1617148800000|2021-03-31 00:00:00|551.37|548.97|552.85|550.45|553.83|551.43|551.37|548.97|0
1617149100000|2021-03-31 00:05:00|553.09|550.69|553.59|551.19|553.96|551.56|552.35|549.95|0
1617149400000|2021-03-31 00:10:00|553.34|550.94|553.09|550.69|553.34|550.94|552.6|550.2|0
1617149700000|2021-03-31 00:15:00|553.34|550.94|554.32|551.92|555.06|552.66|553.34|550.94|0
1617150000000|2021-03-31 00:20:00|554.08|551.68|552.11|549.71|554.57|552.17|552.11|549.71|0
1617150300000|2021-03-31 00:25:00|552.6|550.2|550.14|547.74|553.09|550.69|549.89|547.49|0
1617150600000|2021-03-31 00:30:00|549.65|547.25|548.42|546.02|549.65|547.25|548.17|545.77|0
1617150900000|2021-03-31 00:35:00|548.17|545.77|547.93|545.53|549.16|546.76|547.93|545.53|0
1617151200000|2021-03-31 00:40:00|547.68|545.28|548.17|545.77|548.91|546.51|547.68|545.28|0
1617151500000|2021-03-31 00:45:00|548.42|546.02|548.17|545.77|549.15|546.75|548.17|545.77|0
1617151800000|2021-03-31 00:50:00|548.3|545.9|548.54|546.14|548.66|546.26|547.92|545.52|0
1617152100000|2021-03-31 00:55:00|548.42|546.02|548.66|546.26|549.15|546.75|548.17|545.77|0
1617152400000|2021-03-31 01:00:00|548.17|545.77|549.65|547.25|549.65|547.25|547.68|545.28|0
1617152700000|2021-03-31 01:05:00|549.53|547.13|548.42|546.02|549.65|547.25|548.17|545.77|0
1617153000000|2021-03-31 01:10:00|548.17|545.77|548.17|545.77|548.91|546.51|547.68|545.28|0
1617153300000|2021-03-31 01:15:00|547.92|545.52|545.96|543.56|547.92|545.52|545.22|542.82|0
1617153600000|2021-03-31 01:20:00|545.71|543.31|545.96|543.56|546.2|543.8|545.22|542.82|0
1617153900000|2021-03-31 01:25:00|546.2|543.8|546.94|544.54|546.94|544.54|545.96|543.56|0
1617154200000|2021-03-31 01:30:00|547.43|545.03|547.19|544.79|548.66|546.26|546.94|544.54|0
1617154500000|2021-03-31 01:35:00|547.43|545.03|548.17|545.77|548.41|546.01|546.94|544.54|0
1617154800000|2021-03-31 01:40:00|548.66|546.26|550.38|547.98|550.63|548.23|548.66|546.26|0
1617155100000|2021-03-31 01:45:00|550.87|548.47|549.89|547.49|550.87|548.47|549.89|547.49|0
1617155400000|2021-03-31 01:50:00|550.38|547.98|549.03|546.63|550.63|548.23|549.03|546.63|0
1617155700000|2021-03-31 01:55:00|549.15|546.75|550.14|547.74|550.14|547.74|549.15|546.75|0
1617156000000|2021-03-31 02:00:00|549.89|547.49|550.38|547.98|550.87|548.47|549.77|547.37|0
1617156300000|2021-03-31 02:05:00|550.63|548.23|550.87|548.47|551.37|548.97|550.51|548.11|0
1617156600000|2021-03-31 02:10:00|550.63|548.23|551.37|548.97|551.86|549.46|550.63|548.23|0
1617156900000|2021-03-31 02:15:00|551.25|548.85|551.61|549.21|551.86|549.46|550.87|548.47|0
1617157200000|2021-03-31 02:20:00|551.86|549.46|552.84|550.44|553.33|550.93|551.37|548.97|0
1617157500000|2021-03-31 02:25:00|553.09|550.69|553.83|551.43|554.56|552.16|553.09|550.69|0
1617157800000|2021-03-31 02:30:00|553.95|551.55|554.07|551.67|554.32|551.92|553.58|551.18|0
1617158100000|2021-03-31 02:35:00|554.32|551.92|555.06|552.66|555.8|553.4|554.32|551.92|0
1617158400000|2021-03-31 02:40:00|554.81|552.41|554.07|551.67|554.81|552.41|553.83|551.43|0
1617158700000|2021-03-31 02:45:00|554.32|551.92|554.56|552.16|554.94|552.54|554.07|551.67|0
1617159000000|2021-03-31 02:50:00|554.81|552.41|554.81|552.41|556.53|554.13|554.81|552.41|0
1617159300000|2021-03-31 02:55:00|555.06|552.66|554.32|551.92|555.06|552.66|553.33|550.93|0
1617159600000|2021-03-31 03:00:00|554.81|552.41|553.09|550.69|555.06|552.66|553.09|550.69|0
1617159900000|2021-03-31 03:05:00|552.84|550.44|553.58|551.18|554.56|552.16|552.84|550.44|0
1617160200000|2021-03-31 03:10:00|553.09|550.69|553.33|550.93|554.07|551.67|552.59|550.19|0
1617160500000|2021-03-31 03:15:00|553.09|550.69|552.84|550.44|553.82|551.42|552.84|550.44|0
1617160800000|2021-03-31 03:20:00|552.59|550.19|552.84|550.44|553.09|550.69|552.59|550.19|0
1617161100000|2021-03-31 03:25:00|552.59|550.19|551.12|548.72|552.59|550.19|550.87|548.47|0
1617161400000|2021-03-31 03:30:00|551.36|548.96|551.61|549.21|551.61|549.21|551.12|548.72|0
1617161700000|2021-03-31 03:35:00|551.36|548.96|552.59|550.19|552.84|550.44|551.36|548.96|0
1617162000000|2021-03-31 03:40:00|552.35|549.95|552.35|549.95|552.59|550.19|551.85|549.45|0
1617162300000|2021-03-31 03:45:00|552.59|550.19|553.08|550.68|553.08|550.68|552.1|549.7|0
1617162600000|2021-03-31 03:50:00|553.33|550.93|553.82|551.42|554.32|551.92|553.08|550.68|0
1617162900000|2021-03-31 03:55:00|554.07|551.67|553.08|550.68|554.07|551.67|552.84|550.44|0
1617163200000|2021-03-31 04:00:00|553.33|550.93|553.58|551.18|553.82|551.42|553.33|550.93|0
1617163500000|2021-03-31 04:05:00|553.33|550.93|552.35|549.95|553.33|550.93|552.1|549.7|0
1617163800000|2021-03-31 04:10:00|552.1|549.7|552.34|549.94|552.59|550.19|551.85|549.45|0
1617164100000|2021-03-31 04:15:00|552.59|550.19|552.59|550.19|552.59|550.19|552.34|549.94|0
1617164400000|2021-03-31 04:20:00|552.84|550.44|552.84|550.44|553.08|550.68|552.34|549.94|0
1617164700000|2021-03-31 04:25:00|553.08|550.68|553.08|550.68|553.08|550.68|552.59|550.19|0
1617165000000|2021-03-31 04:30:00|553.33|550.93|554.07|551.67|554.31|551.91|553.33|550.93|0
1617165300000|2021-03-31 04:35:00|553.82|551.42|553.08|550.68|553.82|551.42|552.59|550.19|0
1617165600000|2021-03-31 04:40:00|552.96|550.56|553.57|551.17|553.57|551.17|552.84|550.44|0
1617165900000|2021-03-31 04:45:00|553.33|550.93|554.56|552.16|554.81|552.41|553.08|550.68|0
1617166200000|2021-03-31 04:50:00|554.81|552.41|556.28|553.88|556.53|554.13|554.81|552.41|0
1617166500000|2021-03-31 04:55:00|556.53|554.13|555.05|552.65|556.53|554.13|555.05|552.65|0
1617166800000|2021-03-31 05:00:00|555.43|553.03|557.76|555.36|558.01|555.61|555.05|552.65|0
1617167100000|2021-03-31 05:05:00|558.25|555.85|558.25|555.85|558.75|556.35|557.51|555.11|0
1617167400000|2021-03-31 05:10:00|558.01|555.61|558.01|555.61|558.75|556.35|557.15|554.75|0
1617167700000|2021-03-31 05:15:00|557.76|555.36|558.01|555.61|558.25|555.85|557.27|554.87|0
1617168000000|2021-03-31 05:20:00|557.51|555.11|557.27|554.87|557.76|555.36|556.77|554.37|0
1617168300000|2021-03-31 05:25:00|557.02|554.62|557.76|555.36|558.25|555.85|557.02|554.62|0
1617168600000|2021-03-31 05:30:00|558.01|555.61|556.28|553.88|558.5|556.1|556.03|553.63|0
1617168900000|2021-03-31 05:35:00|556.53|554.13|554.56|552.16|556.53|554.13|554.06|551.66|0
1617169200000|2021-03-31 05:40:00|554.31|551.91|555.3|552.9|555.54|553.14|554.19|551.79|0
1617169500000|2021-03-31 05:45:00|555.54|553.14|554.8|552.4|555.54|553.14|554.56|552.16|0
1617169800000|2021-03-31 05:50:00|555.05|552.65|556.53|554.13|557.02|554.62|554.8|552.4|0
1617170100000|2021-03-31 05:55:00|556.28|553.88|556.77|554.37|557.27|554.87|556.03|553.63|0
1617170400000|2021-03-31 06:00:00|557.02|554.62|559.73|557.33|560.71|558.31|557.02|554.62|0
1617170700000|2021-03-31 06:05:00|559.48|557.08|558.99|556.59|559.98|557.58|558.5|556.1|0
1617171000000|2021-03-31 06:10:00|558.87|556.47|557.76|555.36|559.24|556.84|557.76|555.36|0
1617171300000|2021-03-31 06:15:00|557.89|555.49|557.02|554.62|558.25|555.85|556.77|554.37|0
1617171600000|2021-03-31 06:20:00|557.26|554.86|556.77|554.37|557.51|555.11|556.28|553.88|0
1617171900000|2021-03-31 06:25:00|556.65|554.25|557.26|554.86|558.25|555.85|556.53|554.13|0
1617172200000|2021-03-31 06:30:00|557.51|555.11|558.25|555.85|558.25|555.85|557.26|554.86|0
1617172500000|2021-03-31 06:35:00|558|555.6|558|555.6|558.99|556.59|557.76|555.36|0
1617172800000|2021-03-31 06:40:00|557.76|555.36|558|555.6|558.74|556.34|557.76|555.36|0
1617173100000|2021-03-31 06:45:00|558.13|555.73|558|555.6|558.74|556.34|557.76|555.36|0
1617173400000|2021-03-31 06:50:00|558.25|555.85|558.38|555.98|558.38|555.98|557.26|554.86|0
1617173700000|2021-03-31 06:55:00|558.25|555.85|556.28|553.88|558.5|556.1|555.79|553.39|0
1617174000000|2021-03-31 07:00:00|556.03|553.63|556.42|554.02|556.67|554.27|555.29|552.89|0
1617174300000|2021-03-31 07:05:00|556.22|554.22|554.74|552.74|557.2|555.2|554.74|552.74|0
1617174600000|2021-03-31 07:10:00|554.63|552.63|553.02|551.02|554.99|552.99|552.78|550.78|0
1617174900000|2021-03-31 07:15:00|552.53|550.53|553.27|551.27|554.25|552.25|552.53|550.53|0
1617175200000|2021-03-31 07:20:00|553.02|551.02|553.27|551.27|554.01|552.01|552.78|550.78|0
1617175500000|2021-03-31 07:25:00|553.64|551.64|553.51|551.51|554.01|552.01|553.27|551.27|0
1617175800000|2021-03-31 07:30:00|553.27|551.27|554.99|552.99|555.24|553.24|553.27|551.27|0
1617176100000|2021-03-31 07:35:00|554.74|552.74|555.48|553.48|556.22|554.22|554.74|552.74|0
1617176400000|2021-03-31 07:40:00|555.24|553.24|556.22|554.22|556.71|554.71|554.99|552.99|0
1617176700000|2021-03-31 07:45:00|556.46|554.46|557.45|555.45|557.45|555.45|556.22|554.22|0
1617177000000|2021-03-31 07:50:00|557.94|555.94|557.45|555.45|558.19|556.19|556.46|554.46|0
1617177300000|2021-03-31 07:55:00|557.69|555.69|556.46|554.46|557.69|555.69|555.97|553.97|0
1617177600000|2021-03-31 08:00:00|556.35|554.35|554.74|552.74|556.35|554.35|554.74|552.74|0
1617177900000|2021-03-31 08:05:00|554.5|552.5|556.22|554.22|556.35|554.35|554.5|552.5|0
1617178200000|2021-03-31 08:10:00|556.46|554.46|556.46|554.46|556.96|554.96|555.97|553.97|0
1617178500000|2021-03-31 08:15:00|556.71|554.71|556.22|554.22|556.96|554.96|555.97|553.97|0
1617178800000|2021-03-31 08:20:00|556.35|554.35|556.46|554.46|556.46|554.46|555.73|553.73|0
1617179100000|2021-03-31 08:25:00|556.22|554.22|558.43|556.43|558.68|556.68|555.97|553.97|0
1617179400000|2021-03-31 08:30:00|558.19|556.19|558.18|556.18|558.68|556.68|558.18|556.18|0
1617179700000|2021-03-31 08:35:00|558.43|556.43|556.95|554.95|559.17|557.17|556.95|554.95|0
1617180000000|2021-03-31 08:40:00|556.71|554.71|558.18|556.18|558.43|556.43|556.71|554.71|0
1617180300000|2021-03-31 08:45:00|558.43|556.43|557.94|555.94|559.17|557.17|557.45|555.45|0
1617180600000|2021-03-31 08:50:00|558.18|556.18|554.99|552.99|558.18|556.18|554.99|552.99|0
1617180900000|2021-03-31 08:55:00|554.74|552.74|554.49|552.49|555.23|553.23|554|552|0
1617181200000|2021-03-31 09:00:00|554.74|552.74|555.97|553.97|555.97|553.97|554.74|552.74|0
1617181500000|2021-03-31 09:05:00|555.72|553.72|556.22|554.22|556.22|554.22|554.74|552.74|0
1617181800000|2021-03-31 09:10:00|555.72|553.72|555.48|553.48|555.97|553.97|554.74|552.74|0
1617182100000|2021-03-31 09:15:00|555.23|553.23|555.48|553.48|555.72|553.72|554.99|552.99|0
1617182400000|2021-03-31 09:20:00|555.23|553.23|555.48|553.48|555.48|553.48|554.49|552.49|0
1617182700000|2021-03-31 09:25:00|555.72|553.72|555.23|553.23|556.21|554.21|555.23|553.23|0
1617183000000|2021-03-31 09:30:00|555.48|553.48|556.46|554.46|556.46|554.46|555.23|553.23|0
1617183300000|2021-03-31 09:35:00|556.21|554.21|554.98|552.98|556.21|554.21|554.74|552.74|0
1617183600000|2021-03-31 09:40:00|555.23|553.23|555.97|553.97|556.21|554.21|555.23|553.23|0
1617183900000|2021-03-31 09:45:00|555.72|553.72|554|552|556.1|554.1|553.51|551.51|0
1617184200000|2021-03-31 09:50:00|553.75|551.75|553.75|551.75|554.25|552.25|553.02|551.02|0
1617184500000|2021-03-31 09:55:00|554|552|554.49|552.49|554.74|552.74|553.75|551.75|0
1617184800000|2021-03-31 10:00:00|554.25|552.25|553.75|551.75|554.49|552.49|553.26|551.26|0
1617185100000|2021-03-31 10:05:00|554|552|554.25|552.25|554.98|552.98|554|552|0
1617185400000|2021-03-31 10:10:00|554.49|552.49|553.75|551.75|554.49|552.49|553.75|551.75|0
1617185700000|2021-03-31 10:15:00|554|552|554.49|552.49|554.74|552.74|553.75|551.75|0
1617186000000|2021-03-31 10:20:00|554.24|552.24|553.26|551.26|554.24|552.24|553.26|551.26|0
1617186300000|2021-03-31 10:25:00|553.39|551.39|553.75|551.75|553.88|551.88|552.52|550.52|0
1617186600000|2021-03-31 10:30:00|553.51|551.51|553.26|551.26|554.24|552.24|553.26|551.26|0
1617186900000|2021-03-31 10:35:00|553.01|551.01|552.03|550.03|553.26|551.26|552.03|550.03|0
1617187200000|2021-03-31 10:40:00|551.79|549.79|551.05|549.05|552.28|550.28|550.31|548.31|0
1617187500000|2021-03-31 10:45:00|550.8|548.8|551.05|549.05|551.54|549.54|550.8|548.8|0
1617187800000|2021-03-31 10:50:00|550.8|548.8|550.8|548.8|551.05|549.05|550.06|548.06|0
1617188100000|2021-03-31 10:55:00|550.68|548.68|551.29|549.29|551.29|549.29|550.56|548.56|0
1617188400000|2021-03-31 11:00:00|551.05|549.05|551.05|549.05|552.52|550.52|550.8|548.8|0
1617188700000|2021-03-31 11:05:00|550.93|548.93|551.05|549.05|551.05|549.05|550.31|548.31|0
1617189000000|2021-03-31 11:10:00|550.8|548.8|551.78|549.78|551.78|549.78|550.8|548.8|0
1617189300000|2021-03-31 11:15:00|552.03|550.03|551.05|549.05|552.03|550.03|550.55|548.55|0
1617189600000|2021-03-31 11:20:00|551.29|549.29|551.05|549.05|551.29|549.29|550.55|548.55|0
1617189900000|2021-03-31 11:25:00|550.8|548.8|551.78|549.78|552.03|550.03|550.8|548.8|0
1617190200000|2021-03-31 11:30:00|551.54|549.54|552.03|550.03|552.27|550.27|551.54|549.54|0
1617190500000|2021-03-31 11:35:00|551.78|549.78|550|548|551.78|549.78|549.76|547.76|0
1617190800000|2021-03-31 11:40:00|549.88|547.88|550.74|548.74|551.23|549.23|549.88|547.88|0
1617191100000|2021-03-31 11:45:00|550.49|548.49|548.77|546.77|550.74|548.74|548.77|546.77|0
1617191400000|2021-03-31 11:50:00|549.02|547.02|549.75|547.75|549.75|547.75|549.02|547.02|0
1617191700000|2021-03-31 11:55:00|549.51|547.51|549.51|547.51|549.51|547.51|548.9|546.9|0
1617192000000|2021-03-31 12:00:00|549.39|547.39|549.51|547.51|550|548|548.77|546.77|0
1617192300000|2021-03-31 12:05:00|549.26|547.26|549.02|547.02|549.51|547.51|548.77|546.77|0
1617192600000|2021-03-31 12:10:00|548.77|546.77|548.77|546.77|549.02|547.02|548.52|546.52|0
1617192900000|2021-03-31 12:15:00|549.02|547.02|548.45|546.45|549.26|547.26|547.3|545.3|0
1617193200000|2021-03-31 12:20:00|548.69|546.69|549.92|547.92|550.42|548.42|548.45|546.45|0
1617193500000|2021-03-31 12:25:00|549.68|547.68|548.69|546.69|549.92|547.92|548.69|546.69|0
1617193800000|2021-03-31 12:30:00|548.45|546.45|547.22|545.22|548.69|546.69|547.22|545.22|0
1617194100000|2021-03-31 12:35:00|547.46|545.46|546.73|544.73|547.71|545.71|546.73|544.73|0
1617194400000|2021-03-31 12:40:00|546.48|544.48|545.99|543.99|546.48|544.48|545.99|543.99|0
1617194700000|2021-03-31 12:45:00|545.5|543.5|547.46|545.46|547.71|545.71|545.5|543.5|0
1617195000000|2021-03-31 12:50:00|547.71|545.71|546.97|544.97|547.96|545.96|546.97|544.97|0
1617195300000|2021-03-31 12:55:00|547.22|545.22|547.96|545.96|548.69|546.69|547.22|545.22|0
1617195600000|2021-03-31 13:00:00|548.45|546.45|546.97|544.97|548.45|546.45|546.97|544.97|0
1617195900000|2021-03-31 13:05:00|546.73|544.73|547.46|545.46|547.46|545.46|546.48|544.48|0
1617196200000|2021-03-31 13:10:00|547.71|545.71|547.71|545.71|547.95|545.95|547.22|545.22|0
1617196500000|2021-03-31 13:15:00|547.95|545.95|547.22|545.22|547.95|545.95|547.22|545.22|0
1617196800000|2021-03-31 13:20:00|546.97|544.97|546.97|544.97|547.46|545.46|546.72|544.72|0
1617197100000|2021-03-31 13:25:00|547.22|545.22|545.49|543.49|547.22|545.22|545.25|543.25|0
1617197400000|2021-03-31 13:30:00|545.25|543.25|540.83|538.83|545.25|543.25|539.84|537.84|0
1617197700000|2021-03-31 13:35:00|539.84|537.84|536.49|534.49|539.84|537.84|536.49|534.49|0
1617198000000|2021-03-31 13:40:00|536.25|534.25|538.21|536.21|538.21|536.21|535.02|533.02|0
1617198300000|2021-03-31 13:45:00|537.23|535.23|537.72|535.72|538.95|536.95|536.25|534.25|0
1617198600000|2021-03-31 13:50:00|537.23|535.23|537.72|535.72|540.18|538.18|536.74|534.74|0
1617198900000|2021-03-31 13:55:00|537.47|535.47|537.65|535.65|538.14|536.14|536.17|534.17|0
1617199200000|2021-03-31 14:00:00|536.66|534.66|534.69|532.69|537.65|535.65|533.46|531.46|0
1617199500000|2021-03-31 14:05:00|535.19|533.19|534.26|532.26|535.19|533.19|533.22|531.22|0
1617199800000|2021-03-31 14:10:00|534.02|532.02|536.72|534.72|536.72|534.72|534.02|532.02|0
1617200100000|2021-03-31 14:15:00|536.47|534.47|535.25|533.25|538.2|536.2|535.13|533.13|0
1617200400000|2021-03-31 14:20:00|534.26|532.26|535.49|533.49|535.74|533.74|534.02|532.02|0
1617200700000|2021-03-31 14:25:00|535.25|533.25|537.95|535.95|538.44|536.44|534.75|532.75|0
1617201000000|2021-03-31 14:30:00|537.7|535.7|536.47|534.47|538.69|536.69|535.24|533.24|0
1617201300000|2021-03-31 14:35:00|536.23|534.23|534.51|532.51|536.47|534.47|534.51|532.51|0
1617201600000|2021-03-31 14:40:00|534.02|532.02|531.07|529.07|534.26|532.26|529.35|527.35|0
1617201900000|2021-03-31 14:45:00|530.33|528.33|532.54|530.54|532.54|530.54|530.09|528.09|0
1617202200000|2021-03-31 14:50:00|532.3|530.3|529.84|527.84|532.3|530.3|529.35|527.35|0
1617202500000|2021-03-31 14:55:00|529.59|527.59|530.59|528.59|530.59|528.59|529.1|527.1|0
1617202800000|2021-03-31 15:00:00|530.34|528.34|530.1|528.1|530.83|528.83|529.36|527.36|0
1617203100000|2021-03-31 15:05:00|529.85|527.85|531.32|529.32|531.81|529.81|529.61|527.61|0
1617203400000|2021-03-31 15:10:00|531.07|529.07|530.83|528.83|531.81|529.81|530.09|528.09|0
1617203700000|2021-03-31 15:15:00|530.34|528.34|531.32|529.32|531.81|529.81|530.09|528.09|0
1617204000000|2021-03-31 15:20:00|531.56|529.56|532.54|530.54|532.92|530.92|530.58|528.58|0
1617204300000|2021-03-31 15:25:00|532.3|530.3|532.79|530.79|533.28|531.28|531.56|529.56|0
1617204600000|2021-03-31 15:30:00|533.52|531.52|533.28|531.28|533.77|531.77|530.83|528.83|0
1617204900000|2021-03-31 15:35:00|532.79|530.79|531.07|529.07|532.79|530.79|530.58|528.58|0
1617205200000|2021-03-31 15:40:00|531.56|529.56|532.05|530.05|532.54|530.54|530.83|528.83|0
1617205500000|2021-03-31 15:45:00|531.56|529.56|529.11|527.11|531.56|529.56|529.11|527.11|0
1617205800000|2021-03-31 15:50:00|528.87|526.87|527.4|525.4|528.87|526.87|527.4|525.4|0
1617206100000|2021-03-31 15:55:00|527.15|525.15|527.9|525.9|528.81|526.81|526.42|524.42|0
1617206400000|2021-03-31 16:00:00|527.66|525.66|526.44|524.44|527.66|525.66|526.44|524.44|0
1617206700000|2021-03-31 16:05:00|526.19|524.19|526.19|524.19|526.44|524.44|525.95|523.95|0
1617207000000|2021-03-31 16:10:00|526.44|524.44|525.95|523.95|526.93|524.93|525.95|523.95|0
1617207300000|2021-03-31 16:15:00|525.71|523.71|525.46|523.46|526.68|524.68|525.46|523.46|0
1617207600000|2021-03-31 16:20:00|525.71|523.71|525.15|523.15|526.13|524.13|525.15|523.15|0
1617207900000|2021-03-31 16:25:00|524.91|522.91|526.13|524.13|526.37|524.37|524.67|522.67|0
1617208200000|2021-03-31 16:30:00|525.88|523.88|524.91|522.91|525.88|523.88|524.91|522.91|0
1617208500000|2021-03-31 16:35:00|525.15|523.15|524.42|522.42|525.15|523.15|524.42|522.42|0
1617208800000|2021-03-31 16:40:00|523.69|521.69|523.69|521.69|523.93|521.93|523.2|521.2|0
1617209100000|2021-03-31 16:45:00|523.45|521.45|523.69|521.69|523.93|521.93|523.45|521.45|0
1617209400000|2021-03-31 16:50:00|523.93|521.93|524.42|522.42|524.42|522.42|523.93|521.93|0
1617209700000|2021-03-31 16:55:00|524.18|522.18|523.45|521.45|524.42|522.42|523.45|521.45|0
1617210000000|2021-03-31 17:00:00|522.72|520.72|522.47|520.47|522.96|520.96|521.98|519.98|0
1617210300000|2021-03-31 17:05:00|522.23|520.23|521.01|519.01|522.47|520.47|520.77|518.77|0
1617210600000|2021-03-31 17:10:00|520.77|518.77|520.28|518.28|521.01|519.01|519.79|517.79|0
1617210900000|2021-03-31 17:15:00|520.52|518.52|521.63|519.63|521.98|519.98|520.04|518.04|0
1617211200000|2021-03-31 17:20:00|521.87|519.87|522.15|520.15|522.64|520.64|521.63|519.63|0
1617211500000|2021-03-31 17:25:00|521.91|519.91|520.93|518.93|522.15|520.15|520.69|518.69|0
1617211800000|2021-03-31 17:30:00|520.69|518.69|519.95|517.95|520.93|518.93|519.95|517.95|0
1617212100000|2021-03-31 17:35:00|519.71|517.71|521.42|519.42|521.42|519.42|519.47|517.47|0
1617212400000|2021-03-31 17:40:00|521.17|519.17|523.52|521.52|524.11|522.11|521.17|519.17|0
1617212700000|2021-03-31 17:45:00|523.27|521.27|523.03|521.03|523.76|521.76|522.54|520.54|0
1617213000000|2021-03-31 17:50:00|522.79|520.79|521.81|519.81|523.03|521.03|521.32|519.32|0
1617213300000|2021-03-31 17:55:00|521.56|519.56|521.81|519.81|521.81|519.81|520.34|518.34|0
1617213600000|2021-03-31 18:00:00|522.05|520.05|523.03|521.03|524.25|522.25|521.81|519.81|0
1617213900000|2021-03-31 18:05:00|522.78|520.78|525.23|523.23|525.23|523.23|522.78|520.78|0
1617214200000|2021-03-31 18:10:00|524.99|522.99|524.99|522.99|527.92|525.92|524.01|522.01|0
1617214500000|2021-03-31 18:15:00|525.23|523.23|525.47|523.47|526.21|524.21|524.25|522.25|0
1617214800000|2021-03-31 18:20:00|525.72|523.72|525.05|523.05|526.45|524.45|524.31|522.31|0
1617215100000|2021-03-31 18:25:00|525.29|523.29|524.56|522.56|525.54|523.54|524.31|522.31|0
1617215400000|2021-03-31 18:30:00|524.31|522.31|522.35|520.35|524.31|522.31|521.86|519.86|0
1617215700000|2021-03-31 18:35:00|522.48|520.48|523.57|521.57|523.57|521.57|521.62|519.62|0
1617216000000|2021-03-31 18:40:00|523.82|521.82|524.06|522.06|527.25|525.25|522.59|520.59|0
1617216300000|2021-03-31 18:45:00|524.31|522.31|526.02|524.02|526.27|524.27|523.57|521.57|0
1617216600000|2021-03-31 18:50:00|525.78|523.78|525.04|523.04|526.51|524.51|524.8|522.8|0
1617216900000|2021-03-31 18:55:00|524.55|522.55|526.02|524.02|527|525|522.84|520.84|0
1617217200000|2021-03-31 19:00:00|526.27|524.27|522.59|520.59|526.27|524.27|522.35|520.35|0
1617217500000|2021-03-31 19:05:00|523.08|521.08|523.18|521.18|525.13|523.13|522.69|520.69|0
1617217800000|2021-03-31 19:10:00|522.93|520.93|524.89|522.89|525.87|523.87|522.93|520.93|0
1617218100000|2021-03-31 19:15:00|524.64|522.64|524.15|522.15|524.89|522.89|521.46|519.46|0
1617218400000|2021-03-31 19:20:00|524.4|522.4|525.62|523.62|526.11|524.11|523.91|521.91|0
1617218700000|2021-03-31 19:25:00|525.87|523.87|526.6|524.6|526.85|524.85|524.15|522.15|0
1617219000000|2021-03-31 19:30:00|526.85|524.85|525.87|523.87|526.85|524.85|523.42|521.42|0
1617219300000|2021-03-31 19:35:00|526.11|524.11|530.03|528.03|530.03|528.03|525.87|523.87|0
1617219600000|2021-03-31 19:40:00|530.52|528.52|531.38|529.38|531.5|529.5|528.07|526.07|0
1617219900000|2021-03-31 19:45:00|531.5|529.5|531.75|529.75|532.97|530.97|530.28|528.28|0
1617220200000|2021-03-31 19:50:00|532.24|530.24|531.5|529.5|532.48|530.48|525.87|523.87|0
1617220500000|2021-03-31 19:55:00|532.97|530.97|535.67|533.67|536.16|534.16|529.54|527.54|0
1617220800000|2021-03-31 20:00:00|533.46|531.46|535.67|533.67|537.39|535.39|530.03|528.03|0
1617221100000|2021-03-31 20:05:00|535.43|533.43|536.28|534.28|537.26|535.26|535.05|533.05|0
1617221400000|2021-03-31 20:10:00|536.52|534.52|538.44|536.44|538.97|536.97|536.28|534.28|0
1617221700000|2021-03-31 20:15:00|538.41|536.01|538.56|536.16|538.81|536.41|538.38|535.98|0
1617222000000|2021-03-31 20:20:00|538.73|536.33|538.45|536.05|538.73|536.33|538.34|535.94|0
1617222300000|2021-03-31 20:25:00|538.49|536.09|538.27|535.87|538.62|536.22|538.27|535.87|0
1617222600000|2021-03-31 20:30:00|538.07|535.67|539.06|536.66|539.3|536.9|538.07|535.67|0
1617222900000|2021-03-31 20:35:00|538.81|536.41|536.85|534.45|538.81|536.41|536.85|534.45|0
1617223200000|2021-03-31 20:40:00|537.09|534.69|536.6|534.2|537.58|535.18|536.36|533.96|0
1617223500000|2021-03-31 20:45:00|536.85|534.45|536.6|534.2|537.09|534.69|536.36|533.96|0
1617223800000|2021-03-31 20:50:00|536.85|534.45|536.85|534.45|537.09|534.69|536.6|534.2|0
1617224100000|2021-03-31 20:55:00|536.6|534.2|536.93|534.53|537.34|534.94|536.6|534.2|0
1617224400000|2021-03-31 21:00:00|537.01|534.61|537.34|534.94|537.41|535.01|537.01|534.61|0
1617224700000|2021-03-31 21:05:00|537.41|535.01|537.41|535.01|537.58|535.18|537.26|534.86|0
1617225000000|2021-03-31 21:10:00|537.45|535.05|537.26|534.86|537.73|535.33|537.26|534.86|0
1617225300000|2021-03-31 21:15:00|537.23|534.83|537.08|534.68|537.26|534.86|537.08|534.68|0
1617225600000|2021-03-31 21:20:00|537.15|534.75|537.37|534.97|537.41|535.01|537.08|534.68|0
1617225900000|2021-03-31 21:25:00|537.34|534.94|537.47|535.07|537.58|535.18|537.34|534.94|0
1617226200000|2021-03-31 21:30:00|537.51|535.11|537.04|534.64|537.51|535.11|537.04|534.64|0
1617226500000|2021-03-31 21:35:00|537.08|534.68|537.08|534.68|537.19|534.79|536.9|534.5|0
1617226800000|2021-03-31 21:40:00|537.04|534.64|537.23|534.83|537.36|534.96|537.01|534.61|0
1617227100000|2021-03-31 21:45:00|537.12|534.72|537.15|534.75|537.15|534.75|537.12|534.72|0
1617227400000|2021-03-31 21:50:00|537.19|534.79|536.69|534.29|537.23|534.83|536.65|534.25|0
1617227700000|2021-03-31 21:55:00|536.8|534.4|536.73|534.33|536.86|534.46|536.62|534.22|0
1617228000000|2021-03-31 22:00:00|535.13|532.73|534.27|531.87|535.98|533.58|534.27|531.87|0
1617228300000|2021-03-31 22:05:00|534.51|532.11|535.25|532.85|535.49|533.09|534.51|532.11|0
1617228600000|2021-03-31 22:10:00|535|532.6|534.51|532.11|535.25|532.85|534.26|531.86|0
1617228900000|2021-03-31 22:15:00|533.53|531.13|534.02|531.62|534.02|531.62|533.28|530.88|0
1617229200000|2021-03-31 22:20:00|533.77|531.37|534.02|531.62|534.26|531.86|533.04|530.64|0
1617229500000|2021-03-31 22:25:00|534.26|531.86|534.26|531.86|534.51|532.11|534.26|531.86|0
1617229800000|2021-03-31 22:30:00|534.02|531.62|534.51|532.11|534.51|532.11|534.02|531.62|0
1617230100000|2021-03-31 22:35:00|534.26|531.86|534.75|532.35|535.24|532.84|534.26|531.86|0
1617230400000|2021-03-31 22:40:00|535|532.6|534.51|532.11|535|532.6|534.51|532.11|0
1617230700000|2021-03-31 22:45:00|534.26|531.86|533.77|531.37|534.26|531.86|533.77|531.37|0
1617231000000|2021-03-31 22:50:00|533.9|531.5|534.75|532.35|534.75|532.35|533.9|531.5|0
1617231300000|2021-03-31 22:55:00|534.51|532.11|534.26|531.86|534.75|532.35|534.26|531.86|0
1617231600000|2021-03-31 23:00:00|534.02|531.62|535.73|533.33|535.98|533.58|534.02|531.62|0
1617231900000|2021-03-31 23:05:00|535.24|532.84|535|532.6|535.98|533.58|535|532.6|0
1617232200000|2021-03-31 23:10:00|534.75|532.35|535.24|532.84|536.96|534.56|534.75|532.35|0
1617232500000|2021-03-31 23:15:00|535.73|533.33|533.53|531.13|535.73|533.33|533.53|531.13|0
1617232800000|2021-03-31 23:20:00|533.77|531.37|534.14|531.74|534.14|531.74|533.53|531.13|0
1617233100000|2021-03-31 23:25:00|534.26|531.86|534.02|531.62|534.26|531.86|533.28|530.88|0
1617233400000|2021-03-31 23:30:00|533.77|531.37|533.53|531.13|534.02|531.62|533.28|530.88|0
1617233700000|2021-03-31 23:35:00|533.77|531.37|533.28|530.88|533.77|531.37|533.28|530.88|0
1617234000000|2021-03-31 23:40:00|533.53|531.13|532.55|530.15|533.53|531.13|532.55|530.15|0
1617234300000|2021-03-31 23:45:00|532.79|530.39|533.28|530.88|533.52|531.12|532.43|530.03|0
1617234600000|2021-03-31 23:50:00|533.52|531.12|532.79|530.39|533.52|531.12|532.3|529.9|0
1617234900000|2021-03-31 23:55:00|532.54|530.14|532.05|529.65|533.03|530.63|532.05|529.65|0
1617235200000|2021-04-01 00:00:00|531.81|529.41|532.79|530.39|532.79|530.39|531.32|528.92|0
1617235500000|2021-04-01 00:05:00|533.03|530.63|532.79|530.39|534.5|532.1|532.54|530.14|0
1617235800000|2021-04-01 00:10:00|532.54|530.14|533.03|530.63|533.28|530.88|532.54|530.14|0
1617236100000|2021-04-01 00:15:00|532.79|530.39|532.05|529.65|533.03|530.63|531.56|529.16|0
1617236400000|2021-04-01 00:20:00|532.3|529.9|533.28|530.88|534.99|532.59|532.05|529.65|0
1617236700000|2021-04-01 00:25:00|533.03|530.63|533.52|531.12|533.52|531.12|532.54|530.14|0
1617237000000|2021-04-01 00:30:00|533.28|530.88|531.56|529.16|533.28|530.88|531.56|529.16|0
1617237300000|2021-04-01 00:35:00|531.32|528.92|530.58|528.18|531.56|529.16|529.6|527.2|0
1617237600000|2021-04-01 00:40:00|530.34|527.94|530.58|528.18|530.83|528.43|529.85|527.45|0
1617237900000|2021-04-01 00:45:00|530.83|528.43|530.09|527.69|530.83|528.43|530.09|527.69|0
1617238200000|2021-04-01 00:50:00|530.34|527.94|530.09|527.69|530.58|528.18|530.09|527.69|0
1617238500000|2021-04-01 00:55:00|530.34|527.94|530.58|528.18|530.83|528.43|529.85|527.45|0
1617238800000|2021-04-01 01:00:00|530.34|527.94|532.05|529.65|532.54|530.14|530.34|527.94|0
1617239100000|2021-04-01 01:05:00|532.18|529.78|532.3|529.9|532.54|530.14|531.56|529.16|0
1617239400000|2021-04-01 01:10:00|532.54|530.14|532.3|529.9|532.54|530.14|532.05|529.65|0
1617239700000|2021-04-01 01:15:00|532.79|530.39|533.52|531.12|533.52|531.12|532.54|530.14|0
1617240000000|2021-04-01 01:20:00|533.77|531.37|532.29|529.89|533.77|531.37|532.29|529.89|0
1617240300000|2021-04-01 01:25:00|532.05|529.65|531.8|529.4|532.54|530.14|531.56|529.16|0
1617240600000|2021-04-01 01:30:00|532.05|529.65|534.74|532.34|534.74|532.34|531.8|529.4|0
1617240900000|2021-04-01 01:35:00|534.25|531.85|534.01|531.61|534.25|531.85|533.16|530.76|0
1617241200000|2021-04-01 01:40:00|534.25|531.85|534.74|532.34|534.87|532.47|533.76|531.36|0
1617241500000|2021-04-01 01:45:00|534.99|532.59|534.87|532.47|535.48|533.08|534.25|531.85|0
1617241800000|2021-04-01 01:50:00|534.74|532.34|534.01|531.61|534.99|532.59|534.01|531.61|0
1617242100000|2021-04-01 01:55:00|533.76|531.36|533.27|530.87|533.76|531.36|533.03|530.63|0
1617242400000|2021-04-01 02:00:00|533.03|530.63|531.31|528.91|533.27|530.87|531.07|528.67|0
1617242700000|2021-04-01 02:05:00|531.07|528.67|532.05|529.65|532.29|529.89|529.84|527.44|0
1617243000000|2021-04-01 02:10:00|531.8|529.4|532.54|530.14|533.27|530.87|531.8|529.4|0
1617243300000|2021-04-01 02:15:00|532.29|529.89|533.03|530.63|533.27|530.87|531.56|529.16|0
1617243600000|2021-04-01 02:20:00|532.78|530.38|532.78|530.38|533.03|530.63|532.29|529.89|0
1617243900000|2021-04-01 02:25:00|532.54|530.14|534.01|531.61|534.01|531.61|532.29|529.89|0
1617244200000|2021-04-01 02:30:00|534.25|531.85|533.52|531.12|534.25|531.85|533.27|530.87|0
1617244500000|2021-04-01 02:35:00|533.76|531.36|534.99|532.59|535.48|533.08|533.03|530.63|0
1617244800000|2021-04-01 02:40:00|534.74|532.34|534.5|532.1|535.23|532.83|534.5|532.1|0
1617245100000|2021-04-01 02:45:00|534.74|532.34|534.5|532.1|534.99|532.59|534.25|531.85|0
1617245400000|2021-04-01 02:50:00|534.74|532.34|535.97|533.57|536.7|534.3|534.74|532.34|0
1617245700000|2021-04-01 02:55:00|536.21|533.81|536.21|533.81|538.17|535.77|535.97|533.57|0
1617246000000|2021-04-01 03:00:00|535.97|533.57|535.97|533.57|536.46|534.06|535.23|532.83|0
1617246300000|2021-04-01 03:05:00|535.72|533.32|535.72|533.32|536.46|534.06|535.72|533.32|0
1617246600000|2021-04-01 03:10:00|535.97|533.57|536.95|534.55|537.44|535.04|535.72|533.32|0
1617246900000|2021-04-01 03:15:00|537.19|534.79|535.72|533.32|537.19|534.79|535.48|533.08|0
1617247200000|2021-04-01 03:20:00|535.48|533.08|534.98|532.58|535.48|533.08|534.74|532.34|0
1617247500000|2021-04-01 03:25:00|534.74|532.34|535.23|532.83|535.47|533.07|534.74|532.34|0
1617247800000|2021-04-01 03:30:00|535.47|533.07|536.46|534.06|536.46|534.06|534.98|532.58|0
1617248100000|2021-04-01 03:35:00|536.7|534.3|534.98|532.58|536.7|534.3|534.98|532.58|0
1617248400000|2021-04-01 03:40:00|535.11|532.71|535.23|532.83|535.96|533.56|534.74|532.34|0
1617248700000|2021-04-01 03:45:00|535.47|533.07|535.23|532.83|535.72|533.32|535.23|532.83|0
1617249000000|2021-04-01 03:50:00|534.98|532.58|534.98|532.58|535.72|533.32|534.74|532.34|0
1617249300000|2021-04-01 03:55:00|534.74|532.34|534.98|532.58|534.98|532.58|534.74|532.34|0
1617249600000|2021-04-01 04:00:00|534.74|532.34|535.23|532.83|535.72|533.32|534.49|532.09|0
1617249900000|2021-04-01 04:05:00|534.98|532.58|534.74|532.34|534.98|532.58|534.49|532.09|0
1617250200000|2021-04-01 04:10:00|534.49|532.09|534.98|532.58|535.23|532.83|534.49|532.09|0
1617250500000|2021-04-01 04:15:00|534.74|532.34|534.98|532.58|535.23|532.83|534.74|532.34|0
1617250800000|2021-04-01 04:20:00|534.74|532.34|534.74|532.34|534.98|532.58|534.49|532.09|0
1617251100000|2021-04-01 04:25:00|534.98|532.58|534.74|532.34|534.98|532.58|534.74|532.34|0
1617251400000|2021-04-01 04:30:00|534.98|532.58|534.49|532.09|534.98|532.58|534.49|532.09|0
1617251700000|2021-04-01 04:35:00|534.74|532.34|533.51|531.11|534.74|532.34|533.51|531.11|0
1617252000000|2021-04-01 04:40:00|533.76|531.36|534.49|532.09|534.49|532.09|533.76|531.36|0
1617252300000|2021-04-01 04:45:00|534.13|531.73|535.23|532.83|535.23|532.83|534|531.6|0
1617252600000|2021-04-01 04:50:00|535.47|533.07|535.47|533.07|536.21|533.81|535.23|532.83|0
1617252900000|2021-04-01 04:55:00|535.23|532.83|534.24|531.84|535.23|532.83|534.24|531.84|0
1617253200000|2021-04-01 05:00:00|534.49|532.09|534|531.6|535.22|532.82|533.75|531.35|0
1617253500000|2021-04-01 05:05:00|534.13|531.73|534.24|531.84|534.49|532.09|533.75|531.35|0
1617253800000|2021-04-01 05:10:00|534|531.6|534.73|532.33|534.98|532.58|533.51|531.11|0
1617254100000|2021-04-01 05:15:00|534.49|532.09|534.24|531.84|534.73|532.33|534|531.6|0
1617254400000|2021-04-01 05:20:00|534|531.6|533.26|530.86|534.24|531.84|532.77|530.37|0
1617254700000|2021-04-01 05:25:00|533.51|531.11|533.26|530.86|534.24|531.84|533.02|530.62|0
1617255000000|2021-04-01 05:30:00|533.39|530.99|534|531.6|534.49|532.09|533.39|530.99|0
1617255300000|2021-04-01 05:35:00|534.24|531.84|532.04|529.64|534.24|531.84|532.04|529.64|0
1617255600000|2021-04-01 05:40:00|532.28|529.88|531.55|529.15|532.53|530.13|531.3|528.9|0
1617255900000|2021-04-01 05:45:00|531.3|528.9|531.79|529.39|532.04|529.64|531.18|528.78|0
1617256200000|2021-04-01 05:50:00|531.67|529.27|532.53|530.13|532.77|530.37|531.55|529.15|0
1617256500000|2021-04-01 05:55:00|532.77|530.37|533.02|530.62|533.26|530.86|532.77|530.37|0
1617256800000|2021-04-01 06:00:00|533.26|530.86|532.28|529.88|533.75|531.35|532.04|529.64|0
1617257100000|2021-04-01 06:05:00|532.04|529.64|532.28|529.88|532.28|529.88|531.3|528.9|0
1617257400000|2021-04-01 06:10:00|532.04|529.64|532.53|530.13|533.75|531.35|531.55|529.15|0
1617257700000|2021-04-01 06:15:00|532.28|529.88|531.05|528.65|532.53|530.13|531.05|528.65|0
1617258000000|2021-04-01 06:20:00|531.18|528.78|530.56|528.16|531.18|528.78|530.08|527.68|0
1617258300000|2021-04-01 06:25:00|530.81|528.41|531.3|528.9|531.3|528.9|530.56|528.16|0
1617258600000|2021-04-01 06:30:00|531.05|528.65|530.07|527.67|531.3|528.9|530.07|527.67|0
1617258900000|2021-04-01 06:35:00|529.96|527.56|528.85|526.45|530.07|527.67|528.85|526.45|0
1617259200000|2021-04-01 06:40:00|528.36|525.96|528.36|525.96|529.09|526.69|527.38|524.98|0
1617259500000|2021-04-01 06:45:00|528.12|525.72|527.63|525.23|528.12|525.72|527.14|524.74|0
1617259800000|2021-04-01 06:50:00|527.87|525.47|527.38|524.98|528.11|525.71|527.38|524.98|0
1617260100000|2021-04-01 06:55:00|527.63|525.23|526.89|524.49|528|525.6|526.65|524.25|0
1617260400000|2021-04-01 07:00:00|527.38|524.98|528.4|526|529|526.6|527.38|524.98|0
1617260700000|2021-04-01 07:05:00|528.2|526.2|528.56|526.56|529.05|527.05|528.07|526.07|0
1617261000000|2021-04-01 07:10:00|528.8|526.8|528.8|526.8|529.54|527.54|527.82|525.82|0
1617261300000|2021-04-01 07:15:00|528.69|526.69|529.67|527.67|530.03|528.03|528.69|526.69|0
1617261600000|2021-04-01 07:20:00|529.54|527.54|527.09|525.09|529.78|527.78|527.09|525.09|0
1617261900000|2021-04-01 07:25:00|527.33|525.33|526.35|524.35|527.58|525.58|525.62|523.62|0
1617262200000|2021-04-01 07:30:00|526.6|524.6|526.11|524.11|528.31|526.31|526.11|524.11|0
1617262500000|2021-04-01 07:35:00|525.86|523.86|524.64|522.64|526.35|524.35|524.15|522.15|0
1617262800000|2021-04-01 07:40:00|524.88|522.88|523.17|521.17|524.88|522.88|522.92|520.92|0
1617263100000|2021-04-01 07:45:00|522.92|520.92|524.39|522.39|524.39|522.39|522.92|520.92|0
1617263400000|2021-04-01 07:50:00|524.64|522.64|523.9|521.9|525.62|523.62|523.9|521.9|0
1617263700000|2021-04-01 07:55:00|523.66|521.66|522.92|520.92|523.9|521.9|522.19|520.19|0
1617264000000|2021-04-01 08:00:00|523.41|521.41|522.68|520.68|523.66|521.66|522.43|520.43|0
1617264300000|2021-04-01 08:05:00|522.56|520.56|521.94|519.94|523.29|521.29|521.45|519.45|0
1617264600000|2021-04-01 08:10:00|522.19|520.19|521.45|519.45|522.19|520.19|521.45|519.45|0
1617264900000|2021-04-01 08:15:00|521.21|519.21|520.72|518.72|521.94|519.94|520.72|518.72|0
1617265200000|2021-04-01 08:20:00|520.96|518.96|521.45|519.45|521.7|519.7|520.23|518.23|0
1617265500000|2021-04-01 08:25:00|521.55|519.55|522.53|520.53|522.77|520.77|521.55|519.55|0
1617265800000|2021-04-01 08:30:00|522.28|520.28|521.79|519.79|522.28|520.28|521.55|519.55|0
1617266100000|2021-04-01 08:35:00|521.55|519.55|522.04|520.04|522.28|520.28|521.55|519.55|0
1617266400000|2021-04-01 08:40:00|521.79|519.79|523.26|521.26|523.75|521.75|521.3|519.3|0
1617266700000|2021-04-01 08:45:00|523.02|521.02|522.04|520.04|523.02|521.02|521.79|519.79|0
1617267000000|2021-04-01 08:50:00|521.79|519.79|521.3|519.3|522.04|520.04|520.81|518.81|0
1617267300000|2021-04-01 08:55:00|521.06|519.06|519.84|517.84|521.06|519.06|519.59|517.59|0
1617267600000|2021-04-01 09:00:00|519.59|517.59|519.84|517.84|520.33|518.33|518.86|516.86|0
1617267900000|2021-04-01 09:05:00|520.08|518.08|520.32|518.32|520.57|518.57|520.08|518.08|0
1617268200000|2021-04-01 09:10:00|519.96|517.96|522.04|520.04|522.04|520.04|519.35|517.35|0
1617268500000|2021-04-01 09:15:00|521.79|519.79|521.3|519.3|522.77|520.77|521.06|519.06|0
1617268800000|2021-04-01 09:20:00|521.55|519.55|521.79|519.79|521.79|519.79|520.81|518.81|0
1617269100000|2021-04-01 09:25:00|522.03|520.03|522.28|520.28|522.28|520.28|521.3|519.3|0
1617269400000|2021-04-01 09:30:00|522.03|520.03|521.79|519.79|522.28|520.28|521.55|519.55|0
1617269700000|2021-04-01 09:35:00|522.03|520.03|520.81|518.81|522.03|520.03|520.57|518.57|0
1617270000000|2021-04-01 09:40:00|521.06|519.06|520.32|518.32|521.06|519.06|519.83|517.83|0
1617270300000|2021-04-01 09:45:00|520.57|518.57|521.54|519.54|521.54|519.54|519.83|517.83|0
1617270600000|2021-04-01 09:50:00|521.3|519.3|521.79|519.79|522.03|520.03|521.06|519.06|0
1617270900000|2021-04-01 09:55:00|522.03|520.03|522.28|520.28|522.28|520.28|521.54|519.54|0
1617271200000|2021-04-01 10:00:00|522.03|520.03|522.77|520.77|523.26|521.26|522.03|520.03|0
1617271500000|2021-04-01 10:05:00|523.01|521.01|523.99|521.99|523.99|521.99|522.77|520.77|0
1617271800000|2021-04-01 10:10:00|523.74|521.74|523.01|521.01|523.99|521.99|522.77|520.77|0
1617272100000|2021-04-01 10:15:00|522.77|520.77|523.25|521.25|523.25|521.25|522.52|520.52|0
1617272400000|2021-04-01 10:20:00|523.01|521.01|522.77|520.77|523.5|521.5|522.77|520.77|0
1617272700000|2021-04-01 10:25:00|523.01|521.01|524.31|522.31|524.31|522.31|523.01|521.01|0
1617273000000|2021-04-01 10:30:00|524.07|522.07|525.77|523.77|526.02|524.02|524.07|522.07|0
1617273300000|2021-04-01 10:35:00|525.53|523.53|525.28|523.28|526.02|524.02|525.28|523.28|0
1617273600000|2021-04-01 10:40:00|525.53|523.53|524.31|522.31|525.53|523.53|524.07|522.07|0
1617273900000|2021-04-01 10:45:00|524.07|522.07|524.55|522.55|524.8|522.8|523.82|521.82|0
1617274200000|2021-04-01 10:50:00|524.8|522.8|526.01|524.01|526.5|524.5|524.55|522.55|0
1617274500000|2021-04-01 10:55:00|526.26|524.26|526.74|524.74|526.74|524.74|526.26|524.26|0
1617274800000|2021-04-01 11:00:00|526.26|524.26|525.04|523.04|526.26|524.26|524.8|522.8|0
1617275100000|2021-04-01 11:05:00|524.8|522.8|523.58|521.58|524.8|522.8|523.34|521.34|0
1617275400000|2021-04-01 11:10:00|523.82|521.82|524.31|522.31|524.55|522.55|523.82|521.82|0
1617275700000|2021-04-01 11:15:00|524.55|522.55|524.31|522.31|525.04|523.04|524.31|522.31|0
1617276000000|2021-04-01 11:20:00|524.8|522.8|524.79|522.79|525.04|523.04|524.55|522.55|0
1617276300000|2021-04-01 11:25:00|524.55|522.55|523.58|521.58|524.79|522.79|523.58|521.58|0
1617276600000|2021-04-01 11:30:00|523.82|521.82|523.33|521.33|524.06|522.06|523.33|521.33|0
1617276900000|2021-04-01 11:35:00|523.58|521.58|522.85|520.85|523.82|521.82|522.6|520.6|0
1617277200000|2021-04-01 11:40:00|522.6|520.6|522.6|520.6|522.85|520.85|522.6|520.6|0
1617277500000|2021-04-01 11:45:00|522.36|520.36|522.12|520.12|522.36|520.36|520.9|518.9|0
1617277800000|2021-04-01 11:50:00|522.36|520.36|520.9|518.9|523.09|521.09|520.9|518.9|0
1617278100000|2021-04-01 11:55:00|520.66|518.66|521.14|519.14|521.63|519.63|520.66|518.66|0
1617278400000|2021-04-01 12:00:00|520.9|518.9|520.41|518.41|520.9|518.9|520.17|518.17|0
1617278700000|2021-04-01 12:05:00|520.66|518.66|521.14|519.14|521.39|519.39|520.17|518.17|0
1617279000000|2021-04-01 12:10:00|521.39|519.39|521.87|519.87|521.87|519.87|520.41|518.41|0
1617279300000|2021-04-01 12:15:00|521.63|519.63|521.38|519.38|521.87|519.87|520.9|518.9|0
1617279600000|2021-04-01 12:20:00|521.14|519.14|519.92|517.92|521.38|519.38|519.68|517.68|0
1617279900000|2021-04-01 12:25:00|519.68|517.68|520.17|518.17|520.54|518.54|519.68|517.68|0
1617280200000|2021-04-01 12:30:00|520.05|518.05|520.41|518.41|521.38|519.38|519.68|517.68|0
1617280500000|2021-04-01 12:35:00|520.17|518.17|521.38|519.38|521.38|519.38|520.17|518.17|0
1617280800000|2021-04-01 12:40:00|521.63|519.63|520.9|518.9|522.11|520.11|520.65|518.65|0
1617281100000|2021-04-01 12:45:00|520.65|518.65|520.17|518.17|521.14|519.14|520.17|518.17|0
1617281400000|2021-04-01 12:50:00|520.41|518.41|519.92|517.92|520.65|518.65|519.92|517.92|0
1617281700000|2021-04-01 12:55:00|519.68|517.68|518.48|516.48|520.17|518.17|517.99|515.99|0
1617282000000|2021-04-01 13:00:00|518.24|516.24|517.02|515.02|519.21|517.21|516.77|514.77|0
1617282300000|2021-04-01 13:05:00|517.26|515.26|518.48|516.48|518.72|516.72|517.26|515.26|0
1617282600000|2021-04-01 13:10:00|518.23|516.23|519.45|517.45|519.45|517.45|517.99|515.99|0
1617282900000|2021-04-01 13:15:00|519.21|517.21|519.21|517.21|520.43|518.43|519.21|517.21|0
1617283200000|2021-04-01 13:20:00|518.96|516.96|518.96|516.96|519.21|517.21|518.72|516.72|0
1617283500000|2021-04-01 13:25:00|518.72|516.72|515.8|513.8|519.21|517.21|515.8|513.8|0
1617283800000|2021-04-01 13:30:00|515.31|513.31|513.37|511.37|516.77|514.77|513.12|511.12|0
1617284100000|2021-04-01 13:35:00|512.88|510.88|514.34|512.34|514.34|512.34|512.64|510.64|0
1617284400000|2021-04-01 13:40:00|514.09|512.09|515.31|513.31|516.04|514.04|512.15|510.15|0
1617284700000|2021-04-01 13:45:00|514.82|512.82|516.04|514.04|516.28|514.28|513.61|511.61|0
1617285000000|2021-04-01 13:50:00|516.28|514.28|514.22|512.22|516.28|514.28|513.01|511.01|0
1617285300000|2021-04-01 13:55:00|514.71|512.71|515.69|513.69|516.66|514.66|514.22|512.22|0
1617285600000|2021-04-01 14:00:00|515.08|513.08|513.74|511.74|516.9|514.9|513.25|511.25|0
1617285900000|2021-04-01 14:05:00|513.49|511.49|510.09|508.09|513.98|511.98|509.6|507.6|0
1617286200000|2021-04-01 14:10:00|509.84|507.84|510.33|508.33|511.06|509.06|509.6|507.6|0
1617286500000|2021-04-01 14:15:00|510.09|508.09|508.38|506.38|510.09|508.09|507.9|505.9|0
1617286800000|2021-04-01 14:20:00|508.87|506.87|509.11|507.11|509.6|507.6|508.38|506.38|0
1617287100000|2021-04-01 14:25:00|509.36|507.36|507.65|505.65|510.33|508.33|507.65|505.65|0
1617287400000|2021-04-01 14:30:00|507.17|505.17|508.14|506.14|508.63|506.63|507.17|505.17|0
1617287700000|2021-04-01 14:35:00|507.9|505.9|509.35|507.35|509.6|507.6|506.92|504.92|0
1617288000000|2021-04-01 14:40:00|509.84|507.84|506.68|504.68|509.84|507.84|506.68|504.68|0
1617288300000|2021-04-01 14:45:00|506.92|504.92|507.65|505.65|508.14|506.14|506.68|504.68|0
1617288600000|2021-04-01 14:50:00|508.14|506.14|511.06|509.06|511.54|509.54|507.17|505.17|0
1617288900000|2021-04-01 14:55:00|511.3|509.3|506.68|504.68|511.3|509.3|506.68|504.68|0
1617289200000|2021-04-01 15:00:00|506.92|504.92|504.73|502.73|506.92|504.92|504.73|502.73|0
1617289500000|2021-04-01 15:05:00|505.22|503.22|506.43|504.43|508.38|506.38|505.22|503.22|0
1617289800000|2021-04-01 15:10:00|506.68|504.68|507.89|505.89|508.38|506.38|505.46|503.46|0
1617290100000|2021-04-01 15:15:00|507.65|505.65|508.38|506.38|508.87|506.87|506.68|504.68|0
1617290400000|2021-04-01 15:20:00|508.62|506.62|507.65|505.65|508.87|506.87|505.22|503.22|0
1617290700000|2021-04-01 15:25:00|507.89|505.89|507.41|505.41|508.38|506.38|507.16|505.16|0
1617291000000|2021-04-01 15:30:00|507.53|505.53|508.13|506.13|508.38|506.38|505.95|503.95|0
1617291300000|2021-04-01 15:35:00|507.89|505.89|507.89|505.89|508.86|506.86|506.92|504.92|0
1617291600000|2021-04-01 15:40:00|508.02|506.02|507.4|505.4|508.86|506.86|507.16|505.16|0
1617291900000|2021-04-01 15:45:00|507.65|505.65|507.16|505.16|508.86|506.86|506.43|504.43|0
1617292200000|2021-04-01 15:50:00|506.92|504.92|507.65|505.65|507.89|505.89|506.68|504.68|0
1617292500000|2021-04-01 15:55:00|507.4|505.4|507.89|505.89|507.89|505.89|505.46|503.46|0
1617292800000|2021-04-01 16:00:00|508.13|506.13|505.22|503.22|508.13|506.13|504.97|502.97|0
1617293100000|2021-04-01 16:05:00|504.97|502.97|503.52|501.52|504.97|502.97|503.03|501.03|0
1617293400000|2021-04-01 16:10:00|503.76|501.76|504.24|502.24|504.97|502.97|503.27|501.27|0
1617293700000|2021-04-01 16:15:00|504.49|502.49|503.03|501.03|505.22|503.22|503.03|501.03|0
1617294000000|2021-04-01 16:20:00|502.79|500.79|502.54|500.54|503.27|501.27|502.3|500.3|0
1617294300000|2021-04-01 16:25:00|502.43|500.43|502.3|500.3|502.79|500.79|502.06|500.06|0
1617294600000|2021-04-01 16:30:00|502.06|500.06|502.54|500.54|502.54|500.54|501.81|499.81|0
1617294900000|2021-04-01 16:35:00|502.3|500.3|502.06|500.06|503.03|501.03|502.06|500.06|0
1617295200000|2021-04-01 16:40:00|502.3|500.3|502.54|500.54|503.51|501.51|502.3|500.3|0
1617295500000|2021-04-01 16:45:00|502.3|500.3|503.03|501.03|503.03|501.03|501.33|499.33|0
1617295800000|2021-04-01 16:50:00|503.27|501.27|502.78|500.78|504|502|502.3|500.3|0
1617296100000|2021-04-01 16:55:00|502.54|500.54|502.3|500.3|502.54|500.54|502.06|500.06|0
1617296400000|2021-04-01 17:00:00|502.06|500.06|502.54|500.54|502.78|500.78|501.33|499.33|0
1617296700000|2021-04-01 17:05:00|502.78|500.78|504|502|504|502|502.06|500.06|0
1617297000000|2021-04-01 17:10:00|503.75|501.75|504|502|504.73|502.73|503.75|501.75|0
1617297300000|2021-04-01 17:15:00|503.75|501.75|505.7|503.7|506.18|504.18|503.51|501.51|0
1617297600000|2021-04-01 17:20:00|505.21|503.21|504.72|502.72|505.21|503.21|504|502|0
1617297900000|2021-04-01 17:25:00|504.48|502.48|505.45|503.45|505.45|503.45|504.24|502.24|0
1617298200000|2021-04-01 17:30:00|505.94|503.94|502.54|500.54|505.94|503.94|502.3|500.3|0
1617298500000|2021-04-01 17:35:00|502.3|500.3|501.81|499.81|503.02|501.02|501.81|499.81|0
1617298800000|2021-04-01 17:40:00|502.05|500.05|501.57|499.57|502.05|500.05|501.08|499.08|0
1617299100000|2021-04-01 17:45:00|501.81|499.81|503.27|501.27|503.51|501.51|501.81|499.81|0
1617299400000|2021-04-01 17:50:00|503.51|501.51|502.78|500.78|503.75|501.75|502.29|500.29|0
1617299700000|2021-04-01 17:55:00|502.54|500.54|503.02|501.02|503.02|501.02|502.54|500.54|0
1617300000000|2021-04-01 18:00:00|502.78|500.78|502.29|500.29|503.27|501.27|502.05|500.05|0
1617300300000|2021-04-01 18:05:00|502.54|500.54|503.26|501.26|503.26|501.26|502.29|500.29|0
1617300600000|2021-04-01 18:10:00|503.51|501.51|502.05|500.05|503.51|501.51|502.05|500.05|0
1617300900000|2021-04-01 18:15:00|502.29|500.29|502.05|500.05|502.54|500.54|501.81|499.81|0
1617301200000|2021-04-01 18:20:00|501.81|499.81|500.35|498.35|502.05|500.05|500.11|498.11|0
1617301500000|2021-04-01 18:25:00|500.59|498.59|500.84|498.84|501.56|499.56|500.59|498.59|0
1617301800000|2021-04-01 18:30:00|501.08|499.08|500.84|498.84|501.32|499.32|500.59|498.59|0
1617302100000|2021-04-01 18:35:00|500.59|498.59|500.59|498.59|501.08|499.08|500.35|498.35|0
1617302400000|2021-04-01 18:40:00|500.83|498.83|500.11|498.11|500.83|498.83|499.86|497.86|0
1617302700000|2021-04-01 18:45:00|499.86|497.86|500.35|498.35|501.08|499.08|499.86|497.86|0
1617303000000|2021-04-01 18:50:00|500.11|498.11|500.59|498.59|500.59|498.59|499.86|497.86|0
1617303300000|2021-04-01 18:55:00|500.35|498.35|500.35|498.35|500.59|498.59|499.86|497.86|0
1617303600000|2021-04-01 19:00:00|500.59|498.59|501.32|499.32|501.56|499.56|499.86|497.86|0
1617303900000|2021-04-01 19:05:00|501.56|499.56|500.83|498.83|502.77|500.77|500.83|498.83|0
1617304200000|2021-04-01 19:10:00|500.59|498.59|502.53|500.53|502.77|500.77|500.35|498.35|0
1617304500000|2021-04-01 19:15:00|503.02|501.02|503.02|501.02|504.23|502.23|501.56|499.56|0
1617304800000|2021-04-01 19:20:00|502.77|500.77|505.2|503.2|505.2|503.2|502.77|500.77|0
1617305100000|2021-04-01 19:25:00|504.72|502.72|503.18|501.18|505.2|503.2|502.94|500.94|0
1617305400000|2021-04-01 19:30:00|502.94|500.94|501.48|499.48|503.67|501.67|500.99|498.99|0
1617305700000|2021-04-01 19:35:00|501.96|499.96|503.18|501.18|504.4|502.4|500.99|498.99|0
1617306000000|2021-04-01 19:40:00|502.94|500.94|502.21|500.21|503.18|501.18|501.96|499.96|0
1617306300000|2021-04-01 19:45:00|501.72|499.72|498.79|496.79|501.96|499.96|498.3|496.3|0
1617306600000|2021-04-01 19:50:00|498.55|496.55|496.6|494.6|500.38|498.38|496.6|494.6|0
1617306900000|2021-04-01 19:55:00|496.84|494.84|493.68|491.68|497.57|495.57|492.7|490.7|0
1617307200000|2021-04-01 20:00:00|493.19|491.19|491.24|489.24|493.19|491.19|490.76|488.76|0
1617307500000|2021-04-01 20:05:00|491|489|490.76|488.76|491.24|489.24|490.76|488.76|0
1617307800000|2021-04-01 20:10:00|490.51|488.51|489.34|487.34|490.51|488.51|489.05|487.05|0
1617308100000|2021-04-01 20:15:00|489.71|487.31|489.99|487.59|490.17|487.77|489.71|487.31|0
1617626100000|2021-04-05 12:35:00|469.54|467.54|467.37|465.37|469.54|467.54|467.37|465.37|0
1617626400000|2021-04-05 12:40:00|467.12|465.12|467.12|465.12|467.85|465.85|467.12|465.12|0
1617626700000|2021-04-05 12:45:00|467.37|465.37|466.4|464.4|467.37|465.37|466.4|464.4|0
1617627000000|2021-04-05 12:50:00|466.64|464.64|466.64|464.64|466.88|464.88|466.16|464.16|0
1617627300000|2021-04-05 12:55:00|466.88|464.88|466.88|464.88|466.88|464.88|466.16|464.16|0
1617627600000|2021-04-05 13:00:00|466.64|464.64|467.61|465.61|467.61|465.61|466.4|464.4|0
1617627900000|2021-04-05 13:05:00|467.36|465.36|466.88|464.88|467.61|465.61|466.88|464.88|0
1617628200000|2021-04-05 13:10:00|466.64|464.64|466.64|464.64|466.88|464.88|466.64|464.64|0
1617628500000|2021-04-05 13:15:00|466.88|464.88|466.16|464.16|467.36|465.36|466.16|464.16|0
1617628800000|2021-04-05 13:20:00|466.4|464.4|466.4|464.4|466.64|464.64|466.15|464.15|0
1617629100000|2021-04-05 13:25:00|466.15|464.15|465.43|463.43|466.4|464.4|464.95|462.95|0
1617629400000|2021-04-05 13:30:00|465.19|463.19|459.16|457.16|466.15|464.15|458.43|456.43|0
1617629700000|2021-04-05 13:35:00|458.67|456.67|460.7|458.7|460.94|458.94|457.71|455.71|0
1617630000000|2021-04-05 13:40:00|460.46|458.46|460.19|458.19|461.19|459.19|459.25|457.25|0
1617630300000|2021-04-05 13:45:00|459.71|457.71|456.71|454.71|459.71|457.71|455.99|453.99|0
1617630600000|2021-04-05 13:50:00|456.23|454.23|455.75|453.75|456.95|454.95|455.02|453.02|0
1617630900000|2021-04-05 13:55:00|455.99|453.99|454.54|452.54|455.99|453.99|454.3|452.3|0
1617631200000|2021-04-05 14:00:00|454.3|452.3|454.54|452.54|457.68|455.68|453.46|451.46|0
1617631500000|2021-04-05 14:05:00|454.78|452.78|453.09|451.09|455.74|453.74|452.61|450.61|0
1617631800000|2021-04-05 14:10:00|453.33|451.33|452.37|450.37|453.57|451.57|452.13|450.13|0
1617632100000|2021-04-05 14:15:00|451.89|449.89|447.79|445.79|451.89|449.89|447.55|445.55|0
1617632400000|2021-04-05 14:20:00|447.55|445.55|446.59|444.59|447.79|445.79|445.63|443.63|0
1617632700000|2021-04-05 14:25:00|446.35|444.35|447.55|445.55|448.03|446.03|446.11|444.11|0
1617633000000|2021-04-05 14:30:00|447.31|445.31|444.9|442.9|447.31|445.31|444.66|442.66|0
1617633300000|2021-04-05 14:35:00|444.66|442.66|443.94|441.94|444.9|442.9|443.94|441.94|0
1617633600000|2021-04-05 14:40:00|443.7|441.7|441.7|439.7|443.7|441.7|441.3|439.3|0
1617633900000|2021-04-05 14:45:00|441.46|439.46|441.22|439.22|441.7|439.7|440.74|438.74|0
1617634200000|2021-04-05 14:50:00|440.98|438.98|443.86|441.86|443.86|441.86|440.98|438.98|0
1617634500000|2021-04-05 14:55:00|444.1|442.1|444.34|442.34|444.82|442.82|442.42|440.42|0
1617634800000|2021-04-05 15:00:00|444.1|442.1|443.62|441.62|445.54|443.54|443.62|441.62|0
1617635100000|2021-04-05 15:05:00|443.38|441.38|442.66|440.66|443.86|441.86|442.66|440.66|0
1617635400000|2021-04-05 15:10:00|442.42|440.42|442.18|440.18|442.66|440.66|440.98|438.98|0
1617635700000|2021-04-05 15:15:00|441.94|439.94|443.38|441.38|443.38|441.38|441.7|439.7|0
1617636000000|2021-04-05 15:20:00|443.14|441.14|443.37|441.37|444.33|442.33|443.14|441.14|0
1617636300000|2021-04-05 15:25:00|443.14|441.14|443.61|441.61|443.85|441.85|443.14|441.14|0
1617636600000|2021-04-05 15:30:00|443.37|441.37|440.5|438.5|443.37|441.37|440.26|438.26|0
1617636900000|2021-04-05 15:35:00|440.26|438.26|436.43|434.43|440.5|438.5|436.43|434.43|0
1617637200000|2021-04-05 15:40:00|436.67|434.67|436.9|434.9|437.38|435.38|435.95|433.95|0
1617637500000|2021-04-05 15:45:00|437.14|435.14|437.86|435.86|438.1|436.1|436.9|434.9|0
1617637800000|2021-04-05 15:50:00|437.38|435.38|438.34|436.34|438.82|436.82|437.38|435.38|0
1617638100000|2021-04-05 15:55:00|438.1|436.1|438.82|436.82|439.06|437.06|436.9|434.9|0
1617638400000|2021-04-05 16:00:00|438.58|436.58|437.62|435.62|438.58|436.58|436.9|434.9|0
1617638700000|2021-04-05 16:05:00|437.86|435.86|437.38|435.38|438.34|436.34|436.9|434.9|0
1617639000000|2021-04-05 16:10:00|437.14|435.14|437.62|435.62|437.86|435.86|436.9|434.9|0
1617639300000|2021-04-05 16:15:00|437.86|435.86|437.38|435.38|438.1|436.1|437.38|435.38|0
1617639600000|2021-04-05 16:20:00|437.14|435.14|436.42|434.42|437.38|435.38|436.42|434.42|0
1617639900000|2021-04-05 16:25:00|436.18|434.18|434.99|432.99|436.18|434.18|434.27|432.27|0
1617640200000|2021-04-05 16:30:00|434.75|432.75|432.84|430.84|434.99|432.99|432.36|430.36|0
1617640500000|2021-04-05 16:35:00|432.6|430.6|432.6|430.6|432.84|430.84|431.88|429.88|0
1617640800000|2021-04-05 16:40:00|432.36|430.36|433.79|431.79|434.27|432.27|432.36|430.36|0
1617641100000|2021-04-05 16:45:00|434.03|432.03|434.51|432.51|434.51|432.51|433.31|431.31|0
1617641400000|2021-04-05 16:50:00|434.75|432.75|437.85|435.85|437.85|435.85|434.51|432.51|0
1617641700000|2021-04-05 16:55:00|438.09|436.09|437.38|435.38|439.05|437.05|437.14|435.14|0
1617642000000|2021-04-05 17:00:00|437.61|435.61|435.94|433.94|437.85|435.85|435.94|433.94|0
1617642300000|2021-04-05 17:05:00|436.18|434.18|436.12|434.12|436.66|434.66|435.17|433.17|0
1617642600000|2021-04-05 17:10:00|435.88|433.88|437.56|435.56|437.79|435.79|435.88|433.88|0
1617642900000|2021-04-05 17:15:00|437.79|435.79|437.56|435.56|438.99|436.99|437.32|435.32|0
1617643200000|2021-04-05 17:20:00|437.79|435.79|438.27|436.27|438.27|436.27|437.08|435.08|0
1617643500000|2021-04-05 17:25:00|438.51|436.51|438.51|436.51|439.23|437.23|437.79|435.79|0
1617643800000|2021-04-05 17:30:00|438.27|436.27|437.08|435.08|438.27|436.27|436.6|434.6|0
1617644100000|2021-04-05 17:35:00|436.84|434.84|438.75|436.75|439.71|437.71|436.84|434.84|0
1617644400000|2021-04-05 17:40:00|439.47|437.47|439.94|437.94|439.94|437.94|438.99|436.99|0
1617644700000|2021-04-05 17:45:00|439.7|437.7|438.51|436.51|439.7|437.7|438.27|436.27|0
1617645000000|2021-04-05 17:50:00|438.75|436.75|437.31|435.31|438.75|436.75|437.31|435.31|0
1617645300000|2021-04-05 17:55:00|437.55|435.55|435.4|433.4|438.03|436.03|435.4|433.4|0
1617645600000|2021-04-05 18:00:00|435.88|433.88|437.55|435.55|437.55|435.55|435.4|433.4|0
1617645900000|2021-04-05 18:05:00|437.31|435.31|436.36|434.36|437.31|435.31|435.88|433.88|0
1617646200000|2021-04-05 18:10:00|436.12|434.12|436.35|434.35|436.83|434.83|436.12|434.12|0
1617646500000|2021-04-05 18:15:00|436.12|434.12|436.59|434.59|436.59|434.59|436.12|434.12|0
1617646800000|2021-04-05 18:20:00|436.35|434.35|437.31|435.31|437.55|435.55|436.35|434.35|0
1617647100000|2021-04-05 18:25:00|437.07|435.07|437.31|435.31|437.79|435.79|436.83|434.83|0
1617647400000|2021-04-05 18:30:00|437.07|435.07|436.11|434.11|437.07|435.07|435.64|433.64|0
1617647700000|2021-04-05 18:35:00|436.35|434.35|434.68|432.68|436.83|434.83|434.68|432.68|0
1617648000000|2021-04-05 18:40:00|434.44|432.44|436.11|434.11|436.35|434.35|433.49|431.49|0
1617648300000|2021-04-05 18:45:00|435.87|433.87|437.07|435.07|437.55|435.55|435.87|433.87|0
1617648600000|2021-04-05 18:50:00|436.83|434.83|438.98|436.98|439.46|437.46|436.59|434.59|0
1617648900000|2021-04-05 18:55:00|438.74|436.74|439.7|437.7|439.94|437.94|437.55|435.55|0
1617649200000|2021-04-05 19:00:00|439.94|437.94|442.81|440.81|443.05|441.05|439.22|437.22|0
1617649500000|2021-04-05 19:05:00|443.05|441.05|441.13|439.13|443.29|441.29|441.13|439.13|0
1617649800000|2021-04-05 19:10:00|440.89|438.89|440.89|438.89|441.37|439.37|440.65|438.65|0
1617650100000|2021-04-05 19:15:00|441.13|439.13|437.3|435.3|441.61|439.61|437.3|435.3|0
1617650400000|2021-04-05 19:20:00|437.06|435.06|438.74|436.74|438.98|436.98|436.83|434.83|0
1617650700000|2021-04-05 19:25:00|438.98|436.98|440.89|438.89|442.57|440.57|438.74|436.74|0
1617651000000|2021-04-05 19:30:00|441.13|439.13|442.09|440.09|442.57|440.57|440.89|438.89|0
1617651300000|2021-04-05 19:35:00|442.33|440.33|438.5|436.5|442.33|440.33|438.02|436.02|0
1617651600000|2021-04-05 19:40:00|438.26|436.26|438.02|436.02|441.85|439.85|437.54|435.54|0
1617651900000|2021-04-05 19:45:00|438.5|436.5|436.82|434.82|438.97|436.97|434.43|432.43|0
1617652200000|2021-04-05 19:50:00|437.3|435.3|433.62|431.62|439.82|437.82|433.14|431.14|0
1617652500000|2021-04-05 19:55:00|434.09|432.09|439.21|437.21|439.21|437.21|433.14|431.14|0
1617652800000|2021-04-05 20:00:00|439.45|437.45|438.26|436.26|440.17|438.17|437.78|435.78|0
1617653100000|2021-04-05 20:05:00|438.5|436.5|437.31|435.31|439.21|437.21|437.31|435.31|0
1617653400000|2021-04-05 20:10:00|437.07|435.07|437.67|435.67|437.67|435.67|436.35|434.35|0
1617653700000|2021-04-05 20:15:00|437.1|434.7|437.24|434.84|437.34|434.94|437.03|434.63|0
1617654000000|2021-04-05 20:20:00|437.17|434.77|436.99|434.59|437.37|434.97|436.89|434.49|0
1617654300000|2021-04-05 20:25:00|436.96|434.56|437.45|435.05|437.48|435.08|436.96|434.56|0
1617654600000|2021-04-05 20:30:00|436.44|434.04|436.2|433.8|437.15|434.75|435.96|433.56|0
1617654900000|2021-04-05 20:35:00|435.96|433.56|435.49|433.09|435.96|433.56|435.25|432.85|0
1617655200000|2021-04-05 20:40:00|435.72|433.32|435.25|432.85|435.96|433.56|435.25|432.85|0
1617655500000|2021-04-05 20:45:00|435.49|433.09|435.25|432.85|435.96|433.56|435.25|432.85|0
1617655800000|2021-04-05 20:50:00|435.48|433.08|435.48|433.08|435.72|433.32|435.25|432.85|0
1617656100000|2021-04-05 20:55:00|435.72|433.32|435.72|433.32|435.96|433.56|435.25|432.85|0
1617656400000|2021-04-05 21:00:00|435.5|433.1|436.03|433.63|436.38|433.98|435.37|432.97|0
1617656700000|2021-04-05 21:05:00|436.13|433.73|437|434.6|437|434.6|435.99|433.59|0
1617657000000|2021-04-05 21:10:00|437.03|434.63|436.6|434.2|437.17|434.77|436.57|434.17|0
1617657300000|2021-04-05 21:15:00|436.57|434.17|436.63|434.23|436.63|434.23|436.57|434.17|0
1617657600000|2021-04-05 21:20:00|436.82|434.42|436.55|434.15|436.82|434.42|436.51|434.11|0
1617657900000|2021-04-05 21:25:00|436.44|434.04|436.77|434.37|436.8|434.4|436.16|433.76|0
1617658200000|2021-04-05 21:30:00|436.7|434.3|436.91|434.51|437.08|434.68|436.66|434.26|0
1617658500000|2021-04-05 21:35:00|437.04|434.64|437.04|434.64|437.04|434.64|437.01|434.61|0
1617658800000|2021-04-05 21:40:00|437.01|434.61|437.04|434.64|437.04|434.64|437.01|434.61|0
1617659100000|2021-04-05 21:45:00|437.13|434.73|436.86|434.46|437.13|434.73|436.86|434.46|0
1617659400000|2021-04-05 21:50:00|436.93|434.53|437.17|434.77|437.17|434.77|436.86|434.46|0
1617659700000|2021-04-05 21:55:00|437.28|434.88|436.44|434.04|437.28|434.88|436.44|434.04|0
1617660000000|2021-04-05 22:00:00|436.43|434.03|436.78|434.38|437.02|434.62|435.59|433.19|0
1617660300000|2021-04-05 22:05:00|436.54|434.14|436.78|434.38|437.26|434.86|436.3|433.9|0
1617660600000|2021-04-05 22:10:00|436.54|434.14|436.3|433.9|436.67|434.27|435.95|433.55|0
1617660900000|2021-04-05 22:15:00|436.19|433.79|436.54|434.14|436.54|434.14|436.06|433.66|0
1617661200000|2021-04-05 22:20:00|436.78|434.38|436.3|433.9|437.02|434.62|436.3|433.9|0
1617661500000|2021-04-05 22:25:00|436.54|434.14|436.54|434.14|436.78|434.38|436.54|434.14|0
1617661800000|2021-04-05 22:30:00|436.78|434.38|436.54|434.14|437.25|434.85|436.54|434.14|0
1617662100000|2021-04-05 22:35:00|436.3|433.9|435.82|433.42|436.3|433.9|435.35|432.95|0
1617662400000|2021-04-05 22:40:00|435.59|433.19|434.4|432|435.59|433.19|434.16|431.76|0
1617662700000|2021-04-05 22:45:00|434.16|431.76|432.97|430.57|434.16|431.76|432.02|429.62|0
1617663000000|2021-04-05 22:50:00|433.21|430.81|433.68|431.28|434.16|431.76|433.21|430.81|0
1617663300000|2021-04-05 22:55:00|433.44|431.04|432.73|430.33|433.44|431.04|432.73|430.33|0
1617663600000|2021-04-05 23:00:00|432.26|429.86|432.49|430.09|432.97|430.57|431.78|429.38|0
1617663900000|2021-04-05 23:05:00|432.62|430.22|432.73|430.33|432.97|430.57|432.26|429.86|0
1617664200000|2021-04-05 23:10:00|432.49|430.09|433.44|431.04|433.44|431.04|432.49|430.09|0
1617664500000|2021-04-05 23:15:00|433.2|430.8|432.97|430.57|433.44|431.04|432.62|430.22|0
1617664800000|2021-04-05 23:20:00|432.73|430.33|432.97|430.57|433.2|430.8|432.73|430.33|0
1617665100000|2021-04-05 23:25:00|432.73|430.33|432.73|430.33|432.73|430.33|432.49|430.09|0
1617665400000|2021-04-05 23:30:00|432.97|430.57|433.2|430.8|433.44|431.04|432.97|430.57|0
1617665700000|2021-04-05 23:35:00|433.44|431.04|433.56|431.16|433.68|431.28|433.44|431.04|0
1617666000000|2021-04-05 23:40:00|433.44|431.04|433.68|431.28|433.8|431.4|433.44|431.04|0
1617666300000|2021-04-05 23:45:00|433.91|431.51|434.15|431.75|434.39|431.99|433.68|431.28|0
1617666600000|2021-04-05 23:50:00|433.91|431.51|433.91|431.51|434.63|432.23|433.68|431.28|0
1617666900000|2021-04-05 23:55:00|434.15|431.75|434.39|431.99|435.1|432.7|433.91|431.51|0
1617667200000|2021-04-06 00:00:00|434.63|432.23|435.81|433.41|436.77|434.37|434.15|431.75|0
1617667500000|2021-04-06 00:05:00|435.58|433.18|437.24|434.84|437.24|434.84|435.58|433.18|0
1617667800000|2021-04-06 00:10:00|437|434.6|437.96|435.56|438.67|436.27|436.77|434.37|0
1617668100000|2021-04-06 00:15:00|437.72|435.32|437.24|434.84|438.91|436.51|436.53|434.13|0
1617668400000|2021-04-06 00:20:00|437.48|435.08|439.15|436.75|439.15|436.75|437.24|434.84|0
1617668700000|2021-04-06 00:25:00|438.91|436.51|438.67|436.27|439.15|436.75|438.43|436.03|0
1617669000000|2021-04-06 00:30:00|438.43|436.03|438.91|436.51|439.86|437.46|438.43|436.03|0
1617669300000|2021-04-06 00:35:00|439.38|436.98|438.43|436.03|439.38|436.98|438.19|435.79|0
1617669600000|2021-04-06 00:40:00|438.67|436.27|439.38|436.98|439.86|437.46|438.67|436.27|0
1617669900000|2021-04-06 00:45:00|439.62|437.22|439.14|436.74|439.62|437.22|438.9|436.5|0
1617670200000|2021-04-06 00:50:00|438.9|436.5|438.43|436.03|439.38|436.98|438.43|436.03|0
1617670500000|2021-04-06 00:55:00|438.55|436.15|438.67|436.27|438.9|436.5|438.19|435.79|0
1617670800000|2021-04-06 01:00:00|438.43|436.03|438.66|436.26|438.67|436.27|437.95|435.55|0
1617671100000|2021-04-06 01:05:00|438.43|436.03|440.81|438.41|441.29|438.89|438.19|435.79|0
1617671400000|2021-04-06 01:10:00|440.57|438.17|440.81|438.41|441.05|438.65|440.33|437.93|0
1617671700000|2021-04-06 01:15:00|440.69|438.29|441.52|439.12|441.52|439.12|440.33|437.93|0
1617672000000|2021-04-06 01:20:00|441.29|438.89|441.28|438.88|441.29|438.89|440.57|438.17|0
1617672300000|2021-04-06 01:25:00|441.05|438.65|441.52|439.12|441.52|439.12|441.05|438.65|0
1617672600000|2021-04-06 01:30:00|441.28|438.88|441.28|438.88|441.28|438.88|440.33|437.93|0
1617672900000|2021-04-06 01:35:00|441.52|439.12|442|439.6|442|439.6|440.81|438.41|0
1617673200000|2021-04-06 01:40:00|441.76|439.36|441.28|438.88|442.24|439.84|441.04|438.64|0
1617673500000|2021-04-06 01:45:00|441.04|438.64|441.52|439.12|441.76|439.36|440.81|438.41|0
1617673800000|2021-04-06 01:50:00|441.28|438.88|443.19|440.79|443.43|441.03|441.28|438.88|0
1617674100000|2021-04-06 01:55:00|442.95|440.55|443.67|441.27|444.15|441.75|442.71|440.31|0
1617674400000|2021-04-06 02:00:00|443.43|441.03|443.67|441.27|443.91|441.51|442.95|440.55|0
1617674700000|2021-04-06 02:05:00|443.91|441.51|444.62|442.22|444.62|442.22|443.91|441.51|0
1617675000000|2021-04-06 02:10:00|444.38|441.98|444.14|441.74|444.86|442.46|444.14|441.74|0
1617675300000|2021-04-06 02:15:00|444.27|441.87|443.19|440.79|444.38|441.98|443.19|440.79|0
1617675600000|2021-04-06 02:20:00|442.95|440.55|444.14|441.74|444.38|441.98|442.95|440.55|0
1617675900000|2021-04-06 02:25:00|443.9|441.5|443.66|441.26|444.38|441.98|443.66|441.26|0
1617676200000|2021-04-06 02:30:00|443.9|441.5|443.43|441.03|444.38|441.98|443.43|441.03|0
1617676500000|2021-04-06 02:35:00|443.42|441.02|443.42|441.02|444.14|441.74|443.19|440.79|0
1617676800000|2021-04-06 02:40:00|443.66|441.26|443.66|441.26|444.62|442.22|443.66|441.26|0
1617677100000|2021-04-06 02:45:00|443.9|441.5|442.95|440.55|443.9|441.5|442.95|440.55|0
1617677400000|2021-04-06 02:50:00|443.18|440.78|443.18|440.78|443.42|441.02|442.95|440.55|0
1617677700000|2021-04-06 02:55:00|443.42|441.02|442.94|440.54|443.42|441.02|442.71|440.31|0
1617678000000|2021-04-06 03:00:00|442.71|440.31|442.94|440.54|442.94|440.54|441.99|439.59|0
1617678300000|2021-04-06 03:05:00|442.71|440.31|443.18|440.78|443.42|441.02|442.71|440.31|0
1617678600000|2021-04-06 03:10:00|443.42|441.02|443.66|441.26|443.66|441.26|442.94|440.54|0
1617678900000|2021-04-06 03:15:00|443.42|441.02|444.61|442.21|445.33|442.93|443.42|441.02|0
1617679200000|2021-04-06 03:20:00|444.85|442.45|444.37|441.97|444.85|442.45|444.14|441.74|0
1617679500000|2021-04-06 03:25:00|444.14|441.74|445.57|443.17|446.05|443.65|444.14|441.74|0
1617679800000|2021-04-06 03:30:00|445.81|443.41|447.48|445.08|447.96|445.56|445.81|443.41|0
1617680100000|2021-04-06 03:35:00|447.37|444.97|447.37|444.97|447.48|445.08|447|444.6|0
1617680400000|2021-04-06 03:40:00|447.48|445.08|447|444.6|448.2|445.8|447|444.6|0
1617680700000|2021-04-06 03:45:00|447.24|444.84|446.05|443.65|447.24|444.84|446.05|443.65|0
1617681000000|2021-04-06 03:50:00|446.28|443.88|446.04|443.64|446.76|444.36|446.04|443.64|0
1617681300000|2021-04-06 03:55:00|445.81|443.41|445.57|443.17|445.81|443.41|445.09|442.69|0
1617681600000|2021-04-06 04:00:00|445.33|442.93|445.57|443.17|445.57|443.17|445.09|442.69|0
1617681900000|2021-04-06 04:05:00|445.8|443.4|445.56|443.16|446.04|443.64|445.56|443.16|0
1617682200000|2021-04-06 04:10:00|445.33|442.93|445.33|442.93|446.04|443.64|445.33|442.93|0
1617682500000|2021-04-06 04:15:00|445.56|443.16|446.04|443.64|446.64|444.24|445.56|443.16|0
1617682800000|2021-04-06 04:20:00|446.28|443.88|445.32|442.92|446.28|443.88|445.09|442.69|0
1617683100000|2021-04-06 04:25:00|445.09|442.69|444.85|442.45|445.56|443.16|444.85|442.45|0
1617683400000|2021-04-06 04:30:00|444.61|442.21|444.61|442.21|445.32|442.92|444.37|441.97|0
1617683700000|2021-04-06 04:35:00|444.85|442.45|444.84|442.44|444.85|442.45|443.89|441.49|0
1617684000000|2021-04-06 04:40:00|445.08|442.68|445.32|442.92|445.56|443.16|445.08|442.68|0
1617684300000|2021-04-06 04:45:00|445.56|443.16|445.32|442.92|446.16|443.76|445.32|442.92|0
1617684600000|2021-04-06 04:50:00|445.56|443.16|445.8|443.4|445.8|443.4|445.32|442.92|0
1617684900000|2021-04-06 04:55:00|446.28|443.88|445.8|443.4|446.28|443.88|445.56|443.16|0
1617685200000|2021-04-06 05:00:00|446.28|443.88|446.28|443.88|446.52|444.12|445.8|443.4|0
1617685500000|2021-04-06 05:05:00|446.04|443.64|446.51|444.11|446.75|444.35|446.04|443.64|0
1617685800000|2021-04-06 05:10:00|446.28|443.88|445.56|443.16|446.51|444.11|445.08|442.68|0
1617686100000|2021-04-06 05:15:00|445.32|442.92|445.8|443.4|446.27|443.87|445.08|442.68|0
1617686400000|2021-04-06 05:20:00|446.04|443.64|445.32|442.92|446.04|443.64|445.32|442.92|0
1617686700000|2021-04-06 05:25:00|445.56|443.16|446.51|444.11|446.51|444.11|445.56|443.16|0
1617687000000|2021-04-06 05:30:00|446.27|443.87|446.03|443.63|446.99|444.59|445.79|443.39|0
1617687300000|2021-04-06 05:35:00|446.27|443.87|446.51|444.11|446.75|444.35|446.27|443.87|0
1617687600000|2021-04-06 05:40:00|446.75|444.35|446.75|444.35|446.99|444.59|446.51|444.11|0
1617687900000|2021-04-06 05:45:00|446.51|444.11|445.08|442.68|446.99|444.59|445.08|442.68|0
1617688200000|2021-04-06 05:50:00|444.84|442.44|443.88|441.48|445.08|442.68|443.88|441.48|0
1617688500000|2021-04-06 05:55:00|444.12|441.72|444.36|441.96|444.6|442.2|443.88|441.48|0
1617688800000|2021-04-06 06:00:00|444.12|441.72|442.92|440.52|444.36|441.96|442.45|440.05|0
1617689100000|2021-04-06 06:05:00|442.69|440.29|444.12|441.72|444.12|441.72|442.21|439.81|0
1617689400000|2021-04-06 06:10:00|443.88|441.48|445.79|443.39|446.27|443.87|443.64|441.24|0
1617689700000|2021-04-06 06:15:00|446.03|443.63|445.55|443.15|446.51|444.11|445.31|442.91|0
1617690000000|2021-04-06 06:20:00|445.31|442.91|446.51|444.11|446.75|444.35|445.31|442.91|0
1617690300000|2021-04-06 06:25:00|446.27|443.87|445.07|442.67|446.63|444.23|445.07|442.67|0
1617690600000|2021-04-06 06:30:00|445.31|442.91|445.79|443.39|446.75|444.35|445.31|442.91|0
1617690900000|2021-04-06 06:35:00|445.55|443.15|445.31|442.91|446.03|443.63|444.59|442.19|0
1617691200000|2021-04-06 06:40:00|445.07|442.67|444.35|441.95|445.31|442.91|444.11|441.71|0
1617691500000|2021-04-06 06:45:00|444.11|441.71|443.4|441|444.35|441.95|443.4|441|0
1617691800000|2021-04-06 06:50:00|443.16|440.76|442.92|440.52|443.16|440.76|442.44|440.04|0
1617692100000|2021-04-06 06:55:00|442.8|440.4|443.76|441.36|444.72|442.32|442.68|440.28|0
1617692400000|2021-04-06 07:00:00|443.64|441.24|448.42|446.02|448.54|446.14|443.64|441.24|0
1617692700000|2021-04-06 07:05:00|448.46|446.46|450.37|448.37|451.81|449.81|448.22|446.22|0
1617693000000|2021-04-06 07:10:00|450.61|448.61|452.29|450.29|452.29|450.29|450.37|448.37|0
1617693300000|2021-04-06 07:15:00|452.05|450.05|451.9|449.9|452.53|450.53|451.18|449.18|0
1617693600000|2021-04-06 07:20:00|451.66|449.66|448.55|446.55|451.9|449.9|448.55|446.55|0
1617693900000|2021-04-06 07:25:00|448.31|446.31|447.36|445.36|448.79|446.79|447.12|445.12|0
1617694200000|2021-04-06 07:30:00|447.12|445.12|448.79|446.79|450.22|448.22|446.88|444.88|0
1617694500000|2021-04-06 07:35:00|448.68|446.68|445.21|443.21|448.79|446.79|444.97|442.97|0
1617694800000|2021-04-06 07:40:00|444.97|442.97|443.3|441.3|445.21|443.21|443.3|441.3|0
1617695100000|2021-04-06 07:45:00|442.83|440.83|445.93|443.93|446.16|444.16|442.83|440.83|0
1617695400000|2021-04-06 07:50:00|445.45|443.45|444.49|442.49|446.64|444.64|444.49|442.49|0
1617695700000|2021-04-06 07:55:00|444.26|442.26|447.12|445.12|447.83|445.83|443.78|441.78|0
1617696000000|2021-04-06 08:00:00|446.88|444.88|445.69|443.69|448.07|446.07|445.45|443.45|0
1617696300000|2021-04-06 08:05:00|445.92|443.92|445.92|443.92|446.64|444.64|445.68|443.68|0
1617696600000|2021-04-06 08:10:00|446.64|444.64|449.26|447.26|449.5|447.5|446.16|444.16|0
1617696900000|2021-04-06 08:15:00|449.5|447.5|449.98|447.98|451.17|449.17|449.5|447.5|0
1617697200000|2021-04-06 08:20:00|450.22|448.22|449.98|447.98|450.46|448.46|449.26|447.26|0
1617697500000|2021-04-06 08:25:00|450.22|448.22|449.98|447.98|451.65|449.65|449.74|447.74|0
1617697800000|2021-04-06 08:30:00|449.5|447.5|445.44|443.44|449.74|447.74|445.2|443.2|0
1617698100000|2021-04-06 08:35:00|445.68|443.68|443.77|441.77|445.92|443.92|443.54|441.54|0
1617698400000|2021-04-06 08:40:00|443.54|441.54|443.3|441.3|443.77|441.77|442.35|440.35|0
1617698700000|2021-04-06 08:45:00|443.06|441.06|441.99|439.99|443.77|441.77|441.63|439.63|0
1617699000000|2021-04-06 08:50:00|442.11|440.11|443.3|441.3|443.77|441.77|442.11|440.11|0
1617699300000|2021-04-06 08:55:00|442.82|440.82|445.14|443.14|445.44|443.44|442.82|440.82|0
1617699600000|2021-04-06 09:00:00|445.38|443.38|446.09|444.09|446.33|444.33|444.66|442.66|0
1617699900000|2021-04-06 09:05:00|446.33|444.33|445.61|443.61|446.57|444.57|445.61|443.61|0
1617700200000|2021-04-06 09:10:00|445.85|443.85|446.57|444.57|446.81|444.81|445.74|443.74|0
1617700500000|2021-04-06 09:15:00|446.33|444.33|446.09|444.09|447.05|445.05|445.85|443.85|0
1617700800000|2021-04-06 09:20:00|445.85|443.85|445.5|443.5|446.57|444.57|444.9|442.9|0
1617701100000|2021-04-06 09:25:00|445.61|443.61|446.33|444.33|446.33|444.33|445.37|443.37|0
1617701400000|2021-04-06 09:30:00|446.81|444.81|445.13|443.13|447.28|445.28|444.9|442.9|0
1617701700000|2021-04-06 09:35:00|445.37|443.37|445.13|443.13|446.57|444.57|445.02|443.02|0
1617702000000|2021-04-06 09:40:00|444.9|442.9|445.85|443.85|446.09|444.09|444.9|442.9|0
1617702300000|2021-04-06 09:45:00|445.61|443.61|444.66|442.66|445.61|443.61|444.18|442.18|0
1617702600000|2021-04-06 09:50:00|444.89|442.89|447.28|445.28|447.28|445.28|444.66|442.66|0
1617702900000|2021-04-06 09:55:00|447.52|445.52|446.32|444.32|447.76|445.76|445.85|443.85|0
1617703200000|2021-04-06 10:00:00|446.09|444.09|445.37|443.37|446.09|444.09|444.42|442.42|0
1617703500000|2021-04-06 10:05:00|445.85|443.85|444.42|442.42|445.85|443.85|444.42|442.42|0
1617703800000|2021-04-06 10:10:00|444.89|442.89|444.41|442.41|445.37|443.37|444.18|442.18|0
1617704100000|2021-04-06 10:15:00|444.65|442.65|446.32|444.32|446.56|444.56|444.41|442.41|0
1617704400000|2021-04-06 10:20:00|446.56|444.56|447.04|445.04|447.99|445.99|446.32|444.32|0
1617704700000|2021-04-06 10:25:00|447.28|445.28|448.23|446.23|448.95|446.95|447.04|445.04|0
1617705000000|2021-04-06 10:30:00|448.47|446.47|447.51|445.51|448.47|446.47|447.04|445.04|0
1617705300000|2021-04-06 10:35:00|447.28|445.28|446.56|444.56|447.28|445.28|446.32|444.32|0
1617705600000|2021-04-06 10:40:00|446.8|444.8|447.64|445.64|447.75|445.75|446.56|444.56|0
1617705900000|2021-04-06 10:45:00|447.51|445.51|446.56|444.56|447.99|445.99|446.56|444.56|0
1617706200000|2021-04-06 10:50:00|446.8|444.8|447.03|445.03|447.27|445.27|445.84|443.84|0
1617706500000|2021-04-06 10:55:00|447.75|445.75|447.16|445.16|447.99|445.99|446.56|444.56|0
1617706800000|2021-04-06 11:00:00|447.03|445.03|445.6|443.6|447.03|445.03|444.65|442.65|0
1617707100000|2021-04-06 11:05:00|445.84|443.84|446.32|444.32|446.32|444.32|445.36|443.36|0
1617707400000|2021-04-06 11:10:00|446.56|444.56|446.56|444.56|446.79|444.79|445.12|443.12|0
1617707700000|2021-04-06 11:15:00|447.03|445.03|445.6|443.6|447.03|445.03|445.12|443.12|0
1617708000000|2021-04-06 11:20:00|445.84|443.84|445.6|443.6|445.84|443.84|445.12|443.12|0
1617708300000|2021-04-06 11:25:00|445.36|443.36|445.12|443.12|445.6|443.6|445.12|443.12|0
1617708600000|2021-04-06 11:30:00|444.88|442.88|445.36|443.36|445.6|443.6|444.88|442.88|0
1617708900000|2021-04-06 11:35:00|445.12|443.12|444.88|442.88|445.84|443.84|444.88|442.88|0
1617709200000|2021-04-06 11:40:00|445.36|443.36|443.69|441.69|445.6|443.6|443.69|441.69|0
1617709500000|2021-04-06 11:45:00|443.93|441.93|443.45|441.45|444.17|442.17|443.21|441.21|0
1617709800000|2021-04-06 11:50:00|443.69|441.69|444.4|442.4|444.64|442.64|443.21|441.21|0
1617710100000|2021-04-06 11:55:00|444.64|442.64|442.97|440.97|444.64|442.64|442.97|440.97|0
1617710400000|2021-04-06 12:00:00|443.21|441.21|442.02|440.02|443.45|441.45|442.02|440.02|0
1617710700000|2021-04-06 12:05:00|441.78|439.78|441.54|439.54|442.02|440.02|441.3|439.3|0
1617711000000|2021-04-06 12:10:00|441.78|439.78|442.73|440.73|443.69|441.69|441.54|439.54|0
1617711300000|2021-04-06 12:15:00|442.97|440.97|442.73|440.73|443.92|441.92|442.73|440.73|0
1617711600000|2021-04-06 12:20:00|442.97|440.97|442.26|440.26|443.45|441.45|442.26|440.26|0
1617711900000|2021-04-06 12:25:00|442.49|440.49|442.49|440.49|442.49|440.49|441.54|439.54|0
1617712200000|2021-04-06 12:30:00|442.73|440.73|439.4|437.4|442.73|440.73|439.4|437.4|0
1617712500000|2021-04-06 12:35:00|439.63|437.63|440.35|438.35|440.59|438.59|439.63|437.63|0
1617712800000|2021-04-06 12:40:00|440.59|438.59|444.88|442.88|445.59|443.59|440.59|438.59|0
1617713100000|2021-04-06 12:45:00|445.11|443.11|443.92|441.92|445.35|443.35|443.44|441.44|0
1617713400000|2021-04-06 12:50:00|444.16|442.16|447.5|445.5|447.5|445.5|443.92|441.92|0
1617713700000|2021-04-06 12:55:00|447.26|445.26|444.87|442.87|447.26|445.26|444.87|442.87|0
1617714000000|2021-04-06 13:00:00|444.16|442.16|445.11|443.11|445.83|443.83|443.68|441.68|0
1617714300000|2021-04-06 13:05:00|445.35|443.35|444.87|442.87|445.59|443.59|444.16|442.16|0
1617714600000|2021-04-06 13:10:00|444.63|442.63|444.39|442.39|444.87|442.87|444.16|442.16|0
1617714900000|2021-04-06 13:15:00|444.16|442.16|444.63|442.63|445.35|443.35|444.16|442.16|0
1617715200000|2021-04-06 13:20:00|444.87|442.87|443.68|441.68|444.87|442.87|443.68|441.68|0
1617715500000|2021-04-06 13:25:00|443.92|441.92|444.15|442.15|444.87|442.87|443.68|441.68|0
1617715800000|2021-04-06 13:30:00|443.92|441.92|443.2|441.2|445.59|443.59|442.49|440.49|0
1617716100000|2021-04-06 13:35:00|443.44|441.44|441.77|439.77|446.54|444.54|440.58|438.58|0
1617716400000|2021-04-06 13:40:00|442.01|440.01|439.03|437.03|442.01|440.01|439.03|437.03|0
1617716700000|2021-04-06 13:45:00|438.56|436.56|438.55|436.55|439.51|437.51|437.6|435.6|0
1617717000000|2021-04-06 13:50:00|438.32|436.32|434.03|432.03|438.79|436.79|433.79|431.79|0
1617717300000|2021-04-06 13:55:00|433.79|431.79|434.26|432.26|434.74|432.74|433.07|431.07|0
1617717600000|2021-04-06 14:00:00|434.03|432.03|432.36|430.36|434.03|432.03|431.88|429.88|0
1617717900000|2021-04-06 14:05:00|432.12|430.12|433.31|431.31|434.5|432.5|431.88|429.88|0
1617718200000|2021-04-06 14:10:00|433.07|431.07|433.31|431.31|435.22|433.22|433.07|431.07|0
1617718500000|2021-04-06 14:15:00|433.43|431.43|432.12|430.12|434.74|432.74|431.88|429.88|0
1617718800000|2021-04-06 14:20:00|432.36|430.36|431.88|429.88|433.31|431.31|431.41|429.41|0
1617719100000|2021-04-06 14:25:00|431.64|429.64|433.07|431.07|433.07|431.07|430.22|428.22|0
1617719400000|2021-04-06 14:30:00|432.59|430.59|434.02|432.02|434.97|432.97|432.59|430.59|0
1617719700000|2021-04-06 14:35:00|434.26|432.26|433.55|431.55|435.45|433.45|433.07|431.07|0
1617720000000|2021-04-06 14:40:00|433.31|431.31|434.97|432.97|436.16|434.16|432.12|430.12|0
1617720300000|2021-04-06 14:45:00|434.74|432.74|434.97|432.97|435.21|433.21|434.26|432.26|0
1617720600000|2021-04-06 14:50:00|435.21|433.21|433.31|431.31|435.93|433.93|433.31|431.31|0
1617720900000|2021-04-06 14:55:00|433.07|431.07|433.3|431.3|433.54|431.54|432.12|430.12|0
1617721200000|2021-04-06 15:00:00|434.02|432.02|434.97|432.97|435.92|433.92|432.83|430.83|0
1617721500000|2021-04-06 15:05:00|434.73|432.73|434.02|432.02|436.4|434.4|433.78|431.78|0
1617721800000|2021-04-06 15:10:00|433.78|431.78|431.88|429.88|434.26|432.26|431.88|429.88|0
1617722100000|2021-04-06 15:15:00|431.64|429.64|432.83|430.83|433.3|431.3|430.69|428.69|0
1617722400000|2021-04-06 15:20:00|432.35|430.35|433.54|431.54|433.78|431.78|432.11|430.11|0
1617722700000|2021-04-06 15:25:00|433.3|431.3|432.83|430.83|433.78|431.78|432.35|430.35|0
1617723000000|2021-04-06 15:30:00|433.06|431.06|433.48|431.48|434.91|432.91|432.35|430.35|0
1617723300000|2021-04-06 15:35:00|433.72|431.72|431.58|429.58|433.96|431.96|431.11|429.11|0
1617723600000|2021-04-06 15:40:00|431.35|429.35|430.99|428.99|432.06|430.06|430.63|428.63|0
1617723900000|2021-04-06 15:45:00|430.87|428.87|430.4|428.4|430.87|428.87|430.16|428.16|0
1617724200000|2021-04-06 15:50:00|430.16|428.16|430.16|428.16|430.4|428.4|430.16|428.16|0
1617724500000|2021-04-06 15:55:00|430.39|428.39|430.39|428.39|430.87|428.87|430.16|428.16|0
1617724800000|2021-04-06 16:00:00|430.16|428.16|431.58|429.58|431.82|429.82|430.16|428.16|0
1617725100000|2021-04-06 16:05:00|431.34|429.34|431.82|429.82|432.06|430.06|430.87|428.87|0
1617725400000|2021-04-06 16:10:00|431.58|429.58|431.58|429.58|432.05|430.05|431.34|429.34|0
1617725700000|2021-04-06 16:15:00|431.82|429.82|431.82|429.82|431.82|429.82|430.15|428.15|0
1617726000000|2021-04-06 16:20:00|431.34|429.34|431.82|429.82|432.29|430.29|430.39|428.39|0
1617726300000|2021-04-06 16:25:00|431.34|429.34|433.24|431.24|433.24|431.24|431.34|429.34|0
1617726600000|2021-04-06 16:30:00|433|431|433.24|431.24|434.19|432.19|433|431|0
1617726900000|2021-04-06 16:35:00|433|431|435.14|433.14|435.38|433.38|433|431|0
1617727200000|2021-04-06 16:40:00|434.9|432.9|434.19|432.19|435.38|433.38|433.95|431.95|0
1617727500000|2021-04-06 16:45:00|433.95|431.95|434.43|432.43|435.14|433.14|433.48|431.48|0
1617727800000|2021-04-06 16:50:00|434.19|432.19|433.95|431.95|435.14|433.14|433.95|431.95|0
1617728100000|2021-04-06 16:55:00|433.84|431.84|433.71|431.71|434.43|432.43|433.47|431.47|0
1617728400000|2021-04-06 17:00:00|433.95|431.95|436.09|434.09|436.57|434.57|433.47|431.47|0
1617728700000|2021-04-06 17:05:00|436.33|434.33|436.8|434.8|436.8|434.8|435.85|433.85|0
1617729000000|2021-04-06 17:10:00|437.04|435.04|437.64|435.64|438.71|436.71|436.57|434.57|0
1617729300000|2021-04-06 17:15:00|437.99|435.99|438.47|436.47|438.71|436.71|436.56|434.56|0
1617729600000|2021-04-06 17:20:00|438.23|436.23|440.38|438.38|440.38|438.38|438.23|436.23|0
1617729900000|2021-04-06 17:25:00|440.14|438.14|441.09|439.09|442.76|440.76|440.14|438.14|0
1617730200000|2021-04-06 17:30:00|441.33|439.33|439.66|437.66|442.28|440.28|438.94|436.94|0
1617730500000|2021-04-06 17:35:00|439.42|437.42|437.28|435.28|439.42|437.42|437.28|435.28|0
1617730800000|2021-04-06 17:40:00|437.04|435.04|436.56|434.56|437.75|435.75|435.85|433.85|0
1617731100000|2021-04-06 17:45:00|436.8|434.8|436.32|434.32|436.8|434.8|435.37|433.37|0
1617731400000|2021-04-06 17:50:00|436.09|434.09|435.37|433.37|436.56|434.56|435.37|433.37|0
1617731700000|2021-04-06 17:55:00|435.61|433.61|435.61|433.61|436.32|434.32|435.13|433.13|0
1617732000000|2021-04-06 18:00:00|435.37|433.37|434.18|432.18|436.32|434.32|434.18|432.18|0
1617732300000|2021-04-06 18:05:00|434.42|432.42|435.13|433.13|435.61|433.61|434.42|432.42|0
1617732600000|2021-04-06 18:10:00|434.89|432.89|434.18|432.18|435.37|433.37|433.94|431.94|0
1617732900000|2021-04-06 18:15:00|434.42|432.42|434.89|432.89|435.13|433.13|434.18|432.18|0
1617733200000|2021-04-06 18:20:00|435.13|433.13|434.65|432.65|435.61|433.61|434.65|432.65|0
1617733500000|2021-04-06 18:25:00|434.89|432.89|434.89|432.89|435.37|433.37|434.65|432.65|0
1617733800000|2021-04-06 18:30:00|435.13|433.13|436.32|434.32|436.32|434.32|434.89|432.89|0
1617734100000|2021-04-06 18:35:00|437.03|435.03|437.27|435.27|438.7|436.7|437.03|435.03|0
1617734400000|2021-04-06 18:40:00|437.51|435.51|435.6|433.6|437.51|435.51|434.41|432.41|0
1617734700000|2021-04-06 18:45:00|435.84|433.84|434.18|432.18|436.08|434.08|434.18|432.18|0
1617735000000|2021-04-06 18:50:00|434.41|432.41|435.84|433.84|437.03|435.03|434.41|432.41|0
1617735300000|2021-04-06 18:55:00|435.6|433.6|435.84|433.84|436.32|434.32|433.7|431.7|0
1617735600000|2021-04-06 19:00:00|436.08|434.08|440.6|438.6|441.56|439.56|435.13|433.13|0
1617735900000|2021-04-06 19:05:00|440.36|438.36|441.56|439.56|441.8|439.8|439.17|437.17|0
1617736200000|2021-04-06 19:10:00|441.08|439.08|440.13|438.13|442.03|440.03|439.65|437.65|0
1617736500000|2021-04-06 19:15:00|439.65|437.65|438.22|436.22|441.79|439.79|438.22|436.22|0
1617736800000|2021-04-06 19:20:00|438.46|436.46|437.74|435.74|438.69|436.69|437.03|435.03|0
1617737100000|2021-04-06 19:25:00|438.22|436.22|438.93|436.93|439.89|437.89|437.98|435.98|0
1617737400000|2021-04-06 19:30:00|438.45|436.45|440.36|438.36|440.36|438.36|438.22|436.22|0
1617737700000|2021-04-06 19:35:00|440.12|438.12|442.75|440.75|442.75|440.75|439.88|437.88|0
1617738000000|2021-04-06 19:40:00|442.99|440.99|442.98|440.98|443.46|441.46|440.6|438.6|0
1617738300000|2021-04-06 19:45:00|443.22|441.22|442.98|440.98|443.7|441.7|441.55|439.55|0
1617738600000|2021-04-06 19:50:00|443.94|441.94|446.33|444.33|446.81|444.81|443.94|441.94|0
1617738900000|2021-04-06 19:55:00|445.85|443.85|440.77|438.77|446.33|444.33|440.77|438.77|0
1617739200000|2021-04-06 20:00:00|440.54|438.54|441.01|439.01|442.2|440.2|440.54|438.54|0
1617739500000|2021-04-06 20:05:00|440.77|438.77|441.25|439.25|441.49|439.49|440.77|438.77|0
1617739800000|2021-04-06 20:10:00|441.49|439.49|441.13|439.13|441.96|439.96|441.13|439.13|0
1617740100000|2021-04-06 20:15:00|441.43|439.03|441.26|438.86|441.43|439.03|441.15|438.75|0
1617740400000|2021-04-06 20:20:00|441.32|438.92|441.7|439.3|442.12|439.72|441.15|438.75|0
1617740700000|2021-04-06 20:25:00|441.77|439.37|441.91|439.51|442.19|439.79|441.74|439.34|0
1617741000000|2021-04-06 20:30:00|441.81|439.41|441.81|439.41|442.76|440.36|441.57|439.17|0
1617741300000|2021-04-06 20:35:00|442.05|439.65|441.33|438.93|442.29|439.89|441.33|438.93|0
1617741600000|2021-04-06 20:40:00|441.57|439.17|440.62|438.22|441.57|439.17|440.62|438.22|0
1617741900000|2021-04-06 20:45:00|440.85|438.45|440.14|437.74|440.85|438.45|439.66|437.26|0
1617742200000|2021-04-06 20:50:00|439.9|437.5|440.14|437.74|440.14|437.74|439.43|437.03|0
1617742500000|2021-04-06 20:55:00|440.38|437.98|439.42|437.02|440.62|438.22|439.19|436.79|0
1617742800000|2021-04-06 21:00:00|439.53|437.13|439.84|437.44|439.98|437.58|439.53|437.13|0
1617743100000|2021-04-06 21:05:00|439.98|437.58|440.01|437.61|440.01|437.61|439.87|437.47|0
1617743400000|2021-04-06 21:10:00|439.98|437.58|439.97|437.57|439.98|437.58|439.97|437.57|0
1617743700000|2021-04-06 21:15:00|439.87|437.47|439.8|437.4|439.91|437.51|439.77|437.37|0
1617744000000|2021-04-06 21:20:00|439.74|437.34|439.74|437.34|439.87|437.47|439.42|437.02|0
1617744300000|2021-04-06 21:25:00|439.67|437.27|439.8|437.4|440.05|437.65|439.53|437.13|0
1617744600000|2021-04-06 21:30:00|439.77|437.37|439.01|436.61|439.8|437.4|439.01|436.61|0
1617744900000|2021-04-06 21:35:00|439.15|436.75|439.15|436.75|439.15|436.75|439.11|436.71|0
1617745200000|2021-04-06 21:40:00|439.18|436.78|438.9|436.5|439.18|436.78|438.76|436.36|0
1617745800000|2021-04-06 21:50:00|438.73|436.33|438.97|436.57|438.97|436.57|438.73|436.33|0
1617746100000|2021-04-06 21:55:00|438.87|436.47|439.01|436.61|439.22|436.82|438.87|436.47|0
1617746400000|2021-04-06 22:00:00|439.18|436.78|440.25|437.85|440.48|438.08|439.18|436.78|0
1617746700000|2021-04-06 22:05:00|440.01|437.61|440.48|438.08|440.72|438.32|440.01|437.61|0
1617747000000|2021-04-06 22:10:00|440.24|437.84|440.24|437.84|440.72|438.32|440.01|437.61|0
1617747300000|2021-04-06 22:15:00|440.37|437.97|439.77|437.37|440.37|437.97|439.77|437.37|0
1617747600000|2021-04-06 22:20:00|440.01|437.61|440.24|437.84|440.48|438.08|439.77|437.37|0
1617747900000|2021-04-06 22:25:00|440.37|437.97|440.48|438.08|440.48|438.08|440.37|437.97|0
1617748200000|2021-04-06 22:30:00|440.13|437.73|438.81|436.41|440.24|437.84|438.58|436.18|0
1617748500000|2021-04-06 22:35:00|438.58|436.18|437.62|435.22|438.81|436.41|437.39|434.99|0
1617748800000|2021-04-06 22:40:00|437.39|434.99|437.15|434.75|437.39|434.99|436.67|434.27|0
1617749100000|2021-04-06 22:45:00|436.91|434.51|437.27|434.87|437.38|434.98|436.91|434.51|0
1617749400000|2021-04-06 22:50:00|437.15|434.75|436.67|434.27|437.38|434.98|435.96|433.56|0
1617749700000|2021-04-06 22:55:00|436.79|434.39|437.38|434.98|437.38|434.98|436.67|434.27|0
1617750000000|2021-04-06 23:00:00|437.62|435.22|437.62|435.22|437.62|435.22|436.91|434.51|0
1617750300000|2021-04-06 23:05:00|437.38|434.98|437.62|435.22|437.62|435.22|437.38|434.98|0
1617750600000|2021-04-06 23:10:00|437.38|434.98|437.38|434.98|437.62|435.22|437.38|434.98|0
1617750900000|2021-04-06 23:15:00|437.62|435.22|437.86|435.46|438.09|435.69|437.62|435.22|0
1617751200000|2021-04-06 23:20:00|437.62|435.22|437.62|435.22|437.62|435.22|437.62|435.22|0
1617751500000|2021-04-06 23:25:00|437.38|434.98|436.9|434.5|437.38|434.98|436.9|434.5|0
1617751800000|2021-04-06 23:30:00|436.67|434.27|437.14|434.74|437.14|434.74|436.67|434.27|0
1617752100000|2021-04-06 23:35:00|437.38|434.98|436.9|434.5|437.38|434.98|436.67|434.27|0
1617752400000|2021-04-06 23:40:00|437.14|434.74|437.38|434.98|437.38|434.98|437.14|434.74|0
1617752700000|2021-04-06 23:45:00|437.14|434.74|436.43|434.03|437.14|434.74|436.19|433.79|0
1617753000000|2021-04-06 23:50:00|436.19|433.79|435.47|433.07|436.43|434.03|435.47|433.07|0
1617753300000|2021-04-06 23:55:00|435.71|433.31|435|432.6|435.71|433.31|434.76|432.36|0
1617753600000|2021-04-07 00:00:00|435.24|432.84|436.19|433.79|437.14|434.74|435|432.6|0
1617753900000|2021-04-07 00:05:00|436.42|434.02|437.37|434.97|437.85|435.45|435.95|433.55|0
1617754200000|2021-04-07 00:10:00|437.14|434.74|436.9|434.5|437.37|434.97|436.42|434.02|0
1617754500000|2021-04-07 00:15:00|437.14|434.74|438.33|435.93|438.56|436.16|436.9|434.5|0
1617754800000|2021-04-07 00:20:00|438.56|436.16|438.56|436.16|438.56|436.16|437.85|435.45|0
1617755100000|2021-04-07 00:25:00|438.8|436.4|438.32|435.92|439.28|436.88|438.09|435.69|0
1617755400000|2021-04-07 00:30:00|438.09|435.69|437.61|435.21|438.32|435.92|436.9|434.5|0
1617755700000|2021-04-07 00:35:00|438.09|435.69|437.13|434.73|438.09|435.69|436.18|433.78|0
1617756000000|2021-04-07 00:40:00|437.37|434.97|436.42|434.02|437.37|434.97|436.07|433.67|0
1617756300000|2021-04-07 00:45:00|436.66|434.26|436.89|434.49|437.37|434.97|436.42|434.02|0
1617756600000|2021-04-07 00:50:00|436.66|434.26|437.13|434.73|437.61|435.21|436.66|434.26|0
1617756900000|2021-04-07 00:55:00|436.89|434.49|436.89|434.49|437.13|434.73|436.66|434.26|0
1617757200000|2021-04-07 01:00:00|436.66|434.26|437.61|435.21|438.32|435.92|436.66|434.26|0
1617757500000|2021-04-07 01:05:00|437.73|435.33|437.61|435.21|438.32|435.92|437.61|435.21|0
1617757800000|2021-04-07 01:10:00|437.49|435.09|437.13|434.73|437.61|435.21|437.13|434.73|0
1617758100000|2021-04-07 01:15:00|437.37|434.97|437.6|435.2|437.6|435.2|437.13|434.73|0
1617758400000|2021-04-07 01:20:00|437.84|435.44|438.32|435.92|438.32|435.92|437.37|434.97|0
1617758700000|2021-04-07 01:25:00|438.56|436.16|437.84|435.44|438.56|436.16|437.84|435.44|0
1617759000000|2021-04-07 01:30:00|438.08|435.68|440.46|438.06|440.46|438.06|438.08|435.68|0
1617759300000|2021-04-07 01:35:00|440.22|437.82|439.98|437.58|440.94|438.54|439.74|437.34|0
1617759600000|2021-04-07 01:40:00|440.22|437.82|441.89|439.49|442.13|439.73|440.22|437.82|0
1617759900000|2021-04-07 01:45:00|442.13|439.73|442.13|439.73|443.08|440.68|441.65|439.25|0
1617760200000|2021-04-07 01:50:00|441.89|439.49|441.89|439.49|442.84|440.44|441.89|439.49|0
1617760500000|2021-04-07 01:55:00|442.13|439.73|442.84|440.44|443.08|440.68|441.41|439.01|0
1617760800000|2021-04-07 02:00:00|442.6|440.2|439.98|437.58|442.6|440.2|439.98|437.58|0
1617761100000|2021-04-07 02:05:00|439.74|437.34|439.98|437.58|440.93|438.53|439.74|437.34|0
1617761400000|2021-04-07 02:10:00|440.22|437.82|440.69|438.29|441.41|439.01|439.98|437.58|0
1617761700000|2021-04-07 02:15:00|440.93|438.53|440.69|438.29|441.41|439.01|440.69|438.29|0
1617762000000|2021-04-07 02:20:00|440.93|438.53|442.6|440.2|442.6|440.2|440.93|438.53|0
1617762300000|2021-04-07 02:25:00|442.36|439.96|442.36|439.96|442.84|440.44|441.88|439.48|0
1617762600000|2021-04-07 02:30:00|442.6|440.2|441.64|439.24|442.84|440.44|441.64|439.24|0
1617762900000|2021-04-07 02:35:00|441.41|439.01|440.93|438.53|441.88|439.48|440.69|438.29|0
1617763200000|2021-04-07 02:40:00|441.17|438.77|441.4|439|441.64|439.24|440.93|438.53|0
1617763500000|2021-04-07 02:45:00|441.64|439.24|442.12|439.72|442.12|439.72|441.64|439.24|0
1617763800000|2021-04-07 02:50:00|442.36|439.96|442.12|439.72|442.6|440.2|442.12|439.72|0
1617764100000|2021-04-07 02:55:00|442.36|439.96|443.31|440.91|443.79|441.39|442.36|439.96|0
1617764400000|2021-04-07 03:00:00|443.07|440.67|442.36|439.96|443.07|440.67|442.36|439.96|0
1617764700000|2021-04-07 03:05:00|442.59|440.19|442.12|439.72|442.59|440.19|441.88|439.48|0
1617765000000|2021-04-07 03:10:00|441.88|439.48|441.4|439|442.12|439.72|441.4|439|0
1617765300000|2021-04-07 03:15:00|441.52|439.12|441.64|439.24|442.24|439.84|441.52|439.12|0
1617765600000|2021-04-07 03:20:00|441.4|439|441.64|439.24|441.64|439.24|440.92|438.52|0
1617765900000|2021-04-07 03:25:00|441.88|439.48|441.4|439|441.88|439.48|441.4|439|0
1617766200000|2021-04-07 03:30:00|441.16|438.76|440.21|437.81|441.16|438.76|439.97|437.57|0
1617766500000|2021-04-07 03:35:00|439.97|437.57|440.45|438.05|440.45|438.05|439.97|437.57|0
1617766800000|2021-04-07 03:40:00|440.44|438.04|440.68|438.28|440.92|438.52|440.44|438.04|0
1617767100000|2021-04-07 03:45:00|440.92|438.52|440.92|438.52|441.16|438.76|440.68|438.28|0
1617767400000|2021-04-07 03:50:00|440.68|438.28|440.68|438.28|440.68|438.28|440.44|438.04|0
1617767700000|2021-04-07 03:55:00|440.44|438.04|440.68|438.28|441.16|438.76|440.44|438.04|0
1617768000000|2021-04-07 04:00:00|440.44|438.04|440.2|437.8|440.68|438.28|439.97|437.57|0
1617768300000|2021-04-07 04:05:00|440.44|438.04|440.2|437.8|440.68|438.28|440.2|437.8|0
1617768600000|2021-04-07 04:10:00|440.09|437.69|440.44|438.04|440.44|438.04|440.09|437.69|0
1617768900000|2021-04-07 04:15:00|440.68|438.28|440.44|438.04|440.68|438.28|440.44|438.04|0
1617769200000|2021-04-07 04:20:00|440.56|438.16|440.44|438.04|440.68|438.28|440.44|438.04|0
1617769500000|2021-04-07 04:25:00|440.2|437.8|440.44|438.04|440.68|438.28|440.2|437.8|0
1617769800000|2021-04-07 04:30:00|440.68|438.28|440.68|438.28|440.92|438.52|440.44|438.04|0
1617770100000|2021-04-07 04:35:00|440.44|438.04|440.68|438.28|440.68|438.28|440.44|438.04|0
1617770400000|2021-04-07 04:40:00|440.44|438.04|440.2|437.8|440.44|438.04|440.2|437.8|0
1617770700000|2021-04-07 04:45:00|440.44|438.04|440.44|438.04|440.44|438.04|440.2|437.8|0
1617771000000|2021-04-07 04:50:00|440.68|438.28|440.44|438.04|440.68|438.28|440.44|438.04|0
1617771300000|2021-04-07 04:55:00|440.67|438.27|440.67|438.27|440.91|438.51|440.67|438.27|0
1617771600000|2021-04-07 05:00:00|440.91|438.51|441.39|438.99|441.39|438.99|440.44|438.04|0
1617771900000|2021-04-07 05:05:00|441.15|438.75|440.91|438.51|441.27|438.87|440.67|438.27|0
1617772200000|2021-04-07 05:10:00|440.67|438.27|440.67|438.27|440.91|438.51|440.43|438.03|0
1617772500000|2021-04-07 05:15:00|440.56|438.16|441.86|439.46|441.86|439.46|440.43|438.03|0
1617772800000|2021-04-07 05:20:00|441.63|439.23|440.67|438.27|441.63|439.23|440.67|438.27|0
1617773100000|2021-04-07 05:25:00|440.43|438.03|440.19|437.79|440.67|438.27|440.19|437.79|0
1617773400000|2021-04-07 05:30:00|440.43|438.03|440.43|438.03|440.67|438.27|440.19|437.79|0
1617773700000|2021-04-07 05:35:00|440.67|438.27|441.38|438.98|441.38|438.98|440.67|438.27|0
1617774000000|2021-04-07 05:40:00|441.62|439.22|441.15|438.75|441.62|439.22|440.91|438.51|0
1617774300000|2021-04-07 05:45:00|441.38|438.98|441.15|438.75|441.62|439.22|441.15|438.75|0
1617774600000|2021-04-07 05:50:00|441.03|438.63|441.14|438.74|441.38|438.98|440.91|438.51|0
1617774900000|2021-04-07 05:55:00|440.91|438.51|439.95|437.55|441.14|438.74|439.95|437.55|0
1617775200000|2021-04-07 06:00:00|440.19|437.79|437.57|435.17|440.19|437.79|437.57|435.17|0
1617775500000|2021-04-07 06:05:00|437.7|435.3|439.48|437.08|439.48|437.08|437.7|435.3|0
1617775800000|2021-04-07 06:10:00|439.71|437.31|439|436.6|440.43|438.03|439|436.6|0
1617776100000|2021-04-07 06:15:00|439.24|436.84|440.19|437.79|440.19|437.79|439|436.6|0
1617776400000|2021-04-07 06:20:00|440.43|438.03|440.43|438.03|440.43|438.03|439.47|437.07|0
1617776700000|2021-04-07 06:25:00|440.19|437.79|440.66|438.26|440.66|438.26|439.95|437.55|0
1617777000000|2021-04-07 06:30:00|440.43|438.03|440.19|437.79|440.9|438.5|439.95|437.55|0
1617777300000|2021-04-07 06:35:00|439.95|437.55|439.71|437.31|439.95|437.55|439.23|436.83|0
1617777600000|2021-04-07 06:40:00|439.47|437.07|438.76|436.36|439.71|437.31|438.52|436.12|0
1617777900000|2021-04-07 06:45:00|438.99|436.59|439.47|437.07|439.71|437.31|438.88|436.48|0
1617778200000|2021-04-07 06:50:00|439.59|437.19|440.66|438.26|440.66|438.26|439.47|437.07|0
1617778500000|2021-04-07 06:55:00|440.55|438.15|439.47|437.07|440.66|438.26|439.23|436.83|0
1617778800000|2021-04-07 07:00:00|438.99|436.59|440.18|437.78|440.18|437.78|437.8|435.4|0
1617779100000|2021-04-07 07:05:00|439.98|437.98|438.55|436.55|439.98|437.98|437.96|435.96|0
1617779400000|2021-04-07 07:10:00|438.79|436.79|438.32|436.32|439.27|437.27|438.32|436.32|0
1617779700000|2021-04-07 07:15:00|438.55|436.55|436.65|434.65|438.55|436.55|436.41|434.41|0
1617780000000|2021-04-07 07:20:00|436.89|434.89|438.55|436.55|438.79|436.79|436.41|434.41|0
1617780300000|2021-04-07 07:25:00|438.31|436.31|437.49|435.49|438.31|436.31|436.89|434.89|0
1617780600000|2021-04-07 07:30:00|437.6|435.6|437.12|435.12|439.03|437.03|436.65|434.65|0
1617780900000|2021-04-07 07:35:00|436.88|434.88|436.77|434.77|437.36|435.36|436.65|434.65|0
1617781200000|2021-04-07 07:40:00|436.41|434.41|436.88|434.88|437.12|435.12|436.41|434.41|0
1617781500000|2021-04-07 07:45:00|437.12|435.12|436.41|434.41|437.36|435.36|435.93|433.93|0
1617781800000|2021-04-07 07:50:00|436.17|434.17|437.12|435.12|437.6|435.6|436.17|434.17|0
1617782100000|2021-04-07 07:55:00|436.64|434.64|436.88|434.88|437.12|435.12|436.17|434.17|0
1617782400000|2021-04-07 08:00:00|436.64|434.64|437.16|435.16|438.07|436.07|436.64|434.64|0
1617782700000|2021-04-07 08:05:00|437.4|435.4|437.16|435.16|437.64|435.64|436.69|434.69|0
1617783000000|2021-04-07 08:10:00|437.4|435.4|438.35|436.35|438.59|436.59|437.4|435.4|0
1617783300000|2021-04-07 08:15:00|438.59|436.59|439.07|437.07|439.31|437.31|437.88|435.88|0
1617783600000|2021-04-07 08:20:00|439.19|437.19|438.83|436.83|439.31|437.31|437.88|435.88|0
1617783900000|2021-04-07 08:25:00|439.07|437.07|438.11|436.11|439.07|437.07|438.11|436.11|0
1617784200000|2021-04-07 08:30:00|438.35|436.35|438.35|436.35|438.83|436.83|438.35|436.35|0
1617784500000|2021-04-07 08:35:00|438.11|436.11|437.88|435.88|438.59|436.59|437.4|435.4|0
1617784800000|2021-04-07 08:40:00|437.64|435.64|438.11|436.11|438.59|436.59|437.64|435.64|0
1617785100000|2021-04-07 08:45:00|438.35|436.35|438.59|436.59|438.83|436.83|438.11|436.11|0
1617785400000|2021-04-07 08:50:00|438.47|436.47|438.11|436.11|438.59|436.59|438.11|436.11|0
1617785700000|2021-04-07 08:55:00|438.35|436.35|438.83|436.83|439.3|437.3|438.11|436.11|0
1617786000000|2021-04-07 09:00:00|438.59|436.59|437.87|435.87|438.83|436.83|437.87|435.87|0
1617786300000|2021-04-07 09:05:00|438.11|436.11|437.46|435.46|438.11|436.11|437.16|435.16|0
1617786600000|2021-04-07 09:10:00|437.7|435.7|438.18|436.18|438.41|436.41|437.7|435.7|0
1617786900000|2021-04-07 09:15:00|438.41|436.41|440.8|438.8|441.04|439.04|438.41|436.41|0
1617787200000|2021-04-07 09:20:00|441.04|439.04|439.61|437.61|441.04|439.04|439.37|437.37|0
1617787500000|2021-04-07 09:25:00|439.85|437.85|439.49|437.49|440.08|438.08|439.37|437.37|0
1617787800000|2021-04-07 09:30:00|439.61|437.61|443.43|441.43|443.43|441.43|439.37|437.37|0
1617788100000|2021-04-07 09:35:00|443.19|441.19|441.04|439.04|443.19|441.19|441.04|439.04|0
1617788400000|2021-04-07 09:40:00|441.28|439.28|441.28|439.28|442.23|440.23|440.8|438.8|0
1617788700000|2021-04-07 09:45:00|441.76|439.76|439.84|437.84|441.88|439.88|439.84|437.84|0
1617789000000|2021-04-07 09:50:00|440.08|438.08|440.56|438.56|441.04|439.04|440.08|438.08|0
1617789300000|2021-04-07 09:55:00|440.8|438.8|441.04|439.04|441.28|439.28|440.56|438.56|0
1617789600000|2021-04-07 10:00:00|441.16|439.16|440.56|438.56|441.16|439.16|440.32|438.32|0
1617789900000|2021-04-07 10:05:00|440.32|438.32|438.41|436.41|440.32|438.32|437.93|435.93|0
1617790200000|2021-04-07 10:10:00|438.17|436.17|437.69|435.69|438.41|436.41|437.45|435.45|0
1617790500000|2021-04-07 10:15:00|437.45|435.45|437.69|435.69|438.41|436.41|437.45|435.45|0
1617790800000|2021-04-07 10:20:00|437.93|435.93|438.88|436.88|438.88|436.88|437.93|435.93|0
1617791100000|2021-04-07 10:25:00|439.12|437.12|438.64|436.64|439.12|437.12|438.17|436.17|0
1617791400000|2021-04-07 10:30:00|438.41|436.41|438.53|436.53|439.84|437.84|437.93|435.93|0
1617791700000|2021-04-07 10:35:00|438.64|436.64|438.88|436.88|439.12|437.12|438.4|436.4|0
1617792000000|2021-04-07 10:40:00|439.12|437.12|439.12|437.12|439.6|437.6|438.64|436.64|0
1617792300000|2021-04-07 10:45:00|439.24|437.24|439.36|437.36|440.08|438.08|439.24|437.24|0
1617792600000|2021-04-07 10:50:00|439.6|437.6|438.4|436.4|439.6|437.6|438.16|436.16|0
1617792900000|2021-04-07 10:55:00|438.64|436.64|439.6|437.6|439.6|437.6|438.4|436.4|0
1617793200000|2021-04-07 11:00:00|440.07|438.07|439.12|437.12|440.55|438.55|438.88|436.88|0
1617793500000|2021-04-07 11:05:00|439.36|437.36|440.31|438.31|441.27|439.27|439.36|437.36|0
1617793800000|2021-04-07 11:10:00|440.44|438.44|439.83|437.83|441.27|439.27|439.83|437.83|0
1617794100000|2021-04-07 11:15:00|439.72|437.72|438.88|436.88|439.72|437.72|438.88|436.88|0
1617794400000|2021-04-07 11:20:00|439.12|437.12|441.51|439.51|441.75|439.75|439.12|437.12|0
1617794700000|2021-04-07 11:25:00|441.27|439.27|441.51|439.51|441.75|439.75|440.79|438.79|0
1617795000000|2021-04-07 11:30:00|441.27|439.27|440.07|438.07|441.51|439.51|440.07|438.07|0
1617795300000|2021-04-07 11:35:00|440.31|438.31|440.07|438.07|440.31|438.31|439.59|437.59|0
1617795600000|2021-04-07 11:40:00|440.19|438.19|440.07|438.07|440.31|438.31|439.35|437.35|0
1617795900000|2021-04-07 11:45:00|439.83|437.83|440.55|438.55|440.55|438.55|439.59|437.59|0
1617796200000|2021-04-07 11:50:00|440.31|438.31|441.03|439.03|441.5|439.5|440.31|438.31|0
1617796500000|2021-04-07 11:55:00|441.26|439.26|441.74|439.74|441.98|439.98|441.03|439.03|0
1617796800000|2021-04-07 12:00:00|441.5|439.5|441.26|439.26|441.98|439.98|440.79|438.79|0
1617797100000|2021-04-07 12:05:00|441.02|439.02|440.31|438.31|441.26|439.26|440.07|438.07|0
1617797400000|2021-04-07 12:10:00|440.55|438.55|441.02|439.02|441.5|439.5|440.31|438.31|0
1617797700000|2021-04-07 12:15:00|441.26|439.26|444.37|442.37|444.85|442.85|441.26|439.26|0
1617798000000|2021-04-07 12:20:00|444.13|442.13|443.89|441.89|445.09|443.09|443.89|441.89|0
1617798300000|2021-04-07 12:25:00|444.37|442.37|444.13|442.13|445.09|443.09|443.89|441.89|0
1617798600000|2021-04-07 12:30:00|444.37|442.37|444.37|442.37|444.85|442.85|443.65|441.65|0
1617798900000|2021-04-07 12:35:00|444.61|442.61|446.29|444.29|447.01|445.01|444.13|442.13|0
1617799200000|2021-04-07 12:40:00|446.05|444.05|445.33|443.33|446.53|444.53|445.09|443.09|0
1617799500000|2021-04-07 12:45:00|445.57|443.57|446.53|444.53|447.48|445.48|445.57|443.57|0
1617799800000|2021-04-07 12:50:00|446.76|444.76|447.24|445.24|447.72|445.72|446.05|444.05|0
1617800100000|2021-04-07 12:55:00|447.48|445.48|447.96|445.96|448.2|446.2|447|445|0
1617800400000|2021-04-07 13:00:00|447.85|445.85|446.04|444.04|447.85|445.85|445.8|443.8|0
1617800700000|2021-04-07 13:05:00|445.8|443.8|445.33|443.33|446.04|444.04|445.33|443.33|0
1617801000000|2021-04-07 13:10:00|445.56|443.56|444.37|442.37|445.56|443.56|444.37|442.37|0
1617801300000|2021-04-07 13:15:00|444.61|442.61|445.08|443.08|445.08|443.08|444.37|442.37|0
1617801600000|2021-04-07 13:20:00|444.84|442.84|444.61|442.61|444.84|442.84|444.61|442.61|0
1617801900000|2021-04-07 13:25:00|444.37|442.37|441.97|439.97|444.37|442.37|441.73|439.73|0
1617802200000|2021-04-07 13:30:00|441.25|439.25|439.34|437.34|441.73|439.73|437.91|435.91|0
1617802500000|2021-04-07 13:35:00|440.06|438.06|437.19|435.19|440.06|438.06|436.24|434.24|0
1617802800000|2021-04-07 13:40:00|436.95|434.95|437.19|435.19|438.39|436.39|435.76|433.76|0
1617803100000|2021-04-07 13:45:00|436.95|434.95|436.95|434.95|437.67|435.67|436.24|434.24|0
1617803400000|2021-04-07 13:50:00|437.19|435.19|438.14|436.14|438.38|436.38|437.19|435.19|0
1617803700000|2021-04-07 13:55:00|437.91|435.91|438.62|436.62|439.58|437.58|437.43|435.43|0
1617804000000|2021-04-07 14:00:00|438.86|436.86|436.23|434.23|440.77|438.77|436.23|434.23|0
1617804300000|2021-04-07 14:05:00|436.71|434.71|437.19|435.19|438.38|436.38|435.76|433.76|0
1617804600000|2021-04-07 14:10:00|436.95|434.95|436.95|434.95|438.14|436.14|435.99|433.99|0
1617804900000|2021-04-07 14:15:00|437.19|435.19|436.95|434.95|439.1|437.1|436.47|434.47|0
1617805200000|2021-04-07 14:20:00|436.71|434.71|434.8|432.8|437.19|435.19|434.56|432.56|0
1617805500000|2021-04-07 14:25:00|435.04|433.04|433.61|431.61|435.52|433.52|433.61|431.61|0
1617805800000|2021-04-07 14:30:00|432.89|430.89|433.5|431.5|433.98|431.98|432.65|430.65|0
1617806100000|2021-04-07 14:35:00|433.26|431.26|433.5|431.5|434.22|432.22|433.02|431.02|0
1617806400000|2021-04-07 14:40:00|433.26|431.26|432.78|430.78|433.5|431.5|432.07|430.07|0
1617806700000|2021-04-07 14:45:00|432.54|430.54|432.43|430.43|433.26|431.26|431.83|429.83|0
1617807000000|2021-04-07 14:50:00|432.78|430.78|433.26|431.26|434.22|432.22|432.54|430.54|0
1617807300000|2021-04-07 14:55:00|433.5|431.5|434.46|432.46|434.93|432.93|433.02|431.02|0
1617807600000|2021-04-07 15:00:00|434.93|432.93|433.74|431.74|434.93|432.93|432.78|430.78|0
1617807900000|2021-04-07 15:05:00|433.5|431.5|433.98|431.98|434.22|432.22|432.06|430.06|0
1617808200000|2021-04-07 15:10:00|433.74|431.74|433.98|431.98|434.45|432.45|433.5|431.5|0
1617808500000|2021-04-07 15:15:00|434.21|432.21|434.93|432.93|434.93|432.93|433.74|431.74|0
1617808800000|2021-04-07 15:20:00|434.69|432.69|437.32|435.32|437.32|435.32|434.69|432.69|0
1617809100000|2021-04-07 15:25:00|437.08|435.08|438.52|436.52|439.24|437.24|437.08|435.08|0
1617809400000|2021-04-07 15:30:00|438.76|436.76|439.24|437.24|441.16|439.16|438.76|436.76|0
1617809700000|2021-04-07 15:35:00|439|437|443.32|441.32|443.56|441.56|438.52|436.52|0
1617810000000|2021-04-07 15:40:00|443.8|441.8|443.55|441.55|444.52|442.52|442.84|440.84|0
1617810300000|2021-04-07 15:45:00|443.79|441.79|442.35|440.35|444.28|442.28|441.16|439.16|0
1617810600000|2021-04-07 15:50:00|442.11|440.11|441.63|439.63|442.59|440.59|441.39|439.39|0
1617810900000|2021-04-07 15:55:00|441.87|439.87|440.32|438.32|444.03|442.03|440.32|438.32|0
1617811200000|2021-04-07 16:00:00|440.43|438.43|439.24|437.24|440.67|438.67|438.52|436.52|0
1617811500000|2021-04-07 16:05:00|439|437|438.28|436.28|439.72|437.72|438.04|436.04|0
1617811800000|2021-04-07 16:10:00|438.52|436.52|439.95|437.95|440.67|438.67|438.28|436.28|0
1617812100000|2021-04-07 16:15:00|440.19|438.19|444.51|442.51|445.23|443.23|440.19|438.19|0
1617812400000|2021-04-07 16:20:00|444.99|442.99|441.39|439.39|444.99|442.99|441.39|439.39|0
1617812700000|2021-04-07 16:25:00|441.15|439.15|445.71|443.71|445.71|443.71|441.15|439.15|0
1617813000000|2021-04-07 16:30:00|446.19|444.19|443.31|441.31|446.19|444.19|442.83|440.83|0
1617813300000|2021-04-07 16:35:00|443.55|441.55|440.67|438.67|444.03|442.03|440.43|438.43|0
1617813600000|2021-04-07 16:40:00|440.91|438.91|441.87|439.87|441.87|439.87|440.67|438.67|0
1617813900000|2021-04-07 16:45:00|441.63|439.63|440.67|438.67|441.87|439.87|439.47|437.47|0
1617814200000|2021-04-07 16:50:00|440.91|438.91|440.19|438.19|440.91|438.91|438.51|436.51|0
1617814500000|2021-04-07 16:55:00|439.71|437.71|440.43|438.43|440.91|438.91|439.47|437.47|0
1617814800000|2021-04-07 17:00:00|440.19|438.19|440.19|438.19|441.39|439.39|438.75|436.75|0
1617815100000|2021-04-07 17:05:00|439.95|437.95|440.91|438.91|441.39|439.39|438.03|436.03|0
1617815400000|2021-04-07 17:10:00|441.15|439.15|439.23|437.23|441.15|439.15|438.75|436.75|0
1617815700000|2021-04-07 17:15:00|438.99|436.99|440.19|438.19|440.43|438.43|438.75|436.75|0
1617816000000|2021-04-07 17:20:00|440.43|438.43|441.87|439.87|442.11|440.11|439.47|437.47|0
1617816300000|2021-04-07 17:25:00|441.63|439.63|440.43|438.43|441.63|439.63|439.71|437.71|0
1617816600000|2021-04-07 17:30:00|440.67|438.67|439.23|437.23|441.15|439.15|438.99|436.99|0
1617816900000|2021-04-07 17:35:00|438.99|436.99|438.75|436.75|440.43|438.43|438.51|436.51|0
1617817200000|2021-04-07 17:40:00|438.99|436.99|438.27|436.27|439.23|437.23|438.27|436.27|0
1617817500000|2021-04-07 17:45:00|437.55|435.55|438.51|436.51|438.51|436.51|437.55|435.55|0
1617817800000|2021-04-07 17:50:00|438.99|436.99|438.03|436.03|439.23|437.23|437.79|435.79|0
1617818100000|2021-04-07 17:55:00|438.27|436.27|437.19|435.19|438.27|436.27|436.59|434.59|0
1617818400000|2021-04-07 18:00:00|437.31|435.31|435.87|433.87|437.55|435.55|434.08|432.08|0
1617818700000|2021-04-07 18:05:00|436.35|434.35|434.67|432.67|436.59|434.59|433|431|0
1617819000000|2021-04-07 18:10:00|434.2|432.2|432.76|430.76|434.2|432.2|432.28|430.28|0
1617819300000|2021-04-07 18:15:00|432.52|430.52|433.24|431.24|433.72|431.72|432.28|430.28|0
1617819600000|2021-04-07 18:20:00|433.48|431.48|433.48|431.48|435.15|433.15|433|431|0
1617819900000|2021-04-07 18:25:00|433.72|431.72|434.91|432.91|436.11|434.11|433.72|431.72|0
1617820200000|2021-04-07 18:30:00|434.67|432.67|434.91|432.91|435.39|433.39|433.72|431.72|0
1617820500000|2021-04-07 18:35:00|434.67|432.67|434.91|432.91|436.11|434.11|434.67|432.67|0
1617820800000|2021-04-07 18:40:00|434.67|432.67|435.15|433.15|435.39|433.39|434.19|432.19|0
1617821100000|2021-04-07 18:45:00|434.91|432.91|433.95|431.95|435.15|433.15|433.95|431.95|0
1617821400000|2021-04-07 18:50:00|433.71|431.71|434.67|432.67|435.39|433.39|433.47|431.47|0
1617821700000|2021-04-07 18:55:00|434.91|432.91|436.82|434.82|437.06|435.06|434.67|432.67|0
1617822000000|2021-04-07 19:00:00|436.34|434.34|433.71|431.71|436.58|434.58|433.71|431.71|0
1617822300000|2021-04-07 19:05:00|434.67|432.67|436.82|434.82|437.06|435.06|434.43|432.43|0
1617822600000|2021-04-07 19:10:00|436.58|434.58|438.26|436.26|438.74|436.74|436.34|434.34|0
1617822900000|2021-04-07 19:15:00|438.5|436.5|438.5|436.5|439.22|437.22|438.02|436.02|0
1617823200000|2021-04-07 19:20:00|438.74|436.74|438.98|436.98|438.98|436.98|436.58|434.58|0
1617823500000|2021-04-07 19:25:00|439.22|437.22|440.41|438.41|442.09|440.09|438.98|436.98|0
1617823800000|2021-04-07 19:30:00|440.89|438.89|442.09|440.09|442.57|440.57|440.41|438.41|0
1617824100000|2021-04-07 19:35:00|442.57|440.57|438.02|436.02|443.05|441.05|437.78|435.78|0
1617824400000|2021-04-07 19:40:00|438.26|436.26|436.58|434.58|438.73|436.73|436.58|434.58|0
1617824700000|2021-04-07 19:45:00|436.34|434.34|434.19|432.19|436.34|434.34|434.19|432.19|0
1617825000000|2021-04-07 19:50:00|435.14|433.14|436.82|434.82|438.73|436.73|435.14|433.14|0
1617825300000|2021-04-07 19:55:00|437.06|435.06|434.9|432.9|437.54|435.54|434.66|432.66|0
1617825600000|2021-04-07 20:00:00|435.62|433.62|432.27|430.27|435.62|433.62|432.03|430.03|0
1617825900000|2021-04-07 20:05:00|432.03|430.03|431.32|429.32|432.51|430.51|431.32|429.32|0
1617826200000|2021-04-07 20:10:00|431.55|429.55|431.68|429.68|431.68|429.68|431.32|429.32|0
1617826500000|2021-04-07 20:15:00|431.65|429.25|432.35|429.95|432.41|430.01|431.61|429.21|0
1617826800000|2021-04-07 20:20:00|432.31|429.91|432.24|429.84|432.49|430.09|432.24|429.84|0
1617827100000|2021-04-07 20:25:00|432.28|429.88|432.17|429.77|432.41|430.01|432.03|429.63|0
1617827400000|2021-04-07 20:30:00|432.35|429.95|431.88|429.48|432.35|429.95|431.88|429.48|0
1617827700000|2021-04-07 20:35:00|431.64|429.24|430.68|428.28|431.64|429.24|429.97|427.57|0
1617828000000|2021-04-07 20:40:00|430.92|428.52|430.68|428.28|431.16|428.76|430.68|428.28|0
1617828300000|2021-04-07 20:45:00|430.44|428.04|430.2|427.8|430.92|428.52|430.2|427.8|0
1617828600000|2021-04-07 20:50:00|430.68|428.28|430.44|428.04|430.68|428.28|430.2|427.8|0
1617828900000|2021-04-07 20:55:00|430.68|428.28|430.44|428.04|430.68|428.28|430.2|427.8|0
1617829200000|2021-04-07 21:00:00|430.6|428.2|430.63|428.23|430.63|428.23|430.54|428.14|0
1617829500000|2021-04-07 21:05:00|430.6|428.2|430.63|428.23|430.63|428.23|430.6|428.2|0
1617829800000|2021-04-07 21:10:00|430.71|428.31|430.88|428.48|430.88|428.48|430.71|428.31|0
1617830100000|2021-04-07 21:15:00|430.81|428.41|430.98|428.58|431.05|428.65|430.81|428.41|0
1617830400000|2021-04-07 21:20:00|431.09|428.69|431.13|428.73|431.13|428.73|430.98|428.58|0
1617830700000|2021-04-07 21:25:00|431.05|428.65|431.05|428.65|431.13|428.73|431.02|428.62|0
1617831000000|2021-04-07 21:30:00|431.12|428.72|431.15|428.75|431.23|428.83|431.09|428.69|0
1617831300000|2021-04-07 21:35:00|431.12|428.72|431.09|428.69|431.15|428.75|431.09|428.69|0
1617831600000|2021-04-07 21:40:00|431.12|428.72|430.91|428.51|431.12|428.72|430.77|428.37|0
1617831900000|2021-04-07 21:45:00|430.87|428.47|430.94|428.54|430.94|428.54|430.87|428.47|0
1617832200000|2021-04-07 21:50:00|431.05|428.65|430.98|428.58|431.05|428.65|430.98|428.58|0
1617832500000|2021-04-07 21:55:00|430.94|428.54|430.62|428.22|430.94|428.54|430.45|428.05|0
1617832800000|2021-04-07 22:00:00|430.91|428.51|431.5|429.1|431.63|429.23|429.83|427.43|0
1617833100000|2021-04-07 22:05:00|431.26|428.86|431.03|428.63|431.74|429.34|431.03|428.63|0
1617833400000|2021-04-07 22:10:00|430.79|428.39|431.5|429.1|431.74|429.34|430.79|428.39|0
1617833700000|2021-04-07 22:15:00|431.26|428.86|431.74|429.34|431.74|429.34|431.26|428.86|0
1617834000000|2021-04-07 22:20:00|431.5|429.1|431.5|429.1|431.74|429.34|431.26|428.86|0
1617834300000|2021-04-07 22:25:00|431.74|429.34|431.26|428.86|431.74|429.34|431.26|428.86|0
1617834600000|2021-04-07 22:30:00|431.02|428.62|431.02|428.62|431.02|428.62|430.78|428.38|0
1617834900000|2021-04-07 22:35:00|430.78|428.38|430.78|428.38|431.02|428.62|430.78|428.38|0
1617835200000|2021-04-07 22:40:00|430.54|428.14|430.54|428.14|430.78|428.38|430.54|428.14|0
1617835500000|2021-04-07 22:45:00|430.78|428.38|431.02|428.62|431.5|429.1|430.78|428.38|0
1617835800000|2021-04-07 22:50:00|431.26|428.86|431.5|429.1|431.74|429.34|431.02|428.62|0
1617836100000|2021-04-07 22:55:00|431.26|428.86|431.5|429.1|431.5|429.1|431.26|428.86|0
1617836400000|2021-04-07 23:00:00|431.74|429.34|431.5|429.1|431.98|429.58|431.26|428.86|0
1617836700000|2021-04-07 23:05:00|431.26|428.86|431.74|429.34|431.74|429.34|431.26|428.86|0
1617837000000|2021-04-07 23:10:00|431.5|429.1|432.21|429.81|432.45|430.05|431.5|429.1|0
1617837300000|2021-04-07 23:15:00|431.97|429.57|432.45|430.05|432.45|430.05|431.97|429.57|0
1617837600000|2021-04-07 23:20:00|432.21|429.81|432.45|430.05|432.45|430.05|432.21|429.81|0
1617837900000|2021-04-07 23:25:00|432.69|430.29|431.73|429.33|432.69|430.29|431.73|429.33|0
1617838200000|2021-04-07 23:30:00|431.49|429.09|426.24|423.84|431.49|429.09|426.24|423.84|0
1617838500000|2021-04-07 23:35:00|426.01|423.61|424.58|422.18|426.01|423.61|423.62|421.22|0
1617838800000|2021-04-07 23:40:00|424.34|421.94|424.34|421.94|424.58|422.18|422.91|420.51|0
1617839100000|2021-04-07 23:45:00|424.58|422.18|424.57|422.17|425.29|422.89|423.62|421.22|0
1617839400000|2021-04-07 23:50:00|424.81|422.41|424.94|422.54|425.05|422.65|424.57|422.17|0
1617839700000|2021-04-07 23:55:00|424.57|422.17|425.76|423.36|426|423.6|424.57|422.17|0
1617840000000|2021-04-08 00:00:00|426|423.6|427.19|424.79|428.15|425.75|426|423.6|0
1617840300000|2021-04-08 00:05:00|427.43|425.03|425.53|423.13|427.67|425.27|425.53|423.13|0
1617840600000|2021-04-08 00:10:00|425.76|423.36|426|423.6|426.72|424.32|425.76|423.36|0
1617840900000|2021-04-08 00:15:00|425.76|423.36|427.67|425.27|427.67|425.27|425.76|423.36|0
1617841200000|2021-04-08 00:20:00|427.91|425.51|426.72|424.32|427.91|425.51|426.72|424.32|0
1617841500000|2021-04-08 00:25:00|426.84|424.44|426.71|424.31|427.43|425.03|426.71|424.31|0
1617841800000|2021-04-08 00:30:00|426.95|424.55|427.31|424.91|428.15|425.75|426.95|424.55|0
1617842100000|2021-04-08 00:35:00|427.19|424.79|427.91|425.51|428.38|425.98|427.19|424.79|0
1617842400000|2021-04-08 00:40:00|428.14|425.74|428.14|425.74|428.38|425.98|427.91|425.51|0
1617842700000|2021-04-08 00:45:00|427.91|425.51|427.19|424.79|427.91|425.51|427.19|424.79|0
1617843000000|2021-04-08 00:50:00|426.95|424.55|426|423.6|426.95|424.55|425.28|422.88|0
1617843300000|2021-04-08 00:55:00|426.47|424.07|427.19|424.79|427.19|424.79|426.23|423.83|0
1617843600000|2021-04-08 01:00:00|426.95|424.55|427.43|425.03|427.43|425.03|426.71|424.31|0
1617843900000|2021-04-08 01:05:00|427.66|425.26|427.43|425.03|428.27|425.87|427.19|424.79|0
1617844200000|2021-04-08 01:10:00|427.19|424.79|427.66|425.26|428.14|425.74|427.19|424.79|0
1617844500000|2021-04-08 01:15:00|427.9|425.5|427.42|425.02|428.14|425.74|426.71|424.31|0
1617844800000|2021-04-08 01:20:00|427.19|424.79|425.76|423.36|427.9|425.5|425.76|423.36|0
1617845100000|2021-04-08 01:25:00|425.75|423.35|425.75|423.35|426.23|423.83|425.75|423.35|0
1617845400000|2021-04-08 01:30:00|425.52|423.12|423.61|421.21|426.47|424.07|423.61|421.21|0
1617845700000|2021-04-08 01:35:00|423.85|421.45|422.9|420.5|424.09|421.69|422.42|420.02|0
1617846000000|2021-04-08 01:40:00|422.66|420.26|422.18|419.78|422.9|420.5|422.18|419.78|0
1617846300000|2021-04-08 01:45:00|421.94|419.54|422.66|420.26|422.66|420.26|420.52|418.12|0
1617846600000|2021-04-08 01:50:00|422.54|420.14|422.89|420.49|423.13|420.73|421.94|419.54|0
1617846900000|2021-04-08 01:55:00|422.66|420.26|423.13|420.73|423.37|420.97|422.42|420.02|0
1617847200000|2021-04-08 02:00:00|423.37|420.97|423.84|421.44|423.85|421.45|422.89|420.49|0
1617847500000|2021-04-08 02:05:00|423.61|421.21|423.37|420.97|423.61|421.21|422.65|420.25|0
1617847800000|2021-04-08 02:10:00|423.61|421.21|422.18|419.78|423.61|421.21|422.18|419.78|0
1617848100000|2021-04-08 02:15:00|422.42|420.02|423.37|420.97|423.61|421.21|422.18|419.78|0
1617848400000|2021-04-08 02:20:00|423.13|420.73|422.41|420.01|423.37|420.97|422.18|419.78|0
1617848700000|2021-04-08 02:25:00|422.18|419.78|421.22|418.82|422.41|420.01|421.22|418.82|0
1617849000000|2021-04-08 02:30:00|420.99|418.59|421.7|419.3|421.94|419.54|420.99|418.59|0
1617849300000|2021-04-08 02:35:00|421.46|419.06|420.51|418.11|421.46|419.06|420.51|418.11|0
1617849600000|2021-04-08 02:40:00|420.27|417.87|420.27|417.87|420.51|418.11|419.56|417.16|0
1617849900000|2021-04-08 02:45:00|420.51|418.11|420.98|418.58|421.22|418.82|420.03|417.63|0
1617850200000|2021-04-08 02:50:00|421.22|418.82|420.27|417.87|421.22|418.82|420.27|417.87|0
1617850500000|2021-04-08 02:55:00|420.51|418.11|419.79|417.39|420.51|418.11|419.32|416.92|0
1617850800000|2021-04-08 03:00:00|419.56|417.16|419.79|417.39|419.79|417.39|419.08|416.68|0
1617851100000|2021-04-08 03:05:00|419.56|417.16|419.79|417.39|420.27|417.87|419.56|417.16|0
1617851400000|2021-04-08 03:10:00|419.56|417.16|419.32|416.92|420.03|417.63|419.32|416.92|0
1617851700000|2021-04-08 03:15:00|419.55|417.15|419.55|417.15|419.55|417.15|419.08|416.68|0
1617852000000|2021-04-08 03:20:00|419.32|416.92|419.32|416.92|419.55|417.15|419.08|416.68|0
1617852300000|2021-04-08 03:25:00|419.08|416.68|419.55|417.15|419.79|417.39|419.08|416.68|0
1617852600000|2021-04-08 03:30:00|419.79|417.39|420.03|417.63|420.03|417.63|419.55|417.15|0
1617852900000|2021-04-08 03:35:00|419.79|417.39|419.79|417.39|420.03|417.63|419.55|417.15|0
1617853200000|2021-04-08 03:40:00|420.03|417.63|420.03|417.63|420.27|417.87|420.03|417.63|0
1617853500000|2021-04-08 03:45:00|419.91|417.51|417.89|415.49|419.91|417.51|417.41|415.01|0
1617853800000|2021-04-08 03:50:00|418.13|415.73|418.6|416.2|418.6|416.2|418.13|415.73|0
1617854100000|2021-04-08 03:55:00|418.36|415.96|418.36|415.96|418.6|416.2|418.12|415.72|0
1617854400000|2021-04-08 04:00:00|418.12|415.72|417.89|415.49|418.36|415.96|417.89|415.49|0
1617854700000|2021-04-08 04:05:00|418.12|415.72|418.12|415.72|418.12|415.72|417.89|415.49|0
1617855000000|2021-04-08 04:10:00|417.89|415.49|418.12|415.72|418.36|415.96|417.89|415.49|0
1617855300000|2021-04-08 04:15:00|418.25|415.85|418.12|415.72|418.36|415.96|417.88|415.48|0
1617855600000|2021-04-08 04:20:00|417.88|415.48|417.65|415.25|417.88|415.48|417.65|415.25|0
1617855900000|2021-04-08 04:25:00|417.88|415.48|418.12|415.72|418.12|415.72|417.88|415.48|0
1617856200000|2021-04-08 04:30:00|418.36|415.96|418.36|415.96|418.6|416.2|418.36|415.96|0
1617856500000|2021-04-08 04:35:00|418.6|416.2|418.59|416.19|418.83|416.43|418.59|416.19|0
1617856800000|2021-04-08 04:40:00|418.36|415.96|418.59|416.19|418.83|416.43|418.36|415.96|0
1617857100000|2021-04-08 04:45:00|418.83|416.43|418.12|415.72|419.07|416.67|418.12|415.72|0
1617857400000|2021-04-08 04:50:00|418.36|415.96|417.88|415.48|418.36|415.96|417.88|415.48|0
1617857700000|2021-04-08 04:55:00|418.12|415.72|418.12|415.72|418.12|415.72|417.88|415.48|0
1617858000000|2021-04-08 05:00:00|418.59|416.19|417.64|415.24|418.59|416.19|417.64|415.24|0
1617858300000|2021-04-08 05:05:00|417.88|415.48|418.12|415.72|418.35|415.95|417.88|415.48|0
1617858600000|2021-04-08 05:10:00|417.88|415.48|417.4|415|418.12|415.72|417.4|415|0
1617858900000|2021-04-08 05:15:00|417.64|415.24|417.64|415.24|417.88|415.48|417.4|415|0
1617859200000|2021-04-08 05:20:00|417.88|415.48|417.64|415.24|417.88|415.48|417.64|415.24|0
1617859500000|2021-04-08 05:25:00|417.88|415.48|417.4|415|417.88|415.48|417.16|414.76|0
1617859800000|2021-04-08 05:30:00|417.16|414.76|416.69|414.29|417.4|415|416.45|414.05|0
1617860100000|2021-04-08 05:35:00|416.45|414.05|415.26|412.86|416.45|414.05|414.79|412.39|0
1617860400000|2021-04-08 05:40:00|415.03|412.63|415.98|413.58|415.98|413.58|414.79|412.39|0
1617860700000|2021-04-08 05:45:00|415.74|413.34|414.79|412.39|415.74|413.34|414.79|412.39|0
1617861000000|2021-04-08 05:50:00|414.31|411.91|413.84|411.44|414.79|412.39|413.6|411.2|0
1617861300000|2021-04-08 05:55:00|413.6|411.2|414.31|411.91|414.79|412.39|413.6|411.2|0
1617861600000|2021-04-08 06:00:00|414.79|412.39|414.08|411.68|415.02|412.62|413.84|411.44|0
1617861900000|2021-04-08 06:05:00|413.84|411.44|414.31|411.91|414.55|412.15|413.84|411.44|0
1617862200000|2021-04-08 06:10:00|414.08|411.68|415.02|412.62|415.02|412.62|414.08|411.68|0
1617862500000|2021-04-08 06:15:00|414.79|412.39|415.5|413.1|416.21|413.81|414.79|412.39|0
1617862800000|2021-04-08 06:20:00|415.26|412.86|416.21|413.81|416.21|413.81|415.26|412.86|0
1617863100000|2021-04-08 06:25:00|415.97|413.57|417.16|414.76|417.39|414.99|415.97|413.57|0
1617863400000|2021-04-08 06:30:00|417.39|414.99|417.63|415.23|417.87|415.47|417.16|414.76|0
1617863700000|2021-04-08 06:35:00|417.87|415.47|418.58|416.18|418.58|416.18|417.87|415.47|0
1617864000000|2021-04-08 06:40:00|418.34|415.94|417.63|415.23|418.34|415.94|417.39|414.99|0
1617864300000|2021-04-08 06:45:00|417.39|414.99|418.1|415.7|418.34|415.94|417.39|414.99|0
1617864600000|2021-04-08 06:50:00|418.34|415.94|417.87|415.47|418.58|416.18|417.87|415.47|0
1617864900000|2021-04-08 06:55:00|418.1|415.7|418.82|416.42|419.05|416.65|417.63|415.23|0
1617865200000|2021-04-08 07:00:00|419.05|416.65|418.76|416.36|419.29|416.89|418.1|415.7|0
1617865500000|2021-04-08 07:05:00|418.56|416.56|418.08|416.08|419.03|417.03|417.84|415.84|0
1617865800000|2021-04-08 07:10:00|417.84|415.84|417.84|415.84|418.32|416.32|417.36|415.36|0
1617866100000|2021-04-08 07:15:00|417.6|415.6|417.96|415.96|418.79|416.79|417.36|415.36|0
1617866400000|2021-04-08 07:20:00|417.84|415.84|419.03|417.03|419.51|417.51|417.6|415.6|0
1617866700000|2021-04-08 07:25:00|419.27|417.27|418.31|416.31|419.27|417.27|418.08|416.08|0
1617867000000|2021-04-08 07:30:00|418.79|416.79|419.27|417.27|420.22|418.22|418.79|416.79|0
1617867300000|2021-04-08 07:35:00|419.03|417.03|419.51|417.51|419.51|417.51|418.55|416.55|0
1617867600000|2021-04-08 07:40:00|419.75|417.75|419.98|417.98|420.22|418.22|419.75|417.75|0
1617867900000|2021-04-08 07:45:00|419.75|417.75|419.74|417.74|419.75|417.75|419.27|417.27|0
1617868200000|2021-04-08 07:50:00|419.98|417.98|421.18|419.18|421.18|419.18|419.74|417.74|0
1617868500000|2021-04-08 07:55:00|421.42|419.42|421.42|419.42|421.42|419.42|420.7|418.7|0
1617868800000|2021-04-08 08:00:00|421.18|419.18|419.98|417.98|421.42|419.42|419.74|417.74|0
1617869100000|2021-04-08 08:05:00|419.74|417.74|420.82|418.82|420.94|418.94|419.27|417.27|0
1617869400000|2021-04-08 08:10:00|420.94|418.94|422.13|420.13|422.13|420.13|420.46|418.46|0
1617869700000|2021-04-08 08:15:00|422.37|420.37|421.17|419.17|422.49|420.49|421.17|419.17|0
1617870000000|2021-04-08 08:20:00|420.94|418.94|420.7|418.7|421.17|419.17|420.22|418.22|0
1617870300000|2021-04-08 08:25:00|420.46|418.46|422.49|420.49|422.49|420.49|420.22|418.22|0
1617870600000|2021-04-08 08:30:00|422.37|420.37|422.61|420.61|422.85|420.85|421.41|419.41|0
1617870900000|2021-04-08 08:35:00|422.85|420.85|424.28|422.28|424.28|422.28|422.85|420.85|0
1617871200000|2021-04-08 08:40:00|424.04|422.04|424.04|422.04|424.28|422.28|423.08|421.08|0
1617871500000|2021-04-08 08:45:00|424.28|422.28|423.8|421.8|424.76|422.76|423.56|421.56|0
1617871800000|2021-04-08 08:50:00|423.56|421.56|423.08|421.08|423.8|421.8|422.61|420.61|0
1617872100000|2021-04-08 08:55:00|422.84|420.84|422.6|420.6|423.08|421.08|422.6|420.6|0
1617872400000|2021-04-08 09:00:00|422.84|420.84|420.93|418.93|423.08|421.08|420.93|418.93|0
1617872700000|2021-04-08 09:05:00|421.17|419.17|422.36|420.36|422.6|420.6|421.06|419.06|0
1617873000000|2021-04-08 09:10:00|422.6|420.6|423.32|421.32|423.8|421.8|422.36|420.36|0
1617873300000|2021-04-08 09:15:00|423.08|421.08|423.32|421.32|423.8|421.8|423.08|421.08|0
1617873600000|2021-04-08 09:20:00|423.21|421.21|423.32|421.32|423.56|421.56|422.84|420.84|0
1617873900000|2021-04-08 09:25:00|423.08|421.08|424.88|422.88|424.99|422.99|423.08|421.08|0
1617874200000|2021-04-08 09:30:00|424.99|422.99|424.04|422.04|425.95|423.95|424.04|422.04|0
1617874500000|2021-04-08 09:35:00|424.28|422.28|424.99|422.99|424.99|422.99|424.28|422.28|0
1617874800000|2021-04-08 09:40:00|425.23|423.23|425.47|423.47|425.71|423.71|425.23|423.23|0
1617875100000|2021-04-08 09:45:00|425.71|423.71|423.32|421.32|425.71|423.71|423.32|421.32|0
1617875400000|2021-04-08 09:50:00|423.56|421.56|424.75|422.75|425.36|423.36|423.32|421.32|0
1617875700000|2021-04-08 09:55:00|424.4|422.4|422.36|420.36|424.64|422.64|422.12|420.12|0
1617876000000|2021-04-08 10:00:00|421.4|419.4|420.92|418.92|421.88|419.88|420.69|418.69|0
1617876300000|2021-04-08 10:05:00|421.16|419.16|422.12|420.12|422.12|420.12|421.16|419.16|0
1617876600000|2021-04-08 10:10:00|422.36|420.36|421.4|419.4|422.6|420.6|421.16|419.16|0
1617876900000|2021-04-08 10:15:00|421.29|419.29|422.36|420.36|422.6|420.6|421.16|419.16|0
1617877200000|2021-04-08 10:20:00|422.6|420.6|421.88|419.88|422.6|420.6|421.64|419.64|0
1617877500000|2021-04-08 10:25:00|421.64|419.64|420.44|418.44|421.64|419.64|419.49|417.49|0
1617877800000|2021-04-08 10:30:00|419.97|417.97|419.97|417.97|420.21|418.21|419.73|417.73|0
1617878100000|2021-04-08 10:35:00|420.2|418.2|420.2|418.2|420.44|418.44|419.97|417.97|0
1617878400000|2021-04-08 10:40:00|419.97|417.97|420.68|418.68|420.92|418.92|419.73|417.73|0
1617878700000|2021-04-08 10:45:00|420.92|418.92|422.35|420.35|422.59|420.59|420.44|418.44|0
1617879000000|2021-04-08 10:50:00|422.12|420.12|422.11|420.11|422.59|420.59|421.64|419.64|0
1617879300000|2021-04-08 10:55:00|422.35|420.35|423.07|421.07|423.07|421.07|422.11|420.11|0
1617879600000|2021-04-08 11:00:00|422.83|420.83|422.35|420.35|422.83|420.83|422.11|420.11|0
1617879900000|2021-04-08 11:05:00|422.11|420.11|421.64|419.64|422.11|420.11|420.92|418.92|0
1617880200000|2021-04-08 11:10:00|421.87|419.87|421.87|419.87|422.59|420.59|421.4|419.4|0
1617880500000|2021-04-08 11:15:00|422.11|420.11|421.4|419.4|422.35|420.35|421.4|419.4|0
1617880800000|2021-04-08 11:20:00|421.16|419.16|421.16|419.16|421.63|419.63|420.92|418.92|0
1617881100000|2021-04-08 11:25:00|420.92|418.92|421.39|419.39|421.63|419.63|420.2|418.2|0
1617881400000|2021-04-08 11:30:00|421.52|419.52|421.39|419.39|421.87|419.87|421.39|419.39|0
1617881700000|2021-04-08 11:35:00|421.15|419.15|420.2|418.2|421.63|419.63|419.96|417.96|0
1617882000000|2021-04-08 11:40:00|419.96|417.96|420.68|418.68|420.91|418.91|419.72|417.72|0
1617882300000|2021-04-08 11:45:00|420.44|418.44|421.15|419.15|422.35|420.35|420.44|418.44|0
1617882600000|2021-04-08 11:50:00|420.91|418.91|421.15|419.15|421.39|419.39|420.91|418.91|0
1617882900000|2021-04-08 11:55:00|421.28|419.28|421.15|419.15|421.39|419.39|421.15|419.15|0
1617883200000|2021-04-08 12:00:00|421.63|419.63|420.43|418.43|421.75|419.75|420.43|418.43|0
1617883500000|2021-04-08 12:05:00|420.67|418.67|420.91|418.91|421.39|419.39|420.2|418.2|0
1617883800000|2021-04-08 12:10:00|421.15|419.15|421.87|419.87|422.35|420.35|420.43|418.43|0
1617884100000|2021-04-08 12:15:00|422.11|420.11|421.63|419.63|422.35|420.35|421.63|419.63|0
1617884400000|2021-04-08 12:20:00|421.39|419.39|422.11|420.11|422.34|420.34|421.39|419.39|0
1617884700000|2021-04-08 12:25:00|422.34|420.34|421.63|419.63|422.34|420.34|421.39|419.39|0
1617885000000|2021-04-08 12:30:00|421.39|419.39|423.54|421.54|423.54|421.54|419.95|417.95|0
1617885300000|2021-04-08 12:35:00|422.82|420.82|423.54|421.54|424.26|422.26|422.58|420.58|0
1617885600000|2021-04-08 12:40:00|423.3|421.3|423.78|421.78|423.78|421.78|422.71|420.71|0
1617885900000|2021-04-08 12:45:00|424.02|422.02|424.02|422.02|424.97|422.97|422.58|420.58|0
1617886200000|2021-04-08 12:50:00|424.14|422.14|424.26|422.26|424.26|422.26|423.06|421.06|0
1617886500000|2021-04-08 12:55:00|424.49|422.49|423.54|421.54|424.49|422.49|423.06|421.06|0
1617886800000|2021-04-08 13:00:00|423.3|421.3|423.78|421.78|424.97|422.97|423.06|421.06|0
1617887100000|2021-04-08 13:05:00|423.54|421.54|424.25|422.25|424.25|422.25|423.3|421.3|0
1617887400000|2021-04-08 13:10:00|424.73|422.73|424.25|422.25|424.73|422.73|423.54|421.54|0
1617887700000|2021-04-08 13:15:00|424.01|422.01|424.25|422.25|424.25|422.25|423.54|421.54|0
1617888000000|2021-04-08 13:20:00|424.49|422.49|423.3|421.3|424.49|422.49|422.82|420.82|0
1617888300000|2021-04-08 13:25:00|423.53|421.53|422.1|420.1|423.53|421.53|421.14|419.14|0
1617888600000|2021-04-08 13:30:00|422.34|420.34|423.06|421.06|424.25|422.25|421.14|419.14|0
1617888900000|2021-04-08 13:35:00|423.29|421.29|424.97|422.97|425.69|423.69|423.29|421.29|0
1617889200000|2021-04-08 13:40:00|424.73|422.73|427.93|425.93|429.36|427.36|424.49|422.49|0
1617889500000|2021-04-08 13:45:00|427.69|425.69|428.65|426.65|429.6|427.6|426.26|424.26|0
1617889800000|2021-04-08 13:50:00|428.89|426.89|425.78|423.78|428.89|426.89|424.58|422.58|0
1617890100000|2021-04-08 13:55:00|425.9|423.9|424.11|422.11|426.26|424.26|423.63|421.63|0
1617890400000|2021-04-08 14:00:00|423.39|421.39|426.25|424.25|426.49|424.49|423.15|421.15|0
1617890700000|2021-04-08 14:05:00|426.49|424.49|429.36|427.36|429.36|427.36|426.49|424.49|0
1617891000000|2021-04-08 14:10:00|429.6|427.6|429.84|427.84|431.75|429.75|427.93|425.93|0
1617891300000|2021-04-08 14:15:00|429.36|427.36|429.12|427.12|430.56|428.56|427.21|425.21|0
1617891600000|2021-04-08 14:20:00|428.64|426.64|427.62|425.62|430.08|428.08|426.97|424.97|0
1617891900000|2021-04-08 14:25:00|427.85|425.85|426.9|424.9|429.53|427.53|426.66|424.66|0
1617892200000|2021-04-08 14:30:00|427.14|425.14|424.99|422.99|427.38|425.38|424.99|422.99|0
1617892500000|2021-04-08 14:35:00|425.23|423.23|424.75|422.75|425.94|423.94|423.8|421.8|0
1617892800000|2021-04-08 14:40:00|424.99|422.99|422.84|420.84|424.99|422.99|422.61|420.61|0
1617893100000|2021-04-08 14:45:00|422.37|420.37|424.99|422.99|425.47|423.47|422.37|420.37|0
1617893400000|2021-04-08 14:50:00|424.75|422.75|425.94|423.94|426.42|424.42|424.75|422.75|0
1617893700000|2021-04-08 14:55:00|425.7|423.7|425.7|423.7|425.94|423.94|424.99|422.99|0
1617894000000|2021-04-08 15:00:00|425.23|423.23|424.27|422.27|426.9|424.9|423.56|421.56|0
1617894300000|2021-04-08 15:05:00|424.03|422.03|424.51|422.51|425.46|423.46|423.8|421.8|0
1617894600000|2021-04-08 15:10:00|424.75|422.75|424.27|422.27|425.11|423.11|424.27|422.27|0
1617894900000|2021-04-08 15:15:00|424.03|422.03|424.99|422.99|426.42|424.42|423.32|421.32|0
1617895200000|2021-04-08 15:20:00|424.75|422.75|423.55|421.55|425.22|423.22|423.55|421.55|0
1617895500000|2021-04-08 15:25:00|423.08|421.08|423.32|421.32|424.27|422.27|422.84|420.84|0
1617895800000|2021-04-08 15:30:00|423.08|421.08|423.08|421.08|423.32|421.32|421.17|419.17|0
1617896100000|2021-04-08 15:35:00|422.84|420.84|422.6|420.6|423.08|421.08|422.36|420.36|0
1617896400000|2021-04-08 15:40:00|422.84|420.84|424.03|422.03|424.27|422.27|422.36|420.36|0
1617896700000|2021-04-08 15:45:00|424.27|422.27|422.84|420.84|424.98|422.98|422.12|420.12|0
1617897000000|2021-04-08 15:50:00|422.6|420.6|421.41|419.41|422.6|420.6|421.17|419.17|0
1617897300000|2021-04-08 15:55:00|421.65|419.65|422.84|420.84|422.84|420.84|421.41|419.41|0
1617897600000|2021-04-08 16:00:00|422.6|420.6|422.36|420.36|423.79|421.79|422.36|420.36|0
1617897900000|2021-04-08 16:05:00|422.6|420.6|422.36|420.36|423.07|421.07|422.36|420.36|0
1617898200000|2021-04-08 16:10:00|422.6|420.6|421.17|419.17|423.31|421.31|421.17|419.17|0
1617898500000|2021-04-08 16:15:00|420.93|418.93|419.03|417.03|420.93|418.93|418.31|416.31|0
1617898800000|2021-04-08 16:20:00|419.15|417.15|419.26|417.26|420.93|418.93|418.79|416.79|0
1617899100000|2021-04-08 16:25:00|419.03|417.03|420.21|418.21|420.69|418.69|419.03|417.03|0
1617899400000|2021-04-08 16:30:00|419.98|417.98|419.26|417.26|419.98|417.98|419.02|417.02|0
1617899700000|2021-04-08 16:35:00|419.5|417.5|419.5|417.5|419.74|417.74|418.55|416.55|0
1617900000000|2021-04-08 16:40:00|419.26|417.26|419.5|417.5|420.93|418.93|419.26|417.26|0
1617900300000|2021-04-08 16:45:00|419.74|417.74|421.64|419.64|421.64|419.64|419.26|417.26|0
1617900600000|2021-04-08 16:50:00|421.88|419.88|421.99|419.99|422.23|420.23|420.21|418.21|0
1617900900000|2021-04-08 16:55:00|421.75|419.75|422.46|420.46|422.46|420.46|421.75|419.75|0
1617901200000|2021-04-08 17:00:00|422.23|420.23|421.04|419.04|422.23|420.23|421.04|419.04|0
1617901500000|2021-04-08 17:05:00|421.28|419.28|421.28|419.28|421.99|419.99|420.81|418.81|0
1617901800000|2021-04-08 17:10:00|421.52|419.52|421.75|419.75|421.99|419.99|421.04|419.04|0
1617902100000|2021-04-08 17:15:00|421.99|419.99|421.51|419.51|421.99|419.99|421.04|419.04|0
1617902400000|2021-04-08 17:20:00|421.75|419.75|422.22|420.22|422.7|420.7|421.28|419.28|0
1617902700000|2021-04-08 17:25:00|421.99|419.99|421.51|419.51|422.46|420.46|421.51|419.51|0
1617903000000|2021-04-08 17:30:00|421.28|419.28|420.8|418.8|421.51|419.51|420.09|418.09|0
1617903300000|2021-04-08 17:35:00|421.04|419.04|422.93|420.93|422.93|420.93|420.8|418.8|0
1617903600000|2021-04-08 17:40:00|422.69|420.69|423.88|421.88|423.88|421.88|422.69|420.69|0
1617903900000|2021-04-08 17:45:00|423.64|421.64|422.69|420.69|423.64|421.64|422.46|420.46|0
1617904200000|2021-04-08 17:50:00|422.93|420.93|422.93|420.93|423.17|421.17|422.46|420.46|0
1617904500000|2021-04-08 17:55:00|422.69|420.69|421.98|419.98|422.69|420.69|421.75|419.75|0
1617904800000|2021-04-08 18:00:00|422.45|420.45|421.27|419.27|422.69|420.69|421.04|419.04|0
1617905100000|2021-04-08 18:05:00|421.04|419.04|421.51|419.51|422.22|420.22|421.04|419.04|0
1617905400000|2021-04-08 18:10:00|421.27|419.27|421.03|419.03|421.51|419.51|421.03|419.03|0
1617905700000|2021-04-08 18:15:00|420.8|418.8|420.56|418.56|421.27|419.27|420.56|418.56|0
1617906000000|2021-04-08 18:20:00|420.8|418.8|420.8|418.8|421.27|419.27|420.32|418.32|0
1617906300000|2021-04-08 18:25:00|420.56|418.56|419.38|417.38|420.8|418.8|418.43|416.43|0
1617906600000|2021-04-08 18:30:00|419.61|417.61|419.61|417.61|419.85|417.85|419.14|417.14|0
1617906900000|2021-04-08 18:35:00|419.38|417.38|419.14|417.14|419.85|417.85|419.14|417.14|0
1617907200000|2021-04-08 18:40:00|419.38|417.38|418.43|416.43|419.38|417.38|418.19|416.19|0
1617907500000|2021-04-08 18:45:00|418.67|416.67|418.9|416.9|419.61|417.61|418.43|416.43|0
1617907800000|2021-04-08 18:50:00|419.14|417.14|419.37|417.37|420.08|418.08|418.9|416.9|0
1617908100000|2021-04-08 18:55:00|419.14|417.14|418.19|416.19|419.37|417.37|417.96|415.96|0
1617908400000|2021-04-08 19:00:00|418.43|416.43|418.19|416.19|418.9|416.9|417.96|415.96|0
1617908700000|2021-04-08 19:05:00|418.43|416.43|417.72|415.72|419.14|417.14|417.25|415.25|0
1617909000000|2021-04-08 19:10:00|417.95|415.95|419.14|417.14|419.84|417.84|417.95|415.95|0
1617909300000|2021-04-08 19:15:00|418.9|416.9|417.72|415.72|418.9|416.9|417.48|415.48|0
1617909600000|2021-04-08 19:20:00|417.95|415.95|418.9|416.9|418.9|416.9|417.72|415.72|0
1617909900000|2021-04-08 19:25:00|418.66|416.66|419.37|417.37|419.84|417.84|418.66|416.66|0
1617910200000|2021-04-08 19:30:00|419.13|417.13|419.6|417.6|419.61|417.61|418.19|416.19|0
1617910500000|2021-04-08 19:35:00|419.37|417.37|419.84|417.84|420.79|418.79|419.13|417.13|0
1617910800000|2021-04-08 19:40:00|419.6|417.6|419.84|417.84|420.08|418.08|419.13|417.13|0
1617911100000|2021-04-08 19:45:00|420.08|418.08|420.55|418.55|421.26|419.26|419.84|417.84|0
1617911400000|2021-04-08 19:50:00|421.02|419.02|419.13|417.13|421.26|419.26|419.13|417.13|0
1617911700000|2021-04-08 19:55:00|419.37|417.37|416.77|414.77|420.78|418.78|416.77|414.77|0
1617912000000|2021-04-08 20:00:00|417.48|415.48|413.97|411.97|417.95|415.95|412.52|410.52|0
1617912300000|2021-04-08 20:05:00|414.2|412.2|413.26|411.26|414.2|412.2|412.79|410.79|0
1617912600000|2021-04-08 20:10:00|413.02|411.02|412.66|410.66|413.02|411.02|411.37|409.37|0
1617912900000|2021-04-08 20:15:00|412.93|410.53|413.48|411.08|413.48|411.08|412.72|410.32|0
1617913200000|2021-04-08 20:20:00|413.45|411.05|413.66|411.26|413.79|411.39|413.45|411.05|0
1617913500000|2021-04-08 20:25:00|413.34|410.94|412.89|410.49|413.34|410.94|412.86|410.46|0
1617913800000|2021-04-08 20:30:00|412.64|410.24|411.69|409.29|412.87|410.47|411.69|409.29|0
1617914100000|2021-04-08 20:35:00|411.93|409.53|411.93|409.53|411.93|409.53|411.69|409.29|0
1617914400000|2021-04-08 20:40:00|411.69|409.29|409.81|407.41|411.93|409.53|409.57|407.17|0
1617914700000|2021-04-08 20:45:00|410.04|407.64|409.57|407.17|410.28|407.88|409.57|407.17|0
1617915000000|2021-04-08 20:50:00|409.33|406.93|408.86|406.46|409.57|407.17|408.86|406.46|0
1617915300000|2021-04-08 20:55:00|408.63|406.23|409.16|406.76|409.16|406.76|408.63|406.23|0
1617915600000|2021-04-08 21:00:00|409.45|407.05|409.62|407.22|409.68|407.28|409.41|407.01|0
1617915900000|2021-04-08 21:05:00|409.47|407.07|409.58|407.18|409.75|407.35|409.47|407.07|0
1617916200000|2021-04-08 21:10:00|409.61|407.21|409.64|407.24|409.64|407.24|409.58|407.18|0
1617916500000|2021-04-08 21:15:00|409.61|407.21|409.2|406.8|409.61|407.21|409.2|406.8|0
1617917100000|2021-04-08 21:25:00|409.16|406.76|409.2|406.8|409.34|406.94|408.99|406.59|0
1617917400000|2021-04-08 21:30:00|409.16|406.76|409.03|406.63|409.16|406.76|408.78|406.38|0
1617917700000|2021-04-08 21:35:00|408.99|406.59|409.4|407|409.4|407|408.99|406.59|0
1617918000000|2021-04-08 21:40:00|409.33|406.93|409.09|406.69|409.33|406.93|409.09|406.69|0
1617918300000|2021-04-08 21:45:00|408.95|406.55|409.16|406.76|409.2|406.8|408.95|406.55|0
1617918600000|2021-04-08 21:50:00|409.19|406.79|409.22|406.82|409.36|406.96|409.19|406.79|0
1617918900000|2021-04-08 21:55:00|409.4|407|409.26|406.86|409.43|407.03|409.19|406.79|0
1617919200000|2021-04-08 22:00:00|409.56|407.16|410.62|408.22|411.09|408.69|409.56|407.16|0
1617919500000|2021-04-08 22:05:00|410.85|408.45|411.09|408.69|411.32|408.92|410.85|408.45|0
1617919800000|2021-04-08 22:10:00|410.85|408.45|411.32|408.92|411.32|408.92|410.85|408.45|0
1617920100000|2021-04-08 22:15:00|411.56|409.16|411.56|409.16|411.79|409.39|411.32|408.92|0
1617920400000|2021-04-08 22:20:00|411.79|409.39|412.03|409.63|412.03|409.63|411.56|409.16|0
1617920700000|2021-04-08 22:25:00|411.79|409.39|410.61|408.21|411.79|409.39|409.91|407.51|0
1617921000000|2021-04-08 22:30:00|410.38|407.98|410.61|408.21|410.85|408.45|409.9|407.5|0
1617921300000|2021-04-08 22:35:00|410.85|408.45|411.55|409.15|411.55|409.15|410.38|407.98|0
1617921600000|2021-04-08 22:40:00|411.32|408.92|411.79|409.39|411.79|409.39|411.32|408.92|0
1617921900000|2021-04-08 22:45:00|411.55|409.15|411.79|409.39|411.79|409.39|411.55|409.15|0
1617922200000|2021-04-08 22:50:00|411.55|409.15|410.61|408.21|411.55|409.15|410.61|408.21|0
1617922500000|2021-04-08 22:55:00|410.37|407.97|409.9|407.5|410.37|407.97|409.67|407.27|0
1617922800000|2021-04-08 23:00:00|409.79|407.39|410.37|407.97|410.37|407.97|409.67|407.27|0
1617923100000|2021-04-08 23:05:00|410.14|407.74|410.37|407.97|410.37|407.97|410.14|407.74|0
1617923400000|2021-04-08 23:10:00|410.61|408.21|411.08|408.68|411.08|408.68|410.37|407.97|0
1617923700000|2021-04-08 23:15:00|410.84|408.44|410.13|407.73|410.84|408.44|409.9|407.5|0
1617924000000|2021-04-08 23:20:00|409.9|407.5|410.6|408.2|410.6|408.2|409.9|407.5|0
1617924300000|2021-04-08 23:25:00|410.37|407.97|408.96|406.56|410.37|407.97|408.72|406.32|0
1617924600000|2021-04-08 23:30:00|409.19|406.79|409.66|407.26|409.9|407.5|409.19|406.79|0
1617924900000|2021-04-08 23:35:00|409.43|407.03|408.95|406.55|409.43|407.03|408.72|406.32|0
1617925200000|2021-04-08 23:40:00|408.72|406.32|408.95|406.55|409.19|406.79|408.25|405.85|0
1617925500000|2021-04-08 23:45:00|408.72|406.32|408.72|406.32|408.95|406.55|408.25|405.85|0
1617925800000|2021-04-08 23:50:00|408.95|406.55|408.72|406.32|408.95|406.55|408.72|406.32|0
1617926100000|2021-04-08 23:55:00|408.48|406.08|407.54|405.14|408.48|406.08|407.54|405.14|0
1617926400000|2021-04-09 00:00:00|407.77|405.37|407.54|405.14|408.72|406.32|407.54|405.14|0
1617926700000|2021-04-09 00:05:00|407.3|404.9|407.54|405.14|407.77|405.37|407.3|404.9|0
1617927000000|2021-04-09 00:10:00|407.3|404.9|407.54|405.14|408.01|405.61|407.3|404.9|0
1617927300000|2021-04-09 00:15:00|407.3|404.9|406.83|404.43|408.01|405.61|406.13|403.73|0
1617927600000|2021-04-09 00:20:00|407.07|404.67|408.01|405.61|408.24|405.84|407.07|404.67|0
1617927900000|2021-04-09 00:25:00|407.77|405.37|408.01|405.61|408.24|405.84|407.3|404.9|0
1617928200000|2021-04-09 00:30:00|407.77|405.37|405.42|403.02|408.24|405.84|405.18|402.78|0
1617928500000|2021-04-09 00:35:00|405.65|403.25|405.42|403.02|406.36|403.96|405.18|402.78|0
1617928800000|2021-04-09 00:40:00|405.18|402.78|405.89|403.49|405.89|403.49|405.18|402.78|0
1617929100000|2021-04-09 00:45:00|406.12|403.72|407.06|404.66|407.3|404.9|405.89|403.49|0
1617929400000|2021-04-09 00:50:00|407.3|404.9|406.83|404.43|407.3|404.9|406.83|404.43|0
1617929700000|2021-04-09 00:55:00|406.59|404.19|405.65|403.25|406.83|404.43|405.65|403.25|0
1617930000000|2021-04-09 01:00:00|405.42|403.02|406.35|403.95|406.59|404.19|404.95|402.55|0
1617930300000|2021-04-09 01:05:00|406.12|403.72|407.53|405.13|407.76|405.36|406.12|403.72|0
1617930600000|2021-04-09 01:10:00|407.76|405.36|407.29|404.89|407.76|405.36|407.29|404.89|0
1617930900000|2021-04-09 01:15:00|407.76|405.36|408.36|405.96|408.7|406.3|407.53|405.13|0
1617931200000|2021-04-09 01:20:00|408.7|406.3|408.7|406.3|408.94|406.54|408.47|406.07|0
1617931500000|2021-04-09 01:25:00|408.83|406.43|408.23|405.83|409.17|406.77|408.23|405.83|0
1617931800000|2021-04-09 01:30:00|408.47|406.07|409.17|406.77|409.17|406.77|408.23|405.83|0
1617932100000|2021-04-09 01:35:00|409.41|407.01|410.82|408.42|410.82|408.42|409.41|407.01|0
1617932400000|2021-04-09 01:40:00|410.59|408.19|411.06|408.66|411.06|408.66|410.35|407.95|0
1617932700000|2021-04-09 01:45:00|411.29|408.89|411.06|408.66|411.76|409.36|411.06|408.66|0
1617933000000|2021-04-09 01:50:00|411.29|408.89|411.06|408.66|411.76|409.36|410.82|408.42|0
1617933300000|2021-04-09 01:55:00|411.18|408.78|412|409.6|412|409.6|410.82|408.42|0
1617933600000|2021-04-09 02:00:00|412.71|410.31|412.23|409.83|413.41|411.01|412.23|409.83|0
1617933900000|2021-04-09 02:05:00|412.47|410.07|412.47|410.07|412.7|410.3|412|409.6|0
1617934200000|2021-04-09 02:10:00|412.7|410.3|413.88|411.48|414.59|412.19|412.7|410.3|0
1617934500000|2021-04-09 02:15:00|414.12|411.72|414.12|411.72|414.59|412.19|413.88|411.48|0
1617934800000|2021-04-09 02:20:00|414.35|411.95|413.41|411.01|414.35|411.95|413.17|410.77|0
1617935100000|2021-04-09 02:25:00|413.65|411.25|413.88|411.48|413.88|411.48|413.41|411.01|0
1617935400000|2021-04-09 02:30:00|413.64|411.24|412.94|410.54|414.35|411.95|412.94|410.54|0
1617935700000|2021-04-09 02:35:00|412.7|410.3|413.17|410.77|413.17|410.77|412.46|410.06|0
1617936000000|2021-04-09 02:40:00|413.41|411.01|412.93|410.53|413.41|411.01|412.93|410.53|0
1617936300000|2021-04-09 02:45:00|413.17|410.77|412.7|410.3|413.41|411.01|412.7|410.3|0
1617936600000|2021-04-09 02:50:00|412.93|410.53|413.41|411.01|413.88|411.48|412.7|410.3|0
1617936900000|2021-04-09 02:55:00|413.64|411.24|413.88|411.48|414.11|411.71|413.64|411.24|0
1617937200000|2021-04-09 03:00:00|414.11|411.71|414.35|411.95|414.82|412.42|414.11|411.71|0
1617937500000|2021-04-09 03:05:00|414.11|411.71|413.4|411|414.58|412.18|413.4|411|0
1617937800000|2021-04-09 03:10:00|413.17|410.77|413.4|411|413.64|411.24|413.17|410.77|0
1617938100000|2021-04-09 03:15:00|413.64|411.24|412.46|410.06|413.64|411.24|412.46|410.06|0
1617938400000|2021-04-09 03:20:00|412.69|410.29|412.69|410.29|412.93|410.53|412.46|410.06|0
1617938700000|2021-04-09 03:25:00|412.46|410.06|411.75|409.35|412.46|410.06|411.75|409.35|0
1617939000000|2021-04-09 03:30:00|411.99|409.59|412.46|410.06|412.69|410.29|411.99|409.59|0
1617939300000|2021-04-09 03:35:00|412.69|410.29|412.46|410.06|412.69|410.29|412.46|410.06|0
1617939600000|2021-04-09 03:40:00|412.22|409.82|411.75|409.35|412.22|409.82|411.28|408.88|0
1617939900000|2021-04-09 03:45:00|411.98|409.58|412.22|409.82|412.22|409.82|411.98|409.58|0
1617940200000|2021-04-09 03:50:00|411.98|409.58|412.22|409.82|412.45|410.05|411.75|409.35|0
1617940500000|2021-04-09 03:55:00|411.98|409.58|411.75|409.35|411.98|409.58|411.51|409.11|0
1617940800000|2021-04-09 04:00:00|411.63|409.23|412.22|409.82|412.22|409.82|411.51|409.11|0
1617941100000|2021-04-09 04:05:00|412.45|410.05|412.22|409.82|412.45|410.05|411.98|409.58|0
1617941400000|2021-04-09 04:10:00|411.98|409.58|412.22|409.82|412.45|410.05|411.98|409.58|0
1617941700000|2021-04-09 04:15:00|411.98|409.58|411.74|409.34|411.98|409.58|411.51|409.11|0
1617942000000|2021-04-09 04:20:00|411.98|409.58|411.74|409.34|411.98|409.58|411.74|409.34|0
1617942300000|2021-04-09 04:25:00|411.51|409.11|411.51|409.11|411.98|409.58|411.51|409.11|0
1617942600000|2021-04-09 04:30:00|411.74|409.34|411.03|408.63|411.74|409.34|410.8|408.4|0
1617942900000|2021-04-09 04:35:00|411.27|408.87|410.33|407.93|411.27|408.87|410.33|407.93|0
1617943200000|2021-04-09 04:40:00|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1617943500000|2021-04-09 04:45:00|410.8|408.4|410.32|407.92|410.8|408.4|410.32|407.92|0
1617943800000|2021-04-09 04:50:00|410.56|408.16|410.32|407.92|410.56|408.16|410.09|407.69|0
1617944100000|2021-04-09 04:55:00|410.56|408.16|411.27|408.87|411.5|409.1|410.56|408.16|0
1617944400000|2021-04-09 05:00:00|411.03|408.63|411.74|409.34|411.74|409.34|410.56|408.16|0
1617944700000|2021-04-09 05:05:00|411.97|409.57|412.92|410.52|412.92|410.52|411.97|409.57|0
1617945000000|2021-04-09 05:10:00|413.15|410.75|414.57|412.17|414.57|412.17|413.15|410.75|0
1617945300000|2021-04-09 05:15:00|414.33|411.93|414.33|411.93|415.28|412.88|414.09|411.69|0
1617945600000|2021-04-09 05:20:00|414.09|411.69|414.33|411.93|414.33|411.93|413.62|411.22|0
1617945900000|2021-04-09 05:25:00|414.09|411.69|414.57|412.17|415.04|412.64|414.09|411.69|0
1617946200000|2021-04-09 05:30:00|414.8|412.4|415.27|412.87|415.51|413.11|414.57|412.17|0
1617946500000|2021-04-09 05:35:00|415.51|413.11|417.16|414.76|417.4|415|415.51|413.11|0
1617946800000|2021-04-09 05:40:00|417.4|415|417.87|415.47|417.87|415.47|416.93|414.53|0
1617947100000|2021-04-09 05:45:00|418.11|415.71|418.82|416.42|419.29|416.89|418.11|415.71|0
1617947400000|2021-04-09 05:50:00|418.58|416.18|416.22|413.82|418.82|416.42|415.98|413.58|0
1617947700000|2021-04-09 05:55:00|416.45|414.05|416.92|414.52|417.16|414.76|416.45|414.05|0
1617948000000|2021-04-09 06:00:00|416.69|414.29|416.45|414.05|417.16|414.76|415.98|413.58|0
1617948300000|2021-04-09 06:05:00|416.21|413.81|415.27|412.87|416.69|414.29|414.32|411.92|0
1617948600000|2021-04-09 06:10:00|415.03|412.63|415.5|413.1|415.51|413.11|414.8|412.4|0
1617948900000|2021-04-09 06:15:00|415.39|412.99|415.74|413.34|415.98|413.58|415.27|412.87|0
1617949200000|2021-04-09 06:20:00|415.5|413.1|415.27|412.87|415.74|413.34|414.56|412.16|0
1617949500000|2021-04-09 06:25:00|415.03|412.63|415.5|413.1|415.5|413.1|414.79|412.39|0
1617949800000|2021-04-09 06:30:00|415.63|413.23|415.97|413.57|416.92|414.52|415.5|413.1|0
1617950100000|2021-04-09 06:35:00|415.74|413.34|417.16|414.76|417.87|415.47|415.74|413.34|0
1617950400000|2021-04-09 06:40:00|416.92|414.52|416.68|414.28|417.75|415.35|416.68|414.28|0
1617950700000|2021-04-09 06:45:00|416.45|414.05|416.21|413.81|416.92|414.52|415.97|413.57|0
1617951000000|2021-04-09 06:50:00|415.97|413.57|415.97|413.57|416.45|414.05|415.74|413.34|0
1617951300000|2021-04-09 06:55:00|416.21|413.81|415.86|413.46|416.21|413.81|415.26|412.86|0
1617951600000|2021-04-09 07:00:00|416.21|413.81|415.97|413.57|417.15|414.75|415.5|413.1|0
1617951900000|2021-04-09 07:05:00|415.77|413.77|416.13|414.13|416.48|414.48|415.06|413.06|0
1617952200000|2021-04-09 07:10:00|416.24|414.24|416.48|414.48|416.72|414.72|415.77|413.77|0
1617952500000|2021-04-09 07:15:00|416.24|414.24|415.77|413.77|416.24|414.24|414.59|412.59|0
1617952800000|2021-04-09 07:20:00|416.01|414.01|415.53|413.53|416.01|414.01|414.35|412.35|0
1617953100000|2021-04-09 07:25:00|415.77|413.77|415.53|413.53|416|414|414.35|412.35|0
1617953400000|2021-04-09 07:30:00|415.77|413.77|416.71|414.71|416.95|414.95|415.77|413.77|0
1617953700000|2021-04-09 07:35:00|416.95|414.95|414.58|412.58|418.37|416.37|414.11|412.11|0
1617954000000|2021-04-09 07:40:00|414.82|412.82|413.64|411.64|414.82|412.82|412.46|410.46|0
1617954300000|2021-04-09 07:45:00|413.4|411.4|412.46|410.46|413.4|411.4|412.22|410.22|0
1617954600000|2021-04-09 07:50:00|412.22|410.22|411.28|409.28|413.4|411.4|411.28|409.28|0
1617954900000|2021-04-09 07:55:00|411.51|409.51|411.04|409.04|411.75|409.75|410.33|408.33|0
1617955200000|2021-04-09 08:00:00|411.28|409.28|412.93|410.93|412.93|410.93|411.04|409.04|0
1617955500000|2021-04-09 08:05:00|413.16|411.16|414.11|412.11|414.34|412.34|412.69|410.69|0
1617955800000|2021-04-09 08:10:00|414.34|412.34|416.23|414.23|416.71|414.71|414.11|412.11|0
1617956100000|2021-04-09 08:15:00|416|414|415.52|413.52|416.47|414.47|415.05|413.05|0
1617956400000|2021-04-09 08:20:00|415.76|413.76|415.52|413.52|415.76|413.76|415.05|413.05|0
1617956700000|2021-04-09 08:25:00|415.29|413.29|416|414|416.47|414.47|415.05|413.05|0
1617957000000|2021-04-09 08:30:00|416.23|414.23|416|414|416.47|414.47|415.52|413.52|0
1617957300000|2021-04-09 08:35:00|415.76|413.76|415.29|413.29|415.76|413.76|414.81|412.81|0
1617957600000|2021-04-09 08:40:00|415.17|413.17|414.1|412.1|415.29|413.29|413.87|411.87|0
1617957900000|2021-04-09 08:45:00|413.87|411.87|413.87|411.87|414.1|412.1|413.39|411.39|0
1617958200000|2021-04-09 08:50:00|414.1|412.1|414.1|412.1|414.34|412.34|413.87|411.87|0
1617958500000|2021-04-09 08:55:00|414.23|412.23|412.68|410.68|414.34|412.34|412.21|410.21|0
1617958800000|2021-04-09 09:00:00|412.81|410.81|414.34|412.34|414.34|412.34|412.81|410.81|0
1617959100000|2021-04-09 09:05:00|414.1|412.1|415.05|413.05|415.05|413.05|414.1|412.1|0
1617959400000|2021-04-09 09:10:00|414.81|412.81|413.63|411.63|415.05|413.05|413.39|411.39|0
1617959700000|2021-04-09 09:15:00|413.86|411.86|414.1|412.1|414.57|412.57|413.39|411.39|0
1617960000000|2021-04-09 09:20:00|414.34|412.34|413.63|411.63|414.57|412.57|413.39|411.39|0
1617960300000|2021-04-09 09:25:00|413.39|411.39|413.39|411.39|414.1|412.1|412.45|410.45|0
1617960600000|2021-04-09 09:30:00|413.15|411.15|413.39|411.39|413.39|411.39|412.92|410.92|0
1617960900000|2021-04-09 09:35:00|413.15|411.15|413.86|411.86|414.46|412.46|413.15|411.15|0
1617961200000|2021-04-09 09:40:00|414.1|412.1|413.62|411.62|414.57|412.57|413.62|411.62|0
1617961500000|2021-04-09 09:45:00|413.39|411.39|413.86|411.86|414.1|412.1|413.15|411.15|0
1617961800000|2021-04-09 09:50:00|414.33|412.33|413.86|411.86|415.51|413.51|413.86|411.86|0
1617962100000|2021-04-09 09:55:00|413.62|411.62|412.91|410.91|413.86|411.86|412.68|410.68|0
1617962400000|2021-04-09 10:00:00|413.15|411.15|412.91|410.91|413.86|411.86|412.68|410.68|0
1617962700000|2021-04-09 10:05:00|413.15|411.15|412.68|410.68|413.15|411.15|412.44|410.44|0
1617963000000|2021-04-09 10:10:00|412.91|410.91|414.33|412.33|414.33|412.33|412.91|410.91|0
1617963300000|2021-04-09 10:15:00|414.56|412.56|414.56|412.56|415.51|413.51|414.09|412.09|0
1617963600000|2021-04-09 10:20:00|415.04|413.04|415.74|413.74|415.74|413.74|415.04|413.04|0
1617963900000|2021-04-09 10:25:00|416.22|414.22|415.74|413.74|416.69|414.69|415.27|413.27|0
1617964200000|2021-04-09 10:30:00|415.51|413.51|414.56|412.56|415.74|413.74|414.33|412.33|0
1617964500000|2021-04-09 10:35:00|414.8|412.8|413.85|411.85|415.27|413.27|413.85|411.85|0
1617964800000|2021-04-09 10:40:00|414.09|412.09|412.91|410.91|414.56|412.56|412.67|410.67|0
1617965100000|2021-04-09 10:45:00|413.14|411.14|413.85|411.85|413.85|411.85|412.91|410.91|0
1617965400000|2021-04-09 10:50:00|413.61|411.61|413.26|411.26|413.74|411.74|412.67|410.67|0
1617965700000|2021-04-09 10:55:00|413.38|411.38|414.56|412.56|414.56|412.56|413.38|411.38|0
1617966000000|2021-04-09 11:00:00|414.79|412.79|412.55|410.55|414.79|412.79|412.2|410.2|0
1617966300000|2021-04-09 11:05:00|412.67|410.67|411.96|409.96|412.67|410.67|411.72|409.72|0
1617966600000|2021-04-09 11:10:00|411.72|409.72|412.19|410.19|412.2|410.2|411.72|409.72|0
1617966900000|2021-04-09 11:15:00|411.96|409.96|411.96|409.96|412.19|410.19|411.72|409.72|0
1617967200000|2021-04-09 11:20:00|412.19|410.19|409.13|407.13|412.19|410.19|408.66|406.66|0
1617967500000|2021-04-09 11:25:00|408.89|406.89|409.25|407.25|409.6|407.6|408.42|406.42|0
1617967800000|2021-04-09 11:30:00|409.36|407.36|409.6|407.6|410.31|408.31|409.36|407.36|0
1617968100000|2021-04-09 11:35:00|409.83|407.83|410.07|408.07|410.3|408.3|409.36|407.36|0
1617968400000|2021-04-09 11:40:00|410.3|408.3|411.25|409.25|411.25|409.25|409.83|407.83|0
1617968700000|2021-04-09 11:45:00|411.48|409.48|411.95|409.95|412.43|410.43|411.48|409.48|0
1617969000000|2021-04-09 11:50:00|412.08|410.08|410.19|408.19|412.19|410.19|410.07|408.07|0
1617969300000|2021-04-09 11:55:00|410.3|408.3|411.72|409.72|411.95|409.95|410.3|408.3|0
1617969600000|2021-04-09 12:00:00|411.48|409.48|411.72|409.72|412.19|410.19|411.48|409.48|0
1617969900000|2021-04-09 12:05:00|411.95|409.95|414.31|412.31|414.31|412.31|411.72|409.72|0
1617970200000|2021-04-09 12:10:00|414.55|412.55|415.49|413.49|415.49|413.49|414.08|412.08|0
1617970500000|2021-04-09 12:15:00|415.26|413.26|414.31|412.31|415.97|413.97|414.31|412.31|0
1617970800000|2021-04-09 12:20:00|414.08|412.08|415.49|413.49|416.2|414.2|414.08|412.08|0
1617971100000|2021-04-09 12:25:00|415.97|413.97|415.14|413.14|416.2|414.2|414.78|412.78|0
1617971400000|2021-04-09 12:30:00|415.02|413.02|414.67|412.67|416.2|414.2|414.07|412.07|0
1617971700000|2021-04-09 12:35:00|414.07|412.07|416.2|414.2|416.67|414.67|413.6|411.6|0
1617972000000|2021-04-09 12:40:00|416.44|414.44|417.62|415.62|417.62|415.62|416.2|414.2|0
1617972300000|2021-04-09 12:45:00|417.38|415.38|420.9|418.9|422.09|420.09|417.38|415.38|0
1617972600000|2021-04-09 12:50:00|421.14|419.14|421.38|419.38|421.61|419.61|420.19|418.19|0
1617972900000|2021-04-09 12:55:00|421.14|419.14|421.61|419.61|422.56|420.56|420.9|418.9|0
1617973200000|2021-04-09 13:00:00|421.85|419.85|423.03|421.03|423.03|421.03|421.14|419.14|0
1617973500000|2021-04-09 13:05:00|423.27|421.27|422.56|420.56|424.93|422.93|422.32|420.32|0
1617973800000|2021-04-09 13:10:00|422.8|420.8|421.1|419.1|422.8|420.8|420.86|418.86|0
1617974100000|2021-04-09 13:15:00|420.86|418.86|420.86|418.86|421.57|419.57|420.62|418.62|0
1617974400000|2021-04-09 13:20:00|421.1|419.1|419.44|417.44|421.1|419.1|419.21|417.21|0
1617974700000|2021-04-09 13:25:00|419.21|417.21|418.73|416.73|419.44|417.44|418.26|416.26|0
1617975000000|2021-04-09 13:30:00|418.97|416.97|415.67|413.67|419.44|417.44|415.2|413.2|0
1617975300000|2021-04-09 13:35:00|416.14|414.14|415.43|413.43|417.55|415.55|414.96|412.96|0
1617975600000|2021-04-09 13:40:00|415.19|413.19|414.49|412.49|416.14|414.14|414.49|412.49|0
1617975900000|2021-04-09 13:45:00|413.78|411.78|414.02|412.02|415.9|413.9|413.78|411.78|0
1617976200000|2021-04-09 13:50:00|413.78|411.78|413.07|411.07|414.72|412.72|412.6|410.6|0
1617976500000|2021-04-09 13:55:00|413.54|411.54|412.37|410.37|413.78|411.78|412.13|410.13|0
1617976800000|2021-04-09 14:00:00|412.6|410.6|411.19|409.19|412.6|410.6|410.72|408.72|0
1617977100000|2021-04-09 14:05:00|411.42|409.42|411.66|409.66|412.13|410.13|410.72|408.72|0
1617977400000|2021-04-09 14:10:00|411.42|409.42|413.54|411.54|413.54|411.54|410.95|408.95|0
1617977700000|2021-04-09 14:15:00|413.78|411.78|414.25|412.25|414.48|412.48|412.83|410.83|0
1617978000000|2021-04-09 14:20:00|414.01|412.01|413.99|411.99|414.22|412.22|413.07|411.07|0
1617978300000|2021-04-09 14:25:00|414.22|412.22|415.87|413.87|416.57|414.57|413.98|411.98|0
1617978600000|2021-04-09 14:30:00|416.34|414.34|415.16|413.16|417.51|415.51|413.98|411.98|0
1617978900000|2021-04-09 14:35:00|414.92|412.92|416.1|414.1|416.1|414.1|412.81|410.81|0
1617979200000|2021-04-09 14:40:00|416.34|414.34|417.98|415.98|418.22|416.22|415.39|413.39|0
1617979500000|2021-04-09 14:45:00|418.22|416.22|414.69|412.69|418.45|416.45|414.22|412.22|0
1617979800000|2021-04-09 14:50:00|414.92|412.92|415.51|413.51|416.1|414.1|414.22|412.22|0
1617980100000|2021-04-09 14:55:00|415.16|413.16|416.57|414.57|417.27|415.27|414.69|412.69|0
1617980400000|2021-04-09 15:00:00|416.8|414.8|416.33|414.33|417.04|415.04|413.98|411.98|0
1617980700000|2021-04-09 15:05:00|416.57|414.57|414.92|412.92|417.04|415.04|413.98|411.98|0
1617981000000|2021-04-09 15:10:00|414.68|412.68|413.04|411.04|415.63|413.63|413.04|411.04|0
1617981300000|2021-04-09 15:15:00|412.8|410.8|414.45|412.45|414.45|412.45|412.33|410.33|0
1617981600000|2021-04-09 15:20:00|414.21|412.21|413.74|411.74|414.92|412.92|412.8|410.8|0
1617981900000|2021-04-09 15:25:00|413.98|411.98|413.98|411.98|414.21|412.21|413.27|411.27|0
1617982200000|2021-04-09 15:30:00|413.74|411.74|412.33|410.33|414.45|412.45|412.33|410.33|0
1617982500000|2021-04-09 15:35:00|412.56|410.56|411.86|409.86|412.8|410.8|411.86|409.86|0
1617982800000|2021-04-09 15:40:00|411.62|409.62|411.86|409.86|412.33|410.33|410.69|408.69|0
1617983100000|2021-04-09 15:45:00|412.09|410.09|411.39|409.39|412.33|410.33|410.92|408.92|0
1617983400000|2021-04-09 15:50:00|411.15|409.15|409.51|407.51|411.39|409.39|409.51|407.51|0
1617983700000|2021-04-09 15:55:00|409.28|407.28|409.51|407.51|409.74|407.74|408.81|406.81|0
1617984000000|2021-04-09 16:00:00|409.74|407.74|409.27|407.27|410.21|408.21|409.27|407.27|0
1617984300000|2021-04-09 16:05:00|409.51|407.51|410.68|408.68|410.68|408.68|409.04|407.04|0
1617984600000|2021-04-09 16:10:00|410.92|408.92|411.15|409.15|411.38|409.38|410.45|408.45|0
1617984900000|2021-04-09 16:15:00|410.68|408.68|410.44|408.44|411.62|409.62|410.21|408.21|0
1617985200000|2021-04-09 16:20:00|410.68|408.68|409.74|407.74|410.91|408.91|409.27|407.27|0
1617985500000|2021-04-09 16:25:00|409.97|407.97|410.68|408.68|410.68|408.68|409.74|407.74|0
1617985800000|2021-04-09 16:30:00|410.44|408.44|409.97|407.97|410.68|408.68|409.74|407.74|0
1617986100000|2021-04-09 16:35:00|410.21|408.21|409.74|407.74|410.44|408.44|409.27|407.27|0
1617986400000|2021-04-09 16:40:00|409.97|407.97|409.03|407.03|409.97|407.97|408.8|406.8|0
1617986700000|2021-04-09 16:45:00|409.27|407.27|409.5|407.5|409.5|407.5|408.1|406.1|0
1617987000000|2021-04-09 16:50:00|409.27|407.27|409.27|407.27|410.21|408.21|409.27|407.27|0
1617987300000|2021-04-09 16:55:00|409.5|407.5|408.56|406.56|409.5|407.5|408.56|406.56|0
1617987600000|2021-04-09 17:00:00|408.33|406.33|409.73|407.73|409.73|407.73|408.33|406.33|0
1617987900000|2021-04-09 17:05:00|409.97|407.97|409.73|407.73|409.97|407.97|409.5|407.5|0
1617988200000|2021-04-09 17:10:00|409.5|407.5|409.5|407.5|409.73|407.73|409.03|407.03|0
1617988500000|2021-04-09 17:15:00|409.26|407.26|408.56|406.56|409.73|407.73|408.56|406.56|0
1617988800000|2021-04-09 17:20:00|408.32|406.32|408.79|406.79|409.15|407.15|407.86|405.86|0
1617989100000|2021-04-09 17:25:00|409.03|407.03|408.79|406.79|409.26|407.26|408.56|406.56|0
1617989400000|2021-04-09 17:30:00|408.56|406.56|407.39|405.39|408.79|406.79|407.15|405.15|0
1617989700000|2021-04-09 17:35:00|407.15|405.15|406.45|404.45|407.39|405.39|406.45|404.45|0
1617990000000|2021-04-09 17:40:00|406.21|404.21|405.98|403.98|406.45|404.45|405.74|403.74|0
1617990300000|2021-04-09 17:45:00|405.74|403.74|404.57|402.57|405.74|403.74|403.87|401.87|0
1617990600000|2021-04-09 17:50:00|404.81|402.81|405.51|403.51|405.98|403.98|404.81|402.81|0
1617990900000|2021-04-09 17:55:00|405.74|403.74|405.27|403.27|405.74|403.74|405.04|403.04|0
1617991200000|2021-04-09 18:00:00|405.04|403.04|404.81|402.81|405.74|403.74|404.1|402.1|0
1617991500000|2021-04-09 18:05:00|405.04|403.04|405.97|403.97|405.98|403.98|404.81|402.81|0
1617991800000|2021-04-09 18:10:00|406.21|404.21|405.09|403.09|406.91|404.91|405.09|403.09|0
1617992100000|2021-04-09 18:15:00|404.85|402.85|404.15|402.15|405.32|403.32|404.15|402.15|0
1617992400000|2021-04-09 18:20:00|404.38|402.38|404.61|402.61|405.32|403.32|404.15|402.15|0
1617992700000|2021-04-09 18:25:00|405.09|403.09|405.08|403.08|405.55|403.55|404.14|402.14|0
1617993000000|2021-04-09 18:30:00|405.32|403.32|405.08|403.08|406.5|404.5|404.85|402.85|0
1617993300000|2021-04-09 18:35:00|405.32|403.32|404.85|402.85|406.02|404.02|404.85|402.85|0
1617993600000|2021-04-09 18:40:00|404.61|402.61|405.32|403.32|405.79|403.79|404.14|402.14|0
1617993900000|2021-04-09 18:45:00|405.55|403.55|404.61|402.61|405.55|403.55|404.14|402.14|0
1617994200000|2021-04-09 18:50:00|404.85|402.85|404.14|402.14|405.32|403.32|404.14|402.14|0
1617994500000|2021-04-09 18:55:00|404.26|402.26|405.32|403.32|405.79|403.79|404.14|402.14|0
1617994800000|2021-04-09 19:00:00|405.55|403.55|405.79|403.79|406.26|404.26|405.08|403.08|0
1617995100000|2021-04-09 19:05:00|406.02|404.02|406.73|404.73|407.2|405.2|405.79|403.79|0
1617995400000|2021-04-09 19:10:00|406.96|404.96|406.96|404.96|407.43|405.43|406.25|404.25|0
1617995700000|2021-04-09 19:15:00|406.72|404.72|404.61|402.61|406.72|404.72|404.37|402.37|0
1617996000000|2021-04-09 19:20:00|404.84|402.84|400.61|398.61|404.84|402.84|400.61|398.61|0
1617996300000|2021-04-09 19:25:00|400.38|398.38|397.57|395.57|400.38|398.38|397.57|395.57|0
1617996600000|2021-04-09 19:30:00|397.1|395.1|395.13|393.13|397.33|395.33|394.66|392.66|0
1617996900000|2021-04-09 19:35:00|394.89|392.89|394.42|392.42|395.13|393.13|392.79|390.79|0
1617997200000|2021-04-09 19:40:00|394.19|392.19|396.07|394.07|396.07|394.07|393.72|391.72|0
1617997500000|2021-04-09 19:45:00|396.3|394.3|393.49|391.49|396.3|394.3|393.25|391.25|0
1617997800000|2021-04-09 19:50:00|392.55|390.55|389.04|387.04|392.55|390.55|389.04|387.04|0
1617998100000|2021-04-09 19:55:00|388.81|386.81|388.52|386.52|389.92|387.92|386.89|384.89|0
1617998400000|2021-04-09 20:00:00|388.05|386.05|392.49|390.49|392.95|390.95|387.58|385.58|0
1617998700000|2021-04-09 20:05:00|392.72|390.72|395.29|393.29|395.29|393.29|392.72|390.72|0
1617999000000|2021-04-09 20:10:00|395.53|393.53|395.18|393.18|396.7|394.7|394.82|392.82|0
1618211100000|2021-04-12 07:05:00|399.41|397.41|397.07|395.07|399.64|397.64|397.07|395.07|0
1618211400000|2021-04-12 07:10:00|396.83|394.83|395.67|393.67|396.83|394.83|394.97|392.97|0
1618211700000|2021-04-12 07:15:00|395.43|393.43|396.37|394.37|396.6|394.6|394.96|392.96|0
1618212000000|2021-04-12 07:20:00|396.6|394.6|398.82|396.82|399.17|397.17|396.6|394.6|0
1618212300000|2021-04-12 07:25:00|398.7|396.7|398.47|396.47|399.76|397.76|398.23|396.23|0
1618212600000|2021-04-12 07:30:00|398.7|396.7|397.77|395.77|399.29|397.29|397.77|395.77|0
1618212900000|2021-04-12 07:35:00|397.53|395.53|398.47|396.47|398.93|396.93|396.36|394.36|0
1618213200000|2021-04-12 07:40:00|398.7|396.7|398.93|396.93|399.29|397.29|398|396|0
1618213500000|2021-04-12 07:45:00|399.17|397.17|398.23|396.23|399.4|397.4|398.23|396.23|0
1618213800000|2021-04-12 07:50:00|398|396|398|396|398.46|396.46|397.06|395.06|0
1618214100000|2021-04-12 07:55:00|397.76|395.76|398.7|396.7|399.17|397.17|397.53|395.53|0
1618214400000|2021-04-12 08:00:00|398.46|396.46|396.59|394.59|398.46|396.46|396.36|394.36|0
1618214700000|2021-04-12 08:05:00|396.36|394.36|397.53|395.53|398.7|396.7|396.12|394.12|0
1618215000000|2021-04-12 08:10:00|397.29|395.29|397.53|395.53|397.53|395.53|395.89|393.89|0
1618215300000|2021-04-12 08:15:00|397.29|395.29|398.69|396.69|399.16|397.16|397.06|395.06|0
1618215600000|2021-04-12 08:20:00|398.46|396.46|398.69|396.69|399.4|397.4|398.23|396.23|0
1618215900000|2021-04-12 08:25:00|398.46|396.46|399.86|397.86|399.86|397.86|397.99|395.99|0
1618216200000|2021-04-12 08:30:00|399.39|397.39|399.39|397.39|399.86|397.86|398.93|396.93|0
1618216500000|2021-04-12 08:35:00|399.63|397.63|398.46|396.46|399.86|397.86|398.22|396.22|0
1618216800000|2021-04-12 08:40:00|398.22|396.22|398.69|396.69|399.86|397.86|398.22|396.22|0
1618217100000|2021-04-12 08:45:00|398.92|396.92|398.22|396.22|398.92|396.92|397.88|395.88|0
1618217400000|2021-04-12 08:50:00|397.99|395.99|397.29|395.29|398.11|396.11|396.82|394.82|0
1618217700000|2021-04-12 08:55:00|397.05|395.05|397.05|395.05|397.52|395.52|396.82|394.82|0
1618218000000|2021-04-12 09:00:00|396.82|394.82|397.28|395.28|397.28|395.28|396.58|394.58|0
1618218300000|2021-04-12 09:05:00|397.05|395.05|396.35|394.35|397.05|395.05|396.11|394.11|0
1618218600000|2021-04-12 09:10:00|396.58|394.58|397.05|395.05|397.28|395.28|396.58|394.58|0
1618218900000|2021-04-12 09:15:00|396.81|394.81|396.11|394.11|396.81|394.81|395.88|393.88|0
1618219200000|2021-04-12 09:20:00|396.35|394.35|395.41|393.41|396.35|394.35|395.41|393.41|0
1618219500000|2021-04-12 09:25:00|395.64|393.64|394.71|392.71|396.35|394.35|394.48|392.48|0
1618219800000|2021-04-12 09:30:00|394.48|392.48|395.88|393.88|396.11|394.11|394.48|392.48|0
1618220100000|2021-04-12 09:35:00|395.64|393.64|395.18|393.18|395.64|393.64|394.48|392.48|0
1618220400000|2021-04-12 09:40:00|394.94|392.94|394.24|392.24|394.94|392.94|393.77|391.77|0
1618220700000|2021-04-12 09:45:00|394.47|392.47|394.94|392.94|395.17|393.17|394.24|392.24|0
1618221000000|2021-04-12 09:50:00|394.71|392.71|394.47|392.47|395.17|393.17|394.47|392.47|0
1618221300000|2021-04-12 09:55:00|394.24|392.24|394.47|392.47|394.47|392.47|394.01|392.01|0
1618221600000|2021-04-12 10:00:00|394.71|392.71|395.87|393.87|396.34|394.34|394.71|392.71|0
1618221900000|2021-04-12 10:05:00|395.64|393.64|395.4|393.4|396.11|394.11|395.4|393.4|0
1618222200000|2021-04-12 10:10:00|395.64|393.64|394.47|392.47|395.64|393.64|394.24|392.24|0
1618222500000|2021-04-12 10:15:00|394.24|392.24|396.57|394.57|396.57|394.57|394.24|392.24|0
1618222800000|2021-04-12 10:20:00|397.27|395.27|396.57|394.57|397.27|395.27|396.1|394.1|0
1618223100000|2021-04-12 10:25:00|396.34|394.34|397.04|395.04|397.27|395.27|396.1|394.1|0
1618223400000|2021-04-12 10:30:00|396.8|394.8|396.8|394.8|397.04|395.04|396.33|394.33|0
1618223700000|2021-04-12 10:35:00|396.57|394.57|396.33|394.33|397.04|395.04|396.1|394.1|0
1618224000000|2021-04-12 10:40:00|396.57|394.57|396.57|394.57|396.57|394.57|396.1|394.1|0
1618224300000|2021-04-12 10:45:00|396.33|394.33|395.86|393.86|396.8|394.8|395.86|393.86|0
1618224600000|2021-04-12 10:50:00|395.63|393.63|396.33|394.33|396.57|394.57|395.63|393.63|0
1618224900000|2021-04-12 10:55:00|396.1|394.1|396.33|394.33|396.33|394.33|395.86|393.86|0
1618225200000|2021-04-12 11:00:00|395.86|393.86|395.16|393.16|396.1|394.1|395.16|393.16|0
1618225500000|2021-04-12 11:05:00|394.93|392.93|394.46|392.46|394.93|392.93|393.99|391.99|0
1618225800000|2021-04-12 11:10:00|394.23|392.23|393.99|391.99|394.23|392.23|393.06|391.06|0
1618226100000|2021-04-12 11:15:00|393.76|391.76|393.29|391.29|394.46|392.46|393.06|391.06|0
1618226400000|2021-04-12 11:20:00|393.18|391.18|391.89|389.89|393.29|391.29|391.89|389.89|0
1618226700000|2021-04-12 11:25:00|392.13|390.13|392.59|390.59|392.82|390.82|392.13|390.13|0
1618227000000|2021-04-12 11:30:00|392.36|390.36|393.76|391.76|393.76|391.76|392.36|390.36|0
1618227300000|2021-04-12 11:35:00|393.99|391.99|394.22|392.22|394.92|392.92|393.99|391.99|0
1618227600000|2021-04-12 11:40:00|393.99|391.99|393.05|391.05|393.99|391.99|393.05|391.05|0
1618227900000|2021-04-12 11:45:00|392.82|390.82|395.62|393.62|395.86|393.86|392.82|390.82|0
1618228200000|2021-04-12 11:50:00|395.39|393.39|394.69|392.69|395.62|393.62|394.69|392.69|0
1618228500000|2021-04-12 11:55:00|394.92|392.92|395.15|393.15|395.62|393.62|394.92|392.92|0
1618228800000|2021-04-12 12:00:00|394.45|392.45|395.85|393.85|395.85|393.85|394.45|392.45|0
1618229100000|2021-04-12 12:05:00|396.09|394.09|394.68|392.68|396.09|394.09|394.45|392.45|0
1618229400000|2021-04-12 12:10:00|394.92|392.92|396.09|394.09|396.32|394.32|394.92|392.92|0
1618229700000|2021-04-12 12:15:00|396.08|394.08|395.62|393.62|396.08|394.08|395.38|393.38|0
1618230000000|2021-04-12 12:20:00|395.38|393.38|395.04|393.04|396.08|394.08|394.45|392.45|0
1618230300000|2021-04-12 12:25:00|394.92|392.92|394.1|392.1|395.15|393.15|393.98|391.98|0
1618230600000|2021-04-12 12:30:00|393.98|391.98|393.98|391.98|394.21|392.21|393.51|391.51|0
1618230900000|2021-04-12 12:35:00|393.75|391.75|394.21|392.21|394.68|392.68|393.51|391.51|0
1618231200000|2021-04-12 12:40:00|393.98|391.98|393.75|391.75|394.21|392.21|393.28|391.28|0
1618231500000|2021-04-12 12:45:00|393.51|391.51|393.04|391.04|393.51|391.51|392.81|390.81|0
1618231800000|2021-04-12 12:50:00|392.81|390.81|393.04|391.04|393.51|391.51|392.81|390.81|0
1618232100000|2021-04-12 12:55:00|393.28|391.28|393.98|391.98|393.98|391.98|393.28|391.28|0
1618232400000|2021-04-12 13:00:00|393.74|391.74|392.34|390.34|393.98|391.98|391.41|389.41|0
1618232700000|2021-04-12 13:05:00|392.58|390.58|393.04|391.04|393.51|391.51|392.58|390.58|0
1618233000000|2021-04-12 13:10:00|392.81|390.81|391.64|389.64|392.81|390.81|391.64|389.64|0
1618233300000|2021-04-12 13:15:00|391.41|389.41|392.57|390.57|393.04|391.04|391.18|389.18|0
1618233600000|2021-04-12 13:20:00|392.81|390.81|393.04|391.04|393.27|391.27|392.11|390.11|0
1618233900000|2021-04-12 13:25:00|393.27|391.27|395.14|393.14|395.37|393.37|393.04|391.04|0
1618234200000|2021-04-12 13:30:00|394.91|392.91|392.57|390.57|395.37|393.37|392.34|390.34|0
1618234500000|2021-04-12 13:35:00|392.34|390.34|389.77|387.77|392.8|390.8|389.31|387.31|0
1618234800000|2021-04-12 13:40:00|389.54|387.54|391.17|389.17|392.1|390.1|389.54|387.54|0
1618235100000|2021-04-12 13:45:00|390.94|388.94|395.37|393.37|395.6|393.6|390.47|388.47|0
1618235400000|2021-04-12 13:50:00|395.84|393.84|397.24|395.24|398.88|396.88|395.84|393.84|0
1618235700000|2021-04-12 13:55:00|397.71|395.71|395.13|393.13|397.83|395.83|395.13|393.13|0
1618236000000|2021-04-12 14:00:00|394.9|392.9|394.19|392.19|394.9|392.9|393.15|391.15|0
1618236300000|2021-04-12 14:05:00|394.43|392.43|394.19|392.19|396.29|394.29|393.73|391.73|0
1618236600000|2021-04-12 14:10:00|394.43|392.43|395.59|393.59|396.52|394.52|394.43|392.43|0
1618236900000|2021-04-12 14:15:00|395.82|393.82|393.73|391.73|396.06|394.06|393.26|391.26|0
1618237200000|2021-04-12 14:20:00|393.49|391.49|392.8|390.8|393.96|391.96|392.33|390.33|0
1618237500000|2021-04-12 14:25:00|392.56|390.56|395.82|393.82|396.75|394.75|392.56|390.56|0
1618237800000|2021-04-12 14:30:00|395.12|393.12|397.45|395.45|398.15|396.15|395.12|393.12|0
1618238100000|2021-04-12 14:35:00|397.68|395.68|399.08|397.08|400.02|398.02|397.45|395.45|0
1618238400000|2021-04-12 14:40:00|398.85|396.85|400.48|398.48|401.65|399.65|397.92|395.92|0
1618238700000|2021-04-12 14:45:00|400.72|398.72|397.21|395.21|401.18|399.18|396.98|394.98|0
1618239000000|2021-04-12 14:50:00|396.98|394.98|396.98|394.98|398.38|396.38|395.82|393.82|0
1618239300000|2021-04-12 14:55:00|396.75|394.75|396.75|394.75|396.98|394.98|395.82|393.82|0
1618239600000|2021-04-12 15:00:00|396.28|394.28|395.81|393.81|396.28|394.28|394.88|392.88|0
1618239900000|2021-04-12 15:05:00|395.35|393.35|396.98|394.98|397.21|395.21|395.35|393.35|0
1618240200000|2021-04-12 15:10:00|397.21|395.21|396.51|394.51|397.91|395.91|396.05|394.05|0
1618240500000|2021-04-12 15:15:00|396.74|394.74|394.18|392.18|397.91|395.91|394.18|392.18|0
1618240800000|2021-04-12 15:20:00|393.95|391.95|394.18|392.18|395.11|393.11|393.72|391.72|0
1618241100000|2021-04-12 15:25:00|394.65|392.65|394.18|392.18|395.11|393.11|394.18|392.18|0
1618241400000|2021-04-12 15:30:00|393.72|391.72|395.58|393.58|395.58|393.58|393.72|391.72|0
1618241700000|2021-04-12 15:35:00|396.04|394.04|395.58|393.58|397.21|395.21|395.11|393.11|0
1618242000000|2021-04-12 15:40:00|396.04|394.04|394.18|392.18|397.44|395.44|393.95|391.95|0
1618242300000|2021-04-12 15:45:00|393.95|391.95|395.81|393.81|396.04|394.04|393.95|391.95|0
1618242600000|2021-04-12 15:50:00|396.04|394.04|393.71|391.71|396.74|394.74|393.25|391.25|0
1618242900000|2021-04-12 15:55:00|393.48|391.48|392.78|390.78|393.71|391.71|392.55|390.55|0
1618243200000|2021-04-12 16:00:00|392.55|390.55|392.55|390.55|393.24|391.24|392.55|390.55|0
1618243500000|2021-04-12 16:05:00|392.31|390.31|393.94|391.94|393.94|391.94|392.31|390.31|0
1618243800000|2021-04-12 16:10:00|394.17|392.17|393.71|391.71|394.41|392.41|393.01|391.01|0
1618244100000|2021-04-12 16:15:00|393.48|391.48|394.4|392.4|395.8|393.8|393.24|391.24|0
1618244400000|2021-04-12 16:20:00|394.17|392.17|393.24|391.24|394.4|392.4|393.01|391.01|0
1618244700000|2021-04-12 16:25:00|393.01|391.01|391.15|389.15|393.24|391.24|390.92|388.92|0
1618245000000|2021-04-12 16:30:00|391.38|389.38|387.67|385.67|391.38|389.38|387.67|385.67|0
1618245300000|2021-04-12 16:35:00|387.44|385.44|388.36|386.36|389.29|387.29|387.44|385.44|0
1618245600000|2021-04-12 16:40:00|388.13|386.13|386.97|384.97|388.59|386.59|386.97|384.97|0
1618245900000|2021-04-12 16:45:00|387.2|385.2|388.13|386.13|388.36|386.36|386.74|384.74|0
1618246200000|2021-04-12 16:50:00|387.9|385.9|387.66|385.66|388.36|386.36|387.43|385.43|0
1618246500000|2021-04-12 16:55:00|387.9|385.9|387.9|385.9|387.9|385.9|386.97|384.97|0
1618246800000|2021-04-12 17:00:00|387.66|385.66|387.89|385.89|387.9|385.9|387.2|385.2|0
1618247100000|2021-04-12 17:05:00|387.66|385.66|388.82|386.82|388.82|386.82|387.66|385.66|0
1618247400000|2021-04-12 17:10:00|388.59|386.59|389.75|387.75|390.21|388.21|388.59|386.59|0
1618247700000|2021-04-12 17:15:00|389.52|387.52|390.68|388.68|391.37|389.37|389.52|387.52|0
1618248000000|2021-04-12 17:20:00|390.44|388.44|392.53|390.53|392.53|390.53|390.21|388.21|0
1618248300000|2021-04-12 17:25:00|392.07|390.07|391.84|389.84|392.3|390.3|391.37|389.37|0
1618248600000|2021-04-12 17:30:00|392.07|390.07|392.76|390.76|393.46|391.46|392.07|390.07|0
1618248900000|2021-04-12 17:35:00|392.53|390.53|393.69|391.69|394.16|392.16|392.53|390.53|0
1618249200000|2021-04-12 17:40:00|393.93|391.93|395.32|393.32|395.32|393.32|393.69|391.69|0
1618249500000|2021-04-12 17:45:00|395.09|393.09|392.99|390.99|395.09|393.09|392.76|390.76|0
1618249800000|2021-04-12 17:50:00|393.23|391.23|394.62|392.62|395.32|393.32|393.23|391.23|0
1618250100000|2021-04-12 17:55:00|394.39|392.39|396.48|394.48|397.42|395.42|394.16|392.16|0
1618250400000|2021-04-12 18:00:00|396.72|394.72|395.32|393.32|396.72|394.72|393.92|391.92|0
1618250700000|2021-04-12 18:05:00|395.09|393.09|394.15|392.15|396.72|394.72|393.46|391.46|0
1618251000000|2021-04-12 18:10:00|393.92|391.92|393.45|391.45|394.39|392.39|393.45|391.45|0
1618251300000|2021-04-12 18:15:00|393.69|391.69|393.45|391.45|394.15|392.15|393.22|391.22|0
1618251600000|2021-04-12 18:20:00|393.22|391.22|394.62|392.62|394.85|392.85|392.99|390.99|0
1618251900000|2021-04-12 18:25:00|394.85|392.85|393.22|391.22|395.78|393.78|392.99|390.99|0
1618252200000|2021-04-12 18:30:00|392.99|390.99|394.38|392.38|394.62|392.62|392.99|390.99|0
1618252500000|2021-04-12 18:35:00|394.61|392.61|393.22|391.22|394.61|392.61|393.22|391.22|0
1618252800000|2021-04-12 18:40:00|393.45|391.45|394.38|392.38|395.54|393.54|393.22|391.22|0
1618253100000|2021-04-12 18:45:00|394.61|392.61|394.61|392.61|395.54|393.54|394.15|392.15|0
1618253400000|2021-04-12 18:50:00|394.84|392.84|396.47|394.47|397.41|395.41|394.84|392.84|0
1618253700000|2021-04-12 18:55:00|396.24|394.24|395.54|393.54|396.47|394.47|395.2|393.2|0
1618254000000|2021-04-12 19:00:00|395.77|393.77|397.17|395.17|397.64|395.64|395.54|393.54|0
1618254300000|2021-04-12 19:05:00|396.94|394.94|394.84|392.84|396.94|394.94|394.14|392.14|0
1618254600000|2021-04-12 19:10:00|394.61|392.61|396.7|394.7|396.7|394.7|394.38|392.38|0
1618254900000|2021-04-12 19:15:00|396.94|394.94|396.47|394.47|398.1|396.1|396.24|394.24|0
1618255200000|2021-04-12 19:20:00|396|394|392.75|390.75|396|394|392.75|390.75|0
1618255500000|2021-04-12 19:25:00|392.98|390.98|393.91|391.91|394.14|392.14|392.74|390.74|0
1618255800000|2021-04-12 19:30:00|393.67|391.67|394.6|392.6|395.07|393.07|393.21|391.21|0
1618256100000|2021-04-12 19:35:00|394.37|392.37|390.23|388.23|394.37|392.37|389.99|387.99|0
1618256400000|2021-04-12 19:40:00|389.99|387.99|387.9|385.9|390.46|388.46|387.67|385.67|0
1618256700000|2021-04-12 19:45:00|387.43|385.43|387.2|385.2|388.13|386.13|386.5|384.5|0
1618257000000|2021-04-12 19:50:00|386.97|384.97|386.18|384.18|387.9|385.9|384.79|382.79|0
1618257300000|2021-04-12 19:55:00|386.42|384.42|386.88|384.88|389.92|387.92|386.18|384.18|0
1618257600000|2021-04-12 20:00:00|385.95|383.95|387.58|385.58|387.58|385.58|383.85|381.85|0
1618257900000|2021-04-12 20:05:00|387.35|385.35|386.41|384.41|387.35|385.35|386.18|384.18|0
1618258200000|2021-04-12 20:10:00|386.65|384.65|386.54|384.54|387.58|385.58|386.54|384.54|0
1618258500000|2021-04-12 20:15:00|386.5|384.1|386.84|384.44|386.84|384.44|386.4|384|0
1618258800000|2021-04-12 20:20:00|386.77|384.37|386.87|384.47|387.04|384.64|386.77|384.37|0
1618259100000|2021-04-12 20:25:00|386.84|384.44|386.54|384.14|386.87|384.47|386.5|384.1|0
1618259400000|2021-04-12 20:30:00|386.5|384.1|386.73|384.33|387.2|384.8|386.03|383.63|0
1618259700000|2021-04-12 20:35:00|386.5|384.1|385.8|383.4|386.73|384.33|385.8|383.4|0
1618260000000|2021-04-12 20:40:00|386.03|383.63|385.8|383.4|386.96|384.56|385.56|383.16|0
1618260300000|2021-04-12 20:45:00|385.56|383.16|385.8|383.4|386.03|383.63|385.33|382.93|0
1618260600000|2021-04-12 20:50:00|386.03|383.63|385.33|382.93|386.26|383.86|384.86|382.46|0
1618260900000|2021-04-12 20:55:00|385.56|383.16|385.56|383.16|386.03|383.63|385.33|382.93|0
1618261200000|2021-04-12 21:00:00|386.15|383.75|386.01|383.61|386.15|383.75|386.01|383.61|0
1618261500000|2021-04-12 21:05:00|385.98|383.58|386.28|383.88|386.38|383.98|385.98|383.58|0
1618261800000|2021-04-12 21:10:00|386.15|383.75|386.38|383.98|386.38|383.98|386.11|383.71|0
1618262100000|2021-04-12 21:15:00|386.35|383.95|386.48|384.08|386.48|384.08|386.35|383.95|0
1618262400000|2021-04-12 21:20:00|386.38|383.98|386.18|383.78|386.48|384.08|386.01|383.61|0
1618262700000|2021-04-12 21:25:00|386.25|383.85|386.25|383.85|386.31|383.91|386.25|383.85|0
1618263000000|2021-04-12 21:30:00|386.14|383.74|386.18|383.78|386.18|383.78|386.08|383.68|0
1618263300000|2021-04-12 21:35:00|386.35|383.95|386.18|383.78|386.41|384.01|386.11|383.71|0
1618263600000|2021-04-12 21:40:00|386.08|383.68|386.11|383.71|386.35|383.95|386.08|383.68|0
1618263900000|2021-04-12 21:45:00|386.1|383.7|386|383.6|386.1|383.7|385.83|383.43|0
1618264200000|2021-04-12 21:50:00|386.1|383.7|386.04|383.64|386.1|383.7|385.87|383.47|0
1618264500000|2021-04-12 21:55:00|386.18|383.78|385.87|383.47|386.18|383.78|385.87|383.47|0
1618264800000|2021-04-12 22:00:00|385.55|383.15|385.2|382.8|386.36|383.96|384.96|382.56|0
1618265100000|2021-04-12 22:05:00|385.43|383.03|386.6|384.2|387.06|384.66|385.43|383.03|0
1618265400000|2021-04-12 22:10:00|386.83|384.43|387.29|384.89|387.53|385.13|386.83|384.43|0
1618265700000|2021-04-12 22:15:00|387.18|384.78|386.83|384.43|387.29|384.89|386.59|384.19|0
1618266000000|2021-04-12 22:20:00|386.59|384.19|387.06|384.66|387.06|384.66|386.36|383.96|0
1618266300000|2021-04-12 22:25:00|387.29|384.89|387.06|384.66|387.29|384.89|386.83|384.43|0
1618266600000|2021-04-12 22:30:00|387.29|384.89|387.06|384.66|387.29|384.89|387.06|384.66|0
1618266900000|2021-04-12 22:35:00|387.18|384.78|387.06|384.66|387.29|384.89|387.06|384.66|0
1618267200000|2021-04-12 22:40:00|386.95|384.55|387.06|384.66|387.06|384.66|386.59|384.19|0
1618267500000|2021-04-12 22:45:00|386.82|384.42|386.82|384.42|386.82|384.42|386.59|384.19|0
1618267800000|2021-04-12 22:50:00|386.59|384.19|387.06|384.66|387.06|384.66|386.59|384.19|0
1618268100000|2021-04-12 22:55:00|387.05|384.65|387.05|384.65|387.29|384.89|387.05|384.65|0
1618268400000|2021-04-12 23:00:00|387.41|385.01|387.99|385.59|388.22|385.82|387.29|384.89|0
1618268700000|2021-04-12 23:05:00|387.75|385.35|387.99|385.59|388.22|385.82|387.29|384.89|0
1618269000000|2021-04-12 23:10:00|388.11|385.71|388.22|385.82|388.22|385.82|387.99|385.59|0
1618269300000|2021-04-12 23:15:00|387.99|385.59|387.75|385.35|388.11|385.71|387.75|385.35|0
1618269600000|2021-04-12 23:20:00|387.87|385.47|387.75|385.35|387.98|385.58|387.75|385.35|0
1618269900000|2021-04-12 23:25:00|387.98|385.58|387.52|385.12|388.22|385.82|387.52|385.12|0
1618270200000|2021-04-12 23:30:00|387.4|385|386.35|383.95|387.4|385|385.65|383.25|0
1618270500000|2021-04-12 23:35:00|386.12|383.72|386.35|383.95|386.35|383.95|385.88|383.48|0
1618270800000|2021-04-12 23:40:00|386.11|383.71|385.65|383.25|386.11|383.71|385.65|383.25|0
1618271100000|2021-04-12 23:45:00|385.41|383.01|384.71|382.31|385.41|383.01|384.71|382.31|0
1618271400000|2021-04-12 23:50:00|384.95|382.55|385.88|383.48|385.88|383.48|384.95|382.55|0
1618271700000|2021-04-12 23:55:00|385.65|383.25|386.58|384.18|386.58|384.18|385.65|383.25|0
1618272000000|2021-04-13 00:00:00|386.34|383.94|387.51|385.11|387.75|385.35|385.64|383.24|0
1618272300000|2021-04-13 00:05:00|387.74|385.34|386.58|384.18|387.98|385.58|386.58|384.18|0
1618272600000|2021-04-13 00:10:00|386.34|383.94|385.41|383.01|386.58|384.18|385.18|382.78|0
1618272900000|2021-04-13 00:15:00|385.18|382.78|386.34|383.94|386.34|383.94|385.18|382.78|0
1618273200000|2021-04-13 00:20:00|386.57|384.17|387.27|384.87|387.27|384.87|385.87|383.47|0
1618273500000|2021-04-13 00:25:00|387.74|385.34|386.57|384.17|387.74|385.34|386.11|383.71|0
1618273800000|2021-04-13 00:30:00|386.34|383.94|386.57|384.17|386.57|384.17|385.87|383.47|0
1618274100000|2021-04-13 00:35:00|386.34|383.94|386.81|384.41|387.04|384.64|386.34|383.94|0
1618274400000|2021-04-13 00:40:00|386.57|384.17|386.8|384.4|386.8|384.4|386.1|383.7|0
1618274700000|2021-04-13 00:45:00|386.57|384.17|387.5|385.1|387.74|385.34|386.57|384.17|0
1618275000000|2021-04-13 00:50:00|387.63|385.23|387.74|385.34|387.97|385.57|387.27|384.87|0
1618275300000|2021-04-13 00:55:00|387.5|385.1|386.8|384.4|387.74|385.34|386.8|384.4|0
1618275600000|2021-04-13 01:00:00|387.04|384.64|387.03|384.63|387.04|384.64|385.87|383.47|0
1618275900000|2021-04-13 01:05:00|387.27|384.87|387.5|385.1|387.73|385.33|387.27|384.87|0
1618276200000|2021-04-13 01:10:00|387.03|384.63|387.5|385.1|387.73|385.33|387.03|384.63|0
1618276500000|2021-04-13 01:15:00|387.03|384.63|388.2|385.8|388.2|385.8|387.03|384.63|0
1618276800000|2021-04-13 01:20:00|387.97|385.57|387.97|385.57|388.43|386.03|387.5|385.1|0
1618277100000|2021-04-13 01:25:00|387.73|385.33|386.33|383.93|387.73|385.33|386.33|383.93|0
1618277400000|2021-04-13 01:30:00|386.56|384.16|387.03|384.63|387.03|384.63|385.16|382.76|0
1618277700000|2021-04-13 01:35:00|386.92|384.52|387.03|384.63|387.73|385.33|386.33|383.93|0
1618278000000|2021-04-13 01:40:00|386.68|384.28|387.03|384.63|387.26|384.86|386.33|383.93|0
1618278300000|2021-04-13 01:45:00|386.79|384.39|386.79|384.39|387.49|385.09|386.56|384.16|0
1618278600000|2021-04-13 01:50:00|386.56|384.16|386.79|384.39|387.03|384.63|386.33|383.93|0
1618278900000|2021-04-13 01:55:00|387.03|384.63|387.73|385.33|387.96|385.56|386.79|384.39|0
1618279200000|2021-04-13 02:00:00|387.96|385.56|387.26|384.86|387.96|385.56|386.79|384.39|0
1618279500000|2021-04-13 02:05:00|387.02|384.62|386.56|384.16|387.26|384.86|386.56|384.16|0
1618279800000|2021-04-13 02:10:00|386.32|383.92|387.02|384.62|387.49|385.09|386.32|383.92|0
1618280100000|2021-04-13 02:15:00|386.79|384.39|386.79|384.39|387.02|384.62|386.56|384.16|0
1618280400000|2021-04-13 02:20:00|386.56|384.16|386.79|384.39|386.79|384.39|386.09|383.69|0
1618280700000|2021-04-13 02:25:00|386.55|384.15|386.32|383.92|386.79|384.39|386.09|383.69|0
1618281000000|2021-04-13 02:30:00|386.09|383.69|386.09|383.69|386.09|383.69|385.62|383.22|0
1618281300000|2021-04-13 02:35:00|385.85|383.45|387.02|384.62|387.25|384.85|385.62|383.22|0
1618281600000|2021-04-13 02:40:00|386.79|384.39|387.25|384.85|387.25|384.85|386.55|384.15|0
1618281900000|2021-04-13 02:45:00|387.02|384.62|386.55|384.15|387.25|384.85|386.55|384.15|0
1618282200000|2021-04-13 02:50:00|386.78|384.38|387.02|384.62|387.25|384.85|386.55|384.15|0
1618282500000|2021-04-13 02:55:00|387.25|384.85|386.32|383.92|387.25|384.85|386.32|383.92|0
1618282800000|2021-04-13 03:00:00|385.85|383.45|385.5|383.1|386.08|383.68|385.38|382.98|0
1618283100000|2021-04-13 03:05:00|385.62|383.22|385.61|383.21|385.62|383.22|385.38|382.98|0
1618283400000|2021-04-13 03:10:00|385.38|382.98|385.61|383.21|385.85|383.45|385.15|382.75|0
1618283700000|2021-04-13 03:15:00|385.85|383.45|385.61|383.21|385.85|383.45|385.38|382.98|0
1618284000000|2021-04-13 03:20:00|385.38|382.98|386.31|383.91|386.78|384.38|385.38|382.98|0
1618284300000|2021-04-13 03:25:00|386.55|384.15|386.78|384.38|387.01|384.61|386.31|383.91|0
1618284600000|2021-04-13 03:30:00|386.54|384.14|386.08|383.68|386.54|384.14|386.08|383.68|0
1618284900000|2021-04-13 03:35:00|385.84|383.44|386.08|383.68|386.31|383.91|385.84|383.44|0
1618285200000|2021-04-13 03:40:00|386.31|383.91|386.31|383.91|386.54|384.14|386.08|383.68|0
1618285500000|2021-04-13 03:45:00|386.2|383.8|386.54|384.14|386.54|384.14|386.08|383.68|0
1618285800000|2021-04-13 03:50:00|386.77|384.37|387.47|385.07|387.71|385.31|386.54|384.14|0
1618286100000|2021-04-13 03:55:00|387.71|385.31|387.47|385.07|387.94|385.54|387.24|384.84|0
1618286400000|2021-04-13 04:00:00|387.71|385.31|387.94|385.54|388.41|386.01|387.47|385.07|0
1618286700000|2021-04-13 04:05:00|388.17|385.77|388.41|386.01|388.64|386.24|387.94|385.54|0
1618287000000|2021-04-13 04:10:00|388.64|386.24|387.94|385.54|388.64|386.24|387.71|385.31|0
1618287300000|2021-04-13 04:15:00|388.17|385.77|388.17|385.77|388.41|386.01|387.94|385.54|0
1618287600000|2021-04-13 04:20:00|387.94|385.54|387.94|385.54|387.94|385.54|387.7|385.3|0
1618287900000|2021-04-13 04:25:00|388.17|385.77|388.17|385.77|388.4|386|388.17|385.77|0
1618288200000|2021-04-13 04:30:00|388.4|386|389.34|386.94|389.34|386.94|388.06|385.66|0
1618288500000|2021-04-13 04:35:00|389.1|386.7|389.1|386.7|389.34|386.94|388.64|386.24|0
1618288800000|2021-04-13 04:40:00|389.34|386.94|389.1|386.7|389.34|386.94|388.87|386.47|0
1618289100000|2021-04-13 04:45:00|389.34|386.94|390.27|387.87|390.27|387.87|389.1|386.7|0
1618289400000|2021-04-13 04:50:00|390.51|388.11|390.5|388.1|391.44|389.04|390.27|387.87|0
1618289700000|2021-04-13 04:55:00|390.27|387.87|390.27|387.87|390.27|387.87|390.04|387.64|0
1618290000000|2021-04-13 05:00:00|390.74|388.34|391.2|388.8|391.44|389.04|390.5|388.1|0
1618290300000|2021-04-13 05:05:00|390.97|388.57|391.91|389.51|392.14|389.74|390.97|388.57|0
1618290600000|2021-04-13 05:10:00|392.14|389.74|392.14|389.74|392.14|389.74|391.2|388.8|0
1618290900000|2021-04-13 05:15:00|391.91|389.51|392.37|389.97|392.84|390.44|391.67|389.27|0
1618291200000|2021-04-13 05:20:00|392.26|389.86|392.84|390.44|393.78|391.38|392.26|389.86|0
1618291500000|2021-04-13 05:25:00|393.08|390.68|391.67|389.27|393.08|390.68|391.67|389.27|0
1618291800000|2021-04-13 05:30:00|391.44|389.04|391.67|389.27|391.9|389.5|391.2|388.8|0
1618292100000|2021-04-13 05:35:00|391.9|389.5|391.67|389.27|393.07|390.67|391.67|389.27|0
1618292400000|2021-04-13 05:40:00|391.9|389.5|390.73|388.33|391.9|389.5|390.73|388.33|0
1618292700000|2021-04-13 05:45:00|390.96|388.56|390.26|387.86|391.2|388.8|390.26|387.86|0
1618293000000|2021-04-13 05:50:00|390.5|388.1|390.96|388.56|391.2|388.8|390.26|387.86|0
1618293300000|2021-04-13 05:55:00|391.2|388.8|390.96|388.56|391.43|389.03|390.73|388.33|0
1618293600000|2021-04-13 06:00:00|390.73|388.33|390.26|387.86|391.9|389.5|390.03|387.63|0
1618293900000|2021-04-13 06:05:00|390.49|388.09|391.66|389.26|391.9|389.5|390.26|387.86|0
1618294200000|2021-04-13 06:10:00|391.43|389.03|390.96|388.56|392.37|389.97|390.85|388.45|0
1618294500000|2021-04-13 06:15:00|390.73|388.33|390.02|387.62|391.66|389.26|390.02|387.62|0
1618294800000|2021-04-13 06:20:00|390.26|387.86|390.49|388.09|390.72|388.32|389.79|387.39|0
1618295100000|2021-04-13 06:25:00|390.26|387.86|389.32|386.92|390.49|388.09|389.32|386.92|0
1618295400000|2021-04-13 06:30:00|389.55|387.15|389.09|386.69|390.26|387.86|388.85|386.45|0
1618295700000|2021-04-13 06:35:00|389.32|386.92|389.79|387.39|390.02|387.62|388.85|386.45|0
1618296000000|2021-04-13 06:40:00|389.55|387.15|389.08|386.68|389.55|387.15|388.85|386.45|0
1618296300000|2021-04-13 06:45:00|389.32|386.92|389.32|386.92|389.55|387.15|388.62|386.22|0
1618296600000|2021-04-13 06:50:00|389.55|387.15|389.32|386.92|389.55|387.15|389.08|386.68|0
1618296900000|2021-04-13 06:55:00|389.55|387.15|389.32|386.92|390.02|387.62|389.32|386.92|0
1618297200000|2021-04-13 07:00:00|389.55|387.15|388.61|386.21|389.55|387.15|387.68|385.28|0
1618297500000|2021-04-13 07:05:00|388.41|386.41|388.41|386.41|388.65|386.65|387.71|385.71|0
1618297800000|2021-04-13 07:10:00|388.3|386.3|389.35|387.35|389.35|387.35|388.3|386.3|0
1618298100000|2021-04-13 07:15:00|389.11|387.11|388.3|386.3|389.11|387.11|387.94|385.94|0
1618298400000|2021-04-13 07:20:00|388.41|386.41|387.71|385.71|388.64|386.64|387.71|385.71|0
1618298700000|2021-04-13 07:25:00|387.24|385.24|387.24|385.24|387.47|385.47|387.01|385.01|0
1618299000000|2021-04-13 07:30:00|387.47|385.47|387.24|385.24|387.47|385.47|386.54|384.54|0
1618299300000|2021-04-13 07:35:00|387.01|385.01|385.6|383.6|387.24|385.24|385.6|383.6|0
1618299600000|2021-04-13 07:40:00|385.37|383.37|387|385|387|385|385.37|383.37|0
1618299900000|2021-04-13 07:45:00|387.24|385.24|388.17|386.17|388.64|386.64|387.24|385.24|0
1618300200000|2021-04-13 07:50:00|388.41|386.41|387|385|388.41|386.41|387|385|0
1618300500000|2021-04-13 07:55:00|386.77|384.77|385.37|383.37|386.77|384.77|385.37|383.37|0
1618300800000|2021-04-13 08:00:00|385.6|383.6|385.37|383.37|386.07|384.07|385.37|383.37|0
1618301100000|2021-04-13 08:05:00|384.9|382.9|385.83|383.83|386.3|384.3|384.43|382.43|0
1618301400000|2021-04-13 08:10:00|385.6|383.6|385.6|383.6|386.07|384.07|385.6|383.6|0
1618301700000|2021-04-13 08:15:00|385.83|383.83|386.06|384.06|386.3|384.3|385.6|383.6|0
1618302000000|2021-04-13 08:20:00|386.3|384.3|385.36|383.36|386.3|384.3|385.36|383.36|0
1618302300000|2021-04-13 08:25:00|385.13|383.13|385.13|383.13|385.6|383.6|385.13|383.13|0
1618302600000|2021-04-13 08:30:00|385.36|383.36|385.6|383.6|385.83|383.83|385.36|383.36|0
1618302900000|2021-04-13 08:35:00|385.72|383.72|385.59|383.59|385.83|383.83|385.36|383.36|0
1618303200000|2021-04-13 08:40:00|385.36|383.36|385.59|383.59|385.83|383.83|385.36|383.36|0
1618303500000|2021-04-13 08:45:00|385.36|383.36|386.06|384.06|386.06|384.06|385.36|383.36|0
1618303800000|2021-04-13 08:50:00|386.53|384.53|386.53|384.53|386.76|384.76|386.29|384.29|0
1618304100000|2021-04-13 08:55:00|386.76|384.76|386.29|384.29|386.99|384.99|386.29|384.29|0
1618304400000|2021-04-13 09:00:00|386.53|384.53|386.99|384.99|386.99|384.99|386.29|384.29|0
1618304700000|2021-04-13 09:05:00|386.76|384.76|386.52|384.52|387.23|385.23|386.52|384.52|0
1618305000000|2021-04-13 09:10:00|386.41|384.41|386.52|384.52|386.52|384.52|386.06|384.06|0
1618305300000|2021-04-13 09:15:00|386.29|384.29|385.36|383.36|386.52|384.52|384.89|382.89|0
1618305600000|2021-04-13 09:20:00|385.12|383.12|385.82|383.82|385.82|383.82|384.89|382.89|0
1618305900000|2021-04-13 09:25:00|385.59|383.59|386.05|384.05|386.05|384.05|385.59|383.59|0
1618306200000|2021-04-13 09:30:00|386.29|384.29|385.82|383.82|386.52|384.52|385.59|383.59|0
1618306500000|2021-04-13 09:35:00|385.59|383.59|385.59|383.59|385.82|383.82|385.35|383.35|0
1618306800000|2021-04-13 09:40:00|385.82|383.82|385.12|383.12|385.82|383.82|385.12|383.12|0
1618307100000|2021-04-13 09:45:00|385.35|383.35|385.35|383.35|385.82|383.82|385.24|383.24|0
1618307400000|2021-04-13 09:50:00|385.58|383.58|384.42|382.42|385.58|383.58|384.42|382.42|0
1618307700000|2021-04-13 09:55:00|384.54|382.54|381.62|379.62|384.65|382.65|381.39|379.39|0
1618308000000|2021-04-13 10:00:00|381.39|379.39|383.25|381.25|383.48|381.48|381.15|379.15|0
1618308300000|2021-04-13 10:05:00|383.14|381.14|384.54|382.54|384.88|382.88|383.02|381.02|0
1618308600000|2021-04-13 10:10:00|384.65|382.65|384.88|382.88|385.35|383.35|384.41|382.41|0
1618308900000|2021-04-13 10:15:00|385.23|383.23|385.81|383.81|386.05|384.05|385.11|383.11|0
1618309200000|2021-04-13 10:20:00|386.05|384.05|386.05|384.05|386.51|384.51|385.58|383.58|0
1618309500000|2021-04-13 10:25:00|385.93|383.93|386.74|384.74|386.75|384.75|385.81|383.81|0
1618309800000|2021-04-13 10:30:00|386.51|384.51|386.74|384.74|386.98|384.98|386.28|384.28|0
1618310100000|2021-04-13 10:35:00|386.51|384.51|386.98|384.98|386.98|384.98|386.51|384.51|0
1618310400000|2021-04-13 10:40:00|387.21|385.21|387.44|385.44|387.68|385.68|387.21|385.21|0
1618310700000|2021-04-13 10:45:00|387.68|385.68|387.21|385.21|387.68|385.68|386.98|384.98|0
1618311000000|2021-04-13 10:50:00|387.1|385.1|386.51|384.51|387.1|385.1|386.04|384.04|0
1618311300000|2021-04-13 10:55:00|386.74|384.74|390.25|388.25|391.65|389.65|386.51|384.51|0
1618311600000|2021-04-13 11:00:00|390.37|388.37|405.52|403.52|405.52|403.52|390.37|388.37|0
1618311900000|2021-04-13 11:05:00|405.99|403.99|401.57|399.57|405.99|403.99|398.19|396.19|0
1618312200000|2021-04-13 11:10:00|401.33|399.33|400.52|398.52|402.73|400.73|399.93|397.93|0
1618312500000|2021-04-13 11:15:00|400.4|398.4|399.93|397.93|401.57|399.57|399.82|397.82|0
1618312800000|2021-04-13 11:20:00|399.82|397.82|399.15|397.15|399.93|397.93|398.3|396.3|0
1618313100000|2021-04-13 11:25:00|399.86|397.86|400.91|398.91|401.85|399.85|399.86|397.86|0
1618313400000|2021-04-13 11:30:00|401.03|399.03|399.62|397.62|401.96|399.96|399.15|397.15|0
1618313700000|2021-04-13 11:35:00|399.39|397.39|397.11|395.11|399.39|397.39|396.64|394.64|0
1618314000000|2021-04-13 11:40:00|396.87|394.87|396.87|394.87|397.34|395.34|396.64|394.64|0
1618314300000|2021-04-13 11:45:00|396.64|394.64|397.11|395.11|398.98|396.98|396.64|394.64|0
1618314600000|2021-04-13 11:50:00|397.34|395.34|398.98|396.98|399.21|397.21|397.11|395.11|0
1618314900000|2021-04-13 11:55:00|398.86|396.86|398.74|396.74|398.98|396.98|397.57|395.57|0
1618315200000|2021-04-13 12:00:00|398.97|396.97|397.57|395.57|399.21|397.21|397.34|395.34|0
1618315500000|2021-04-13 12:05:00|397.8|395.8|396.4|394.4|398.27|396.27|396.4|394.4|0
1618315800000|2021-04-13 12:10:00|396.64|394.64|395.7|393.7|396.87|394.87|395.47|393.47|0
1618316100000|2021-04-13 12:15:00|395.47|393.47|395.7|393.7|396.63|394.63|395.47|393.47|0
1618316400000|2021-04-13 12:20:00|395.93|393.93|395.7|393.7|396.63|394.63|395.47|393.47|0
1618316700000|2021-04-13 12:25:00|395.59|393.59|396.87|394.87|397.46|395.46|395.59|393.59|0
1618317000000|2021-04-13 12:30:00|399.56|397.56|391.73|389.73|399.56|397.56|390.57|388.57|0
1618317300000|2021-04-13 12:35:00|391.5|389.5|388.24|386.24|392.2|390.2|387.78|385.78|0
1618317600000|2021-04-13 12:40:00|388.47|386.47|388.71|386.71|389.17|387.17|388.01|386.01|0
1618317900000|2021-04-13 12:45:00|388.24|386.24|387.08|385.08|388.47|386.47|387.08|385.08|0
1618318200000|2021-04-13 12:50:00|387.54|385.54|387.77|385.77|387.78|385.78|387.31|385.31|0
1618318500000|2021-04-13 12:55:00|387.9|385.9|386.15|384.15|388.01|386.01|386.15|384.15|0
1618318800000|2021-04-13 13:00:00|386.5|384.5|385.68|383.68|386.61|384.61|384.99|382.99|0
1618319100000|2021-04-13 13:05:00|385.92|383.92|386|384|387.08|385.08|385.45|383.45|0
1618319400000|2021-04-13 13:10:00|386.24|384.24|386.94|384.94|387.41|385.41|385.54|383.54|0
1618319700000|2021-04-13 13:15:00|387.17|385.17|387.41|385.41|388.58|386.58|386.7|384.7|0
1618320000000|2021-04-13 13:20:00|387.17|385.17|387.17|385.17|388|386|386.7|384.7|0
1618320300000|2021-04-13 13:25:00|387.41|385.41|387.87|385.87|388.34|386.34|386.94|384.94|0
1618320600000|2021-04-13 13:30:00|387.41|385.41|388.58|386.58|389.04|387.04|386.7|384.7|0
1618320900000|2021-04-13 13:35:00|387.87|385.87|386.7|384.7|388.81|386.81|386|384|0
1618321200000|2021-04-13 13:40:00|386.94|384.94|390.45|388.45|390.68|388.68|386.94|384.94|0
1618321500000|2021-04-13 13:45:00|390.22|388.22|389.06|387.06|391.18|389.18|388.59|386.59|0
1618321800000|2021-04-13 13:50:00|389.3|387.3|386.95|384.95|389.3|387.3|386.01|384.01|0
1618322100000|2021-04-13 13:55:00|386.72|384.72|385.08|383.08|387.42|385.42|385.08|383.08|0
1618322400000|2021-04-13 14:00:00|384.37|382.37|382.73|380.73|384.37|382.37|382.03|380.03|0
1618322700000|2021-04-13 14:05:00|383.2|381.2|382.73|380.73|384.14|382.14|382.73|380.73|0
1618323000000|2021-04-13 14:10:00|382.5|380.5|383.2|381.2|383.9|381.9|382.5|380.5|0
1618323300000|2021-04-13 14:15:00|383.43|381.43|384.14|382.14|384.14|382.14|382.97|380.97|0
1618323600000|2021-04-13 14:20:00|384.37|382.37|384.6|382.6|385.07|383.07|383.9|381.9|0
1618323900000|2021-04-13 14:25:00|384.37|382.37|383.43|381.43|384.84|382.84|383.43|381.43|0
1618324200000|2021-04-13 14:30:00|383.2|381.2|382.62|380.62|383.9|381.9|381.09|379.09|0
1618324500000|2021-04-13 14:35:00|382.5|380.5|384.13|382.13|384.84|382.84|381.79|379.79|0
1618324800000|2021-04-13 14:40:00|383.9|381.9|382.73|380.73|384.37|382.37|382.26|380.26|0
1618325100000|2021-04-13 14:45:00|382.49|380.49|383.43|381.43|383.9|381.9|382.03|380.03|0
1618325400000|2021-04-13 14:50:00|383.66|381.66|385.3|383.3|385.54|383.54|383.43|381.43|0
1618325700000|2021-04-13 14:55:00|385.07|383.07|384.6|382.6|385.54|383.54|384.6|382.6|0
1618326000000|2021-04-13 15:00:00|384.83|382.83|384.35|382.35|384.83|382.83|382.49|380.49|0
1618326300000|2021-04-13 15:05:00|384.12|382.12|383.41|381.41|384.58|382.58|383.41|381.41|0
1618326600000|2021-04-13 15:10:00|383.65|381.65|384.35|382.35|384.81|382.81|383.41|381.41|0
1618326900000|2021-04-13 15:15:00|384.58|382.58|383.88|381.88|385.28|383.28|383.65|381.65|0
1618327200000|2021-04-13 15:20:00|384.11|382.11|384.35|382.35|385.28|383.28|383.64|381.64|0
1618327500000|2021-04-13 15:25:00|384.11|382.11|382.94|380.94|384.35|382.35|382.94|380.94|0
1618327800000|2021-04-13 15:30:00|382.71|380.71|382.24|380.24|382.71|380.71|381.31|379.31|0
1618328100000|2021-04-13 15:35:00|382.71|380.71|384.34|382.34|385.51|383.51|382.24|380.24|0
1618328400000|2021-04-13 15:40:00|384.11|382.11|383.17|381.17|384.58|382.58|382.94|380.94|0
1618328700000|2021-04-13 15:45:00|383.41|381.41|383.64|381.64|384.11|382.11|382.71|380.71|0
1618329000000|2021-04-13 15:50:00|383.41|381.41|383.87|381.87|384.34|382.34|383.17|381.17|0
1618329300000|2021-04-13 15:55:00|384.11|382.11|382.47|380.47|384.11|382.11|382.47|380.47|0
1618329600000|2021-04-13 16:00:00|382.24|380.24|382.24|380.24|382.7|380.7|381.54|379.54|0
1618329900000|2021-04-13 16:05:00|382.94|380.94|383.64|381.64|383.87|381.87|382.94|380.94|0
1618330200000|2021-04-13 16:10:00|383.87|381.87|383.17|381.17|383.87|381.87|382.7|380.7|0
1618330500000|2021-04-13 16:15:00|382.94|380.94|382.47|380.47|383.87|381.87|382.23|380.23|0
1618330800000|2021-04-13 16:20:00|382.23|380.23|382.47|380.47|382.7|380.7|381.53|379.53|0
1618331100000|2021-04-13 16:25:00|382.23|380.23|383.4|381.4|383.4|381.4|382.23|380.23|0
1618331400000|2021-04-13 16:30:00|383.17|381.17|383.4|381.4|383.87|381.87|382.23|380.23|0
1618331700000|2021-04-13 16:35:00|383.17|381.17|383.63|381.63|383.63|381.63|382.93|380.93|0
1618332000000|2021-04-13 16:40:00|383.4|381.4|384.1|382.1|384.8|382.8|383.4|381.4|0
1618332300000|2021-04-13 16:45:00|384.33|382.33|384.33|382.33|385.27|383.27|383.63|381.63|0
1618332600000|2021-04-13 16:50:00|384.57|382.57|385.03|383.03|385.27|383.27|384.57|382.57|0
1618332900000|2021-04-13 16:55:00|385.27|383.27|386.67|384.67|386.67|384.67|385.03|383.03|0
1618333200000|2021-04-13 17:00:00|386.44|384.44|385.03|383.03|387.14|385.14|384.56|382.56|0
1618333500000|2021-04-13 17:05:00|384.8|382.8|385.26|383.26|386.44|384.44|383.86|381.86|0
1618333800000|2021-04-13 17:10:00|385.03|383.03|383.86|381.86|385.26|383.26|383.86|381.86|0
1618334100000|2021-04-13 17:15:00|384.09|382.09|383.39|381.39|384.56|382.56|383.16|381.16|0
1618334400000|2021-04-13 17:20:00|383.16|381.16|383.39|381.39|384.33|382.33|383.16|381.16|0
1618334700000|2021-04-13 17:25:00|383.63|381.63|383.39|381.39|383.63|381.63|382.92|380.92|0
1618335000000|2021-04-13 17:30:00|383.16|381.16|382.92|380.92|383.62|381.62|382.92|380.92|0
1618335300000|2021-04-13 17:35:00|383.16|381.16|382.22|380.22|383.39|381.39|381.99|379.99|0
1618335600000|2021-04-13 17:40:00|381.99|379.99|381.05|379.05|381.99|379.99|381.05|379.05|0
1618335900000|2021-04-13 17:45:00|381.29|379.29|381.52|379.52|381.75|379.75|381.05|379.05|0
1618336200000|2021-04-13 17:50:00|381.29|379.29|381.52|379.52|382.22|380.22|381.29|379.29|0
1618336500000|2021-04-13 17:55:00|381.29|379.29|381.52|379.52|381.52|379.52|380.82|378.82|0
1618336800000|2021-04-13 18:00:00|381.75|379.75|379.42|377.42|381.75|379.75|379.42|377.42|0
1618337100000|2021-04-13 18:05:00|379.65|377.65|380.58|378.58|380.82|378.82|379.42|377.42|0
1618337400000|2021-04-13 18:10:00|380.35|378.35|378.02|376.02|380.35|378.35|377.55|375.55|0
1618337700000|2021-04-13 18:15:00|377.79|375.79|377.32|375.32|378.72|376.72|377.09|375.09|0
1618338000000|2021-04-13 18:20:00|377.09|375.09|376.85|374.85|377.55|375.55|376.62|374.62|0
1618338300000|2021-04-13 18:25:00|376.62|374.62|376.85|374.85|377.32|375.32|376.62|374.62|0
1618338600000|2021-04-13 18:30:00|377.08|375.08|375.46|373.46|377.08|375.08|375.22|373.22|0
1618338900000|2021-04-13 18:35:00|375.69|373.69|376.62|374.62|376.85|374.85|375.22|373.22|0
1618339200000|2021-04-13 18:40:00|376.39|374.39|375.92|373.92|376.62|374.62|375.69|373.69|0
1618339500000|2021-04-13 18:45:00|375.69|373.69|374.76|372.76|376.15|374.15|374.76|372.76|0
1618339800000|2021-04-13 18:50:00|374.99|372.99|374.75|372.75|375.69|373.69|374.52|372.52|0
1618340100000|2021-04-13 18:55:00|374.52|372.52|373.59|371.59|374.52|372.52|372.9|370.9|0
1618340400000|2021-04-13 19:00:00|373.36|371.36|371.5|369.5|373.36|371.36|370.81|368.81|0
1618340700000|2021-04-13 19:05:00|371.74|369.74|370.34|368.34|372.2|370.2|370.11|368.11|0
1618341000000|2021-04-13 19:10:00|370.11|368.11|370.34|368.34|370.57|368.57|369.18|367.18|0
1618341300000|2021-04-13 19:15:00|370.11|368.11|370.11|368.11|371.5|369.5|369.65|367.65|0
1618341600000|2021-04-13 19:20:00|370.34|368.34|370.57|368.57|371.04|369.04|369.18|367.18|0
1618341900000|2021-04-13 19:25:00|370.34|368.34|370.57|368.57|370.8|368.8|369.88|367.88|0
1618342200000|2021-04-13 19:30:00|370.34|368.34|371.73|369.73|372.43|370.43|370.11|368.11|0
1618342500000|2021-04-13 19:35:00|371.96|369.96|374.52|372.52|374.52|372.52|371.96|369.96|0
1618342800000|2021-04-13 19:40:00|374.05|372.05|374.51|372.51|375.68|373.68|373.82|371.82|0
1618343100000|2021-04-13 19:45:00|374.75|372.75|373.82|371.82|374.98|372.98|373.35|371.35|0
1618343400000|2021-04-13 19:50:00|374.28|372.28|374.28|372.28|376.37|374.37|374.28|372.28|0
1618343700000|2021-04-13 19:55:00|374.05|372.05|375.78|373.78|375.78|373.78|373.35|371.35|0
1618344000000|2021-04-13 20:00:00|375.31|373.31|374.85|372.85|375.55|373.55|374.38|372.38|0
1618344300000|2021-04-13 20:05:00|374.61|372.61|374.15|372.15|375.31|373.31|374.15|372.15|0
1618344600000|2021-04-13 20:10:00|374.38|372.38|373.57|371.57|374.61|372.61|373.33|371.33|0
1618344900000|2021-04-13 20:15:00|373.94|371.54|374.18|371.78|374.18|371.78|373.87|371.47|0
1618345200000|2021-04-13 20:20:00|374.11|371.71|374.09|371.69|374.18|371.78|373.82|371.42|0
1618345500000|2021-04-13 20:25:00|374.06|371.66|374.16|371.76|374.16|371.76|373.82|371.42|0
1618345800000|2021-04-13 20:30:00|374|371.6|373.3|370.9|374|371.6|373.07|370.67|0
1618346100000|2021-04-13 20:35:00|373.07|370.67|374|371.6|374|371.6|372.83|370.43|0
1618346400000|2021-04-13 20:40:00|373.76|371.36|373.76|371.36|374|371.6|373.53|371.13|0
1618346700000|2021-04-13 20:45:00|373.53|371.13|374.23|371.83|374.46|372.06|373.53|371.13|0
1618347000000|2021-04-13 20:50:00|374.46|372.06|373.53|371.13|374.46|372.06|373.53|371.13|0
1618347300000|2021-04-13 20:55:00|373.76|371.36|373.99|371.59|374.93|372.53|373.53|371.13|0
1618347600000|2021-04-13 21:00:00|374.08|371.68|373.97|371.57|374.1|371.7|373.8|371.4|0
1618347900000|2021-04-13 21:05:00|374|371.6|373.97|371.57|374.04|371.64|373.97|371.57|0
1618348200000|2021-04-13 21:10:00|374|371.6|374.07|371.67|374.21|371.81|373.97|371.57|0
1618348500000|2021-04-13 21:15:00|374.1|371.7|374.34|371.94|374.55|372.15|374.1|371.7|0
1618348800000|2021-04-13 21:20:00|374.31|371.91|374.24|371.84|374.55|372.15|374.2|371.8|0
1618349100000|2021-04-13 21:25:00|374.14|371.74|374.24|371.84|374.41|372.01|374.14|371.74|0
1618349400000|2021-04-13 21:30:00|374.41|372.01|374.51|372.11|374.65|372.25|374.41|372.01|0
1618349700000|2021-04-13 21:35:00|374.34|371.94|374|371.6|374.55|372.15|374|371.6|0
1618350000000|2021-04-13 21:40:00|374.17|371.77|374.3|371.9|374.38|371.98|374.17|371.77|0
1618350300000|2021-04-13 21:45:00|374.34|371.94|374.27|371.87|374.4|372|374.27|371.87|0
1618350600000|2021-04-13 21:50:00|374.3|371.9|374.27|371.87|374.3|371.9|374.2|371.8|0
1618350900000|2021-04-13 21:55:00|374.3|371.9|374.17|371.77|374.3|371.9|373.93|371.53|0
1618351200000|2021-04-13 22:00:00|373.52|371.12|374.22|371.82|374.45|372.05|373.52|371.12|0
1618351500000|2021-04-13 22:05:00|374.33|371.93|375.03|372.63|375.26|372.86|374.33|371.93|0
1618351800000|2021-04-13 22:10:00|375.26|372.86|375.26|372.86|375.26|372.86|374.79|372.39|0
1618352100000|2021-04-13 22:15:00|375.49|373.09|375.02|372.62|375.49|373.09|374.79|372.39|0
1618352400000|2021-04-13 22:20:00|374.79|372.39|375.49|373.09|375.49|373.09|374.79|372.39|0
1618352700000|2021-04-13 22:25:00|375.72|373.32|375.26|372.86|375.96|373.56|375.26|372.86|0
1618353000000|2021-04-13 22:30:00|375.02|372.62|375.49|373.09|375.95|373.55|374.79|372.39|0
1618353300000|2021-04-13 22:35:00|375.25|372.85|375.95|373.55|375.95|373.55|375.25|372.85|0
1618353600000|2021-04-13 22:40:00|375.84|373.44|375.95|373.55|376.19|373.79|375.72|373.32|0
1618353900000|2021-04-13 22:45:00|376.19|373.79|375.95|373.55|376.19|373.79|375.95|373.55|0
1618354200000|2021-04-13 22:50:00|376.19|373.79|375.95|373.55|376.19|373.79|375.95|373.55|0
1618354500000|2021-04-13 22:55:00|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1618354800000|2021-04-13 23:00:00|375.48|373.08|375.95|373.55|376.42|374.02|375.48|373.08|0
1618355100000|2021-04-13 23:05:00|376.18|373.78|376.65|374.25|376.88|374.48|376.18|373.78|0
1618355400000|2021-04-13 23:10:00|376.77|374.37|377.11|374.71|377.12|374.72|376.65|374.25|0
1618355700000|2021-04-13 23:15:00|377.35|374.95|376.41|374.01|377.35|374.95|376.41|374.01|0
1618356000000|2021-04-13 23:20:00|376.65|374.25|376.65|374.25|376.65|374.25|376.18|373.78|0
1618356300000|2021-04-13 23:25:00|376.88|374.48|376.41|374.01|377.11|374.71|376.41|374.01|0
1618356600000|2021-04-13 23:30:00|376.53|374.13|376.18|373.78|376.53|374.13|375.71|373.31|0
1618356900000|2021-04-13 23:35:00|375.94|373.54|375.94|373.54|375.94|373.54|375.71|373.31|0
1618357200000|2021-04-13 23:40:00|376.18|373.78|376.41|374.01|376.41|374.01|375.94|373.54|0
1618357500000|2021-04-13 23:45:00|376.64|374.24|377.11|374.71|377.34|374.94|376.41|374.01|0
1618357800000|2021-04-13 23:50:00|377.34|374.94|376.64|374.24|377.34|374.94|376.41|374.01|0
1618358100000|2021-04-13 23:55:00|376.87|374.47|377.11|374.71|377.11|374.71|376.64|374.24|0
1618358400000|2021-04-14 00:00:00|377.34|374.94|377.34|374.94|377.57|375.17|376.41|374.01|0
1618358700000|2021-04-14 00:05:00|377.11|374.71|377.11|374.71|377.34|374.94|376.87|374.47|0
1618359000000|2021-04-14 00:10:00|377.34|374.94|377.34|374.94|377.57|375.17|376.87|374.47|0
1618359300000|2021-04-14 00:15:00|377.57|375.17|377.34|374.94|377.57|375.17|376.87|374.47|0
1618359600000|2021-04-14 00:20:00|377.57|375.17|377.1|374.7|377.57|375.17|377.1|374.7|0
1618359900000|2021-04-14 00:25:00|377.34|374.94|376.4|374|377.34|374.94|376.4|374|0
1618360200000|2021-04-14 00:30:00|376.64|374.24|376.87|374.47|377.1|374.7|376.4|374|0
1618360500000|2021-04-14 00:35:00|377.1|374.7|375.93|373.53|377.1|374.7|375.93|373.53|0
1618360800000|2021-04-14 00:40:00|375.7|373.3|375.23|372.83|375.93|373.53|374.54|372.14|0
1618361100000|2021-04-14 00:45:00|375|372.6|375|372.6|375.23|372.83|374.53|372.13|0
1618361400000|2021-04-14 00:50:00|375.23|372.83|376.63|374.23|376.63|374.23|375.23|372.83|0
1618361700000|2021-04-14 00:55:00|376.87|374.47|376.86|374.46|377.33|374.93|376.86|374.46|0
1618362000000|2021-04-14 01:00:00|377.1|374.7|376.63|374.23|377.33|374.93|376.4|374|0
1618362300000|2021-04-14 01:05:00|376.52|374.12|376.16|373.76|376.86|374.46|376.16|373.76|0
1618362600000|2021-04-14 01:10:00|376.4|374|375.93|373.53|376.63|374.23|375.93|373.53|0
1618362900000|2021-04-14 01:15:00|375.7|373.3|373.83|371.43|375.7|373.3|373.49|371.09|0
1618363200000|2021-04-14 01:20:00|374.06|371.66|374.53|372.13|374.99|372.59|373.95|371.55|0
1618363500000|2021-04-14 01:25:00|374.76|372.36|375.23|372.83|375.23|372.83|374.3|371.9|0
1618363800000|2021-04-14 01:30:00|375.46|373.06|376.63|374.23|376.86|374.46|375.46|373.06|0
1618364100000|2021-04-14 01:35:00|376.86|374.46|376.63|374.23|377.33|374.93|376.63|374.23|0
1618364400000|2021-04-14 01:40:00|376.39|373.99|375.92|373.52|376.39|373.99|374.99|372.59|0
1618364700000|2021-04-14 01:45:00|375.69|373.29|374.52|372.12|375.92|373.52|374.52|372.12|0
1618365000000|2021-04-14 01:50:00|374.29|371.89|372.89|370.49|374.29|371.89|372.89|370.49|0
1618365300000|2021-04-14 01:55:00|373.13|370.73|374.06|371.66|374.29|371.89|373.13|370.73|0
1618365600000|2021-04-14 02:00:00|373.82|371.42|374.52|372.12|374.76|372.36|373.59|371.19|0
1618365900000|2021-04-14 02:05:00|374.29|371.89|374.99|372.59|375.22|372.82|374.06|371.66|0
1618366200000|2021-04-14 02:10:00|375.22|372.82|375.45|373.05|375.69|373.29|374.99|372.59|0
1618366500000|2021-04-14 02:15:00|375.69|373.29|374.75|372.35|375.69|373.29|374.75|372.35|0
1618366800000|2021-04-14 02:20:00|374.52|372.12|374.98|372.58|374.99|372.59|374.52|372.12|0
1618367100000|2021-04-14 02:25:00|374.75|372.35|375.68|373.28|375.68|373.28|374.52|372.12|0
1618367400000|2021-04-14 02:30:00|375.45|373.05|374.52|372.12|375.45|373.05|374.28|371.88|0
1618367700000|2021-04-14 02:35:00|374.28|371.88|374.98|372.58|374.98|372.58|374.05|371.65|0
1618368000000|2021-04-14 02:40:00|374.75|372.35|375.45|373.05|375.68|373.28|374.75|372.35|0
1618368300000|2021-04-14 02:45:00|375.68|373.28|375.68|373.28|376.15|373.75|375.45|373.05|0
1618368600000|2021-04-14 02:50:00|375.45|373.05|376.61|374.21|376.61|374.21|375.45|373.05|0
1618368900000|2021-04-14 02:55:00|377.08|374.68|376.15|373.75|377.08|374.68|375.91|373.51|0
1618369200000|2021-04-14 03:00:00|375.91|373.51|376.61|374.21|376.85|374.45|375.91|373.51|0
1618369500000|2021-04-14 03:05:00|376.85|374.45|376.84|374.44|376.85|374.45|376.38|373.98|0
1618369800000|2021-04-14 03:10:00|377.08|374.68|376.38|373.98|377.08|374.68|376.38|373.98|0
1618370100000|2021-04-14 03:15:00|376.5|374.1|375.44|373.04|376.84|374.44|375.44|373.04|0
1618370400000|2021-04-14 03:20:00|375.56|373.16|376.38|373.98|376.38|373.98|375.44|373.04|0
1618370700000|2021-04-14 03:25:00|376.14|373.74|376.37|373.97|376.61|374.21|375.91|373.51|0
1618371000000|2021-04-14 03:30:00|376.26|373.86|375.44|373.04|376.26|373.86|375.44|373.04|0
1618371300000|2021-04-14 03:35:00|375.67|373.27|376.14|373.74|376.14|373.74|375.67|373.27|0
1618371600000|2021-04-14 03:40:00|376.37|373.97|376.14|373.74|376.37|373.97|375.91|373.51|0
1618371900000|2021-04-14 03:45:00|375.91|373.51|376.14|373.74|376.37|373.97|375.9|373.5|0
1618372200000|2021-04-14 03:50:00|375.9|373.5|375.9|373.5|376.14|373.74|375.67|373.27|0
1618372500000|2021-04-14 03:55:00|375.67|373.27|375.67|373.27|375.9|373.5|375.44|373.04|0
1618372800000|2021-04-14 04:00:00|375.44|373.04|375.44|373.04|375.44|373.04|374.97|372.57|0
1618373100000|2021-04-14 04:05:00|375.67|373.27|374.97|372.57|375.67|373.27|374.97|372.57|0
1618373400000|2021-04-14 04:10:00|374.73|372.33|374.97|372.57|375.2|372.8|374.73|372.33|0
1618373700000|2021-04-14 04:15:00|374.73|372.33|374.5|372.1|374.73|372.33|374.03|371.63|0
1618374000000|2021-04-14 04:20:00|374.73|372.33|374.73|372.33|374.97|372.57|374.27|371.87|0
1618374300000|2021-04-14 04:25:00|374.5|372.1|374.5|372.1|374.73|372.33|374.5|372.1|0
1618374600000|2021-04-14 04:30:00|374.73|372.33|374.26|371.86|374.73|372.33|374.26|371.86|0
1618374900000|2021-04-14 04:35:00|374.03|371.63|373.8|371.4|374.26|371.86|373.8|371.4|0
1618375200000|2021-04-14 04:40:00|373.56|371.16|373.56|371.16|373.56|371.16|373.1|370.7|0
1618375500000|2021-04-14 04:45:00|373.1|370.7|373.33|370.93|373.33|370.93|373.1|370.7|0
1618375800000|2021-04-14 04:50:00|373.1|370.7|372.16|369.76|373.1|370.7|371.93|369.53|0
1618376100000|2021-04-14 04:55:00|372.4|370|372.63|370.23|372.63|370.23|372.4|370|0
1618376400000|2021-04-14 05:00:00|372.4|370|373.09|370.69|373.33|370.93|372.16|369.76|0
1618376700000|2021-04-14 05:05:00|373.22|370.82|371.7|369.3|373.33|370.93|371.7|369.3|0
1618377000000|2021-04-14 05:10:00|371.23|368.83|371.7|369.3|371.7|369.3|370.77|368.37|0
1618377300000|2021-04-14 05:15:00|371.93|369.53|372.63|370.23|372.86|370.46|371.93|369.53|0
1618377600000|2021-04-14 05:20:00|372.86|370.46|371.93|369.53|372.86|370.46|371.93|369.53|0
1618377900000|2021-04-14 05:25:00|372.16|369.76|372.86|370.46|372.86|370.46|372.16|369.76|0
1618378200000|2021-04-14 05:30:00|372.62|370.22|372.86|370.46|372.86|370.46|371.93|369.53|0
1618378500000|2021-04-14 05:35:00|372.62|370.22|372.86|370.46|373.09|370.69|372.39|369.99|0
1618378800000|2021-04-14 05:40:00|373.09|370.69|372.16|369.76|373.32|370.92|371.46|369.06|0
1618379100000|2021-04-14 05:45:00|371.92|369.52|371.22|368.82|372.16|369.76|370.99|368.59|0
1618379400000|2021-04-14 05:50:00|371.46|369.06|371.22|368.82|371.69|369.29|370.99|368.59|0
1618379700000|2021-04-14 05:55:00|370.99|368.59|370.99|368.59|370.99|368.59|370.53|368.13|0
1618380000000|2021-04-14 06:00:00|370.76|368.36|371.22|368.82|371.46|369.06|370.53|368.13|0
1618380300000|2021-04-14 06:05:00|370.99|368.59|372.15|369.75|372.39|369.99|370.99|368.59|0
1618380600000|2021-04-14 06:10:00|372.27|369.87|373.55|371.15|373.55|371.15|372.27|369.87|0
1618380900000|2021-04-14 06:15:00|373.32|370.92|372.62|370.22|373.55|371.15|372.38|369.98|0
1618381200000|2021-04-14 06:20:00|372.85|370.45|374.71|372.31|374.95|372.55|372.85|370.45|0
1618381500000|2021-04-14 06:25:00|374.37|371.97|373.55|371.15|374.37|371.97|373.31|370.91|0
1618381800000|2021-04-14 06:30:00|373.78|371.38|373.08|370.68|374.01|371.61|373.08|370.68|0
1618382100000|2021-04-14 06:35:00|372.97|370.57|372.61|370.21|373.08|370.68|371.92|369.52|0
1618382400000|2021-04-14 06:40:00|372.38|369.98|372.38|369.98|372.38|369.98|371.45|369.05|0
1618382700000|2021-04-14 06:45:00|372.61|370.21|373.08|370.68|373.08|370.68|372.15|369.75|0
1618383000000|2021-04-14 06:50:00|373.31|370.91|373.31|370.91|373.54|371.14|373.08|370.68|0
1618383300000|2021-04-14 06:55:00|373.43|371.03|372.84|370.44|373.54|371.14|372.61|370.21|0
1618383600000|2021-04-14 07:00:00|373.31|370.91|373.54|371.14|373.78|371.38|372.61|370.21|0
1618383900000|2021-04-14 07:05:00|373.57|371.57|371.48|369.48|373.81|371.81|371.24|369.24|0
1618384200000|2021-04-14 07:10:00|371.71|369.71|371.01|369.01|372.41|370.41|371.01|369.01|0
1618384500000|2021-04-14 07:15:00|370.78|368.78|371.24|369.24|372.17|370.17|370.08|368.08|0
1618384800000|2021-04-14 07:20:00|371.48|369.48|371.94|369.94|372.87|370.87|371.24|369.24|0
1618385100000|2021-04-14 07:25:00|371.71|369.71|372.17|370.17|372.41|370.41|371.24|369.24|0
1618385400000|2021-04-14 07:30:00|372.64|370.64|370.31|368.31|372.64|370.64|370.08|368.08|0
1618385700000|2021-04-14 07:35:00|370.2|368.2|370.77|368.77|371.24|369.24|370.08|368.08|0
1618386000000|2021-04-14 07:40:00|371.24|369.24|371.7|369.7|371.7|369.7|370.77|368.77|0
1618386300000|2021-04-14 07:45:00|371.47|369.47|372.87|370.87|372.87|370.87|370.77|368.77|0
1618386600000|2021-04-14 07:50:00|372.64|370.64|374.27|372.27|374.5|372.5|372.64|370.64|0
1618386900000|2021-04-14 07:55:00|374.03|372.03|373.8|371.8|374.03|372.03|373.22|371.22|0
1618387200000|2021-04-14 08:00:00|374.03|372.03|372.63|370.63|374.27|372.27|372.4|370.4|0
1618387500000|2021-04-14 08:05:00|372.4|370.4|372.17|370.17|372.75|370.75|371.7|369.7|0
1618387800000|2021-04-14 08:10:00|372.4|370.4|371.7|369.7|372.4|370.4|371.23|369.23|0
1618388100000|2021-04-14 08:15:00|371.47|369.47|371|369|372.63|370.63|371|369|0
1618388400000|2021-04-14 08:20:00|370.77|368.77|370.77|368.77|370.77|368.77|369.6|367.6|0
1618388700000|2021-04-14 08:25:00|370.53|368.53|371.7|369.7|371.7|369.7|370.53|368.53|0
1618389000000|2021-04-14 08:30:00|371.23|369.23|369.83|367.83|371.23|369.23|369.83|367.83|0
1618389300000|2021-04-14 08:35:00|369.6|367.6|369.83|367.83|370.53|368.53|369.6|367.6|0
1618389600000|2021-04-14 08:40:00|369.6|367.6|370.3|368.3|370.53|368.53|369.37|367.37|0
1618389900000|2021-04-14 08:45:00|370.07|368.07|370.06|368.06|370.3|368.3|369.83|367.83|0
1618390200000|2021-04-14 08:50:00|369.95|367.95|369.6|367.6|370.06|368.06|369.13|367.13|0
1618390500000|2021-04-14 08:55:00|369.37|367.37|369.83|367.83|370.06|368.06|369.13|367.13|0
1618390800000|2021-04-14 09:00:00|370.06|368.06|369.83|367.83|370.06|368.06|369.83|367.83|0
1618391100000|2021-04-14 09:05:00|369.6|367.6|369.02|367.02|370.29|368.29|368.9|366.9|0
1618391400000|2021-04-14 09:10:00|369.13|367.13|369.6|367.6|370.06|368.06|369.13|367.13|0
1618391700000|2021-04-14 09:15:00|369.36|367.36|370.06|368.06|370.29|368.29|369.36|367.36|0
1618392000000|2021-04-14 09:20:00|369.83|367.83|370.06|368.06|370.52|368.52|369.59|367.59|0
1618392300000|2021-04-14 09:25:00|370.29|368.29|370.52|368.52|370.76|368.76|370.06|368.06|0
1618392600000|2021-04-14 09:30:00|370.29|368.29|370.29|368.29|370.52|368.52|370.06|368.06|0
1618392900000|2021-04-14 09:35:00|369.82|367.82|369.82|367.82|370.06|368.06|369.59|367.59|0
1618393200000|2021-04-14 09:40:00|369.71|367.71|369.59|367.59|369.82|367.82|369.59|367.59|0
1618393500000|2021-04-14 09:45:00|369.82|367.82|369.82|367.82|370.52|368.52|369.59|367.59|0
1618393800000|2021-04-14 09:50:00|370.06|368.06|369.59|367.59|370.06|368.06|369.36|367.36|0
1618394100000|2021-04-14 09:55:00|369.82|367.82|370.52|368.52|370.52|368.52|369.59|367.59|0
1618394400000|2021-04-14 10:00:00|371.22|369.22|371.22|369.22|371.68|369.68|370.98|368.98|0
1618394700000|2021-04-14 10:05:00|370.98|368.98|371.45|369.45|371.91|369.91|370.98|368.98|0
1618395000000|2021-04-14 10:10:00|371.91|369.91|371.91|369.91|372.15|370.15|371.68|369.68|0
1618395300000|2021-04-14 10:15:00|372.03|370.03|371.68|369.68|372.15|370.15|371.21|369.21|0
1618395600000|2021-04-14 10:20:00|371.45|369.45|371.45|369.45|371.45|369.45|371.21|369.21|0
1618395900000|2021-04-14 10:25:00|371.57|369.57|371.91|369.91|372.61|370.61|371.45|369.45|0
1618396200000|2021-04-14 10:30:00|372.14|370.14|372.14|370.14|372.38|370.38|371.68|369.68|0
1618396500000|2021-04-14 10:35:00|371.91|369.91|371.44|369.44|372.03|370.03|371.44|369.44|0
1618396800000|2021-04-14 10:40:00|371.21|369.21|371.21|369.21|371.44|369.44|370.98|368.98|0
1618397100000|2021-04-14 10:45:00|371.44|369.44|372.61|370.61|372.84|370.84|370.74|368.74|0
1618397400000|2021-04-14 10:50:00|372.73|370.73|372.61|370.61|373.31|371.31|372.61|370.61|0
1618397700000|2021-04-14 10:55:00|372.84|370.84|373.3|371.3|374|372|372.61|370.61|0
1618398000000|2021-04-14 11:00:00|373.54|371.54|371.9|369.9|373.54|371.54|371.21|369.21|0
1618398300000|2021-04-14 11:05:00|372.14|370.14|372.37|370.37|372.49|370.49|371.44|369.44|0
1618398600000|2021-04-14 11:10:00|372.6|370.6|372.37|370.37|373.07|371.07|372.14|370.14|0
1618398900000|2021-04-14 11:15:00|372.6|370.6|372.26|370.26|372.6|370.6|371.67|369.67|0
1618399200000|2021-04-14 11:20:00|372.14|370.14|371.2|369.2|372.14|370.14|370.74|368.74|0
1618399500000|2021-04-14 11:25:00|371.44|369.44|370.5|368.5|371.44|369.44|370.27|368.27|0
1618399800000|2021-04-14 11:30:00|370.74|368.74|370.27|368.27|371.2|369.2|370.04|368.04|0
1618400100000|2021-04-14 11:35:00|370.04|368.04|370.27|368.27|370.27|368.27|370.04|368.04|0
1618400400000|2021-04-14 11:40:00|370.5|368.5|369.57|367.57|370.5|368.5|369.57|367.57|0
1618400700000|2021-04-14 11:45:00|369.8|367.8|370.27|368.27|370.97|368.97|369.8|367.8|0
1618401000000|2021-04-14 11:50:00|370.5|368.5|370.03|368.03|370.97|368.97|369.8|367.8|0
1618401300000|2021-04-14 11:55:00|370.27|368.27|370.27|368.27|370.27|368.27|369.57|367.57|0
1618401600000|2021-04-14 12:00:00|370.03|368.03|370.03|368.03|370.73|368.73|369.8|367.8|0
1618401900000|2021-04-14 12:05:00|370.27|368.27|370.26|368.26|370.27|368.27|369.8|367.8|0
1618402200000|2021-04-14 12:10:00|370.5|368.5|370.5|368.5|370.5|368.5|370.03|368.03|0
1618402500000|2021-04-14 12:15:00|370.73|368.73|371.89|369.89|371.89|369.89|370.73|368.73|0
1618402800000|2021-04-14 12:20:00|371.43|369.43|371.43|369.43|371.89|369.89|370.96|368.96|0
1618403100000|2021-04-14 12:25:00|371.66|369.66|371.43|369.43|372.01|370.01|371.43|369.43|0
1618403400000|2021-04-14 12:30:00|371.66|369.66|371.89|369.89|372.12|370.12|371.66|369.66|0
1618403700000|2021-04-14 12:35:00|371.66|369.66|372.12|370.12|372.36|370.36|371.66|369.66|0
1618404000000|2021-04-14 12:40:00|371.89|369.89|372.12|370.12|372.12|370.12|371.66|369.66|0
1618404300000|2021-04-14 12:45:00|372.35|370.35|374.22|372.22|375.04|373.04|372.12|370.12|0
1618404600000|2021-04-14 12:50:00|374.69|372.69|374.68|372.68|375.39|373.39|374.22|372.22|0
1618404900000|2021-04-14 12:55:00|374.92|372.92|375.85|373.85|376.55|374.55|374.22|372.22|0
1618405200000|2021-04-14 13:00:00|376.08|374.08|375.38|373.38|376.08|374.08|375.38|373.38|0
1618405500000|2021-04-14 13:05:00|375.15|373.15|374.68|372.68|375.38|373.38|374.68|372.68|0
1618405800000|2021-04-14 13:10:00|374.92|372.92|375.85|373.85|375.85|373.85|374.92|372.92|0
1618406100000|2021-04-14 13:15:00|375.62|373.62|376.32|374.32|377.02|375.02|375.38|373.38|0
1618406400000|2021-04-14 13:20:00|376.55|374.55|376.31|374.31|377.25|375.25|376.08|374.08|0
1618406700000|2021-04-14 13:25:00|376.08|374.08|375.15|373.15|376.08|374.08|374.91|372.91|0
1618407000000|2021-04-14 13:30:00|375.38|373.38|375.03|373.03|377.48|375.48|374.91|372.91|0
1618407300000|2021-04-14 13:35:00|375.38|373.38|372.11|370.11|375.38|373.38|371.88|369.88|0
1618407600000|2021-04-14 13:40:00|372.35|370.35|370.71|368.71|372.81|370.81|369.32|367.32|0
1618407900000|2021-04-14 13:45:00|370.48|368.48|370.25|368.25|370.95|368.95|369.78|367.78|0
1618408200000|2021-04-14 13:50:00|370.71|368.71|369.78|367.78|370.95|368.95|368.85|366.85|0
1618408500000|2021-04-14 13:55:00|369.55|367.55|366.06|364.06|369.55|367.55|365.83|363.83|0
1618408800000|2021-04-14 14:00:00|365.83|363.83|367.69|365.69|370.25|368.25|365.83|363.83|0
1618409100000|2021-04-14 14:05:00|367.92|365.92|366.76|364.76|368.15|366.15|366.53|364.53|0
1618409400000|2021-04-14 14:10:00|366.29|364.29|367.92|365.92|368.15|366.15|366.29|364.29|0
1618409700000|2021-04-14 14:15:00|368.15|366.15|368.15|366.15|369.78|367.78|367.45|365.45|0
1618410000000|2021-04-14 14:20:00|367.69|365.69|369.08|367.08|370.71|368.71|367.22|365.22|0
1618410300000|2021-04-14 14:25:00|368.85|366.85|370.71|368.71|371.64|369.64|368.61|366.61|0
1618410600000|2021-04-14 14:30:00|370.24|368.24|366.29|364.29|370.24|368.24|364.67|362.67|0
1618410900000|2021-04-14 14:35:00|366.52|364.52|369.54|367.54|369.54|367.54|366.23|364.23|0
1618411200000|2021-04-14 14:40:00|370|368|369.07|367.07|370.7|368.7|367.21|365.21|0
1618411500000|2021-04-14 14:45:00|368.84|366.84|365.59|363.59|368.84|366.84|365.35|363.35|0
1618411800000|2021-04-14 14:50:00|365.35|363.35|367.91|365.91|368.6|366.6|365.12|363.12|0
1618412100000|2021-04-14 14:55:00|367.68|365.68|369.77|367.77|369.77|367.77|366.28|364.28|0
1618412400000|2021-04-14 15:00:00|369.53|367.53|371.86|369.86|372.09|370.09|368.14|366.14|0
1618412700000|2021-04-14 15:05:00|372.09|370.09|370.23|368.23|372.56|370.56|369.3|367.3|0
1618413000000|2021-04-14 15:10:00|370|368|370.23|368.23|371.63|369.63|369.77|367.77|0
1618413300000|2021-04-14 15:15:00|370.7|368.7|372.79|370.79|372.79|370.79|370.23|368.23|0
1618413600000|2021-04-14 15:20:00|373.02|371.02|374.42|372.42|374.89|372.89|371.39|369.39|0
1618413900000|2021-04-14 15:25:00|374.89|372.89|372.09|370.09|375.59|373.59|372.09|370.09|0
1618414200000|2021-04-14 15:30:00|371.86|369.86|372.56|370.56|373.26|371.26|371.62|369.62|0
1618414500000|2021-04-14 15:35:00|372.79|370.79|371.39|369.39|372.79|370.79|370.69|368.69|0
1618414800000|2021-04-14 15:40:00|371.62|369.62|370.69|368.69|371.86|369.86|370.46|368.46|0
1618415100000|2021-04-14 15:45:00|370.46|368.46|370.35|368.35|370.69|368.69|369.18|367.18|0
1618415400000|2021-04-14 15:50:00|370.11|368.11|370.35|368.35|370.58|368.58|369.88|367.88|0
1618415700000|2021-04-14 15:55:00|370.81|368.81|369.18|367.18|371.05|369.05|369.18|367.18|0
1618416000000|2021-04-14 16:00:00|369.41|367.41|372.67|370.67|372.67|370.67|368.95|366.95|0
1618416300000|2021-04-14 16:05:00|373.37|371.37|370.8|368.8|374.07|372.07|370.11|368.11|0
1618416600000|2021-04-14 16:10:00|371.27|369.27|373.37|371.37|373.6|371.6|370.34|368.34|0
1618416900000|2021-04-14 16:15:00|373.6|371.6|370.34|368.34|374.07|372.07|370.34|368.34|0
1618417200000|2021-04-14 16:20:00|370.1|368.1|370.34|368.34|370.34|368.34|369.17|367.17|0
1618417500000|2021-04-14 16:25:00|370.22|368.22|372.2|370.2|373.13|371.13|369.17|367.17|0
1618417800000|2021-04-14 16:30:00|372.43|370.43|371.5|369.5|372.67|370.67|371.03|369.03|0
1618418100000|2021-04-14 16:35:00|371.73|369.73|369.87|367.87|371.73|369.73|369.4|367.4|0
1618418400000|2021-04-14 16:40:00|369.63|367.63|368.47|366.47|369.63|367.63|368.01|366.01|0
1618418700000|2021-04-14 16:45:00|368.7|366.7|368.7|366.7|369.4|367.4|368.47|366.47|0
1618419000000|2021-04-14 16:50:00|368.47|366.47|368.7|366.7|369.17|367.17|368.24|366.24|0
1618419300000|2021-04-14 16:55:00|368.47|366.47|369.17|367.17|369.4|367.4|368.24|366.24|0
1618419600000|2021-04-14 17:00:00|368.93|366.93|371.73|369.73|371.96|369.96|368.7|366.7|0
1618419900000|2021-04-14 17:05:00|371.96|369.96|370.33|368.33|371.96|369.96|369.63|367.63|0
1618420200000|2021-04-14 17:10:00|370.56|368.56|370.79|368.79|371.26|369.26|369.86|367.86|0
1618420500000|2021-04-14 17:15:00|371.26|369.26|370.33|368.33|371.49|369.49|369.63|367.63|0
1618420800000|2021-04-14 17:20:00|370.56|368.56|369.16|367.16|371.26|369.26|368.93|366.93|0
1618421100000|2021-04-14 17:25:00|369.39|367.39|370.56|368.56|370.56|368.56|369.16|367.16|0
1618421400000|2021-04-14 17:30:00|370.79|368.79|373.59|371.59|373.82|371.82|370.79|368.79|0
1618421700000|2021-04-14 17:35:00|373.82|371.82|373.36|371.36|374.76|372.76|373.12|371.12|0
1618422000000|2021-04-14 17:40:00|373.12|371.12|373.59|371.59|374.29|372.29|372.89|370.89|0
1618422300000|2021-04-14 17:45:00|373.36|371.36|372.89|370.89|373.59|371.59|371.49|369.49|0
1618422600000|2021-04-14 17:50:00|372.65|370.65|372.89|370.89|373.82|371.82|372.19|370.19|0
1618422900000|2021-04-14 17:55:00|372.42|370.42|381.55|379.55|384.13|382.13|372.42|370.42|0
1618423200000|2021-04-14 18:00:00|381.78|379.78|381.78|379.78|384.36|382.36|380.61|378.61|0
1618423500000|2021-04-14 18:05:00|382.25|380.25|389.07|387.07|390.01|388.01|382.25|380.25|0
1618423800000|2021-04-14 18:10:00|389.31|387.31|382.86|380.86|389.78|387.78|382.86|380.86|0
1618424100000|2021-04-14 18:15:00|383.09|381.09|383.31|381.31|386.37|384.37|381.92|379.92|0
1618424400000|2021-04-14 18:20:00|383.07|381.07|379.8|377.8|383.77|381.77|379.8|377.8|0
1618424700000|2021-04-14 18:25:00|379.57|377.57|379.8|377.8|380.04|378.04|377.94|375.94|0
1618425000000|2021-04-14 18:30:00|379.34|377.34|383.77|381.77|383.77|381.77|378.87|376.87|0
1618425300000|2021-04-14 18:35:00|383.54|381.54|382.6|380.6|383.77|381.77|381.2|379.2|0
1618425600000|2021-04-14 18:40:00|382.37|380.37|380.97|378.97|382.6|380.6|379.33|377.33|0
1618425900000|2021-04-14 18:45:00|381.2|379.2|385.41|383.41|385.64|383.64|380.62|378.62|0
1618426200000|2021-04-14 18:50:00|385.17|383.17|388.69|386.69|388.92|386.92|385.17|383.17|0
1618426500000|2021-04-14 18:55:00|388.92|386.92|389.16|387.16|390.1|388.1|385.64|383.64|0
1618426800000|2021-04-14 19:00:00|390.1|388.1|388.88|386.88|393.39|391.39|388.65|386.65|0
1618427100000|2021-04-14 19:05:00|389.35|387.35|391.71|389.71|392.42|390.42|387.49|385.49|0
1618427400000|2021-04-14 19:10:00|390.77|388.77|387.73|385.73|393.12|391.12|387.73|385.73|0
1618427700000|2021-04-14 19:15:00|387.96|385.96|386.56|384.56|388.43|386.43|384.69|382.69|0
1618428000000|2021-04-14 19:20:00|386.79|384.79|385.62|383.62|389.6|387.6|385.15|383.15|0
1618428300000|2021-04-14 19:25:00|384.92|382.92|383.75|381.75|385.85|383.85|383.75|381.75|0
1618428600000|2021-04-14 19:30:00|383.98|381.98|384.22|382.22|385.85|383.85|382.35|380.35|0
1618428900000|2021-04-14 19:35:00|384.92|382.92|388.43|386.43|389.83|387.83|384.68|382.68|0
1618429200000|2021-04-14 19:40:00|388.66|386.66|389.6|387.6|391.47|389.47|388.43|386.43|0
1618429500000|2021-04-14 19:45:00|388.89|386.89|392.65|390.65|392.65|390.65|388.43|386.43|0
1618429800000|2021-04-14 19:50:00|391.71|389.71|391.71|389.71|392.41|390.41|388.66|386.66|0
1618430100000|2021-04-14 19:55:00|392.64|390.64|387.49|385.49|393.58|391.58|387.49|385.49|0
1618430400000|2021-04-14 20:00:00|386.08|384.08|384.95|382.95|387.02|385.02|384.21|382.21|0
1618430700000|2021-04-14 20:05:00|384.71|382.71|384.01|382.01|384.71|382.71|383.31|381.31|0
1618431000000|2021-04-14 20:10:00|383.78|381.78|385.07|383.07|385.07|383.07|383.78|381.78|0
1618431300000|2021-04-14 20:15:00|385.32|382.92|385.01|382.61|385.32|382.92|384.98|382.58|0
1618431600000|2021-04-14 20:20:00|385.05|382.65|385.35|382.95|385.56|383.16|384.77|382.37|0
1618431900000|2021-04-14 20:25:00|385.22|382.82|384.91|382.51|385.39|382.99|384.91|382.51|0
1618432200000|2021-04-14 20:30:00|384.8|382.4|383.62|381.22|385.27|382.87|383.62|381.22|0
1618432500000|2021-04-14 20:35:00|383.86|381.46|383.16|380.76|383.86|381.46|383.16|380.76|0
1618432800000|2021-04-14 20:40:00|383.39|380.99|384.33|381.93|384.8|382.4|383.39|380.99|0
1618433100000|2021-04-14 20:45:00|384.09|381.69|384.33|381.93|384.8|382.4|384.09|381.69|0
1618433400000|2021-04-14 20:50:00|384.09|381.69|384.56|382.16|384.79|382.39|384.09|381.69|0
1618433700000|2021-04-14 20:55:00|384.79|382.39|384.09|381.69|384.79|382.39|383.86|381.46|0
1618434000000|2021-04-14 21:00:00|384.4|382|384.4|382|384.5|382.1|384.4|382|0
1618434300000|2021-04-14 21:05:00|384.44|382.04|384.26|381.86|384.44|382.04|383.99|381.59|0
1618434600000|2021-04-14 21:10:00|384.19|381.79|384.05|381.65|384.23|381.83|383.98|381.58|0
1618434900000|2021-04-14 21:15:00|384.12|381.72|384.36|381.96|384.36|381.96|384.05|381.65|0
1618435200000|2021-04-14 21:20:00|384.26|381.86|384.43|382.03|384.43|382.03|384.26|381.86|0
1618435500000|2021-04-14 21:25:00|384.05|381.65|384.09|381.69|384.09|381.69|383.92|381.52|0
1618435800000|2021-04-14 21:30:00|384.08|381.68|384.29|381.89|384.29|381.89|384.08|381.68|0
1618436100000|2021-04-14 21:35:00|384.33|381.93|384.29|381.89|384.33|381.93|384.29|381.89|0
1618436400000|2021-04-14 21:40:00|384.5|382.1|384.22|381.82|384.5|382.1|384.22|381.82|0
1618436700000|2021-04-14 21:45:00|384.19|381.79|383.84|381.44|384.19|381.79|383.84|381.44|0
1618437000000|2021-04-14 21:50:00|383.94|381.54|384.08|381.68|384.18|381.78|383.94|381.54|0
1618437300000|2021-04-14 21:55:00|384.12|381.72|383.57|381.17|384.12|381.72|383.33|380.93|0
1618437600000|2021-04-14 22:00:00|383.61|381.21|383.02|380.62|384.66|382.26|382.55|380.15|0
1618437900000|2021-04-14 22:05:00|382.79|380.39|382.32|379.92|383.02|380.62|381.62|379.22|0
1618438200000|2021-04-14 22:10:00|382.08|379.68|381.61|379.21|382.08|379.68|381.38|378.98|0
1618438500000|2021-04-14 22:15:00|381.38|378.98|381.61|379.21|381.85|379.45|381.38|378.98|0
1618438800000|2021-04-14 22:20:00|381.38|378.98|381.61|379.21|382.08|379.68|381.38|378.98|0
1618439100000|2021-04-14 22:25:00|381.38|378.98|381.38|378.98|381.61|379.21|381.38|378.98|0
1618439400000|2021-04-14 22:30:00|381.14|378.74|381.14|378.74|381.38|378.98|381.14|378.74|0
1618439700000|2021-04-14 22:35:00|381.38|378.98|381.61|379.21|381.61|379.21|381.14|378.74|0
1618440000000|2021-04-14 22:40:00|381.5|379.1|382.08|379.68|382.78|380.38|381.38|378.98|0
1618440300000|2021-04-14 22:45:00|382.31|379.91|382.55|380.15|382.55|380.15|382.08|379.68|0
1618440600000|2021-04-14 22:50:00|382.67|380.27|383.25|380.85|384.19|381.79|382.55|380.15|0
1618440900000|2021-04-14 22:55:00|383.48|381.08|382.78|380.38|383.48|381.08|382.78|380.38|0
1618441200000|2021-04-14 23:00:00|382.54|380.14|382.54|380.14|383.25|380.85|382.54|380.14|0
1618441500000|2021-04-14 23:05:00|382.78|380.38|382.78|380.38|382.78|380.38|382.54|380.14|0
1618441800000|2021-04-14 23:10:00|382.54|380.14|382.78|380.38|383.01|380.61|382.54|380.14|0
1618442100000|2021-04-14 23:15:00|383.01|380.61|383.01|380.61|383.01|380.61|382.78|380.38|0
1618442400000|2021-04-14 23:20:00|383.24|380.84|383.48|381.08|383.48|381.08|383.01|380.61|0
1618442700000|2021-04-14 23:25:00|383.71|381.31|383.01|380.61|383.71|381.31|382.77|380.37|0
1618443000000|2021-04-14 23:30:00|383.13|380.73|383.94|381.54|383.94|381.54|383.13|380.73|0
1618443300000|2021-04-14 23:35:00|383.71|381.31|384.88|382.48|385.12|382.72|383.71|381.31|0
1618443600000|2021-04-14 23:40:00|384.65|382.25|384.41|382.01|384.88|382.48|384.18|381.78|0
1618443900000|2021-04-14 23:45:00|384.65|382.25|385.35|382.95|385.58|383.18|384.53|382.13|0
1618444200000|2021-04-14 23:50:00|385.11|382.71|384.64|382.24|385.35|382.95|384.41|382.01|0
1618444500000|2021-04-14 23:55:00|384.88|382.48|384.17|381.77|384.88|382.48|384.17|381.77|0
1618444800000|2021-04-15 00:00:00|383.94|381.54|383.24|380.84|384.41|382.01|381.83|379.43|0
1618445100000|2021-04-15 00:05:00|383|380.6|381.83|379.43|383.47|381.07|381.83|379.43|0
1618445400000|2021-04-15 00:10:00|382.06|379.66|382.3|379.9|382.77|380.37|381.6|379.2|0
1618445700000|2021-04-15 00:15:00|382.06|379.66|383.47|381.07|383.47|381.07|381.6|379.2|0
1618446000000|2021-04-15 00:20:00|383.23|380.83|384.17|381.77|384.41|382.01|383.23|380.83|0
1618446300000|2021-04-15 00:25:00|383.94|381.54|384.64|382.24|384.64|382.24|383.7|381.3|0
1618446600000|2021-04-15 00:30:00|384.4|382|384.17|381.77|384.64|382.24|383.7|381.3|0
1618446900000|2021-04-15 00:35:00|383.94|381.54|383|380.6|384.4|382|382.76|380.36|0
1618447200000|2021-04-15 00:40:00|383.23|380.83|383.23|380.83|383.93|381.53|382.76|380.36|0
1618447500000|2021-04-15 00:45:00|383|380.6|382.06|379.66|383.93|381.53|382.06|379.66|0
1618447800000|2021-04-15 00:50:00|381.82|379.42|382.29|379.89|382.76|380.36|380.19|377.79|0
1618448100000|2021-04-15 00:55:00|382.06|379.66|382.06|379.66|382.76|380.36|382.06|379.66|0
1618448400000|2021-04-15 01:00:00|382.29|379.89|382.18|379.78|382.76|380.36|382.06|379.66|0
1618448700000|2021-04-15 01:05:00|382.06|379.66|383.46|381.06|384.4|382|381.82|379.42|0
1618449000000|2021-04-15 01:10:00|383.7|381.3|381.82|379.42|383.7|381.3|381.59|379.19|0
1618449300000|2021-04-15 01:15:00|381.94|379.54|382.05|379.65|382.52|380.12|380.65|378.25|0
1618449600000|2021-04-15 01:20:00|381.82|379.42|382.52|380.12|382.76|380.36|381.59|379.19|0
1618449900000|2021-04-15 01:25:00|382.76|380.36|382.52|380.12|382.76|380.36|382.29|379.89|0
1618450200000|2021-04-15 01:30:00|382.29|379.89|382.41|380.01|383.93|381.53|382.05|379.65|0
1618450500000|2021-04-15 01:35:00|382.52|380.12|384.63|382.23|384.63|382.23|381.58|379.18|0
1618450800000|2021-04-15 01:40:00|384.86|382.46|386.27|383.87|386.74|384.34|384.86|382.46|0
1618451100000|2021-04-15 01:45:00|386.5|384.1|385.8|383.4|387.44|385.04|385.57|383.17|0
1618451400000|2021-04-15 01:50:00|386.03|383.63|386.03|383.63|386.5|384.1|385.8|383.4|0
1618451700000|2021-04-15 01:55:00|386.27|383.87|384.63|382.23|386.27|383.87|384.63|382.23|0
1618452000000|2021-04-15 02:00:00|384.86|382.46|384.62|382.22|386.27|383.87|384.16|381.76|0
1618452300000|2021-04-15 02:05:00|384.86|382.46|385.09|382.69|386.03|383.63|384.62|382.22|0
1618452600000|2021-04-15 02:10:00|385.33|382.93|385.09|382.69|386.03|383.63|384.39|381.99|0
1618452900000|2021-04-15 02:15:00|385.56|383.16|386.26|383.86|386.73|384.33|385.09|382.69|0
1618453200000|2021-04-15 02:20:00|386.5|384.1|385.09|382.69|386.5|384.1|384.86|382.46|0
1618453500000|2021-04-15 02:25:00|385.33|382.93|385.56|383.16|385.79|383.39|384.86|382.46|0
1618453800000|2021-04-15 02:30:00|385.79|383.39|384.85|382.45|386.03|383.63|384.85|382.45|0
1618454100000|2021-04-15 02:35:00|385.09|382.69|385.32|382.92|385.32|382.92|384.62|382.22|0
1618454400000|2021-04-15 02:40:00|385.56|383.16|385.09|382.69|385.56|383.16|384.38|381.98|0
1618454700000|2021-04-15 02:45:00|385.32|382.92|384.85|382.45|385.56|383.16|384.62|382.22|0
1618455000000|2021-04-15 02:50:00|384.97|382.57|384.38|381.98|385.09|382.69|384.38|381.98|0
1618455300000|2021-04-15 02:55:00|384.15|381.75|386.49|384.09|386.96|384.56|383.91|381.51|0
1618455600000|2021-04-15 03:00:00|386.73|384.33|386.26|383.86|386.96|384.56|385.55|383.15|0
1618455900000|2021-04-15 03:05:00|386.02|383.62|385.79|383.39|386.26|383.86|385.79|383.39|0
1618456200000|2021-04-15 03:10:00|385.91|383.51|385.79|383.39|386.49|384.09|385.55|383.15|0
1618456500000|2021-04-15 03:15:00|386.02|383.62|384.85|382.45|387.2|384.8|384.85|382.45|0
1618456800000|2021-04-15 03:20:00|384.61|382.21|384.61|382.21|384.85|382.45|384.14|381.74|0
1618457100000|2021-04-15 03:25:00|384.85|382.45|384.38|381.98|384.85|382.45|384.14|381.74|0
1618457400000|2021-04-15 03:30:00|384.61|382.21|384.85|382.45|385.08|382.68|384.38|381.98|0
1618457700000|2021-04-15 03:35:00|385.08|382.68|385.08|382.68|386.02|383.62|384.84|382.44|0
1618458000000|2021-04-15 03:40:00|385.31|382.91|385.55|383.15|385.78|383.38|385.08|382.68|0
1618458300000|2021-04-15 03:45:00|385.78|383.38|384.84|382.44|386.25|383.85|384.84|382.44|0
1618458600000|2021-04-15 03:50:00|384.61|382.21|384.84|382.44|385.43|383.03|384.61|382.21|0
1618458900000|2021-04-15 03:55:00|384.61|382.21|384.61|382.21|384.84|382.44|384.37|381.97|0
1618459200000|2021-04-15 04:00:00|384.37|381.97|384.14|381.74|384.61|382.21|383.9|381.5|0
1618459500000|2021-04-15 04:05:00|383.9|381.5|384.14|381.74|384.37|381.97|383.9|381.5|0
1618459800000|2021-04-15 04:10:00|383.9|381.5|384.14|381.74|384.26|381.86|383.9|381.5|0
1618460100000|2021-04-15 04:15:00|384.37|381.97|384.14|381.74|384.37|381.97|384.14|381.74|0
1618460400000|2021-04-15 04:20:00|384.37|381.97|384.13|381.73|384.37|381.97|383.9|381.5|0
1618460700000|2021-04-15 04:25:00|383.9|381.5|382.49|380.09|383.9|381.5|382.49|380.09|0
1618461000000|2021-04-15 04:30:00|382.38|379.98|382.26|379.86|382.49|380.09|382.02|379.62|0
1618461300000|2021-04-15 04:35:00|382.49|380.09|382.73|380.33|382.96|380.56|382.49|380.09|0
1618461600000|2021-04-15 04:40:00|382.49|380.09|382.96|380.56|382.96|380.56|382.49|380.09|0
1618461900000|2021-04-15 04:45:00|382.73|380.33|383.19|380.79|383.19|380.79|382.72|380.32|0
1618462200000|2021-04-15 04:50:00|382.96|380.56|383.19|380.79|383.19|380.79|382.96|380.56|0
1618462500000|2021-04-15 04:55:00|382.96|380.56|383.43|381.03|383.43|381.03|382.72|380.32|0
1618462800000|2021-04-15 05:00:00|383.19|380.79|383.43|381.03|383.66|381.26|382.96|380.56|0
1618463100000|2021-04-15 05:05:00|383.19|380.79|381.78|379.38|383.31|380.91|381.55|379.15|0
1618463400000|2021-04-15 05:10:00|381.55|379.15|380.85|378.45|381.55|379.15|380.38|377.98|0
1618463700000|2021-04-15 05:15:00|380.5|378.1|382.02|379.62|382.02|379.62|380.5|378.1|0
1618464000000|2021-04-15 05:20:00|382.25|379.85|382.25|379.85|382.49|380.09|382.25|379.85|0
1618464300000|2021-04-15 05:25:00|382.48|380.08|382.25|379.85|382.72|380.32|382.02|379.62|0
1618464600000|2021-04-15 05:30:00|382.48|380.08|382.72|380.32|382.72|380.32|381.78|379.38|0
1618464900000|2021-04-15 05:35:00|382.95|380.55|382.01|379.61|382.95|380.55|381.31|378.91|0
1618465200000|2021-04-15 05:40:00|382.14|379.74|382.46|380.06|382.7|380.3|381.31|378.91|0
1618465500000|2021-04-15 05:45:00|382.7|380.3|381.53|379.13|382.7|380.3|381.06|378.66|0
1618465800000|2021-04-15 05:50:00|381.29|378.89|380.83|378.43|381.29|378.89|380.36|377.96|0
1618466100000|2021-04-15 05:55:00|381.06|378.66|381.29|378.89|381.99|379.59|381.06|378.66|0
1618466400000|2021-04-15 06:00:00|381.53|379.13|381.06|378.66|381.99|379.59|380.82|378.42|0
1618466700000|2021-04-15 06:05:00|381.29|378.89|381.29|378.89|381.53|379.13|380.82|378.42|0
1618467000000|2021-04-15 06:10:00|381.06|378.66|381.06|378.66|381.06|378.66|380.59|378.19|0
1618467300000|2021-04-15 06:15:00|380.59|378.19|378.95|376.55|380.82|378.42|378.95|376.55|0
1618467600000|2021-04-15 06:20:00|379.19|376.79|379.42|377.02|379.42|377.02|378.02|375.62|0
1618467900000|2021-04-15 06:25:00|379.19|376.79|379.89|377.49|379.89|377.49|378.49|376.09|0
1618468200000|2021-04-15 06:30:00|379.77|377.37|379.89|377.49|380.12|377.72|379.42|377.02|0
1618468500000|2021-04-15 06:35:00|379.65|377.25|378.72|376.32|380.12|377.72|378.48|376.08|0
1618468800000|2021-04-15 06:40:00|378.48|376.08|378.02|375.62|378.72|376.32|377.78|375.38|0
1618469100000|2021-04-15 06:45:00|377.78|375.38|378.48|376.08|378.48|376.08|377.32|374.92|0
1618469400000|2021-04-15 06:50:00|378.25|375.85|377.78|375.38|378.25|375.85|376.85|374.45|0
1618469700000|2021-04-15 06:55:00|377.32|374.92|376.62|374.22|377.55|375.15|376.62|374.22|0
1618470000000|2021-04-15 07:00:00|376.85|374.45|376.15|373.75|377.78|375.38|375.8|373.4|0
1618470300000|2021-04-15 07:05:00|375.95|373.95|374.09|372.09|375.95|373.95|373.85|371.85|0
1618470600000|2021-04-15 07:10:00|373.85|371.85|373.85|371.85|374.78|372.78|373.85|371.85|0
1618470900000|2021-04-15 07:15:00|373.74|371.74|373.39|371.39|374.21|372.21|372.46|370.46|0
1618471200000|2021-04-15 07:20:00|373.27|371.27|373.39|371.39|374.32|372.32|372.92|370.92|0
1618471500000|2021-04-15 07:25:00|373.15|371.15|372.92|370.92|373.39|371.39|372.22|370.22|0
1618471800000|2021-04-15 07:30:00|372.69|370.69|371.99|369.99|372.69|370.69|371.29|369.29|0
1618472100000|2021-04-15 07:35:00|371.76|369.76|371.99|369.99|372.22|370.22|371.06|369.06|0
1618472400000|2021-04-15 07:40:00|371.76|369.76|371.75|369.75|371.76|369.76|371.29|369.29|0
1618472700000|2021-04-15 07:45:00|371.52|369.52|371.06|369.06|371.52|369.52|370.36|368.36|0
1618473000000|2021-04-15 07:50:00|370.82|368.82|371.99|369.99|372.22|370.22|370.82|368.82|0
1618473300000|2021-04-15 07:55:00|371.75|369.75|371.52|369.52|371.75|369.75|371.29|369.29|0
1618473600000|2021-04-15 08:00:00|371.29|369.29|371.29|369.29|371.75|369.75|370.82|368.82|0
1618473900000|2021-04-15 08:05:00|371.41|369.41|370.36|368.36|371.52|369.52|370.36|368.36|0
1618474200000|2021-04-15 08:10:00|370.13|368.13|371.05|369.05|371.05|369.05|370.13|368.13|0
1618474500000|2021-04-15 08:15:00|370.82|368.82|370.82|368.82|371.05|369.05|370.59|368.59|0
1618474800000|2021-04-15 08:20:00|371.05|369.05|371.98|369.98|372.21|370.21|371.05|369.05|0
1618475100000|2021-04-15 08:25:00|371.75|369.75|372.44|370.44|373.14|371.14|371.52|369.52|0
1618475400000|2021-04-15 08:30:00|372.21|370.21|371.05|369.05|372.68|370.68|371.05|369.05|0
1618475700000|2021-04-15 08:35:00|371.28|369.28|370.58|368.58|371.28|369.28|370.35|368.35|0
1618476000000|2021-04-15 08:40:00|370.82|368.82|370.12|368.12|371.05|369.05|369.89|367.89|0
1618476300000|2021-04-15 08:45:00|370.35|368.35|370.58|368.58|370.58|368.58|370.35|368.35|0
1618476600000|2021-04-15 08:50:00|370.35|368.35|370.81|368.81|371.05|369.05|370.35|368.35|0
1618476900000|2021-04-15 08:55:00|371.05|369.05|370.81|368.81|371.05|369.05|370.35|368.35|0
1618477200000|2021-04-15 09:00:00|370.58|368.58|370.12|368.12|370.81|368.81|370.12|368.12|0
1618477500000|2021-04-15 09:05:00|370.35|368.35|371.51|369.51|371.51|369.51|369.65|367.65|0
1618477800000|2021-04-15 09:10:00|371.28|369.28|370.81|368.81|371.51|369.51|370.81|368.81|0
1618478100000|2021-04-15 09:15:00|370.58|368.58|370.58|368.58|370.81|368.81|369.88|367.88|0
1618478400000|2021-04-15 09:20:00|370.81|368.81|370.11|368.11|370.81|368.81|369.65|367.65|0
1618478700000|2021-04-15 09:25:00|369.88|367.88|370.46|368.46|371.04|369.04|369.88|367.88|0
1618479000000|2021-04-15 09:30:00|370.58|368.58|370.81|368.81|371.5|369.5|370|368|0
1618479300000|2021-04-15 09:35:00|371.04|369.04|370.57|368.57|371.04|369.04|370.11|368.11|0
1618479600000|2021-04-15 09:40:00|370.81|368.81|370.81|368.81|371.27|369.27|370.81|368.81|0
1618479900000|2021-04-15 09:45:00|371.27|369.27|371.4|369.4|371.5|369.5|369.85|367.85|0
1618480200000|2021-04-15 09:50:00|371.17|369.17|370.93|368.93|371.17|369.17|370.7|368.7|0
1618480500000|2021-04-15 09:55:00|370.7|368.7|370.93|368.93|370.93|368.93|369.76|367.76|0
1618480800000|2021-04-15 10:00:00|371.17|369.17|372.33|370.33|372.33|370.33|371.16|369.16|0
1618481100000|2021-04-15 10:05:00|372.1|370.1|371.86|369.86|372.1|370.1|371.4|369.4|0
1618481400000|2021-04-15 10:10:00|371.63|369.63|370.93|368.93|371.63|369.63|370.7|368.7|0
1618481700000|2021-04-15 10:15:00|371.16|369.16|370.93|368.93|371.16|369.16|370.46|368.46|0
1618482000000|2021-04-15 10:20:00|371.16|369.16|370.23|368.23|371.16|369.16|370.23|368.23|0
1618482300000|2021-04-15 10:25:00|370.46|368.46|370.46|368.46|370.93|368.93|369.99|367.99|0
1618482600000|2021-04-15 10:30:00|370.69|368.69|370.93|368.93|370.93|368.93|370.46|368.46|0
1618482900000|2021-04-15 10:35:00|370.69|368.69|370.69|368.69|370.93|368.93|370.46|368.46|0
1618483200000|2021-04-15 10:40:00|370.93|368.93|370.69|368.69|371.39|369.39|370.58|368.58|0
1618483500000|2021-04-15 10:45:00|370.92|368.92|369.29|367.29|370.92|368.92|369.29|367.29|0
1618483800000|2021-04-15 10:50:00|369.18|367.18|369.29|367.29|369.52|367.52|369.05|367.05|0
1618484100000|2021-04-15 10:55:00|369.05|367.05|368.35|366.35|369.29|367.29|368.35|366.35|0
1618484400000|2021-04-15 11:00:00|368.59|366.59|369.52|367.52|369.52|367.52|368.35|366.35|0
1618484700000|2021-04-15 11:05:00|369.99|367.99|369.99|367.99|370.22|368.22|369.75|367.75|0
1618485000000|2021-04-15 11:10:00|370.11|368.11|370.92|368.92|370.92|368.92|369.99|367.99|0
1618485300000|2021-04-15 11:15:00|371.15|369.15|370.69|368.69|371.62|369.62|370.69|368.69|0
1618485600000|2021-04-15 11:20:00|370.92|368.92|371.15|369.15|371.15|369.15|370.45|368.45|0
1618485900000|2021-04-15 11:25:00|371.39|369.39|370.92|368.92|371.39|369.39|370.92|368.92|0
1618486200000|2021-04-15 11:30:00|371.15|369.15|371.62|369.62|371.62|369.62|370.92|368.92|0
1618486500000|2021-04-15 11:35:00|371.38|369.38|371.38|369.38|371.62|369.62|371.38|369.38|0
1618486800000|2021-04-15 11:40:00|371.15|369.15|369.28|367.28|371.38|369.38|369.28|367.28|0
1618487100000|2021-04-15 11:45:00|369.44|367.44|366.82|364.82|369.87|367.87|366.82|364.82|0
1618487400000|2021-04-15 11:50:00|366.58|364.58|366.82|364.82|367.52|365.52|366.35|364.35|0
1618487700000|2021-04-15 11:55:00|366.58|364.58|366.12|364.12|366.94|364.94|366.12|364.12|0
1618488000000|2021-04-15 12:00:00|365.88|363.88|366.58|364.58|366.58|364.58|365.65|363.65|0
1618488300000|2021-04-15 12:05:00|366.35|364.35|365.88|363.88|366.58|364.58|365.65|363.65|0
1618488600000|2021-04-15 12:10:00|365.65|363.65|364.95|362.95|366.11|364.11|364.95|362.95|0
1618488900000|2021-04-15 12:15:00|365.18|363.18|364.01|362.01|365.18|363.18|363.08|361.08|0
1618489200000|2021-04-15 12:20:00|364.24|362.24|364.71|362.71|365.18|363.18|363.78|361.78|0
1618489500000|2021-04-15 12:25:00|364.94|362.94|365.53|363.53|365.53|363.53|364.48|362.48|0
1618489800000|2021-04-15 12:30:00|365.3|363.3|362.84|360.84|365.3|363.3|361.91|359.91|0
1618490100000|2021-04-15 12:35:00|362.61|360.61|364.24|362.24|365.18|363.18|362.38|360.38|0
1618490400000|2021-04-15 12:40:00|364.47|362.47|364.47|362.47|365.41|363.41|364.01|362.01|0
1618490700000|2021-04-15 12:45:00|364.71|362.71|364.68|362.68|365.38|363.38|363.77|361.77|0
1618491000000|2021-04-15 12:50:00|364.92|362.92|365.38|363.38|365.62|363.62|364.92|362.92|0
1618491300000|2021-04-15 12:55:00|365.62|363.62|365.15|363.15|366.32|364.32|364.92|362.92|0
1618491600000|2021-04-15 13:00:00|364.92|362.92|365.62|363.62|365.85|363.85|364.45|362.45|0
1618491900000|2021-04-15 13:05:00|365.85|363.85|367.02|365.02|367.72|365.72|365.62|363.62|0
1618492200000|2021-04-15 13:10:00|367.25|365.25|365.38|363.38|367.25|365.25|365.38|363.38|0
1618492500000|2021-04-15 13:15:00|365.61|363.61|365.38|363.38|365.85|363.85|364.91|362.91|0
1618492800000|2021-04-15 13:20:00|365.15|363.15|367.02|365.02|367.25|365.25|364.91|362.91|0
1618493100000|2021-04-15 13:25:00|367.25|365.25|365.38|363.38|367.25|365.25|365.38|363.38|0
1618493400000|2021-04-15 13:30:00|365.14|363.14|363.51|361.51|365.38|363.38|359.78|357.78|0
1618493700000|2021-04-15 13:35:00|363.04|361.04|362.58|360.58|363.28|361.28|361.88|359.88|0
1618494000000|2021-04-15 13:40:00|362.11|360.11|364.44|362.44|364.68|362.68|360.71|358.71|0
1618494300000|2021-04-15 13:45:00|363.74|361.74|363.74|361.74|364.44|362.44|362.57|360.57|0
1618494600000|2021-04-15 13:50:00|363.04|361.04|363.51|361.51|364.44|362.44|362.11|360.11|0
1618494900000|2021-04-15 13:55:00|363.27|361.27|363.74|361.74|365.84|363.84|363.27|361.27|0
1618495200000|2021-04-15 14:00:00|363.27|361.27|363.04|361.04|364.44|362.44|362.81|360.81|0
1618495500000|2021-04-15 14:05:00|362.57|360.57|364.67|362.67|365.37|363.37|362.57|360.57|0
1618495800000|2021-04-15 14:10:00|364.44|362.44|361.64|359.64|364.9|362.9|361.4|359.4|0
1618496100000|2021-04-15 14:15:00|361.17|359.17|360.94|358.94|362.1|360.1|358.84|356.84|0
1618496400000|2021-04-15 14:20:00|360.24|358.24|359.77|357.77|360.47|358.47|358.61|356.61|0
1618496700000|2021-04-15 14:25:00|359.54|357.54|357.91|355.91|360.47|358.47|357.91|355.91|0
1618497000000|2021-04-15 14:30:00|357.45|355.45|353.5|351.5|357.45|355.45|352.34|350.34|0
1618497300000|2021-04-15 14:35:00|353.73|351.73|354.66|352.66|355.12|353.12|353.5|351.5|0
1618497600000|2021-04-15 14:40:00|354.89|352.89|352.8|350.8|354.89|352.89|352.57|350.57|0
1618497900000|2021-04-15 14:45:00|353.27|351.27|354.66|352.66|354.89|352.89|353.27|351.27|0
1618498200000|2021-04-15 14:50:00|354.42|352.42|354.89|352.89|356.05|354.05|354.19|352.19|0
1618498500000|2021-04-15 14:55:00|354.66|352.66|354.42|352.42|355.35|353.35|353.96|351.96|0
1618498800000|2021-04-15 15:00:00|353.73|351.73|350.25|348.25|354.19|352.19|349.33|347.33|0
1618499100000|2021-04-15 15:05:00|350.48|348.48|350.72|348.72|350.72|348.72|349.56|347.56|0
1618499400000|2021-04-15 15:10:00|350.95|348.95|353.03|351.03|353.03|351.03|350.48|348.48|0
1618499700000|2021-04-15 15:15:00|352.8|350.8|353.96|351.96|354.19|352.19|352.8|350.8|0
1618500000000|2021-04-15 15:20:00|354.19|352.19|354.88|352.88|354.88|352.88|353.49|351.49|0
1618500300000|2021-04-15 15:25:00|355.35|353.35|356.69|354.69|357.16|355.16|354.37|352.37|0
1618500600000|2021-04-15 15:30:00|356.46|354.46|356.23|354.23|356.93|354.93|355.53|353.53|0
1618500900000|2021-04-15 15:35:00|355.99|353.99|355.99|353.99|356.69|354.69|355.76|353.76|0
1618501200000|2021-04-15 15:40:00|356.23|354.23|356.22|354.22|357.62|355.62|355.99|353.99|0
1618501500000|2021-04-15 15:45:00|355.99|353.99|355.29|353.29|356.22|354.22|354.83|352.83|0
1618501800000|2021-04-15 15:50:00|355.06|353.06|354.83|352.83|355.53|353.53|354.83|352.83|0
1618502100000|2021-04-15 15:55:00|355.06|353.06|355.06|353.06|355.76|353.76|354.83|352.83|0
1618502400000|2021-04-15 16:00:00|354.83|352.83|355.99|353.99|355.99|353.99|354.59|352.59|0
1618502700000|2021-04-15 16:05:00|355.52|353.52|352.73|350.73|355.76|353.76|352.5|350.5|0
1618503000000|2021-04-15 16:10:00|352.5|350.5|352.5|350.5|353.43|351.43|352.27|350.27|0
1618503300000|2021-04-15 16:15:00|352.73|350.73|352.27|350.27|352.73|350.73|351.57|349.57|0
1618503600000|2021-04-15 16:20:00|352.04|350.04|351.34|349.34|353.2|351.2|351.11|349.11|0
1618503900000|2021-04-15 16:25:00|351.11|349.11|351.57|349.57|351.8|349.8|351.11|349.11|0
1618504200000|2021-04-15 16:30:00|351.34|349.34|350.64|348.64|351.57|349.57|350.18|348.18|0
1618504500000|2021-04-15 16:35:00|350.41|348.41|349.48|347.48|350.64|348.64|349.02|347.02|0
1618504800000|2021-04-15 16:40:00|349.25|347.25|348.79|346.79|349.71|347.71|348.32|346.32|0
1618505100000|2021-04-15 16:45:00|348.55|346.55|349.48|347.48|349.71|347.71|348.55|346.55|0
1618505400000|2021-04-15 16:50:00|349.25|347.25|347.86|345.86|349.25|347.25|347.63|345.63|0
1618505700000|2021-04-15 16:55:00|348.09|346.09|347.35|345.35|348.09|346.09|346.88|344.88|0
1618506000000|2021-04-15 17:00:00|347.11|345.11|348.27|346.27|349.43|347.43|346.65|344.65|0
1618506300000|2021-04-15 17:05:00|348.5|346.5|351.52|349.52|351.75|349.75|348.27|346.27|0
1618506600000|2021-04-15 17:10:00|351.28|349.28|351.75|349.75|351.98|349.98|350.82|348.82|0
1618506900000|2021-04-15 17:15:00|351.98|349.98|350.82|348.82|351.98|349.98|350.35|348.35|0
1618507200000|2021-04-15 17:20:00|351.05|349.05|349.89|347.89|351.75|349.75|349.66|347.66|0
1618507500000|2021-04-15 17:25:00|349.66|347.66|350.12|348.12|350.35|348.35|349.19|347.19|0
1618507800000|2021-04-15 17:30:00|349.89|347.89|349.42|347.42|350.35|348.35|348.73|346.73|0
1618508100000|2021-04-15 17:35:00|349.19|347.19|348.5|346.5|349.66|347.66|348.5|346.5|0
1618508400000|2021-04-15 17:40:00|348.26|346.26|347.34|345.34|348.73|346.73|347.34|345.34|0
1618508700000|2021-04-15 17:45:00|347.57|345.57|348.49|346.49|348.96|346.96|347.57|345.57|0
1618509000000|2021-04-15 17:50:00|348.73|346.73|349.42|347.42|350.35|348.35|348.73|346.73|0
1618509300000|2021-04-15 17:55:00|349.19|347.19|349.19|347.19|349.88|347.88|347.8|345.8|0
1618509600000|2021-04-15 18:00:00|348.96|346.96|347.57|345.57|349.88|347.88|347.57|345.57|0
1618509900000|2021-04-15 18:05:00|347.33|345.33|350.11|348.11|350.11|348.11|346.64|344.64|0
1618510200000|2021-04-15 18:10:00|349.88|347.88|350.58|348.58|350.58|348.58|349.19|347.19|0
1618510500000|2021-04-15 18:15:00|350.34|348.34|348.95|346.95|350.34|348.34|347.56|345.56|0
1618510800000|2021-04-15 18:20:00|348.72|346.72|348.49|346.49|349.18|347.18|348.03|346.03|0
1618511100000|2021-04-15 18:25:00|348.26|346.26|347.33|345.33|348.49|346.49|347.1|345.1|0
1618511400000|2021-04-15 18:30:00|346.87|344.87|346.87|344.87|348.72|346.72|345.94|343.94|0
1618511700000|2021-04-15 18:35:00|347.1|345.1|346.87|344.87|347.33|345.33|346.63|344.63|0
1618512000000|2021-04-15 18:40:00|347.1|345.1|348.25|346.25|348.25|346.25|347.1|345.1|0
1618512300000|2021-04-15 18:45:00|348.49|346.49|349.64|347.64|350.11|348.11|347.79|345.79|0
1618512600000|2021-04-15 18:50:00|349.41|347.41|349.87|347.87|349.87|347.87|348.48|346.48|0
1618512900000|2021-04-15 18:55:00|350.11|348.11|349.87|347.87|351.27|349.27|349.18|347.18|0
1618513200000|2021-04-15 19:00:00|350.11|348.11|348.48|346.48|350.34|348.34|348.48|346.48|0
1618513500000|2021-04-15 19:05:00|348.25|346.25|350.57|348.57|350.57|348.57|348.25|346.25|0
1618513800000|2021-04-15 19:10:00|350.8|348.8|351.96|349.96|353.82|351.82|350.57|348.57|0
1618514100000|2021-04-15 19:15:00|351.73|349.73|349.88|347.88|352.42|350.42|349.65|347.65|0
1618514400000|2021-04-15 19:20:00|349.65|347.65|352.44|350.44|352.68|350.68|349.42|347.42|0
1618514700000|2021-04-15 19:25:00|351.98|349.98|352.68|350.68|353.14|351.14|351.51|349.51|0
1618515000000|2021-04-15 19:30:00|352.44|350.44|350.58|348.58|352.68|350.68|350.11|348.11|0
1618515300000|2021-04-15 19:35:00|350.11|348.11|348.72|346.72|351.04|349.04|348.48|346.48|0
1618515600000|2021-04-15 19:40:00|348.6|346.6|345.7|343.7|349.88|347.88|345.7|343.7|0
1618515900000|2021-04-15 19:45:00|345.46|343.46|344.54|342.54|346.16|344.16|341.76|339.76|0
1618516200000|2021-04-15 19:50:00|344.77|342.77|346.16|344.16|346.62|344.62|342.68|340.68|0
1618516500000|2021-04-15 19:55:00|345.69|343.69|345.93|343.93|347.55|345.55|344.77|342.77|0
1618516800000|2021-04-15 20:00:00|344.77|342.77|344.3|342.3|345.23|343.23|344.07|342.07|0
1618517100000|2021-04-15 20:05:00|344.76|342.76|344.62|342.62|344.85|342.85|344.5|342.5|0
1618517400000|2021-04-15 20:10:00|344.85|342.85|346.49|344.49|346.94|344.94|344.62|342.62|0
1618517700000|2021-04-15 20:15:00|345.92|343.52|345.75|343.35|346.29|343.89|345.45|343.05|0
1618518000000|2021-04-15 20:20:00|345.82|343.42|346.12|343.72|346.23|343.83|345.65|343.25|0
1618518300000|2021-04-15 20:25:00|346.09|343.69|346.09|343.69|346.43|344.03|346.02|343.62|0
1618518600000|2021-04-15 20:30:00|346.33|343.93|346.09|343.69|346.79|344.39|345.86|343.46|0
1618518900000|2021-04-15 20:35:00|345.86|343.46|344.7|342.3|346.09|343.69|344.7|342.3|0
1618519200000|2021-04-15 20:40:00|344.47|342.07|346.32|343.92|346.32|343.92|344.24|341.84|0
1618519500000|2021-04-15 20:45:00|346.56|344.16|345.16|342.76|346.56|344.16|345.16|342.76|0
1618519800000|2021-04-15 20:50:00|345.4|343|346.32|343.92|347.25|344.85|345.4|343|0
1618520100000|2021-04-15 20:55:00|346.55|344.15|345.51|343.11|346.55|344.15|345.16|342.76|0
1618520400000|2021-04-15 21:00:00|345.64|343.24|345.3|342.9|345.64|343.24|345.03|342.63|0
1618520700000|2021-04-15 21:05:00|345.27|342.87|344.57|342.17|345.27|342.87|344.23|341.83|0
1618521000000|2021-04-15 21:10:00|344.43|342.03|344.43|342.03|344.66|342.26|344.36|341.96|0
1618521300000|2021-04-15 21:15:00|344.53|342.13|344.66|342.26|344.66|342.26|344.53|342.13|0
1618521600000|2021-04-15 21:20:00|344.7|342.3|344.76|342.36|344.8|342.4|344.5|342.1|0
1618521900000|2021-04-15 21:25:00|344.8|342.4|344.8|342.4|344.86|342.46|344.8|342.4|0
1618522200000|2021-04-15 21:30:00|344.9|342.5|344.86|342.46|344.96|342.56|344.82|342.42|0
1618522500000|2021-04-15 21:35:00|344.9|342.5|344.63|342.23|344.92|342.52|344.63|342.23|0
1618522800000|2021-04-15 21:40:00|344.66|342.26|344.76|342.36|344.76|342.36|344.65|342.25|0
1618523100000|2021-04-15 21:45:00|344.72|342.32|344.69|342.29|344.82|342.42|344.63|342.23|0
1618523400000|2021-04-15 21:50:00|344.72|342.32|344.65|342.25|344.72|342.32|344.65|342.25|0
1618523700000|2021-04-15 21:55:00|344.69|342.29|344.86|342.46|344.86|342.46|344.62|342.22|0
1618524000000|2021-04-15 22:00:00|345.85|343.45|346.42|344.02|347.12|344.72|345.85|343.45|0
1618524300000|2021-04-15 22:05:00|346.19|343.79|345.96|343.56|346.65|344.25|345.73|343.33|0
1618524600000|2021-04-15 22:10:00|346.19|343.79|345.03|342.63|346.19|343.79|344.57|342.17|0
1618524900000|2021-04-15 22:15:00|344.8|342.4|344.8|342.4|344.92|342.52|344.57|342.17|0
1618525200000|2021-04-15 22:20:00|344.69|342.29|345.26|342.86|345.49|343.09|344.57|342.17|0
1618525500000|2021-04-15 22:25:00|345.03|342.63|345.03|342.63|345.26|342.86|345.03|342.63|0
1618525800000|2021-04-15 22:30:00|345.26|342.86|345.61|343.21|345.61|343.21|345.03|342.63|0
1618526100000|2021-04-15 22:35:00|345.49|343.09|345.72|343.32|345.95|343.55|345.49|343.09|0
1618526400000|2021-04-15 22:40:00|345.49|343.09|345.72|343.32|345.72|343.32|345.49|343.09|0
1618526700000|2021-04-15 22:45:00|345.49|343.09|345.26|342.86|345.72|343.32|345.26|342.86|0
1618527000000|2021-04-15 22:50:00|345.02|342.62|345.02|342.62|345.26|342.86|345.02|342.62|0
1618527300000|2021-04-15 22:55:00|345.25|342.85|345.49|343.09|345.49|343.09|345.25|342.85|0
1618527600000|2021-04-15 23:00:00|345.25|342.85|345.25|342.85|345.25|342.85|345.02|342.62|0
1618527900000|2021-04-15 23:05:00|345.37|342.97|345.25|342.85|345.48|343.08|345.25|342.85|0
1618528200000|2021-04-15 23:10:00|345.02|342.62|345.25|342.85|345.25|342.85|345.02|342.62|0
1618528500000|2021-04-15 23:15:00|344.79|342.39|345.02|342.62|345.25|342.85|344.79|342.39|0
1618528800000|2021-04-15 23:20:00|344.79|342.39|344.79|342.39|344.91|342.51|344.55|342.15|0
1618529100000|2021-04-15 23:25:00|345.02|342.62|344.79|342.39|345.02|342.62|344.79|342.39|0
1618529400000|2021-04-15 23:30:00|345.02|342.62|344.55|342.15|345.02|342.62|344.55|342.15|0
1618529700000|2021-04-15 23:35:00|344.32|341.92|345.02|342.62|345.02|342.62|344.32|341.92|0
1618530000000|2021-04-15 23:40:00|344.78|342.38|345.01|342.61|345.14|342.74|344.78|342.38|0
1618530300000|2021-04-15 23:45:00|345.14|342.74|344.32|341.92|345.25|342.85|344.32|341.92|0
1618530600000|2021-04-15 23:50:00|344.55|342.15|345.01|342.61|345.01|342.61|344.09|341.69|0
1618530900000|2021-04-15 23:55:00|344.78|342.38|345.24|342.84|345.48|343.08|344.78|342.38|0
1618531200000|2021-04-16 00:00:00|345.48|343.08|346.17|343.77|347.22|344.82|345.24|342.84|0
1618531500000|2021-04-16 00:05:00|346.4|344|347.33|344.93|347.33|344.93|346.17|343.77|0
1618531800000|2021-04-16 00:10:00|347.1|344.7|348.49|346.09|348.49|346.09|347.1|344.7|0
1618532100000|2021-04-16 00:15:00|348.26|345.86|347.79|345.39|348.96|346.56|347.56|345.16|0
1618532400000|2021-04-16 00:20:00|347.56|345.16|348.95|346.55|349.19|346.79|347.56|345.16|0
1618532700000|2021-04-16 00:25:00|349.19|346.79|350.12|347.72|350.82|348.42|348.95|346.55|0
1618533000000|2021-04-16 00:30:00|349.88|347.48|349.19|346.79|350.12|347.72|348.49|346.09|0
1618533300000|2021-04-16 00:35:00|348.95|346.55|349.18|346.78|349.42|347.02|348.26|345.86|0
1618533600000|2021-04-16 00:40:00|348.95|346.55|348.95|346.55|349.88|347.48|348.72|346.32|0
1618533900000|2021-04-16 00:45:00|348.72|346.32|351.04|348.64|351.04|348.64|348.72|346.32|0
1618534200000|2021-04-16 00:50:00|350.81|348.41|350.58|348.18|351.28|348.88|350.35|347.95|0
1618534500000|2021-04-16 00:55:00|350.81|348.41|350.58|348.18|351.51|349.11|350.58|348.18|0
1618534800000|2021-04-16 01:00:00|350.81|348.41|350.34|347.94|351.04|348.64|350.34|347.94|0
1618535100000|2021-04-16 01:05:00|350.58|348.18|350.81|348.41|351.74|349.34|350.11|347.71|0
1618535400000|2021-04-16 01:10:00|350.58|348.18|350.81|348.41|350.81|348.41|350.11|347.71|0
1618535700000|2021-04-16 01:15:00|350.57|348.17|351.51|349.11|351.51|349.11|350.34|347.94|0
1618536000000|2021-04-16 01:20:00|351.27|348.87|351.5|349.1|351.51|349.11|350.81|348.41|0
1618536300000|2021-04-16 01:25:00|351.27|348.87|351.97|349.57|352.44|350.04|351.27|348.87|0
1618536600000|2021-04-16 01:30:00|351.74|349.34|351.27|348.87|351.97|349.57|351.04|348.64|0
1618536900000|2021-04-16 01:35:00|351.04|348.64|349.87|347.47|351.27|348.87|349.64|347.24|0
1618537200000|2021-04-16 01:40:00|350.11|347.71|351.73|349.33|351.73|349.33|349.87|347.47|0
1618537500000|2021-04-16 01:45:00|351.97|349.57|350.34|347.94|351.97|349.57|350.34|347.94|0
1618537800000|2021-04-16 01:50:00|350.1|347.7|350.8|348.4|351.27|348.87|349.87|347.47|0
1618538100000|2021-04-16 01:55:00|350.57|348.17|350.34|347.94|350.8|348.4|350.1|347.7|0
1618538400000|2021-04-16 02:00:00|350.1|347.7|351.03|348.63|351.73|349.33|350.1|347.7|0
1618538700000|2021-04-16 02:05:00|351.27|348.87|352.9|350.5|352.9|350.5|351.03|348.63|0
1618539000000|2021-04-16 02:10:00|352.66|350.26|351.73|349.33|353.13|350.73|351.73|349.33|0
1618539300000|2021-04-16 02:15:00|351.96|349.56|351.5|349.1|352.2|349.8|351.03|348.63|0
1618539600000|2021-04-16 02:20:00|351.73|349.33|351.26|348.86|351.73|349.33|351.03|348.63|0
1618539900000|2021-04-16 02:25:00|351.5|349.1|351.73|349.33|351.96|349.56|351.26|348.86|0
1618540200000|2021-04-16 02:30:00|351.49|349.09|351.73|349.33|352.19|349.79|351.49|349.09|0
1618540500000|2021-04-16 02:35:00|351.49|349.09|351.49|349.09|351.96|349.56|350.79|348.39|0
1618540800000|2021-04-16 02:40:00|351.26|348.86|352.19|349.79|352.42|350.02|351.26|348.86|0
1618541100000|2021-04-16 02:45:00|351.96|349.56|351.72|349.32|352.19|349.79|351.49|349.09|0
1618541400000|2021-04-16 02:50:00|352.19|349.79|352.19|349.79|352.66|350.26|351.72|349.32|0
1618541700000|2021-04-16 02:55:00|352.42|350.02|351.96|349.56|352.66|350.26|351.96|349.56|0
1618542000000|2021-04-16 03:00:00|351.72|349.32|351.26|348.86|351.72|349.32|351.26|348.86|0
1618542300000|2021-04-16 03:05:00|351.49|349.09|351.49|349.09|351.95|349.55|351.26|348.86|0
1618542600000|2021-04-16 03:10:00|351.72|349.32|351.95|349.55|352.42|350.02|351.72|349.32|0
1618542900000|2021-04-16 03:15:00|352.19|349.79|351.25|348.85|352.19|349.79|351.25|348.85|0
1618543200000|2021-04-16 03:20:00|351.02|348.62|350.55|348.15|351.25|348.85|350.55|348.15|0
1618543500000|2021-04-16 03:25:00|350.32|347.92|350.79|348.39|351.02|348.62|350.32|347.92|0
1618543800000|2021-04-16 03:30:00|350.67|348.27|350.79|348.39|350.79|348.39|350.32|347.92|0
1618544100000|2021-04-16 03:35:00|350.55|348.15|350.78|348.38|351.02|348.62|350.55|348.15|0
1618544400000|2021-04-16 03:40:00|350.67|348.27|351.02|348.62|351.48|349.08|350.67|348.27|0
1618544700000|2021-04-16 03:45:00|351.25|348.85|351.71|349.31|351.95|349.55|351.25|348.85|0
1618545000000|2021-04-16 03:50:00|351.6|349.2|351.71|349.31|351.95|349.55|351.48|349.08|0
1618545300000|2021-04-16 03:55:00|351.48|349.08|351.95|349.55|351.95|349.55|351.48|349.08|0
1618545600000|2021-04-16 04:00:00|351.71|349.31|351.48|349.08|352.18|349.78|351.48|349.08|0
1618545900000|2021-04-16 04:05:00|351.25|348.85|351.48|349.08|351.71|349.31|351.25|348.85|0
1618546200000|2021-04-16 04:10:00|351.6|349.2|351.48|349.08|351.94|349.54|351.48|349.08|0
1618546500000|2021-04-16 04:15:00|351.71|349.31|351.71|349.31|351.71|349.31|351.48|349.08|0
1618546800000|2021-04-16 04:20:00|351.48|349.08|351.48|349.08|351.48|349.08|351.24|348.84|0
1618547100000|2021-04-16 04:25:00|351.24|348.84|350.78|348.38|351.24|348.84|350.54|348.14|0
1618547400000|2021-04-16 04:30:00|350.54|348.14|350.08|347.68|350.54|348.14|350.08|347.68|0
1618547700000|2021-04-16 04:35:00|349.84|347.44|351.24|348.84|351.47|349.07|349.84|347.44|0
1618548000000|2021-04-16 04:40:00|351.01|348.61|351.01|348.61|351.24|348.84|351.01|348.61|0
1618548300000|2021-04-16 04:45:00|350.77|348.37|350.31|347.91|350.77|348.37|350.31|347.91|0
1618548600000|2021-04-16 04:50:00|350.54|348.14|349.61|347.21|350.54|348.14|349.61|347.21|0
1618548900000|2021-04-16 04:55:00|349.84|347.44|348.91|346.51|350.07|347.67|348.91|346.51|0
1618549200000|2021-04-16 05:00:00|349.14|346.74|348.68|346.28|349.38|346.98|348.44|346.04|0
1618549500000|2021-04-16 05:05:00|348.44|346.04|349.14|346.74|349.14|346.74|348.21|345.81|0
1618549800000|2021-04-16 05:10:00|349.37|346.97|349.84|347.44|350.07|347.67|349.37|346.97|0
1618550100000|2021-04-16 05:15:00|349.37|346.97|350.07|347.67|350.3|347.9|349.37|346.97|0
1618550400000|2021-04-16 05:20:00|349.96|347.56|349.84|347.44|350.07|347.67|349.6|347.2|0
1618550700000|2021-04-16 05:25:00|349.6|347.2|350.77|348.37|350.77|348.37|349.6|347.2|0
1618551000000|2021-04-16 05:30:00|350.53|348.13|350.53|348.13|351|348.6|350.3|347.9|0
1618551300000|2021-04-16 05:35:00|350.3|347.9|348.67|346.27|350.42|348.02|348.67|346.27|0
1618551600000|2021-04-16 05:40:00|348.44|346.04|348.44|346.04|349.14|346.74|348.44|346.04|0
1618551900000|2021-04-16 05:45:00|348.21|345.81|349.14|346.74|349.14|346.74|348.21|345.81|0
1618552200000|2021-04-16 05:50:00|349.37|346.97|348.44|346.04|349.6|347.2|348.2|345.8|0
1618552500000|2021-04-16 05:55:00|348.2|345.8|349.13|346.73|349.37|346.97|347.74|345.34|0
1618552800000|2021-04-16 06:00:00|349.37|346.97|350.06|347.66|350.53|348.13|349.37|346.97|0
1618553100000|2021-04-16 06:05:00|349.83|347.43|350.41|348.01|350.53|348.13|349.48|347.08|0
1618553400000|2021-04-16 06:10:00|350.64|348.24|350.41|348.01|351.11|348.71|349.95|347.55|0
1618553700000|2021-04-16 06:15:00|350.64|348.24|351.11|348.71|351.34|348.94|350.64|348.24|0
1618554000000|2021-04-16 06:20:00|350.87|348.47|351.8|349.4|352.04|349.64|350.87|348.47|0
1618554300000|2021-04-16 06:25:00|351.57|349.17|352.27|349.87|352.5|350.1|350.64|348.24|0
1618554600000|2021-04-16 06:30:00|352.5|350.1|352.39|349.99|352.96|350.56|352.27|349.87|0
1618554900000|2021-04-16 06:35:00|352.5|350.1|351.8|349.4|352.5|350.1|351.57|349.17|0
1618555200000|2021-04-16 06:40:00|352.03|349.63|351.8|349.4|352.27|349.87|351.57|349.17|0
1618555500000|2021-04-16 06:45:00|352.03|349.63|351.33|348.93|352.03|349.63|351.1|348.7|0
1618555800000|2021-04-16 06:50:00|351.46|349.06|351.57|349.17|352.03|349.63|351.22|348.82|0
1618556100000|2021-04-16 06:55:00|351.8|349.4|351.8|349.4|352.5|350.1|351.57|349.17|0
1618556400000|2021-04-16 07:00:00|352.03|349.63|351.36|348.96|353.43|351.03|351.13|348.73|0
1618556700000|2021-04-16 07:05:00|351.16|349.16|348.61|346.61|351.4|349.4|348.37|346.37|0
1618557000000|2021-04-16 07:10:00|348.37|346.37|347.91|345.91|348.37|346.37|347.44|345.44|0
1618557300000|2021-04-16 07:15:00|347.68|345.68|347.91|345.91|348.49|346.49|347.21|345.21|0
1618557600000|2021-04-16 07:20:00|348.03|346.03|346.05|344.05|348.14|346.14|346.05|344.05|0
1618557900000|2021-04-16 07:25:00|345.82|343.82|346.75|344.75|346.75|344.75|345.36|343.36|0
1618558200000|2021-04-16 07:30:00|346.51|344.51|347.21|345.21|347.67|345.67|346.51|344.51|0
1618558500000|2021-04-16 07:35:00|347.44|345.44|347.21|345.21|347.67|345.67|347.21|345.21|0
1618558800000|2021-04-16 07:40:00|347.44|345.44|349.07|347.07|349.07|347.07|346.74|344.74|0
1618559100000|2021-04-16 07:45:00|348.83|346.83|348.14|346.14|349.53|347.53|348.14|346.14|0
1618559400000|2021-04-16 07:50:00|348.37|346.37|347.9|345.9|348.37|346.37|347.9|345.9|0
1618559700000|2021-04-16 07:55:00|348.13|346.13|348.83|346.83|349.3|347.3|347.9|345.9|0
1618560000000|2021-04-16 08:00:00|348.6|346.6|349.06|347.06|350.46|348.46|348.6|346.6|0
1618560300000|2021-04-16 08:05:00|348.83|346.83|348.13|346.13|348.83|346.83|347.9|345.9|0
1618560600000|2021-04-16 08:10:00|347.9|345.9|348.13|346.13|348.36|346.36|347.67|345.67|0
1618560900000|2021-04-16 08:15:00|348.36|346.36|348.36|346.36|348.36|346.36|347.2|345.2|0
1618561200000|2021-04-16 08:20:00|348.59|346.59|348.59|346.59|349.29|347.29|347.9|345.9|0
1618561500000|2021-04-16 08:25:00|348.83|346.83|349.06|347.06|349.06|347.06|348.59|346.59|0
1618561800000|2021-04-16 08:30:00|349.29|347.29|349.99|347.99|349.99|347.99|349.06|347.06|0
1618562100000|2021-04-16 08:35:00|349.75|347.75|349.29|347.29|349.99|347.99|349.29|347.29|0
1618562400000|2021-04-16 08:40:00|349.52|347.52|349.06|347.06|349.75|347.75|348.82|346.82|0
1618562700000|2021-04-16 08:45:00|349.29|347.29|348.13|346.13|349.29|347.29|348.01|346.01|0
1618563000000|2021-04-16 08:50:00|347.89|345.89|347.89|345.89|348.13|346.13|347.89|345.89|0
1618563300000|2021-04-16 08:55:00|348.12|346.12|347.2|345.2|348.12|346.12|347.2|345.2|0
1618563600000|2021-04-16 09:00:00|347.43|345.43|347.66|345.66|348.12|346.12|347.19|345.19|0
1618563900000|2021-04-16 09:05:00|347.19|345.19|347.19|345.19|348.12|346.12|346.96|344.96|0
1618564200000|2021-04-16 09:10:00|346.96|344.96|346.5|344.5|347.66|345.66|346.26|344.26|0
1618564500000|2021-04-16 09:15:00|346.26|344.26|347.19|345.19|347.19|345.19|346.03|344.03|0
1618564800000|2021-04-16 09:20:00|347.42|345.42|346.5|344.5|348.12|346.12|346.5|344.5|0
1618565100000|2021-04-16 09:25:00|346.26|344.26|345.8|343.8|346.73|344.73|345.8|343.8|0
1618565400000|2021-04-16 09:30:00|346.03|344.03|345.33|343.33|346.03|344.03|344.53|342.53|0
1618565700000|2021-04-16 09:35:00|345.1|343.1|344.17|342.17|345.1|343.1|343.71|341.71|0
1618566000000|2021-04-16 09:40:00|344.41|342.41|343.25|341.25|344.76|342.76|342.79|340.79|0
1618566300000|2021-04-16 09:45:00|343.48|341.48|342.04|340.04|344.82|342.82|342.04|340.04|0
1618566600000|2021-04-16 09:50:00|341.81|339.81|342.04|340.04|342.5|340.5|340.88|338.88|0
1618566900000|2021-04-16 09:55:00|341.93|339.93|342.5|340.5|342.73|340.73|341.58|339.58|0
1618567200000|2021-04-16 10:00:00|342.73|340.73|343.2|341.2|343.43|341.43|342.27|340.27|0
1618567500000|2021-04-16 10:05:00|342.96|340.96|342.96|340.96|342.96|340.96|341.57|339.57|0
1618567800000|2021-04-16 10:10:00|343.43|341.43|343.2|341.2|343.66|341.66|342.96|340.96|0
1618568100000|2021-04-16 10:15:00|343.43|341.43|342.96|340.96|343.66|341.66|342.73|340.73|0
1618568400000|2021-04-16 10:20:00|343.19|341.19|343.43|341.43|343.43|341.43|342.5|340.5|0
1618568700000|2021-04-16 10:25:00|342.96|340.96|342.5|340.5|342.96|340.96|342.27|340.27|0
1618569000000|2021-04-16 10:30:00|342.96|340.96|342.73|340.73|342.96|340.96|342.26|340.26|0
1618569300000|2021-04-16 10:35:00|342.5|340.5|342.03|340.03|342.73|340.73|342.03|340.03|0
1618569600000|2021-04-16 10:40:00|342.26|340.26|342.73|340.73|342.96|340.96|342.15|340.15|0
1618569900000|2021-04-16 10:45:00|342.49|340.49|342.26|340.26|342.73|340.73|341.8|339.8|0
1618570200000|2021-04-16 10:50:00|342.03|340.03|342.26|340.26|342.49|340.49|341.8|339.8|0
1618570500000|2021-04-16 10:55:00|342.03|340.03|342.96|340.96|342.96|340.96|342.03|340.03|0
1618570800000|2021-04-16 11:00:00|343.19|341.19|342.72|340.72|343.42|341.42|342.72|340.72|0
1618571100000|2021-04-16 11:05:00|342.96|340.96|342.49|340.49|343.42|341.42|342.49|340.49|0
1618571400000|2021-04-16 11:10:00|342.72|340.72|341.1|339.1|342.72|340.72|341.1|339.1|0
1618571700000|2021-04-16 11:15:00|341.33|339.33|340.4|338.4|341.33|339.33|339.71|337.71|0
1618572000000|2021-04-16 11:20:00|340.29|338.29|340.87|338.87|340.87|338.87|340.17|338.17|0
1618572300000|2021-04-16 11:25:00|341.1|339.1|340.63|338.63|341.33|339.33|340.63|338.63|0
1618572600000|2021-04-16 11:30:00|340.4|338.4|340.63|338.63|341.33|339.33|340.4|338.4|0
1618572900000|2021-04-16 11:35:00|340.86|338.86|340.17|338.17|340.86|338.86|340.17|338.17|0
1618573200000|2021-04-16 11:40:00|340.4|338.4|340.4|338.4|340.86|338.86|340.17|338.17|0
1618573500000|2021-04-16 11:45:00|340.63|338.63|339.7|337.7|340.63|338.63|339.7|337.7|0
1618573800000|2021-04-16 11:50:00|339.47|337.47|339.24|337.24|339.7|337.7|339.24|337.24|0
1618574100000|2021-04-16 11:55:00|339.01|337.01|338.78|336.78|339.7|337.7|338.78|336.78|0
1618574400000|2021-04-16 12:00:00|339.47|337.47|337.85|335.85|339.47|337.47|336.93|334.93|0
1618574700000|2021-04-16 12:05:00|338.08|336.08|337.85|335.85|338.08|336.08|337.16|335.16|0
1618575000000|2021-04-16 12:10:00|337.62|335.62|336|334|337.85|335.85|336|334|0
1618575300000|2021-04-16 12:15:00|336.23|334.23|336.93|334.93|337.16|335.16|336.23|334.23|0
1618575600000|2021-04-16 12:20:00|337.16|335.16|336.92|334.92|338.08|336.08|336.69|334.69|0
1618575900000|2021-04-16 12:25:00|337.16|335.16|337.62|335.62|337.97|335.97|337.16|335.16|0
1618576200000|2021-04-16 12:30:00|337.39|335.39|337.15|335.15|337.85|335.85|336.69|334.69|0
1618576500000|2021-04-16 12:35:00|337.85|335.85|337.38|335.38|338.54|336.54|337.38|335.38|0
1618576800000|2021-04-16 12:40:00|337.15|335.15|338.54|336.54|338.54|336.54|337.15|335.15|0
1618577100000|2021-04-16 12:45:00|338.31|336.31|337.38|335.38|338.54|336.54|336.69|334.69|0
1618577400000|2021-04-16 12:50:00|337.61|335.61|336.69|334.69|337.84|335.84|336.69|334.69|0
1618577700000|2021-04-16 12:55:00|336.23|334.23|335.3|333.3|336.23|334.23|335.3|333.3|0
1618578000000|2021-04-16 13:00:00|335.76|333.76|335.76|333.76|336.23|334.23|335.42|333.42|0
1618578300000|2021-04-16 13:05:00|335.99|333.99|336.92|334.92|337.15|335.15|335.76|333.76|0
1618578600000|2021-04-16 13:10:00|337.61|335.61|338.53|336.53|338.76|336.76|337.38|335.38|0
1618578900000|2021-04-16 13:15:00|338.76|336.76|335.76|333.76|338.76|336.76|335.53|333.53|0
1618579200000|2021-04-16 13:20:00|335.99|333.99|335.07|333.07|336.91|334.91|335.07|333.07|0
1618579500000|2021-04-16 13:25:00|335.3|333.3|331.15|329.15|336.22|334.22|331.15|329.15|0
1618579800000|2021-04-16 13:30:00|331.84|329.84|336.18|334.18|337.1|335.1|330.92|328.92|0
1618580100000|2021-04-16 13:35:00|336.64|334.64|335.49|333.49|336.64|334.64|333.87|331.87|0
1618580400000|2021-04-16 13:40:00|335.72|333.72|336.64|334.64|337.33|335.33|335.49|333.49|0
1618580700000|2021-04-16 13:45:00|336.87|334.87|337.1|335.1|339.18|337.18|336.87|334.87|0
1618581000000|2021-04-16 13:50:00|336.87|334.87|342.89|340.89|342.89|340.89|336.87|334.87|0
1618581300000|2021-04-16 13:55:00|342.43|340.43|342.66|340.66|343.82|341.82|342.19|340.19|0
1618581600000|2021-04-16 14:00:00|342.89|340.89|340.34|338.34|345.68|343.68|340.34|338.34|0
1618581900000|2021-04-16 14:05:00|340.11|338.11|336.64|334.64|340.8|338.8|335.94|333.94|0
1618582200000|2021-04-16 14:10:00|336.4|334.4|337.56|335.56|338.25|336.25|336.4|334.4|0
1618582500000|2021-04-16 14:15:00|337.33|335.33|334.33|332.33|337.79|335.79|334.33|332.33|0
1618582800000|2021-04-16 14:20:00|334.1|332.1|336.4|334.4|336.86|334.86|334.1|332.1|0
1618583100000|2021-04-16 14:25:00|336.63|334.63|339.41|337.41|339.41|337.41|335.48|333.48|0
1618583400000|2021-04-16 14:30:00|338.48|336.48|339.64|337.64|340.56|338.56|336.86|334.86|0
1618583700000|2021-04-16 14:35:00|339.87|337.87|337.56|335.56|340.8|338.8|337.56|335.56|0
1618584000000|2021-04-16 14:40:00|336.86|334.86|336.63|334.63|338.02|336.02|335.94|333.94|0
1618584300000|2021-04-16 14:45:00|337.32|335.32|334.78|332.78|337.32|335.32|334.32|332.32|0
1618584600000|2021-04-16 14:50:00|335.01|333.01|335.7|333.7|336.86|334.86|335.01|333.01|0
1618584900000|2021-04-16 14:55:00|335.47|333.47|337.32|335.32|337.32|335.32|335.47|333.47|0
1618585200000|2021-04-16 15:00:00|336.63|334.63|337.32|335.32|338.94|336.94|335.93|333.93|0
1618585500000|2021-04-16 15:05:00|336.86|334.86|335.01|333.01|337.32|335.32|333.86|331.86|0
1618585800000|2021-04-16 15:10:00|335.47|333.47|337.78|335.78|337.78|335.78|334.78|332.78|0
1618586100000|2021-04-16 15:15:00|338.24|336.24|336.62|334.62|338.94|336.94|335.24|333.24|0
1618586400000|2021-04-16 15:20:00|336.85|334.85|337.09|335.09|337.55|335.55|335.7|333.7|0
1618586700000|2021-04-16 15:25:00|337.32|335.32|340.09|338.09|340.32|338.32|337.09|335.09|0
1618587000000|2021-04-16 15:30:00|339.63|337.63|339.16|337.16|340.09|338.09|338.47|336.47|0
1618587300000|2021-04-16 15:35:00|338.93|336.93|338.7|336.7|339.86|337.86|338.01|336.01|0
1618587600000|2021-04-16 15:40:00|338.93|336.93|340.09|338.09|341.25|339.25|338.7|336.7|0
1618587900000|2021-04-16 15:45:00|339.86|337.86|339.16|337.16|340.55|338.55|338.47|336.47|0
1618588200000|2021-04-16 15:50:00|339.39|337.39|337.99|335.99|339.86|337.86|337.76|335.76|0
1618588500000|2021-04-16 15:55:00|337.75|335.75|338.92|336.92|339.61|337.61|337.52|335.52|0
1618588800000|2021-04-16 16:00:00|338.68|336.68|337.52|335.52|338.68|336.68|336.83|334.83|0
1618589100000|2021-04-16 16:05:00|337.75|335.75|337.06|335.06|338.68|336.68|336.59|334.59|0
1618589400000|2021-04-16 16:10:00|336.82|334.82|336.36|334.36|337.75|335.75|336.36|334.36|0
1618589700000|2021-04-16 16:15:00|336.13|334.13|336.36|334.36|336.82|334.82|335.66|333.66|0
1618590000000|2021-04-16 16:20:00|336.59|334.59|335.2|333.2|336.82|334.82|334.97|332.97|0
1618590300000|2021-04-16 16:25:00|334.97|332.97|335.43|333.43|335.66|333.66|334.97|332.97|0
1618590600000|2021-04-16 16:30:00|335.66|333.66|335.43|333.43|336.59|334.59|334.97|332.97|0
1618590900000|2021-04-16 16:35:00|335.2|333.2|335.43|333.43|335.89|333.89|334.97|332.97|0
1618591200000|2021-04-16 16:40:00|335.66|333.66|334.96|332.96|335.89|333.89|334.96|332.96|0
1618591500000|2021-04-16 16:45:00|335.2|333.2|335.66|333.66|336.12|334.12|334.5|332.5|0
1618591800000|2021-04-16 16:50:00|335.89|333.89|337.51|335.51|338.67|336.67|335.89|333.89|0
1618592100000|2021-04-16 16:55:00|337.75|335.75|337.05|335.05|337.98|335.98|336.82|334.82|0
1618592400000|2021-04-16 17:00:00|337.28|335.28|338.21|336.21|338.21|336.21|337.05|335.05|0
1618592700000|2021-04-16 17:05:00|338.44|336.44|337.74|335.74|338.67|336.67|336.58|334.58|0
1618593000000|2021-04-16 17:10:00|337.51|335.51|338.21|336.21|338.44|336.44|337.51|335.51|0
1618593300000|2021-04-16 17:15:00|338.44|336.44|337.05|335.05|338.44|336.44|336.81|334.81|0
1618593600000|2021-04-16 17:20:00|336.81|334.81|337.97|335.97|337.97|335.97|336.81|334.81|0
1618593900000|2021-04-16 17:25:00|338.2|336.2|337.51|335.51|338.2|336.2|336.81|334.81|0
1618594200000|2021-04-16 17:30:00|337.28|335.28|337.51|335.51|337.97|335.97|337.04|335.04|0
1618594500000|2021-04-16 17:35:00|337.97|335.97|337.04|335.04|337.97|335.97|336.58|334.58|0
1618594800000|2021-04-16 17:40:00|337.27|335.27|336.35|334.35|337.74|335.74|336.35|334.35|0
1618595100000|2021-04-16 17:45:00|336.11|334.11|336.81|334.81|337.27|335.27|335.42|333.42|0
1618595400000|2021-04-16 17:50:00|337.04|335.04|337.5|335.5|337.74|335.74|336.58|334.58|0
1618595700000|2021-04-16 17:55:00|337.27|335.27|338.2|336.2|338.2|336.2|337.27|335.27|0
1618596000000|2021-04-16 18:00:00|338.43|336.43|334.49|332.49|338.9|336.9|334.49|332.49|0
1618596300000|2021-04-16 18:05:00|334.72|332.72|334.26|332.26|334.72|332.72|333.56|331.56|0
1618596600000|2021-04-16 18:10:00|334.02|332.02|333.33|331.33|334.26|332.26|332.17|330.17|0
1618596900000|2021-04-16 18:15:00|333.1|331.1|333.79|331.79|333.79|331.79|332.4|330.4|0
1618597200000|2021-04-16 18:20:00|333.91|331.91|332.86|330.86|334.48|332.48|332.4|330.4|0
1618597500000|2021-04-16 18:25:00|333.1|331.1|332.86|330.86|333.33|331.33|332.17|330.17|0
1618597800000|2021-04-16 18:30:00|332.63|330.63|331.48|329.48|332.86|330.86|331.48|329.48|0
1618598100000|2021-04-16 18:35:00|331.24|329.24|332.17|330.17|332.63|330.63|331.24|329.24|0
1618598400000|2021-04-16 18:40:00|331.94|329.94|331.01|329.01|332.4|330.4|330.55|328.55|0
1618598700000|2021-04-16 18:45:00|331.24|329.24|330.09|328.09|331.7|329.7|330.09|328.09|0
1618599000000|2021-04-16 18:50:00|330.32|328.32|329.39|327.39|330.32|328.32|328.93|326.93|0
1618599300000|2021-04-16 18:55:00|329.62|327.62|329.39|327.39|330.09|328.09|329.39|327.39|0
1618599600000|2021-04-16 19:00:00|329.16|327.16|330.78|328.78|330.78|328.78|328.24|326.24|0
1618599900000|2021-04-16 19:05:00|330.55|328.55|330.78|328.78|331.01|329.01|330.08|328.08|0
1618600200000|2021-04-16 19:10:00|331.01|329.01|329.85|327.85|331.7|329.7|329.62|327.62|0
1618600500000|2021-04-16 19:15:00|330.31|328.31|330.31|328.31|330.78|328.78|329.62|327.62|0
1618600800000|2021-04-16 19:20:00|330.08|328.08|329.44|327.44|331.01|329.01|328.93|326.93|0
1618601100000|2021-04-16 19:25:00|329.21|327.21|329.44|327.44|330.82|328.82|328.98|326.98|0
1618601400000|2021-04-16 19:30:00|329.21|327.21|329.67|327.67|330.59|328.59|329.21|327.21|0
1618601700000|2021-04-16 19:35:00|329.9|327.9|327.14|325.14|329.9|327.9|326.91|324.91|0
1618602000000|2021-04-16 19:40:00|326.91|324.91|328.29|326.29|329.44|327.44|326.45|324.45|0
1618602300000|2021-04-16 19:45:00|328.52|326.52|329.43|327.43|331.04|329.04|328.29|326.29|0
1618602600000|2021-04-16 19:50:00|327.83|325.83|331.27|329.27|331.96|329.96|325.99|323.99|0
1618602900000|2021-04-16 19:55:00|330.81|328.81|331.71|329.71|333.12|331.12|330.31|328.31|0
1618603200000|2021-04-16 20:00:00|331.25|329.25|333.09|331.09|333.79|331.79|331.25|329.25|0
1618603500000|2021-04-16 20:05:00|334.02|332.02|334.48|332.48|334.71|332.71|333.56|331.56|0
1618603800000|2021-04-16 20:10:00|334.25|332.25|335.52|333.52|335.87|333.87|333.55|331.55|0
1618815900000|2021-04-19 07:05:00|338.09|336.09|338.56|336.56|339.02|337.02|337.17|335.17|0
1618816200000|2021-04-19 07:10:00|338.33|336.33|336.48|334.48|338.33|336.33|336.48|334.48|0
1618816500000|2021-04-19 07:15:00|336.71|334.71|336.94|334.94|337.4|335.4|336.25|334.25|0
1618816800000|2021-04-19 07:20:00|337.17|335.17|337.63|335.63|338.79|336.79|337.17|335.17|0
1618817100000|2021-04-19 07:25:00|337.86|335.86|337.86|335.86|337.86|335.86|337.17|335.17|0
1618817400000|2021-04-19 07:30:00|337.63|335.63|336.7|334.7|337.86|335.86|336.7|334.7|0
1618817700000|2021-04-19 07:35:00|336.82|334.82|337.63|335.63|337.86|335.86|336.47|334.47|0
1618818000000|2021-04-19 07:40:00|337.86|335.86|337.63|335.63|337.86|335.86|337.4|335.4|0
1618818300000|2021-04-19 07:45:00|337.75|335.75|336.6|334.8|338.09|336.19|336.6|334.8|0
1618818600000|2021-04-19 07:50:00|336.83|335.03|336.37|334.57|336.83|335.03|335.68|333.88|0
1618818900000|2021-04-19 07:55:00|336.14|334.34|337.06|335.26|337.06|335.26|336.14|334.34|0
1618819200000|2021-04-19 08:00:00|336.83|335.03|335.68|333.88|336.83|335.03|334.98|333.18|0
1618819500000|2021-04-19 08:05:00|335.44|333.64|334.52|332.72|335.44|333.64|333.83|332.03|0
1618819800000|2021-04-19 08:10:00|334.29|332.49|333.83|332.03|334.52|332.72|333.83|332.03|0
1618820100000|2021-04-19 08:15:00|334.06|332.26|336.13|334.33|336.13|334.33|334.06|332.26|0
1618820400000|2021-04-19 08:20:00|336.37|334.57|335.9|334.1|336.83|335.03|335.9|334.1|0
1618820700000|2021-04-19 08:25:00|336.13|334.33|335.9|334.1|336.13|334.33|335.21|333.41|0
1618821000000|2021-04-19 08:30:00|336.13|334.33|336.36|334.56|336.59|334.79|335.9|334.1|0
1618821300000|2021-04-19 08:35:00|336.13|334.33|336.36|334.56|336.36|334.56|336.13|334.33|0
1618821600000|2021-04-19 08:40:00|336.13|334.33|336.13|334.33|336.36|334.56|335.67|333.87|0
1618821900000|2021-04-19 08:45:00|335.9|334.1|335.44|333.64|336.13|334.33|335.21|333.41|0
1618822200000|2021-04-19 08:50:00|335.21|333.41|335.44|333.64|335.67|333.87|335.21|333.41|0
1618822500000|2021-04-19 08:55:00|335.21|333.41|336.13|334.33|336.36|334.56|335.21|333.41|0
1618822800000|2021-04-19 09:00:00|336.36|334.56|337.05|335.25|337.05|335.25|335.9|334.1|0
1618823100000|2021-04-19 09:05:00|337.17|335.37|337.74|335.94|337.97|336.17|337.05|335.25|0
1618823400000|2021-04-19 09:10:00|337.97|336.17|337.28|335.48|337.97|336.17|336.82|335.02|0
1618823700000|2021-04-19 09:15:00|337.51|335.71|337.05|335.25|337.74|335.94|336.82|335.02|0
1618824000000|2021-04-19 09:20:00|337.28|335.48|337.51|335.71|337.97|336.17|337.28|335.48|0
1618824300000|2021-04-19 09:25:00|337.28|335.48|338.2|336.4|338.66|336.86|337.28|335.48|0
1618824600000|2021-04-19 09:30:00|337.97|336.17|337.97|336.17|338.2|336.4|337.74|335.94|0
1618824900000|2021-04-19 09:35:00|338.09|336.29|340.05|338.25|340.05|338.25|338.09|336.29|0
1618825200000|2021-04-19 09:40:00|340.28|338.48|339.59|337.79|340.51|338.71|339.59|337.79|0
1618825500000|2021-04-19 09:45:00|339.35|337.55|339.12|337.32|340.05|338.25|338.89|337.09|0
1618825800000|2021-04-19 09:50:00|338.89|337.09|338.66|336.86|339.35|337.55|338.66|336.86|0
1618826100000|2021-04-19 09:55:00|338.89|337.09|338.66|336.86|339.35|337.55|338.55|336.75|0
1618826400000|2021-04-19 10:00:00|338.89|337.09|339.35|337.55|339.35|337.55|338.66|336.86|0
1618826700000|2021-04-19 10:05:00|339.12|337.32|338.42|336.62|339.12|337.32|338.42|336.62|0
1618827000000|2021-04-19 10:10:00|338.19|336.39|337.96|336.16|338.19|336.39|337.5|335.7|0
1618827300000|2021-04-19 10:15:00|338.08|336.28|337.5|335.7|338.08|336.28|337.27|335.47|0
1618827600000|2021-04-19 10:20:00|337.27|335.47|338.19|336.39|338.65|336.85|337.27|335.47|0
1618827900000|2021-04-19 10:25:00|338.42|336.62|337.73|335.93|338.88|337.08|337.73|335.93|0
1618828200000|2021-04-19 10:30:00|337.96|336.16|337.96|336.16|338.42|336.62|337.73|335.93|0
1618828500000|2021-04-19 10:35:00|338.19|336.39|339.23|337.43|339.58|337.78|337.96|336.16|0
1618828800000|2021-04-19 10:40:00|339.11|337.31|343.05|341.25|343.05|341.25|339.11|337.31|0
1618829100000|2021-04-19 10:45:00|343.28|341.48|343.05|341.25|344.21|342.41|342.82|341.02|0
1618829400000|2021-04-19 10:50:00|342.82|341.02|341.89|340.09|342.82|341.02|341.89|340.09|0
1618829700000|2021-04-19 10:55:00|341.66|339.86|341.19|339.39|342.59|340.79|341.19|339.39|0
1618830000000|2021-04-19 11:00:00|340.96|339.16|341.19|339.39|342.12|340.32|340.73|338.93|0
1618830300000|2021-04-19 11:05:00|341.42|339.62|340.96|339.16|341.42|339.62|340.73|338.93|0
1618830600000|2021-04-19 11:10:00|341.19|339.39|339.57|337.77|341.19|339.39|339.57|337.77|0
1618830900000|2021-04-19 11:15:00|339.34|337.54|340.5|338.7|340.73|338.93|339.11|337.31|0
1618831200000|2021-04-19 11:20:00|340.26|338.46|342.35|340.55|342.35|340.55|339.8|338|0
1618831500000|2021-04-19 11:25:00|342.58|340.78|342.12|340.32|342.81|341.01|341.19|339.39|0
1618831800000|2021-04-19 11:30:00|342.58|340.78|342.11|340.31|342.58|340.78|341.88|340.08|0
1618832100000|2021-04-19 11:35:00|341.88|340.08|341.42|339.62|341.88|340.08|340.95|339.15|0
1618832400000|2021-04-19 11:40:00|341.31|339.51|341.88|340.08|342.35|340.55|341.19|339.39|0
1618832700000|2021-04-19 11:45:00|342.11|340.31|341.65|339.85|342.58|340.78|341.18|339.38|0
1618833000000|2021-04-19 11:50:00|341.88|340.08|342.58|340.78|342.81|341.01|341.42|339.62|0
1618833300000|2021-04-19 11:55:00|342.7|340.9|342.11|340.31|342.7|340.9|341.65|339.85|0
1618833600000|2021-04-19 12:00:00|342.34|340.54|342.57|340.77|343.27|341.47|341.88|340.08|0
1618833900000|2021-04-19 12:05:00|342.34|340.54|342.34|340.54|342.57|340.77|341.88|340.08|0
1618834200000|2021-04-19 12:10:00|342.11|340.31|342.34|340.54|342.57|340.77|342.11|340.31|0
1618834500000|2021-04-19 12:15:00|342.57|340.77|340.95|339.15|343.27|341.47|340.95|339.15|0
1618834800000|2021-04-19 12:20:00|341.18|339.38|341.87|340.07|342.57|340.77|341.18|339.38|0
1618835100000|2021-04-19 12:25:00|341.64|339.84|341.64|339.84|342.11|340.31|341.41|339.61|0
1618835400000|2021-04-19 12:30:00|341.87|340.07|341.87|340.07|342.57|340.77|341.64|339.84|0
1618835700000|2021-04-19 12:35:00|341.64|339.84|342.1|340.3|342.57|340.77|340.94|339.14|0
1618836000000|2021-04-19 12:40:00|341.87|340.07|341.18|339.38|342.1|340.3|340.94|339.14|0
1618836300000|2021-04-19 12:45:00|341.41|339.61|340.25|338.45|341.64|339.84|340.02|338.22|0
1618836600000|2021-04-19 12:50:00|340.02|338.22|339.78|337.98|340.02|338.22|339.09|337.29|0
1618836900000|2021-04-19 12:55:00|340.02|338.22|339.78|337.98|340.02|338.22|339.32|337.52|0
1618837200000|2021-04-19 13:00:00|339.55|337.75|339.78|337.98|340.25|338.45|338.63|336.83|0
1618837500000|2021-04-19 13:05:00|340.01|338.21|340.71|338.91|341.17|339.37|339.32|337.52|0
1618837800000|2021-04-19 13:10:00|340.94|339.14|342.79|340.99|343.03|341.23|340.71|338.91|0
1618838100000|2021-04-19 13:15:00|343.03|341.23|342.1|340.3|343.72|341.92|342.1|340.3|0
1618838400000|2021-04-19 13:20:00|342.33|340.53|341.63|339.83|343.26|341.46|341.4|339.6|0
1618838700000|2021-04-19 13:25:00|341.4|339.6|341.17|339.37|341.63|339.83|340.47|338.67|0
1618839000000|2021-04-19 13:30:00|340.47|338.67|338.62|336.82|341.4|339.6|337|335.2|0
1618839300000|2021-04-19 13:35:00|338.85|337.05|339.08|337.28|339.31|337.51|337.93|336.13|0
1618839600000|2021-04-19 13:40:00|339.54|337.74|338.39|336.59|340.01|338.21|337.92|336.12|0
1618839900000|2021-04-19 13:45:00|337.92|336.12|337.46|335.66|338.62|336.82|336.77|334.97|0
1618840200000|2021-04-19 13:50:00|337.23|335.43|337.69|335.89|338.62|336.82|337|335.2|0
1618840500000|2021-04-19 13:55:00|337.46|335.66|337.92|336.12|338.15|336.35|336.77|334.97|0
1618840800000|2021-04-19 14:00:00|337.69|335.89|345.57|343.77|346.04|344.24|337.46|335.66|0
1618841100000|2021-04-19 14:05:00|345.8|344|349.57|347.77|351.86|350.06|344.87|343.07|0
1618841400000|2021-04-19 14:10:00|350.04|348.24|349.57|347.77|352.59|350.79|349.57|347.77|0
1618841700000|2021-04-19 14:15:00|350.04|348.24|347.71|345.91|352.13|350.33|347.02|345.22|0
1618842000000|2021-04-19 14:20:00|347.48|345.68|344.7|342.9|347.48|345.68|344.47|342.67|0
1618842300000|2021-04-19 14:25:00|344.47|342.67|345.86|344.06|346.09|344.29|344.24|342.44|0
1618842600000|2021-04-19 14:30:00|346.09|344.29|344.93|343.13|346.09|344.29|344.01|342.21|0
1618842900000|2021-04-19 14:35:00|344.7|342.9|344.7|342.9|345.39|343.59|344.01|342.21|0
1618843200000|2021-04-19 14:40:00|344.93|343.13|350.49|348.69|351.19|349.39|344.7|342.9|0
1618843500000|2021-04-19 14:45:00|350.73|348.93|356.55|354.75|359.12|357.32|350.73|348.93|0
1618843800000|2021-04-19 14:50:00|356.32|354.52|350.49|348.69|357.25|355.45|349.8|348|0
1618844100000|2021-04-19 14:55:00|350.96|349.16|350.26|348.46|351.66|349.86|349.1|347.3|0
1618844400000|2021-04-19 15:00:00|350.03|348.23|352.35|350.55|352.35|350.55|349.1|347.3|0
1618844700000|2021-04-19 15:05:00|352.82|351.02|350.03|348.23|354.45|352.65|348.4|346.6|0
1618845000000|2021-04-19 15:10:00|349.79|347.99|349.1|347.3|352.58|350.78|349.1|347.3|0
1618845300000|2021-04-19 15:15:00|348.86|347.06|347.7|345.9|351.19|349.39|347.01|345.21|0
1618845600000|2021-04-19 15:20:00|347.93|346.13|350.95|349.15|351.42|349.62|347.24|345.44|0
1618845900000|2021-04-19 15:25:00|351.19|349.39|347.24|345.44|352.12|350.32|346.77|344.97|0
1618846200000|2021-04-19 15:30:00|347.01|345.21|350.76|348.96|352.34|350.54|347.01|345.21|0
1618846500000|2021-04-19 15:35:00|351|349.2|352.62|350.82|352.86|351.06|350.53|348.73|0
1618846800000|2021-04-19 15:40:00|352.39|350.59|357.98|356.18|357.98|356.18|350.3|348.5|0
1618847100000|2021-04-19 15:45:00|358.22|356.42|354.95|353.15|360.55|358.75|353.55|351.75|0
1618847400000|2021-04-19 15:50:00|354.48|352.68|350.76|348.96|354.48|352.68|350.06|348.26|0
1618847700000|2021-04-19 15:55:00|351.23|349.43|354.72|352.92|355.65|353.85|351.23|349.43|0
1618848000000|2021-04-19 16:00:00|355.65|353.85|358.68|356.88|359.15|357.35|353.32|351.52|0
1618848300000|2021-04-19 16:05:00|358.45|356.65|353.55|351.75|359.85|358.05|353.08|351.28|0
1618848600000|2021-04-19 16:10:00|353.32|351.52|355.65|353.85|356.11|354.31|351.92|350.12|0
1618848900000|2021-04-19 16:15:00|355.41|353.61|352.38|350.58|355.41|353.61|351.92|350.12|0
1618849200000|2021-04-19 16:20:00|352.62|350.82|353.78|351.98|354.25|352.45|351.22|349.42|0
1618849500000|2021-04-19 16:25:00|354.48|352.68|357.51|355.71|360.31|358.51|354.01|352.21|0
1618849800000|2021-04-19 16:30:00|357.74|355.94|359.84|358.04|361.25|359.45|356.81|355.01|0
1618850100000|2021-04-19 16:35:00|360.08|358.28|362.2|360.4|362.2|360.4|358.44|356.64|0
1618850400000|2021-04-19 16:40:00|362.43|360.63|362.9|361.1|365.46|363.66|362.43|360.63|0
1618850700000|2021-04-19 16:45:00|363.59|361.79|361.5|359.7|365.46|363.66|360.57|358.77|0
1618851000000|2021-04-19 16:50:00|361.97|360.17|361.5|359.7|362.89|361.09|359.64|357.84|0
1618851300000|2021-04-19 16:55:00|361.96|360.16|361.5|359.7|363.36|361.56|361.03|359.23|0
1618851600000|2021-04-19 17:00:00|361.73|359.93|358.25|356.45|363.13|361.33|358.02|356.22|0
1618851900000|2021-04-19 17:05:00|358.48|356.68|360.1|358.3|360.34|358.54|357.09|355.29|0
1618852200000|2021-04-19 17:10:00|360.34|358.54|356.63|354.83|360.34|358.54|356.4|354.6|0
1618852500000|2021-04-19 17:15:00|356.4|354.6|355.93|354.13|356.63|354.83|355.01|353.21|0
1618852800000|2021-04-19 17:20:00|355.7|353.9|356.16|354.36|357.32|355.52|355.01|353.21|0
1618853100000|2021-04-19 17:25:00|356.39|354.59|357.09|355.29|358.02|356.22|355.23|353.43|0
1618853400000|2021-04-19 17:30:00|357.32|355.52|356.16|354.36|359.18|357.38|355.46|353.66|0
1618853700000|2021-04-19 17:35:00|356.39|354.59|353.84|352.04|356.39|354.59|353.14|351.34|0
1618854000000|2021-04-19 17:40:00|353.61|351.81|355.69|353.89|356.16|354.36|353.61|351.81|0
1618854300000|2021-04-19 17:45:00|355.93|354.13|355.69|353.89|357.09|355.29|355|353.2|0
1618854600000|2021-04-19 17:50:00|355.92|354.12|357.32|355.52|358.25|356.45|355|353.2|0
1618854900000|2021-04-19 17:55:00|357.09|355.29|356.62|354.82|357.78|355.98|354.99|353.19|0
1618855200000|2021-04-19 18:00:00|356.85|355.05|357.32|355.52|358.25|356.45|355.92|354.12|0
1618855500000|2021-04-19 18:05:00|357.08|355.28|358.94|357.14|359.41|357.61|354.99|353.19|0
1618855800000|2021-04-19 18:10:00|358.71|356.91|356.62|354.82|358.94|357.14|356.15|354.35|0
1618856100000|2021-04-19 18:15:00|356.38|354.58|355.22|353.42|356.62|354.82|354.76|352.96|0
1618856400000|2021-04-19 18:20:00|355.45|353.65|353.37|351.57|356.62|354.82|353.13|351.33|0
1618856700000|2021-04-19 18:25:00|353.6|351.8|353.6|351.8|354.06|352.26|353.13|351.33|0
1618857000000|2021-04-19 18:30:00|353.83|352.03|354.99|353.19|355.68|353.88|353.36|351.56|0
1618857300000|2021-04-19 18:35:00|355.22|353.42|358.71|356.91|359.64|357.84|355.22|353.42|0
1618857600000|2021-04-19 18:40:00|358.47|356.67|356.38|354.58|359.4|357.6|354.99|353.19|0
1618857900000|2021-04-19 18:45:00|356.15|354.35|353.6|351.8|357.54|355.74|353.13|351.33|0
1618858200000|2021-04-19 18:50:00|353.83|352.03|353.36|351.56|354.76|352.96|353.13|351.33|0
1618858500000|2021-04-19 18:55:00|353.13|351.33|352.9|351.1|353.59|351.79|352.9|351.1|0
1618858800000|2021-04-19 19:00:00|353.13|351.33|353.59|351.79|354.99|353.19|352.9|351.1|0
1618859100000|2021-04-19 19:05:00|353.36|351.56|354.29|352.49|354.29|352.49|351.97|350.17|0
1618859400000|2021-04-19 19:10:00|354.41|352.61|357.31|355.51|358.24|356.44|353.13|351.33|0
1618859700000|2021-04-19 19:15:00|357.08|355.28|358.94|357.14|359.41|357.61|356.15|354.35|0
1618860000000|2021-04-19 19:20:00|358.71|356.91|359.18|357.38|360.58|358.78|357.54|355.74|0
1618860300000|2021-04-19 19:25:00|359.64|357.84|359.64|357.84|360.57|358.77|358.48|356.68|0
1618860600000|2021-04-19 19:30:00|360.34|358.54|359.17|357.37|361.51|359.71|358.47|356.67|0
1618860900000|2021-04-19 19:35:00|359.41|357.61|357.31|355.51|360.11|358.31|357.31|355.51|0
1618861200000|2021-04-19 19:40:00|357.54|355.74|354.98|353.18|357.77|355.97|354.05|352.25|0
1618861500000|2021-04-19 19:45:00|354.75|352.95|358.47|356.67|359.4|357.6|354.28|352.48|0
1618861800000|2021-04-19 19:50:00|358.94|357.14|357.31|355.51|359.64|357.84|356.37|354.57|0
1618862100000|2021-04-19 19:55:00|357.54|355.74|351.94|350.14|358|356.2|351.94|350.14|0
1618862400000|2021-04-19 20:00:00|350.08|348.28|351.47|349.67|351.94|350.14|349.85|348.05|0
1618862700000|2021-04-19 20:05:00|351.24|349.44|350.54|348.74|351.71|349.91|350.08|348.28|0
1618863000000|2021-04-19 20:10:00|350.31|348.51|349.73|347.93|350.54|348.74|349.5|347.7|0
1618863300000|2021-04-19 20:15:00|350.15|347.95|349.67|347.47|350.25|348.05|349.6|347.4|0
1618863600000|2021-04-19 20:20:00|349.84|347.64|350.55|348.35|350.56|348.36|349.67|347.47|0
1618863900000|2021-04-19 20:25:00|350.48|348.28|350.55|348.35|350.55|348.35|350.31|348.11|0
1618864200000|2021-04-19 20:30:00|350.86|348.66|351.56|349.36|352.02|349.82|350.86|348.66|0
1618864500000|2021-04-19 20:35:00|351.79|349.59|350.16|347.96|351.79|349.59|350.16|347.96|0
1618864800000|2021-04-19 20:40:00|349.93|347.73|350.39|348.19|350.39|348.19|349.7|347.5|0
1618865100000|2021-04-19 20:45:00|350.63|348.43|350.62|348.42|351.09|348.89|350.39|348.19|0
1618865400000|2021-04-19 20:50:00|350.86|348.66|350.86|348.66|351.32|349.12|350.62|348.42|0
1618865700000|2021-04-19 20:55:00|351.09|348.89|351.55|349.35|352.25|350.05|351.09|348.89|0
1618866000000|2021-04-19 21:00:00|351.11|348.91|351.08|348.88|351.11|348.91|350.57|348.37|0
1618866300000|2021-04-19 21:05:00|350.94|348.74|350.97|348.77|351.11|348.91|350.94|348.74|0
1618866600000|2021-04-19 21:10:00|350.94|348.74|351.04|348.84|351.04|348.84|350.94|348.74|0
1618866900000|2021-04-19 21:15:00|351.1|348.9|351.18|348.98|351.44|349.24|351.08|348.88|0
1618867200000|2021-04-19 21:20:00|351.24|349.04|351.07|348.87|351.34|349.14|351|348.8|0
1618867500000|2021-04-19 21:25:00|351.04|348.84|351.24|349.04|351.34|349.14|351|348.8|0
1618867800000|2021-04-19 21:30:00|351.2|349|351.3|349.1|351.31|349.11|351.07|348.87|0
1618868100000|2021-04-19 21:35:00|351.34|349.14|351.37|349.17|351.37|349.17|351.34|349.14|0
1618868400000|2021-04-19 21:40:00|351.34|349.14|351.34|349.14|351.34|349.14|351.34|349.14|0
1618868700000|2021-04-19 21:45:00|351.37|349.17|351.24|349.04|351.37|349.17|351.24|349.04|0
1618869000000|2021-04-19 21:50:00|351.27|349.07|351.34|349.14|351.34|349.14|351.24|349.04|0
1618869300000|2021-04-19 21:55:00|351.3|349.1|351.5|349.3|351.5|349.3|350.99|348.79|0
1618869600000|2021-04-19 22:00:00|350.85|348.65|350.96|348.76|351.31|349.11|350.26|348.06|0
1618869900000|2021-04-19 22:05:00|351.19|348.99|351.65|349.45|351.88|349.68|351.19|348.99|0
1618870200000|2021-04-19 22:10:00|351.42|349.22|350.95|348.75|351.42|349.22|350.72|348.52|0
1618870500000|2021-04-19 22:15:00|350.72|348.52|350.49|348.29|350.72|348.52|350.26|348.06|0
1618870800000|2021-04-19 22:20:00|350.26|348.06|350.02|347.82|350.49|348.29|350.02|347.82|0
1618871100000|2021-04-19 22:25:00|349.79|347.59|349.56|347.36|349.91|347.71|349.56|347.36|0
1618871400000|2021-04-19 22:30:00|349.33|347.13|348.4|346.2|349.33|347.13|348.4|346.2|0
1618871700000|2021-04-19 22:35:00|348.63|346.43|349.09|346.89|349.09|346.89|348.63|346.43|0
1618872000000|2021-04-19 22:40:00|348.86|346.66|348.4|346.2|348.86|346.66|348.4|346.2|0
1618872300000|2021-04-19 22:45:00|348.16|345.96|348.39|346.19|348.63|346.43|348.16|345.96|0
1618872600000|2021-04-19 22:50:00|348.63|346.43|348.86|346.66|348.86|346.66|348.63|346.43|0
1618872900000|2021-04-19 22:55:00|349.09|346.89|348.62|346.42|349.09|346.89|348.39|346.19|0
1618873200000|2021-04-19 23:00:00|348.39|346.19|348.62|346.42|348.62|346.42|348.39|346.19|0
1618873500000|2021-04-19 23:05:00|348.39|346.19|348.85|346.65|348.85|346.65|348.39|346.19|0
1618873800000|2021-04-19 23:10:00|348.62|346.42|348.85|346.65|348.85|346.65|348.62|346.42|0
1618874100000|2021-04-19 23:15:00|348.74|346.54|349.32|347.12|349.55|347.35|348.74|346.54|0
1618874400000|2021-04-19 23:20:00|349.08|346.88|349.32|347.12|349.32|347.12|349.08|346.88|0
1618875000000|2021-04-19 23:30:00|349.08|346.88|350.48|348.28|350.71|348.51|349.08|346.88|0
1618875300000|2021-04-19 23:35:00|350.71|348.51|349.08|346.88|350.71|348.51|349.08|346.88|0
1618875600000|2021-04-19 23:40:00|348.85|346.65|348.15|345.95|348.85|346.65|347.92|345.72|0
1618875900000|2021-04-19 23:45:00|347.92|345.72|345.83|343.63|348.15|345.95|345.83|343.63|0
1618876200000|2021-04-19 23:50:00|346.07|343.87|346.53|344.33|346.99|344.79|345.83|343.63|0
1618876500000|2021-04-19 23:55:00|346.3|344.1|346.3|344.1|346.53|344.33|346.06|343.86|0
1618876800000|2021-04-20 00:00:00|345.37|343.17|345.83|343.63|346.76|344.56|345.14|342.94|0
1618877100000|2021-04-20 00:05:00|345.6|343.4|345.37|343.17|345.83|343.63|344.91|342.71|0
1618877400000|2021-04-20 00:10:00|345.26|343.06|345.37|343.17|346.06|343.86|344.67|342.47|0
1618877700000|2021-04-20 00:15:00|345.26|343.06|346.06|343.86|346.52|344.32|345.14|342.94|0
1618878000000|2021-04-20 00:20:00|346.29|344.09|346.29|344.09|347.22|345.02|346.06|343.86|0
1618878300000|2021-04-20 00:25:00|346.06|343.86|346.29|344.09|346.52|344.32|346.06|343.86|0
1618878600000|2021-04-20 00:30:00|346.52|344.32|345.13|342.93|346.52|344.32|344.67|342.47|0
1618878900000|2021-04-20 00:35:00|345.36|343.16|345.83|343.63|346.29|344.09|345.36|343.16|0
1618879200000|2021-04-20 00:40:00|346.06|343.86|346.06|343.86|346.29|344.09|345.82|343.62|0
1618879500000|2021-04-20 00:45:00|346.29|344.09|346.29|344.09|346.52|344.32|346.06|343.86|0
1618879800000|2021-04-20 00:50:00|346.06|343.86|347.44|345.24|347.44|345.24|346.05|343.85|0
1618880100000|2021-04-20 00:55:00|347.21|345.01|347.44|345.24|347.91|345.71|347.21|345.01|0
1618880400000|2021-04-20 01:00:00|347.68|345.48|347.21|345.01|347.91|345.71|346.75|344.55|0
1618880700000|2021-04-20 01:05:00|346.98|344.78|347.91|345.71|348.14|345.94|346.64|344.44|0
1618881000000|2021-04-20 01:10:00|347.67|345.47|346.75|344.55|347.67|345.47|346.51|344.31|0
1618881300000|2021-04-20 01:15:00|346.51|344.31|346.51|344.31|346.51|344.31|344.66|342.46|0
1618881600000|2021-04-20 01:20:00|346.28|344.08|346.51|344.31|346.51|344.31|345.59|343.39|0
1618881900000|2021-04-20 01:25:00|346.28|344.08|345.58|343.38|346.51|344.31|345.12|342.92|0
1618882200000|2021-04-20 01:30:00|345.82|343.62|345.35|343.15|345.82|343.62|343.96|341.76|0
1618882500000|2021-04-20 01:35:00|345.58|343.38|346.51|344.31|346.51|344.31|345.01|342.81|0
1618882800000|2021-04-20 01:40:00|346.74|344.54|347.2|345|347.9|345.7|346.51|344.31|0
1618883100000|2021-04-20 01:45:00|347.44|345.24|345.35|343.15|347.44|345.24|345.12|342.92|0
1618883400000|2021-04-20 01:50:00|345.12|342.92|343.96|341.76|345.58|343.38|343.5|341.3|0
1618883700000|2021-04-20 01:55:00|344.19|341.99|344.65|342.45|344.89|342.69|343.5|341.3|0
1618884000000|2021-04-20 02:00:00|345.12|342.92|345.35|343.15|345.58|343.38|344.65|342.45|0
1618884300000|2021-04-20 02:05:00|345.12|342.92|344.65|342.45|346.04|343.84|344.65|342.45|0
1618884600000|2021-04-20 02:10:00|344.88|342.68|344.42|342.22|344.88|342.68|344.19|341.99|0
1618884900000|2021-04-20 02:15:00|344.65|342.45|344.42|342.22|344.88|342.68|343.96|341.76|0
1618885200000|2021-04-20 02:20:00|344.65|342.45|343.72|341.52|344.65|342.45|343.72|341.52|0
1618885500000|2021-04-20 02:25:00|343.84|341.64|343.95|341.75|344.19|341.99|343.72|341.52|0
1618885800000|2021-04-20 02:30:00|344.19|341.99|345.23|343.03|345.57|343.37|344.19|341.99|0
1618886100000|2021-04-20 02:35:00|345.34|343.14|345.23|343.03|345.34|343.14|344.54|342.34|0
1618886400000|2021-04-20 02:40:00|345.34|343.14|344.65|342.45|345.8|343.6|344.65|342.45|0
1618886700000|2021-04-20 02:45:00|344.88|342.68|344.64|342.44|345.34|343.14|344.41|342.21|0
1618887000000|2021-04-20 02:50:00|344.88|342.68|345.11|342.91|345.57|343.37|344.64|342.44|0
1618887300000|2021-04-20 02:55:00|345.34|343.14|344.87|342.67|345.34|343.14|344.87|342.67|0
1618887600000|2021-04-20 03:00:00|345.11|342.91|344.18|341.98|345.11|342.91|344.18|341.98|0
1618887900000|2021-04-20 03:05:00|344.64|342.44|343.95|341.75|344.64|342.44|343.95|341.75|0
1618888200000|2021-04-20 03:10:00|343.72|341.52|343.02|340.82|343.84|341.64|341.87|339.67|0
1618888500000|2021-04-20 03:15:00|343.25|341.05|343.02|340.82|343.25|341.05|342.79|340.59|0
1618888800000|2021-04-20 03:20:00|342.79|340.59|342.79|340.59|343.25|341.05|342.33|340.13|0
1618889100000|2021-04-20 03:25:00|343.02|340.82|342.33|340.13|343.02|340.82|342.09|339.89|0
1618889400000|2021-04-20 03:30:00|342.56|340.36|342.56|340.36|342.79|340.59|342.32|340.12|0
1618889700000|2021-04-20 03:35:00|342.79|340.59|343.02|340.82|343.02|340.82|342.32|340.12|0
1618890000000|2021-04-20 03:40:00|342.79|340.59|343.48|341.28|343.48|341.28|342.79|340.59|0
1618890300000|2021-04-20 03:45:00|343.71|341.51|343.25|341.05|343.94|341.74|343.25|341.05|0
1618890600000|2021-04-20 03:50:00|343.01|340.81|343.01|340.81|343.01|340.81|342.78|340.58|0
1618890900000|2021-04-20 03:55:00|343.25|341.05|344.17|341.97|344.4|342.2|343.01|340.81|0
1618891200000|2021-04-20 04:00:00|344.4|342.2|344.86|342.66|344.86|342.66|344.17|341.97|0
1618891500000|2021-04-20 04:05:00|345.09|342.89|344.63|342.43|345.09|342.89|344.4|342.2|0
1618891800000|2021-04-20 04:10:00|344.52|342.32|345.09|342.89|345.09|342.89|344.4|342.2|0
1618892100000|2021-04-20 04:15:00|344.86|342.66|344.63|342.43|345.09|342.89|344.63|342.43|0
1618892400000|2021-04-20 04:20:00|344.86|342.66|344.86|342.66|345.32|343.12|344.63|342.43|0
1618892700000|2021-04-20 04:25:00|345.09|342.89|345.09|342.89|346.02|343.82|345.09|342.89|0
1618893000000|2021-04-20 04:30:00|344.63|342.43|344.63|342.43|344.86|342.66|344.63|342.43|0
1618893300000|2021-04-20 04:35:00|344.86|342.66|344.86|342.66|344.86|342.66|344.39|342.19|0
1618893600000|2021-04-20 04:40:00|345.09|342.89|344.86|342.66|345.09|342.89|344.51|342.31|0
1618893900000|2021-04-20 04:45:00|345.09|342.89|345.09|342.89|345.32|343.12|344.85|342.65|0
1618894200000|2021-04-20 04:50:00|344.85|342.65|344.85|342.65|345.09|342.89|344.39|342.19|0
1618894500000|2021-04-20 04:55:00|344.74|342.54|344.62|342.42|344.85|342.65|344.16|341.96|0
1618894800000|2021-04-20 05:00:00|344.85|342.65|343.69|341.49|344.85|342.65|343.23|341.03|0
1618895100000|2021-04-20 05:05:00|343.46|341.26|343.93|341.73|343.93|341.73|343.23|341.03|0
1618895400000|2021-04-20 05:10:00|344.16|341.96|344.39|342.19|344.62|342.42|343.69|341.49|0
1618895700000|2021-04-20 05:15:00|344.62|342.42|343.92|341.72|344.62|342.42|343.69|341.49|0
1618896000000|2021-04-20 05:20:00|344.15|341.95|344.15|341.95|344.15|341.95|343|340.8|0
1618896300000|2021-04-20 05:25:00|344.51|342.31|343.46|341.26|344.85|342.65|343.23|341.03|0
1618896600000|2021-04-20 05:30:00|343.23|341.03|343|340.8|343.69|341.49|342.76|340.56|0
1618896900000|2021-04-20 05:35:00|343.12|340.92|343.23|341.03|343.92|341.72|343.12|340.92|0
1618897200000|2021-04-20 05:40:00|343.46|341.26|343.92|341.72|344.15|341.95|342.99|340.79|0
1618897500000|2021-04-20 05:45:00|343.69|341.49|344.15|341.95|344.38|342.18|343.69|341.49|0
1618897800000|2021-04-20 05:50:00|343.92|341.72|344.38|342.18|344.38|342.18|343.69|341.49|0
1618898100000|2021-04-20 05:55:00|344.15|341.95|342.53|340.33|344.84|342.64|342.53|340.33|0
1618898400000|2021-04-20 06:00:00|342.42|340.22|343.22|341.02|343.22|341.02|341.37|339.17|0
1618898700000|2021-04-20 06:05:00|342.99|340.79|343.91|341.71|344.61|342.41|342.53|340.33|0
1618899000000|2021-04-20 06:10:00|344.15|341.95|343.22|341.02|344.15|341.95|342.99|340.79|0
1618899300000|2021-04-20 06:15:00|342.99|340.79|343.91|341.71|344.61|342.41|342.76|340.56|0
1618899600000|2021-04-20 06:20:00|343.68|341.48|344.84|342.64|344.84|342.64|343.45|341.25|0
1618899900000|2021-04-20 06:25:00|344.96|342.76|344.6|342.4|345.3|343.1|344.37|342.17|0
1618900200000|2021-04-20 06:30:00|344.73|342.53|345.3|343.1|345.53|343.33|344.6|342.4|0
1618900500000|2021-04-20 06:35:00|345.07|342.87|345.07|342.87|345.3|343.1|344.37|342.17|0
1618900800000|2021-04-20 06:40:00|344.83|342.63|346.46|344.26|346.46|344.26|344.83|342.63|0
1618901100000|2021-04-20 06:45:00|346.22|344.02|346.92|344.72|346.92|344.72|346.22|344.02|0
1618901400000|2021-04-20 06:50:00|347.15|344.95|346.92|344.72|347.61|345.41|346.45|344.25|0
1618901700000|2021-04-20 06:55:00|346.69|344.49|347.15|344.95|347.38|345.18|346.45|344.25|0
1618902000000|2021-04-20 07:00:00|346.92|344.72|346.18|343.98|346.92|344.72|345.76|343.56|0
1618902300000|2021-04-20 07:05:00|345.75|343.95|344.35|342.55|345.98|344.18|344.35|342.55|0
1618902600000|2021-04-20 07:10:00|344.12|342.32|345.51|343.71|345.51|343.71|343.66|341.86|0
1618902900000|2021-04-20 07:15:00|345.05|343.25|344.12|342.32|345.51|343.71|343.89|342.09|0
1618903200000|2021-04-20 07:20:00|344.01|342.21|342.73|340.93|344.12|342.32|342.5|340.7|0
1618903500000|2021-04-20 07:25:00|342.96|341.16|344.82|343.02|345.05|343.25|342.96|341.16|0
1618903800000|2021-04-20 07:30:00|344.94|343.14|344.12|342.32|345.74|343.94|344.12|342.32|0
1618904100000|2021-04-20 07:35:00|344.47|342.67|344.12|342.32|345.05|343.25|343.65|341.85|0
1618904400000|2021-04-20 07:40:00|344.35|342.55|344.58|342.78|344.81|343.01|344.12|342.32|0
1618904700000|2021-04-20 07:45:00|344.35|342.55|343.88|342.08|345.28|343.48|343.42|341.62|0
1618905000000|2021-04-20 07:50:00|344.35|342.55|344.11|342.31|344.81|343.01|343.65|341.85|0
1618905300000|2021-04-20 07:55:00|344.35|342.55|346.9|345.1|347.13|345.33|344.24|342.44|0
1618905600000|2021-04-20 08:00:00|346.67|344.87|348.29|346.49|348.76|346.96|346.2|344.4|0
1618905900000|2021-04-20 08:05:00|348.53|346.73|348.99|347.19|349.23|347.43|347.48|345.68|0
1618906200000|2021-04-20 08:10:00|349.46|347.66|348.99|347.19|350.39|348.59|348.06|346.26|0
1618906500000|2021-04-20 08:15:00|348.53|346.73|347.83|346.03|349.92|348.12|347.83|346.03|0
1618906800000|2021-04-20 08:20:00|348.06|346.26|347.36|345.56|348.76|346.96|347.13|345.33|0
1618907100000|2021-04-20 08:25:00|347.13|345.33|348.99|347.19|348.99|347.19|346.66|344.86|0
1618907400000|2021-04-20 08:30:00|349.22|347.42|349.45|347.65|350.39|348.59|348.99|347.19|0
1618907700000|2021-04-20 08:35:00|349.22|347.42|351.55|349.75|351.55|349.75|348.99|347.19|0
1618908000000|2021-04-20 08:40:00|351.32|349.52|352.48|350.68|352.48|350.68|350.38|348.58|0
1618908300000|2021-04-20 08:45:00|352.72|350.92|350.85|349.05|353.42|351.62|350.62|348.82|0
1618908600000|2021-04-20 08:50:00|350.62|348.82|351.55|349.75|351.55|349.75|349.92|348.12|0
1618908900000|2021-04-20 08:55:00|351.78|349.98|352.25|350.45|353.3|351.5|351.78|349.98|0
1618909200000|2021-04-20 09:00:00|352.48|350.68|352.25|350.45|352.95|351.15|351.78|349.98|0
1618909500000|2021-04-20 09:05:00|352.13|350.33|354.11|352.31|354.35|352.55|352.13|350.33|0
1618909800000|2021-04-20 09:10:00|353.88|352.08|352.94|351.14|354.11|352.31|352.71|350.91|0
1618910100000|2021-04-20 09:15:00|353.18|351.38|355.28|353.48|355.28|353.48|353.18|351.38|0
1618910400000|2021-04-20 09:20:00|355.51|353.71|355.75|353.95|356.21|354.41|353.64|351.84|0
1618910700000|2021-04-20 09:25:00|356.21|354.41|360.23|358.43|361.16|359.36|356.21|354.41|0
1618911000000|2021-04-20 09:30:00|360.46|358.66|363.38|361.58|365.02|363.22|360.46|358.66|0
1618911300000|2021-04-20 09:35:00|363.15|361.35|363.95|362.15|364.66|362.86|363.15|361.35|0
1618911600000|2021-04-20 09:40:00|363.71|361.91|364.41|362.61|366.98|365.18|363.71|361.91|0
1618911900000|2021-04-20 09:45:00|365.11|363.31|367.44|365.64|369.55|367.75|364.65|362.85|0
1618912200000|2021-04-20 09:50:00|367.68|365.88|366.04|364.24|367.68|365.88|365.34|363.54|0
1618912500000|2021-04-20 09:55:00|366.28|364.48|367.44|365.64|370.48|368.68|366.28|364.48|0
1618912800000|2021-04-20 10:00:00|367.21|365.41|368.14|366.34|370.71|368.91|366.97|365.17|0
1618913100000|2021-04-20 10:05:00|368.37|366.57|367.91|366.11|370.48|368.68|367.67|365.87|0
1618913400000|2021-04-20 10:10:00|368.14|366.34|368.84|367.04|370.94|369.14|368.14|366.34|0
1618913700000|2021-04-20 10:15:00|369.07|367.27|370.01|368.21|370.94|369.14|368.61|366.81|0
1618914000000|2021-04-20 10:20:00|369.77|367.97|369.66|367.86|370.71|368.91|369.31|367.51|0
1618914300000|2021-04-20 10:25:00|370.01|368.21|367.9|366.1|370.24|368.44|367.67|365.87|0
1618914600000|2021-04-20 10:30:00|368.14|366.34|367.9|366.1|368.14|366.34|365.57|363.77|0
1618914900000|2021-04-20 10:35:00|368.14|366.34|367.32|365.52|368.37|366.57|366.73|364.93|0
1618915200000|2021-04-20 10:40:00|367.43|365.63|373.98|372.18|375.39|373.59|367.32|365.52|0
1618915500000|2021-04-20 10:45:00|373.75|371.95|371.17|369.37|374.45|372.65|370.94|369.14|0
1618915800000|2021-04-20 10:50:00|370.94|369.14|369.07|367.27|373.04|371.24|369.07|367.27|0
1618916100000|2021-04-20 10:55:00|368.6|366.8|367.66|365.86|369.07|367.27|367.43|365.63|0
1618916400000|2021-04-20 11:00:00|367.43|365.63|369.53|367.73|369.53|367.73|367.2|365.4|0
1618916700000|2021-04-20 11:05:00|369.77|367.97|367.9|366.1|370.47|368.67|367.66|365.86|0
1618917000000|2021-04-20 11:10:00|368.36|366.56|367.9|366.1|368.6|366.8|367.2|365.4|0
1618917300000|2021-04-20 11:15:00|368.13|366.33|369.76|367.96|370.93|369.13|367.19|365.39|0
1618917600000|2021-04-20 11:20:00|369.53|367.73|370.46|368.66|370.93|369.13|367.89|366.09|0
1618917900000|2021-04-20 11:25:00|370.7|368.9|370.12|368.32|370.93|369.13|368.83|367.03|0
1618918200000|2021-04-20 11:30:00|370|368.2|367.89|366.09|370.7|368.9|367.89|366.09|0
1618918500000|2021-04-20 11:35:00|367.42|365.62|367.19|365.39|367.42|365.62|366.02|364.22|0
1618918800000|2021-04-20 11:40:00|366.96|365.16|366.96|365.16|367.19|365.39|366.49|364.69|0
1618919100000|2021-04-20 11:45:00|366.72|364.92|367.19|365.39|367.19|365.39|366.49|364.69|0
1618919400000|2021-04-20 11:50:00|366.96|365.16|366.72|364.92|367.19|365.39|366.26|364.46|0
1618919700000|2021-04-20 11:55:00|366.95|365.15|366.44|364.64|366.95|365.15|365.74|363.94|0
1618920000000|2021-04-20 12:00:00|366.2|364.4|365.27|363.47|366.44|364.64|365.27|363.47|0
1618920300000|2021-04-20 12:05:00|365.5|363.7|365.04|363.24|366.44|364.64|365.03|363.23|0
1618920600000|2021-04-20 12:10:00|365.27|363.47|364.8|363|365.75|363.95|364.33|362.53|0
1618920900000|2021-04-20 12:15:00|364.57|362.77|365.04|363.24|365.27|363.47|364.33|362.53|0
1618921200000|2021-04-20 12:20:00|364.8|363|367.16|365.36|367.16|365.36|364.33|362.53|0
1618921500000|2021-04-20 12:25:00|366.92|365.12|367.4|365.6|368.34|366.54|366.69|364.89|0
1618921800000|2021-04-20 12:30:00|367.63|365.83|367.63|365.83|368.58|366.78|367.16|365.36|0
1618922100000|2021-04-20 12:35:00|367.4|365.6|367.63|365.83|368.1|366.3|367.16|365.36|0
1618922400000|2021-04-20 12:40:00|367.87|366.07|366.45|364.65|367.87|366.07|366.21|364.41|0
1618922700000|2021-04-20 12:45:00|366.21|364.41|365.5|363.7|366.21|364.41|364.8|363|0
1618923000000|2021-04-20 12:50:00|365.74|363.94|365.5|363.7|365.74|363.94|365.27|363.47|0
1618923300000|2021-04-20 12:55:00|365.27|363.47|365.74|363.94|366.45|364.65|365.03|363.23|0
1618923600000|2021-04-20 13:00:00|365.5|363.7|364.56|362.76|365.74|363.94|364.32|362.52|0
1618923900000|2021-04-20 13:05:00|364.32|362.52|361.96|360.16|364.56|362.76|361.26|359.46|0
1618924200000|2021-04-20 13:10:00|362.2|360.4|361.49|359.69|362.2|360.4|361.02|359.22|0
1618924500000|2021-04-20 13:15:00|361.26|359.46|360.79|358.99|361.96|360.16|360.55|358.75|0
1618924800000|2021-04-20 13:20:00|361.02|359.22|361.73|359.93|361.73|359.93|360.55|358.75|0
1618925100000|2021-04-20 13:25:00|361.49|359.69|362.9|361.1|362.9|361.1|361.49|359.69|0
1618925400000|2021-04-20 13:30:00|362.67|360.87|362.2|360.4|363.38|361.58|359.84|358.04|0
1618925700000|2021-04-20 13:35:00|362.43|360.63|358.67|356.87|364.08|362.28|356.79|354.99|0
1618926000000|2021-04-20 13:40:00|358.9|357.1|358.67|356.87|361.02|359.22|357.73|355.93|0
1618926300000|2021-04-20 13:45:00|358.43|356.63|357.26|355.46|359.14|357.34|356.79|354.99|0
1618926600000|2021-04-20 13:50:00|357.02|355.22|356.08|354.28|360.55|358.75|355.85|354.05|0
1618926900000|2021-04-20 13:55:00|356.55|354.75|358.66|356.86|358.66|356.86|356.32|354.52|0
1618927200000|2021-04-20 14:00:00|359.13|357.33|362.9|361.1|363.61|361.81|356.55|354.75|0
1618927500000|2021-04-20 14:05:00|363.37|361.57|361.96|360.16|363.37|361.57|359.13|357.33|0
1618927800000|2021-04-20 14:10:00|362.19|360.39|363.84|362.04|364.31|362.51|359.6|357.8|0
1618928100000|2021-04-20 14:15:00|364.31|362.51|361.25|359.45|364.55|362.75|359.6|357.8|0
1618928400000|2021-04-20 14:20:00|361.72|359.92|361.48|359.68|362.9|361.1|361.01|359.21|0
1618928700000|2021-04-20 14:25:00|361.25|359.45|362.42|360.62|363.37|361.57|359.6|357.8|0
1618929000000|2021-04-20 14:30:00|362.66|360.86|368.56|366.76|368.56|366.76|362.66|360.86|0
1618929300000|2021-04-20 14:35:00|367.62|365.82|366.91|365.11|368.09|366.29|364.78|362.98|0
1618929600000|2021-04-20 14:40:00|367.38|365.58|372.58|370.78|374.24|372.44|366.91|365.11|0
1618929900000|2021-04-20 14:45:00|372.82|371.02|376.38|374.58|376.62|374.82|372.58|370.78|0
1618930200000|2021-04-20 14:50:00|376.62|374.82|383.6|381.8|383.6|381.8|376.14|374.34|0
1618930500000|2021-04-20 14:55:00|383.13|381.33|378.37|376.57|383.79|381.99|377.43|375.63|0
1618930800000|2021-04-20 15:00:00|378.84|377.04|379.08|377.28|382.85|381.05|377.9|376.1|0
1618931100000|2021-04-20 15:05:00|378.84|377.04|378.37|376.57|380.72|378.92|377.43|375.63|0
1618931400000|2021-04-20 15:10:00|378.13|376.33|379.87|378.07|380.72|378.92|377.66|375.86|0
1618931700000|2021-04-20 15:15:00|380.11|378.31|386.38|384.58|386.38|384.58|378.93|377.13|0
1618932000000|2021-04-20 15:20:00|385.91|384.11|389.22|387.42|389.93|388.13|384.49|382.69|0
1618932300000|2021-04-20 15:25:00|389.46|387.66|386.38|384.58|389.46|387.66|384.96|383.16|0
1618932600000|2021-04-20 15:30:00|387.09|385.29|388.98|387.18|389.22|387.42|386.15|384.35|0
1618932900000|2021-04-20 15:35:00|388.51|386.71|391.95|390.15|395.26|393.46|388.51|386.71|0
1618933200000|2021-04-20 15:40:00|391|389.2|386.45|384.65|391|389.2|386.15|384.35|0
1618933500000|2021-04-20 15:45:00|386.69|384.89|385.03|383.23|387.64|385.84|384.79|382.99|0
1618933800000|2021-04-20 15:50:00|385.27|383.47|384.38|382.58|388.59|386.79|384.14|382.34|0
1618934100000|2021-04-20 15:55:00|384.62|382.82|386.52|384.72|386.52|384.72|384.14|382.34|0
1618934400000|2021-04-20 16:00:00|386.28|384.48|384.56|382.76|387.71|385.91|384.33|382.53|0
1618934700000|2021-04-20 16:05:00|384.8|383|383.85|382.05|385.51|383.71|383.14|381.34|0
1618935000000|2021-04-20 16:10:00|384.09|382.29|381.01|379.21|384.56|382.76|381.01|379.21|0
1618935300000|2021-04-20 16:15:00|380.77|378.97|379.11|377.31|381.24|379.44|379.11|377.31|0
1618935600000|2021-04-20 16:20:00|378.88|377.08|378.4|376.6|379.11|377.31|378.17|376.37|0
1618935900000|2021-04-20 16:25:00|378.17|376.37|380.06|378.26|380.29|378.49|377.46|375.66|0
1618936200000|2021-04-20 16:30:00|379.82|378.02|381|379.2|381|379.2|379.11|377.31|0
1618936500000|2021-04-20 16:35:00|381.24|379.44|381.48|379.68|381.72|379.92|379.82|378.02|0
1618936800000|2021-04-20 16:40:00|381.71|379.91|384.08|382.28|384.32|382.52|381.71|379.91|0
1618937100000|2021-04-20 16:45:00|383.85|382.05|385.27|383.47|385.75|383.95|383.85|382.05|0
1618937400000|2021-04-20 16:50:00|385.75|383.95|386.22|384.42|386.22|384.42|382.66|380.86|0
1618937700000|2021-04-20 16:55:00|385.98|384.18|381|379.2|385.98|384.18|380.53|378.73|0
1618938000000|2021-04-20 17:00:00|381.47|379.67|382.18|380.38|384.56|382.76|381|379.2|0
1618938300000|2021-04-20 17:05:00|382.42|380.62|383.37|381.57|383.84|382.04|381.95|380.15|0
1618938600000|2021-04-20 17:10:00|383.13|381.33|383.37|381.57|384.79|382.99|382.18|380.38|0
1618938900000|2021-04-20 17:15:00|383.13|381.33|381.47|379.67|384.32|382.52|381|379.2|0
1618939200000|2021-04-20 17:20:00|381.24|379.44|387.17|385.37|387.4|385.6|380.88|379.08|0
1618939500000|2021-04-20 17:25:00|386.93|385.13|388.12|386.32|388.35|386.55|386.93|385.13|0
1618939800000|2021-04-20 17:30:00|387.88|386.08|388.59|386.79|388.59|386.79|386.45|384.65|0
1618940100000|2021-04-20 17:35:00|388.35|386.55|386.8|385|388.59|386.79|386.45|384.65|0
1618940400000|2021-04-20 17:40:00|386.56|384.76|386.56|384.76|387.98|386.18|385.61|383.81|0
1618940700000|2021-04-20 17:45:00|386.8|385|385.61|383.81|387.27|385.47|383.96|382.16|0
1618941000000|2021-04-20 17:50:00|385.38|383.58|384.19|382.39|386.09|384.29|383.72|381.92|0
1618941300000|2021-04-20 17:55:00|384.43|382.63|382.54|380.74|384.9|383.1|382.3|380.5|0
1618941600000|2021-04-20 18:00:00|382.77|380.97|382.3|380.5|383.72|381.92|382.06|380.26|0
1618941900000|2021-04-20 18:05:00|382.06|380.26|380.75|378.95|383.48|381.68|380.75|378.95|0
1618942200000|2021-04-20 18:10:00|380.52|378.72|381.23|379.43|382.41|380.61|380.52|378.72|0
1618942500000|2021-04-20 18:15:00|381.7|379.9|382.65|380.85|383.36|381.56|381.46|379.66|0
1618942800000|2021-04-20 18:20:00|382.89|381.09|382.41|380.61|382.89|381.09|381.23|379.43|0
1618943100000|2021-04-20 18:25:00|382.65|380.85|385.73|383.93|385.97|384.17|382.41|380.61|0
1618943400000|2021-04-20 18:30:00|385.97|384.17|390.42|388.62|390.42|388.62|385.97|384.17|0
1618943700000|2021-04-20 18:35:00|390.65|388.85|389.94|388.14|391.13|389.33|388.99|387.19|0
1618944000000|2021-04-20 18:40:00|390.18|388.38|389.07|387.27|390.74|388.94|389.07|387.27|0
1618944300000|2021-04-20 18:45:00|389.31|387.51|388.6|386.8|390.26|388.46|388.36|386.56|0
1618944600000|2021-04-20 18:50:00|388.84|387.04|389.55|387.75|389.67|387.87|386.23|384.43|0
1618944900000|2021-04-20 18:55:00|390.26|388.46|392.4|390.6|394.06|392.26|390.26|388.46|0
1618945200000|2021-04-20 19:00:00|392.16|390.36|387.88|386.08|392.16|390.36|387.41|385.61|0
1618945500000|2021-04-20 19:05:00|388.12|386.32|385.51|383.71|388.12|386.32|385.28|383.48|0
1618945800000|2021-04-20 19:10:00|385.28|383.48|383.29|381.49|385.99|384.19|383.05|381.25|0
1618946100000|2021-04-20 19:15:00|383.05|381.25|384|382.2|384|382.2|381.87|380.07|0
1618946400000|2021-04-20 19:20:00|383.76|381.96|381.87|380.07|383.76|381.96|381.87|380.07|0
1618946700000|2021-04-20 19:25:00|381.63|379.83|382.34|380.54|383.29|381.49|381.4|379.6|0
1618947000000|2021-04-20 19:30:00|382.11|380.31|380.21|378.41|383.05|381.25|380.21|378.41|0
1618947300000|2021-04-20 19:35:00|379.98|378.18|380.68|378.88|382.34|380.54|379.5|377.7|0
1618947600000|2021-04-20 19:40:00|380.92|379.12|376.48|374.68|380.92|379.12|376.01|374.21|0
1618947900000|2021-04-20 19:45:00|376.25|374.45|376.48|374.68|377.79|375.99|375.07|373.27|0
1618948200000|2021-04-20 19:50:00|377.43|375.63|377.66|375.86|377.9|376.1|375.77|373.97|0
1618948500000|2021-04-20 19:55:00|377.19|375.39|380.03|378.23|380.03|378.23|376.48|374.68|0
1618948800000|2021-04-20 20:00:00|378.37|376.57|383.35|381.55|384.06|382.26|378.37|376.57|0
1618949100000|2021-04-20 20:05:00|383.58|381.78|383.82|382.02|383.82|382.02|382.63|380.83|0
1618949400000|2021-04-20 20:10:00|384.06|382.26|383.47|381.67|385.01|383.21|382.87|381.07|0
1618949700000|2021-04-20 20:15:00|384.64|382.44|384.29|382.09|384.64|382.44|384.29|382.09|0
1618950000000|2021-04-20 20:20:00|384.32|382.12|384.32|382.12|384.32|382.12|384.29|382.09|0
1618950300000|2021-04-20 20:25:00|384.19|381.99|384.46|382.26|384.71|382.51|384.19|381.99|0
1618950600000|2021-04-20 20:30:00|384.14|381.94|384.38|382.18|384.85|382.65|383.9|381.7|0
1618950900000|2021-04-20 20:35:00|384.61|382.41|385.56|383.36|385.56|383.36|384.38|382.18|0
1618951200000|2021-04-20 20:40:00|385.33|383.13|384.85|382.65|385.56|383.36|384.61|382.41|0
1618951500000|2021-04-20 20:45:00|385.09|382.89|385.32|383.12|385.8|383.6|384.85|382.65|0
1618951800000|2021-04-20 20:50:00|385.09|382.89|386.04|383.84|386.04|383.84|385.09|382.89|0
1618952100000|2021-04-20 20:55:00|385.56|383.36|385.32|383.12|385.8|383.6|385.09|382.89|0
1618952400000|2021-04-20 21:00:00|385.27|383.07|385.09|382.89|385.44|383.24|384.89|382.69|0
1618952700000|2021-04-20 21:05:00|385.16|382.96|383.4|381.2|385.27|383.07|383.02|380.82|0
1618953000000|2021-04-20 21:10:00|383.39|381.19|383.46|381.26|383.5|381.3|383.33|381.13|0
1618953300000|2021-04-20 21:15:00|383.43|381.23|383.5|381.3|383.5|381.3|383.29|381.09|0
1618953600000|2021-04-20 21:20:00|383.46|381.26|383.43|381.23|383.46|381.26|383.36|381.16|0
1618953900000|2021-04-20 21:25:00|383.33|381.13|383.22|381.02|383.33|381.13|383.12|380.92|0
1618954200000|2021-04-20 21:30:00|383.29|381.09|383.39|381.19|383.39|381.19|383.29|381.09|0
1618954500000|2021-04-20 21:35:00|383.35|381.15|383.39|381.19|383.39|381.19|383.32|381.12|0
1618954800000|2021-04-20 21:40:00|383.46|381.26|383.39|381.19|383.5|381.3|383.35|381.15|0
1618955100000|2021-04-20 21:45:00|383.43|381.23|383.43|381.23|383.49|381.29|383.43|381.23|0
1618955400000|2021-04-20 21:50:00|383.46|381.26|383.46|381.26|383.46|381.26|383.46|381.26|0
1618955700000|2021-04-20 21:55:00|383.43|381.23|384.01|381.81|384.15|381.95|383.43|381.23|0
1618956000000|2021-04-20 22:00:00|384.37|382.17|383.53|381.33|384.72|382.52|383.18|380.98|0
1618956300000|2021-04-20 22:05:00|383.77|381.57|383.29|381.09|383.77|381.57|383.05|380.85|0
1618956600000|2021-04-20 22:10:00|383.05|380.85|383.05|380.85|383.29|381.09|382.82|380.62|0
1618956900000|2021-04-20 22:15:00|382.82|380.62|382.82|380.62|383.05|380.85|382.82|380.62|0
1618957200000|2021-04-20 22:20:00|382.58|380.38|383.29|381.09|383.29|381.09|382.34|380.14|0
1618957500000|2021-04-20 22:25:00|383.53|381.33|382.58|380.38|383.53|381.33|382.34|380.14|0
1618957800000|2021-04-20 22:30:00|382.34|380.14|382.81|380.61|383.53|381.33|382.1|379.9|0
1618958100000|2021-04-20 22:35:00|383.05|380.85|382.58|380.38|383.05|380.85|382.34|380.14|0
1618958400000|2021-04-20 22:40:00|382.34|380.14|381.86|379.66|382.58|380.38|381.86|379.66|0
1618958700000|2021-04-20 22:45:00|382.1|379.9|381.63|379.43|382.1|379.9|381.63|379.43|0
1618959000000|2021-04-20 22:50:00|381.39|379.19|381.39|379.19|381.63|379.43|381.39|379.19|0
1618959300000|2021-04-20 22:55:00|381.15|378.95|381.86|379.66|382.1|379.9|380.92|378.72|0
1618959600000|2021-04-20 23:00:00|381.63|379.43|382.34|380.14|383.05|380.85|381.63|379.43|0
1618959900000|2021-04-20 23:05:00|382.1|379.9|383.28|381.08|383.52|381.32|382.1|379.9|0
1618960200000|2021-04-20 23:10:00|383.05|380.85|382.81|380.61|383.76|381.56|382.81|380.61|0
1618960500000|2021-04-20 23:15:00|383.05|380.85|382.81|380.61|383.76|381.56|382.81|380.61|0
1618960800000|2021-04-20 23:20:00|383.28|381.08|382.81|380.61|383.28|381.08|382.57|380.37|0
1618961100000|2021-04-20 23:25:00|383.28|381.08|382.57|380.37|383.28|381.08|382.33|380.13|0
1618961400000|2021-04-20 23:30:00|382.81|380.61|384.94|382.74|384.94|382.74|382.57|380.37|0
1618961700000|2021-04-20 23:35:00|384.7|382.5|384.23|382.03|384.7|382.5|383.99|381.79|0
1618962000000|2021-04-20 23:40:00|384.47|382.27|382.33|380.13|384.47|382.27|382.09|379.89|0
1618962300000|2021-04-20 23:45:00|382.57|380.37|381.86|379.66|382.57|380.37|381.62|379.42|0
1618962600000|2021-04-20 23:50:00|382.09|379.89|383.28|381.08|383.75|381.55|381.86|379.66|0
1618962900000|2021-04-20 23:55:00|383.04|380.84|383.28|381.08|383.75|381.55|383.04|380.84|0
1618963200000|2021-04-21 00:00:00|382.8|380.6|383.99|381.79|385.18|382.98|382.57|380.37|0
1618963500000|2021-04-21 00:05:00|384.23|382.03|384.23|382.03|385.89|383.69|383.28|381.08|0
1618963800000|2021-04-21 00:10:00|383.99|381.79|382.8|380.6|384.23|382.03|382.56|380.36|0
1618964100000|2021-04-21 00:15:00|382.56|380.36|383.04|380.84|383.27|381.07|380.9|378.7|0
1618964400000|2021-04-21 00:20:00|382.56|380.36|382.56|380.36|383.27|381.07|381.85|379.65|0
1618964700000|2021-04-21 00:25:00|382.32|380.12|382.56|380.36|382.8|380.6|381.85|379.65|0
1618965000000|2021-04-21 00:30:00|382.32|380.12|381.61|379.41|382.8|380.6|381.14|378.94|0
1618965300000|2021-04-21 00:35:00|381.85|379.65|381.61|379.41|381.85|379.65|380.9|378.7|0
1618965600000|2021-04-21 00:40:00|381.37|379.17|381.14|378.94|381.85|379.65|380.66|378.46|0
1618965900000|2021-04-21 00:45:00|381.37|379.17|382.32|380.12|382.32|380.12|381.14|378.94|0
1618966200000|2021-04-21 00:50:00|382.8|380.6|382.08|379.88|382.8|380.6|381.37|379.17|0
1618966500000|2021-04-21 00:55:00|381.85|379.65|382.56|380.36|383.03|380.83|381.61|379.41|0
1618966800000|2021-04-21 01:00:00|382.32|380.12|383.74|381.54|384.46|382.26|382.08|379.88|0
1618967100000|2021-04-21 01:05:00|383.51|381.31|383.74|381.54|384.22|382.02|383.51|381.31|0
1618967400000|2021-04-21 01:10:00|383.98|381.78|384.93|382.73|385.64|383.44|383.98|381.78|0
1618967700000|2021-04-21 01:15:00|385.4|383.2|386.59|384.39|386.83|384.63|385.17|382.97|0
1618968000000|2021-04-21 01:20:00|386.83|384.63|385.88|383.68|386.83|384.63|385.64|383.44|0
1618968300000|2021-04-21 01:25:00|386.12|383.92|386.59|384.39|386.83|384.63|385.88|383.68|0
1618968600000|2021-04-21 01:30:00|387.07|384.87|385.4|383.2|387.3|385.1|384.69|382.49|0
1618968900000|2021-04-21 01:35:00|385.16|382.96|384.21|382.01|385.64|383.44|383.74|381.54|0
1618969200000|2021-04-21 01:40:00|383.98|381.78|385.16|382.96|385.88|383.68|383.98|381.78|0
1618969500000|2021-04-21 01:45:00|385.4|383.2|384.69|382.49|386.11|383.91|384.45|382.25|0
1618969800000|2021-04-21 01:50:00|384.21|382.01|385.64|383.44|385.87|383.67|384.21|382.01|0
1618970100000|2021-04-21 01:55:00|385.87|383.67|387.54|385.34|387.77|385.57|385.64|383.44|0
1618970400000|2021-04-21 02:00:00|387.77|385.57|389.92|387.72|391.82|389.62|387.77|385.57|0
1618970700000|2021-04-21 02:05:00|389.68|387.48|389.06|386.86|389.92|387.72|388.25|386.05|0
1618971000000|2021-04-21 02:10:00|389.3|387.1|388.82|386.62|389.54|387.34|388.59|386.39|0
1618971300000|2021-04-21 02:15:00|389.06|386.86|389.3|387.1|390.25|388.05|388.82|386.62|0
1618971600000|2021-04-21 02:20:00|389.77|387.57|390.72|388.52|390.96|388.76|389.53|387.33|0
1618971900000|2021-04-21 02:25:00|390.96|388.76|391.43|389.23|391.67|389.47|390.48|388.28|0
1618972200000|2021-04-21 02:30:00|391.32|389.12|390.48|388.28|391.43|389.23|390.25|388.05|0
1618972500000|2021-04-21 02:35:00|390.25|388.05|389.77|387.57|390.25|388.05|389.3|387.1|0
1618972800000|2021-04-21 02:40:00|390.01|387.81|390.72|388.52|391.19|388.99|389.77|387.57|0
1618973100000|2021-04-21 02:45:00|390.84|388.64|390.48|388.28|390.84|388.64|390.01|387.81|0
1618973400000|2021-04-21 02:50:00|390.24|388.04|389.06|386.86|390.48|388.28|388.58|386.38|0
1618973700000|2021-04-21 02:55:00|388.58|386.38|388.82|386.62|389.06|386.86|388.47|386.27|0
1618974000000|2021-04-21 03:00:00|389.06|386.86|387.39|385.19|389.06|386.86|387.39|385.19|0
1618974300000|2021-04-21 03:05:00|387.63|385.43|387.16|384.96|388.11|385.91|386.68|384.48|0
1618974600000|2021-04-21 03:10:00|387.39|385.19|386.92|384.72|387.63|385.43|386.21|384.01|0
1618974900000|2021-04-21 03:15:00|386.68|384.48|387.63|385.43|387.87|385.67|386.44|384.24|0
1618975200000|2021-04-21 03:20:00|387.39|385.19|387.87|385.67|388.1|385.9|387.39|385.19|0
1618975500000|2021-04-21 03:25:00|388.1|385.9|387.15|384.95|388.1|385.9|386.92|384.72|0
1618975800000|2021-04-21 03:30:00|386.92|384.72|387.39|385.19|387.86|385.66|386.68|384.48|0
1618976100000|2021-04-21 03:35:00|387.15|384.95|388.81|386.61|388.81|386.61|387.15|384.95|0
1618976400000|2021-04-21 03:40:00|388.58|386.38|389.05|386.85|390.24|388.04|388.58|386.38|0
1618976700000|2021-04-21 03:45:00|389.29|387.09|389.05|386.85|389.52|387.32|388.81|386.61|0
1618977000000|2021-04-21 03:50:00|388.81|386.61|386.74|384.54|389.29|387.09|386.74|384.54|0
1618977300000|2021-04-21 03:55:00|386.5|384.3|386.5|384.3|386.74|384.54|386.03|383.83|0
1618977600000|2021-04-21 04:00:00|386.26|384.06|386.03|383.83|386.74|384.54|386.03|383.83|0
1618977900000|2021-04-21 04:05:00|385.79|383.59|385.31|383.11|385.79|383.59|384.84|382.64|0
1618978200000|2021-04-21 04:10:00|385.55|383.35|385.31|383.11|385.55|383.35|385.08|382.88|0
1618978500000|2021-04-21 04:15:00|385.55|383.35|385.79|383.59|386.02|383.82|385.08|382.88|0
1618978800000|2021-04-21 04:20:00|385.55|383.35|386.02|383.82|386.26|384.06|385.55|383.35|0
1618979100000|2021-04-21 04:25:00|385.79|383.59|387.45|385.25|387.45|385.25|385.55|383.35|0
1618979400000|2021-04-21 04:30:00|387.69|385.49|387.21|385.01|387.69|385.49|386.26|384.06|0
1618979700000|2021-04-21 04:35:00|386.97|384.77|387.45|385.25|387.45|385.25|386.5|384.3|0
1618980000000|2021-04-21 04:40:00|387.68|385.48|387.21|385.01|388.16|385.96|386.5|384.3|0
1618980300000|2021-04-21 04:45:00|387.45|385.25|386.26|384.06|387.45|385.25|386.02|383.82|0
1618980600000|2021-04-21 04:50:00|386.5|384.3|386.02|383.82|386.5|384.3|385.78|383.58|0
1618980900000|2021-04-21 04:55:00|385.78|383.58|386.02|383.82|386.02|383.82|385.78|383.58|0
1618981200000|2021-04-21 05:00:00|385.78|383.58|387.21|385.01|387.44|385.24|385.31|383.11|0
1618981500000|2021-04-21 05:05:00|387.44|385.24|387.92|385.72|388.63|386.43|387.21|385.01|0
1618981800000|2021-04-21 05:10:00|388.39|386.19|390.06|387.86|390.06|387.86|388.15|385.95|0
1618982100000|2021-04-21 05:15:00|390.29|388.09|388.87|386.67|390.29|388.09|388.87|386.67|0
1618982400000|2021-04-21 05:20:00|388.63|386.43|387.92|385.72|388.87|386.67|387.68|385.48|0
1618982700000|2021-04-21 05:25:00|387.44|385.24|386.49|384.29|387.68|385.48|386.49|384.29|0
1618983000000|2021-04-21 05:30:00|386.25|384.05|386.25|384.05|387.2|385|385.78|383.58|0
1618983300000|2021-04-21 05:35:00|386.73|384.53|386.49|384.29|386.96|384.76|385.78|383.58|0
1618983600000|2021-04-21 05:40:00|386.25|384.05|386.49|384.29|387.44|385.24|386.01|383.81|0
1618983900000|2021-04-21 05:45:00|386.73|384.53|386.25|384.05|387.2|385|385.54|383.34|0
1618984200000|2021-04-21 05:50:00|386.49|384.29|386.25|384.05|386.49|384.29|385.77|383.57|0
1618984500000|2021-04-21 05:55:00|386.01|383.81|386.49|384.29|386.49|384.29|385.06|382.86|0
1618984800000|2021-04-21 06:00:00|386.25|384.05|383.88|381.68|387.44|385.24|383.64|381.44|0
1618985100000|2021-04-21 06:05:00|383.64|381.44|384.11|381.91|384.35|382.15|382.93|380.73|0
1618985400000|2021-04-21 06:10:00|384.35|382.15|383.4|381.2|385.3|383.1|383.16|380.96|0
1618985700000|2021-04-21 06:15:00|383.64|381.44|381.74|379.54|383.64|381.44|381.74|379.54|0
1618986000000|2021-04-21 06:20:00|381.98|379.78|381.98|379.78|382.21|380.01|381.03|378.83|0
1618986300000|2021-04-21 06:25:00|382.21|380.01|380.32|378.12|382.21|380.01|380.32|378.12|0
1618986600000|2021-04-21 06:30:00|380.08|377.88|380.56|378.36|380.56|378.36|379.61|377.41|0
1618986900000|2021-04-21 06:35:00|380.79|378.59|379.37|377.17|380.79|378.59|378.9|376.7|0
1618987200000|2021-04-21 06:40:00|379.26|377.06|378.66|376.46|379.37|377.17|377.95|375.75|0
1618987500000|2021-04-21 06:45:00|378.9|376.7|379.61|377.41|379.84|377.64|378.9|376.7|0
1618987800000|2021-04-21 06:50:00|379.84|377.64|380.08|377.88|380.32|378.12|379.84|377.64|0
1618988100000|2021-04-21 06:55:00|379.84|377.64|379.13|376.93|379.84|377.64|379.13|376.93|0
1618988400000|2021-04-21 07:00:00|379.61|377.41|379.32|377.12|379.68|377.48|377.18|374.98|0
1618988700000|2021-04-21 07:05:00|378.88|377.08|377.69|375.89|379.59|377.79|376.51|374.71|0
1618989000000|2021-04-21 07:10:00|377.93|376.13|377.69|375.89|378.64|376.84|376.27|374.47|0
1618989300000|2021-04-21 07:15:00|377.93|376.13|377.93|376.13|378.17|376.37|376.03|374.23|0
1618989600000|2021-04-21 07:20:00|378.17|376.37|376.5|374.7|378.17|376.37|375.55|373.75|0
1618989900000|2021-04-21 07:25:00|376.74|374.94|378.64|376.84|380.06|378.26|376.5|374.7|0
1618990200000|2021-04-21 07:30:00|378.16|376.36|378.4|376.6|379.59|377.79|377.69|375.89|0
1618990500000|2021-04-21 07:35:00|378.16|376.36|377.21|375.41|378.88|377.08|377.21|375.41|0
1618990800000|2021-04-21 07:40:00|376.98|375.18|376.5|374.7|378.16|376.36|376.26|374.46|0
1618991100000|2021-04-21 07:45:00|376.39|374.59|377.21|375.41|377.21|375.41|376.26|374.46|0
1618991400000|2021-04-21 07:50:00|376.97|375.17|376.74|374.94|377.21|375.41|376.02|374.22|0
1618991700000|2021-04-21 07:55:00|376.5|374.7|375.55|373.75|376.97|375.17|375.55|373.75|0
1618992000000|2021-04-21 08:00:00|375.79|373.99|376.5|374.7|376.97|375.17|375.79|373.99|0
1618992300000|2021-04-21 08:05:00|376.26|374.46|375.79|373.99|377.21|375.41|375.79|373.99|0
1618992600000|2021-04-21 08:10:00|376.02|374.22|376.26|374.46|377.21|375.41|376.02|374.22|0
1618992900000|2021-04-21 08:15:00|376.02|374.22|376.97|375.17|377.21|375.41|375.55|373.75|0
1618993200000|2021-04-21 08:20:00|376.73|374.93|377.92|376.12|377.92|376.12|376.02|374.22|0
1618993500000|2021-04-21 08:25:00|377.68|375.88|377.92|376.12|378.16|376.36|376.73|374.93|0
1618993800000|2021-04-21 08:30:00|378.16|376.36|378.63|376.83|378.87|377.07|377.92|376.12|0
1618994100000|2021-04-21 08:35:00|378.39|376.59|378.87|377.07|379.34|377.54|377.92|376.12|0
1618994400000|2021-04-21 08:40:00|378.63|376.83|380.53|378.73|380.77|378.97|378.39|376.59|0
1618994700000|2021-04-21 08:45:00|380.29|378.49|379.34|377.54|380.29|378.49|378.87|377.07|0
1618995000000|2021-04-21 08:50:00|379.58|377.78|380.53|378.73|380.77|378.97|378.39|376.59|0
1618995300000|2021-04-21 08:55:00|380.05|378.25|379.34|377.54|380.77|378.97|379.1|377.3|0
1618995600000|2021-04-21 09:00:00|379.58|377.78|379.34|377.54|379.58|377.78|378.39|376.59|0
1618995900000|2021-04-21 09:05:00|379.46|377.66|378.39|376.59|379.81|378.01|378.15|376.35|0
1618996200000|2021-04-21 09:10:00|378.63|376.83|379.1|377.3|379.58|377.78|378.15|376.35|0
1618996500000|2021-04-21 09:15:00|379.34|377.54|378.62|376.82|379.58|377.78|377.67|375.87|0
1618996800000|2021-04-21 09:20:00|378.39|376.59|377.67|375.87|378.39|376.59|377.44|375.64|0
1618997100000|2021-04-21 09:25:00|377.91|376.11|378.39|376.59|378.62|376.82|377.91|376.11|0
1618997400000|2021-04-21 09:30:00|378.62|376.82|380.05|378.25|380.29|378.49|378.39|376.59|0
1618997700000|2021-04-21 09:35:00|380.52|378.72|381.95|380.15|382.9|381.1|380.52|378.72|0
1618998000000|2021-04-21 09:40:00|382.07|380.27|381|379.2|382.9|381.1|381|379.2|0
1618998300000|2021-04-21 09:45:00|381.95|380.15|380.76|378.96|382.19|380.39|380.76|378.96|0
1618998600000|2021-04-21 09:50:00|380.52|378.72|380.28|378.48|380.52|378.72|379.57|377.77|0
1618998900000|2021-04-21 09:55:00|380.52|378.72|380.28|378.48|381|379.2|380.05|378.25|0
1618999200000|2021-04-21 10:00:00|380.05|378.25|381|379.2|381.23|379.43|380.05|378.25|0
1618999500000|2021-04-21 10:05:00|381.23|379.43|380.28|378.48|381.23|379.43|379.09|377.29|0
1618999800000|2021-04-21 10:10:00|380.04|378.24|380.28|378.48|380.99|379.19|379.81|378.01|0
1619000100000|2021-04-21 10:15:00|380.04|378.24|381.95|380.15|382.18|380.38|378.38|376.58|0
1619000400000|2021-04-21 10:20:00|382.18|380.38|382.18|380.38|382.42|380.62|381.47|379.67|0
1619000700000|2021-04-21 10:25:00|381.94|380.14|380.99|379.19|382.42|380.62|380.99|379.19|0
1619001000000|2021-04-21 10:30:00|381.23|379.43|380.52|378.72|381.23|379.43|379.33|377.53|0
1619001300000|2021-04-21 10:35:00|380.28|378.48|379.33|377.53|380.75|378.95|379.09|377.29|0
1619001600000|2021-04-21 10:40:00|379.09|377.29|379.8|378|380.75|378.95|379.09|377.29|0
1619001900000|2021-04-21 10:45:00|379.56|377.76|377.66|375.86|380.04|378.24|377.66|375.86|0
1619002200000|2021-04-21 10:50:00|377.43|375.63|376.24|374.44|377.43|375.63|375.53|373.73|0
1619002500000|2021-04-21 10:55:00|376.36|374.56|374.1|372.3|376.48|374.68|373.87|372.07|0
1619002800000|2021-04-21 11:00:00|373.87|372.07|375.29|373.49|376|374.2|373.63|371.83|0
1619003100000|2021-04-21 11:05:00|375.52|373.72|377.66|375.86|377.66|375.86|375.29|373.49|0
1619003400000|2021-04-21 11:10:00|377.42|375.62|377.9|376.1|378.13|376.33|377.42|375.62|0
1619003700000|2021-04-21 11:15:00|377.66|375.86|376.95|375.15|378.13|376.33|376.95|375.15|0
1619004000000|2021-04-21 11:20:00|377.18|375.38|377.73|375.93|377.73|375.93|376.78|374.98|0
1619004300000|2021-04-21 11:25:00|377.49|375.69|378.92|377.12|378.92|377.12|377.49|375.69|0
1619004600000|2021-04-21 11:30:00|378.68|376.88|378.2|376.4|378.92|377.12|377.73|375.93|0
1619004900000|2021-04-21 11:35:00|378.44|376.64|378.92|377.12|378.92|377.12|378.44|376.64|0
1619005200000|2021-04-21 11:40:00|378.68|376.88|378.91|377.11|378.92|377.12|378.2|376.4|0
1619005500000|2021-04-21 11:45:00|378.68|376.88|380.1|378.3|380.1|378.3|378.68|376.88|0
1619005800000|2021-04-21 11:50:00|380.34|378.54|379.63|377.83|380.58|378.78|379.63|377.83|0
1619006100000|2021-04-21 11:55:00|380.1|378.3|379.86|378.06|380.1|378.3|379.39|377.59|0
1619006400000|2021-04-21 12:00:00|380.1|378.3|380.82|379.02|381.53|379.73|379.39|377.59|0
1619006700000|2021-04-21 12:05:00|380.58|378.78|381.53|379.73|381.53|379.73|380.1|378.3|0
1619007000000|2021-04-21 12:10:00|381.77|379.97|381.05|379.25|382.01|380.21|381.05|379.25|0
1619007300000|2021-04-21 12:15:00|380.82|379.02|382.72|380.92|382.96|381.16|380.82|379.02|0
1619007600000|2021-04-21 12:20:00|382.96|381.16|384.39|382.59|385.11|383.31|382.96|381.16|0
1619007900000|2021-04-21 12:25:00|384.63|382.83|385.11|383.31|385.58|383.78|384.63|382.83|0
1619008200000|2021-04-21 12:30:00|384.87|383.07|386.78|384.98|387.5|385.7|384.39|382.59|0
1619008500000|2021-04-21 12:35:00|387.02|385.22|389.17|387.37|389.65|387.85|386.3|384.5|0
1619008800000|2021-04-21 12:40:00|388.93|387.13|387.02|385.22|388.93|387.13|386.78|384.98|0
1619009100000|2021-04-21 12:45:00|387.25|385.45|385.58|383.78|387.25|385.45|385.34|383.54|0
1619009400000|2021-04-21 12:50:00|385.82|384.02|386.78|384.98|386.78|384.98|385.58|383.78|0
1619009700000|2021-04-21 12:55:00|386.54|384.74|385.82|384.02|386.78|384.98|385.58|383.78|0
1619010000000|2021-04-21 13:00:00|386.06|384.26|385.58|383.78|386.06|384.26|384.86|383.06|0
1619010300000|2021-04-21 13:05:00|385.34|383.54|385.58|383.78|386.06|384.26|385.34|383.54|0
1619010600000|2021-04-21 13:10:00|385.82|384.02|385.82|384.02|387.25|385.45|385.82|384.02|0
1619010900000|2021-04-21 13:15:00|385.58|383.78|386.53|384.73|386.53|384.73|384.62|382.82|0
1619011200000|2021-04-21 13:20:00|387.01|385.21|386.53|384.73|387.25|385.45|385.34|383.54|0
1619011500000|2021-04-21 13:25:00|386.29|384.49|384.86|383.06|386.53|384.73|384.62|382.82|0
1619011800000|2021-04-21 13:30:00|386.05|384.25|386.06|384.26|387.01|385.21|382.24|380.44|0
1619012100000|2021-04-21 13:35:00|385.82|384.02|384.63|382.83|387.01|385.21|382.73|380.93|0
1619012400000|2021-04-21 13:40:00|385.34|383.54|380.83|379.03|386.29|384.49|380.36|378.56|0
1619012700000|2021-04-21 13:45:00|380.59|378.79|374.2|372.4|381.07|379.27|372.78|370.98|0
1619013000000|2021-04-21 13:50:00|373.96|372.16|372.78|370.98|373.96|372.16|370.89|369.09|0
1619013300000|2021-04-21 13:55:00|372.55|370.75|367.83|366.03|372.78|370.98|367.83|366.03|0
1619013600000|2021-04-21 14:00:00|367.59|365.79|369.24|367.44|369.24|367.44|366.89|365.09|0
1619013900000|2021-04-21 14:05:00|369.01|367.21|369.71|367.91|371.13|369.33|368.53|366.73|0
1619014200000|2021-04-21 14:10:00|369.95|368.15|370.42|368.62|370.66|368.86|368.06|366.26|0
1619014500000|2021-04-21 14:15:00|370.18|368.38|369|367.2|371.6|369.8|367.12|365.32|0
1619014800000|2021-04-21 14:20:00|369.48|367.68|364.53|362.73|370.89|369.09|364.53|362.73|0
1619015100000|2021-04-21 14:25:00|364.3|362.5|362.03|360.23|364.53|362.73|361.48|359.68|0
1619015400000|2021-04-21 14:30:00|362.26|360.46|365.43|363.63|366.14|364.34|361.79|359.99|0
1619015700000|2021-04-21 14:35:00|365.19|363.39|365.67|363.87|365.9|364.1|362.59|360.79|0
1619016000000|2021-04-21 14:40:00|365.19|363.39|363.77|361.97|365.43|363.63|363.3|361.5|0
1619016300000|2021-04-21 14:45:00|363.06|361.26|363.01|361.21|364.72|362.92|361.89|360.09|0
1619016600000|2021-04-21 14:50:00|363.72|361.92|364.91|363.11|365.38|363.58|362.77|360.97|0
1619016900000|2021-04-21 14:55:00|365.14|363.34|363.24|361.44|366.33|364.53|363.24|361.44|0
1619017200000|2021-04-21 15:00:00|363.01|361.21|360.39|358.59|364.43|362.63|359.45|357.65|0
1619017500000|2021-04-21 15:05:00|360.63|358.83|361.34|359.54|362.05|360.25|360.16|358.36|0
1619017800000|2021-04-21 15:10:00|361.58|359.78|358.97|357.17|361.82|360.02|358.02|356.22|0
1619018100000|2021-04-21 15:15:00|359.44|357.64|359.21|357.41|359.44|357.64|358.26|356.46|0
1619018400000|2021-04-21 15:20:00|358.97|357.17|360.39|358.59|360.63|358.83|358.73|356.93|0
1619018700000|2021-04-21 15:25:00|360.15|358.35|358.73|356.93|360.63|358.83|358.73|356.93|0
1619019000000|2021-04-21 15:30:00|359.21|357.41|356.6|354.8|359.21|357.41|356.6|354.8|0
1619019300000|2021-04-21 15:35:00|356.84|355.04|357.31|355.51|358.49|356.69|356.84|355.04|0
1619019600000|2021-04-21 15:40:00|357.07|355.27|355.89|354.09|357.55|355.75|355.89|354.09|0
1619019900000|2021-04-21 15:45:00|355.65|353.85|355.89|354.09|356.84|355.04|355.65|353.85|0
1619020200000|2021-04-21 15:50:00|356.13|354.33|355.18|353.38|356.36|354.56|354.94|353.14|0
1619020500000|2021-04-21 15:55:00|354.94|353.14|352.58|350.78|354.94|353.14|352.34|350.54|0
1619020800000|2021-04-21 16:00:00|352.34|350.54|352.82|351.02|353.76|351.96|352.34|350.54|0
1619021100000|2021-04-21 16:05:00|353.05|351.25|353.29|351.49|354.47|352.67|352.82|351.02|0
1619021400000|2021-04-21 16:10:00|353.52|351.72|353.99|352.19|354.23|352.43|353.52|351.72|0
1619021700000|2021-04-21 16:15:00|354.23|352.43|353.05|351.25|354.47|352.67|353.05|351.25|0
1619022000000|2021-04-21 16:20:00|353.29|351.49|353.99|352.19|354.23|352.43|353.29|351.49|0
1619022300000|2021-04-21 16:25:00|354.23|352.43|356.12|354.32|356.12|354.32|353.99|352.19|0
1619022600000|2021-04-21 16:30:00|355.88|354.08|356.59|354.79|356.59|354.79|354.94|353.14|0
1619022900000|2021-04-21 16:35:00|356.12|354.32|355.65|353.85|356.36|354.56|355.41|353.61|0
1619023200000|2021-04-21 16:40:00|355.41|353.61|355.41|353.61|355.88|354.08|354.7|352.9|0
1619023500000|2021-04-21 16:45:00|355.64|353.84|356.59|354.79|356.83|355.03|354.7|352.9|0
1619023800000|2021-04-21 16:50:00|356.83|355.03|356.35|354.55|357.06|355.26|355.64|353.84|0
1619024100000|2021-04-21 16:55:00|356.59|354.79|356.83|355.03|357.54|355.74|356.12|354.32|0
1619024400000|2021-04-21 17:00:00|356.59|354.79|355.64|353.84|356.83|355.03|355.17|353.37|0
1619024700000|2021-04-21 17:05:00|355.41|353.61|353.99|352.19|356.59|354.79|353.99|352.19|0
1619025000000|2021-04-21 17:10:00|353.75|351.95|353.75|351.95|354.7|352.9|353.28|351.48|0
1619025300000|2021-04-21 17:15:00|353.99|352.19|352.8|351|354.46|352.66|352.57|350.77|0
1619025600000|2021-04-21 17:20:00|352.57|350.77|352.57|350.77|353.28|351.48|352.33|350.53|0
1619025900000|2021-04-21 17:25:00|352.8|351|354.22|352.42|354.46|352.66|352.8|351|0
1619026200000|2021-04-21 17:30:00|353.98|352.18|353.04|351.24|354.22|352.42|352.33|350.53|0
1619026500000|2021-04-21 17:35:00|353.27|351.47|353.27|351.47|353.98|352.18|352.8|351|0
1619026800000|2021-04-21 17:40:00|353.51|351.71|353.51|351.71|353.51|351.71|352.8|351|0
1619027100000|2021-04-21 17:45:00|353.27|351.47|353.75|351.95|353.75|351.95|353.04|351.24|0
1619027400000|2021-04-21 17:50:00|353.98|352.18|353.04|351.24|353.98|352.18|352.8|351|0
1619027700000|2021-04-21 17:55:00|352.8|351|352.56|350.76|353.04|351.24|352.33|350.53|0
1619028000000|2021-04-21 18:00:00|352.33|350.53|350.67|348.87|352.33|350.53|349.97|348.17|0
1619028300000|2021-04-21 18:05:00|350.91|349.11|349.89|348.09|350.91|349.11|349.89|348.09|0
1619028600000|2021-04-21 18:10:00|350.13|348.33|349.41|347.61|350.6|348.8|349.18|347.38|0
1619028900000|2021-04-21 18:15:00|349.18|347.38|350.12|348.32|350.12|348.32|348.7|346.9|0
1619029200000|2021-04-21 18:20:00|349.89|348.09|352.49|350.69|352.49|350.69|349.89|348.09|0
1619029500000|2021-04-21 18:25:00|352.26|350.46|351.55|349.75|352.49|350.69|350.6|348.8|0
1619029800000|2021-04-21 18:30:00|351.78|349.98|350.12|348.32|351.78|349.98|349.65|347.85|0
1619030100000|2021-04-21 18:35:00|350.36|348.56|350.12|348.32|350.36|348.56|349.41|347.61|0
1619030400000|2021-04-21 18:40:00|350.36|348.56|352.49|350.69|352.73|350.93|349.88|348.08|0
1619030700000|2021-04-21 18:45:00|352.25|350.45|352.49|350.69|353.2|351.4|351.54|349.74|0
1619031000000|2021-04-21 18:50:00|352.25|350.45|351.3|349.5|352.49|350.69|351.3|349.5|0
1619031300000|2021-04-21 18:55:00|351.07|349.27|351.67|349.87|352.49|350.69|351.07|349.27|0
1619031600000|2021-04-21 19:00:00|352.14|350.34|351.9|350.1|352.38|350.58|350.96|349.16|0
1619031900000|2021-04-21 19:05:00|351.67|349.87|352.14|350.34|352.61|350.81|351.43|349.63|0
1619032200000|2021-04-21 19:10:00|352.38|350.58|349.77|347.97|352.38|350.58|349.3|347.5|0
1619032500000|2021-04-21 19:15:00|350.01|348.21|349.54|347.74|351.43|349.63|349.54|347.74|0
1619032800000|2021-04-21 19:20:00|349.77|347.97|349.26|347.46|350.01|348.21|349.26|347.46|0
1619033100000|2021-04-21 19:25:00|349.03|347.23|349.73|347.93|349.73|347.93|349.02|347.22|0
1619033400000|2021-04-21 19:30:00|349.5|347.7|343.59|341.79|349.5|347.7|343.59|341.79|0
1619033700000|2021-04-21 19:35:00|343.83|342.03|343.83|342.03|343.83|342.03|341.94|340.14|0
1619034000000|2021-04-21 19:40:00|343.36|341.56|342.41|340.61|344.3|342.5|342.18|340.38|0
1619034300000|2021-04-21 19:45:00|342.18|340.38|340.53|338.73|342.41|340.61|339.82|338.02|0
1619034600000|2021-04-21 19:50:00|339.59|337.79|340.53|338.73|343.12|341.32|339.35|337.55|0
1619034900000|2021-04-21 19:55:00|340.76|338.96|341.23|339.43|342.41|340.61|339.82|338.02|0
1619035200000|2021-04-21 20:00:00|341.47|339.67|345.95|344.15|346.66|344.86|341.47|339.67|0
1619035500000|2021-04-21 20:05:00|346.18|344.38|347.13|345.33|347.36|345.56|345.24|343.44|0
1619035800000|2021-04-21 20:10:00|347.36|345.56|346.78|344.98|347.6|345.8|346.42|344.62|0
1619036100000|2021-04-21 20:15:00|347.36|345.16|347.7|345.5|347.77|345.57|347.12|344.92|0
1619036400000|2021-04-21 20:20:00|347.56|345.36|347.29|345.09|347.6|345.4|347.29|345.09|0
1619036700000|2021-04-21 20:25:00|347.36|345.16|347.32|345.12|347.36|345.16|347.08|344.88|0
1619037000000|2021-04-21 20:30:00|347.21|345.01|347.92|345.72|348.39|346.19|346.74|344.54|0
1619037300000|2021-04-21 20:35:00|347.68|345.48|347.68|345.48|347.92|345.72|347.21|345.01|0
1619037600000|2021-04-21 20:40:00|347.92|345.72|347.68|345.48|347.92|345.72|347.45|345.25|0
1619037900000|2021-04-21 20:45:00|347.92|345.72|348.63|346.43|349.1|346.9|347.45|345.25|0
1619038200000|2021-04-21 20:50:00|348.86|346.66|347.92|345.72|348.86|346.66|347.68|345.48|0
1619038500000|2021-04-21 20:55:00|348.15|345.95|348.63|346.43|348.63|346.43|347.68|345.48|0
1619038800000|2021-04-21 21:00:00|348.23|346.03|348.05|345.85|348.33|346.13|348.02|345.82|0
1619039100000|2021-04-21 21:05:00|348.02|345.82|348.15|345.95|348.53|346.33|348.02|345.82|0
1619039400000|2021-04-21 21:10:00|348.53|346.33|348.29|346.09|348.53|346.33|348.12|345.92|0
1619039700000|2021-04-21 21:15:00|348.15|345.95|347.77|345.57|348.15|345.95|347.77|345.57|0
1619040000000|2021-04-21 21:20:00|347.98|345.78|348.25|346.05|348.25|346.05|347.71|345.51|0
1619040300000|2021-04-21 21:25:00|347.98|345.78|349.17|346.97|349.37|347.17|347.98|345.78|0
1619040600000|2021-04-21 21:30:00|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1619040900000|2021-04-21 21:35:00|348.82|346.62|348.92|346.72|349.1|346.9|348.82|346.62|0
1619041200000|2021-04-21 21:40:00|349.03|346.83|348.9|346.7|349.03|346.83|348.9|346.7|0
1619041500000|2021-04-21 21:45:00|348.89|346.69|348.96|346.76|348.96|346.76|348.89|346.69|0
1619041800000|2021-04-21 21:50:00|348.92|346.72|348.92|346.72|348.92|346.72|348.92|346.72|0
1619042100000|2021-04-21 21:55:00|348.82|346.62|348.79|346.59|349|346.8|348.41|346.21|0
1619042400000|2021-04-21 22:00:00|348.28|346.08|347.45|345.25|348.52|346.32|347.45|345.25|0
1619042700000|2021-04-21 22:05:00|347.69|345.49|348.16|345.96|348.63|346.43|347.69|345.49|0
1619043000000|2021-04-21 22:10:00|347.92|345.72|348.16|345.96|348.16|345.96|347.68|345.48|0
1619043300000|2021-04-21 22:15:00|348.39|346.19|348.39|346.19|348.39|346.19|347.92|345.72|0
1619043600000|2021-04-21 22:20:00|348.15|345.95|348.63|346.43|348.86|346.66|348.15|345.95|0
1619043900000|2021-04-21 22:25:00|348.39|346.19|348.86|346.66|348.86|346.66|348.15|345.95|0
1619044200000|2021-04-21 22:30:00|349.1|346.9|348.86|346.66|349.33|347.13|348.86|346.66|0
1619044500000|2021-04-21 22:35:00|349.1|346.9|349.8|347.6|349.93|347.73|348.86|346.66|0
1619044800000|2021-04-21 22:40:00|350.04|347.84|350.51|348.31|350.75|348.55|350.04|347.84|0
1619045100000|2021-04-21 22:45:00|350.27|348.07|350.75|348.55|350.75|348.55|350.27|348.07|0
1619045400000|2021-04-21 22:50:00|350.51|348.31|350.51|348.31|350.98|348.78|350.27|348.07|0
1619045700000|2021-04-21 22:55:00|350.74|348.54|350.04|347.84|350.74|348.54|349.8|347.6|0
1619046000000|2021-04-21 23:00:00|349.8|347.6|350.27|348.07|350.27|348.07|349.8|347.6|0
1619046300000|2021-04-21 23:05:00|350.03|347.83|350.03|347.83|350.74|348.54|349.8|347.6|0
1619046600000|2021-04-21 23:10:00|349.8|347.6|349.09|346.89|349.8|347.6|348.85|346.65|0
1619046900000|2021-04-21 23:15:00|349.33|347.13|349.09|346.89|349.33|347.13|348.38|346.18|0
1619047200000|2021-04-21 23:20:00|349.33|347.13|349.56|347.36|349.56|347.36|348.85|346.65|0
1619047500000|2021-04-21 23:25:00|349.8|347.6|350.27|348.07|350.74|348.54|349.56|347.36|0
1619047800000|2021-04-21 23:30:00|350.03|347.83|350.03|347.83|350.74|348.54|350.03|347.83|0
1619048100000|2021-04-21 23:35:00|350.27|348.07|350.5|348.3|350.74|348.54|350.27|348.07|0
1619048400000|2021-04-21 23:40:00|350.97|348.77|351.21|349.01|351.68|349.48|350.74|348.54|0
1619048700000|2021-04-21 23:45:00|351.1|348.9|351.21|349.01|351.21|349.01|350.74|348.54|0
1619049000000|2021-04-21 23:50:00|350.97|348.77|350.74|348.54|350.97|348.77|350.03|347.83|0
1619049300000|2021-04-21 23:55:00|350.5|348.3|350.97|348.77|351.21|349.01|350.5|348.3|0
1619049600000|2021-04-22 00:00:00|351.09|348.89|351.44|349.24|351.68|349.48|350.74|348.54|0
1619049900000|2021-04-22 00:05:00|351.68|349.48|351.68|349.48|352.39|350.19|350.5|348.3|0
1619050200000|2021-04-22 00:10:00|351.44|349.24|351.21|349.01|351.91|349.71|350.97|348.77|0
1619050500000|2021-04-22 00:15:00|351.44|349.24|351.44|349.24|351.68|349.48|350.97|348.77|0
1619050800000|2021-04-22 00:20:00|351.68|349.48|350.26|348.06|351.68|349.48|350.26|348.06|0
1619051100000|2021-04-22 00:25:00|350.5|348.3|350.73|348.53|350.73|348.53|350.26|348.06|0
1619051400000|2021-04-22 00:30:00|350.5|348.3|350.97|348.77|350.97|348.77|350.02|347.82|0
1619051700000|2021-04-22 00:35:00|350.73|348.53|350.73|348.53|350.97|348.77|350.02|347.82|0
1619052000000|2021-04-22 00:40:00|350.49|348.29|350.73|348.53|350.97|348.77|350.49|348.29|0
1619052300000|2021-04-22 00:45:00|350.97|348.77|348.84|346.64|350.97|348.77|348.61|346.41|0
1619052600000|2021-04-22 00:50:00|349.08|346.88|350.02|347.82|350.26|348.06|348.84|346.64|0
1619052900000|2021-04-22 00:55:00|350.26|348.06|350.02|347.82|350.49|348.29|350.02|347.82|0
1619053200000|2021-04-22 01:00:00|350.25|348.05|350.49|348.29|350.96|348.76|349.55|347.35|0
1619053500000|2021-04-22 01:05:00|350.25|348.05|347.42|345.22|350.25|348.05|347.42|345.22|0
1619053800000|2021-04-22 01:10:00|347.19|344.99|347.66|345.46|347.66|345.46|346.01|343.81|0
1619054100000|2021-04-22 01:15:00|347.42|345.22|350.96|348.76|350.96|348.76|347.19|344.99|0
1619054400000|2021-04-22 01:20:00|351.2|349|350.25|348.05|351.2|349|349.78|347.58|0
1619054700000|2021-04-22 01:25:00|350.02|347.82|349.78|347.58|350.96|348.76|349.78|347.58|0
1619055000000|2021-04-22 01:30:00|349.54|347.34|349.78|347.58|350.25|348.05|348.83|346.63|0
1619055300000|2021-04-22 01:35:00|350.01|347.81|349.31|347.11|350.49|348.29|348.83|346.63|0
1619055600000|2021-04-22 01:40:00|349.19|346.99|349.3|347.1|350.49|348.29|349.19|346.99|0
1619055900000|2021-04-22 01:45:00|349.54|347.34|348.36|346.16|350.25|348.05|348.13|345.93|0
1619056200000|2021-04-22 01:50:00|348.6|346.4|350.25|348.05|350.48|348.28|348.6|346.4|0
1619056500000|2021-04-22 01:55:00|350.01|347.81|350.48|348.28|351.43|349.23|349.78|347.58|0
1619056800000|2021-04-22 02:00:00|350.25|348.05|349.3|347.1|350.48|348.28|349.3|347.1|0
1619057100000|2021-04-22 02:05:00|349.07|346.87|348.59|346.39|349.19|346.99|348.36|346.16|0
1619057400000|2021-04-22 02:10:00|348.83|346.63|347.65|345.45|348.83|346.63|347.18|344.98|0
1619057700000|2021-04-22 02:15:00|347.89|345.69|347.41|345.21|348.12|345.92|347.18|344.98|0
1619058000000|2021-04-22 02:20:00|347.18|344.98|347.3|345.1|347.41|345.21|346.71|344.51|0
1619058300000|2021-04-22 02:25:00|347.18|344.98|345.76|343.56|347.41|345.21|345.76|343.56|0
1619058600000|2021-04-22 02:30:00|346|343.8|345.29|343.09|346|343.8|344.12|341.92|0
1619058900000|2021-04-22 02:35:00|345.06|342.86|346.7|344.5|346.94|344.74|345.06|342.86|0
1619059200000|2021-04-22 02:40:00|346.47|344.27|346.47|344.27|346.7|344.5|345.76|343.56|0
1619059500000|2021-04-22 02:45:00|346.23|344.03|346.23|344.03|346.83|344.63|346.23|344.03|0
1619059800000|2021-04-22 02:50:00|346|343.8|346.47|344.27|346.94|344.74|345.76|343.56|0
1619060100000|2021-04-22 02:55:00|346.7|344.5|346.23|344.03|347.17|344.97|346.23|344.03|0
1619060400000|2021-04-22 03:00:00|346.35|344.15|345.52|343.32|346.47|344.27|345.52|343.32|0
1619060700000|2021-04-22 03:05:00|345.76|343.56|345.05|342.85|345.99|343.79|345.05|342.85|0
1619061000000|2021-04-22 03:10:00|345.29|343.09|345.29|343.09|345.41|343.21|344.58|342.38|0
1619061300000|2021-04-22 03:15:00|345.41|343.21|345.29|343.09|345.41|343.21|344.82|342.62|0
1619061600000|2021-04-22 03:20:00|345.52|343.32|345.76|343.56|346.23|344.03|345.41|343.21|0
1619061900000|2021-04-22 03:25:00|345.99|343.79|345.99|343.79|346.23|344.03|345.76|343.56|0
1619062200000|2021-04-22 03:30:00|346.23|344.03|347.17|344.97|347.64|345.44|346.23|344.03|0
1619062500000|2021-04-22 03:35:00|347.4|345.2|346.93|344.73|347.4|345.2|346.22|344.02|0
1619062800000|2021-04-22 03:40:00|347.17|344.97|347.4|345.2|347.64|345.44|346.7|344.5|0
1619063100000|2021-04-22 03:45:00|347.64|345.44|347.4|345.2|347.87|345.67|347.4|345.2|0
1619063400000|2021-04-22 03:50:00|347.17|344.97|346.93|344.73|347.4|345.2|346.69|344.49|0
1619063700000|2021-04-22 03:55:00|347.4|345.2|346.93|344.73|347.4|345.2|346.69|344.49|0
1619064000000|2021-04-22 04:00:00|346.69|344.49|346.69|344.49|346.81|344.61|346.22|344.02|0
1619064300000|2021-04-22 04:05:00|346.81|344.61|346.93|344.73|347.16|344.96|346.69|344.49|0
1619064600000|2021-04-22 04:10:00|346.81|344.61|347.87|345.67|347.87|345.67|346.81|344.61|0
1619064900000|2021-04-22 04:15:00|347.63|345.43|347.63|345.43|348.1|345.9|347.16|344.96|0
1619065200000|2021-04-22 04:20:00|347.4|345.2|346.92|344.72|347.4|345.2|346.69|344.49|0
1619065500000|2021-04-22 04:25:00|347.05|344.85|347.16|344.96|347.4|345.2|346.45|344.25|0
1619065800000|2021-04-22 04:30:00|347.4|345.2|347.16|344.96|347.4|345.2|346.45|344.25|0
1619066100000|2021-04-22 04:35:00|346.92|344.72|347.87|345.67|348.34|346.14|346.92|344.72|0
1619066400000|2021-04-22 04:40:00|347.63|345.43|346.22|344.02|347.87|345.67|346.22|344.02|0
1619066700000|2021-04-22 04:45:00|346.34|344.14|346.21|344.01|346.45|344.25|345.74|343.54|0
1619067000000|2021-04-22 04:50:00|345.98|343.78|345.27|343.07|345.98|343.78|344.8|342.6|0
1619067300000|2021-04-22 04:55:00|345.51|343.31|344.33|342.13|345.51|343.31|344.33|342.13|0
1619067600000|2021-04-22 05:00:00|344.22|342.02|345.74|343.54|346.45|344.25|344.09|341.89|0
1619067900000|2021-04-22 05:05:00|345.98|343.78|345.51|343.31|346.45|344.25|345.27|343.07|0
1619068200000|2021-04-22 05:10:00|345.74|343.54|346.21|344.01|346.68|344.48|345.5|343.3|0
1619068500000|2021-04-22 05:15:00|346.45|344.25|344.8|342.6|346.45|344.25|344.56|342.36|0
1619068800000|2021-04-22 05:20:00|345.03|342.83|345.27|343.07|345.5|343.3|344.56|342.36|0
1619069100000|2021-04-22 05:25:00|345.5|343.3|344.56|342.36|345.97|343.77|344.56|342.36|0
1619069400000|2021-04-22 05:30:00|344.8|342.6|345.27|343.07|345.5|343.3|344.33|342.13|0
1619069700000|2021-04-22 05:35:00|345.03|342.83|344.84|342.64|346.21|344.01|344.84|342.64|0
1619070000000|2021-04-22 05:40:00|344.6|342.4|344.6|342.4|345.31|343.11|344.37|342.17|0
1619070300000|2021-04-22 05:45:00|344.84|342.64|344.84|342.64|345.78|343.58|344.6|342.4|0
1619070600000|2021-04-22 05:50:00|344.6|342.4|343.23|341.03|344.6|342.4|342.53|340.33|0
1619070900000|2021-04-22 05:55:00|343|340.8|342.53|340.33|343.71|341.51|342.29|340.09|0
1619071200000|2021-04-22 06:00:00|342.29|340.09|339.23|337.03|342.76|340.56|339.23|337.03|0
1619071500000|2021-04-22 06:05:00|339.46|337.26|341.11|338.91|341.35|339.15|339.46|337.26|0
1619071800000|2021-04-22 06:10:00|341.35|339.15|342.29|340.09|343|340.8|341.11|338.91|0
1619072100000|2021-04-22 06:15:00|342.76|340.56|342.05|339.85|342.99|340.79|342.05|339.85|0
1619072400000|2021-04-22 06:20:00|342.29|340.09|342.29|340.09|342.65|340.45|342.05|339.85|0
1619072700000|2021-04-22 06:25:00|342.52|340.32|341.81|339.61|342.52|340.32|341.81|339.61|0
1619073000000|2021-04-22 06:30:00|342.05|339.85|341.58|339.38|342.29|340.09|341.58|339.38|0
1619073300000|2021-04-22 06:35:00|341.81|339.61|342.28|340.08|342.52|340.32|341.58|339.38|0
1619073600000|2021-04-22 06:40:00|342.52|340.32|343.23|341.03|343.94|341.74|342.52|340.32|0
1619073900000|2021-04-22 06:45:00|342.99|340.79|343.23|341.03|343.7|341.5|342.76|340.56|0
1619074200000|2021-04-22 06:50:00|342.99|340.79|342.75|340.55|343.23|341.03|342.52|340.32|0
1619074500000|2021-04-22 06:55:00|342.99|340.79|343.7|341.5|343.7|341.5|342.99|340.79|0
1619074800000|2021-04-22 07:00:00|343.46|341.26|343.46|341.26|345.11|342.91|343.22|341.02|0
1619075100000|2021-04-22 07:05:00|343.02|341.22|342.08|340.28|343.02|341.22|341.37|339.57|0
1619075400000|2021-04-22 07:10:00|341.84|340.04|342.32|340.52|342.79|340.99|341.61|339.81|0
1619075700000|2021-04-22 07:15:00|342.08|340.28|341.84|340.04|343.26|341.46|341.14|339.34|0
1619076000000|2021-04-22 07:20:00|342.08|340.28|341.37|339.57|342.31|340.51|341.37|339.57|0
1619076300000|2021-04-22 07:25:00|341.14|339.34|341.61|339.81|341.61|339.81|340.66|338.86|0
1619076600000|2021-04-22 07:30:00|341.37|339.57|342.78|340.98|343.02|341.22|340.66|338.86|0
1619076900000|2021-04-22 07:35:00|342.55|340.75|342.78|340.98|343.73|341.93|342.08|340.28|0
1619077200000|2021-04-22 07:40:00|343.02|341.22|342.78|340.98|343.26|341.46|342.78|340.98|0
1619077500000|2021-04-22 07:45:00|342.55|340.75|343.73|341.93|343.73|341.93|342.31|340.51|0
1619077800000|2021-04-22 07:50:00|343.49|341.69|343.25|341.45|343.73|341.93|343.02|341.22|0
1619078100000|2021-04-22 07:55:00|343.02|341.22|344.67|342.87|344.91|343.11|342.78|340.98|0
1619078400000|2021-04-22 08:00:00|344.91|343.11|344.43|342.63|345.61|343.81|344.43|342.63|0
1619078700000|2021-04-22 08:05:00|344.67|342.87|343.72|341.92|344.9|343.1|343.49|341.69|0
1619079000000|2021-04-22 08:10:00|343.96|342.16|343.01|341.21|344.32|342.52|342.31|340.51|0
1619079300000|2021-04-22 08:15:00|343.25|341.45|343.49|341.69|344.19|342.39|343.25|341.45|0
1619079600000|2021-04-22 08:20:00|343.61|341.81|343.01|341.21|344.67|342.87|342.78|340.98|0
1619079900000|2021-04-22 08:25:00|343.25|341.45|343.01|341.21|343.96|342.16|343.01|341.21|0
1619080200000|2021-04-22 08:30:00|342.78|340.98|342.54|340.74|342.78|340.98|341.6|339.8|0
1619080500000|2021-04-22 08:35:00|342.3|340.5|341.36|339.56|342.54|340.74|341.36|339.56|0
1619080800000|2021-04-22 08:40:00|341.12|339.32|343.01|341.21|343.01|341.21|340.89|339.09|0
1619081100000|2021-04-22 08:45:00|342.77|340.97|344.19|342.39|344.19|342.39|342.77|340.97|0
1619081400000|2021-04-22 08:50:00|343.95|342.15|345.13|343.33|345.37|343.57|343.95|342.15|0
1619081700000|2021-04-22 08:55:00|344.9|343.1|345.28|343.48|345.52|343.72|344.66|342.86|0
1619082000000|2021-04-22 09:00:00|345.04|343.24|345.99|344.19|345.99|344.19|344.57|342.77|0
1619082300000|2021-04-22 09:05:00|346.22|344.42|345.04|343.24|346.22|344.42|344.57|342.77|0
1619082600000|2021-04-22 09:10:00|345.28|343.48|344.81|343.01|345.28|343.48|344.34|342.54|0
1619082900000|2021-04-22 09:15:00|344.57|342.77|344.57|342.77|344.69|342.89|343.63|341.83|0
1619083200000|2021-04-22 09:20:00|344.33|342.53|344.52|342.72|345.46|343.66|344.27|342.47|0
1619083500000|2021-04-22 09:25:00|344.29|342.49|344.29|342.49|344.99|343.19|344.05|342.25|0
1619083800000|2021-04-22 09:30:00|344.52|342.72|345.23|343.43|345.7|343.9|344.52|342.72|0
1619084100000|2021-04-22 09:35:00|344.99|343.19|345.93|344.13|345.93|344.13|344.88|343.08|0
1619084400000|2021-04-22 09:40:00|345.69|343.89|345.93|344.13|346.16|344.36|345.22|343.42|0
1619084700000|2021-04-22 09:45:00|346.05|344.25|345.22|343.42|346.16|344.36|344.99|343.19|0
1619085000000|2021-04-22 09:50:00|345.11|343.31|345.22|343.42|345.46|343.66|344.75|342.95|0
1619085300000|2021-04-22 09:55:00|345.46|343.66|343.11|341.31|345.46|343.66|342.87|341.07|0
1619085600000|2021-04-22 10:00:00|342.87|341.07|344.75|342.95|344.99|343.19|342.64|340.84|0
1619085900000|2021-04-22 10:05:00|344.52|342.72|344.75|342.95|344.75|342.95|343.58|341.78|0
1619086200000|2021-04-22 10:10:00|344.98|343.18|344.75|342.95|345.22|343.42|344.04|342.24|0
1619086500000|2021-04-22 10:15:00|344.64|342.84|345.92|344.12|345.92|344.12|344.64|342.84|0
1619086800000|2021-04-22 10:20:00|346.16|344.36|346.16|344.36|346.86|345.06|345.92|344.12|0
1619087100000|2021-04-22 10:25:00|345.92|344.12|345.45|343.65|345.92|344.12|345.22|343.42|0
1619087400000|2021-04-22 10:30:00|345.22|343.42|345.45|343.65|346.16|344.36|344.98|343.18|0
1619087700000|2021-04-22 10:35:00|345.69|343.89|344.75|342.95|345.69|343.89|344.75|342.95|0
1619088000000|2021-04-22 10:40:00|344.87|343.07|344.04|342.24|344.87|343.07|343.57|341.77|0
1619088300000|2021-04-22 10:45:00|344.51|342.71|344.51|342.71|344.74|342.94|344.04|342.24|0
1619088600000|2021-04-22 10:50:00|344.63|342.83|346.15|344.35|347.1|345.3|344.27|342.47|0
1619088900000|2021-04-22 10:55:00|346.39|344.59|346.15|344.35|347.57|345.77|346.15|344.35|0
1619089200000|2021-04-22 11:00:00|346.39|344.59|346.39|344.59|347.33|345.53|345.68|343.88|0
1619089500000|2021-04-22 11:05:00|346.62|344.82|346.15|344.35|347.09|345.29|346.15|344.35|0
1619089800000|2021-04-22 11:10:00|346.39|344.59|344.74|342.94|346.39|344.59|344.51|342.71|0
1619090100000|2021-04-22 11:15:00|344.51|342.71|345.21|343.41|345.68|343.88|344.51|342.71|0
1619090400000|2021-04-22 11:20:00|344.97|343.17|345.91|344.11|346.15|344.35|344.97|343.17|0
1619090700000|2021-04-22 11:25:00|346.15|344.35|345.91|344.11|346.27|344.47|345.44|343.64|0
1619091000000|2021-04-22 11:30:00|345.68|343.88|346.15|344.35|346.62|344.82|345.44|343.64|0
1619091300000|2021-04-22 11:35:00|345.91|344.11|346.15|344.35|346.85|345.05|345.68|343.88|0
1619091600000|2021-04-22 11:40:00|345.91|344.11|346.62|344.82|346.85|345.05|345.91|344.11|0
1619091900000|2021-04-22 11:45:00|346.85|345.05|346.38|344.58|347.09|345.29|345.68|343.88|0
1619092200000|2021-04-22 11:50:00|346.62|344.82|346.62|344.82|347.09|345.29|345.2|343.4|0
1619092500000|2021-04-22 11:55:00|346.38|344.58|346.38|344.58|347.32|345.52|346.38|344.58|0
1619092800000|2021-04-22 12:00:00|346.14|344.34|346.38|344.58|346.85|345.05|345.67|343.87|0
1619093100000|2021-04-22 12:05:00|346.14|344.34|344.73|342.93|346.38|344.58|344.5|342.7|0
1619093400000|2021-04-22 12:10:00|344.5|342.7|344.73|342.93|345.2|343.4|344.26|342.46|0
1619093700000|2021-04-22 12:15:00|344.97|343.17|343.56|341.76|345.44|343.64|343.56|341.76|0
1619094000000|2021-04-22 12:20:00|343.32|341.52|342.85|341.05|343.56|341.76|342.62|340.82|0
1619094300000|2021-04-22 12:25:00|342.62|340.82|344.15|342.35|344.26|342.46|342.62|340.82|0
1619094600000|2021-04-22 12:30:00|344.26|342.46|341.44|339.64|344.96|343.16|341.21|339.41|0
1619094900000|2021-04-22 12:35:00|341.68|339.88|340.74|338.94|341.91|340.11|340.5|338.7|0
1619095200000|2021-04-22 12:40:00|340.97|339.17|341.21|339.41|341.67|339.87|340.97|339.17|0
1619095500000|2021-04-22 12:45:00|341.44|339.64|342.14|340.34|342.61|340.81|340.97|339.17|0
1619095800000|2021-04-22 12:50:00|341.91|340.11|342.38|340.58|343.08|341.28|341.44|339.64|0
1619096100000|2021-04-22 12:55:00|342.61|340.81|343.55|341.75|344.02|342.22|342.61|340.81|0
1619096400000|2021-04-22 13:00:00|343.78|341.98|343.08|341.28|344.25|342.45|343.08|341.28|0
1619096700000|2021-04-22 13:05:00|343.31|341.51|342.14|340.34|343.55|341.75|342.14|340.34|0
1619097000000|2021-04-22 13:10:00|341.91|340.11|342.14|340.34|342.61|340.81|341.67|339.87|0
1619097300000|2021-04-22 13:15:00|342.37|340.57|341.2|339.4|342.84|341.04|340.5|338.7|0
1619097600000|2021-04-22 13:20:00|341.43|339.63|341.2|339.4|342.37|340.57|340.96|339.16|0
1619097900000|2021-04-22 13:25:00|341.43|339.63|343.08|341.28|343.08|341.28|340.5|338.7|0
1619098200000|2021-04-22 13:30:00|343.55|341.75|349.66|347.86|350.49|348.69|343.55|341.75|0
1619098500000|2021-04-22 13:35:00|349.9|348.1|350.84|349.04|351.55|349.75|348.01|346.21|0
1619098800000|2021-04-22 13:40:00|350.37|348.57|352.02|350.22|354.15|352.35|349.9|348.1|0
1619099100000|2021-04-22 13:45:00|352.26|350.46|351.31|349.51|353.67|351.87|350.84|349.04|0
1619099400000|2021-04-22 13:50:00|350.6|348.8|352.26|350.46|353.44|351.64|349.43|347.63|0
1619099700000|2021-04-22 13:55:00|351.78|349.98|349.19|347.39|352.49|350.69|348.48|346.68|0
1619100000000|2021-04-22 14:00:00|349.9|348.1|354.38|352.58|356.04|354.24|349.9|348.1|0
1619100300000|2021-04-22 14:05:00|353.44|351.64|347.54|345.74|353.44|351.64|347.54|345.74|0
1619100600000|2021-04-22 14:10:00|347.77|345.97|348.01|346.21|349.19|347.39|346.83|345.03|0
1619100900000|2021-04-22 14:15:00|347.77|345.97|350.13|348.33|351.54|349.74|347.77|345.97|0
1619101200000|2021-04-22 14:20:00|349.66|347.86|349.89|348.09|351.54|349.74|349.18|347.38|0
1619101500000|2021-04-22 14:25:00|349.42|347.62|348.71|346.91|349.42|347.62|347.06|345.26|0
1619101800000|2021-04-22 14:30:00|348.24|346.44|343.07|341.27|348.71|346.91|342.83|341.03|0
1619102100000|2021-04-22 14:35:00|342.83|341.03|344|342.2|345.18|343.38|342.83|341.03|0
1619102400000|2021-04-22 14:40:00|344.24|342.44|344.47|342.67|345.18|343.38|343.06|341.26|0
1619102700000|2021-04-22 14:45:00|344.71|342.91|342.36|340.56|344.71|342.91|342.12|340.32|0
1619103000000|2021-04-22 14:50:00|342.12|340.32|342.12|340.32|344|342.2|340.72|338.92|0
1619103300000|2021-04-22 14:55:00|342.36|340.56|343.53|341.73|344.47|342.67|342.36|340.56|0
1619103600000|2021-04-22 15:00:00|343.3|341.5|343.3|341.5|343.77|341.97|341.89|340.09|0
1619103900000|2021-04-22 15:05:00|343.53|341.73|340.25|338.45|343.53|341.73|339.78|337.98|0
1619104200000|2021-04-22 15:10:00|340.48|338.68|341.42|339.62|342.12|340.32|340.48|338.68|0
1619104500000|2021-04-22 15:15:00|341.18|339.38|341.42|339.62|342.12|340.32|340.95|339.15|0
1619104800000|2021-04-22 15:20:00|341.18|339.38|341.18|339.38|342.59|340.79|340.48|338.68|0
1619105100000|2021-04-22 15:25:00|341.42|339.62|342.42|340.62|342.42|340.62|340.48|338.68|0
1619105400000|2021-04-22 15:30:00|342.89|341.09|338.65|336.85|344.31|342.51|338.65|336.85|0
1619105700000|2021-04-22 15:35:00|338.42|336.62|340.06|338.26|340.3|338.5|337.6|335.8|0
1619106000000|2021-04-22 15:40:00|340.3|338.5|340.06|338.26|341|339.2|339.83|338.03|0
1619106300000|2021-04-22 15:45:00|340.3|338.5|340.77|338.97|341.47|339.67|340.06|338.26|0
1619106600000|2021-04-22 15:50:00|340.53|338.73|340.06|338.26|340.77|338.97|339.12|337.32|0
1619106900000|2021-04-22 15:55:00|340.3|338.5|341|339.2|341.71|339.91|339.59|337.79|0
1619107200000|2021-04-22 16:00:00|340.77|338.97|342.18|340.38|342.41|340.61|340.53|338.73|0
1619107500000|2021-04-22 16:05:00|342.41|340.61|343.59|341.79|344.06|342.26|342.18|340.38|0
1619107800000|2021-04-22 16:10:00|343.36|341.56|343.12|341.32|344.06|342.26|342.88|341.08|0
1619108100000|2021-04-22 16:15:00|342.88|341.08|341.23|339.43|342.88|341.08|341|339.2|0
1619108400000|2021-04-22 16:20:00|341.12|339.32|338.88|337.08|341.12|339.32|338.88|337.08|0
1619108700000|2021-04-22 16:25:00|339.12|337.32|338.37|336.57|339.55|337.75|338.37|336.57|0
1619109000000|2021-04-22 16:30:00|338.61|336.81|337.2|335.4|338.61|336.81|336.73|334.93|0
1619109300000|2021-04-22 16:35:00|336.97|335.17|336.5|334.7|336.97|335.17|336.26|334.46|0
1619109600000|2021-04-22 16:40:00|336.26|334.46|337.2|335.4|337.2|335.4|336.26|334.46|0
1619109900000|2021-04-22 16:45:00|336.97|335.17|336.5|334.7|337.2|335.4|336.5|334.7|0
1619110200000|2021-04-22 16:50:00|336.73|334.93|336.73|334.93|337.2|335.4|336.26|334.46|0
1619110500000|2021-04-22 16:55:00|336.96|335.16|335.09|333.29|336.96|335.16|335.09|333.29|0
1619110800000|2021-04-22 17:00:00|334.86|333.06|336|334.2|336|334.2|334.86|333.06|0
1619111100000|2021-04-22 17:05:00|335.76|333.96|351.42|349.62|355.29|353.49|335.53|333.73|0
1619111400000|2021-04-22 17:10:00|352.36|350.56|355.56|353.76|365.1|363.3|352.36|350.56|0
1619111700000|2021-04-22 17:15:00|355.45|353.65|369.86|368.06|369.86|368.06|355.45|353.65|0
1619112000000|2021-04-22 17:20:00|369.62|367.82|359.98|358.18|370.09|368.29|358.81|357.01|0
1619112300000|2021-04-22 17:25:00|360.45|358.65|356.23|354.43|363.26|361.46|354.59|352.79|0
1619112600000|2021-04-22 17:30:00|356.46|354.66|356.23|354.43|361.39|359.59|355.76|353.96|0
1619112900000|2021-04-22 17:35:00|356|354.2|360.21|358.41|362.32|360.52|356|354.2|0
1619113200000|2021-04-22 17:40:00|359.98|358.18|373.87|372.07|373.87|372.07|359.98|358.18|0
1619113500000|2021-04-22 17:45:00|373.63|371.83|376.79|374.99|378.44|376.64|369.38|367.58|0
1619113800000|2021-04-22 17:50:00|376.55|374.75|384.04|382.24|384.4|382.6|376.08|374.28|0
1619114100000|2021-04-22 17:55:00|384.99|383.19|383.52|381.72|387.06|385.26|379.76|377.96|0
1619114400000|2021-04-22 18:00:00|384.7|382.9|387.76|385.96|390.36|388.56|384.7|382.9|0
1619114700000|2021-04-22 18:05:00|387.29|385.49|379.66|377.86|389.89|388.09|378.95|377.15|0
1619115000000|2021-04-22 18:10:00|380.37|378.57|376.62|374.82|383.44|381.64|376.62|374.82|0
1619115300000|2021-04-22 18:15:00|376.86|375.06|376.86|375.06|379.7|377.9|376.38|374.58|0
1619115600000|2021-04-22 18:20:00|376.14|374.34|377.8|376|380.41|378.61|376.14|374.34|0
1619115900000|2021-04-22 18:25:00|378.51|376.71|371.17|369.37|380.18|378.38|371.17|369.37|0
1619116200000|2021-04-22 18:30:00|371.41|369.61|372.55|370.75|373.5|371.7|371.17|369.37|0
1619116500000|2021-04-22 18:35:00|372.31|370.51|372.41|370.61|373.51|371.71|370.67|368.87|0
1619116800000|2021-04-22 18:40:00|373.12|371.32|368.15|366.35|373.36|371.56|368.15|366.35|0
1619117100000|2021-04-22 18:45:00|367.92|366.12|370.28|368.48|371.23|369.43|367.45|365.65|0
1619117400000|2021-04-22 18:50:00|370.04|368.24|370.52|368.72|372.65|370.85|368.63|366.83|0
1619117700000|2021-04-22 18:55:00|370.04|368.24|371.94|370.14|371.94|370.14|368.15|366.35|0
1619118000000|2021-04-22 19:00:00|371.23|369.43|369.57|367.77|372.41|370.61|367.92|366.12|0
1619118300000|2021-04-22 19:05:00|370.04|368.24|377.86|376.06|378.58|376.78|369.81|368.01|0
1619118600000|2021-04-22 19:10:00|377.39|375.59|378.21|376.41|378.68|376.88|376.08|374.28|0
1619118900000|2021-04-22 19:15:00|377.73|375.93|379.86|378.06|382.71|380.91|377.73|375.93|0
1619119200000|2021-04-22 19:20:00|379.63|377.83|382.95|381.15|383.19|381.39|378.92|377.12|0
1619119500000|2021-04-22 19:25:00|383.19|381.39|380.96|379.16|383.66|381.86|380.6|378.8|0
1619119800000|2021-04-22 19:30:00|380.6|378.8|375.16|373.36|380.6|378.8|375.16|373.36|0
1619120100000|2021-04-22 19:35:00|375.63|373.83|377.29|375.49|377.99|376.19|373.75|371.95|0
1619120400000|2021-04-22 19:40:00|376.81|375.01|379.18|377.38|379.41|377.61|374.45|372.65|0
1619120700000|2021-04-22 19:45:00|378.7|376.9|378.39|376.59|378.86|377.06|371.86|370.06|0
1619121000000|2021-04-22 19:50:00|377.2|375.4|377.91|376.11|378.62|376.82|374.83|373.03|0
1619121300000|2021-04-22 19:55:00|376.96|375.16|379.01|377.21|380.76|378.96|375.78|373.98|0
1619121600000|2021-04-22 20:00:00|378.54|376.74|379.96|378.16|380.91|379.11|376.16|374.36|0
1619121900000|2021-04-22 20:05:00|380.2|378.4|377.35|375.55|381.15|379.35|377.35|375.55|0
1619122200000|2021-04-22 20:10:00|377.59|375.79|376.52|374.72|378.3|376.5|376.4|374.6|0
1619122500000|2021-04-22 20:15:00|377.12|374.92|377.6|375.4|377.75|375.55|377.12|374.92|0
1619122800000|2021-04-22 20:20:00|377.64|375.44|377.57|375.37|377.75|375.55|377.47|375.27|0
1619123100000|2021-04-22 20:25:00|377.6|375.4|378.49|376.29|378.6|376.4|377.6|375.4|0
1619123400000|2021-04-22 20:30:00|377.67|375.47|377.67|375.47|378.14|375.94|376.48|374.28|0
1619123700000|2021-04-22 20:35:00|377.91|375.71|376.48|374.28|378.14|375.94|376.25|374.05|0
1619124000000|2021-04-22 20:40:00|376.72|374.52|376.01|373.81|376.72|374.52|375.77|373.57|0
1619124300000|2021-04-22 20:45:00|376.24|374.04|376.01|373.81|376.72|374.52|375.77|373.57|0
1619124600000|2021-04-22 20:50:00|375.77|373.57|376.01|373.81|376.24|374.04|375.77|373.57|0
1619124900000|2021-04-22 20:55:00|376.24|374.04|375.77|373.57|376.24|374.04|375.53|373.33|0
1619125200000|2021-04-22 21:00:00|375.84|373.64|375.85|373.65|376.29|374.09|375.77|373.57|0
1619125500000|2021-04-22 21:05:00|375.89|373.69|375.86|373.66|376.31|374.11|375.85|373.65|0
1619125800000|2021-04-22 21:10:00|376.03|373.83|376.29|374.09|376.5|374.3|376.03|373.83|0
1619126100000|2021-04-22 21:15:00|376.19|373.99|376.26|374.06|376.3|374.1|376.13|373.93|0
1619126400000|2021-04-22 21:20:00|376.13|373.93|376.36|374.16|376.36|374.16|375.98|373.78|0
1619126700000|2021-04-22 21:25:00|376.47|374.27|376.47|374.27|376.47|374.27|376.19|373.99|0
1619127000000|2021-04-22 21:30:00|376.36|374.16|376.36|374.16|376.36|374.16|376.36|374.16|0
1619127300000|2021-04-22 21:35:00|376.47|374.27|376.41|374.21|377.25|375.05|376.34|374.14|0
1619127600000|2021-04-22 21:40:00|376.45|374.25|375.63|373.43|376.67|374.47|375.6|373.4|0
1619127900000|2021-04-22 21:45:00|375.5|373.3|376.37|374.17|376.58|374.38|375.5|373.3|0
1619128200000|2021-04-22 21:50:00|376.41|374.21|376.58|374.38|376.64|374.44|376.37|374.17|0
1619128500000|2021-04-22 21:55:00|376.37|374.17|376.44|374.24|376.6|374.4|376.37|374.17|0
1619128800000|2021-04-22 22:00:00|376.47|374.27|375.64|373.44|376.82|374.62|375.64|373.44|0
1619129100000|2021-04-22 22:05:00|375.76|373.56|375.87|373.67|375.87|373.67|375.4|373.2|0
1619129400000|2021-04-22 22:10:00|375.64|373.44|374.69|372.49|375.64|373.44|374.69|372.49|0
1619129700000|2021-04-22 22:15:00|374.45|372.25|373.5|371.3|374.57|372.37|373.5|371.3|0
1619130000000|2021-04-22 22:20:00|373.74|371.54|374.69|372.49|374.69|372.49|373.5|371.3|0
1619130300000|2021-04-22 22:25:00|374.92|372.72|376.58|374.38|376.82|374.62|374.92|372.72|0
1619130600000|2021-04-22 22:30:00|376.11|373.91|376.11|373.91|376.82|374.62|375.87|373.67|0
1619130900000|2021-04-22 22:35:00|375.87|373.67|374.68|372.48|375.87|373.67|374.45|372.25|0
1619131200000|2021-04-22 22:40:00|374.92|372.72|375.16|372.96|375.39|373.19|374.92|372.72|0
1619131500000|2021-04-22 22:45:00|374.92|372.72|374.21|372.01|374.92|372.72|373.97|371.77|0
1619131800000|2021-04-22 22:50:00|373.97|371.77|373.74|371.54|374.45|372.25|373.5|371.3|0
1619132100000|2021-04-22 22:55:00|373.5|371.3|374.21|372.01|374.21|372.01|373.5|371.3|0
1619132400000|2021-04-22 23:00:00|373.97|371.77|373.73|371.53|373.97|371.77|373.5|371.3|0
1619132700000|2021-04-22 23:05:00|373.97|371.77|373.97|371.77|374.21|372.01|373.5|371.3|0
1619133000000|2021-04-22 23:10:00|374.21|372.01|373.5|371.3|374.68|372.48|373.5|371.3|0
1619133300000|2021-04-22 23:15:00|373.97|371.77|374.21|372.01|374.44|372.24|373.73|371.53|0
1619133600000|2021-04-22 23:20:00|374.44|372.24|374.2|372|374.44|372.24|374.2|372|0
1619133900000|2021-04-22 23:25:00|374.44|372.24|373.73|371.53|374.91|372.71|373.73|371.53|0
1619134200000|2021-04-22 23:30:00|373.97|371.77|374.68|372.48|374.91|372.71|373.97|371.77|0
1619134500000|2021-04-22 23:35:00|374.91|372.71|373.97|371.77|374.91|372.71|373.73|371.53|0
1619134800000|2021-04-22 23:40:00|374.2|372|374.44|372.24|374.44|372.24|373.73|371.53|0
1619135100000|2021-04-22 23:45:00|374.91|372.71|377.04|374.84|377.52|375.32|374.91|372.71|0
1619135400000|2021-04-22 23:50:00|377.28|375.08|375.38|373.18|377.28|375.08|374.91|372.71|0
1619135700000|2021-04-22 23:55:00|375.62|373.42|375.86|373.66|375.86|373.66|375.38|373.18|0
1619136000000|2021-04-23 00:00:00|375.62|373.42|376.93|374.73|377.75|375.55|375.38|373.18|0
1619136300000|2021-04-23 00:05:00|376.8|374.6|375.62|373.42|377.28|375.08|374.79|372.59|0
1619136600000|2021-04-23 00:10:00|375.86|373.66|373.72|371.52|376.09|373.89|373.72|371.52|0
1619136900000|2021-04-23 00:15:00|373.49|371.29|373.01|370.81|373.72|371.52|372.54|370.34|0
1619137200000|2021-04-23 00:20:00|373.25|371.05|372.3|370.1|373.25|371.05|372.3|370.1|0
1619137500000|2021-04-23 00:25:00|372.54|370.34|372.54|370.34|372.78|370.58|372.3|370.1|0
1619137800000|2021-04-23 00:30:00|372.78|370.58|373.25|371.05|373.48|371.28|372.54|370.34|0
1619138100000|2021-04-23 00:35:00|373.48|371.28|373.72|371.52|374.19|371.99|373.25|371.05|0
1619138400000|2021-04-23 00:40:00|373.96|371.76|374.9|372.7|375.14|372.94|373.84|371.64|0
1619138700000|2021-04-23 00:45:00|375.14|372.94|374.67|372.47|375.14|372.94|374.19|371.99|0
1619139000000|2021-04-23 00:50:00|374.9|372.7|373.95|371.75|374.9|372.7|373.72|371.52|0
1619139300000|2021-04-23 00:55:00|373.72|371.52|373.01|370.81|374.19|371.99|373.01|370.81|0
1619139600000|2021-04-23 01:00:00|372.77|370.57|373.95|371.75|374.19|371.99|372.77|370.57|0
1619139900000|2021-04-23 01:05:00|373.48|371.28|373.24|371.04|373.72|371.52|372.77|370.57|0
1619140200000|2021-04-23 01:10:00|373.01|370.81|372.3|370.1|373.01|370.81|371.82|369.62|0
1619140500000|2021-04-23 01:15:00|372.06|369.86|371.82|369.62|372.53|370.33|371.35|369.15|0
1619140800000|2021-04-23 01:20:00|372.06|369.86|371.82|369.62|372.3|370.1|371.35|369.15|0
1619141100000|2021-04-23 01:25:00|371.59|369.39|372.29|370.09|372.53|370.33|371.58|369.38|0
1619141400000|2021-04-23 01:30:00|372.53|370.33|371.35|369.15|374.19|371.99|371.35|369.15|0
1619141700000|2021-04-23 01:35:00|371.11|368.91|371.11|368.91|372.29|370.09|370.64|368.44|0
1619142000000|2021-04-23 01:40:00|370.87|368.67|369.46|367.26|370.87|368.67|369.46|367.26|0
1619142300000|2021-04-23 01:45:00|369.22|367.02|369.46|367.26|370.16|367.96|369.22|367.02|0
1619142600000|2021-04-23 01:50:00|369.22|367.02|369.93|367.73|370.16|367.96|369.22|367.02|0
1619142900000|2021-04-23 01:55:00|369.69|367.49|370.63|368.43|370.63|368.43|369.22|367.02|0
1619143200000|2021-04-23 02:00:00|370.4|368.2|370.16|367.96|370.63|368.43|369.93|367.73|0
1619143500000|2021-04-23 02:05:00|369.93|367.73|370.63|368.43|370.63|368.43|369.92|367.72|0
1619143800000|2021-04-23 02:10:00|370.87|368.67|371.11|368.91|371.11|368.91|370.16|367.96|0
1619144100000|2021-04-23 02:15:00|371.1|368.9|370.63|368.43|371.34|369.14|370.16|367.96|0
1619144400000|2021-04-23 02:20:00|370.4|368.2|370.16|367.96|370.63|368.43|369.21|367.01|0
1619144700000|2021-04-23 02:25:00|370.39|368.19|371.1|368.9|371.23|369.03|370.39|368.19|0
1619145000000|2021-04-23 02:30:00|371.34|369.14|370.87|368.67|371.34|369.14|370.63|368.43|0
1619145300000|2021-04-23 02:35:00|371.1|368.9|371.1|368.9|371.57|369.37|370.39|368.19|0
1619145600000|2021-04-23 02:40:00|370.86|368.66|370.86|368.66|371.1|368.9|370.28|368.08|0
1619145900000|2021-04-23 02:45:00|370.63|368.43|371.34|369.14|371.81|369.61|370.63|368.43|0
1619146200000|2021-04-23 02:50:00|371.1|368.9|371.81|369.61|372.52|370.32|370.86|368.66|0
1619146500000|2021-04-23 02:55:00|371.57|369.37|370.86|368.66|372.28|370.08|370.86|368.66|0
1619146800000|2021-04-23 03:00:00|370.63|368.43|370.15|367.95|371.1|368.9|369.68|367.48|0
1619147100000|2021-04-23 03:05:00|369.92|367.72|368.74|366.54|370.15|367.95|368.74|366.54|0
1619147400000|2021-04-23 03:10:00|368.73|366.53|368.73|366.53|369.21|367.01|368.73|366.53|0
1619147700000|2021-04-23 03:15:00|368.97|366.77|368.73|366.53|368.97|366.77|368.5|366.3|0
1619148000000|2021-04-23 03:20:00|368.5|366.3|368.97|366.77|368.97|366.77|368.5|366.3|0
1619148300000|2021-04-23 03:25:00|368.73|366.53|368.73|366.53|368.97|366.77|368.73|366.53|0
1619148600000|2021-04-23 03:30:00|368.5|366.3|369.2|367|369.2|367|368.5|366.3|0
1619148900000|2021-04-23 03:35:00|368.97|366.77|368.73|366.53|369.44|367.24|368.73|366.53|0
1619149200000|2021-04-23 03:40:00|368.97|366.77|369.67|367.47|369.91|367.71|368.97|366.77|0
1619149500000|2021-04-23 03:45:00|369.44|367.24|369.44|367.24|369.44|367.24|369.2|367|0
1619149800000|2021-04-23 03:50:00|369.67|367.47|370.38|368.18|370.85|368.65|369.67|367.47|0
1619150100000|2021-04-23 03:55:00|370.62|368.42|370.14|367.94|370.85|368.65|370.14|367.94|0
1619150400000|2021-04-23 04:00:00|369.91|367.71|370.14|367.94|370.5|368.3|369.67|367.47|0
1619150700000|2021-04-23 04:05:00|370.03|367.83|369.91|367.71|370.03|367.83|369.67|367.47|0
1619151000000|2021-04-23 04:10:00|369.67|367.47|369.91|367.71|370.14|367.94|369.67|367.47|0
1619151300000|2021-04-23 04:15:00|369.67|367.47|369.67|367.47|369.67|367.47|369.2|367|0
1619151600000|2021-04-23 04:20:00|369.56|367.36|369.43|367.23|369.67|367.47|369.2|367|0
1619151900000|2021-04-23 04:25:00|369.67|367.47|369.43|367.23|369.67|367.47|369.43|367.23|0
1619152200000|2021-04-23 04:30:00|369.67|367.47|370.38|368.18|370.85|368.65|369.67|367.47|0
1619152500000|2021-04-23 04:35:00|370.14|367.94|370.61|368.41|370.61|368.41|370.14|367.94|0
1619152800000|2021-04-23 04:40:00|370.37|368.17|371.56|369.36|371.56|369.36|370.37|368.17|0
1619153100000|2021-04-23 04:45:00|371.32|369.12|371.08|368.88|372.03|369.83|371.08|368.88|0
1619153400000|2021-04-23 04:50:00|370.85|368.65|370.85|368.65|371.08|368.88|370.61|368.41|0
1619153700000|2021-04-23 04:55:00|370.97|368.77|370.84|368.64|371.08|368.88|370.61|368.41|0
1619154000000|2021-04-23 05:00:00|370.61|368.41|370.61|368.41|371.08|368.88|370.14|367.94|0
1619154300000|2021-04-23 05:05:00|370.37|368.17|371.2|369|371.91|369.71|370.37|368.17|0
1619154600000|2021-04-23 05:10:00|370.73|368.53|371.2|369|371.91|369.71|370.73|368.53|0
1619154900000|2021-04-23 05:15:00|370.96|368.76|370.73|368.53|371.44|369.24|370.73|368.53|0
1619155200000|2021-04-23 05:20:00|370.96|368.76|370.96|368.76|371.44|369.24|370.73|368.53|0
1619155500000|2021-04-23 05:25:00|370.73|368.53|371.91|369.71|371.91|369.71|370.73|368.53|0
1619155800000|2021-04-23 05:30:00|372.15|369.95|371.91|369.71|373.33|371.13|371.91|369.71|0
1619156100000|2021-04-23 05:35:00|371.67|369.47|371.67|369.47|371.67|369.47|370.96|368.76|0
1619156400000|2021-04-23 05:40:00|371.44|369.24|371.43|369.23|371.44|369.24|371.2|369|0
1619156700000|2021-04-23 05:45:00|371.67|369.47|369.77|367.57|372.38|370.18|369.77|367.57|0
1619157000000|2021-04-23 05:50:00|370.01|367.81|369.77|367.57|370.49|368.29|369.3|367.1|0
1619157300000|2021-04-23 05:55:00|370.01|367.81|370.25|368.05|370.48|368.28|369.77|367.57|0
1619157600000|2021-04-23 06:00:00|370.01|367.81|371.32|369.12|371.32|369.12|369.54|367.34|0
1619157900000|2021-04-23 06:05:00|371.19|368.99|370.96|368.76|371.43|369.23|370.25|368.05|0
1619158200000|2021-04-23 06:10:00|371.19|368.99|374.52|372.32|374.52|372.32|371.19|368.99|0
1619158500000|2021-04-23 06:15:00|374.4|372.2|376.18|373.98|377.37|375.17|374.04|371.84|0
1619158800000|2021-04-23 06:20:00|375.94|373.74|375.23|373.03|375.94|373.74|374.04|371.84|0
1619159100000|2021-04-23 06:25:00|375.47|373.27|377.61|375.41|377.61|375.41|374.75|372.55|0
1619159400000|2021-04-23 06:30:00|377.37|375.17|376.18|373.98|377.37|375.17|375.46|373.26|0
1619159700000|2021-04-23 06:35:00|376.42|374.22|375.46|373.26|376.65|374.45|375.23|373.03|0
1619160000000|2021-04-23 06:40:00|375.23|373.03|374.75|372.55|376.18|373.98|374.51|372.31|0
1619160300000|2021-04-23 06:45:00|374.99|372.79|373.8|371.6|374.99|372.79|373.56|371.36|0
1619160600000|2021-04-23 06:50:00|374.04|371.84|374.27|372.07|374.75|372.55|373.56|371.36|0
1619160900000|2021-04-23 06:55:00|374.51|372.31|375.22|373.02|376.41|374.21|373.8|371.6|0
1619161200000|2021-04-23 07:00:00|374.27|372.07|372.85|370.65|374.99|372.79|372.37|370.17|0
1619161500000|2021-04-23 07:05:00|372.88|371.08|372.65|370.85|374.55|372.75|372.17|370.37|0
1619161800000|2021-04-23 07:10:00|372.88|371.08|371.46|369.66|374.07|372.27|371.11|369.31|0
1619162100000|2021-04-23 07:15:00|370.51|368.71|368.61|366.81|370.75|368.95|368.61|366.81|0
1619162400000|2021-04-23 07:20:00|368.38|366.58|369.8|368|369.8|368|367.9|366.1|0
1619162700000|2021-04-23 07:25:00|370.04|368.24|369.44|367.64|370.27|368.47|368.38|366.58|0
1619163000000|2021-04-23 07:30:00|369.32|367.52|370.86|369.06|371.1|369.3|369.32|367.52|0
1619163300000|2021-04-23 07:35:00|371.1|369.3|370.62|368.82|371.1|369.3|370.38|368.58|0
1619163600000|2021-04-23 07:40:00|370.86|369.06|367.54|365.74|370.86|369.06|367.3|365.5|0
1619163900000|2021-04-23 07:45:00|367.78|365.98|365.94|364.14|368.01|366.21|365.94|364.14|0
1619164200000|2021-04-23 07:50:00|365.71|363.91|365.47|363.67|366.89|365.09|365.23|363.43|0
1619164500000|2021-04-23 07:55:00|365.23|363.43|364.76|362.96|365.7|363.9|364.05|362.25|0
1619164800000|2021-04-23 08:00:00|364.52|362.72|366.18|364.38|366.65|364.85|364.52|362.72|0
1619165100000|2021-04-23 08:05:00|366.42|364.62|366.89|365.09|367.6|365.8|366.42|364.62|0
1619165400000|2021-04-23 08:10:00|367.13|365.33|367.36|365.56|367.6|365.8|366.65|364.85|0
1619165700000|2021-04-23 08:15:00|367.6|365.8|367.36|365.56|368.55|366.75|367.36|365.56|0
1619166000000|2021-04-23 08:20:00|367.12|365.32|368.07|366.27|369.02|367.22|367.12|365.32|0
1619166300000|2021-04-23 08:25:00|368.31|366.51|368.55|366.75|368.79|366.99|367.84|366.04|0
1619166600000|2021-04-23 08:30:00|368.31|366.51|366.17|364.37|368.31|366.51|366.17|364.37|0
1619166900000|2021-04-23 08:35:00|366.3|364.5|366.65|364.85|366.89|365.09|366.17|364.37|0
1619167200000|2021-04-23 08:40:00|366.41|364.61|366.65|364.85|367.6|365.8|366.17|364.37|0
1619167500000|2021-04-23 08:45:00|366.41|364.61|365.93|364.13|367.12|365.32|365.93|364.13|0
1619167800000|2021-04-23 08:50:00|365.7|363.9|365.93|364.13|366.65|364.85|365.22|363.42|0
1619168100000|2021-04-23 08:55:00|365.7|363.9|366.88|365.08|367.12|365.32|365.7|363.9|0
1619168400000|2021-04-23 09:00:00|367.12|365.32|368.54|366.74|368.54|366.74|366.88|365.08|0
1619168700000|2021-04-23 09:05:00|368.78|366.98|368.78|366.98|368.78|366.98|368.31|366.51|0
1619169000000|2021-04-23 09:10:00|369.02|367.22|369.73|367.93|370.21|368.41|369.02|367.22|0
1619169300000|2021-04-23 09:15:00|369.97|368.17|368.78|366.98|369.97|368.17|368.3|366.5|0
1619169600000|2021-04-23 09:20:00|368.54|366.74|368.78|366.98|368.78|366.98|368.54|366.74|0
1619169900000|2021-04-23 09:25:00|369.02|367.22|368.3|366.5|370.2|368.4|368.06|366.26|0
1619170200000|2021-04-23 09:30:00|368.06|366.26|369.25|367.45|369.49|367.69|368.06|366.26|0
1619170500000|2021-04-23 09:35:00|369.01|367.21|367.59|365.79|369.01|367.21|367.59|365.79|0
1619170800000|2021-04-23 09:40:00|367.35|365.55|367.59|365.79|368.54|366.74|367.35|365.55|0
1619171100000|2021-04-23 09:45:00|367.83|366.03|369.25|367.45|369.49|367.69|367.83|366.03|0
1619171400000|2021-04-23 09:50:00|369.01|367.21|368.77|366.97|370.44|368.64|368.54|366.74|0
1619171700000|2021-04-23 09:55:00|368.54|366.74|369.25|367.45|369.25|367.45|367.82|366.02|0
1619172000000|2021-04-23 10:00:00|369.01|367.21|367.82|366.02|369.49|367.69|367.82|366.02|0
1619172300000|2021-04-23 10:05:00|368.54|366.74|367.11|365.31|368.77|366.97|366.87|365.07|0
1619172600000|2021-04-23 10:10:00|366.87|365.07|367.82|366.02|368.06|366.26|366.87|365.07|0
1619172900000|2021-04-23 10:15:00|368.06|366.26|369.25|367.45|369.48|367.68|367.82|366.02|0
1619173200000|2021-04-23 10:20:00|369.01|367.21|369.01|367.21|369.25|367.45|368.77|366.97|0
1619173500000|2021-04-23 10:25:00|369.25|367.45|367.58|365.78|369.72|367.92|367.58|365.78|0
1619173800000|2021-04-23 10:30:00|367.34|365.54|368.53|366.73|368.53|366.73|367.34|365.54|0
1619174100000|2021-04-23 10:35:00|368.29|366.49|369.24|367.44|369.24|367.44|368.29|366.49|0
1619174400000|2021-04-23 10:40:00|368.77|366.97|367.82|366.02|368.77|366.97|367.58|365.78|0
1619174700000|2021-04-23 10:45:00|367.58|365.78|366.63|364.83|367.82|366.02|366.39|364.59|0
1619175000000|2021-04-23 10:50:00|366.87|365.07|366.15|364.35|367.58|365.78|366.15|364.35|0
1619175300000|2021-04-23 10:55:00|366.39|364.59|368.05|366.25|368.77|366.97|366.39|364.59|0
1619175600000|2021-04-23 11:00:00|367.58|365.78|367.58|365.78|369|367.2|367.1|365.3|0
1619175900000|2021-04-23 11:05:00|367.81|366.01|368.76|366.96|368.76|366.96|366.39|364.59|0
1619176200000|2021-04-23 11:10:00|369.24|367.44|368.05|366.25|369.48|367.68|367.81|366.01|0
1619176500000|2021-04-23 11:15:00|368.53|366.73|368.53|366.73|369|367.2|367.81|366.01|0
1619176800000|2021-04-23 11:20:00|368.76|366.96|369.48|367.68|369.71|367.91|368.76|366.96|0
1619177100000|2021-04-23 11:25:00|369.71|367.91|368.76|366.96|369.71|367.91|368.52|366.72|0
1619177400000|2021-04-23 11:30:00|368.52|366.72|368.52|366.72|368.76|366.96|368.05|366.25|0
1619177700000|2021-04-23 11:35:00|368.76|366.96|369.24|367.44|369.47|367.67|367.81|366.01|0
1619178000000|2021-04-23 11:40:00|369|367.2|370.66|368.86|370.9|369.1|369|367.2|0
1619178300000|2021-04-23 11:45:00|370.78|368.98|370.66|368.86|370.9|369.1|370.42|368.62|0
1619178600000|2021-04-23 11:50:00|370.9|369.1|369.95|368.15|371.14|369.34|369.95|368.15|0
1619178900000|2021-04-23 11:55:00|369.71|367.91|370.18|368.38|370.66|368.86|369.47|367.67|0
1619179200000|2021-04-23 12:00:00|369.95|368.15|370.18|368.38|370.66|368.86|368.28|366.48|0
1619179500000|2021-04-23 12:05:00|369.95|368.15|369.94|368.14|370.66|368.86|368.99|367.19|0
1619179800000|2021-04-23 12:10:00|370.18|368.38|370.66|368.86|370.9|369.1|369.94|368.14|0
1619180100000|2021-04-23 12:15:00|370.42|368.62|372.32|370.52|372.32|370.52|370.18|368.38|0
1619180400000|2021-04-23 12:20:00|371.85|370.05|373.04|371.24|373.75|371.95|371.37|369.57|0
1619180700000|2021-04-23 12:25:00|373.27|371.47|373.91|372.11|374.7|372.9|373.27|371.47|0
1619181000000|2021-04-23 12:30:00|374.15|372.35|375.34|373.54|375.34|373.54|372.96|371.16|0
1619181300000|2021-04-23 12:35:00|374.86|373.06|373.67|371.87|375.58|373.78|373.43|371.63|0
1619181600000|2021-04-23 12:40:00|373.91|372.11|374.15|372.35|374.15|372.35|372.96|371.16|0
1619181900000|2021-04-23 12:45:00|373.91|372.11|373.67|371.87|374.15|372.35|372.96|371.16|0
1619182200000|2021-04-23 12:50:00|373.91|372.11|374.15|372.35|374.62|372.82|373.43|371.63|0
1619182500000|2021-04-23 12:55:00|374.38|372.58|373.91|372.11|374.38|372.58|373.43|371.63|0
1619182800000|2021-04-23 13:00:00|373.67|371.87|372.48|370.68|373.67|371.87|372.48|370.68|0
1619183100000|2021-04-23 13:05:00|372.24|370.44|373.67|371.87|373.91|372.11|372.24|370.44|0
1619183400000|2021-04-23 13:10:00|373.43|371.63|371.76|369.96|374.38|372.58|370.58|368.78|0
1619183700000|2021-04-23 13:15:00|371.53|369.73|372.48|370.68|372.72|370.92|371.29|369.49|0
1619184000000|2021-04-23 13:20:00|372.24|370.44|371.53|369.73|372.48|370.68|371.53|369.73|0
1619184300000|2021-04-23 13:25:00|371.76|369.96|372.48|370.68|372.48|370.68|371.53|369.73|0
1619184600000|2021-04-23 13:30:00|372.24|370.44|368.2|366.4|372.95|371.15|367.96|366.16|0
1619184900000|2021-04-23 13:35:00|368.44|366.64|369.29|367.49|370.48|368.68|367.02|365.22|0
1619185200000|2021-04-23 13:40:00|368.58|366.78|368.1|366.3|370.48|368.68|368.1|366.3|0
1619185500000|2021-04-23 13:45:00|368.34|366.54|365.96|364.16|371.2|369.4|365.96|364.16|0
1619185800000|2021-04-23 13:50:00|365.73|363.93|361.69|359.89|366.2|364.4|360.98|359.18|0
1619186100000|2021-04-23 13:55:00|361.22|359.42|359.79|357.99|362.16|360.36|359.79|357.99|0
1619186400000|2021-04-23 14:00:00|359.56|357.76|357.9|356.1|360.27|358.47|357.66|355.86|0
1619186700000|2021-04-23 14:05:00|358.61|356.81|357.79|355.99|358.61|356.81|356.84|355.04|0
1619187000000|2021-04-23 14:10:00|357.55|355.75|357.08|355.28|358.03|356.23|356.84|355.04|0
1619187300000|2021-04-23 14:15:00|357.31|355.51|358.97|357.17|359.21|357.41|356.84|355.04|0
1619187600000|2021-04-23 14:20:00|358.74|356.94|358.5|356.7|359.92|358.12|358.02|356.22|0
1619187900000|2021-04-23 14:25:00|358.26|356.46|357.79|355.99|358.74|356.94|357.31|355.51|0
1619188200000|2021-04-23 14:30:00|357.55|355.75|351.63|349.83|358.74|356.94|350.68|348.88|0
1619188500000|2021-04-23 14:35:00|351.86|350.06|350.68|348.88|351.86|350.06|349.5|347.7|0
1619188800000|2021-04-23 14:40:00|350.45|348.65|350.44|348.64|350.68|348.88|349.03|347.23|0
1619189100000|2021-04-23 14:45:00|350.92|349.12|348.09|346.29|351.39|349.59|346.73|344.93|0
1619189400000|2021-04-23 14:50:00|348.56|346.76|345.95|344.15|348.56|346.76|345.95|344.15|0
1619189700000|2021-04-23 14:55:00|345.24|343.44|341.21|339.41|345.24|343.44|340.98|339.18|0
1619190000000|2021-04-23 15:00:00|341.45|339.65|343.82|342.02|344.53|342.73|341.45|339.65|0
1619190300000|2021-04-23 15:05:00|343.58|341.78|344.76|342.96|344.76|342.96|341.69|339.89|0
1619190600000|2021-04-23 15:10:00|344.53|342.73|341.68|339.88|344.53|342.73|341.68|339.88|0
1619190900000|2021-04-23 15:15:00|341.21|339.41|339.08|337.28|341.21|339.41|338.14|336.34|0
1619191200000|2021-04-23 15:20:00|338.85|337.05|339.32|337.52|339.79|337.99|338.37|336.57|0
1619191500000|2021-04-23 15:25:00|339.08|337.28|339.74|337.94|339.97|338.17|338.37|336.57|0
1619191800000|2021-04-23 15:30:00|339.5|337.7|339.5|337.7|339.74|337.94|338.56|336.76|0
1619192100000|2021-04-23 15:35:00|339.03|337.23|339.5|337.7|339.74|337.94|338.79|336.99|0
1619192400000|2021-04-23 15:40:00|339.26|337.46|339.74|337.94|340.92|339.12|338.79|336.99|0
1619192700000|2021-04-23 15:45:00|339.97|338.17|337.14|335.34|339.97|338.17|336.91|335.11|0
1619193000000|2021-04-23 15:50:00|337.38|335.58|337.38|335.58|338.32|336.52|336.91|335.11|0
1619193300000|2021-04-23 15:55:00|337.14|335.34|339.03|337.23|339.03|337.23|336.91|335.11|0
1619193600000|2021-04-23 16:00:00|338.55|336.75|337.61|335.81|338.79|336.99|337.14|335.34|0
1619193900000|2021-04-23 16:05:00|337.38|335.58|336.67|334.87|337.61|335.81|336.43|334.63|0
1619194200000|2021-04-23 16:10:00|336.9|335.1|337.85|336.05|338.08|336.28|336.9|335.1|0
1619194500000|2021-04-23 16:15:00|337.61|335.81|336.9|335.1|337.61|335.81|336.67|334.87|0
1619194800000|2021-04-23 16:20:00|336.67|334.87|336.67|334.87|337.37|335.57|336.43|334.63|0
1619195100000|2021-04-23 16:25:00|336.9|335.1|337.61|335.81|337.84|336.04|336.67|334.87|0
1619195400000|2021-04-23 16:30:00|337.37|335.57|335.72|333.92|337.61|335.81|335.49|333.69|0
1619195700000|2021-04-23 16:35:00|335.49|333.69|336.43|334.63|336.66|334.86|335.25|333.45|0
1619196000000|2021-04-23 16:40:00|336.19|334.39|333.46|331.66|336.19|334.39|333.22|331.42|0
1619196300000|2021-04-23 16:45:00|333.7|331.9|330.16|328.36|333.93|332.13|329.93|328.13|0
1619196600000|2021-04-23 16:50:00|329.93|328.13|328.99|327.19|329.93|328.13|328.99|327.19|0
1619196900000|2021-04-23 16:55:00|329.22|327.42|330.4|328.6|331.1|329.3|328.99|327.19|0
1619197200000|2021-04-23 17:00:00|329.93|328.13|331.57|329.77|331.81|330.01|329.93|328.13|0
1619197500000|2021-04-23 17:05:00|331.34|329.54|330.63|328.83|331.34|329.54|330.16|328.36|0
1619197800000|2021-04-23 17:10:00|330.39|328.59|330.86|329.06|331.1|329.3|329.92|328.12|0
1619198100000|2021-04-23 17:15:00|330.63|328.83|330.86|329.06|331.1|329.3|330.16|328.36|0
1619198400000|2021-04-23 17:20:00|331.1|329.3|331.33|329.53|331.57|329.77|330.63|328.83|0
1619198700000|2021-04-23 17:25:00|331.57|329.77|331.22|329.42|332.51|330.71|331.1|329.3|0
1619199000000|2021-04-23 17:30:00|330.86|329.06|330.16|328.36|331.1|329.3|329.92|328.12|0
1619199300000|2021-04-23 17:35:00|329.92|328.12|329.45|327.65|330.16|328.36|329.45|327.65|0
1619199600000|2021-04-23 17:40:00|329.21|327.41|328.98|327.18|329.45|327.65|328.04|326.24|0
1619199900000|2021-04-23 17:45:00|329.21|327.41|330.15|328.35|330.62|328.82|329.21|327.41|0
1619200200000|2021-04-23 17:50:00|330.39|328.59|331.33|329.53|331.57|329.77|330.15|328.35|0
1619200500000|2021-04-23 17:55:00|331.09|329.29|331.33|329.53|331.33|329.53|330.62|328.82|0
1619200800000|2021-04-23 18:00:00|331.09|329.29|330.62|328.82|331.56|329.76|330.15|328.35|0
1619201100000|2021-04-23 18:05:00|330.86|329.06|329.92|328.12|330.86|329.06|329.45|327.65|0
1619201400000|2021-04-23 18:10:00|329.68|327.88|330.15|328.35|330.15|328.35|329.21|327.41|0
1619201700000|2021-04-23 18:15:00|330.04|328.24|331.8|330|332.03|330.23|330.04|328.24|0
1619202000000|2021-04-23 18:20:00|331.56|329.76|332.03|330.23|332.27|330.47|331.33|329.53|0
1619202300000|2021-04-23 18:25:00|332.27|330.47|331.56|329.76|333.68|331.88|331.56|329.76|0
1619202600000|2021-04-23 18:30:00|331.32|329.52|331.09|329.29|331.8|330|330.85|329.05|0
1619202900000|2021-04-23 18:35:00|331.32|329.52|331.32|329.52|332.27|330.47|331.09|329.29|0
1619203200000|2021-04-23 18:40:00|331.09|329.29|330.15|328.35|331.09|329.29|329.68|327.88|0
1619203500000|2021-04-23 18:45:00|329.91|328.11|329.67|327.87|330.62|328.82|329.44|327.64|0
1619203800000|2021-04-23 18:50:00|329.44|327.64|327.32|325.52|329.44|327.64|327.09|325.29|0
1619204100000|2021-04-23 18:55:00|327.56|325.76|328.26|326.46|328.26|326.46|326.38|324.58|0
1619204400000|2021-04-23 19:00:00|328.03|326.23|329.67|327.87|329.67|327.87|327.56|325.76|0
1619204700000|2021-04-23 19:05:00|329.44|327.64|328.03|326.23|329.44|327.64|327.09|325.29|0
1619205000000|2021-04-23 19:10:00|328.26|326.46|326.62|324.82|328.26|326.46|326.62|324.82|0
1619205300000|2021-04-23 19:15:00|326.85|325.05|326.38|324.58|327.09|325.29|326.15|324.35|0
1619205600000|2021-04-23 19:20:00|326.15|324.35|324.5|322.7|326.62|324.82|324.27|322.47|0
1619205900000|2021-04-23 19:25:00|324.74|322.94|324.03|322.23|324.97|323.17|323.57|321.77|0
1619206200000|2021-04-23 19:30:00|324.27|322.47|320.99|319.19|324.27|322.47|320.99|319.19|0
1619206500000|2021-04-23 19:35:00|320.76|318.96|322.43|320.63|322.66|320.86|319.82|318.02|0
1619206800000|2021-04-23 19:40:00|322.19|320.39|326.18|324.38|326.42|324.62|322.19|320.39|0
1619207100000|2021-04-23 19:45:00|326.65|324.85|328.77|326.97|329.71|327.91|326.65|324.85|0
1619207400000|2021-04-23 19:50:00|328.53|326.73|331.96|330.16|333.01|331.21|328.3|326.5|0
1619207700000|2021-04-23 19:55:00|332.31|330.51|334.43|332.63|334.67|332.87|331.36|329.56|0
1619208000000|2021-04-23 20:00:00|333.49|331.69|336.09|334.29|336.32|334.52|333.25|331.45|0
1619208300000|2021-04-23 20:05:00|335.85|334.05|337.51|335.71|337.74|335.94|335.61|333.81|0
1619208600000|2021-04-23 20:10:00|337.27|335.47|337.86|336.06|338.45|336.65|336.79|334.99|0
1619420700000|2021-04-26 07:05:00|333.06|331.26|330.94|329.14|333.06|331.26|330.94|329.14|0
1619421000000|2021-04-26 07:10:00|331.17|329.37|332.59|330.79|333.3|331.5|330.47|328.67|0
1619421300000|2021-04-26 07:15:00|332.47|330.67|333.06|331.26|333.06|331.26|332.35|330.55|0
1619421600000|2021-04-26 07:20:00|333.3|331.5|332.11|330.31|333.3|331.5|332.11|330.31|0
1619421900000|2021-04-26 07:25:00|332.35|330.55|332.11|330.31|332.35|330.55|331.17|329.37|0
1619422200000|2021-04-26 07:30:00|331.88|330.08|333.29|331.49|333.77|331.97|331.88|330.08|0
1619422500000|2021-04-26 07:35:00|333.53|331.73|333.53|331.73|334.47|332.67|333.29|331.49|0
1619422800000|2021-04-26 07:40:00|333.29|331.49|333.29|331.49|333.53|331.73|333.29|331.49|0
1619423100000|2021-04-26 07:45:00|333.06|331.26|334.47|332.67|334.47|332.67|333.06|331.26|0
1619423400000|2021-04-26 07:50:00|334.24|332.44|334.94|333.14|334.94|333.14|334.24|332.44|0
1619423700000|2021-04-26 07:55:00|334.71|332.91|334.23|332.43|334.71|332.91|334|332.2|0
1619424000000|2021-04-26 08:00:00|334|332.2|333.52|331.72|334.47|332.67|333.29|331.49|0
1619424300000|2021-04-26 08:05:00|333.76|331.96|334.23|332.43|334.47|332.67|333.52|331.72|0
1619424600000|2021-04-26 08:10:00|334|332.2|333.76|331.96|334.71|332.91|333.52|331.72|0
1619424900000|2021-04-26 08:15:00|334|332.2|334.23|332.43|334.47|332.67|333.76|331.96|0
1619425200000|2021-04-26 08:20:00|334|332.2|335.18|333.38|336.36|334.56|333.76|331.96|0
1619425500000|2021-04-26 08:25:00|334.94|333.14|335.18|333.38|336.83|335.03|334.94|333.14|0
1619425800000|2021-04-26 08:30:00|335.65|333.85|337.54|335.74|337.54|335.74|335.18|333.38|0
1619426100000|2021-04-26 08:35:00|337.3|335.5|338.96|337.16|339.67|337.87|337.19|335.39|0
1619426400000|2021-04-26 08:40:00|339.44|337.64|338.49|336.69|339.44|337.64|337.78|335.98|0
1619426700000|2021-04-26 08:45:00|338.61|336.81|338.49|336.69|339.2|337.4|338.01|336.21|0
1619427000000|2021-04-26 08:50:00|338.72|336.92|338.49|336.69|339.2|337.4|338.25|336.45|0
1619427300000|2021-04-26 08:55:00|338.72|336.92|338.25|336.45|339.2|337.4|338.25|336.45|0
1619427600000|2021-04-26 09:00:00|338.48|336.68|338.48|336.68|338.72|336.92|338.01|336.21|0
1619427900000|2021-04-26 09:05:00|338.72|336.92|337.77|335.97|338.72|336.92|337.77|335.97|0
1619428200000|2021-04-26 09:10:00|338.01|336.21|337.54|335.74|338.25|336.45|337.54|335.74|0
1619428500000|2021-04-26 09:15:00|337.77|335.97|336.82|335.02|337.77|335.97|336.71|334.91|0
1619428800000|2021-04-26 09:20:00|336.59|334.79|336.11|334.31|336.71|334.91|335.88|334.08|0
1619429100000|2021-04-26 09:25:00|336.35|334.55|337.06|335.26|337.18|335.38|336.35|334.55|0
1619429400000|2021-04-26 09:30:00|337.3|335.5|338.24|336.44|338.48|336.68|336.82|335.02|0
1619429700000|2021-04-26 09:35:00|338.01|336.21|338.72|336.92|338.95|337.15|337.53|335.73|0
1619430000000|2021-04-26 09:40:00|338.95|337.15|338|336.2|338.95|337.15|338|336.2|0
1619430300000|2021-04-26 09:45:00|337.77|335.97|336.82|335.02|337.77|335.97|336.82|335.02|0
1619430600000|2021-04-26 09:50:00|336.94|335.14|337.77|335.97|338|336.2|336.94|335.14|0
1619430900000|2021-04-26 09:55:00|337.89|336.09|338|336.2|338.48|336.68|337.53|335.73|0
1619431200000|2021-04-26 10:00:00|338.24|336.44|339.42|337.62|340.85|339.05|338.24|336.44|0
1619431500000|2021-04-26 10:05:00|339.66|337.86|338|336.2|339.66|337.86|337.76|335.96|0
1619431800000|2021-04-26 10:10:00|337.76|335.96|337.53|335.73|338.48|336.68|336.58|334.78|0
1619432100000|2021-04-26 10:15:00|337.29|335.49|338.71|336.91|338.71|336.91|337.29|335.49|0
1619432400000|2021-04-26 10:20:00|338.83|337.03|338.12|336.32|339.42|337.62|338.12|336.32|0
1619432700000|2021-04-26 10:25:00|338|336.2|337.29|335.49|338.47|336.67|337.29|335.49|0
1619433000000|2021-04-26 10:30:00|337.53|335.73|337.65|335.85|337.76|335.96|337.29|335.49|0
1619433300000|2021-04-26 10:35:00|337.76|335.96|338.95|337.15|338.95|337.15|337.52|335.72|0
1619433600000|2021-04-26 10:40:00|339.18|337.38|338.71|336.91|339.18|337.38|338.47|336.67|0
1619433900000|2021-04-26 10:45:00|338.94|337.14|339.18|337.38|339.42|337.62|338.71|336.91|0
1619434200000|2021-04-26 10:50:00|338.94|337.14|337.76|335.96|339.18|337.38|337.76|335.96|0
1619434500000|2021-04-26 10:55:00|338|336.2|338.94|337.14|338.94|337.14|337.28|335.48|0
1619434800000|2021-04-26 11:00:00|339.18|337.38|338.47|336.67|339.18|337.38|337.52|335.72|0
1619435100000|2021-04-26 11:05:00|338.23|336.43|337.52|335.72|340.13|338.33|337.52|335.72|0
1619435400000|2021-04-26 11:10:00|337.28|335.48|336.34|334.54|337.88|336.08|336.34|334.54|0
1619435700000|2021-04-26 11:15:00|336.33|334.53|336.81|335.01|336.81|335.01|335.86|334.06|0
1619436000000|2021-04-26 11:20:00|336.57|334.77|336.81|335.01|337.52|335.72|336.57|334.77|0
1619436300000|2021-04-26 11:25:00|337.04|335.24|337.28|335.48|337.75|335.95|336.81|335.01|0
1619436600000|2021-04-26 11:30:00|337.75|335.95|337.28|335.48|337.75|335.95|336.33|334.53|0
1619436900000|2021-04-26 11:35:00|337.04|335.24|337.04|335.24|337.28|335.48|336.57|334.77|0
1619437200000|2021-04-26 11:40:00|337.28|335.48|336.57|334.77|337.52|335.72|336.57|334.77|0
1619437500000|2021-04-26 11:45:00|336.33|334.53|335.86|334.06|336.8|335|335.86|334.06|0
1619437800000|2021-04-26 11:50:00|335.62|333.82|334.67|332.87|335.62|333.82|334.67|332.87|0
1619438100000|2021-04-26 11:55:00|334.44|332.64|334.67|332.87|334.67|332.87|334.2|332.4|0
1619438400000|2021-04-26 12:00:00|334.44|332.64|334.67|332.87|335.15|333.35|334.2|332.4|0
1619438700000|2021-04-26 12:05:00|334.44|332.64|334.2|332.4|334.67|332.87|333.73|331.93|0
1619439000000|2021-04-26 12:10:00|334.44|332.64|334.91|333.11|334.91|333.11|334.2|332.4|0
1619439300000|2021-04-26 12:15:00|334.67|332.87|334.67|332.87|335.38|333.58|333.49|331.69|0
1619439600000|2021-04-26 12:20:00|334.43|332.63|333.25|331.45|334.91|333.11|333.02|331.22|0
1619439900000|2021-04-26 12:25:00|333.49|331.69|333.72|331.92|334.2|332.4|333.25|331.45|0
1619440200000|2021-04-26 12:30:00|333.61|331.81|334.67|332.87|334.9|333.1|333.49|331.69|0
1619440500000|2021-04-26 12:35:00|334.9|333.1|333.25|331.45|335.14|333.34|333.01|331.21|0
1619440800000|2021-04-26 12:40:00|333.01|331.21|333.96|332.16|333.96|332.16|332.54|330.74|0
1619441100000|2021-04-26 12:45:00|333.72|331.92|333.48|331.68|333.72|331.92|332.78|330.98|0
1619441400000|2021-04-26 12:50:00|333.25|331.45|331.59|329.79|333.25|331.45|331.59|329.79|0
1619441700000|2021-04-26 12:55:00|331.83|330.03|333.25|331.45|333.25|331.45|331.83|330.03|0
1619442000000|2021-04-26 13:00:00|333.01|331.21|333.01|331.21|333.25|331.45|332.3|330.5|0
1619442300000|2021-04-26 13:05:00|332.77|330.97|331.83|330.03|332.77|330.97|331.59|329.79|0
1619442600000|2021-04-26 13:10:00|332.06|330.26|331.59|329.79|332.3|330.5|331.59|329.79|0
1619442900000|2021-04-26 13:15:00|331.83|330.03|331.83|330.03|332.06|330.26|331.59|329.79|0
1619443200000|2021-04-26 13:20:00|331.59|329.79|329|327.2|331.83|330.03|329|327.2|0
1619443500000|2021-04-26 13:25:00|328.76|326.96|327.58|325.78|329.47|327.67|327.58|325.78|0
1619443800000|2021-04-26 13:30:00|326.88|325.08|326.17|324.37|328.05|326.25|325|323.2|0
1619444100000|2021-04-26 13:35:00|326.64|324.84|324.53|322.73|326.64|324.84|323.59|321.79|0
1619444400000|2021-04-26 13:40:00|324.29|322.49|323.35|321.55|326.17|324.37|322.65|320.85|0
1619444700000|2021-04-26 13:45:00|323.59|321.79|323.82|322.02|324.29|322.49|322.88|321.08|0
1619445000000|2021-04-26 13:50:00|324.05|322.25|328.05|326.25|329.7|327.9|323.82|322.02|0
1619445300000|2021-04-26 13:55:00|327.58|325.78|324.52|322.72|327.58|325.78|324.05|322.25|0
1619445600000|2021-04-26 14:00:00|324.99|323.19|322.88|321.08|325.23|323.43|322.17|320.37|0
1619445900000|2021-04-26 14:05:00|322.64|320.84|321.47|319.67|322.64|320.84|321.24|319.44|0
1619446200000|2021-04-26 14:10:00|321.71|319.91|321|319.2|322.64|320.84|320.77|318.97|0
1619446500000|2021-04-26 14:15:00|321.24|319.44|323.35|321.55|324.99|323.19|320.77|318.97|0
1619446800000|2021-04-26 14:20:00|323.11|321.31|321.94|320.14|323.58|321.78|321.47|319.67|0
1619447100000|2021-04-26 14:25:00|321.7|319.9|324.05|322.25|324.99|323.19|321.7|319.9|0
1619447400000|2021-04-26 14:30:00|323.58|321.78|324.52|322.72|324.99|323.19|323.34|321.54|0
1619447700000|2021-04-26 14:35:00|324.28|322.48|323.58|321.78|325.22|323.42|323.34|321.54|0
1619448000000|2021-04-26 14:40:00|323.34|321.54|324.52|322.72|324.75|322.95|323.34|321.54|0
1619448300000|2021-04-26 14:45:00|324.75|322.95|323.81|322.01|325.69|323.89|323.34|321.54|0
1619448600000|2021-04-26 14:50:00|324.28|322.48|323.9|322.1|324.85|323.05|322.17|320.37|0
1619448900000|2021-04-26 14:55:00|324.14|322.34|324.14|322.34|324.61|322.81|323.67|321.87|0
1619449200000|2021-04-26 15:00:00|323.9|322.1|321.74|319.94|324.37|322.57|320.61|318.81|0
1619449500000|2021-04-26 15:05:00|321.5|319.7|321.5|319.7|322.21|320.41|320.8|319|0
1619449800000|2021-04-26 15:10:00|321.74|319.94|321.27|319.47|322.21|320.41|320.8|319|0
1619450100000|2021-04-26 15:15:00|321.5|319.7|322.44|320.64|323.38|321.58|320.8|319|0
1619450400000|2021-04-26 15:20:00|322.21|320.41|321.73|319.93|322.44|320.64|321.5|319.7|0
1619450700000|2021-04-26 15:25:00|321.97|320.17|322.67|320.87|322.91|321.11|321.73|319.93|0
1619451000000|2021-04-26 15:30:00|322.91|321.11|323.61|321.81|323.61|321.81|322.67|320.87|0
1619451300000|2021-04-26 15:35:00|323.38|321.58|323.61|321.81|323.85|322.05|322.44|320.64|0
1619451600000|2021-04-26 15:40:00|323.38|321.58|324.08|322.28|324.08|322.28|323.14|321.34|0
1619451900000|2021-04-26 15:45:00|323.85|322.05|325.02|323.22|325.26|323.46|323.38|321.58|0
1619452200000|2021-04-26 15:50:00|325.26|323.46|324.45|322.65|325.49|323.69|324.22|322.42|0
1619452500000|2021-04-26 15:55:00|324.69|322.89|325.16|323.36|325.39|323.59|324.45|322.65|0
1619452800000|2021-04-26 16:00:00|324.92|323.12|325.16|323.36|326.8|325|324.45|322.65|0
1619453100000|2021-04-26 16:05:00|325.63|323.83|327.74|325.94|328.21|326.41|325.39|323.59|0
1619453400000|2021-04-26 16:10:00|327.98|326.18|327.51|325.71|328.21|326.41|326.57|324.77|0
1619453700000|2021-04-26 16:15:00|327.98|326.18|327.51|325.71|328.21|326.41|327.27|325.47|0
1619454000000|2021-04-26 16:20:00|327.27|325.47|326.56|324.76|327.74|325.94|326.56|324.76|0
1619454300000|2021-04-26 16:25:00|326.8|325|327.74|325.94|328.68|326.88|326.8|325|0
1619454600000|2021-04-26 16:30:00|327.5|325.7|327.03|325.23|327.98|326.18|326.8|325|0
1619454900000|2021-04-26 16:35:00|326.8|325|325.62|323.82|327.03|325.23|325.62|323.82|0
1619455200000|2021-04-26 16:40:00|325.86|324.06|324.44|322.64|325.86|324.06|324.44|322.64|0
1619455500000|2021-04-26 16:45:00|324.21|322.41|325.15|323.35|325.15|323.35|323.97|322.17|0
1619455800000|2021-04-26 16:50:00|325.62|323.82|324.68|322.88|325.85|324.05|324.68|322.88|0
1619456100000|2021-04-26 16:55:00|324.91|323.11|326.09|324.29|326.32|324.52|324.91|323.11|0
1619456400000|2021-04-26 17:00:00|325.85|324.05|325.85|324.05|326.32|324.52|325.15|323.35|0
1619456700000|2021-04-26 17:05:00|326.09|324.29|327.03|325.23|327.03|325.23|325.85|324.05|0
1619457000000|2021-04-26 17:10:00|327.26|325.46|326.09|324.29|327.5|325.7|325.62|323.82|0
1619457300000|2021-04-26 17:15:00|325.85|324.05|327.26|325.46|327.5|325.7|325.62|323.82|0
1619457600000|2021-04-26 17:20:00|327.5|325.7|327.97|326.17|328.68|326.88|327.5|325.7|0
1619457900000|2021-04-26 17:25:00|327.73|325.93|327.73|325.93|328.44|326.64|326.79|324.99|0
1619458200000|2021-04-26 17:30:00|327.02|325.22|327.73|325.93|328.67|326.87|326.79|324.99|0
1619458500000|2021-04-26 17:35:00|327.5|325.7|327.49|325.69|328.2|326.4|326.79|324.99|0
1619458800000|2021-04-26 17:40:00|327.73|325.93|327.49|325.69|328.44|326.64|327.26|325.46|0
1619459100000|2021-04-26 17:45:00|327.26|325.46|325.37|323.57|327.26|325.46|325.14|323.34|0
1619459400000|2021-04-26 17:50:00|325.61|323.81|325.37|323.57|326.08|324.28|325.14|323.34|0
1619459700000|2021-04-26 17:55:00|325.61|323.81|324.9|323.1|326.08|324.28|324.67|322.87|0
1619460000000|2021-04-26 18:00:00|324.67|322.87|324.2|322.4|324.67|322.87|323.26|321.46|0
1619460300000|2021-04-26 18:05:00|324.43|322.63|323.73|321.93|324.43|322.63|323.49|321.69|0
1619460600000|2021-04-26 18:10:00|323.96|322.16|324.67|322.87|324.67|322.87|323.49|321.69|0
1619460900000|2021-04-26 18:15:00|324.43|322.63|323.72|321.92|324.67|322.87|323.49|321.69|0
1619461200000|2021-04-26 18:20:00|323.49|321.69|323.02|321.22|324.19|322.39|323.02|321.22|0
1619461500000|2021-04-26 18:25:00|323.25|321.45|322.78|320.98|323.72|321.92|322.78|320.98|0
1619461800000|2021-04-26 18:30:00|323.02|321.22|322.55|320.75|323.02|321.22|322.08|320.28|0
1619462100000|2021-04-26 18:35:00|322.31|320.51|323.02|321.22|323.49|321.69|322.31|320.51|0
1619462400000|2021-04-26 18:40:00|322.78|320.98|322.08|320.28|323.14|321.34|322.08|320.28|0
1619462700000|2021-04-26 18:45:00|322.31|320.51|321.18|319.38|322.55|320.75|321.18|319.38|0
1619463000000|2021-04-26 18:50:00|321.42|319.62|321.41|319.61|321.88|320.08|321.18|319.38|0
1619463300000|2021-04-26 18:55:00|321.18|319.38|321.18|319.38|321.41|319.61|320.94|319.14|0
1619463600000|2021-04-26 19:00:00|320.94|319.14|321.41|319.61|322.35|320.55|320.71|318.91|0
1619463900000|2021-04-26 19:05:00|321.65|319.85|320.71|318.91|321.65|319.85|320.47|318.67|0
1619464200000|2021-04-26 19:10:00|320.47|318.67|321.41|319.61|321.41|319.61|320.47|318.67|0
1619464500000|2021-04-26 19:15:00|321.18|319.38|320.71|318.91|321.41|319.61|320.47|318.67|0
1619464800000|2021-04-26 19:20:00|320.94|319.14|320.94|319.14|321.41|319.61|320|318.2|0
1619465100000|2021-04-26 19:25:00|320.71|318.91|328.71|326.91|329.42|327.62|320.71|318.91|0
1619465400000|2021-04-26 19:30:00|329.19|327.39|327.77|325.97|331.55|329.75|327.53|325.73|0
1619465700000|2021-04-26 19:35:00|327.3|325.5|324.94|323.14|327.3|325.5|324|322.2|0
1619466000000|2021-04-26 19:40:00|325.17|323.37|323.76|321.96|325.17|323.37|322.82|321.02|0
1619466300000|2021-04-26 19:45:00|324.23|322.43|328.71|326.91|328.71|326.91|323.99|322.19|0
1619466600000|2021-04-26 19:50:00|329.42|327.62|326.11|324.31|329.42|327.62|325.17|323.37|0
1619466900000|2021-04-26 19:55:00|325.41|323.61|326.58|324.78|328.71|326.91|325.41|323.61|0
1619467200000|2021-04-26 20:00:00|324.93|323.13|324.46|322.66|325.88|324.08|322.82|321.02|0
1619467500000|2021-04-26 20:05:00|324.23|322.43|326.58|324.78|328.47|326.67|323.52|321.72|0
1619467800000|2021-04-26 20:10:00|326.11|324.31|327.88|326.08|328.23|326.43|326.11|324.31|0
1619468100000|2021-04-26 20:15:00|327.77|325.57|327.81|325.61|327.88|325.68|327.71|325.51|0
1619468400000|2021-04-26 20:20:00|327.63|325.43|328.7|326.5|328.7|326.5|327.54|325.34|0
1619468700000|2021-04-26 20:25:00|328.39|326.19|328.24|326.04|328.42|326.22|327.94|325.74|0
1619469000000|2021-04-26 20:30:00|328.08|325.88|326.43|324.23|328.08|325.88|326.19|323.99|0
1619469300000|2021-04-26 20:35:00|326.67|324.47|326.19|323.99|326.67|324.47|326.19|323.99|0
1619469600000|2021-04-26 20:40:00|326.43|324.23|325.49|323.29|326.43|324.23|325.25|323.05|0
1619469900000|2021-04-26 20:45:00|325.72|323.52|325.25|323.05|327.14|324.94|325.25|323.05|0
1619470200000|2021-04-26 20:50:00|325.49|323.29|324.78|322.58|325.72|323.52|324.78|322.58|0
1619470500000|2021-04-26 20:55:00|325.01|322.81|324.54|322.34|325.25|323.05|324.31|322.11|0
1619470800000|2021-04-26 21:00:00|324.4|322.2|324.26|322.06|324.47|322.27|324.26|322.06|0
1619471100000|2021-04-26 21:05:00|324.12|321.92|324.3|322.1|324.32|322.12|324.01|321.81|0
1619471400000|2021-04-26 21:10:00|324.29|322.09|324.26|322.06|324.4|322.2|324.26|322.06|0
1619471700000|2021-04-26 21:15:00|324.29|322.09|324.36|322.16|324.36|322.16|324.01|321.81|0
1619472300000|2021-04-26 21:25:00|324.42|322.22|324.42|322.22|324.42|322.22|324.22|322.02|0
1619472600000|2021-04-26 21:30:00|324.4|322.2|324.22|322.02|324.53|322.33|324.19|321.99|0
1619472900000|2021-04-26 21:35:00|324.25|322.05|324.42|322.22|324.5|322.3|324.19|321.99|0
1619473200000|2021-04-26 21:40:00|324.39|322.19|324.53|322.33|324.53|322.33|324.39|322.19|0
1619473500000|2021-04-26 21:45:00|324.59|322.39|324.67|322.47|324.67|322.47|324.5|322.3|0
1619473800000|2021-04-26 21:50:00|324.72|322.52|324.69|322.49|324.72|322.52|324.67|322.47|0
1619474100000|2021-04-26 21:55:00|324.35|322.15|324.5|322.3|324.52|322.32|324.35|322.15|0
1619474400000|2021-04-26 22:00:00|324.3|322.1|325.12|322.92|325.35|323.15|324.06|321.86|0
1619474700000|2021-04-26 22:05:00|325.35|323.15|324.64|322.44|326.06|323.86|324.64|322.44|0
1619475000000|2021-04-26 22:10:00|324.41|322.21|324.41|322.21|324.53|322.33|324.17|321.97|0
1619475300000|2021-04-26 22:15:00|324.17|321.97|323.7|321.5|324.41|322.21|323.7|321.5|0
1619475600000|2021-04-26 22:20:00|323.59|321.39|323.94|321.74|324.64|322.44|323.47|321.27|0
1619475900000|2021-04-26 22:25:00|324.17|321.97|323.93|321.73|324.17|321.97|323.93|321.73|0
1619476200000|2021-04-26 22:30:00|323.7|321.5|324.41|322.21|324.41|322.21|323.7|321.5|0
1619476500000|2021-04-26 22:35:00|324.88|322.68|324.64|322.44|324.88|322.68|324.17|321.97|0
1619476800000|2021-04-26 22:40:00|324.88|322.68|324.87|322.67|325.35|323.15|324.87|322.67|0
1619477100000|2021-04-26 22:45:00|324.64|322.44|324.87|322.67|325.11|322.91|324.64|322.44|0
1619477400000|2021-04-26 22:50:00|325.11|322.91|325.34|323.14|325.58|323.38|324.87|322.67|0
1619477700000|2021-04-26 22:55:00|325.58|323.38|325.34|323.14|325.58|323.38|325.34|323.14|0
1619478000000|2021-04-26 23:00:00|324.87|322.67|325.11|322.91|325.34|323.14|324.64|322.44|0
1619478300000|2021-04-26 23:05:00|324.87|322.67|324.64|322.44|325.11|322.91|324.4|322.2|0
1619478600000|2021-04-26 23:10:00|324.4|322.2|324.87|322.67|324.87|322.67|324.16|321.96|0
1619478900000|2021-04-26 23:15:00|325.11|322.91|326.05|323.85|326.05|323.85|324.87|322.67|0
1619479200000|2021-04-26 23:20:00|325.58|323.38|325.81|323.61|326.28|324.08|325.58|323.38|0
1619479500000|2021-04-26 23:25:00|325.58|323.38|325.58|323.38|325.93|323.73|325.1|322.9|0
1619479800000|2021-04-26 23:30:00|325.34|323.14|323.93|321.73|325.58|323.38|323.69|321.49|0
1619480100000|2021-04-26 23:35:00|324.16|321.96|322.98|320.78|324.4|322.2|322.28|320.08|0
1619480400000|2021-04-26 23:40:00|322.75|320.55|322.04|319.84|322.75|320.55|322.04|319.84|0
1619480700000|2021-04-26 23:45:00|322.28|320.08|321.34|319.14|322.51|320.31|321.34|319.14|0
1619481000000|2021-04-26 23:50:00|321.57|319.37|322.51|320.31|322.75|320.55|321.57|319.37|0
1619481300000|2021-04-26 23:55:00|322.75|320.55|322.51|320.31|322.98|320.78|322.27|320.07|0
1619481600000|2021-04-27 00:00:00|322.74|320.54|324.16|321.96|324.86|322.66|322.74|320.54|0
1619481900000|2021-04-27 00:05:00|323.92|321.72|324.39|322.19|324.86|322.66|323.92|321.72|0
1619482200000|2021-04-27 00:10:00|324.16|321.96|324.86|322.66|324.86|322.66|323.92|321.72|0
1619482500000|2021-04-27 00:15:00|324.63|322.43|324.86|322.66|325.33|323.13|324.63|322.43|0
1619482800000|2021-04-27 00:20:00|325.1|322.9|325.57|323.37|325.57|323.37|324.63|322.43|0
1619483100000|2021-04-27 00:25:00|325.33|323.13|324.86|322.66|325.33|323.13|324.86|322.66|0
1619483400000|2021-04-27 00:30:00|325.09|322.89|326.27|324.07|326.27|324.07|325.09|322.89|0
1619483700000|2021-04-27 00:35:00|326.74|324.54|325.09|322.89|326.74|324.54|324.86|322.66|0
1619484000000|2021-04-27 00:40:00|324.86|322.66|325.56|323.36|325.56|323.36|324.62|322.42|0
1619484300000|2021-04-27 00:45:00|325.8|323.6|325.09|322.89|325.8|323.6|324.86|322.66|0
1619484600000|2021-04-27 00:50:00|324.86|322.66|325.09|322.89|325.09|322.89|324.62|322.42|0
1619484900000|2021-04-27 00:55:00|325.33|323.13|324.62|322.42|325.33|323.13|324.38|322.18|0
1619485200000|2021-04-27 01:00:00|324.38|322.18|324.38|322.18|324.62|322.42|323.91|321.71|0
1619485500000|2021-04-27 01:05:00|324.62|322.42|324.85|322.65|325.56|323.36|324.62|322.42|0
1619485800000|2021-04-27 01:10:00|325.09|322.89|325.09|322.89|325.32|323.12|324.85|322.65|0
1619486100000|2021-04-27 01:15:00|325.32|323.12|324.15|321.95|325.56|323.36|323.91|321.71|0
1619486400000|2021-04-27 01:20:00|323.91|321.71|324.14|321.94|324.38|322.18|323.44|321.24|0
1619486700000|2021-04-27 01:25:00|323.91|321.71|323.67|321.47|324.14|321.94|323.67|321.47|0
1619487000000|2021-04-27 01:30:00|323.44|321.24|323.67|321.47|324.85|322.65|323.2|321|0
1619487300000|2021-04-27 01:35:00|323.91|321.71|324.61|322.41|326.03|323.83|323.91|321.71|0
1619487600000|2021-04-27 01:40:00|324.85|322.65|324.85|322.65|324.85|322.65|323.67|321.47|0
1619487900000|2021-04-27 01:45:00|325.08|322.88|324.85|322.65|325.08|322.88|323.91|321.71|0
1619488200000|2021-04-27 01:50:00|324.61|322.41|323.67|321.47|324.61|322.41|323.67|321.47|0
1619488500000|2021-04-27 01:55:00|323.9|321.7|323.43|321.23|324.14|321.94|323.2|321|0
1619488800000|2021-04-27 02:00:00|323.67|321.47|323.43|321.23|323.9|321.7|322.96|320.76|0
1619489100000|2021-04-27 02:05:00|323.2|321|323.67|321.47|323.67|321.47|323.2|321|0
1619489400000|2021-04-27 02:10:00|323.43|321.23|322.96|320.76|323.55|321.35|322.96|320.76|0
1619489700000|2021-04-27 02:15:00|323.2|321|323.19|320.99|323.67|321.47|322.72|320.52|0
1619490000000|2021-04-27 02:20:00|323.43|321.23|323.66|321.46|323.67|321.47|323.32|321.12|0
1619490300000|2021-04-27 02:25:00|323.9|321.7|324.61|322.41|324.61|322.41|323.9|321.7|0
1619490600000|2021-04-27 02:30:00|324.84|322.64|324.84|322.64|324.84|322.64|324.49|322.29|0
1619490900000|2021-04-27 02:35:00|325.08|322.88|324.84|322.64|325.31|323.11|324.6|322.4|0
1619491200000|2021-04-27 02:40:00|324.6|322.4|324.73|322.53|324.96|322.76|324.37|322.17|0
1619491500000|2021-04-27 02:45:00|324.84|322.64|324.84|322.64|324.84|322.64|324.6|322.4|0
1619491800000|2021-04-27 02:50:00|325.07|322.87|324.6|322.4|325.07|322.87|324.37|322.17|0
1619492100000|2021-04-27 02:55:00|324.84|322.64|324.6|322.4|325.07|322.87|324.6|322.4|0
1619492400000|2021-04-27 03:00:00|324.84|322.64|325.78|323.58|325.78|323.58|324.84|322.64|0
1619492700000|2021-04-27 03:05:00|325.54|323.34|324.84|322.64|325.78|323.58|324.6|322.4|0
1619493000000|2021-04-27 03:10:00|325.07|322.87|324.84|322.64|325.31|323.11|324.6|322.4|0
1619493300000|2021-04-27 03:15:00|324.6|322.4|323.89|321.69|324.84|322.64|323.66|321.46|0
1619493600000|2021-04-27 03:20:00|323.66|321.46|324.13|321.93|324.36|322.16|323.66|321.46|0
1619493900000|2021-04-27 03:25:00|323.89|321.69|324.13|321.93|324.13|321.93|323.89|321.69|0
1619494200000|2021-04-27 03:30:00|323.89|321.69|323.65|321.45|324.13|321.93|323.18|320.98|0
1619494500000|2021-04-27 03:35:00|323.42|321.22|323.18|320.98|323.89|321.69|323.18|320.98|0
1619494800000|2021-04-27 03:40:00|323.07|320.87|322.71|320.51|323.18|320.98|322.71|320.51|0
1619495100000|2021-04-27 03:45:00|322.95|320.75|323.18|320.98|323.18|320.98|322.71|320.51|0
1619495400000|2021-04-27 03:50:00|323.42|321.22|323.65|321.45|323.65|321.45|323.18|320.98|0
1619495700000|2021-04-27 03:55:00|323.42|321.22|323.65|321.45|323.65|321.45|323.18|320.98|0
1619496000000|2021-04-27 04:00:00|323.42|321.22|323.65|321.45|323.65|321.45|323.42|321.22|0
1619496300000|2021-04-27 04:05:00|323.41|321.21|323.65|321.45|323.65|321.45|323.18|320.98|0
1619496600000|2021-04-27 04:10:00|323.41|321.21|323.41|321.21|323.65|321.45|323.41|321.21|0
1619496900000|2021-04-27 04:15:00|323.18|320.98|323.41|321.21|323.41|321.21|323.18|320.98|0
1619497200000|2021-04-27 04:20:00|323.18|320.98|323.18|320.98|323.41|321.21|323.18|320.98|0
1619497500000|2021-04-27 04:25:00|323.41|321.21|322.7|320.5|323.41|321.21|322.47|320.27|0
1619497800000|2021-04-27 04:30:00|322.47|320.27|322.7|320.5|322.94|320.74|322.47|320.27|0
1619498100000|2021-04-27 04:35:00|322.94|320.74|323.41|321.21|323.41|321.21|322.94|320.74|0
1619498400000|2021-04-27 04:40:00|323.17|320.97|323.41|321.21|323.41|321.21|322.94|320.74|0
1619498700000|2021-04-27 04:45:00|323.17|320.97|323.17|320.97|323.41|321.21|323.17|320.97|0
1619499000000|2021-04-27 04:50:00|323.06|320.86|322.7|320.5|323.17|320.97|322.7|320.5|0
1619499300000|2021-04-27 04:55:00|322.59|320.39|322.94|320.74|323.17|320.97|322.47|320.27|0
1619499600000|2021-04-27 05:00:00|322.7|320.5|321.99|319.79|322.94|320.74|321.99|319.79|0
1619499900000|2021-04-27 05:05:00|322.23|320.03|321.99|319.79|322.46|320.26|321.52|319.32|0
1619500200000|2021-04-27 05:10:00|322.23|320.03|321.99|319.79|322.23|320.03|321.76|319.56|0
1619500500000|2021-04-27 05:15:00|321.76|319.56|321.52|319.32|321.99|319.79|321.52|319.32|0
1619500800000|2021-04-27 05:20:00|321.76|319.56|321.99|319.79|321.99|319.79|321.52|319.32|0
1619501100000|2021-04-27 05:25:00|321.75|319.55|320.94|318.74|321.75|319.55|320.81|318.61|0
1619501400000|2021-04-27 05:30:00|321.05|318.85|317.29|315.09|321.05|318.85|317.29|315.09|0
1619501700000|2021-04-27 05:35:00|317.06|314.86|318.7|316.5|318.7|316.5|317.06|314.86|0
1619502000000|2021-04-27 05:40:00|318.46|316.26|317.99|315.79|318.46|316.26|317.99|315.79|0
1619502300000|2021-04-27 05:45:00|317.88|315.68|317.29|315.09|317.99|315.79|317.29|315.09|0
1619502600000|2021-04-27 05:50:00|317.05|314.85|316.82|314.62|317.05|314.85|315.65|313.45|0
1619502900000|2021-04-27 05:55:00|316.58|314.38|317.05|314.85|317.52|315.32|316.58|314.38|0
1619503200000|2021-04-27 06:00:00|316.82|314.62|317.52|315.32|317.76|315.56|316.58|314.38|0
1619503500000|2021-04-27 06:05:00|317.76|315.56|318.22|316.02|318.46|316.26|317.52|315.32|0
1619503800000|2021-04-27 06:10:00|317.99|315.79|319.16|316.96|319.16|316.96|317.99|315.79|0
1619504100000|2021-04-27 06:15:00|319.4|317.2|320.1|317.9|320.1|317.9|319.4|317.2|0
1619504400000|2021-04-27 06:20:00|319.87|317.67|320.1|317.9|320.1|317.9|319.63|317.43|0
1619504700000|2021-04-27 06:25:00|320.34|318.14|320.33|318.13|320.34|318.14|320.1|317.9|0
1619505000000|2021-04-27 06:30:00|320.57|318.37|320.33|318.13|320.57|318.37|319.63|317.43|0
1619505300000|2021-04-27 06:35:00|320.57|318.37|319.86|317.66|320.57|318.37|319.63|317.43|0
1619505600000|2021-04-27 06:40:00|320.33|318.13|319.86|317.66|320.33|318.13|319.63|317.43|0
1619505900000|2021-04-27 06:45:00|320.1|317.9|320.57|318.37|320.57|318.37|319.63|317.43|0
1619506200000|2021-04-27 06:50:00|320.8|318.6|321.27|319.07|321.74|319.54|320.8|318.6|0
1619506500000|2021-04-27 06:55:00|321.74|319.54|319.86|317.66|321.74|319.54|319.86|317.66|0
1619506800000|2021-04-27 07:00:00|320.56|318.36|320.33|318.13|321.51|319.31|319.86|317.66|0
1619507100000|2021-04-27 07:05:00|320.13|318.33|320.83|319.03|321.3|319.5|320.13|318.33|0
1619507400000|2021-04-27 07:10:00|321.07|319.27|322.01|320.21|322.01|320.21|320.6|318.8|0
1619507700000|2021-04-27 07:15:00|321.77|319.97|320.36|318.56|322.01|320.21|320.13|318.33|0
1619508000000|2021-04-27 07:20:00|320.6|318.8|320.83|319.03|320.83|319.03|319.89|318.09|0
1619508300000|2021-04-27 07:25:00|320.6|318.8|321.54|319.74|321.54|319.74|320.13|318.33|0
1619508600000|2021-04-27 07:30:00|321.3|319.5|320.59|318.79|321.77|319.97|320.59|318.79|0
1619508900000|2021-04-27 07:35:00|320.83|319.03|321.53|319.73|321.53|319.73|320.59|318.79|0
1619509200000|2021-04-27 07:40:00|321.77|319.97|321.53|319.73|322.01|320.21|320.83|319.03|0
1619509500000|2021-04-27 07:45:00|321.77|319.97|321.77|319.97|321.77|319.97|321.06|319.26|0
1619509800000|2021-04-27 07:50:00|321.66|319.86|321.06|319.26|321.77|319.97|320.95|319.15|0
1619510100000|2021-04-27 07:55:00|320.83|319.03|320.83|319.03|321.65|319.85|320.83|319.03|0
1619510400000|2021-04-27 08:00:00|320.59|318.79|320.12|318.32|321.53|319.73|320.12|318.32|0
1619510700000|2021-04-27 08:05:00|319.88|318.08|321.77|319.97|321.77|319.97|319.18|317.38|0
1619511000000|2021-04-27 08:10:00|322|320.2|322.24|320.44|323.41|321.61|322|320.2|0
1619511300000|2021-04-27 08:15:00|322.47|320.67|322.23|320.43|322.47|320.67|321.29|319.49|0
1619511600000|2021-04-27 08:20:00|322|320.2|322.23|320.43|322.47|320.67|321.53|319.73|0
1619511900000|2021-04-27 08:25:00|322|320.2|321.53|319.73|322.7|320.9|321.29|319.49|0
1619512200000|2021-04-27 08:30:00|321.76|319.96|321.29|319.49|321.76|319.96|321.06|319.26|0
1619512500000|2021-04-27 08:35:00|321.06|319.26|321.53|319.73|321.76|319.96|321.06|319.26|0
1619512800000|2021-04-27 08:40:00|321.29|319.49|321.76|319.96|322|320.2|321.29|319.49|0
1619513100000|2021-04-27 08:45:00|321.52|319.72|321.52|319.72|322|320.2|321.52|319.72|0
1619513400000|2021-04-27 08:50:00|321.29|319.49|321.52|319.72|321.76|319.96|320.58|318.78|0
1619513700000|2021-04-27 08:55:00|321.29|319.49|320.82|319.02|321.52|319.72|320.82|319.02|0
1619514000000|2021-04-27 09:00:00|321.05|319.25|321.29|319.49|321.76|319.96|321.05|319.25|0
1619514300000|2021-04-27 09:05:00|321.41|319.61|321.05|319.25|321.52|319.72|320.82|319.02|0
1619514600000|2021-04-27 09:10:00|321.29|319.49|321.99|320.19|321.99|320.19|321.05|319.25|0
1619514900000|2021-04-27 09:15:00|322.23|320.43|321.05|319.25|322.23|320.43|321.05|319.25|0
1619515200000|2021-04-27 09:20:00|320.58|318.78|321.52|319.72|321.52|319.72|320.58|318.78|0
1619515500000|2021-04-27 09:25:00|321.75|319.95|321.28|319.48|321.99|320.19|321.28|319.48|0
1619515800000|2021-04-27 09:30:00|321.41|319.61|322.69|320.89|322.93|321.13|321.28|319.48|0
1619516100000|2021-04-27 09:35:00|322.93|321.13|322.69|320.89|322.93|321.13|322.46|320.66|0
1619516400000|2021-04-27 09:40:00|322.93|321.13|322.93|321.13|323.16|321.36|322.22|320.42|0
1619516700000|2021-04-27 09:45:00|323.16|321.36|324.11|322.31|324.81|323.01|323.16|321.36|0
1619517000000|2021-04-27 09:50:00|324.34|322.54|326.82|325.02|328.83|327.03|324.34|322.54|0
1619517300000|2021-04-27 09:55:00|326.7|324.9|326.88|325.08|327.11|325.31|325.52|323.72|0
1619517600000|2021-04-27 10:00:00|327.11|325.31|326.88|325.08|327.35|325.55|326.29|324.49|0
1619517900000|2021-04-27 10:05:00|326.64|324.84|325.46|323.66|326.76|324.96|325.46|323.66|0
1619518200000|2021-04-27 10:10:00|325.23|323.43|323.81|322.01|325.46|323.66|323.58|321.78|0
1619518500000|2021-04-27 10:15:00|324.05|322.25|323.81|322.01|324.29|322.49|323.47|321.67|0
1619518800000|2021-04-27 10:20:00|323.58|321.78|323.58|321.78|323.81|322.01|323.34|321.54|0
1619519100000|2021-04-27 10:25:00|323.34|321.54|324.05|322.25|324.28|322.48|323.34|321.54|0
1619519400000|2021-04-27 10:30:00|323.81|322.01|324.28|322.48|324.28|322.48|323.34|321.54|0
1619519700000|2021-04-27 10:35:00|324.05|322.25|324.52|322.72|324.99|323.19|324.05|322.25|0
1619520000000|2021-04-27 10:40:00|324.28|322.48|324.28|322.48|324.75|322.95|324.05|322.25|0
1619520300000|2021-04-27 10:45:00|323.81|322.01|323.1|321.3|323.81|322.01|323.1|321.3|0
1619520600000|2021-04-27 10:50:00|322.87|321.07|323.1|321.3|323.57|321.77|322.87|321.07|0
1619520900000|2021-04-27 10:55:00|323.34|321.54|322.4|320.6|323.34|321.54|321.93|320.13|0
1619521200000|2021-04-27 11:00:00|321.93|320.13|321.69|319.89|322.4|320.6|320.99|319.19|0
1619521500000|2021-04-27 11:05:00|321.46|319.66|322.16|320.36|322.16|320.36|321.22|319.42|0
1619521800000|2021-04-27 11:10:00|321.93|320.13|321.74|319.94|321.97|320.17|321.27|319.47|0
1619522100000|2021-04-27 11:15:00|321.97|320.17|321.27|319.47|321.97|320.17|321.03|319.23|0
1619522400000|2021-04-27 11:20:00|321.5|319.7|322.68|320.88|322.68|320.88|321.5|319.7|0
1619522700000|2021-04-27 11:25:00|322.44|320.64|322.21|320.41|322.91|321.11|322.21|320.41|0
1619523000000|2021-04-27 11:30:00|322.44|320.64|321.26|319.46|322.44|320.64|320.92|319.12|0
1619523300000|2021-04-27 11:35:00|321.5|319.7|321.73|319.93|321.97|320.17|321.5|319.7|0
1619523600000|2021-04-27 11:40:00|321.97|320.17|322.91|321.11|322.91|321.11|321.73|319.93|0
1619523900000|2021-04-27 11:45:00|322.68|320.88|322.2|320.4|323.62|321.82|322.2|320.4|0
1619524200000|2021-04-27 11:50:00|321.97|320.17|322.67|320.87|323.15|321.35|321.97|320.17|0
1619524500000|2021-04-27 11:55:00|322.44|320.64|322.44|320.64|322.91|321.11|322.2|320.4|0
1619524800000|2021-04-27 12:00:00|322.67|320.87|322.67|320.87|322.91|321.11|322.2|320.4|0
1619525100000|2021-04-27 12:05:00|322.44|320.64|321.02|319.22|322.44|320.64|321.02|319.22|0
1619525400000|2021-04-27 12:10:00|321.26|319.46|320.79|318.99|321.49|319.69|320.79|318.99|0
1619525700000|2021-04-27 12:15:00|321.02|319.22|321.02|319.22|321.26|319.46|320.79|318.99|0
1619526000000|2021-04-27 12:20:00|320.79|318.99|320.55|318.75|320.79|318.99|320.32|318.52|0
1619526300000|2021-04-27 12:25:00|320.79|318.99|321.73|319.93|321.73|319.93|320.55|318.75|0
1619526600000|2021-04-27 12:30:00|321.49|319.69|321.73|319.93|322.2|320.4|321.26|319.46|0
1619526900000|2021-04-27 12:35:00|321.96|320.16|321.73|319.93|321.96|320.16|321.49|319.69|0
1619527200000|2021-04-27 12:40:00|321.96|320.16|323.14|321.34|323.14|321.34|321.49|319.69|0
1619527500000|2021-04-27 12:45:00|323.37|321.57|322.9|321.1|323.37|321.57|322.9|321.1|0
1619527800000|2021-04-27 12:50:00|322.67|320.87|323.37|321.57|323.37|321.57|322.43|320.63|0
1619528100000|2021-04-27 12:55:00|323.61|321.81|323.84|322.04|324.08|322.28|323.61|321.81|0
1619528400000|2021-04-27 13:00:00|323.61|321.81|324.31|322.51|324.31|322.51|323.14|321.34|0
1619528700000|2021-04-27 13:05:00|324.08|322.28|323.13|321.33|324.08|322.28|322.9|321.1|0
1619529000000|2021-04-27 13:10:00|323.37|321.57|323.13|321.33|323.61|321.81|322.66|320.86|0
1619529300000|2021-04-27 13:15:00|322.9|321.1|323.84|322.04|324.08|322.28|322.9|321.1|0
1619529600000|2021-04-27 13:20:00|323.6|321.8|322.19|320.39|323.84|322.04|322.19|320.39|0
1619529900000|2021-04-27 13:25:00|322.43|320.63|322.66|320.86|322.66|320.86|321.95|320.15|0
1619530200000|2021-04-27 13:30:00|322.42|320.62|324.31|322.51|325.73|323.93|322.19|320.39|0
1619530500000|2021-04-27 13:35:00|324.55|322.75|332.11|330.31|332.35|330.55|323.37|321.57|0
1619530800000|2021-04-27 13:40:00|331.87|330.07|331.27|329.47|333.53|331.73|330.56|328.76|0
1619531100000|2021-04-27 13:45:00|331.74|329.94|331.74|329.94|333.16|331.36|331.03|329.23|0
1619531400000|2021-04-27 13:50:00|331.98|330.18|330.8|329|333.4|331.6|330.56|328.76|0
1619531700000|2021-04-27 13:55:00|330.56|328.76|333.16|331.36|333.63|331.83|330.56|328.76|0
1619532000000|2021-04-27 14:00:00|332.92|331.12|331.74|329.94|335.76|333.96|329.62|327.82|0
1619532300000|2021-04-27 14:05:00|331.98|330.18|330.09|328.29|332.21|330.41|329.62|327.82|0
1619532600000|2021-04-27 14:10:00|329.85|328.05|331.98|330.18|333.16|331.36|329.85|328.05|0
1619532900000|2021-04-27 14:15:00|332.21|330.41|333.16|331.36|337.89|336.09|332.21|330.41|0
1619533200000|2021-04-27 14:20:00|333.39|331.59|333.16|331.36|334.81|333.01|332.21|330.41|0
1619533500000|2021-04-27 14:25:00|333.63|331.83|329.85|328.05|334.57|332.77|329.85|328.05|0
1619533800000|2021-04-27 14:30:00|330.08|328.28|330.08|328.28|330.79|328.99|329.61|327.81|0
1619534100000|2021-04-27 14:35:00|330.32|328.52|334.57|332.77|335.28|333.48|330.08|328.28|0
1619534400000|2021-04-27 14:40:00|335.76|333.96|332.21|330.41|335.99|334.19|332.21|330.41|0
1619534700000|2021-04-27 14:45:00|332.44|330.64|329.61|327.81|332.68|330.88|328.67|326.87|0
1619535000000|2021-04-27 14:50:00|329.85|328.05|329.85|328.05|331.73|329.93|329.61|327.81|0
1619535300000|2021-04-27 14:55:00|330.08|328.28|329.9|328.1|330.14|328.34|328.72|326.92|0
1619535600000|2021-04-27 15:00:00|330.38|328.58|331.09|329.29|331.56|329.76|328.72|326.92|0
1619535900000|2021-04-27 15:05:00|331.32|329.52|329.9|328.1|331.8|330|328.96|327.16|0
1619536200000|2021-04-27 15:10:00|329.67|327.87|328.72|326.92|329.67|327.87|328.25|326.45|0
1619536500000|2021-04-27 15:15:00|328.48|326.68|329.9|328.1|329.9|328.1|327.78|325.98|0
1619536800000|2021-04-27 15:20:00|329.66|327.86|329.19|327.39|330.61|328.81|329.19|327.39|0
1619537100000|2021-04-27 15:25:00|329.43|327.63|329.43|327.63|330.37|328.57|328.72|326.92|0
1619537400000|2021-04-27 15:30:00|329.19|327.39|328.95|327.15|329.55|327.75|328.25|326.45|0
1619537700000|2021-04-27 15:35:00|328.72|326.92|328.48|326.68|329.9|328.1|328.48|326.68|0
1619538000000|2021-04-27 15:40:00|328.72|326.92|327.77|325.97|328.95|327.15|327.54|325.74|0
1619538300000|2021-04-27 15:45:00|327.54|325.74|329.42|327.62|329.42|327.62|327.54|325.74|0
1619538600000|2021-04-27 15:50:00|329.19|327.39|326.35|324.55|329.42|327.62|326.35|324.55|0
1619538900000|2021-04-27 15:55:00|326.12|324.32|326.12|324.32|326.12|324.32|325.41|323.61|0
1619539200000|2021-04-27 16:00:00|325.88|324.08|324.94|323.14|325.88|324.08|324.7|322.9|0
1619539500000|2021-04-27 16:05:00|325.17|323.37|325.41|323.61|325.88|324.08|324.94|323.14|0
1619539800000|2021-04-27 16:10:00|325.17|323.37|326.59|324.79|326.82|325.02|325.17|323.37|0
1619540100000|2021-04-27 16:15:00|326.35|324.55|325.88|324.08|326.82|325.02|325.64|323.84|0
1619540400000|2021-04-27 16:20:00|325.64|323.84|325.88|324.08|326.59|324.79|324.94|323.14|0
1619540700000|2021-04-27 16:25:00|325.64|323.84|325.17|323.37|325.88|324.08|324.94|323.14|0
1619541000000|2021-04-27 16:30:00|325.41|323.61|325.64|323.84|325.88|324.08|325.17|323.37|0
1619541300000|2021-04-27 16:35:00|325.88|324.08|326.11|324.31|326.82|325.02|325.88|324.08|0
1619541600000|2021-04-27 16:40:00|325.88|324.08|326.88|325.08|327.53|325.73|325.64|323.84|0
1619541900000|2021-04-27 16:45:00|326.64|324.84|327.35|325.55|327.59|325.79|326.17|324.37|0
1619542200000|2021-04-27 16:50:00|327.59|325.79|329.72|327.92|331.37|329.57|327.35|325.55|0
1619542500000|2021-04-27 16:55:00|329.95|328.15|330.19|328.39|330.66|328.86|329.24|327.44|0
1619542800000|2021-04-27 17:00:00|330.66|328.86|328.77|326.97|330.66|328.86|328.77|326.97|0
1619543100000|2021-04-27 17:05:00|328.53|326.73|328.29|326.49|329.71|327.91|327.82|326.02|0
1619543400000|2021-04-27 17:10:00|328.06|326.26|327.82|326.02|328.53|326.73|327.11|325.31|0
1619543700000|2021-04-27 17:15:00|328.29|326.49|327.58|325.78|328.29|326.49|327.11|325.31|0
1619544000000|2021-04-27 17:20:00|327.35|325.55|327.35|325.55|327.58|325.78|326.64|324.84|0
1619544300000|2021-04-27 17:25:00|327.11|325.31|327.82|326.02|328.29|326.49|327.11|325.31|0
1619544600000|2021-04-27 17:30:00|328.05|326.25|328.05|326.25|329.24|327.44|326.87|325.07|0
1619544900000|2021-04-27 17:35:00|327.82|326.02|326.87|325.07|327.82|326.02|326.4|324.6|0
1619545200000|2021-04-27 17:40:00|327.11|325.31|326.63|324.83|327.34|325.54|326.16|324.36|0
1619545500000|2021-04-27 17:45:00|326.87|325.07|327.58|325.78|329|327.2|326.87|325.07|0
1619545800000|2021-04-27 17:50:00|327.82|326.02|327.11|325.31|327.82|326.02|326.87|325.07|0
1619546100000|2021-04-27 17:55:00|326.87|325.07|327.34|325.54|327.81|326.01|326.63|324.83|0
1619546400000|2021-04-27 18:00:00|327.1|325.3|330.42|328.62|330.42|328.62|327.1|325.3|0
1619546700000|2021-04-27 18:05:00|330.18|328.38|329|327.2|330.18|328.38|328.29|326.49|0
1619547000000|2021-04-27 18:10:00|329.12|327.32|328.52|326.72|329.12|327.32|328.28|326.48|0
1619547300000|2021-04-27 18:15:00|328.76|326.96|327.81|326.01|328.99|327.19|327.34|325.54|0
1619547600000|2021-04-27 18:20:00|327.57|325.77|326.86|325.06|328.28|326.48|326.63|324.83|0
1619547900000|2021-04-27 18:25:00|327.1|325.3|326.16|324.36|327.34|325.54|325.92|324.12|0
1619548200000|2021-04-27 18:30:00|325.68|323.88|324.27|322.47|326.15|324.35|324.03|322.23|0
1619548500000|2021-04-27 18:35:00|324.5|322.7|323.79|321.99|324.74|322.94|323.79|321.99|0
1619548800000|2021-04-27 18:40:00|324.03|322.23|324.5|322.7|324.74|322.94|324.03|322.23|0
1619549100000|2021-04-27 18:45:00|324.26|322.46|324.74|322.94|324.97|323.17|324.03|322.23|0
1619549400000|2021-04-27 18:50:00|324.97|323.17|325.92|324.12|326.15|324.35|324.97|323.17|0
1619549700000|2021-04-27 18:55:00|326.15|324.35|325.44|323.64|326.15|324.35|324.97|323.17|0
1619550000000|2021-04-27 19:00:00|326.15|324.35|324.97|323.17|326.86|325.06|324.5|322.7|0
1619550300000|2021-04-27 19:05:00|325.21|323.41|327.8|326|328.51|326.71|324.97|323.17|0
1619550600000|2021-04-27 19:10:00|328.04|326.24|324.02|322.22|328.04|326.24|324.02|322.22|0
1619550900000|2021-04-27 19:15:00|324.26|322.46|323.55|321.75|325.68|323.88|323.55|321.75|0
1619551200000|2021-04-27 19:20:00|323.79|321.99|323.31|321.51|324.62|322.82|322.26|320.46|0
1619551500000|2021-04-27 19:25:00|323.08|321.28|323.31|321.51|324.26|322.46|323.08|321.28|0
1619551800000|2021-04-27 19:30:00|323.08|321.28|322.61|320.81|324.26|322.46|322.61|320.81|0
1619552100000|2021-04-27 19:35:00|322.84|321.04|320.72|318.92|323.55|321.75|320.72|318.92|0
1619552400000|2021-04-27 19:40:00|320.96|319.16|321.66|319.86|322.13|320.33|320.49|318.69|0
1619552700000|2021-04-27 19:45:00|321.43|319.63|321.44|319.64|323.55|321.75|321.43|319.63|0
1619553000000|2021-04-27 19:50:00|321.67|319.87|323.2|321.4|323.2|321.4|321.3|319.5|0
1619553300000|2021-04-27 19:55:00|323.43|321.63|328.65|326.85|328.65|326.85|322.49|320.69|0
1619553600000|2021-04-27 20:00:00|326.04|324.24|325.33|323.53|326.04|324.24|321.78|319.98|0
1619553900000|2021-04-27 20:05:00|325.56|323.76|325.09|323.29|326.51|324.71|323.67|321.87|0
1619554200000|2021-04-27 20:10:00|325.32|323.52|325.92|324.12|326.75|324.95|324.38|322.58|0
1619554500000|2021-04-27 20:15:00|326.78|324.58|326.98|324.78|327.19|324.99|326.75|324.55|0
1619554800000|2021-04-27 20:20:00|326.88|324.68|326.75|324.55|327.4|325.2|326.46|324.26|0
1619555100000|2021-04-27 20:25:00|326.77|324.57|326.22|324.02|326.81|324.61|326.22|324.02|0
1619555400000|2021-04-27 20:30:00|325.65|323.45|326.12|323.92|326.36|324.16|325.41|323.21|0
1619555700000|2021-04-27 20:35:00|325.88|323.68|326.59|324.39|326.59|324.39|325.64|323.44|0
1619556000000|2021-04-27 20:40:00|326.83|324.63|326.35|324.15|326.83|324.63|325.88|323.68|0
1619556300000|2021-04-27 20:45:00|326.59|324.39|326.35|324.15|327.07|324.87|326.12|323.92|0
1619556600000|2021-04-27 20:50:00|326.12|323.92|326.12|323.92|326.12|323.92|325.41|323.21|0
1619556900000|2021-04-27 20:55:00|325.88|323.68|324.93|322.73|326.12|323.92|324.93|322.73|0
1619557200000|2021-04-27 21:00:00|325.25|323.05|326.01|323.81|326.05|323.85|325.25|323.05|0
1619557500000|2021-04-27 21:05:00|326.08|323.88|326.11|323.91|326.22|324.02|325.97|323.77|0
1619557800000|2021-04-27 21:10:00|326.01|323.81|325.94|323.74|326.01|323.81|325.94|323.74|0
1619558100000|2021-04-27 21:15:00|326.05|323.85|326.05|323.85|326.05|323.85|325.66|323.46|0
1619558400000|2021-04-27 21:20:00|325.84|323.64|326.05|323.85|326.07|323.87|325.84|323.64|0
1619558700000|2021-04-27 21:25:00|326.35|324.15|325.59|323.39|326.35|324.15|325.59|323.39|0
1619559000000|2021-04-27 21:30:00|325.66|323.46|325.59|323.39|325.66|323.46|325.59|323.39|0
1619559300000|2021-04-27 21:35:00|325.63|323.43|325.8|323.6|325.84|323.64|325.63|323.43|0
1619559600000|2021-04-27 21:40:00|325.83|323.63|326.15|323.95|326.15|323.95|325.83|323.63|0
1619559900000|2021-04-27 21:45:00|326.07|323.87|326.17|323.97|326.17|323.97|325.9|323.7|0
1619560200000|2021-04-27 21:50:00|325.86|323.66|325.9|323.7|326.04|323.84|325.86|323.66|0
1619560500000|2021-04-27 21:55:00|326.07|323.87|325.62|323.42|326.15|323.95|325.62|323.42|0
1619560800000|2021-04-27 22:00:00|324.21|322.01|324.32|322.12|325.04|322.84|323.85|321.65|0
1619561100000|2021-04-27 22:05:00|324.09|321.89|324.32|322.12|324.56|322.36|323.85|321.65|0
1619561400000|2021-04-27 22:10:00|324.21|322.01|323.85|321.65|324.56|322.36|323.85|321.65|0
1619561700000|2021-04-27 22:15:00|323.61|321.41|323.38|321.18|323.85|321.65|322.9|320.7|0
1619562000000|2021-04-27 22:20:00|323.61|321.41|323.38|321.18|323.61|321.41|323.14|320.94|0
1619562300000|2021-04-27 22:25:00|323.26|321.06|323.61|321.41|323.61|321.41|323.14|320.94|0
1619562600000|2021-04-27 22:30:00|323.85|321.65|324.32|322.12|324.32|322.12|323.85|321.65|0
1619562900000|2021-04-27 22:35:00|324.56|322.36|324.32|322.12|324.56|322.36|324.08|321.88|0
1619563200000|2021-04-27 22:40:00|324.08|321.88|324.08|321.88|324.08|321.88|323.85|321.65|0
1619563500000|2021-04-27 22:45:00|323.85|321.65|323.85|321.65|324.08|321.88|323.61|321.41|0
1619563800000|2021-04-27 22:50:00|324.08|321.88|323.84|321.64|324.08|321.88|323.84|321.64|0
1619564100000|2021-04-27 22:55:00|324.08|321.88|323.84|321.64|324.08|321.88|323.84|321.64|0
1619564400000|2021-04-27 23:00:00|323.61|321.41|322.66|320.46|323.61|321.41|322.66|320.46|0
1619564700000|2021-04-27 23:05:00|322.42|320.22|322.19|319.99|322.42|320.22|321.95|319.75|0
1619565000000|2021-04-27 23:10:00|322.42|320.22|322.66|320.46|322.66|320.46|322.19|319.99|0
1619565300000|2021-04-27 23:15:00|322.89|320.69|322.66|320.46|322.89|320.69|322.66|320.46|0
1619565600000|2021-04-27 23:20:00|322.42|320.22|322.66|320.46|322.66|320.46|322.42|320.22|0
1619565900000|2021-04-27 23:25:00|322.78|320.58|322.66|320.46|322.89|320.69|322.66|320.46|0
1619566200000|2021-04-27 23:30:00|322.89|320.69|323.13|320.93|323.13|320.93|322.89|320.69|0
1619566500000|2021-04-27 23:35:00|322.89|320.69|322.89|320.69|322.89|320.69|322.89|320.69|0
1619566800000|2021-04-27 23:40:00|323.13|320.93|324.31|322.11|324.31|322.11|323.13|320.93|0
1619567100000|2021-04-27 23:45:00|324.55|322.35|324.78|322.58|324.78|322.58|323.84|321.64|0
1619567400000|2021-04-27 23:50:00|324.55|322.35|325.02|322.82|325.02|322.82|324.07|321.87|0
1619567700000|2021-04-27 23:55:00|324.78|322.58|325.02|322.82|325.02|322.82|324.55|322.35|0
1619568000000|2021-04-28 00:00:00|324.78|322.58|323.83|321.63|325.97|323.77|323.83|321.63|0
1619568300000|2021-04-28 00:05:00|324.07|321.87|323.6|321.4|324.07|321.87|323.36|321.16|0
1619568600000|2021-04-28 00:10:00|323.36|321.16|323.6|321.4|323.83|321.63|323.36|321.16|0
1619568900000|2021-04-28 00:15:00|323.36|321.16|323.6|321.4|324.54|322.34|323.36|321.16|0
1619569200000|2021-04-28 00:20:00|323.83|321.63|323.83|321.63|324.31|322.11|323.6|321.4|0
1619569500000|2021-04-28 00:25:00|324.07|321.87|325.02|322.82|325.25|323.05|324.07|321.87|0
1619569800000|2021-04-28 00:30:00|325.25|323.05|325.96|323.76|326.44|324.24|325.25|323.05|0
1619570100000|2021-04-28 00:35:00|325.73|323.53|325.25|323.05|325.96|323.76|324.78|322.58|0
1619570400000|2021-04-28 00:40:00|325.01|322.81|324.78|322.58|325.25|323.05|324.54|322.34|0
1619570700000|2021-04-28 00:45:00|325.01|322.81|324.78|322.58|325.72|323.52|324.78|322.58|0
1619571000000|2021-04-28 00:50:00|325.01|322.81|325.01|322.81|325.25|323.05|324.78|322.58|0
1619571300000|2021-04-28 00:55:00|324.78|322.58|325.01|322.81|325.25|323.05|324.78|322.58|0
1619571600000|2021-04-28 01:00:00|325.25|323.05|325.01|322.81|325.96|323.76|324.54|322.34|0
1619571900000|2021-04-28 01:05:00|324.77|322.57|324.06|321.86|324.77|322.57|323.59|321.39|0
1619572200000|2021-04-28 01:10:00|323.83|321.63|323.83|321.63|324.06|321.86|323.83|321.63|0
1619572500000|2021-04-28 01:15:00|323.59|321.39|323.59|321.39|324.3|322.1|323.59|321.39|0
1619572800000|2021-04-28 01:20:00|323.82|321.62|322.64|320.44|323.82|321.62|322.4|320.2|0
1619573100000|2021-04-28 01:25:00|322.53|320.33|322.88|320.68|323.11|320.91|322.4|320.2|0
1619573400000|2021-04-28 01:30:00|323.11|320.91|322.64|320.44|323.35|321.15|321.93|319.73|0
1619573700000|2021-04-28 01:35:00|322.4|320.2|322.64|320.44|322.88|320.68|321.93|319.73|0
1619574000000|2021-04-28 01:40:00|322.88|320.68|322.4|320.2|322.88|320.68|322.4|320.2|0
1619574300000|2021-04-28 01:45:00|322.16|319.96|321.69|319.49|322.4|320.2|321.45|319.25|0
1619574600000|2021-04-28 01:50:00|321.45|319.25|321.69|319.49|321.69|319.49|321.22|319.02|0
1619574900000|2021-04-28 01:55:00|321.93|319.73|321.45|319.25|321.93|319.73|321.45|319.25|0
1619575200000|2021-04-28 02:00:00|321.69|319.49|321.45|319.25|321.93|319.73|321.22|319.02|0
1619575500000|2021-04-28 02:05:00|321.69|319.49|321.69|319.49|321.93|319.73|321.45|319.25|0
1619575800000|2021-04-28 02:10:00|321.92|319.72|321.45|319.25|321.92|319.72|321.45|319.25|0
1619576100000|2021-04-28 02:15:00|321.21|319.01|320.74|318.54|321.45|319.25|320.74|318.54|0
1619576400000|2021-04-28 02:20:00|320.98|318.78|320.98|318.78|321.21|319.01|320.74|318.54|0
1619576700000|2021-04-28 02:25:00|320.74|318.54|320.98|318.78|320.98|318.78|320.5|318.3|0
1619577000000|2021-04-28 02:30:00|320.74|318.54|321.68|319.48|321.68|319.48|320.74|318.54|0
1619577300000|2021-04-28 02:35:00|321.92|319.72|321.45|319.25|321.92|319.72|321.1|318.9|0
1619577600000|2021-04-28 02:40:00|321.33|319.13|321.45|319.25|321.57|319.37|320.97|318.77|0
1619577900000|2021-04-28 02:45:00|321.68|319.48|321.68|319.48|321.92|319.72|321.68|319.48|0
1619578200000|2021-04-28 02:50:00|321.92|319.72|321.92|319.72|321.92|319.72|321.45|319.25|0
1619578500000|2021-04-28 02:55:00|322.15|319.95|321.68|319.48|322.15|319.95|321.44|319.24|0
1619578800000|2021-04-28 03:00:00|321.92|319.72|321.68|319.48|321.92|319.72|321.21|319.01|0
1619579100000|2021-04-28 03:05:00|321.44|319.24|321.68|319.48|321.68|319.48|320.97|318.77|0
1619579400000|2021-04-28 03:10:00|321.8|319.6|321.68|319.48|322.15|319.95|321.68|319.48|0
1619579700000|2021-04-28 03:15:00|321.44|319.24|321.91|319.71|321.92|319.72|321.44|319.24|0
1619580000000|2021-04-28 03:20:00|321.68|319.48|321.68|319.48|321.91|319.71|321.68|319.48|0
1619580300000|2021-04-28 03:25:00|321.44|319.24|320.97|318.77|321.44|319.24|320.97|318.77|0
1619580600000|2021-04-28 03:30:00|321.2|319|320.73|318.53|321.2|319|320.49|318.29|0
1619580900000|2021-04-28 03:35:00|320.97|318.77|320.97|318.77|321.2|319|320.73|318.53|0
1619581200000|2021-04-28 03:40:00|321.2|319|321.2|319|321.44|319.24|320.97|318.77|0
1619581500000|2021-04-28 03:45:00|320.97|318.77|321.2|319|321.2|319|320.73|318.53|0
1619581800000|2021-04-28 03:50:00|320.96|318.76|320.96|318.76|320.96|318.76|320.96|318.76|0
1619582100000|2021-04-28 03:55:00|321.2|319|320.96|318.76|321.2|319|320.96|318.76|0
1619582400000|2021-04-28 04:00:00|321.2|319|321.2|319|321.2|319|321.2|319|0
1619583000000|2021-04-28 04:10:00|321.43|319.23|321.43|319.23|321.43|319.23|321.43|319.23|0
1619583300000|2021-04-28 04:15:00|321.2|319|320.96|318.76|321.2|319|320.85|318.65|0
1619583600000|2021-04-28 04:20:00|320.72|318.52|320.49|318.29|320.72|318.52|320.49|318.29|0
1619583900000|2021-04-28 04:25:00|320.72|318.52|320.72|318.52|320.96|318.76|320.72|318.52|0
1619584200000|2021-04-28 04:30:00|320.49|318.29|320.49|318.29|320.49|318.29|320.49|318.29|0
1619584500000|2021-04-28 04:35:00|320.72|318.52|320.49|318.29|320.72|318.52|320.49|318.29|0
1619584800000|2021-04-28 04:40:00|320.48|318.28|320.48|318.28|320.48|318.28|320.48|318.28|0
1619585100000|2021-04-28 04:45:00|320.72|318.52|320.48|318.28|320.72|318.52|320.48|318.28|0
1619585400000|2021-04-28 04:50:00|320.72|318.52|320.96|318.76|320.96|318.76|320.72|318.52|0
1619585700000|2021-04-28 04:55:00|321.19|318.99|321.43|319.23|321.43|319.23|321.19|318.99|0
1619586000000|2021-04-28 05:00:00|321.19|318.99|320.95|318.75|321.19|318.99|320.48|318.28|0
1619586300000|2021-04-28 05:05:00|321.19|318.99|320.72|318.52|321.19|318.99|320.72|318.52|0
1619586600000|2021-04-28 05:10:00|320.48|318.28|320.48|318.28|320.72|318.52|320.48|318.28|0
1619586900000|2021-04-28 05:15:00|320.72|318.52|320.95|318.75|320.95|318.75|320.72|318.52|0
1619587200000|2021-04-28 05:20:00|320.72|318.52|320.48|318.28|320.95|318.75|320.48|318.28|0
1619587500000|2021-04-28 05:25:00|320.6|318.4|320.71|318.51|320.72|318.52|320.48|318.28|0
1619587800000|2021-04-28 05:30:00|320.48|318.28|320.24|318.04|320.71|318.51|320.24|318.04|0
1619588100000|2021-04-28 05:35:00|320.48|318.28|320.95|318.75|321.19|318.99|320.36|318.16|0
1619588400000|2021-04-28 05:40:00|320.71|318.51|322.13|319.93|322.13|319.93|320.71|318.51|0
1619588700000|2021-04-28 05:45:00|322.37|320.17|322.13|319.93|322.6|320.4|322.13|319.93|0
1619589000000|2021-04-28 05:50:00|321.89|319.69|321.89|319.69|322.37|320.17|321.89|319.69|0
1619589300000|2021-04-28 05:55:00|322.13|319.93|322.37|320.17|322.6|320.4|321.89|319.69|0
1619589600000|2021-04-28 06:00:00|322.13|319.93|321.89|319.69|322.37|320.17|321.42|319.22|0
1619589900000|2021-04-28 06:05:00|322.13|319.93|322.36|320.16|322.6|320.4|321.66|319.46|0
1619590200000|2021-04-28 06:10:00|322.6|320.4|322.13|319.93|322.84|320.64|322.13|319.93|0
1619590500000|2021-04-28 06:15:00|321.89|319.69|322.36|320.16|322.36|320.16|321.65|319.45|0
1619590800000|2021-04-28 06:20:00|322.13|319.93|322.36|320.16|322.84|320.64|322.13|319.93|0
1619591100000|2021-04-28 06:25:00|322.13|319.93|322.13|319.93|322.6|320.4|321.89|319.69|0
1619591400000|2021-04-28 06:30:00|322.01|319.81|321.65|319.45|322.01|319.81|321.41|319.21|0
1619591700000|2021-04-28 06:35:00|321.41|319.21|321.65|319.45|321.65|319.45|321.41|319.21|0
1619592000000|2021-04-28 06:40:00|321.41|319.21|321.41|319.21|321.65|319.45|321.18|318.98|0
1619592300000|2021-04-28 06:45:00|321.18|318.98|320.94|318.74|321.18|318.98|320.94|318.74|0
1619592600000|2021-04-28 06:50:00|320.7|318.5|320.7|318.5|320.94|318.74|320.47|318.27|0
1619592900000|2021-04-28 06:55:00|320.47|318.27|320.94|318.74|321.18|318.98|320.47|318.27|0
1619593200000|2021-04-28 07:00:00|321.17|318.97|320.94|318.74|321.17|318.97|319.76|317.56|0
1619593500000|2021-04-28 07:05:00|320.74|318.94|321.21|319.41|322.39|320.59|320.26|318.46|0
1619593800000|2021-04-28 07:10:00|320.97|319.17|322.63|320.83|322.63|320.83|320.97|319.17|0
1619594100000|2021-04-28 07:15:00|322.87|321.07|322.39|320.59|322.87|321.07|321.92|320.12|0
1619594400000|2021-04-28 07:20:00|322.63|320.83|325.71|323.91|327.85|326.05|322.63|320.83|0
1619594700000|2021-04-28 07:25:00|326.18|324.38|326.42|324.62|326.89|325.09|325.71|323.91|0
1619595000000|2021-04-28 07:30:00|326.66|324.86|326.18|324.38|327.13|325.33|325.71|323.91|0
1619595300000|2021-04-28 07:35:00|325.94|324.14|324.52|322.72|326.18|324.38|324.52|322.72|0
1619595600000|2021-04-28 07:40:00|324.28|322.48|324.99|323.19|324.99|323.19|324.28|322.48|0
1619595900000|2021-04-28 07:45:00|324.76|322.96|324.99|323.19|325.71|323.91|324.76|322.96|0
1619596200000|2021-04-28 07:50:00|325.23|323.43|325.47|323.67|325.7|323.9|324.76|322.96|0
1619596500000|2021-04-28 07:55:00|325.7|323.9|325.23|323.43|326.18|324.38|324.52|322.72|0
1619596800000|2021-04-28 08:00:00|325.35|323.55|325.7|323.9|326.18|324.38|324.75|322.95|0
1619597100000|2021-04-28 08:05:00|325.94|324.14|325.7|323.9|326.41|324.61|325.23|323.43|0
1619597400000|2021-04-28 08:10:00|325.59|323.79|326.41|324.61|326.65|324.85|325.59|323.79|0
1619597700000|2021-04-28 08:15:00|326.65|324.85|326.18|324.38|326.65|324.85|325.94|324.14|0
1619598000000|2021-04-28 08:20:00|326.41|324.61|326.18|324.38|326.89|325.09|326.18|324.38|0
1619598300000|2021-04-28 08:25:00|326.41|324.61|324.99|323.19|326.65|324.85|324.99|323.19|0
1619598600000|2021-04-28 08:30:00|324.75|322.95|324.04|322.24|324.99|323.19|323.8|322|0
1619598900000|2021-04-28 08:35:00|324.28|322.48|323.56|321.76|324.28|322.48|323.33|321.53|0
1619599200000|2021-04-28 08:40:00|323.33|321.53|323.33|321.53|323.56|321.76|322.62|320.82|0
1619599500000|2021-04-28 08:45:00|323.21|321.41|323.33|321.53|323.33|321.53|322.62|320.82|0
1619599800000|2021-04-28 08:50:00|323.56|321.76|322.5|320.7|323.56|321.76|322.38|320.58|0
1619600100000|2021-04-28 08:55:00|322.38|320.58|322.85|321.05|322.85|321.05|322.38|320.58|0
1619600400000|2021-04-28 09:00:00|323.8|322|323.32|321.52|324.04|322.24|321.9|320.1|0
1619600700000|2021-04-28 09:05:00|323.56|321.76|324.51|322.71|324.51|322.71|323.56|321.76|0
1619601000000|2021-04-28 09:10:00|324.27|322.47|323.32|321.52|324.51|322.71|323.09|321.29|0
1619601300000|2021-04-28 09:15:00|323.56|321.76|324.03|322.23|324.03|322.23|323.32|321.52|0
1619601600000|2021-04-28 09:20:00|324.27|322.47|324.51|322.71|324.98|323.18|324.27|322.47|0
1619601900000|2021-04-28 09:25:00|324.27|322.47|324.51|322.71|324.74|322.94|323.56|321.76|0
1619602200000|2021-04-28 09:30:00|324.74|322.94|325.22|323.42|325.22|323.42|324.51|322.71|0
1619602500000|2021-04-28 09:35:00|324.98|323.18|324.98|323.18|325.45|323.65|324.74|322.94|0
1619602800000|2021-04-28 09:40:00|324.74|322.94|323.56|321.76|325.22|323.42|323.56|321.76|0
1619603100000|2021-04-28 09:45:00|323.32|321.52|324.03|322.23|324.27|322.47|323.32|321.52|0
1619603400000|2021-04-28 09:50:00|324.27|322.47|322.84|321.04|324.27|322.47|322.84|321.04|0
1619603700000|2021-04-28 09:55:00|322.61|320.81|322.84|321.04|323.32|321.52|321.66|319.86|0
1619604000000|2021-04-28 10:00:00|322.73|320.93|322.61|320.81|323.55|321.75|322.61|320.81|0
1619604300000|2021-04-28 10:05:00|322.84|321.04|323.08|321.28|323.55|321.75|322.13|320.33|0
1619604600000|2021-04-28 10:10:00|323.32|321.52|323.32|321.52|323.32|321.52|322.84|321.04|0
1619604900000|2021-04-28 10:15:00|323.55|321.75|323.08|321.28|324.26|322.46|323.08|321.28|0
1619605200000|2021-04-28 10:20:00|323.31|321.51|322.6|320.8|323.55|321.75|322.37|320.57|0
1619605500000|2021-04-28 10:25:00|322.49|320.69|322.13|320.33|322.49|320.69|322.13|320.33|0
1619605800000|2021-04-28 10:30:00|322.37|320.57|322.6|320.8|322.6|320.8|322.13|320.33|0
1619606100000|2021-04-28 10:35:00|322.84|321.04|321.65|319.85|322.84|321.04|321.42|319.62|0
1619606400000|2021-04-28 10:40:00|321.42|319.62|322.13|320.33|322.84|321.04|320.94|319.14|0
1619606700000|2021-04-28 10:45:00|322.36|320.56|322.84|321.04|322.84|321.04|322.13|320.33|0
1619607000000|2021-04-28 10:50:00|322.6|320.8|322.6|320.8|323.07|321.27|322.36|320.56|0
1619607300000|2021-04-28 10:55:00|322.36|320.56|321.96|320.16|322.49|320.69|321.72|319.92|0
1619607600000|2021-04-28 11:00:00|322.43|320.63|321.72|319.92|322.67|320.87|321.01|319.21|0
1619607900000|2021-04-28 11:05:00|321.96|320.16|321.01|319.21|321.96|320.16|320.77|318.97|0
1619608200000|2021-04-28 11:10:00|320.77|318.97|322.19|320.39|322.43|320.63|320.77|318.97|0
1619608500000|2021-04-28 11:15:00|322.43|320.63|321.01|319.21|322.43|320.63|320.77|318.97|0
1619608800000|2021-04-28 11:20:00|320.77|318.97|320.53|318.73|321.01|319.21|320.3|318.5|0
1619609100000|2021-04-28 11:25:00|320.77|318.97|321.48|319.68|321.48|319.68|320.53|318.73|0
1619609400000|2021-04-28 11:30:00|321.72|319.92|324.09|322.29|324.33|322.53|321.72|319.92|0
1619609700000|2021-04-28 11:35:00|324.56|322.76|325.75|323.95|325.75|323.95|324.09|322.29|0
1619610000000|2021-04-28 11:40:00|325.51|323.71|327.41|325.61|327.42|325.62|324.8|323|0
1619610300000|2021-04-28 11:45:00|327.89|326.09|325.27|323.47|328.6|326.8|325.04|323.24|0
1619610600000|2021-04-28 11:50:00|325.51|323.71|326.94|325.14|326.94|325.14|325.04|323.24|0
1619610900000|2021-04-28 11:55:00|326.7|324.9|326.22|324.42|326.7|324.9|325.99|324.19|0
1619611200000|2021-04-28 12:00:00|325.99|324.19|325.75|323.95|326.7|324.9|325.75|323.95|0
1619611500000|2021-04-28 12:05:00|325.51|323.71|325.03|323.23|325.75|323.95|325.03|323.23|0
1619611800000|2021-04-28 12:10:00|325.27|323.47|325.75|323.95|325.98|324.18|325.03|323.23|0
1619612100000|2021-04-28 12:15:00|325.51|323.71|324.8|323|325.98|324.18|324.8|323|0
1619612400000|2021-04-28 12:20:00|324.56|322.76|324.79|322.99|325.03|323.23|324.32|322.52|0
1619612700000|2021-04-28 12:25:00|324.56|322.76|325.27|323.47|325.51|323.71|324.56|322.76|0
1619613000000|2021-04-28 12:30:00|325.51|323.71|325.27|323.47|325.51|323.71|324.56|322.76|0
1619613300000|2021-04-28 12:35:00|325.03|323.23|325.51|323.71|325.98|324.18|325.03|323.23|0
1619613600000|2021-04-28 12:40:00|325.74|323.94|325.03|323.23|325.74|323.94|324.79|322.99|0
1619613900000|2021-04-28 12:45:00|325.27|323.47|325.27|323.47|325.74|323.94|324.55|322.75|0
1619614200000|2021-04-28 12:50:00|325.5|323.7|324.55|322.75|325.5|323.7|324.55|322.75|0
1619614500000|2021-04-28 12:55:00|324.32|322.52|324.08|322.28|324.55|322.75|324.08|322.28|0
1619614800000|2021-04-28 13:00:00|323.84|322.04|323.36|321.56|323.84|322.04|322.89|321.09|0
1619615100000|2021-04-28 13:05:00|323.6|321.8|323.84|322.04|324.08|322.28|323.36|321.56|0
1619615400000|2021-04-28 13:10:00|323.6|321.8|323.6|321.8|324.08|322.28|323.36|321.56|0
1619615700000|2021-04-28 13:15:00|323.84|322.04|323.6|321.8|323.84|322.04|323.36|321.56|0
1619616000000|2021-04-28 13:20:00|323.84|322.04|323.6|321.8|324.07|322.27|323.36|321.56|0
1619616300000|2021-04-28 13:25:00|323.84|322.04|322.65|320.85|324.55|322.75|322.65|320.85|0
1619616600000|2021-04-28 13:30:00|322.41|320.61|325.74|323.94|327.16|325.36|321.23|319.43|0
1619616900000|2021-04-28 13:35:00|326.21|324.41|324.78|322.98|327.4|325.6|324.55|322.75|0
1619617200000|2021-04-28 13:40:00|325.02|323.22|323.36|321.56|326.21|324.41|322.89|321.09|0
1619617500000|2021-04-28 13:45:00|323.12|321.32|320.04|318.24|323.12|321.32|319.8|318|0
1619617800000|2021-04-28 13:50:00|319.8|318|320.28|318.48|320.99|319.19|319.8|318|0
1619618100000|2021-04-28 13:55:00|320.51|318.71|317.67|315.87|320.51|318.71|317.43|315.63|0
1619618400000|2021-04-28 14:00:00|316.96|315.16|318.85|317.05|320.04|318.24|316.96|315.16|0
1619618700000|2021-04-28 14:05:00|319.09|317.29|318.14|316.34|319.09|317.29|317.43|315.63|0
1619619000000|2021-04-28 14:10:00|318.38|316.58|318.38|316.58|319.33|317.53|318.14|316.34|0
1619619300000|2021-04-28 14:15:00|318.61|316.81|318.38|316.58|318.85|317.05|317.9|316.1|0
1619619600000|2021-04-28 14:20:00|318.14|316.34|319.8|318|319.8|318|317.67|315.87|0
1619619900000|2021-04-28 14:25:00|319.56|317.76|319.8|318|320.51|318.71|319.32|317.52|0
1619620200000|2021-04-28 14:30:00|319.56|317.76|321.45|319.65|321.45|319.65|319.09|317.29|0
1619620500000|2021-04-28 14:35:00|321.69|319.89|321.93|320.13|323.35|321.55|321.22|319.42|0
1619620800000|2021-04-28 14:40:00|322.4|320.6|320.98|319.18|322.4|320.6|320.51|318.71|0
1619621100000|2021-04-28 14:45:00|320.74|318.94|321.22|319.42|322.16|320.36|320.27|318.47|0
1619621400000|2021-04-28 14:50:00|320.98|319.18|321.45|319.65|321.69|319.89|320.03|318.23|0
1619621700000|2021-04-28 14:55:00|321.22|319.42|320.74|318.94|321.93|320.13|319.79|317.99|0
1619622000000|2021-04-28 15:00:00|320.98|319.18|321.45|319.65|321.45|319.65|320.27|318.47|0
1619622300000|2021-04-28 15:05:00|321.69|319.89|321.45|319.65|322.87|321.07|320.74|318.94|0
1619622600000|2021-04-28 15:10:00|321.21|319.41|321.45|319.65|321.45|319.65|320.5|318.7|0
1619622900000|2021-04-28 15:15:00|321.69|319.89|321.69|319.89|323.82|322.02|321.69|319.89|0
1619623200000|2021-04-28 15:20:00|321.45|319.65|322.16|320.36|322.4|320.6|321.21|319.41|0
1619623500000|2021-04-28 15:25:00|321.69|319.89|321.92|320.12|323.35|321.55|321.69|319.89|0
1619623800000|2021-04-28 15:30:00|322.16|320.36|323.35|321.55|324.06|322.26|321.92|320.12|0
1619624100000|2021-04-28 15:35:00|323.11|321.31|322.39|320.59|323.11|321.31|322.16|320.36|0
1619624400000|2021-04-28 15:40:00|322.63|320.83|325.24|323.44|325.24|323.44|322.39|320.59|0
1619624700000|2021-04-28 15:45:00|325.48|323.68|326.67|324.87|326.67|324.87|324.06|322.26|0
1619625000000|2021-04-28 15:50:00|326.43|324.63|328.34|326.54|328.34|326.54|326.19|324.39|0
1619625300000|2021-04-28 15:55:00|328.1|326.3|328.18|326.38|328.34|326.54|327.15|325.35|0
1619625600000|2021-04-28 16:00:00|328.65|326.85|327.23|325.43|329.6|327.8|326.75|324.95|0
1619625900000|2021-04-28 16:05:00|326.99|325.19|324.86|323.06|327.23|325.43|324.86|323.06|0
1619626200000|2021-04-28 16:10:00|324.62|322.82|326.04|324.24|326.04|324.24|324.62|322.82|0
1619626500000|2021-04-28 16:15:00|325.57|323.77|324.62|322.82|326.04|324.24|324.62|322.82|0
1619626800000|2021-04-28 16:20:00|324.85|323.05|325.33|323.53|325.56|323.76|324.62|322.82|0
1619627100000|2021-04-28 16:25:00|325.09|323.29|325.09|323.29|325.33|323.53|324.62|322.82|0
1619627400000|2021-04-28 16:30:00|324.85|323.05|325.33|323.53|325.56|323.76|324.62|322.82|0
1619627700000|2021-04-28 16:35:00|325.56|323.76|324.14|322.34|326.04|324.24|323.9|322.1|0
1619628000000|2021-04-28 16:40:00|323.9|322.1|324.38|322.58|324.38|322.58|323.67|321.87|0
1619628300000|2021-04-28 16:45:00|324.61|322.81|323.19|321.39|324.61|322.81|323.19|321.39|0
1619628600000|2021-04-28 16:50:00|322.96|321.16|323.67|321.87|324.14|322.34|322.72|320.92|0
1619628900000|2021-04-28 16:55:00|323.43|321.63|323.43|321.63|324.14|322.34|323.19|321.39|0
1619629200000|2021-04-28 17:00:00|323.19|321.39|323.43|321.63|323.9|322.1|323.19|321.39|0
1619629500000|2021-04-28 17:05:00|323.66|321.86|323.9|322.1|324.61|322.81|323.43|321.63|0
1619629800000|2021-04-28 17:10:00|323.66|321.86|324.37|322.57|324.37|322.57|323.19|321.39|0
1619630100000|2021-04-28 17:15:00|324.14|322.34|323.66|321.86|324.14|322.34|323.43|321.63|0
1619630400000|2021-04-28 17:20:00|323.9|322.1|324.37|322.57|324.61|322.81|323.66|321.86|0
1619630700000|2021-04-28 17:25:00|324.13|322.33|323.42|321.62|324.13|322.33|323.19|321.39|0
1619631000000|2021-04-28 17:30:00|323.66|321.86|323.66|321.86|324.13|322.33|323.19|321.39|0
1619631300000|2021-04-28 17:35:00|323.9|322.1|325.32|323.52|325.79|323.99|323.66|321.86|0
1619631600000|2021-04-28 17:40:00|325.08|323.28|325.55|323.75|325.55|323.75|324.84|323.04|0
1619631900000|2021-04-28 17:45:00|325.79|323.99|326.03|324.23|326.98|325.18|325.55|323.75|0
1619632200000|2021-04-28 17:50:00|326.26|324.46|327.21|325.41|327.92|326.12|326.26|324.46|0
1619632500000|2021-04-28 17:55:00|327.45|325.65|327.92|326.12|328.64|326.84|326.86|325.06|0
1619632800000|2021-04-28 18:00:00|328.05|326.25|324.68|322.88|330.77|328.97|319.44|317.64|0
1619633100000|2021-04-28 18:05:00|324.2|322.4|325.46|323.66|326.83|325.03|323.73|321.93|0
1619633400000|2021-04-28 18:10:00|326.18|324.38|324.75|322.95|327.6|325.8|324.51|322.71|0
1619633700000|2021-04-28 18:15:00|324.99|323.19|323.8|322|325.7|323.9|323.32|321.52|0
1619634000000|2021-04-28 18:20:00|324.27|322.47|323.32|321.52|324.27|322.47|321.9|320.1|0
1619634300000|2021-04-28 18:25:00|323.09|321.29|324.51|322.71|325.46|323.66|323.09|321.29|0
1619634600000|2021-04-28 18:30:00|324.27|322.47|325.22|323.42|328.55|326.75|324.27|322.47|0
1619634900000|2021-04-28 18:35:00|324.98|323.18|315.27|313.47|325.22|323.42|314.56|312.76|0
1619635200000|2021-04-28 18:40:00|315.03|313.23|313.61|311.81|315.5|313.7|313.38|311.58|0
1619635500000|2021-04-28 18:45:00|313.85|312.05|317.16|315.36|317.63|315.83|311.73|309.93|0
1619635800000|2021-04-28 18:50:00|317.39|315.59|316.45|314.65|317.39|315.59|315.5|313.7|0
1619636100000|2021-04-28 18:55:00|316.21|314.41|317.87|316.07|318.81|317.01|316.21|314.41|0
1619636400000|2021-04-28 19:00:00|317.63|315.83|318.88|317.08|319.36|317.56|316.04|314.24|0
1619636700000|2021-04-28 19:05:00|318.41|316.61|317.22|315.42|320.07|318.27|316.75|314.95|0
1619637000000|2021-04-28 19:10:00|317.7|315.9|323.16|321.36|328.64|326.84|316.99|315.19|0
1619637300000|2021-04-28 19:15:00|323.4|321.6|323.63|321.83|325.06|323.26|321.26|319.46|0
1619637600000|2021-04-28 19:20:00|323.87|322.07|323.16|321.36|324.11|322.31|322.21|320.41|0
1619637900000|2021-04-28 19:25:00|322.92|321.12|321.25|319.45|323.63|321.83|320.54|318.74|0
1619638200000|2021-04-28 19:30:00|321.49|319.69|323.87|322.07|324.58|322.78|321.49|319.69|0
1619638500000|2021-04-28 19:35:00|323.39|321.59|321.01|319.21|323.87|322.07|319.12|317.32|0
1619638800000|2021-04-28 19:40:00|320.78|318.98|321.96|320.16|322.44|320.64|319.83|318.03|0
1619639100000|2021-04-28 19:45:00|322.2|320.4|323.87|322.07|323.87|322.07|321.25|319.45|0
1619639400000|2021-04-28 19:50:00|323.63|321.83|328.39|326.59|329.11|327.31|323.63|321.83|0
1619639700000|2021-04-28 19:55:00|329.11|327.31|327.68|325.88|329.59|327.79|326.25|324.45|0
1619640000000|2021-04-28 20:00:00|324.82|323.02|325.05|323.25|326.96|325.16|324.58|322.78|0
1619640300000|2021-04-28 20:05:00|324.82|323.02|323.86|322.06|324.82|323.02|321.72|319.92|0
1619640600000|2021-04-28 20:10:00|323.63|321.83|325.18|323.38|325.29|323.49|323.15|321.35|0
1619640900000|2021-04-28 20:15:00|325.03|322.83|326.25|324.05|326.64|324.44|324.93|322.73|0
1619641200000|2021-04-28 20:20:00|326.19|323.99|326.04|323.84|326.42|324.22|325.7|323.5|0
1619641500000|2021-04-28 20:25:00|325.91|323.71|325.94|323.74|326.32|324.12|325.66|323.46|0
1619641800000|2021-04-28 20:30:00|324.42|322.22|320.14|317.94|324.42|322.22|318.01|315.81|0
1619642100000|2021-04-28 20:35:00|320.62|318.42|319.43|317.23|320.62|318.42|317.53|315.33|0
1619642400000|2021-04-28 20:40:00|319.19|316.99|320.38|318.18|320.38|318.18|319.19|316.99|0
1619642700000|2021-04-28 20:45:00|321.09|318.89|319.67|317.47|321.09|318.89|319.43|317.23|0
1619643000000|2021-04-28 20:50:00|319.9|317.7|319.9|317.7|320.38|318.18|319.67|317.47|0
1619643300000|2021-04-28 20:55:00|320.38|318.18|319.9|317.7|321.57|319.37|319.9|317.7|0
1619643600000|2021-04-28 21:00:00|320.17|317.97|320.64|318.44|320.75|318.55|320.17|317.97|0
1619643900000|2021-04-28 21:05:00|320.61|318.41|320.68|318.48|320.96|318.76|320.61|318.41|0
1619644200000|2021-04-28 21:10:00|320.64|318.44|320.89|318.69|320.99|318.79|320.58|318.38|0
1619644500000|2021-04-28 21:15:00|320.85|318.65|321.75|319.55|322.13|319.93|320.85|318.65|0
1619644800000|2021-04-28 21:20:00|321.82|319.62|321.02|318.82|321.92|319.72|320.81|318.61|0
1619645100000|2021-04-28 21:25:00|320.99|318.79|321.58|319.38|321.82|319.62|320.71|318.51|0
1619645400000|2021-04-28 21:30:00|321.5|319.3|321.61|319.41|321.71|319.51|321.33|319.13|0
1619645700000|2021-04-28 21:35:00|321.71|319.51|321.71|319.51|321.75|319.55|321.23|319.03|0
1619646000000|2021-04-28 21:40:00|321.61|319.41|321.5|319.3|321.65|319.45|321.23|319.03|0
1619646300000|2021-04-28 21:45:00|321.58|319.38|321.12|318.92|321.58|319.38|321.12|318.92|0
1619646600000|2021-04-28 21:50:00|321.2|319|321.16|318.96|321.2|319|320.64|318.44|0
1619646900000|2021-04-28 21:55:00|321.05|318.85|320.57|318.37|321.05|318.85|320.57|318.37|0
1619647200000|2021-04-28 22:00:00|319.9|317.7|320.25|318.05|321.2|319|319.9|317.7|0
1619647500000|2021-04-28 22:05:00|320.01|317.81|320.48|318.28|320.72|318.52|320.01|317.81|0
1619647800000|2021-04-28 22:10:00|320.01|317.81|319.06|316.86|320.01|317.81|318.82|316.62|0
1619648100000|2021-04-28 22:15:00|318.82|316.62|318.35|316.15|318.82|316.62|318.11|315.91|0
1619648400000|2021-04-28 22:20:00|318.11|315.91|318.82|316.62|318.82|316.62|318.11|315.91|0
1619648700000|2021-04-28 22:25:00|318.58|316.38|318.58|316.38|318.82|316.62|318.58|316.38|0
1619649000000|2021-04-28 22:30:00|318.34|316.14|318.82|316.62|318.82|316.62|318.34|316.14|0
1619649300000|2021-04-28 22:35:00|319.06|316.86|319.05|316.85|319.06|316.86|318.82|316.62|0
1619649600000|2021-04-28 22:40:00|319.29|317.09|319.29|317.09|320|317.8|319.05|316.85|0
1619649900000|2021-04-28 22:45:00|319.53|317.33|319.53|317.33|319.53|317.33|319.05|316.85|0
1619650200000|2021-04-28 22:50:00|319.29|317.09|319.05|316.85|319.29|317.09|319.05|316.85|0
1619650500000|2021-04-28 22:55:00|318.82|316.62|318.34|316.14|318.82|316.62|318.34|316.14|0
1619650800000|2021-04-28 23:00:00|317.87|315.67|318.34|316.14|318.34|316.14|317.63|315.43|0
1619651100000|2021-04-28 23:05:00|318.58|316.38|318.81|316.61|318.81|316.61|318.58|316.38|0
1619651400000|2021-04-28 23:10:00|319.05|316.85|319.05|316.85|319.29|317.09|318.81|316.61|0
1619651700000|2021-04-28 23:15:00|318.81|316.61|319.05|316.85|319.05|316.85|318.81|316.61|0
1619652300000|2021-04-28 23:25:00|318.81|316.61|318.81|316.61|319.05|316.85|318.81|316.61|0
1619652600000|2021-04-28 23:30:00|318.57|316.37|318.57|316.37|318.81|316.61|318.57|316.37|0
1619652900000|2021-04-28 23:35:00|318.34|316.14|318.1|315.9|318.34|316.14|318.1|315.9|0
1619653200000|2021-04-28 23:40:00|318.34|316.14|317.86|315.66|318.34|316.14|317.86|315.66|0
1619653500000|2021-04-28 23:45:00|318.1|315.9|318.1|315.9|318.1|315.9|317.62|315.42|0
1619653800000|2021-04-28 23:50:00|317.98|315.78|317.15|314.95|317.98|315.78|317.15|314.95|0
1619654100000|2021-04-28 23:55:00|316.91|314.71|316.44|314.24|316.91|314.71|315.96|313.76|0
1619654400000|2021-04-29 00:00:00|316.67|314.47|316.2|314|317.15|314.95|316.2|314|0
1619654700000|2021-04-29 00:05:00|315.96|313.76|315.01|312.81|316.2|314|314.78|312.58|0
1619655000000|2021-04-29 00:10:00|314.54|312.34|314.78|312.58|315.01|312.81|313.36|311.16|0
1619655300000|2021-04-29 00:15:00|314.54|312.34|315.25|313.05|315.25|313.05|314.54|312.34|0
1619655600000|2021-04-29 00:20:00|315.01|312.81|314.07|311.87|315.25|313.05|314.07|311.87|0
1619655900000|2021-04-29 00:25:00|314.3|312.1|314.77|312.57|315.01|312.81|314.3|312.1|0
1619656200000|2021-04-29 00:30:00|314.54|312.34|314.54|312.34|314.54|312.34|313.59|311.39|0
1619656500000|2021-04-29 00:35:00|314.3|312.1|314.06|311.86|314.54|312.34|314.06|311.86|0
1619656800000|2021-04-29 00:40:00|314.3|312.1|314.77|312.57|315.01|312.81|314.3|312.1|0
1619657100000|2021-04-29 00:45:00|314.54|312.34|314.3|312.1|314.77|312.57|314.3|312.1|0
1619657400000|2021-04-29 00:50:00|314.06|311.86|312.17|309.97|314.06|311.86|312.17|309.97|0
1619657700000|2021-04-29 00:55:00|311.93|309.73|312.17|309.97|312.64|310.44|311.23|309.03|0
1619658000000|2021-04-29 01:00:00|311.7|309.5|312.41|310.21|312.88|310.68|311.22|309.02|0
1619658300000|2021-04-29 01:05:00|312.64|310.44|311.93|309.73|312.88|310.68|311.93|309.73|0
1619658600000|2021-04-29 01:10:00|311.7|309.5|311.22|309.02|311.93|309.73|311.22|309.02|0
1619658900000|2021-04-29 01:15:00|310.75|308.55|308.86|306.66|310.75|308.55|308.16|305.96|0
1619659200000|2021-04-29 01:20:00|308.63|306.43|309.81|307.61|310.04|307.84|308.39|306.19|0
1619659500000|2021-04-29 01:25:00|309.93|307.73|309.57|307.37|310.04|307.84|309.57|307.37|0
1619659800000|2021-04-29 01:30:00|309.8|307.6|308.98|306.78|309.8|307.6|308.39|306.19|0
1619660100000|2021-04-29 01:35:00|308.63|306.43|307.92|305.72|309.33|307.13|307.92|305.72|0
1619660400000|2021-04-29 01:40:00|307.68|305.48|307.68|305.48|307.92|305.72|306.98|304.78|0
1619660700000|2021-04-29 01:45:00|307.45|305.25|306.74|304.54|307.92|305.72|306.5|304.3|0
1619661000000|2021-04-29 01:50:00|306.5|304.3|306.5|304.3|306.74|304.54|306.27|304.07|0
1619661300000|2021-04-29 01:55:00|306.27|304.07|304.39|302.19|306.5|304.3|302.98|300.78|0
1619661600000|2021-04-29 02:00:00|304.51|302.31|305.33|303.13|305.33|303.13|304.51|302.31|0
1619661900000|2021-04-29 02:05:00|305.09|302.89|304.85|302.65|305.09|302.89|304.38|302.18|0
1619662200000|2021-04-29 02:10:00|304.62|302.42|304.62|302.42|304.62|302.42|304.15|301.95|0
1619662500000|2021-04-29 02:15:00|304.38|302.18|304.85|302.65|305.09|302.89|304.38|302.18|0
1619662800000|2021-04-29 02:20:00|304.62|302.42|304.62|302.42|305.09|302.89|304.38|302.18|0
1619663100000|2021-04-29 02:25:00|304.85|302.65|305.09|302.89|305.32|303.12|304.85|302.65|0
1619663400000|2021-04-29 02:30:00|304.85|302.65|305.09|302.89|305.09|302.89|304.62|302.42|0
1619663700000|2021-04-29 02:35:00|304.85|302.65|304.61|302.41|305.09|302.89|304.38|302.18|0
1619664000000|2021-04-29 02:40:00|304.85|302.65|304.85|302.65|304.85|302.65|304.61|302.41|0
1619664300000|2021-04-29 02:45:00|304.61|302.41|305.55|303.35|306.02|303.82|304.61|302.41|0
1619664600000|2021-04-29 02:50:00|305.79|303.59|306.02|303.82|306.26|304.06|305.55|303.35|0
1619664900000|2021-04-29 02:55:00|306.26|304.06|305.79|303.59|306.26|304.06|305.55|303.35|0
1619665200000|2021-04-29 03:00:00|306.02|303.82|306.02|303.82|306.96|304.76|306.02|303.82|0
1619665500000|2021-04-29 03:05:00|306.26|304.06|306.49|304.29|306.73|304.53|306.26|304.06|0
1619665800000|2021-04-29 03:10:00|306.61|304.41|306.49|304.29|306.96|304.76|306.49|304.29|0
1619666100000|2021-04-29 03:15:00|306.61|304.41|306.49|304.29|306.73|304.53|306.25|304.05|0
1619666400000|2021-04-29 03:20:00|306.25|304.05|306.02|303.82|306.49|304.29|306.02|303.82|0
1619666700000|2021-04-29 03:25:00|306.25|304.05|306.02|303.82|306.25|304.05|306.02|303.82|0
1619667000000|2021-04-29 03:30:00|305.78|303.58|305.78|303.58|305.78|303.58|305.55|303.35|0
1619667300000|2021-04-29 03:35:00|305.55|303.35|305.78|303.58|305.78|303.58|305.55|303.35|0
1619667600000|2021-04-29 03:40:00|306.02|303.82|306.02|303.82|306.02|303.82|305.78|303.58|0
1619667900000|2021-04-29 03:45:00|306.25|304.05|306.25|304.05|306.49|304.29|306.02|303.82|0
1619668200000|2021-04-29 03:50:00|306.49|304.29|306.96|304.76|307.43|305.23|306.49|304.29|0
1619668500000|2021-04-29 03:55:00|307.19|304.99|306.96|304.76|307.19|304.99|306.96|304.76|0
1619668800000|2021-04-29 04:00:00|306.95|304.75|306.48|304.28|306.95|304.75|306.25|304.05|0
1619669100000|2021-04-29 04:05:00|306.72|304.52|305.78|303.58|306.72|304.52|305.78|303.58|0
1619669400000|2021-04-29 04:10:00|305.54|303.34|304.84|302.64|305.54|303.34|304.84|302.64|0
1619669700000|2021-04-29 04:15:00|304.6|302.4|304.36|302.16|304.84|302.64|304.13|301.93|0
1619670000000|2021-04-29 04:20:00|304.6|302.4|305.3|303.1|305.54|303.34|304.6|302.4|0
1619670300000|2021-04-29 04:25:00|305.07|302.87|304.96|302.76|305.3|303.1|304.96|302.76|0
1619670600000|2021-04-29 04:30:00|304.83|302.63|306.24|304.04|306.24|304.04|304.83|302.63|0
1619670900000|2021-04-29 04:35:00|306.95|304.75|306.71|304.51|306.95|304.75|306.24|304.04|0
1619671200000|2021-04-29 04:40:00|306.6|304.4|306.48|304.28|306.95|304.75|306.48|304.28|0
1619671500000|2021-04-29 04:45:00|306.71|304.51|306.48|304.28|306.71|304.51|306.24|304.04|0
1619671800000|2021-04-29 04:50:00|306.71|304.51|306.01|303.81|306.71|304.51|306.01|303.81|0
1619672100000|2021-04-29 04:55:00|306.24|304.04|306.95|304.75|307.18|304.98|306.24|304.04|0
1619672400000|2021-04-29 05:00:00|307.18|304.98|306.71|304.51|307.18|304.98|306.71|304.51|0
1619672700000|2021-04-29 05:05:00|306.95|304.75|306.47|304.27|307.18|304.98|306.24|304.04|0
1619673000000|2021-04-29 05:10:00|306.24|304.04|306.94|304.74|307.18|304.98|306.24|304.04|0
1619673300000|2021-04-29 05:15:00|307.18|304.98|307.18|304.98|307.41|305.21|306.71|304.51|0
1619673600000|2021-04-29 05:20:00|307.41|305.21|307.18|304.98|307.41|305.21|307.18|304.98|0
1619673900000|2021-04-29 05:25:00|306.94|304.74|307.18|304.98|307.41|305.21|306.71|304.51|0
1619674200000|2021-04-29 05:30:00|306.94|304.74|306.94|304.74|307.18|304.98|306.71|304.51|0
1619674500000|2021-04-29 05:35:00|306.71|304.51|307.41|305.21|307.41|305.21|306.71|304.51|0
1619674800000|2021-04-29 05:40:00|307.18|304.98|307.41|305.21|307.41|305.21|306.94|304.74|0
1619675100000|2021-04-29 05:45:00|307.18|304.98|305.76|303.56|307.18|304.98|305.76|303.56|0
1619675400000|2021-04-29 05:50:00|306|303.8|305.06|302.86|306.23|304.03|305.06|302.86|0
1619675700000|2021-04-29 05:55:00|305.29|303.09|306|303.8|306.23|304.03|305.29|303.09|0
1619676000000|2021-04-29 06:00:00|305.76|303.56|306|303.8|306.47|304.27|305.29|303.09|0
1619676300000|2021-04-29 06:05:00|306.23|304.03|307.17|304.97|307.17|304.97|306|303.8|0
1619676600000|2021-04-29 06:10:00|307.06|304.86|306.23|304.03|307.41|305.21|305.99|303.79|0
1619676900000|2021-04-29 06:15:00|305.99|303.79|305.76|303.56|306.93|304.73|305.76|303.56|0
1619677200000|2021-04-29 06:20:00|305.99|303.79|306.7|304.5|306.7|304.5|305.99|303.79|0
1619677500000|2021-04-29 06:25:00|306.93|304.73|306.93|304.73|307.17|304.97|306.46|304.26|0
1619677800000|2021-04-29 06:30:00|306.7|304.5|306.23|304.03|306.93|304.73|306.23|304.03|0
1619678100000|2021-04-29 06:35:00|306.46|304.26|306.23|304.03|306.7|304.5|305.99|303.79|0
1619678400000|2021-04-29 06:40:00|306.46|304.26|306.46|304.26|307.4|305.2|306.46|304.26|0
1619678700000|2021-04-29 06:45:00|306.7|304.5|305.99|303.79|306.7|304.5|305.99|303.79|0
1619679000000|2021-04-29 06:50:00|305.75|303.55|305.75|303.55|305.75|303.55|305.28|303.08|0
1619679300000|2021-04-29 06:55:00|305.52|303.32|305.05|302.85|305.75|303.55|305.05|302.85|0
1619679600000|2021-04-29 07:00:00|304.58|302.38|303.39|301.19|304.81|302.61|303.17|300.97|0
1619679900000|2021-04-29 07:05:00|303.19|301.39|303.9|302.1|303.9|302.1|302.25|300.45|0
1619680200000|2021-04-29 07:10:00|304.14|302.34|305.32|303.52|305.32|303.52|303.43|301.63|0
1619680500000|2021-04-29 07:15:00|305.56|303.76|305.32|303.52|305.8|304|304.61|302.81|0
1619680800000|2021-04-29 07:20:00|305.56|303.76|304.14|302.34|305.56|303.76|304.14|302.34|0
1619681100000|2021-04-29 07:25:00|304.38|302.58|305.09|303.29|305.09|303.29|304.38|302.58|0
1619681400000|2021-04-29 07:30:00|305.32|303.52|304.61|302.81|305.8|304|304.37|302.57|0
1619681700000|2021-04-29 07:35:00|304.14|302.34|304.14|302.34|304.37|302.57|302.95|301.15|0
1619682000000|2021-04-29 07:40:00|304.37|302.57|304.61|302.81|305.56|303.76|304.37|302.57|0
1619682300000|2021-04-29 07:45:00|304.85|303.05|303.9|302.1|304.85|303.05|303.66|301.86|0
1619682600000|2021-04-29 07:50:00|303.66|301.86|302.95|301.15|303.9|302.1|302.71|300.91|0
1619682900000|2021-04-29 07:55:00|302.71|300.91|302.71|300.91|302.95|301.15|302.24|300.44|0
1619683200000|2021-04-29 08:00:00|302.48|300.68|299.88|298.08|302.48|300.68|298.46|296.66|0
1619683500000|2021-04-29 08:05:00|299.64|297.84|300.59|298.79|300.82|299.02|298.93|297.13|0
1619683800000|2021-04-29 08:10:00|300.82|299.02|300.82|299.02|300.82|299.02|299.88|298.08|0
1619684100000|2021-04-29 08:15:00|300.58|298.78|301.29|299.49|301.53|299.73|300.58|298.78|0
1619684400000|2021-04-29 08:20:00|301.06|299.26|301.29|299.49|301.77|299.97|301.06|299.26|0
1619684700000|2021-04-29 08:25:00|301.53|299.73|302.47|300.67|302.71|300.91|301.29|299.49|0
1619685000000|2021-04-29 08:30:00|302.71|300.91|302.47|300.67|302.71|300.91|302.24|300.44|0
1619685300000|2021-04-29 08:35:00|302.71|300.91|302|300.2|302.71|300.91|301.76|299.96|0
1619685600000|2021-04-29 08:40:00|302.24|300.44|302|300.2|302.24|300.44|301.29|299.49|0
1619685900000|2021-04-29 08:45:00|301.76|299.96|301.76|299.96|302|300.2|301.05|299.25|0
1619686200000|2021-04-29 08:50:00|302|300.2|301.41|299.61|302|300.2|301.29|299.49|0
1619686500000|2021-04-29 08:55:00|301.29|299.49|301.52|299.72|301.52|299.72|301.05|299.25|0
1619686800000|2021-04-29 09:00:00|301.29|299.49|301.76|299.96|301.76|299.96|301.29|299.49|0
1619687100000|2021-04-29 09:05:00|302|300.2|302.23|300.43|302.47|300.67|301.52|299.72|0
1619687400000|2021-04-29 09:10:00|302.47|300.67|302.7|300.9|302.94|301.14|301.76|299.96|0
1619687700000|2021-04-29 09:15:00|302.94|301.14|301.76|299.96|302.94|301.14|301.52|299.72|0
1619688000000|2021-04-29 09:20:00|301.99|300.19|301.99|300.19|301.99|300.19|301.52|299.72|0
1619688300000|2021-04-29 09:25:00|302.23|300.43|301.52|299.72|302.7|300.9|301.52|299.72|0
1619688600000|2021-04-29 09:30:00|301.76|299.96|301.52|299.72|301.99|300.19|301.52|299.72|0
1619688900000|2021-04-29 09:35:00|301.76|299.96|301.52|299.72|301.99|300.19|301.52|299.72|0
1619689200000|2021-04-29 09:40:00|301.75|299.95|301.75|299.95|301.99|300.19|301.52|299.72|0
1619689500000|2021-04-29 09:45:00|301.88|300.08|301.04|299.24|302.23|300.43|301.04|299.24|0
1619689800000|2021-04-29 09:50:00|300.81|299.01|300.81|299.01|301.04|299.24|300.57|298.77|0
1619690100000|2021-04-29 09:55:00|301.04|299.24|301.28|299.48|301.52|299.72|300.81|299.01|0
1619690400000|2021-04-29 10:00:00|301.52|299.72|300.81|299.01|301.75|299.95|300.57|298.77|0
1619690700000|2021-04-29 10:05:00|301.04|299.24|300.57|298.77|301.28|299.48|300.33|298.53|0
1619691000000|2021-04-29 10:10:00|300.33|298.53|300.1|298.3|300.33|298.53|300.1|298.3|0
1619691300000|2021-04-29 10:15:00|300.33|298.53|298.44|296.64|300.33|298.53|298.44|296.64|0
1619691600000|2021-04-29 10:20:00|298.68|296.88|299.15|297.35|299.86|298.06|298.68|296.88|0
1619691900000|2021-04-29 10:25:00|299.27|297.47|298.62|296.82|299.39|297.59|298.62|296.82|0
1619692200000|2021-04-29 10:30:00|298.86|297.06|298.85|297.05|299.09|297.29|298.38|296.58|0
1619692500000|2021-04-29 10:35:00|299.09|297.29|298.38|296.58|299.33|297.53|297.68|295.88|0
1619692800000|2021-04-29 10:40:00|298.62|296.82|298.62|296.82|299.09|297.29|298.38|296.58|0
1619693100000|2021-04-29 10:45:00|298.85|297.05|298.62|296.82|299.09|297.29|298.62|296.82|0
1619693400000|2021-04-29 10:50:00|298.85|297.05|299.79|297.99|300.03|298.23|298.62|296.82|0
1619693700000|2021-04-29 10:55:00|299.56|297.76|300.5|298.7|300.74|298.94|299.56|297.76|0
1619694000000|2021-04-29 11:00:00|300.03|298.23|299.32|297.52|300.5|298.7|299.32|297.52|0
1619694300000|2021-04-29 11:05:00|299.09|297.29|298.85|297.05|299.32|297.52|298.38|296.58|0
1619694600000|2021-04-29 11:10:00|298.61|296.81|299.56|297.76|299.56|297.76|298.61|296.81|0
1619694900000|2021-04-29 11:15:00|299.32|297.52|300.5|298.7|300.5|298.7|299.32|297.52|0
1619695200000|2021-04-29 11:20:00|300.73|298.93|300.73|298.93|300.97|299.17|300.5|298.7|0
1619695500000|2021-04-29 11:25:00|300.5|298.7|300.73|298.93|300.97|299.17|300.5|298.7|0
1619695800000|2021-04-29 11:30:00|300.5|298.7|300.73|298.93|300.97|299.17|299.79|297.99|0
1619696100000|2021-04-29 11:35:00|300.97|299.17|300.73|298.93|300.97|299.17|300.02|298.22|0
1619696400000|2021-04-29 11:40:00|300.5|298.7|300.97|299.17|300.97|299.17|300.26|298.46|0
1619696700000|2021-04-29 11:45:00|300.73|298.93|299.79|297.99|300.73|298.93|299.79|297.99|0
1619697000000|2021-04-29 11:50:00|299.55|297.75|300.97|299.17|300.97|299.17|299.55|297.75|0
1619697300000|2021-04-29 11:55:00|300.73|298.93|301.2|299.4|301.67|299.87|300.73|298.93|0
1619697600000|2021-04-29 12:00:00|301.44|299.64|300.49|298.69|301.67|299.87|300.26|298.46|0
1619697900000|2021-04-29 12:05:00|300.26|298.46|299.78|297.98|300.73|298.93|299.78|297.98|0
1619698200000|2021-04-29 12:10:00|299.55|297.75|299.78|297.98|299.78|297.98|298.61|296.81|0
1619698500000|2021-04-29 12:15:00|299.55|297.75|299.78|297.98|300.02|298.22|299.31|297.51|0
1619698800000|2021-04-29 12:20:00|299.55|297.75|299.78|297.98|300.25|298.45|299.07|297.27|0
1619699100000|2021-04-29 12:25:00|299.55|297.75|299.31|297.51|299.55|297.75|298.84|297.04|0
1619699400000|2021-04-29 12:30:00|299.2|297.4|299.54|297.74|299.78|297.98|298.13|296.33|0
1619699700000|2021-04-29 12:35:00|299.31|297.51|298.84|297.04|300.02|298.22|298.84|297.04|0
1619700000000|2021-04-29 12:40:00|298.6|296.8|297.42|295.62|299.31|297.51|297.19|295.39|0
1619700300000|2021-04-29 12:45:00|297.66|295.86|297.89|296.09|298.37|296.57|297.66|295.86|0
1619700600000|2021-04-29 12:50:00|297.66|295.86|297.42|295.62|298.36|296.56|297.42|295.62|0
1619700900000|2021-04-29 12:55:00|297.66|295.86|297.19|295.39|297.89|296.09|297.19|295.39|0
1619701200000|2021-04-29 13:00:00|297.42|295.62|299.54|297.74|300.25|298.45|296.95|295.15|0
1619701500000|2021-04-29 13:05:00|299.3|297.5|300.48|298.68|301.66|299.86|299.3|297.5|0
1619701800000|2021-04-29 13:10:00|300.25|298.45|300.01|298.21|301.19|299.39|299.77|297.97|0
1619702100000|2021-04-29 13:15:00|300.25|298.45|299.54|297.74|300.25|298.45|299.54|297.74|0
1619702400000|2021-04-29 13:20:00|299.77|297.97|298.83|297.03|300.01|298.21|298.12|296.32|0
1619702700000|2021-04-29 13:25:00|298.59|296.79|298.36|296.56|299.54|297.74|297.65|295.85|0
1619703000000|2021-04-29 13:30:00|297.18|295.38|301.31|299.51|302.02|300.22|294.83|293.03|0
1619703300000|2021-04-29 13:35:00|301.08|299.28|301.31|299.51|302.72|300.92|300.14|298.34|0
1619703600000|2021-04-29 13:40:00|301.08|299.28|300.6|298.8|302.49|300.69|300.13|298.33|0
1619703900000|2021-04-29 13:45:00|300.37|298.57|301.07|299.27|302.72|300.92|298.96|297.16|0
1619704200000|2021-04-29 13:50:00|301.31|299.51|303.66|301.86|304.6|302.8|301.31|299.51|0
1619704500000|2021-04-29 13:55:00|304.13|302.33|306.02|304.22|306.26|304.46|303.66|301.86|0
1619704800000|2021-04-29 14:00:00|306.25|304.45|308.32|306.52|309.5|307.7|305.96|304.16|0
1619705100000|2021-04-29 14:05:00|308.55|306.75|308.79|306.99|309.26|307.46|306.43|304.63|0
1619705400000|2021-04-29 14:10:00|309.02|307.22|309.5|307.7|310.21|308.41|306.67|304.87|0
1619705700000|2021-04-29 14:15:00|309.97|308.17|313.28|311.48|313.28|311.48|308.32|306.52|0
1619706000000|2021-04-29 14:20:00|313.51|311.71|310.44|308.64|314.46|312.66|309.97|308.17|0
1619706300000|2021-04-29 14:25:00|310.68|308.88|312.33|310.53|313.75|311.95|310.68|308.88|0
1619706600000|2021-04-29 14:30:00|312.09|310.29|316.12|314.32|316.83|315.03|311.86|310.06|0
1619706900000|2021-04-29 14:35:00|316.48|314.68|321.69|319.89|321.82|320.02|316.48|314.68|0
1619707200000|2021-04-29 14:40:00|321.93|320.13|317.92|316.12|322.17|320.37|317.92|316.12|0
1619707500000|2021-04-29 14:45:00|318.63|316.83|324.29|322.49|325.71|323.91|318.63|316.83|0
1619707800000|2021-04-29 14:50:00|324.76|322.96|322.4|320.6|324.76|322.96|319.57|317.77|0
1619708100000|2021-04-29 14:55:00|322.87|321.07|319.16|317.36|323.58|321.78|318.69|316.89|0
1619708400000|2021-04-29 15:00:00|319.39|317.59|318.68|316.88|320.81|319.01|318.21|316.41|0
1619708700000|2021-04-29 15:05:00|318.45|316.65|314.97|313.17|318.45|316.65|314.91|313.11|0
1619709000000|2021-04-29 15:10:00|314.73|312.93|313.55|311.75|315.2|313.4|313.08|311.28|0
1619709300000|2021-04-29 15:15:00|313.79|311.99|316.38|314.58|317.09|315.29|313.79|311.99|0
1619709600000|2021-04-29 15:20:00|316.15|314.35|315.67|313.87|317.33|315.53|315.67|313.87|0
1619709900000|2021-04-29 15:25:00|315.91|314.11|317.09|315.29|318.04|316.24|315.44|313.64|0
1619710200000|2021-04-29 15:30:00|316.85|315.05|320.4|318.6|320.87|319.07|316.85|315.05|0
1619710500000|2021-04-29 15:35:00|320.16|318.36|321.11|319.31|321.34|319.54|319.69|317.89|0
1619710800000|2021-04-29 15:40:00|320.87|319.07|320.33|318.53|321.51|319.71|318.44|316.64|0
1619711100000|2021-04-29 15:45:00|320.57|318.77|319.86|318.06|320.8|319|318.21|316.41|0
1619711400000|2021-04-29 15:50:00|320.09|318.29|320.57|318.77|321.51|319.71|318.68|316.88|0
1619711700000|2021-04-29 15:55:00|320.8|319|325.3|323.5|326.96|325.16|320.8|319|0
1619712000000|2021-04-29 16:00:00|326.01|324.21|328.31|326.51|329.25|327.45|325.06|323.26|0
1619712300000|2021-04-29 16:05:00|328.07|326.27|334.89|333.09|336.39|334.59|328.07|326.27|0
1619712600000|2021-04-29 16:10:00|335.13|333.33|330.77|328.97|335.36|333.56|330.53|328.73|0
1619712900000|2021-04-29 16:15:00|330.53|328.73|329.82|328.02|334.32|332.52|329.82|328.02|0
1619713200000|2021-04-29 16:20:00|330.06|328.26|331.71|329.91|331.71|329.91|329.11|327.31|0
1619713500000|2021-04-29 16:25:00|331.24|329.44|330.06|328.26|334.32|332.52|329|327.2|0
1619713800000|2021-04-29 16:30:00|330.53|328.73|326.51|324.71|332.42|330.62|325.8|324|0
1619714100000|2021-04-29 16:35:00|326.75|324.95|324.92|323.12|326.75|324.95|324.92|323.12|0
1619714400000|2021-04-29 16:40:00|324.68|322.88|323.03|321.23|325.63|323.83|323.03|321.23|0
1619714700000|2021-04-29 16:45:00|323.27|321.47|321.38|319.58|323.74|321.94|321.14|319.34|0
1619715000000|2021-04-29 16:50:00|321.62|319.82|319.04|317.24|321.62|319.82|318.8|317|0
1619715300000|2021-04-29 16:55:00|319.27|317.47|319.98|318.18|320.93|319.13|319.27|317.47|0
1619715600000|2021-04-29 17:00:00|319.75|317.95|322.83|321.03|322.83|321.03|319.75|317.95|0
1619715900000|2021-04-29 17:05:00|322.35|320.55|319.93|318.13|322.83|321.03|318.74|316.94|0
1619716200000|2021-04-29 17:10:00|319.45|317.65|317.79|315.99|319.69|317.89|316.84|315.04|0
1619716500000|2021-04-29 17:15:00|318.03|316.23|316.37|314.57|318.5|316.7|315.89|314.09|0
1619716800000|2021-04-29 17:20:00|316.13|314.33|316.13|314.33|317.08|315.28|315.89|314.09|0
1619717100000|2021-04-29 17:25:00|316.37|314.57|316.6|314.8|318.26|316.46|315.89|314.09|0
1619717400000|2021-04-29 17:30:00|316.13|314.33|317.08|315.28|318.03|316.23|315.89|314.09|0
1619717700000|2021-04-29 17:35:00|316.84|315.04|318.98|317.18|318.98|317.18|316.13|314.33|0
1619718000000|2021-04-29 17:40:00|318.74|316.94|314.47|312.67|319.45|317.65|313.76|311.96|0
1619718300000|2021-04-29 17:45:00|314.23|312.43|314.23|312.43|315.18|313.38|313.52|311.72|0
1619718600000|2021-04-29 17:50:00|313.99|312.19|313.52|311.72|314.7|312.9|313.05|311.25|0
1619718900000|2021-04-29 17:55:00|313.28|311.48|315.18|313.38|315.65|313.85|313.05|311.25|0
1619719200000|2021-04-29 18:00:00|314.7|312.9|315.41|313.61|315.41|313.61|313.75|311.95|0
1619719500000|2021-04-29 18:05:00|314.94|313.14|313.28|311.48|314.94|313.14|312.81|311.01|0
1619719800000|2021-04-29 18:10:00|313.04|311.24|310.91|309.11|313.28|311.48|310.44|308.64|0
1619720100000|2021-04-29 18:15:00|310.44|308.64|308.58|306.78|311.04|309.24|308.35|306.55|0
1619720400000|2021-04-29 18:20:00|308.35|306.55|308.58|306.78|308.82|307.02|307.16|305.36|0
1619720700000|2021-04-29 18:25:00|308.35|306.55|308.11|306.31|309.06|307.26|308.11|306.31|0
1619721000000|2021-04-29 18:30:00|307.87|306.07|305.27|303.47|307.87|306.07|304.79|302.99|0
1619721300000|2021-04-29 18:35:00|305.03|303.23|304.02|302.22|305.27|303.47|303.79|301.99|0
1619721600000|2021-04-29 18:40:00|303.79|301.99|300.72|298.92|304.49|302.69|300.72|298.92|0
1619721900000|2021-04-29 18:45:00|300.49|298.69|300.32|298.52|301.5|299.7|296.96|295.16|0
1619722200000|2021-04-29 18:50:00|300.09|298.29|300.79|298.99|302.44|300.64|300.09|298.29|0
1619722500000|2021-04-29 18:55:00|301.03|299.23|301.26|299.46|302.44|300.64|300.79|298.99|0
1619722800000|2021-04-29 19:00:00|300.56|298.76|299.15|297.35|301.26|299.46|297.97|296.17|0
1619723100000|2021-04-29 19:05:00|299.38|297.58|299.62|297.82|300.56|298.76|297.27|295.47|0
1619723400000|2021-04-29 19:10:00|299.15|297.35|299.61|297.81|299.85|298.05|298.21|296.41|0
1619723700000|2021-04-29 19:15:00|299.38|297.58|301.97|300.17|302.67|300.87|299.38|297.58|0
1619724000000|2021-04-29 19:20:00|301.02|299.22|304.32|302.52|304.79|302.99|300.79|298.99|0
1619724300000|2021-04-29 19:25:00|303.85|302.05|305.41|303.61|305.41|303.61|303.61|301.81|0
1619724600000|2021-04-29 19:30:00|304.94|303.14|303.05|301.25|305.88|304.08|302.58|300.78|0
1619724900000|2021-04-29 19:35:00|303.52|301.72|303.05|301.25|304|302.2|302.34|300.54|0
1619725200000|2021-04-29 19:40:00|303.29|301.49|302.11|300.31|303.52|301.72|301.4|299.6|0
1619725500000|2021-04-29 19:45:00|301.87|300.07|300.35|298.55|302.11|300.31|298.81|297.01|0
1619725800000|2021-04-29 19:50:00|302.58|300.78|302.34|300.54|303.52|301.72|301.16|299.36|0
1619726100000|2021-04-29 19:55:00|302.58|300.78|301.4|299.6|304.94|303.14|301.4|299.6|0
1619726400000|2021-04-29 20:00:00|301.16|299.36|301.63|299.83|304.46|302.66|300.46|298.66|0
1619726700000|2021-04-29 20:05:00|301.4|299.6|302.1|300.3|303.05|301.25|301.28|299.48|0
1619727000000|2021-04-29 20:10:00|302.34|300.54|305.06|303.26|305.06|303.26|302.1|300.3|0
1619727300000|2021-04-29 20:15:00|305.49|303.29|305.77|303.57|305.91|303.71|305.18|302.98|0
1619727600000|2021-04-29 20:20:00|305.56|303.36|305.7|303.5|305.8|303.6|305.43|303.23|0
1619727900000|2021-04-29 20:25:00|305.74|303.54|305.77|303.57|305.8|303.6|305.66|303.46|0
1619728200000|2021-04-29 20:30:00|305.96|303.76|304.78|302.58|305.96|303.76|304.55|302.35|0
1619728500000|2021-04-29 20:35:00|304.55|302.35|305.96|303.76|305.96|303.76|304.31|302.11|0
1619728800000|2021-04-29 20:40:00|305.73|303.53|306.2|304|306.2|304|305.73|303.53|0
1619729100000|2021-04-29 20:45:00|305.96|303.76|305.25|303.05|305.96|303.76|304.54|302.34|0
1619729400000|2021-04-29 20:50:00|305.49|303.29|305.02|302.82|305.72|303.52|305.02|302.82|0
1619729700000|2021-04-29 20:55:00|305.25|303.05|305.25|303.05|305.49|303.29|304.78|302.58|0
1619730000000|2021-04-29 21:00:00|305.36|303.16|305.64|303.44|305.64|303.44|305.09|302.89|0
1619730300000|2021-04-29 21:05:00|305.6|303.4|305.36|303.16|305.6|303.4|305.36|303.16|0
1619730600000|2021-04-29 21:10:00|305.39|303.19|305.6|303.4|305.7|303.5|305.26|303.06|0
1619730900000|2021-04-29 21:15:00|305.67|303.47|305.32|303.12|305.67|303.47|305.19|302.99|0
1619731200000|2021-04-29 21:20:00|305.6|303.4|305.43|303.23|305.6|303.4|305.26|303.06|0
1619731500000|2021-04-29 21:25:00|305.49|303.29|305.49|303.29|305.57|303.37|305.49|303.29|0
1619731800000|2021-04-29 21:30:00|305.19|302.99|304.77|302.57|305.19|302.99|304.77|302.57|0
1619732100000|2021-04-29 21:35:00|304.7|302.5|305.05|302.85|305.05|302.85|304.7|302.5|0
1619732400000|2021-04-29 21:40:00|305.08|302.88|305.05|302.85|305.08|302.88|305.05|302.85|0
1619732700000|2021-04-29 21:45:00|305.08|302.88|305.19|302.99|305.19|302.99|305.05|302.85|0
1619733000000|2021-04-29 21:50:00|305.25|303.05|305.15|302.95|305.25|303.05|305.08|302.88|0
1619733300000|2021-04-29 21:55:00|305.01|302.81|305.11|302.91|305.32|303.12|304.98|302.78|0
1619733600000|2021-04-29 22:00:00|304.3|302.1|304.41|302.21|305.36|303.16|304.17|301.97|0
1619733900000|2021-04-29 22:05:00|304.17|301.97|306.77|304.57|307.01|304.81|304.17|301.97|0
1619734200000|2021-04-29 22:10:00|306.54|304.34|307.24|305.04|307.48|305.28|305.95|303.75|0
1619734500000|2021-04-29 22:15:00|307.01|304.81|306.53|304.33|307.01|304.81|306.3|304.1|0
1619734800000|2021-04-29 22:20:00|306.3|304.1|305.82|303.62|306.53|304.33|305.35|303.15|0
1619735100000|2021-04-29 22:25:00|305.59|303.39|305.59|303.39|305.82|303.62|305.35|303.15|0
1619735400000|2021-04-29 22:30:00|305.82|303.62|305.82|303.62|305.82|303.62|305.82|303.62|0
1619735700000|2021-04-29 22:35:00|306.3|304.1|307|304.8|307|304.8|306.3|304.1|0
1619736000000|2021-04-29 22:40:00|306.77|304.57|306.77|304.57|307.24|305.04|306.53|304.33|0
1619736300000|2021-04-29 22:45:00|307|304.8|307.48|305.28|307.48|305.28|307|304.8|0
1619736600000|2021-04-29 22:50:00|307.24|305.04|306.29|304.09|307.48|305.28|306.29|304.09|0
1619736900000|2021-04-29 22:55:00|306.53|304.33|306.29|304.09|306.53|304.33|306.06|303.86|0
1619737200000|2021-04-29 23:00:00|306.06|303.86|306.53|304.33|306.53|304.33|306.06|303.86|0
1619737500000|2021-04-29 23:05:00|306.65|304.45|306.76|304.56|306.76|304.56|306.53|304.33|0
1619737800000|2021-04-29 23:10:00|306.65|304.45|306.53|304.33|307|304.8|306.29|304.09|0
1619738100000|2021-04-29 23:15:00|306.76|304.56|306.53|304.33|306.76|304.56|306.29|304.09|0
1619738400000|2021-04-29 23:20:00|306.29|304.09|306.05|303.85|306.53|304.33|306.05|303.85|0
1619738700000|2021-04-29 23:25:00|305.82|303.62|305.82|303.62|305.82|303.62|305.11|302.91|0
1619739000000|2021-04-29 23:30:00|305.58|303.38|306.76|304.56|307|304.8|305.58|303.38|0
1619739300000|2021-04-29 23:35:00|307|304.8|308.65|306.45|309.13|306.93|307|304.8|0
1619739600000|2021-04-29 23:40:00|308.89|306.69|310.31|308.11|310.78|308.58|308.89|306.69|0
1619739900000|2021-04-29 23:45:00|310.55|308.35|308.18|305.98|310.55|308.35|307.47|305.27|0
1619740200000|2021-04-29 23:50:00|308.41|306.21|308.89|306.69|309.6|307.4|308.18|305.98|0
1619740500000|2021-04-29 23:55:00|308.65|306.45|308.18|305.98|308.65|306.45|307.7|305.5|0
1619740800000|2021-04-30 00:00:00|308.41|306.21|308.65|306.45|308.65|306.45|306.76|304.56|0
1619741100000|2021-04-30 00:05:00|308.41|306.21|309.36|307.16|310.07|307.87|308.41|306.21|0
1619741400000|2021-04-30 00:10:00|309.12|306.92|309.36|307.16|310.78|308.58|309.12|306.92|0
1619741700000|2021-04-30 00:15:00|309.6|307.4|308.88|306.68|310.07|307.87|308.65|306.45|0
1619742000000|2021-04-30 00:20:00|308.65|306.45|308.17|305.97|309.36|307.16|308.17|305.97|0
1619742300000|2021-04-30 00:25:00|308.41|306.21|306.99|304.79|309.12|306.92|306.99|304.79|0
1619742600000|2021-04-30 00:30:00|307.23|305.03|307.46|305.26|307.7|305.5|306.99|304.79|0
1619742900000|2021-04-30 00:35:00|307.7|305.5|307.93|305.73|308.41|306.21|307.46|305.26|0
1619743200000|2021-04-30 00:40:00|308.17|305.97|307.22|305.02|308.17|305.97|307.22|305.02|0
1619743500000|2021-04-30 00:45:00|307.46|305.26|307.93|305.73|308.17|305.97|307.22|305.02|0
1619743800000|2021-04-30 00:50:00|308.17|305.97|308.41|306.21|308.41|306.21|307.7|305.5|0
1619744100000|2021-04-30 00:55:00|308.17|305.97|309.35|307.15|309.83|307.63|307.93|305.73|0
1619744400000|2021-04-30 01:00:00|309.12|306.92|309.59|307.39|311.49|309.29|308.88|306.68|0
1619744700000|2021-04-30 01:05:00|309.83|307.63|309.35|307.15|309.83|307.63|308.88|306.68|0
1619745000000|2021-04-30 01:10:00|309.11|306.91|309.11|306.91|309.82|307.62|308.88|306.68|0
1619745300000|2021-04-30 01:15:00|309.59|307.39|309.82|307.62|310.54|308.34|309.59|307.39|0
1619745600000|2021-04-30 01:20:00|309.59|307.39|309.82|307.62|310.3|308.1|309.59|307.39|0
1619745900000|2021-04-30 01:25:00|309.71|307.51|309.59|307.39|310.53|308.33|309.59|307.39|0
1619746200000|2021-04-30 01:30:00|309.82|307.62|310.06|307.86|310.06|307.86|309.11|306.91|0
1619746500000|2021-04-30 01:35:00|310.3|308.1|309.58|307.38|310.3|308.1|309.11|306.91|0
1619746800000|2021-04-30 01:40:00|309.82|307.62|311.01|308.81|311.24|309.04|309.82|307.62|0
1619747100000|2021-04-30 01:45:00|311.24|309.04|311|308.8|311.24|309.04|310.53|308.33|0
1619747400000|2021-04-30 01:50:00|311.24|309.04|310.77|308.57|311.95|309.75|310.53|308.33|0
1619747700000|2021-04-30 01:55:00|311|308.8|311.24|309.04|311.48|309.28|310.77|308.57|0
1619748000000|2021-04-30 02:00:00|311.48|309.28|311.71|309.51|311.95|309.75|311.24|309.04|0
1619748300000|2021-04-30 02:05:00|311.48|309.28|311.48|309.28|311.71|309.51|311.48|309.28|0
1619748600000|2021-04-30 02:10:00|311.71|309.51|311.95|309.75|312.31|310.11|311.71|309.51|0
1619748900000|2021-04-30 02:15:00|312.19|309.99|313.61|311.41|313.61|311.41|311.95|309.75|0
1619749200000|2021-04-30 02:20:00|313.85|311.65|314.56|312.36|314.8|312.6|313.61|311.41|0
1619749500000|2021-04-30 02:25:00|314.69|312.49|314.8|312.6|315.04|312.84|314.32|312.12|0
1619749800000|2021-04-30 02:30:00|314.56|312.36|312.9|310.7|314.8|312.6|312.66|310.46|0
1619750100000|2021-04-30 02:35:00|312.66|310.46|312.42|310.22|312.66|310.46|312.18|309.98|0
1619750400000|2021-04-30 02:40:00|312.18|309.98|312.9|310.7|313.13|310.93|312.18|309.98|0
1619750700000|2021-04-30 02:45:00|312.66|310.46|313.61|311.41|313.85|311.65|312.66|310.46|0
1619751000000|2021-04-30 02:50:00|313.85|311.65|313.61|311.41|313.85|311.65|313.61|311.41|0
1619751300000|2021-04-30 02:55:00|313.85|311.65|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751600000|2021-04-30 03:00:00|314.08|311.88|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751900000|2021-04-30 03:05:00|314.08|311.88|313.84|311.64|314.08|311.88|313.84|311.64|0
1619752200000|2021-04-30 03:10:00|314.08|311.88|314.32|312.12|314.32|312.12|314.08|311.88|0
1619752500000|2021-04-30 03:15:00|314.56|312.36|314.56|312.36|314.79|312.59|314.08|311.88|0
1619752800000|2021-04-30 03:20:00|314.79|312.59|315.51|313.31|315.98|313.78|314.55|312.35|0
1619753100000|2021-04-30 03:25:00|315.27|313.07|314.55|312.35|315.27|313.07|314.32|312.12|0
1619753400000|2021-04-30 03:30:00|314.79|312.59|314.32|312.12|314.79|312.59|314.32|312.12|0
1619753700000|2021-04-30 03:35:00|314.31|312.11|313.84|311.64|314.31|312.11|313.84|311.64|0
1619754000000|2021-04-30 03:40:00|314.08|311.88|313.6|311.4|314.08|311.88|312.89|310.69|0
1619754300000|2021-04-30 03:45:00|313.36|311.16|313.36|311.16|313.6|311.4|313.13|310.93|0
1619754600000|2021-04-30 03:50:00|313.13|310.93|312.65|310.45|313.13|310.93|312.65|310.45|0
1619754900000|2021-04-30 03:55:00|312.54|310.34|312.65|310.45|312.65|310.45|312.54|310.34|0
1619755200000|2021-04-30 04:00:00|312.41|310.21|311.22|309.02|312.41|310.21|311.22|309.02|0
1619755500000|2021-04-30 04:05:00|311.46|309.26|311.46|309.26|311.46|309.26|311.22|309.02|0
1619755800000|2021-04-30 04:10:00|311.7|309.5|312.17|309.97|312.53|310.33|311.7|309.5|0
1619756100000|2021-04-30 04:15:00|311.93|309.73|313.36|311.16|313.36|311.16|311.93|309.73|0
1619756400000|2021-04-30 04:20:00|313.12|310.92|314.31|312.11|314.31|312.11|312.88|310.68|0
1619756700000|2021-04-30 04:25:00|314.07|311.87|313.83|311.63|314.31|312.11|313.6|311.4|0
1619757000000|2021-04-30 04:30:00|313.6|311.4|313.12|310.92|313.83|311.63|313.12|310.92|0
1619757300000|2021-04-30 04:35:00|313.36|311.16|313.59|311.39|313.59|311.39|313.12|310.92|0
1619757600000|2021-04-30 04:40:00|313.36|311.16|313.12|310.92|313.36|311.16|313.12|310.92|0
1619757900000|2021-04-30 04:45:00|313.36|311.16|314.07|311.87|314.07|311.87|313.36|311.16|0
1619758200000|2021-04-30 04:50:00|313.83|311.63|313.83|311.63|314.07|311.87|313.83|311.63|0
1619758500000|2021-04-30 04:55:00|314.07|311.87|313.83|311.63|314.3|312.1|313.83|311.63|0
1619758800000|2021-04-30 05:00:00|314.07|311.87|313.35|311.15|314.07|311.87|312.88|310.68|0
1619759100000|2021-04-30 05:05:00|313.12|310.92|313.12|310.92|313.59|311.39|312.88|310.68|0
1619759400000|2021-04-30 05:10:00|313.35|311.15|314.78|312.58|314.78|312.58|313.11|310.91|0
1619759700000|2021-04-30 05:15:00|315.02|312.82|315.49|313.29|315.97|313.77|314.78|312.58|0
1619760000000|2021-04-30 05:20:00|315.73|313.53|316.2|314|316.2|314|315.02|312.82|0
1619760300000|2021-04-30 05:25:00|315.97|313.77|317.16|314.96|317.39|315.19|315.73|313.53|0
1619760600000|2021-04-30 05:30:00|317.39|315.19|317.87|315.67|318.11|315.91|316.92|314.72|0
1619760900000|2021-04-30 05:35:00|318.11|315.91|317.63|315.43|318.35|316.15|317.16|314.96|0
1619761200000|2021-04-30 05:40:00|317.39|315.19|317.63|315.43|317.87|315.67|316.92|314.72|0
1619761500000|2021-04-30 05:45:00|317.87|315.67|317.15|314.95|318.11|315.91|317.15|314.95|0
1619761800000|2021-04-30 05:50:00|316.92|314.72|317.15|314.95|317.15|314.95|316.68|314.48|0
1619762100000|2021-04-30 05:55:00|317.39|315.19|316.91|314.71|317.39|315.19|316.44|314.24|0
1619762400000|2021-04-30 06:00:00|316.68|314.48|313.58|311.38|316.68|314.48|313.35|311.15|0
1619762700000|2021-04-30 06:05:00|313.35|311.15|314.06|311.86|314.53|312.33|313.35|311.15|0
1619763000000|2021-04-30 06:10:00|314.3|312.1|313.82|311.62|314.53|312.33|313.82|311.62|0
1619763300000|2021-04-30 06:15:00|313.58|311.38|312.63|310.43|313.82|311.62|312.16|309.96|0
1619763600000|2021-04-30 06:20:00|312.87|310.67|312.39|310.19|312.87|310.67|312.16|309.96|0
1619763900000|2021-04-30 06:25:00|312.63|310.43|312.39|310.19|312.63|310.43|311.92|309.72|0
1619764200000|2021-04-30 06:30:00|312.63|310.43|312.39|310.19|313.34|311.14|311.92|309.72|0
1619764500000|2021-04-30 06:35:00|312.15|309.95|313.1|310.9|313.34|311.14|312.15|309.95|0
1619764800000|2021-04-30 06:40:00|312.87|310.67|313.58|311.38|313.82|311.62|312.87|310.67|0
1619765100000|2021-04-30 06:45:00|313.34|311.14|312.63|310.43|313.58|311.38|312.63|310.43|0
1619765400000|2021-04-30 06:50:00|312.39|310.19|311.44|309.24|312.39|310.19|311.44|309.24|0
1619765700000|2021-04-30 06:55:00|311.2|309|311.44|309.24|311.68|309.48|311.2|309|0
1619766000000|2021-04-30 07:00:00|311.91|309.71|311.68|309.48|311.92|309.72|310.26|308.06|0
1619766300000|2021-04-30 07:05:00|311.24|309.44|310.29|308.49|311.72|309.92|309.82|308.02|0
1619766600000|2021-04-30 07:10:00|310.53|308.73|309.58|307.78|310.53|308.73|308.63|306.83|0
1619766900000|2021-04-30 07:15:00|309.34|307.54|310.53|308.73|310.53|308.73|309.34|307.54|0
1619767200000|2021-04-30 07:20:00|310.76|308.96|310.53|308.73|311|309.2|310.05|308.25|0
1619767500000|2021-04-30 07:25:00|310.29|308.49|312.43|310.63|312.43|310.63|310.05|308.25|0
1619767800000|2021-04-30 07:30:00|312.19|310.39|311.24|309.44|312.19|310.39|310.53|308.73|0
1619768100000|2021-04-30 07:35:00|311|309.2|311.95|310.15|311.95|310.15|310.76|308.96|0
1619768400000|2021-04-30 07:40:00|312.19|310.39|311.47|309.67|312.19|310.39|310.76|308.96|0
1619768700000|2021-04-30 07:45:00|311.24|309.44|309.81|308.01|311.24|309.44|309.57|307.77|0
1619769000000|2021-04-30 07:50:00|310.05|308.25|310.52|308.72|311|309.2|310.05|308.25|0
1619769300000|2021-04-30 07:55:00|310.76|308.96|310.76|308.96|311.23|309.43|309.81|308.01|0
1619769600000|2021-04-30 08:00:00|311|309.2|312.42|310.62|312.42|310.62|310.76|308.96|0
1619769900000|2021-04-30 08:05:00|312.66|310.86|315.51|313.71|315.51|313.71|312.18|310.38|0
1619770200000|2021-04-30 08:10:00|315.27|313.47|314.08|312.28|315.27|313.47|313.37|311.57|0
1619770500000|2021-04-30 08:15:00|314.32|312.52|313.37|311.57|315.51|313.71|313.37|311.57|0
1619770800000|2021-04-30 08:20:00|313.13|311.33|312.42|310.62|313.61|311.81|312.42|310.62|0
1619771100000|2021-04-30 08:25:00|312.18|310.38|311.7|309.9|312.89|311.09|311.23|309.43|0
1619771400000|2021-04-30 08:30:00|311.47|309.67|311.7|309.9|312.42|310.62|311.23|309.43|0
1619771700000|2021-04-30 08:35:00|311.94|310.14|312.89|311.09|313.13|311.33|311.7|309.9|0
1619772000000|2021-04-30 08:40:00|313.13|311.33|312.65|310.85|313.13|311.33|312.42|310.62|0
1619772300000|2021-04-30 08:45:00|312.89|311.09|312.65|310.85|313.13|311.33|311.94|310.14|0
1619772600000|2021-04-30 08:50:00|312.41|310.61|311.94|310.14|312.41|310.61|311.7|309.9|0
1619772900000|2021-04-30 08:55:00|312.18|310.38|313.13|311.33|313.36|311.56|312.18|310.38|0
1619773200000|2021-04-30 09:00:00|312.89|311.09|312.18|310.38|313.6|311.8|312.18|310.38|0
1619773500000|2021-04-30 09:05:00|312.41|310.61|311.46|309.66|312.65|310.85|310.99|309.19|0
1619773800000|2021-04-30 09:10:00|311.94|310.14|311.94|310.14|312.41|310.61|311.22|309.42|0
1619774100000|2021-04-30 09:15:00|311.7|309.9|312.17|310.37|312.17|310.37|311.22|309.42|0
1619774400000|2021-04-30 09:20:00|312.41|310.61|311.46|309.66|312.41|310.61|311.46|309.66|0
1619774700000|2021-04-30 09:25:00|311.22|309.42|311.93|310.13|312.17|310.37|311.22|309.42|0
1619775000000|2021-04-30 09:30:00|312.17|310.37|311.7|309.9|312.17|310.37|310.98|309.18|0
1619775300000|2021-04-30 09:35:00|311.46|309.66|313.6|311.8|313.83|312.03|311.46|309.66|0
1619775600000|2021-04-30 09:40:00|314.07|312.27|313.83|312.03|316.93|315.13|313.83|312.03|0
1619775900000|2021-04-30 09:45:00|313.36|311.56|313.6|311.8|314.55|312.75|313.36|311.56|0
1619776200000|2021-04-30 09:50:00|313.83|312.03|316.21|314.41|316.45|314.65|313.83|312.03|0
1619776500000|2021-04-30 09:55:00|315.97|314.17|316.45|314.65|317.16|315.36|315.74|313.94|0
1619776800000|2021-04-30 10:00:00|316.69|314.89|318.59|316.79|318.59|316.79|316.45|314.65|0
1619777100000|2021-04-30 10:05:00|318.36|316.56|316.92|315.12|320.03|318.23|316.69|314.89|0
1619777400000|2021-04-30 10:10:00|317.16|315.36|316.69|314.89|317.16|315.36|316.21|314.41|0
1619777700000|2021-04-30 10:15:00|316.92|315.12|317.64|315.84|318.83|317.03|316.92|315.12|0
1619778000000|2021-04-30 10:20:00|317.4|315.6|317.76|315.96|318.35|316.55|316.92|315.12|0
1619778300000|2021-04-30 10:25:00|317.88|316.08|317.4|315.6|318.35|316.55|317.4|315.6|0
1619778600000|2021-04-30 10:30:00|317.16|315.36|317.4|315.6|318.11|316.31|316.92|315.12|0
1619778900000|2021-04-30 10:35:00|317.64|315.84|319.54|317.74|320.26|318.46|317.16|315.36|0
1619779200000|2021-04-30 10:40:00|319.31|317.51|323.42|321.62|324.13|322.33|319.31|317.51|0
1619779500000|2021-04-30 10:45:00|323.65|321.85|325.56|323.76|326.51|324.71|323.42|321.62|0
1619779800000|2021-04-30 10:50:00|325.79|323.99|327.41|325.61|329.4|327.6|325.79|323.99|0
1619780100000|2021-04-30 10:55:00|327.17|325.37|325.99|324.19|327.17|325.37|325.75|323.95|0
1619780400000|2021-04-30 11:00:00|325.51|323.71|326.23|324.43|328.12|326.32|325.51|323.71|0
1619780700000|2021-04-30 11:05:00|326.47|324.67|324.8|323|326.47|324.67|324.57|322.77|0
1619781000000|2021-04-30 11:10:00|324.57|322.77|324.33|322.53|324.8|323|323.85|322.05|0
1619781300000|2021-04-30 11:15:00|324.21|322.41|324.56|322.76|325.04|323.24|324.09|322.29|0
1619781600000|2021-04-30 11:20:00|324.8|323|326.23|324.43|326.23|324.43|324.09|322.29|0
1619781900000|2021-04-30 11:25:00|325.99|324.19|324.56|322.76|325.99|324.19|324.09|322.29|0
1619782200000|2021-04-30 11:30:00|324.8|323|322.66|320.86|324.8|323|322.18|320.38|0
1619782500000|2021-04-30 11:35:00|322.18|320.38|322.66|320.86|322.9|321.1|321.94|320.14|0
1619782800000|2021-04-30 11:40:00|322.42|320.62|322.42|320.62|322.66|320.86|322.18|320.38|0
1619783100000|2021-04-30 11:45:00|322.18|320.38|322.18|320.38|322.66|320.86|321.94|320.14|0
1619783400000|2021-04-30 11:50:00|322.42|320.62|322.66|320.86|323.61|321.81|322.42|320.62|0
1619783700000|2021-04-30 11:55:00|322.42|320.62|321.47|319.67|322.89|321.09|321.47|319.67|0
1619784000000|2021-04-30 12:00:00|321.7|319.9|322.18|320.38|322.65|320.85|321.23|319.43|0
1619784300000|2021-04-30 12:05:00|322.42|320.62|321.94|320.14|323.61|321.81|321.94|320.14|0
1619784600000|2021-04-30 12:10:00|321.7|319.9|322.65|320.85|322.89|321.09|320.99|319.19|0
1619784900000|2021-04-30 12:15:00|322.89|321.09|322.65|320.85|323.13|321.33|321.46|319.66|0
1619785200000|2021-04-30 12:20:00|322.18|320.38|320.75|318.95|322.41|320.61|320.75|318.95|0
1619785500000|2021-04-30 12:25:00|320.99|319.19|320.27|318.47|320.99|319.19|319.56|317.76|0
1619785800000|2021-04-30 12:30:00|320.04|318.24|325.03|323.23|325.75|323.95|320.04|318.24|0
1619786100000|2021-04-30 12:35:00|324.55|322.75|329.32|327.52|329.32|327.52|324.32|322.52|0
1619786400000|2021-04-30 12:40:00|329.56|327.76|326.22|324.42|329.8|328|326.22|324.42|0
1619786700000|2021-04-30 12:45:00|326.46|324.66|325.03|323.23|326.46|324.66|324.79|322.99|0
1619787000000|2021-04-30 12:50:00|324.79|322.99|322.65|320.85|324.79|322.99|322.65|320.85|0
1619787300000|2021-04-30 12:55:00|322.89|321.09|321.93|320.13|323.36|321.56|321.46|319.66|0
1619787600000|2021-04-30 13:00:00|321.7|319.9|324.07|322.27|325.03|323.23|321.7|319.9|0
1619787900000|2021-04-30 13:05:00|324.31|322.51|326.93|325.13|327.41|325.61|324.31|322.51|0
1619788200000|2021-04-30 13:10:00|327.41|325.61|324.79|322.99|327.41|325.61|324.79|322.99|0
1619788500000|2021-04-30 13:15:00|325.03|323.23|325.26|323.46|325.74|323.94|324.31|322.51|0
1619788800000|2021-04-30 13:20:00|325.5|323.7|325.02|323.22|326.69|324.89|324.79|322.99|0
1619789100000|2021-04-30 13:25:00|324.79|322.99|324.43|322.63|324.79|322.99|322.88|321.08|0
1619789400000|2021-04-30 13:30:00|326.45|324.65|322.88|321.08|326.45|324.65|322.17|320.37|0
1619789700000|2021-04-30 13:35:00|322.4|320.6|321.69|319.89|323.83|322.03|320.98|319.18|0
1619790000000|2021-04-30 13:40:00|322.17|320.37|321.93|320.13|322.88|321.08|320.98|319.18|0
1619790300000|2021-04-30 13:45:00|321.69|319.89|318.43|316.63|321.93|320.13|317.66|315.86|0
1619790600000|2021-04-30 13:50:00|318.19|316.39|318.19|316.39|318.67|316.87|316.29|314.49|0
1619790900000|2021-04-30 13:55:00|317.71|315.91|316.05|314.25|318.67|316.87|315.81|314.01|0
1619791200000|2021-04-30 14:00:00|315.81|314.01|316.76|314.96|317.71|315.91|315.57|313.77|0
1619791500000|2021-04-30 14:05:00|317|315.2|318.9|317.1|321.29|319.49|317|315.2|0
1619791800000|2021-04-30 14:10:00|318.67|316.87|322.48|320.68|322.72|320.92|318.19|316.39|0
1619792100000|2021-04-30 14:15:00|322.24|320.44|321.77|319.97|323.68|321.88|321.05|319.25|0
1619792400000|2021-04-30 14:20:00|321.29|319.49|320.81|319.01|323.44|321.64|320.33|318.53|0
1619792700000|2021-04-30 14:25:00|320.57|318.77|316.04|314.24|321.53|319.73|315.33|313.53|0
1619793000000|2021-04-30 14:30:00|316.28|314.48|317.95|316.15|318.19|316.39|315.81|314.01|0
1619793300000|2021-04-30 14:35:00|317.71|315.91|324.63|322.83|325.83|324.03|316.52|314.72|0
1619793600000|2021-04-30 14:40:00|325.59|323.79|321.76|319.96|325.59|323.79|321.05|319.25|0
1619793900000|2021-04-30 14:45:00|322.24|320.44|323.91|322.11|324.15|322.35|321.52|319.72|0
1619794200000|2021-04-30 14:50:00|324.39|322.59|325.11|323.31|326.3|324.5|322.96|321.16|0
1619794500000|2021-04-30 14:55:00|325.35|323.55|325.58|323.78|327.02|325.22|323.43|321.63|0
1619794800000|2021-04-30 15:00:00|326.06|324.26|326.3|324.5|328.7|326.9|325.82|324.02|0
1619795100000|2021-04-30 15:05:00|326.78|324.98|327.5|325.7|329.42|327.62|325.58|323.78|0
1619795400000|2021-04-30 15:10:00|328.22|326.42|326.46|324.66|329.18|327.38|324.11|322.31|0
1619795700000|2021-04-30 15:15:00|327.17|325.37|330.99|329.19|331.23|329.43|326.94|325.14|0
1619796000000|2021-04-30 15:20:00|330.75|328.95|328.37|326.57|331.71|329.91|326.22|324.42|0
1619796300000|2021-04-30 15:25:00|328.6|326.8|330.99|329.19|331.71|329.91|328.6|326.8|0
1619796600000|2021-04-30 15:30:00|331.71|329.91|329.64|327.84|333.83|332.03|329.16|327.36|0
1619796900000|2021-04-30 15:35:00|330.11|328.31|327.97|326.17|330.35|328.55|327.26|325.46|0
1619797200000|2021-04-30 15:40:00|328.21|326.41|327.74|325.94|328.69|326.89|327.03|325.23|0
1619797500000|2021-04-30 15:45:00|327.97|326.17|324.57|322.77|328.21|326.41|324.09|322.29|0
1619797800000|2021-04-30 15:50:00|324.81|323.01|324.09|322.29|326.71|324.91|323.86|322.06|0
1619798100000|2021-04-30 15:55:00|323.86|322.06|324.57|322.77|325.28|323.48|323.62|321.82|0
1619798400000|2021-04-30 16:00:00|324.33|322.53|326.23|324.43|326.47|324.67|324.09|322.29|0
1619798700000|2021-04-30 16:05:00|326.47|324.67|323.85|322.05|326.47|324.67|322.43|320.63|0
1619799000000|2021-04-30 16:10:00|324.09|322.29|324.09|322.29|324.09|322.29|322.67|320.87|0
1619799300000|2021-04-30 16:15:00|324.33|322.53|324.33|322.53|325.75|323.95|323.62|321.82|0
1619799600000|2021-04-30 16:20:00|323.85|322.05|324.8|323|324.8|323|322.43|320.63|0
1619799900000|2021-04-30 16:25:00|324.56|322.76|324.33|322.53|325.51|323.71|324.33|322.53|0
1619800200000|2021-04-30 16:30:00|324.56|322.76|325.28|323.48|326.23|324.43|322.9|321.1|0
1619800500000|2021-04-30 16:35:00|325.04|323.24|326.46|324.66|327.42|325.62|324.56|322.76|0
1619800800000|2021-04-30 16:40:00|326.59|324.79|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801100000|2021-04-30 16:45:00|325.75|323.95|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801400000|2021-04-30 16:50:00|326.22|324.42|327.65|325.85|327.65|325.85|325.51|323.71|0
1619801700000|2021-04-30 16:55:00|327.41|325.61|326.22|324.42|329.56|327.76|325.99|324.19|0
1619802000000|2021-04-30 17:00:00|326.46|324.66|326.46|324.66|327.41|325.61|325.99|324.19|0
1619802300000|2021-04-30 17:05:00|325.99|324.19|324.56|322.76|326.94|325.14|324.32|322.52|0
1619802600000|2021-04-30 17:10:00|324.8|323|326.93|325.13|328.13|326.33|324.8|323|0
1619802900000|2021-04-30 17:15:00|326.7|324.9|327.65|325.85|327.89|326.09|325.98|324.18|0
1619803200000|2021-04-30 17:20:00|327.41|325.61|325.03|323.23|327.41|325.61|325.03|323.23|0
1619803500000|2021-04-30 17:25:00|325.27|323.47|323.61|321.81|325.51|323.71|323.61|321.81|0
1619803800000|2021-04-30 17:30:00|323.84|322.04|323.37|321.57|324.08|322.28|322.18|320.38|0
1619804100000|2021-04-30 17:35:00|323.13|321.33|323.13|321.33|324.08|322.28|322.89|321.09|0
1619804400000|2021-04-30 17:40:00|323.37|321.57|325.27|323.47|325.98|324.18|323.13|321.33|0
1619804700000|2021-04-30 17:45:00|325.5|323.7|328.83|327.03|330.03|328.23|325.5|323.7|0
1619805000000|2021-04-30 17:50:00|329.07|327.27|333.13|331.33|333.84|332.04|328.83|327.03|0
1619805300000|2021-04-30 17:55:00|333.36|331.56|334.08|332.28|336.23|334.43|333.36|331.56|0
1619805600000|2021-04-30 18:00:00|334.32|332.52|335.04|333.24|335.51|333.71|331.45|329.65|0
1619805900000|2021-04-30 18:05:00|334.8|333|332.65|330.85|335.04|333.24|331.93|330.13|0
1619806200000|2021-04-30 18:10:00|332.89|331.09|330.74|328.94|333.6|331.8|330.02|328.22|0
1619806500000|2021-04-30 18:15:00|330.98|329.18|330.02|328.22|331.93|330.13|329.78|327.98|0
1619806800000|2021-04-30 18:20:00|331.21|329.41|331.45|329.65|331.93|330.13|329.55|327.75|0
1619807100000|2021-04-30 18:25:00|330.74|328.94|328.11|326.31|332.41|330.61|327.16|325.36|0
1619807400000|2021-04-30 18:30:00|328.35|326.55|328.35|326.55|329.07|327.27|327.64|325.84|0
1619807700000|2021-04-30 18:35:00|328.24|326.44|329.07|327.27|329.07|327.27|327.64|325.84|0
1619808000000|2021-04-30 18:40:00|328.83|327.03|326.21|324.41|328.83|327.03|325.97|324.17|0
1619808300000|2021-04-30 18:45:00|326.69|324.89|328.59|326.79|328.83|327.03|326.69|324.89|0
1619808600000|2021-04-30 18:50:00|328.83|327.03|327.87|326.07|330.02|328.22|327.64|325.84|0
1619808900000|2021-04-30 18:55:00|327.64|325.84|330.02|328.22|330.02|328.22|326.68|324.88|0
1619809200000|2021-04-30 19:00:00|329.78|327.98|330.73|328.93|331.21|329.41|325.97|324.17|0
1619809500000|2021-04-30 19:05:00|330.25|328.45|332.4|330.6|333.36|331.56|329.54|327.74|0
1619809800000|2021-04-30 19:10:00|332.88|331.08|332.88|331.08|332.88|331.08|330.25|328.45|0
1619810100000|2021-04-30 19:15:00|333.12|331.32|333.83|332.03|334.55|332.75|332.88|331.08|0
1619810400000|2021-04-30 19:20:00|334.07|332.27|329.3|327.5|334.07|332.27|328.58|326.78|0
1619810700000|2021-04-30 19:25:00|329.06|327.26|325.97|324.17|329.3|327.5|325.73|323.93|0
1619811000000|2021-04-30 19:30:00|325.25|323.45|328.11|326.31|329.3|327.5|325.25|323.45|0
1619811300000|2021-04-30 19:35:00|328.34|326.54|328.34|326.54|328.58|326.78|325.96|324.16|0
1619811600000|2021-04-30 19:40:00|329.06|327.26|333.35|331.55|333.35|331.55|328.82|327.02|0
1619811900000|2021-04-30 19:45:00|333.59|331.79|327.87|326.07|336.46|334.66|327.87|326.07|0
1619812200000|2021-04-30 19:50:00|330.25|328.45|332.39|330.59|332.87|331.07|329.06|327.26|0
1619812500000|2021-04-30 19:55:00|331.92|330.12|327.63|325.83|333.35|331.55|327.63|325.83|0
1619812800000|2021-04-30 20:00:00|327.15|325.35|324.3|322.5|327.15|325.35|323.82|322.02|0
1619813100000|2021-04-30 20:05:00|324.06|322.26|324.53|322.73|325.01|323.21|324.06|322.26|0
1619813400000|2021-04-30 20:10:00|324.3|322.5|323.74|321.94|324.3|322.5|323.11|321.31|0
1619740800000|2021-04-30 00:00:00|308.41|306.21|308.65|306.45|308.65|306.45|306.76|304.56|0
1619741100000|2021-04-30 00:05:00|308.41|306.21|309.36|307.16|310.07|307.87|308.41|306.21|0
1619741400000|2021-04-30 00:10:00|309.12|306.92|309.36|307.16|310.78|308.58|309.12|306.92|0
1619741700000|2021-04-30 00:15:00|309.6|307.4|308.88|306.68|310.07|307.87|308.65|306.45|0
1619742000000|2021-04-30 00:20:00|308.65|306.45|308.17|305.97|309.36|307.16|308.17|305.97|0
1619742300000|2021-04-30 00:25:00|308.41|306.21|306.99|304.79|309.12|306.92|306.99|304.79|0
1619742600000|2021-04-30 00:30:00|307.23|305.03|307.46|305.26|307.7|305.5|306.99|304.79|0
1619742900000|2021-04-30 00:35:00|307.7|305.5|307.93|305.73|308.41|306.21|307.46|305.26|0
1619743200000|2021-04-30 00:40:00|308.17|305.97|307.22|305.02|308.17|305.97|307.22|305.02|0
1619743500000|2021-04-30 00:45:00|307.46|305.26|307.93|305.73|308.17|305.97|307.22|305.02|0
1619743800000|2021-04-30 00:50:00|308.17|305.97|308.41|306.21|308.41|306.21|307.7|305.5|0
1619744100000|2021-04-30 00:55:00|308.17|305.97|309.35|307.15|309.83|307.63|307.93|305.73|0
1619744400000|2021-04-30 01:00:00|309.12|306.92|309.59|307.39|311.49|309.29|308.88|306.68|0
1619744700000|2021-04-30 01:05:00|309.83|307.63|309.35|307.15|309.83|307.63|308.88|306.68|0
1619745000000|2021-04-30 01:10:00|309.11|306.91|309.11|306.91|309.82|307.62|308.88|306.68|0
1619745300000|2021-04-30 01:15:00|309.59|307.39|309.82|307.62|310.54|308.34|309.59|307.39|0
1619745600000|2021-04-30 01:20:00|309.59|307.39|309.82|307.62|310.3|308.1|309.59|307.39|0
1619745900000|2021-04-30 01:25:00|309.71|307.51|309.59|307.39|310.53|308.33|309.59|307.39|0
1619746200000|2021-04-30 01:30:00|309.82|307.62|310.06|307.86|310.06|307.86|309.11|306.91|0
1619746500000|2021-04-30 01:35:00|310.3|308.1|309.58|307.38|310.3|308.1|309.11|306.91|0
1619746800000|2021-04-30 01:40:00|309.82|307.62|311.01|308.81|311.24|309.04|309.82|307.62|0
1619747100000|2021-04-30 01:45:00|311.24|309.04|311|308.8|311.24|309.04|310.53|308.33|0
1619747400000|2021-04-30 01:50:00|311.24|309.04|310.77|308.57|311.95|309.75|310.53|308.33|0
1619747700000|2021-04-30 01:55:00|311|308.8|311.24|309.04|311.48|309.28|310.77|308.57|0
1619748000000|2021-04-30 02:00:00|311.48|309.28|311.71|309.51|311.95|309.75|311.24|309.04|0
1619748300000|2021-04-30 02:05:00|311.48|309.28|311.48|309.28|311.71|309.51|311.48|309.28|0
1619748600000|2021-04-30 02:10:00|311.71|309.51|311.95|309.75|312.31|310.11|311.71|309.51|0
1619748900000|2021-04-30 02:15:00|312.19|309.99|313.61|311.41|313.61|311.41|311.95|309.75|0
1619749200000|2021-04-30 02:20:00|313.85|311.65|314.56|312.36|314.8|312.6|313.61|311.41|0
1619749500000|2021-04-30 02:25:00|314.69|312.49|314.8|312.6|315.04|312.84|314.32|312.12|0
1619749800000|2021-04-30 02:30:00|314.56|312.36|312.9|310.7|314.8|312.6|312.66|310.46|0
1619750100000|2021-04-30 02:35:00|312.66|310.46|312.42|310.22|312.66|310.46|312.18|309.98|0
1619750400000|2021-04-30 02:40:00|312.18|309.98|312.9|310.7|313.13|310.93|312.18|309.98|0
1619750700000|2021-04-30 02:45:00|312.66|310.46|313.61|311.41|313.85|311.65|312.66|310.46|0
1619751000000|2021-04-30 02:50:00|313.85|311.65|313.61|311.41|313.85|311.65|313.61|311.41|0
1619751300000|2021-04-30 02:55:00|313.85|311.65|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751600000|2021-04-30 03:00:00|314.08|311.88|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751900000|2021-04-30 03:05:00|314.08|311.88|313.84|311.64|314.08|311.88|313.84|311.64|0
1619752200000|2021-04-30 03:10:00|314.08|311.88|314.32|312.12|314.32|312.12|314.08|311.88|0
1619752500000|2021-04-30 03:15:00|314.56|312.36|314.56|312.36|314.79|312.59|314.08|311.88|0
1619752800000|2021-04-30 03:20:00|314.79|312.59|315.51|313.31|315.98|313.78|314.55|312.35|0
1619753100000|2021-04-30 03:25:00|315.27|313.07|314.55|312.35|315.27|313.07|314.32|312.12|0
1619753400000|2021-04-30 03:30:00|314.79|312.59|314.32|312.12|314.79|312.59|314.32|312.12|0
1619753700000|2021-04-30 03:35:00|314.31|312.11|313.84|311.64|314.31|312.11|313.84|311.64|0
1619754000000|2021-04-30 03:40:00|314.08|311.88|313.6|311.4|314.08|311.88|312.89|310.69|0
1619754300000|2021-04-30 03:45:00|313.36|311.16|313.36|311.16|313.6|311.4|313.13|310.93|0
1619754600000|2021-04-30 03:50:00|313.13|310.93|312.65|310.45|313.13|310.93|312.65|310.45|0
1619754900000|2021-04-30 03:55:00|312.54|310.34|312.65|310.45|312.65|310.45|312.54|310.34|0
1619755200000|2021-04-30 04:00:00|312.41|310.21|311.22|309.02|312.41|310.21|311.22|309.02|0
1619755500000|2021-04-30 04:05:00|311.46|309.26|311.46|309.26|311.46|309.26|311.22|309.02|0
1619755800000|2021-04-30 04:10:00|311.7|309.5|312.17|309.97|312.53|310.33|311.7|309.5|0
1619756100000|2021-04-30 04:15:00|311.93|309.73|313.36|311.16|313.36|311.16|311.93|309.73|0
1619756400000|2021-04-30 04:20:00|313.12|310.92|314.31|312.11|314.31|312.11|312.88|310.68|0
1619756700000|2021-04-30 04:25:00|314.07|311.87|313.83|311.63|314.31|312.11|313.6|311.4|0
1619757000000|2021-04-30 04:30:00|313.6|311.4|313.12|310.92|313.83|311.63|313.12|310.92|0
1619757300000|2021-04-30 04:35:00|313.36|311.16|313.59|311.39|313.59|311.39|313.12|310.92|0
1619757600000|2021-04-30 04:40:00|313.36|311.16|313.12|310.92|313.36|311.16|313.12|310.92|0
1619757900000|2021-04-30 04:45:00|313.36|311.16|314.07|311.87|314.07|311.87|313.36|311.16|0
1619758200000|2021-04-30 04:50:00|313.83|311.63|313.83|311.63|314.07|311.87|313.83|311.63|0
1619758500000|2021-04-30 04:55:00|314.07|311.87|313.83|311.63|314.3|312.1|313.83|311.63|0
1619758800000|2021-04-30 05:00:00|314.07|311.87|313.35|311.15|314.07|311.87|312.88|310.68|0
1619759100000|2021-04-30 05:05:00|313.12|310.92|313.12|310.92|313.59|311.39|312.88|310.68|0
1619759400000|2021-04-30 05:10:00|313.35|311.15|314.78|312.58|314.78|312.58|313.11|310.91|0
1619759700000|2021-04-30 05:15:00|315.02|312.82|315.49|313.29|315.97|313.77|314.78|312.58|0
1619760000000|2021-04-30 05:20:00|315.73|313.53|316.2|314|316.2|314|315.02|312.82|0
1619760300000|2021-04-30 05:25:00|315.97|313.77|317.16|314.96|317.39|315.19|315.73|313.53|0
1619760600000|2021-04-30 05:30:00|317.39|315.19|317.87|315.67|318.11|315.91|316.92|314.72|0
1619760900000|2021-04-30 05:35:00|318.11|315.91|317.63|315.43|318.35|316.15|317.16|314.96|0
1619761200000|2021-04-30 05:40:00|317.39|315.19|317.63|315.43|317.87|315.67|316.92|314.72|0
1619761500000|2021-04-30 05:45:00|317.87|315.67|317.15|314.95|318.11|315.91|317.15|314.95|0
1619761800000|2021-04-30 05:50:00|316.92|314.72|317.15|314.95|317.15|314.95|316.68|314.48|0
1619762100000|2021-04-30 05:55:00|317.39|315.19|316.91|314.71|317.39|315.19|316.44|314.24|0
1619762400000|2021-04-30 06:00:00|316.68|314.48|313.58|311.38|316.68|314.48|313.35|311.15|0
1619762700000|2021-04-30 06:05:00|313.35|311.15|314.06|311.86|314.53|312.33|313.35|311.15|0
1619763000000|2021-04-30 06:10:00|314.3|312.1|313.82|311.62|314.53|312.33|313.82|311.62|0
1619763300000|2021-04-30 06:15:00|313.58|311.38|312.63|310.43|313.82|311.62|312.16|309.96|0
1619763600000|2021-04-30 06:20:00|312.87|310.67|312.39|310.19|312.87|310.67|312.16|309.96|0
1619763900000|2021-04-30 06:25:00|312.63|310.43|312.39|310.19|312.63|310.43|311.92|309.72|0
1619764200000|2021-04-30 06:30:00|312.63|310.43|312.39|310.19|313.34|311.14|311.92|309.72|0
1619764500000|2021-04-30 06:35:00|312.15|309.95|313.1|310.9|313.34|311.14|312.15|309.95|0
1619764800000|2021-04-30 06:40:00|312.87|310.67|313.58|311.38|313.82|311.62|312.87|310.67|0
1619765100000|2021-04-30 06:45:00|313.34|311.14|312.63|310.43|313.58|311.38|312.63|310.43|0
1619765400000|2021-04-30 06:50:00|312.39|310.19|311.44|309.24|312.39|310.19|311.44|309.24|0
1619765700000|2021-04-30 06:55:00|311.2|309|311.44|309.24|311.68|309.48|311.2|309|0
1619766000000|2021-04-30 07:00:00|311.91|309.71|311.68|309.48|311.92|309.72|310.26|308.06|0
1619766300000|2021-04-30 07:05:00|311.24|309.44|310.29|308.49|311.72|309.92|309.82|308.02|0
1619766600000|2021-04-30 07:10:00|310.53|308.73|309.58|307.78|310.53|308.73|308.63|306.83|0
1619766900000|2021-04-30 07:15:00|309.34|307.54|310.53|308.73|310.53|308.73|309.34|307.54|0
1619767200000|2021-04-30 07:20:00|310.76|308.96|310.53|308.73|311|309.2|310.05|308.25|0
1619767500000|2021-04-30 07:25:00|310.29|308.49|312.43|310.63|312.43|310.63|310.05|308.25|0
1619767800000|2021-04-30 07:30:00|312.19|310.39|311.24|309.44|312.19|310.39|310.53|308.73|0
1619768100000|2021-04-30 07:35:00|311|309.2|311.95|310.15|311.95|310.15|310.76|308.96|0
1619768400000|2021-04-30 07:40:00|312.19|310.39|311.47|309.67|312.19|310.39|310.76|308.96|0
1619768700000|2021-04-30 07:45:00|311.24|309.44|309.81|308.01|311.24|309.44|309.57|307.77|0
1619769000000|2021-04-30 07:50:00|310.05|308.25|310.52|308.72|311|309.2|310.05|308.25|0
1619769300000|2021-04-30 07:55:00|310.76|308.96|310.76|308.96|311.23|309.43|309.81|308.01|0
1619769600000|2021-04-30 08:00:00|311|309.2|312.42|310.62|312.42|310.62|310.76|308.96|0
1619769900000|2021-04-30 08:05:00|312.66|310.86|315.51|313.71|315.51|313.71|312.18|310.38|0
1619770200000|2021-04-30 08:10:00|315.27|313.47|314.08|312.28|315.27|313.47|313.37|311.57|0
1619770500000|2021-04-30 08:15:00|314.32|312.52|313.37|311.57|315.51|313.71|313.37|311.57|0
1619770800000|2021-04-30 08:20:00|313.13|311.33|312.42|310.62|313.61|311.81|312.42|310.62|0
1619771100000|2021-04-30 08:25:00|312.18|310.38|311.7|309.9|312.89|311.09|311.23|309.43|0
1619771400000|2021-04-30 08:30:00|311.47|309.67|311.7|309.9|312.42|310.62|311.23|309.43|0
1619771700000|2021-04-30 08:35:00|311.94|310.14|312.89|311.09|313.13|311.33|311.7|309.9|0
1619772000000|2021-04-30 08:40:00|313.13|311.33|312.65|310.85|313.13|311.33|312.42|310.62|0
1619772300000|2021-04-30 08:45:00|312.89|311.09|312.65|310.85|313.13|311.33|311.94|310.14|0
1619772600000|2021-04-30 08:50:00|312.41|310.61|311.94|310.14|312.41|310.61|311.7|309.9|0
1619772900000|2021-04-30 08:55:00|312.18|310.38|313.13|311.33|313.36|311.56|312.18|310.38|0
1619773200000|2021-04-30 09:00:00|312.89|311.09|312.18|310.38|313.6|311.8|312.18|310.38|0
1619773500000|2021-04-30 09:05:00|312.41|310.61|311.46|309.66|312.65|310.85|310.99|309.19|0
1619773800000|2021-04-30 09:10:00|311.94|310.14|311.94|310.14|312.41|310.61|311.22|309.42|0
1619774100000|2021-04-30 09:15:00|311.7|309.9|312.17|310.37|312.17|310.37|311.22|309.42|0
1619774400000|2021-04-30 09:20:00|312.41|310.61|311.46|309.66|312.41|310.61|311.46|309.66|0
1619774700000|2021-04-30 09:25:00|311.22|309.42|311.93|310.13|312.17|310.37|311.22|309.42|0
1619775000000|2021-04-30 09:30:00|312.17|310.37|311.7|309.9|312.17|310.37|310.98|309.18|0
1619775300000|2021-04-30 09:35:00|311.46|309.66|313.6|311.8|313.83|312.03|311.46|309.66|0
1619775600000|2021-04-30 09:40:00|314.07|312.27|313.83|312.03|316.93|315.13|313.83|312.03|0
1619775900000|2021-04-30 09:45:00|313.36|311.56|313.6|311.8|314.55|312.75|313.36|311.56|0
1619776200000|2021-04-30 09:50:00|313.83|312.03|316.21|314.41|316.45|314.65|313.83|312.03|0
1619776500000|2021-04-30 09:55:00|315.97|314.17|316.45|314.65|317.16|315.36|315.74|313.94|0
1619776800000|2021-04-30 10:00:00|316.69|314.89|318.59|316.79|318.59|316.79|316.45|314.65|0
1619777100000|2021-04-30 10:05:00|318.36|316.56|316.92|315.12|320.03|318.23|316.69|314.89|0
1619777400000|2021-04-30 10:10:00|317.16|315.36|316.69|314.89|317.16|315.36|316.21|314.41|0
1619777700000|2021-04-30 10:15:00|316.92|315.12|317.64|315.84|318.83|317.03|316.92|315.12|0
1619778000000|2021-04-30 10:20:00|317.4|315.6|317.76|315.96|318.35|316.55|316.92|315.12|0
1619778300000|2021-04-30 10:25:00|317.88|316.08|317.4|315.6|318.35|316.55|317.4|315.6|0
1619778600000|2021-04-30 10:30:00|317.16|315.36|317.4|315.6|318.11|316.31|316.92|315.12|0
1619778900000|2021-04-30 10:35:00|317.64|315.84|319.54|317.74|320.26|318.46|317.16|315.36|0
1619779200000|2021-04-30 10:40:00|319.31|317.51|323.42|321.62|324.13|322.33|319.31|317.51|0
1619779500000|2021-04-30 10:45:00|323.65|321.85|325.56|323.76|326.51|324.71|323.42|321.62|0
1619779800000|2021-04-30 10:50:00|325.79|323.99|327.41|325.61|329.4|327.6|325.79|323.99|0
1619780100000|2021-04-30 10:55:00|327.17|325.37|325.99|324.19|327.17|325.37|325.75|323.95|0
1619780400000|2021-04-30 11:00:00|325.51|323.71|326.23|324.43|328.12|326.32|325.51|323.71|0
1619780700000|2021-04-30 11:05:00|326.47|324.67|324.8|323|326.47|324.67|324.57|322.77|0
1619781000000|2021-04-30 11:10:00|324.57|322.77|324.33|322.53|324.8|323|323.85|322.05|0
1619781300000|2021-04-30 11:15:00|324.21|322.41|324.56|322.76|325.04|323.24|324.09|322.29|0
1619781600000|2021-04-30 11:20:00|324.8|323|326.23|324.43|326.23|324.43|324.09|322.29|0
1619781900000|2021-04-30 11:25:00|325.99|324.19|324.56|322.76|325.99|324.19|324.09|322.29|0
1619782200000|2021-04-30 11:30:00|324.8|323|322.66|320.86|324.8|323|322.18|320.38|0
1619782500000|2021-04-30 11:35:00|322.18|320.38|322.66|320.86|322.9|321.1|321.94|320.14|0
1619782800000|2021-04-30 11:40:00|322.42|320.62|322.42|320.62|322.66|320.86|322.18|320.38|0
1619783100000|2021-04-30 11:45:00|322.18|320.38|322.18|320.38|322.66|320.86|321.94|320.14|0
1619783400000|2021-04-30 11:50:00|322.42|320.62|322.66|320.86|323.61|321.81|322.42|320.62|0
1619783700000|2021-04-30 11:55:00|322.42|320.62|321.47|319.67|322.89|321.09|321.47|319.67|0
1619784000000|2021-04-30 12:00:00|321.7|319.9|322.18|320.38|322.65|320.85|321.23|319.43|0
1619784300000|2021-04-30 12:05:00|322.42|320.62|321.94|320.14|323.61|321.81|321.94|320.14|0
1619784600000|2021-04-30 12:10:00|321.7|319.9|322.65|320.85|322.89|321.09|320.99|319.19|0
1619784900000|2021-04-30 12:15:00|322.89|321.09|322.65|320.85|323.13|321.33|321.46|319.66|0
1619785200000|2021-04-30 12:20:00|322.18|320.38|320.75|318.95|322.41|320.61|320.75|318.95|0
1619785500000|2021-04-30 12:25:00|320.99|319.19|320.27|318.47|320.99|319.19|319.56|317.76|0
1619785800000|2021-04-30 12:30:00|320.04|318.24|325.03|323.23|325.75|323.95|320.04|318.24|0
1619786100000|2021-04-30 12:35:00|324.55|322.75|329.32|327.52|329.32|327.52|324.32|322.52|0
1619786400000|2021-04-30 12:40:00|329.56|327.76|326.22|324.42|329.8|328|326.22|324.42|0
1619786700000|2021-04-30 12:45:00|326.46|324.66|325.03|323.23|326.46|324.66|324.79|322.99|0
1619787000000|2021-04-30 12:50:00|324.79|322.99|322.65|320.85|324.79|322.99|322.65|320.85|0
1619787300000|2021-04-30 12:55:00|322.89|321.09|321.93|320.13|323.36|321.56|321.46|319.66|0
1619787600000|2021-04-30 13:00:00|321.7|319.9|324.07|322.27|325.03|323.23|321.7|319.9|0
1619787900000|2021-04-30 13:05:00|324.31|322.51|326.93|325.13|327.41|325.61|324.31|322.51|0
1619788200000|2021-04-30 13:10:00|327.41|325.61|324.79|322.99|327.41|325.61|324.79|322.99|0
1619788500000|2021-04-30 13:15:00|325.03|323.23|325.26|323.46|325.74|323.94|324.31|322.51|0
1619788800000|2021-04-30 13:20:00|325.5|323.7|325.02|323.22|326.69|324.89|324.79|322.99|0
1619789100000|2021-04-30 13:25:00|324.79|322.99|324.43|322.63|324.79|322.99|322.88|321.08|0
1619789400000|2021-04-30 13:30:00|326.45|324.65|322.88|321.08|326.45|324.65|322.17|320.37|0
1619789700000|2021-04-30 13:35:00|322.4|320.6|321.69|319.89|323.83|322.03|320.98|319.18|0
1619790000000|2021-04-30 13:40:00|322.17|320.37|321.93|320.13|322.88|321.08|320.98|319.18|0
1619790300000|2021-04-30 13:45:00|321.69|319.89|318.43|316.63|321.93|320.13|317.66|315.86|0
1619790600000|2021-04-30 13:50:00|318.19|316.39|318.19|316.39|318.67|316.87|316.29|314.49|0
1619790900000|2021-04-30 13:55:00|317.71|315.91|316.05|314.25|318.67|316.87|315.81|314.01|0
1619791200000|2021-04-30 14:00:00|315.81|314.01|316.76|314.96|317.71|315.91|315.57|313.77|0
1619791500000|2021-04-30 14:05:00|317|315.2|318.9|317.1|321.29|319.49|317|315.2|0
1619791800000|2021-04-30 14:10:00|318.67|316.87|322.48|320.68|322.72|320.92|318.19|316.39|0
1619792100000|2021-04-30 14:15:00|322.24|320.44|321.77|319.97|323.68|321.88|321.05|319.25|0
1619792400000|2021-04-30 14:20:00|321.29|319.49|320.81|319.01|323.44|321.64|320.33|318.53|0
1619792700000|2021-04-30 14:25:00|320.57|318.77|316.04|314.24|321.53|319.73|315.33|313.53|0
1619793000000|2021-04-30 14:30:00|316.28|314.48|317.95|316.15|318.19|316.39|315.81|314.01|0
1619793300000|2021-04-30 14:35:00|317.71|315.91|324.63|322.83|325.83|324.03|316.52|314.72|0
1619793600000|2021-04-30 14:40:00|325.59|323.79|321.76|319.96|325.59|323.79|321.05|319.25|0
1619793900000|2021-04-30 14:45:00|322.24|320.44|323.91|322.11|324.15|322.35|321.52|319.72|0
1619794200000|2021-04-30 14:50:00|324.39|322.59|325.11|323.31|326.3|324.5|322.96|321.16|0
1619794500000|2021-04-30 14:55:00|325.35|323.55|325.58|323.78|327.02|325.22|323.43|321.63|0
1619794800000|2021-04-30 15:00:00|326.06|324.26|326.3|324.5|328.7|326.9|325.82|324.02|0
1619795100000|2021-04-30 15:05:00|326.78|324.98|327.5|325.7|329.42|327.62|325.58|323.78|0
1619795400000|2021-04-30 15:10:00|328.22|326.42|326.46|324.66|329.18|327.38|324.11|322.31|0
1619795700000|2021-04-30 15:15:00|327.17|325.37|330.99|329.19|331.23|329.43|326.94|325.14|0
1619796000000|2021-04-30 15:20:00|330.75|328.95|328.37|326.57|331.71|329.91|326.22|324.42|0
1619796300000|2021-04-30 15:25:00|328.6|326.8|330.99|329.19|331.71|329.91|328.6|326.8|0
1619796600000|2021-04-30 15:30:00|331.71|329.91|329.64|327.84|333.83|332.03|329.16|327.36|0
1619796900000|2021-04-30 15:35:00|330.11|328.31|327.97|326.17|330.35|328.55|327.26|325.46|0
1619797200000|2021-04-30 15:40:00|328.21|326.41|327.74|325.94|328.69|326.89|327.03|325.23|0
1619797500000|2021-04-30 15:45:00|327.97|326.17|324.57|322.77|328.21|326.41|324.09|322.29|0
1619797800000|2021-04-30 15:50:00|324.81|323.01|324.09|322.29|326.71|324.91|323.86|322.06|0
1619798100000|2021-04-30 15:55:00|323.86|322.06|324.57|322.77|325.28|323.48|323.62|321.82|0
1619798400000|2021-04-30 16:00:00|324.33|322.53|326.23|324.43|326.47|324.67|324.09|322.29|0
1619798700000|2021-04-30 16:05:00|326.47|324.67|323.85|322.05|326.47|324.67|322.43|320.63|0
1619799000000|2021-04-30 16:10:00|324.09|322.29|324.09|322.29|324.09|322.29|322.67|320.87|0
1619799300000|2021-04-30 16:15:00|324.33|322.53|324.33|322.53|325.75|323.95|323.62|321.82|0
1619799600000|2021-04-30 16:20:00|323.85|322.05|324.8|323|324.8|323|322.43|320.63|0
1619799900000|2021-04-30 16:25:00|324.56|322.76|324.33|322.53|325.51|323.71|324.33|322.53|0
1619800200000|2021-04-30 16:30:00|324.56|322.76|325.28|323.48|326.23|324.43|322.9|321.1|0
1619800500000|2021-04-30 16:35:00|325.04|323.24|326.46|324.66|327.42|325.62|324.56|322.76|0
1619800800000|2021-04-30 16:40:00|326.59|324.79|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801100000|2021-04-30 16:45:00|325.75|323.95|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801400000|2021-04-30 16:50:00|326.22|324.42|327.65|325.85|327.65|325.85|325.51|323.71|0
1619801700000|2021-04-30 16:55:00|327.41|325.61|326.22|324.42|329.56|327.76|325.99|324.19|0
1619802000000|2021-04-30 17:00:00|326.46|324.66|326.46|324.66|327.41|325.61|325.99|324.19|0
1619802300000|2021-04-30 17:05:00|325.99|324.19|324.56|322.76|326.94|325.14|324.32|322.52|0
1619802600000|2021-04-30 17:10:00|324.8|323|326.93|325.13|328.13|326.33|324.8|323|0
1619802900000|2021-04-30 17:15:00|326.7|324.9|327.65|325.85|327.89|326.09|325.98|324.18|0
1619803200000|2021-04-30 17:20:00|327.41|325.61|325.03|323.23|327.41|325.61|325.03|323.23|0
1619803500000|2021-04-30 17:25:00|325.27|323.47|323.61|321.81|325.51|323.71|323.61|321.81|0
1619803800000|2021-04-30 17:30:00|323.84|322.04|323.37|321.57|324.08|322.28|322.18|320.38|0
1619804100000|2021-04-30 17:35:00|323.13|321.33|323.13|321.33|324.08|322.28|322.89|321.09|0
1619804400000|2021-04-30 17:40:00|323.37|321.57|325.27|323.47|325.98|324.18|323.13|321.33|0
1619804700000|2021-04-30 17:45:00|325.5|323.7|328.83|327.03|330.03|328.23|325.5|323.7|0
1619805000000|2021-04-30 17:50:00|329.07|327.27|333.13|331.33|333.84|332.04|328.83|327.03|0
1619805300000|2021-04-30 17:55:00|333.36|331.56|334.08|332.28|336.23|334.43|333.36|331.56|0
1619805600000|2021-04-30 18:00:00|334.32|332.52|335.04|333.24|335.51|333.71|331.45|329.65|0
1619805900000|2021-04-30 18:05:00|334.8|333|332.65|330.85|335.04|333.24|331.93|330.13|0
1619806200000|2021-04-30 18:10:00|332.89|331.09|330.74|328.94|333.6|331.8|330.02|328.22|0
1619806500000|2021-04-30 18:15:00|330.98|329.18|330.02|328.22|331.93|330.13|329.78|327.98|0
1619806800000|2021-04-30 18:20:00|331.21|329.41|331.45|329.65|331.93|330.13|329.55|327.75|0
1619807100000|2021-04-30 18:25:00|330.74|328.94|328.11|326.31|332.41|330.61|327.16|325.36|0
1619807400000|2021-04-30 18:30:00|328.35|326.55|328.35|326.55|329.07|327.27|327.64|325.84|0
1619807700000|2021-04-30 18:35:00|328.24|326.44|329.07|327.27|329.07|327.27|327.64|325.84|0
1619808000000|2021-04-30 18:40:00|328.83|327.03|326.21|324.41|328.83|327.03|325.97|324.17|0
1619808300000|2021-04-30 18:45:00|326.69|324.89|328.59|326.79|328.83|327.03|326.69|324.89|0
1619808600000|2021-04-30 18:50:00|328.83|327.03|327.87|326.07|330.02|328.22|327.64|325.84|0
1619808900000|2021-04-30 18:55:00|327.64|325.84|330.02|328.22|330.02|328.22|326.68|324.88|0
1619809200000|2021-04-30 19:00:00|329.78|327.98|330.73|328.93|331.21|329.41|325.97|324.17|0
1619809500000|2021-04-30 19:05:00|330.25|328.45|332.4|330.6|333.36|331.56|329.54|327.74|0
1619809800000|2021-04-30 19:10:00|332.88|331.08|332.88|331.08|332.88|331.08|330.25|328.45|0
1619810100000|2021-04-30 19:15:00|333.12|331.32|333.83|332.03|334.55|332.75|332.88|331.08|0
1619810400000|2021-04-30 19:20:00|334.07|332.27|329.3|327.5|334.07|332.27|328.58|326.78|0
1619810700000|2021-04-30 19:25:00|329.06|327.26|325.97|324.17|329.3|327.5|325.73|323.93|0
1619811000000|2021-04-30 19:30:00|325.25|323.45|328.11|326.31|329.3|327.5|325.25|323.45|0
1619811300000|2021-04-30 19:35:00|328.34|326.54|328.34|326.54|328.58|326.78|325.96|324.16|0
1619811600000|2021-04-30 19:40:00|329.06|327.26|333.35|331.55|333.35|331.55|328.82|327.02|0
1619811900000|2021-04-30 19:45:00|333.59|331.79|327.87|326.07|336.46|334.66|327.87|326.07|0
1619812200000|2021-04-30 19:50:00|330.25|328.45|332.39|330.59|332.87|331.07|329.06|327.26|0
1619812500000|2021-04-30 19:55:00|331.92|330.12|327.63|325.83|333.35|331.55|327.63|325.83|0
1619812800000|2021-04-30 20:00:00|327.15|325.35|324.3|322.5|327.15|325.35|323.82|322.02|0
1619813100000|2021-04-30 20:05:00|324.06|322.26|324.53|322.73|325.01|323.21|324.06|322.26|0
1619813400000|2021-04-30 20:10:00|324.3|322.5|323.74|321.94|324.3|322.5|323.11|321.31|0
1620025800000|2021-05-03 07:10:00|313.88|312.08|314.12|312.32|314.83|313.03|313.64|311.84|0
1620026100000|2021-05-03 07:15:00|314.36|312.56|312.46|310.66|314.36|312.56|311.98|310.18|0
1620026400000|2021-05-03 07:20:00|312.22|310.42|307.95|306.15|312.46|310.66|307.95|306.15|0
1620026700000|2021-05-03 07:25:00|307.48|305.68|308.66|306.86|309.49|307.69|306.53|304.73|0
1620027000000|2021-05-03 07:30:00|308.42|306.62|309.13|307.33|309.37|307.57|307|305.2|0
1620027300000|2021-05-03 07:35:00|308.9|307.1|308.66|306.86|309.13|307.33|308.18|306.38|0
1620027600000|2021-05-03 07:40:00|308.42|306.62|308.42|306.62|308.66|306.86|307.71|305.91|0
1620027900000|2021-05-03 07:45:00|308.18|306.38|307.71|305.91|308.18|306.38|307.24|305.44|0
1620028200000|2021-05-03 07:50:00|307.47|305.67|307.95|306.15|308.18|306.38|307|305.2|0
1620028500000|2021-05-03 07:55:00|307.71|305.91|308.42|306.62|308.42|306.62|307.47|305.67|0
1620028800000|2021-05-03 08:00:00|308.18|306.38|309.6|307.8|309.84|308.04|308.18|306.38|0
1620029100000|2021-05-03 08:05:00|309.36|307.56|309.13|307.33|309.36|307.56|308.89|307.09|0
1620029400000|2021-05-03 08:10:00|309.25|307.45|310.07|308.27|310.07|308.27|308.89|307.09|0
1620029700000|2021-05-03 08:15:00|309.84|308.04|310.55|308.75|310.79|308.99|309.72|307.92|0
1620030000000|2021-05-03 08:20:00|310.67|308.87|311.73|309.93|311.97|310.17|310.31|308.51|0
1620030300000|2021-05-03 08:25:00|311.86|310.06|311.97|310.17|312.21|310.41|311.73|309.93|0
1620030600000|2021-05-03 08:30:00|312.21|310.41|311.02|309.22|312.21|310.41|311.02|309.22|0
1620030900000|2021-05-03 08:35:00|311.26|309.46|311.49|309.69|311.97|310.17|311.02|309.22|0
1620031200000|2021-05-03 08:40:00|311.73|309.93|311.49|309.69|312.21|310.41|311.49|309.69|0
1620031500000|2021-05-03 08:45:00|311.38|309.58|310.07|308.27|311.49|309.69|308.65|306.85|0
1620031800000|2021-05-03 08:50:00|309.83|308.03|310.54|308.74|311.49|309.69|309.83|308.03|0
1620032100000|2021-05-03 08:55:00|310.78|308.98|311.02|309.22|311.97|310.17|310.31|308.51|0
1620032400000|2021-05-03 09:00:00|310.78|308.98|311.02|309.22|311.25|309.45|310.31|308.51|0
1620032700000|2021-05-03 09:05:00|311.25|309.45|311.25|309.45|311.97|310.17|311.25|309.45|0
1620033000000|2021-05-03 09:10:00|311.02|309.22|311.96|310.16|312.2|310.4|311.02|309.22|0
1620033300000|2021-05-03 09:15:00|312.2|310.4|313.15|311.35|313.15|311.35|312.2|310.4|0
1620033600000|2021-05-03 09:20:00|312.91|311.11|313.63|311.83|314.1|312.3|312.44|310.64|0
1620033900000|2021-05-03 09:25:00|313.39|311.59|316.72|314.92|316.96|315.16|313.39|311.59|0
1620034200000|2021-05-03 09:30:00|317.19|315.39|319.82|318.02|320.53|318.73|317.19|315.39|0
1620034500000|2021-05-03 09:35:00|320.05|318.25|318.86|317.06|320.05|318.25|318.38|316.58|0
1620034800000|2021-05-03 09:40:00|318.75|316.95|320.89|319.09|321.01|319.21|318.75|316.95|0
1620035100000|2021-05-03 09:45:00|320.77|318.97|318.86|317.06|320.77|318.97|318.75|316.95|0
1620035400000|2021-05-03 09:50:00|319.1|317.3|318.38|316.58|319.1|317.3|318.27|316.47|0
1620035700000|2021-05-03 09:55:00|318.14|316.34|316.71|314.91|318.38|316.58|316.71|314.91|0
1620036000000|2021-05-03 10:00:00|316.95|315.15|316.24|314.44|316.95|315.15|316.24|314.44|0
1620036300000|2021-05-03 10:05:00|316.47|314.67|316.71|314.91|316.71|314.91|316.24|314.44|0
1620036600000|2021-05-03 10:10:00|316.24|314.44|316|314.2|316.95|315.15|316|314.2|0
1620036900000|2021-05-03 10:15:00|315.76|313.96|314.33|312.53|315.76|313.96|314.09|312.29|0
1620037200000|2021-05-03 10:20:00|314.09|312.29|313.62|311.82|314.57|312.77|312.91|311.11|0
1620037500000|2021-05-03 10:25:00|313.86|312.06|314.09|312.29|314.33|312.53|313.85|312.05|0
1620037800000|2021-05-03 10:30:00|313.85|312.05|311|309.2|313.85|312.05|310.77|308.97|0
1620038100000|2021-05-03 10:35:00|310.77|308.97|307.92|306.12|310.77|308.97|307.68|305.88|0
1620038400000|2021-05-03 10:40:00|308.04|306.24|308.16|306.36|308.63|306.83|306.86|305.06|0
1620038700000|2021-05-03 10:45:00|307.92|306.12|308.63|306.83|309.1|307.3|307.21|305.41|0
1620039000000|2021-05-03 10:50:00|308.39|306.59|309.34|307.54|309.34|307.54|308.39|306.59|0
1620039300000|2021-05-03 10:55:00|309.58|307.78|310.29|308.49|310.53|308.73|309.1|307.3|0
1620039600000|2021-05-03 11:00:00|310.53|308.73|309.1|307.3|310.53|308.73|308.51|306.71|0
1620039900000|2021-05-03 11:05:00|309.34|307.54|309.34|307.54|309.81|308.01|309.1|307.3|0
1620040200000|2021-05-03 11:10:00|309.58|307.78|310.05|308.25|310.52|308.72|309.58|307.78|0
1620040500000|2021-05-03 11:15:00|310.29|308.49|308.39|306.59|310.29|308.49|307.92|306.12|0
1620040800000|2021-05-03 11:20:00|308.15|306.35|308.15|306.35|308.63|306.83|307.68|305.88|0
1620041100000|2021-05-03 11:25:00|308.39|306.59|307.44|305.64|308.63|306.83|306.49|304.69|0
1620041400000|2021-05-03 11:30:00|307.68|305.88|306.97|305.17|307.68|305.88|306.26|304.46|0
1620041700000|2021-05-03 11:35:00|306.73|304.93|307.2|305.4|307.44|305.64|306.49|304.69|0
1620042000000|2021-05-03 11:40:00|307.33|305.53|309.81|308.01|310.04|308.24|306.97|305.17|0
1620042300000|2021-05-03 11:45:00|309.57|307.77|309.33|307.53|310.17|308.37|308.62|306.82|0
1620042600000|2021-05-03 11:50:00|309.57|307.77|308.86|307.06|309.81|308.01|308.62|306.82|0
1620042900000|2021-05-03 11:55:00|309.1|307.3|309.09|307.29|309.33|307.53|308.62|306.82|0
1620043200000|2021-05-03 12:00:00|308.86|307.06|308.86|307.06|309.57|307.77|308.62|306.82|0
1620043500000|2021-05-03 12:05:00|309.09|307.29|307.67|305.87|309.09|307.29|306.96|305.16|0
1620043800000|2021-05-03 12:10:00|307.91|306.11|307.67|305.87|308.14|306.34|306.96|305.16|0
1620044100000|2021-05-03 12:15:00|307.91|306.11|308.14|306.34|308.62|306.82|307.67|305.87|0
1620044400000|2021-05-03 12:20:00|307.91|306.11|307.2|305.4|307.91|306.11|306.96|305.16|0
1620044700000|2021-05-03 12:25:00|307.43|305.63|308.62|306.82|308.85|307.05|307.43|305.63|0
1620045000000|2021-05-03 12:30:00|308.38|306.58|307.9|306.1|308.62|306.82|307.19|305.39|0
1620045300000|2021-05-03 12:35:00|307.67|305.87|309.8|308|310.04|308.24|307.67|305.87|0
1620045600000|2021-05-03 12:40:00|309.56|307.76|309.09|307.29|310.27|308.47|308.85|307.05|0
1620045900000|2021-05-03 12:45:00|308.85|307.05|308.85|307.05|309.56|307.76|308.61|306.81|0
1620046200000|2021-05-03 12:50:00|308.74|306.94|309.56|307.76|309.56|307.76|307.67|305.87|0
1620046500000|2021-05-03 12:55:00|309.32|307.52|312.17|310.37|312.17|310.37|309.09|307.29|0
1620046800000|2021-05-03 13:00:00|312.41|310.61|310.98|309.18|312.41|310.61|310.51|308.71|0
1620047100000|2021-05-03 13:05:00|310.75|308.95|311.46|309.66|312.64|310.84|310.75|308.95|0
1620047400000|2021-05-03 13:10:00|311.34|309.54|310.03|308.23|311.69|309.89|309.79|307.99|0
1620047700000|2021-05-03 13:15:00|310.27|308.47|309.79|307.99|310.27|308.47|309.32|307.52|0
1620048000000|2021-05-03 13:20:00|310.03|308.23|309.32|307.52|310.27|308.47|308.85|307.05|0
1620048300000|2021-05-03 13:25:00|309.08|307.28|307.19|305.39|309.08|307.28|306.95|305.15|0
1620048600000|2021-05-03 13:30:00|306.48|304.68|309.08|307.28|310.5|308.7|306.48|304.68|0
1620048900000|2021-05-03 13:35:00|308.84|307.04|313.12|311.32|314.3|312.5|308.84|307.04|0
1620049200000|2021-05-03 13:40:00|312.88|311.08|309.32|307.52|313.12|311.32|308.61|306.81|0
1620049500000|2021-05-03 13:45:00|309.08|307.28|306|304.2|312.16|310.36|306|304.2|0
1620049800000|2021-05-03 13:50:00|306.24|304.44|304.58|302.78|307.89|306.09|303.64|301.84|0
1620050100000|2021-05-03 13:55:00|304.34|302.54|305.76|303.96|306.95|305.15|302.93|301.13|0
1620050400000|2021-05-03 14:00:00|305.88|304.08|309.79|307.99|311.92|310.12|305.88|304.08|0
1620050700000|2021-05-03 14:05:00|310.03|308.23|307.89|306.09|311.69|309.89|304.34|302.54|0
1620051000000|2021-05-03 14:10:00|307.42|305.62|306.94|305.14|309.08|307.28|306|304.2|0
1620051300000|2021-05-03 14:15:00|307.18|305.38|305.05|303.25|307.18|305.38|303.63|301.83|0
1620051600000|2021-05-03 14:20:00|304.58|302.78|307.41|305.61|308.13|306.33|304.1|302.3|0
1620051900000|2021-05-03 14:25:00|307.65|305.85|307.41|305.61|308.84|307.04|305.05|303.25|0
1620052200000|2021-05-03 14:30:00|307.18|305.38|305.76|303.96|307.41|305.61|304.81|303.01|0
1620052500000|2021-05-03 14:35:00|305.28|303.48|307.67|305.87|307.67|305.87|303.63|301.83|0
1620052800000|2021-05-03 14:40:00|307.43|305.63|308.15|306.35|308.15|306.35|305.76|303.96|0
1620053100000|2021-05-03 14:45:00|308.38|306.58|308.05|306.25|309.1|307.3|306.24|304.44|0
1620053400000|2021-05-03 14:50:00|308.29|306.49|312.11|310.31|313.78|311.98|307.33|305.53|0
1620053700000|2021-05-03 14:55:00|312.34|310.54|312.34|310.54|313.54|311.74|311.87|310.07|0
1620054000000|2021-05-03 15:00:00|311.87|310.07|314.92|313.12|315.45|313.65|311.87|310.07|0
1620054300000|2021-05-03 15:05:00|314.68|312.88|312.43|310.63|315.77|313.97|312.19|310.39|0
1620054600000|2021-05-03 15:10:00|312.67|310.87|316.01|314.21|317.21|315.41|312.43|310.63|0
1620054900000|2021-05-03 15:15:00|316.25|314.45|314.81|313.01|317.21|315.41|313.38|311.58|0
1620055200000|2021-05-03 15:20:00|315.05|313.25|315.05|313.25|316.49|314.69|313.86|312.06|0
1620055500000|2021-05-03 15:25:00|315.29|313.49|317.82|316.02|317.93|316.13|315.05|313.25|0
1620055800000|2021-05-03 15:30:00|317.58|315.78|313.04|311.24|318.3|316.5|312.8|311|0
1620056100000|2021-05-03 15:35:00|313.28|311.48|312.8|311|313.52|311.72|311.61|309.81|0
1620056400000|2021-05-03 15:40:00|313.28|311.48|311.14|309.34|313.76|311.96|310.9|309.1|0
1620056700000|2021-05-03 15:45:00|310.9|309.1|312.09|310.29|312.09|310.29|310.66|308.86|0
1620057000000|2021-05-03 15:50:00|311.97|310.17|315.43|313.63|315.67|313.87|311.37|309.57|0
1620057300000|2021-05-03 15:55:00|315.9|314.1|312.32|310.52|315.9|314.1|311.61|309.81|0
1620057600000|2021-05-03 16:00:00|312.09|310.29|312.8|311|313.76|311.96|312.09|310.29|0
1620057900000|2021-05-03 16:05:00|312.69|310.89|313.75|311.95|313.99|312.19|312.32|310.52|0
1620058200000|2021-05-03 16:10:00|313.99|312.19|314.23|312.43|315.42|313.62|313.28|311.48|0
1620058500000|2021-05-03 16:15:00|314.47|312.67|314.95|313.15|315.07|313.27|313.99|312.19|0
1620058800000|2021-05-03 16:20:00|315.42|313.62|314.47|312.67|316.38|314.58|313.28|311.48|0
1620059100000|2021-05-03 16:25:00|314.95|313.15|315.66|313.86|316.14|314.34|313.99|312.19|0
1620059400000|2021-05-03 16:30:00|315.9|314.1|315.66|313.86|317.57|315.77|315.42|313.62|0
1620059700000|2021-05-03 16:35:00|315.79|313.99|316.14|314.34|317.09|315.29|315.66|313.86|0
1620060000000|2021-05-03 16:40:00|315.9|314.1|317.22|315.42|317.33|315.53|315.18|313.38|0
1620060300000|2021-05-03 16:45:00|317.33|315.53|317.33|315.53|317.57|315.77|315.9|314.1|0
1620060600000|2021-05-03 16:50:00|317.09|315.29|315.42|313.62|318.05|316.25|315.18|313.38|0
1620060900000|2021-05-03 16:55:00|315.18|313.38|315.42|313.62|316.61|314.81|314.46|312.66|0
1620061200000|2021-05-03 17:00:00|315.3|313.5|314.94|313.14|315.42|313.62|313.99|312.19|0
1620061500000|2021-05-03 17:05:00|314.7|312.9|314.94|313.14|315.9|314.1|313.99|312.19|0
1620061800000|2021-05-03 17:10:00|315.42|313.62|315.18|313.38|316.13|314.33|314.22|312.42|0
1620062100000|2021-05-03 17:15:00|315.3|313.5|314.7|312.9|315.66|313.86|313.87|312.07|0
1620062400000|2021-05-03 17:20:00|314.46|312.66|316.37|314.57|316.37|314.57|313.27|311.47|0
1620062700000|2021-05-03 17:25:00|316.61|314.81|316.37|314.57|317.09|315.29|314.94|313.14|0
1620063000000|2021-05-03 17:30:00|316.85|315.05|315.89|314.09|316.85|315.05|315.65|313.85|0
1620063300000|2021-05-03 17:35:00|315.78|313.98|315.65|313.85|316.85|315.05|315.18|313.38|0
1620063600000|2021-05-03 17:40:00|315.41|313.61|314.94|313.14|315.89|314.09|313.87|312.07|0
1620063900000|2021-05-03 17:45:00|315.17|313.37|314.46|312.66|315.17|313.37|313.74|311.94|0
1620064200000|2021-05-03 17:50:00|314.7|312.9|314.22|312.42|315.54|313.74|313.74|311.94|0
1620064500000|2021-05-03 17:55:00|314.46|312.66|314.46|312.66|314.7|312.9|313.98|312.18|0
1620064800000|2021-05-03 18:00:00|313.98|312.18|313.5|311.7|314.22|312.42|312.79|310.99|0
1620065100000|2021-05-03 18:05:00|313.26|311.46|313.5|311.7|313.74|311.94|311.83|310.03|0
1620065400000|2021-05-03 18:10:00|313.39|311.59|312.31|310.51|313.5|311.7|312.31|310.51|0
1620065700000|2021-05-03 18:15:00|312.07|310.27|312.07|310.27|313.15|311.35|311.83|310.03|0
1620066000000|2021-05-03 18:20:00|312.31|310.51|312.19|310.39|313.02|311.22|311.59|309.79|0
1620066300000|2021-05-03 18:25:00|312.07|310.27|310.88|309.08|312.07|310.27|310.4|308.6|0
1620066600000|2021-05-03 18:30:00|310.64|308.84|309.45|307.65|310.88|309.08|308.26|306.46|0
1620066900000|2021-05-03 18:35:00|309.21|307.41|310.11|308.31|310.59|308.79|309.21|307.41|0
1620067200000|2021-05-03 18:40:00|309.87|308.07|309.39|307.59|310.11|308.31|308.92|307.12|0
1620067500000|2021-05-03 18:45:00|309.16|307.36|309.15|307.35|309.63|307.83|308.44|306.64|0
1620067800000|2021-05-03 18:50:00|309.04|307.24|307.61|305.81|309.04|307.24|307.61|305.81|0
1620068100000|2021-05-03 18:55:00|307.72|305.92|308.92|307.12|309.63|307.83|307.72|305.92|0
1620068400000|2021-05-03 19:00:00|308.91|307.11|310.83|309.03|310.83|309.03|308.68|306.88|0
1620068700000|2021-05-03 19:05:00|310.59|308.79|309.87|308.07|312.02|310.22|309.15|307.35|0
1620069000000|2021-05-03 19:10:00|310.11|308.31|312.02|310.22|312.26|310.46|310.11|308.31|0
1620069300000|2021-05-03 19:15:00|312.26|310.46|314.17|312.37|314.65|312.85|311.78|309.98|0
1620069600000|2021-05-03 19:20:00|314.41|312.61|313.69|311.89|314.78|312.98|313.45|311.65|0
1620069900000|2021-05-03 19:25:00|313.93|312.13|313.45|311.65|314.65|312.85|313.21|311.41|0
1620070200000|2021-05-03 19:30:00|313.69|311.89|315.13|313.33|316.09|314.29|313.34|311.54|0
1620070500000|2021-05-03 19:35:00|314.89|313.09|315.61|313.81|315.85|314.05|314.17|312.37|0
1620070800000|2021-05-03 19:40:00|315.85|314.05|316.33|314.53|317.05|315.25|315.13|313.33|0
1620071100000|2021-05-03 19:45:00|316.09|314.29|318|316.2|318|316.2|316.09|314.29|0
1620071400000|2021-05-03 19:50:00|318.24|316.44|319.92|318.12|320.17|318.37|317.76|315.96|0
1620071700000|2021-05-03 19:55:00|320.16|318.36|317.04|315.24|322.33|320.53|317.04|315.24|0
1620072000000|2021-05-03 20:00:00|317.52|315.72|317.28|315.48|318.24|316.44|317.04|315.24|0
1620072300000|2021-05-03 20:05:00|317.52|315.72|318.48|316.68|318.48|316.68|317.52|315.72|0
1620072600000|2021-05-03 20:10:00|318.61|316.81|320.79|318.99|321.25|319.45|318.61|316.81|0
1620072900000|2021-05-03 20:15:00|320.73|318.53|320.48|318.28|320.94|318.74|320.48|318.28|0
1620073200000|2021-05-03 20:20:00|320.55|318.35|320.79|318.59|320.9|318.7|320.41|318.21|0
1620073500000|2021-05-03 20:25:00|320.73|318.53|320.86|318.66|321|318.8|320.69|318.49|0
1620073800000|2021-05-03 20:30:00|320.97|318.77|320.49|318.29|320.97|318.77|319.76|317.56|0
1620074100000|2021-05-03 20:35:00|320.24|318.04|320.48|318.28|320.73|318.53|320|317.8|0
1620074400000|2021-05-03 20:40:00|320.24|318.04|320|317.8|320.48|318.28|320|317.8|0
1620074700000|2021-05-03 20:45:00|319.76|317.56|319.52|317.32|320|317.8|319.52|317.32|0
1620075000000|2021-05-03 20:50:00|319.76|317.56|319.76|317.56|320.24|318.04|319.52|317.32|0
1620075300000|2021-05-03 20:55:00|320|317.8|320|317.8|320.72|318.52|319.28|317.08|0
1620075600000|2021-05-03 21:00:00|320.13|317.93|320.74|318.54|320.74|318.54|319.83|317.63|0
1620075900000|2021-05-03 21:05:00|320.21|318.01|320.42|318.22|321.59|319.39|320.21|318.01|0
1620076200000|2021-05-03 21:10:00|320.21|318.01|320.46|318.26|320.46|318.26|320.21|318.01|0
1620076500000|2021-05-03 21:15:00|320.28|318.08|320.46|318.26|320.46|318.26|320.21|318.01|0
1620076800000|2021-05-03 21:20:00|320.36|318.16|320.32|318.12|320.57|318.37|320.1|317.9|0
1620077100000|2021-05-03 21:25:00|320.14|317.94|320.38|318.18|320.46|318.26|320.14|317.94|0
1620077700000|2021-05-03 21:35:00|320.49|318.29|320.67|318.47|320.67|318.47|320.49|318.29|0
1620078000000|2021-05-03 21:40:00|320.46|318.26|320.46|318.26|320.46|318.26|320.46|318.26|0
1620078300000|2021-05-03 21:45:00|320.67|318.47|320.77|318.57|320.84|318.64|320.67|318.47|0
1620078600000|2021-05-03 21:50:00|320.59|318.39|320.56|318.36|320.67|318.47|320.49|318.29|0
1620078900000|2021-05-03 21:55:00|320.49|318.29|320.42|318.22|320.49|318.29|320.38|318.18|0
1620079200000|2021-05-03 22:00:00|319.51|317.31|320.11|317.91|320.59|318.39|318.67|316.47|0
1620079500000|2021-05-03 22:05:00|319.87|317.67|319.87|317.67|320.11|317.91|319.15|316.95|0
1620079800000|2021-05-03 22:10:00|319.99|317.79|319.87|317.67|320.59|318.39|319.63|317.43|0
1620080100000|2021-05-03 22:15:00|319.63|317.43|319.87|317.67|320.59|318.39|319.63|317.43|0
1620080400000|2021-05-03 22:20:00|319.63|317.43|320.11|317.91|320.11|317.91|319.63|317.43|0
1620080700000|2021-05-03 22:25:00|320.35|318.15|320.11|317.91|320.35|318.15|319.87|317.67|0
1620081000000|2021-05-03 22:30:00|319.87|317.67|319.63|317.43|319.87|317.67|319.39|317.19|0
1620081300000|2021-05-03 22:35:00|319.87|317.67|320.35|318.15|320.59|318.39|319.87|317.67|0
1620081600000|2021-05-03 22:40:00|320.11|317.91|320.11|317.91|320.35|318.15|320.11|317.91|0
1620081900000|2021-05-03 22:45:00|319.87|317.67|319.86|317.66|320.11|317.91|319.86|317.66|0
1620082200000|2021-05-03 22:50:00|320.11|317.91|319.62|317.42|320.11|317.91|319.38|317.18|0
1620082500000|2021-05-03 22:55:00|319.86|317.66|320.1|317.9|320.1|317.9|319.86|317.66|0
1620083100000|2021-05-03 23:05:00|320.34|318.14|321.3|319.1|322.03|319.83|320.34|318.14|0
1620083400000|2021-05-03 23:10:00|321.06|318.86|321.3|319.1|321.54|319.34|321.06|318.86|0
1620083700000|2021-05-03 23:15:00|321.43|319.23|321.78|319.58|322.87|320.67|321.43|319.23|0
1620084000000|2021-05-03 23:20:00|322.03|319.83|323.95|321.75|324.67|322.47|322.03|319.83|0
1620084300000|2021-05-03 23:25:00|323.71|321.51|323.47|321.27|324.43|322.23|323.23|321.03|0
1620084600000|2021-05-03 23:30:00|323.71|321.51|323.47|321.27|324.43|322.23|323.47|321.27|0
1620084900000|2021-05-03 23:35:00|323.59|321.39|322.74|320.54|323.71|321.51|322.74|320.54|0
1620085200000|2021-05-03 23:40:00|323.23|321.03|323.23|321.03|323.23|321.03|322.98|320.78|0
1620085500000|2021-05-03 23:45:00|322.98|320.78|323.47|321.27|323.47|321.27|322.98|320.78|0
1620085800000|2021-05-03 23:50:00|323.22|321.02|324.19|321.99|324.19|321.99|323.22|321.02|0
1620086100000|2021-05-03 23:55:00|323.95|321.75|323.71|321.51|324.19|321.99|323.59|321.39|0
1620086400000|2021-05-04 00:00:00|324.19|321.99|322.74|320.54|324.19|321.99|322.02|319.82|0
1620086700000|2021-05-04 00:05:00|322.98|320.78|325.39|323.19|325.63|323.43|322.74|320.54|0
1620087000000|2021-05-04 00:10:00|325.27|323.07|324.91|322.71|325.39|323.19|324.43|322.23|0
1620087300000|2021-05-04 00:15:00|325.15|322.95|325.15|322.95|325.15|322.95|324.19|321.99|0
1620087600000|2021-05-04 00:20:00|324.91|322.71|325.87|323.67|326.35|324.15|324.91|322.71|0
1620087900000|2021-05-04 00:25:00|325.63|323.43|326.11|323.91|326.35|324.15|325.63|323.43|0
1620088200000|2021-05-04 00:30:00|326.35|324.15|326.11|323.91|326.35|324.15|325.87|323.67|0
1620088500000|2021-05-04 00:35:00|326.35|324.15|324.91|322.71|326.35|324.15|324.66|322.46|0
1620088800000|2021-05-04 00:40:00|325.15|322.95|324.9|322.7|325.39|323.19|324.66|322.46|0
1620089100000|2021-05-04 00:45:00|325.15|322.95|324.66|322.46|325.15|322.95|324.66|322.46|0
1620089400000|2021-05-04 00:50:00|324.9|322.7|324.9|322.7|325.39|323.19|324.66|322.46|0
1620089700000|2021-05-04 00:55:00|324.79|322.59|324.66|322.46|325.14|322.94|324.66|322.46|0
1620090000000|2021-05-04 01:00:00|324.9|322.7|325.38|323.18|326.11|323.91|324.9|322.7|0
1620090300000|2021-05-04 01:05:00|325.51|323.31|325.87|323.67|325.87|323.67|325.14|322.94|0
1620090600000|2021-05-04 01:10:00|325.62|323.42|326.35|324.15|326.83|324.63|325.62|323.42|0
1620090900000|2021-05-04 01:15:00|326.47|324.27|327.79|325.59|327.79|325.59|326.11|323.91|0
1620091200000|2021-05-04 01:20:00|327.68|325.48|329.97|327.77|330.45|328.25|327.55|325.35|0
1620091500000|2021-05-04 01:25:00|329.72|327.52|329.97|327.77|330.45|328.25|329.72|327.52|0
1620091800000|2021-05-04 01:30:00|330.21|328.01|329|326.8|330.69|328.49|328.52|326.32|0
1620092100000|2021-05-04 01:35:00|328.76|326.56|329.37|327.17|329.72|327.52|328.76|326.56|0
1620092400000|2021-05-04 01:40:00|329.24|327.04|330.21|328.01|330.93|328.73|329.24|327.04|0
1620092700000|2021-05-04 01:45:00|330.69|328.49|329.96|327.76|330.69|328.49|329.48|327.28|0
1620093000000|2021-05-04 01:50:00|330.09|327.89|329.85|327.65|330.21|328.01|329.48|327.28|0
1620093300000|2021-05-04 01:55:00|329.72|327.52|330.45|328.25|330.69|328.49|329.72|327.52|0
1620093600000|2021-05-04 02:00:00|330.69|328.49|330.2|328|331.17|328.97|329.72|327.52|0
1620093900000|2021-05-04 02:05:00|330.45|328.25|330.44|328.24|330.69|328.49|329.72|327.52|0
1620094200000|2021-05-04 02:10:00|330.69|328.49|330.69|328.49|330.69|328.49|330.2|328|0
1620094500000|2021-05-04 02:15:00|330.93|328.73|330.69|328.49|331.17|328.97|330.69|328.49|0
1620094800000|2021-05-04 02:20:00|330.44|328.24|331.17|328.97|332.14|329.94|330.44|328.24|0
1620095100000|2021-05-04 02:25:00|330.93|328.73|329.72|327.52|331.17|328.97|329.48|327.28|0
1620095400000|2021-05-04 02:30:00|329.6|327.4|329.72|327.52|330.2|328|329.48|327.28|0
1620095700000|2021-05-04 02:35:00|329.48|327.28|329.72|327.52|330.2|328|329.48|327.28|0
1620096000000|2021-05-04 02:40:00|329.48|327.28|330.08|327.88|330.2|328|329.23|327.03|0
1620096300000|2021-05-04 02:45:00|330.2|328|329.72|327.52|330.2|328|329.6|327.4|0
1620096600000|2021-05-04 02:50:00|329.6|327.4|329.47|327.27|329.72|327.52|329.47|327.27|0
1620096900000|2021-05-04 02:55:00|329.23|327.03|328.51|326.31|329.47|327.27|328.27|326.07|0
1620097200000|2021-05-04 03:00:00|328.75|326.55|329.23|327.03|329.72|327.52|328.75|326.55|0
1620097500000|2021-05-04 03:05:00|328.99|326.79|328.75|326.55|329.23|327.03|328.51|326.31|0
1620097800000|2021-05-04 03:10:00|328.99|326.79|329.36|327.16|329.47|327.27|328.99|326.79|0
1620098100000|2021-05-04 03:15:00|329.23|327.03|330.44|328.24|330.44|328.24|329.23|327.03|0
1620098400000|2021-05-04 03:20:00|330.68|328.48|330.2|328|331.05|328.85|329.95|327.75|0
1620098700000|2021-05-04 03:25:00|330.08|327.88|328.75|326.55|330.2|328|328.51|326.31|0
1620099000000|2021-05-04 03:30:00|328.51|326.31|328.5|326.3|328.99|326.79|328.26|326.06|0
1620099300000|2021-05-04 03:35:00|328.75|326.55|328.5|326.3|328.75|326.55|328.26|326.06|0
1620099600000|2021-05-04 03:40:00|328.26|326.06|328.02|325.82|328.26|326.06|327.78|325.58|0
1620099900000|2021-05-04 03:45:00|327.78|325.58|328.74|326.54|328.74|326.54|327.78|325.58|0
1620100200000|2021-05-04 03:50:00|328.5|326.3|328.74|326.54|329.23|327.03|328.5|326.3|0
1620100500000|2021-05-04 03:55:00|328.87|326.67|328.5|326.3|328.99|326.79|328.5|326.3|0
1620100800000|2021-05-04 04:00:00|328.74|326.54|328.26|326.06|328.74|326.54|328.02|325.82|0
1620101100000|2021-05-04 04:05:00|328.5|326.3|328.74|326.54|329.47|327.27|328.26|326.06|0
1620101400000|2021-05-04 04:10:00|328.5|326.3|329.22|327.02|329.23|327.03|328.5|326.3|0
1620101700000|2021-05-04 04:15:00|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1620102000000|2021-05-04 04:20:00|329.22|327.02|328.98|326.78|329.22|327.02|328.98|326.78|0
1620102300000|2021-05-04 04:25:00|329.22|327.02|329.47|327.27|329.71|327.51|329.22|327.02|0
1620102600000|2021-05-04 04:30:00|329.46|327.26|328.26|326.06|329.46|327.26|328.02|325.82|0
1620102900000|2021-05-04 04:35:00|328.02|325.82|328.74|326.54|328.74|326.54|328.02|325.82|0
1620103200000|2021-05-04 04:40:00|328.5|326.3|328.5|326.3|328.74|326.54|328.5|326.3|0
1620103500000|2021-05-04 04:45:00|328.74|326.54|328.01|325.81|328.74|326.54|328.01|325.81|0
1620103800000|2021-05-04 04:50:00|328.26|326.06|328.5|326.3|328.5|326.3|328.26|326.06|0
1620104100000|2021-05-04 04:55:00|328.74|326.54|328.25|326.05|328.74|326.54|328.01|325.81|0
1620104400000|2021-05-04 05:00:00|328.01|325.81|328.01|325.81|328.5|326.3|327.53|325.33|0
1620104700000|2021-05-04 05:05:00|327.77|325.57|327.41|325.21|327.77|325.57|327.05|324.85|0
1620105000000|2021-05-04 05:10:00|327.29|325.09|328.25|326.05|328.74|326.54|327.29|325.09|0
1620105300000|2021-05-04 05:15:00|328.01|325.81|327.53|325.33|328.25|326.05|327.29|325.09|0
1620105600000|2021-05-04 05:20:00|327.77|325.57|327.77|325.57|328.01|325.81|327.29|325.09|0
1620105900000|2021-05-04 05:25:00|328.01|325.81|327.29|325.09|328.25|326.05|327.29|325.09|0
1620106200000|2021-05-04 05:30:00|327.17|324.97|328.01|325.81|328.01|325.81|327.05|324.85|0
1620106500000|2021-05-04 05:35:00|327.89|325.69|327.41|325.21|328.01|325.81|327.29|325.09|0
1620106800000|2021-05-04 05:40:00|327.53|325.33|325.6|323.4|327.53|325.33|325.36|323.16|0
1620107100000|2021-05-04 05:45:00|325.36|323.16|325.36|323.16|326.08|323.88|325.36|323.16|0
1620107400000|2021-05-04 05:50:00|325.48|323.28|325.84|323.64|325.84|323.64|325.36|323.16|0
1620107700000|2021-05-04 05:55:00|325.6|323.4|325.84|323.64|325.84|323.64|325.35|323.15|0
1620108000000|2021-05-04 06:00:00|326.08|323.88|324.87|322.67|326.32|324.12|324.63|322.43|0
1620108300000|2021-05-04 06:05:00|324.39|322.19|323.91|321.71|324.63|322.43|323.19|320.99|0
1620108600000|2021-05-04 06:10:00|323.67|321.47|324.15|321.95|324.39|322.19|323.43|321.23|0
1620108900000|2021-05-04 06:15:00|324.39|322.19|325.11|322.91|325.11|322.91|324.15|321.95|0
1620109200000|2021-05-04 06:20:00|325.24|323.04|325.35|323.15|325.59|323.39|324.87|322.67|0
1620109500000|2021-05-04 06:25:00|325.59|323.39|325.11|322.91|325.59|323.39|324.63|322.43|0
1620109800000|2021-05-04 06:30:00|324.87|322.67|325.11|322.91|325.96|323.76|324.87|322.67|0
1620110100000|2021-05-04 06:35:00|324.87|322.67|324.87|322.67|324.87|322.67|324.39|322.19|0
1620110400000|2021-05-04 06:40:00|324.63|322.43|324.63|322.43|325.59|323.39|324.63|322.43|0
1620110700000|2021-05-04 06:45:00|324.75|322.55|325.11|322.91|325.35|323.15|324.14|321.94|0
1620111000000|2021-05-04 06:50:00|324.87|322.67|324.87|322.67|325.11|322.91|324.38|322.18|0
1620111300000|2021-05-04 06:55:00|324.99|322.79|323.9|321.7|325.11|322.91|323.9|321.7|0
1620111600000|2021-05-04 07:00:00|324.14|321.94|322.41|320.21|324.14|321.94|321.01|318.81|0
1620111900000|2021-05-04 07:05:00|322.45|320.65|320.77|318.97|323.65|321.85|320.77|318.97|0
1620112200000|2021-05-04 07:10:00|321.01|319.21|319.33|317.53|321.49|319.69|319.33|317.53|0
1620112500000|2021-05-04 07:15:00|319.57|317.77|320.29|318.49|320.53|318.73|319.33|317.53|0
1620112800000|2021-05-04 07:20:00|320.05|318.25|323.17|321.37|323.17|321.37|320.05|318.25|0
1620113100000|2021-05-04 07:25:00|323.78|321.98|323.89|322.09|326.06|324.26|322.69|320.89|0
1620113400000|2021-05-04 07:30:00|324.13|322.33|326.78|324.98|326.78|324.98|323.89|322.09|0
1620113700000|2021-05-04 07:35:00|326.54|324.74|327.74|325.94|328.22|326.42|326.3|324.5|0
1620114000000|2021-05-04 07:40:00|328.22|326.42|328.22|326.42|329.91|328.11|328.11|326.31|0
1620114300000|2021-05-04 07:45:00|327.98|326.18|327.98|326.18|329.91|328.11|327.74|325.94|0
1620114600000|2021-05-04 07:50:00|328.22|326.42|327.02|325.22|328.46|326.66|326.78|324.98|0
1620114900000|2021-05-04 07:55:00|326.78|324.98|326.77|324.97|327.5|325.7|326.53|324.73|0
1620115200000|2021-05-04 08:00:00|327.02|325.22|326.77|324.97|329.42|327.62|326.05|324.25|0
1620115500000|2021-05-04 08:05:00|326.53|324.73|326.05|324.25|327.26|325.46|325.57|323.77|0
1620115800000|2021-05-04 08:10:00|325.81|324.01|326.29|324.49|326.77|324.97|325.45|323.65|0
1620116100000|2021-05-04 08:15:00|326.53|324.73|324.97|323.17|327.01|325.21|324.85|323.05|0
1620116400000|2021-05-04 08:20:00|325.09|323.29|322.32|320.52|325.33|323.53|322.08|320.28|0
1620116700000|2021-05-04 08:25:00|322.56|320.76|323.52|321.72|323.76|321.96|322.56|320.76|0
1620117000000|2021-05-04 08:30:00|323.28|321.48|324.97|323.17|324.97|323.17|323.28|321.48|0
1620117300000|2021-05-04 08:35:00|325.45|323.65|326.17|324.37|328.1|326.3|325.21|323.41|0
1620117600000|2021-05-04 08:40:00|326.3|324.5|326.41|324.61|327.14|325.34|325.69|323.89|0
1620117900000|2021-05-04 08:45:00|326.17|324.37|326.17|324.37|326.41|324.61|325.21|323.41|0
1620118200000|2021-05-04 08:50:00|326.41|324.61|325.45|323.65|326.41|324.61|324.97|323.17|0
1620118500000|2021-05-04 08:55:00|325.21|323.41|325.21|323.41|325.93|324.13|324.48|322.68|0
1620118800000|2021-05-04 09:00:00|325.45|323.65|326.65|324.85|326.65|324.85|324.96|323.16|0
1620119100000|2021-05-04 09:05:00|326.78|324.98|324.48|322.68|327.37|325.57|324.48|322.68|0
1620119400000|2021-05-04 09:10:00|324.72|322.92|325.44|323.64|325.44|323.64|324.24|322.44|0
1620119700000|2021-05-04 09:15:00|325.81|324.01|325.93|324.13|326.17|324.37|325.2|323.4|0
1620120000000|2021-05-04 09:20:00|326.17|324.37|325.68|323.88|326.41|324.61|325.44|323.64|0
1620120300000|2021-05-04 09:25:00|325.93|324.13|326.05|324.25|326.17|324.37|325.68|323.88|0
1620120600000|2021-05-04 09:30:00|325.93|324.13|324.24|322.44|325.93|324.13|323.52|321.72|0
1620120900000|2021-05-04 09:35:00|324|322.2|323.03|321.23|324.24|322.44|322.79|320.99|0
1620121200000|2021-05-04 09:40:00|322.79|320.99|322.79|320.99|323.52|321.72|322.07|320.27|0
1620121500000|2021-05-04 09:45:00|322.68|320.88|322.31|320.51|323.51|321.71|321.96|320.16|0
1620121800000|2021-05-04 09:50:00|322.07|320.27|320.87|319.07|322.07|320.27|320.63|318.83|0
1620122100000|2021-05-04 09:55:00|321.11|319.31|321.35|319.55|321.71|319.91|320.87|319.07|0
1620122400000|2021-05-04 10:00:00|321.11|319.31|321.11|319.31|321.59|319.79|320.63|318.83|0
1620122700000|2021-05-04 10:05:00|320.87|319.07|320.87|319.07|321.35|319.55|320.15|318.35|0
1620123000000|2021-05-04 10:10:00|320.99|319.19|320.38|318.58|321.11|319.31|320.38|318.58|0
1620123300000|2021-05-04 10:15:00|320.14|318.34|320.87|319.07|321.11|319.31|319.42|317.62|0
1620123600000|2021-05-04 10:20:00|321.11|319.31|321.83|320.03|322.31|320.51|320.62|318.82|0
1620123900000|2021-05-04 10:25:00|321.59|319.79|322.07|320.27|322.31|320.51|321.59|319.79|0
1620124200000|2021-05-04 10:30:00|321.83|320.03|320.99|319.19|323.03|321.23|320.86|319.06|0
1620124500000|2021-05-04 10:35:00|321.1|319.3|322.31|320.51|322.31|320.51|320.38|318.58|0
1620124800000|2021-05-04 10:40:00|322.55|320.75|323.51|321.71|323.75|321.95|321.82|320.02|0
1620125100000|2021-05-04 10:45:00|323.27|321.47|323.51|321.71|323.75|321.95|322.79|320.99|0
1620125400000|2021-05-04 10:50:00|323.27|321.47|323.03|321.23|323.75|321.95|322.06|320.26|0
1620125700000|2021-05-04 10:55:00|322.79|320.99|321.58|319.78|322.79|320.99|320.86|319.06|0
1620126000000|2021-05-04 11:00:00|321.82|320.02|320.14|318.34|322.06|320.26|320.14|318.34|0
1620126300000|2021-05-04 11:05:00|320.38|318.58|321.34|319.54|321.34|319.54|320.38|318.58|0
1620126600000|2021-05-04 11:10:00|321.1|319.3|321.58|319.78|321.82|320.02|320.86|319.06|0
1620126900000|2021-05-04 11:15:00|321.34|319.54|322.06|320.26|322.06|320.26|320.62|318.82|0
1620127200000|2021-05-04 11:20:00|321.82|320.02|322.3|320.5|322.54|320.74|321.1|319.3|0
1620127500000|2021-05-04 11:25:00|322.06|320.26|321.34|319.54|322.06|320.26|321.1|319.3|0
1620127800000|2021-05-04 11:30:00|321.58|319.78|324.71|322.91|324.71|322.91|321.58|319.78|0
1620128100000|2021-05-04 11:35:00|324.47|322.67|328.81|327.01|329.05|327.25|324.47|322.67|0
1620128400000|2021-05-04 11:40:00|329.05|327.25|335.1|333.3|340.91|339.11|329.05|327.25|0
1620128700000|2021-05-04 11:45:00|335.46|333.66|338.47|336.67|340.64|338.84|335.46|333.66|0
1620129000000|2021-05-04 11:50:00|338.95|337.15|332.22|330.42|338.95|337.15|330.77|328.97|0
1620129300000|2021-05-04 11:55:00|332.33|330.53|334.26|332.46|334.5|332.7|332.09|330.29|0
1620129600000|2021-05-04 12:00:00|334.5|332.7|334.62|332.82|336.19|334.39|334.13|332.33|0
1620129900000|2021-05-04 12:05:00|334.86|333.06|337.02|335.22|337.26|335.46|334.86|333.06|0
1620130200000|2021-05-04 12:10:00|337.26|335.46|339.67|337.87|341.12|339.32|336.78|334.98|0
1620130500000|2021-05-04 12:15:00|340.15|338.35|340.15|338.35|342.07|340.27|339.18|337.38|0
1620130800000|2021-05-04 12:20:00|339.91|338.11|342.55|340.75|342.8|341|339.91|338.11|0
1620131100000|2021-05-04 12:25:00|342.31|340.51|343.04|341.24|345.69|343.89|341.72|339.92|0
1620131400000|2021-05-04 12:30:00|343.52|341.72|338.94|337.14|343.76|341.96|338.94|337.14|0
1620131700000|2021-05-04 12:35:00|338.7|336.9|339.9|338.1|340.63|338.83|338.7|336.9|0
1620132000000|2021-05-04 12:40:00|340.14|338.34|340.87|339.07|341.96|340.16|340.14|338.34|0
1620132300000|2021-05-04 12:45:00|341.35|339.55|341.11|339.31|342.55|340.75|340.63|338.83|0
1620132600000|2021-05-04 12:50:00|341.35|339.55|340.14|338.34|342.79|340.99|339.18|337.38|0
1620132900000|2021-05-04 12:55:00|340.38|338.58|340.14|338.34|340.38|338.58|339.18|337.38|0
1620133200000|2021-05-04 13:00:00|339.66|337.86|340.62|338.82|341.83|340.03|339.42|337.62|0
1620133500000|2021-05-04 13:05:00|340.38|338.58|342.31|340.51|343.75|341.95|339.9|338.1|0
1620133800000|2021-05-04 13:10:00|342.79|340.99|340.84|339.04|343.03|341.23|340.84|339.04|0
1620134100000|2021-05-04 13:15:00|340.6|338.8|342.53|340.73|342.77|340.97|340.6|338.8|0
1620134400000|2021-05-04 13:20:00|342.65|340.85|342.04|340.24|342.77|340.97|341.32|339.52|0
1620134700000|2021-05-04 13:25:00|341.93|340.13|338.67|336.87|342.04|340.24|338.67|336.87|0
1620135000000|2021-05-04 13:30:00|338.91|337.11|337.71|335.91|341.8|340|333.86|332.06|0
1620135300000|2021-05-04 13:35:00|337.95|336.15|341.32|339.52|341.32|339.52|336.99|335.19|0
1620135600000|2021-05-04 13:40:00|340.84|339.04|349.52|347.72|349.52|347.72|340.84|339.04|0
1620135900000|2021-05-04 13:45:00|350.49|348.69|354.85|353.05|357.03|355.23|349.77|347.97|0
1620136200000|2021-05-04 13:50:00|354.37|352.57|357.12|355.32|359.94|358.14|354.37|352.57|0
1620136500000|2021-05-04 13:55:00|356.4|354.6|360.74|358.94|361.94|360.14|356.16|354.36|0
1620136800000|2021-05-04 14:00:00|360.98|359.18|364.35|362.55|367.49|365.69|360.98|359.18|0
1620137100000|2021-05-04 14:05:00|364.83|363.03|359.53|357.73|366.76|364.96|358.33|356.53|0
1620137400000|2021-05-04 14:10:00|359.77|357.97|359.77|357.97|365.31|363.51|359.53|357.73|0
1620137700000|2021-05-04 14:15:00|360.25|358.45|356.16|354.36|366.76|364.96|356.16|354.36|0
1620138000000|2021-05-04 14:20:00|356.64|354.84|358.69|356.89|359.89|358.09|356.64|354.84|0
1620138300000|2021-05-04 14:25:00|359.41|357.61|356.52|354.72|359.41|357.61|354.12|352.32|0
1620138600000|2021-05-04 14:30:00|356.76|354.96|363.64|361.84|364.24|362.44|356.76|354.96|0
1620138900000|2021-05-04 14:35:00|363.51|361.71|356.04|354.24|363.75|361.95|355.8|354|0
1620139200000|2021-05-04 14:40:00|355.56|353.76|360.05|358.25|360.29|358.49|355.08|353.28|0
1620139500000|2021-05-04 14:45:00|360.29|358.49|362.95|361.15|364.89|363.09|358.59|356.79|0
1620139800000|2021-05-04 14:50:00|363.19|361.39|363.64|361.84|366.1|364.3|363.19|361.39|0
1620140100000|2021-05-04 14:55:00|363.88|362.08|366.54|364.74|366.79|364.99|360.98|359.18|0
1620140400000|2021-05-04 15:00:00|366.79|364.99|365.33|363.53|369.93|368.13|362.43|360.63|0
1620140700000|2021-05-04 15:05:00|365.09|363.29|364.12|362.32|370.66|368.86|363.4|361.6|0
1620141000000|2021-05-04 15:10:00|364.37|362.57|376|374.2|376|374.2|363.64|361.84|0
1620141300000|2021-05-04 15:15:00|376.24|374.44|375.76|373.96|378.92|377.12|375.03|373.23|0
1620141600000|2021-05-04 15:20:00|376|374.2|377.82|376.02|379.16|377.36|374.3|372.5|0
1620141900000|2021-05-04 15:25:00|378.3|376.5|370.84|369.04|379.27|377.47|370.84|369.04|0
1620142200000|2021-05-04 15:30:00|371.08|369.28|371.02|369.22|371.98|370.18|368.36|366.56|0
1620142500000|2021-05-04 15:35:00|371.26|369.46|369.81|368.01|372.22|370.42|367.88|366.08|0
1620142800000|2021-05-04 15:40:00|370.05|368.25|372.22|370.42|374.16|372.36|370.05|368.25|0
1620143100000|2021-05-04 15:45:00|371.87|370.07|374.4|372.6|376.09|374.29|371.5|369.7|0
1620143400000|2021-05-04 15:50:00|375.12|373.32|379.24|377.44|380.21|378.41|375.12|373.32|0
1620143700000|2021-05-04 15:55:00|379|377.2|378.13|376.33|382.39|380.59|377.65|375.85|0
1620144000000|2021-05-04 16:00:00|378.86|377.06|373.05|371.25|379.58|377.78|372.33|370.53|0
1620144300000|2021-05-04 16:05:00|373.3|371.5|370.64|368.84|374.75|372.95|369.44|367.64|0
1620144600000|2021-05-04 16:10:00|370.88|369.08|366.3|364.5|370.88|369.08|365.1|363.3|0
1620144900000|2021-05-04 16:15:00|366.06|364.26|365.94|364.14|368.23|366.43|365.7|363.9|0
1620145200000|2021-05-04 16:20:00|365.7|363.9|368.36|366.56|368.36|366.56|364.74|362.94|0
1620145500000|2021-05-04 16:25:00|368.11|366.31|365.46|363.66|368.6|366.8|365.22|363.42|0
1620145800000|2021-05-04 16:30:00|365.22|363.42|369.56|367.76|370.53|368.73|365.22|363.42|0
1620146100000|2021-05-04 16:35:00|369.32|367.52|369.32|367.52|370.29|368.49|366.67|364.87|0
1620146400000|2021-05-04 16:40:00|369.56|367.76|371.98|370.18|372.46|370.66|369.56|367.76|0
1620146700000|2021-05-04 16:45:00|371.49|369.69|371.49|369.69|373.55|371.75|370.28|368.48|0
1620147000000|2021-05-04 16:50:00|371.98|370.18|370.28|368.48|371.98|370.18|368.35|366.55|0
1620147300000|2021-05-04 16:55:00|370.77|368.97|371.73|369.93|371.97|370.17|369.32|367.52|0
1620147600000|2021-05-04 17:00:00|372.22|370.42|366.66|364.86|373.42|371.62|366.18|364.38|0
1620147900000|2021-05-04 17:05:00|366.9|365.1|366.66|364.86|370.28|368.48|365.7|363.9|0
1620148200000|2021-05-04 17:10:00|366.55|364.75|363.77|361.97|367.87|366.07|363.77|361.97|0
1620148500000|2021-05-04 17:15:00|364.01|362.21|365.21|363.41|366.18|364.38|362.57|360.77|0
1620148800000|2021-05-04 17:20:00|365.46|363.66|364.01|362.21|365.7|363.9|362.57|360.77|0
1620149100000|2021-05-04 17:25:00|364.25|362.45|363.05|361.25|364.49|362.69|360.88|359.08|0
1620149400000|2021-05-04 17:30:00|363.29|361.49|361.55|359.75|364.94|363.14|361.31|359.51|0
1620149700000|2021-05-04 17:35:00|361.31|359.51|361.55|359.75|362.28|360.48|360.11|358.31|0
1620150000000|2021-05-04 17:40:00|361.31|359.51|363.97|362.17|365.18|363.38|361.31|359.51|0
1620150300000|2021-05-04 17:45:00|364.45|362.65|364.69|362.89|367.35|365.55|362.52|360.72|0
1620150600000|2021-05-04 17:50:00|364.93|363.13|366.87|365.07|367.59|365.79|364.69|362.89|0
1620150900000|2021-05-04 17:55:00|367.11|365.31|364.45|362.65|367.59|365.79|363.48|361.68|0
1620151200000|2021-05-04 18:00:00|364.69|362.89|364.21|362.41|367.35|365.55|364.21|362.41|0
1620151500000|2021-05-04 18:05:00|363.96|362.16|362.52|360.72|365.17|363.37|361.31|359.51|0
1620151800000|2021-05-04 18:10:00|362.03|360.23|358.17|356.37|363.96|362.16|357.45|355.65|0
1620152100000|2021-05-04 18:15:00|357.21|355.41|359.86|358.06|360.58|358.78|357.21|355.41|0
1620152400000|2021-05-04 18:20:00|360.1|358.3|361.79|359.99|362.76|360.96|358.9|357.1|0
1620152700000|2021-05-04 18:25:00|361.55|359.75|362.51|360.71|364.45|362.65|361.07|359.27|0
1620153000000|2021-05-04 18:30:00|362.27|360.47|360.58|358.78|363|361.2|359.86|358.06|0
1620153300000|2021-05-04 18:35:00|360.34|358.54|360.34|358.54|360.82|359.02|359.14|357.34|0
1620153600000|2021-05-04 18:40:00|360.1|358.3|358.65|356.85|361.79|359.99|358.17|356.37|0
1620153900000|2021-05-04 18:45:00|358.89|357.09|357.21|355.41|358.89|357.09|356.48|354.68|0
1620154200000|2021-05-04 18:50:00|356.97|355.17|357.93|356.13|357.93|356.13|356|354.2|0
1620154500000|2021-05-04 18:55:00|357.69|355.89|358.7|356.9|358.7|356.9|355.55|353.75|0
1620154800000|2021-05-04 19:00:00|358.46|356.66|357.49|355.69|362.58|360.78|356.28|354.48|0
1620155100000|2021-05-04 19:05:00|357.73|355.93|361.36|359.56|363.06|361.26|357.49|355.69|0
1620155400000|2021-05-04 19:10:00|361.12|359.32|362.33|360.53|362.82|361.02|358.7|356.9|0
1620155700000|2021-05-04 19:15:00|362.82|361.02|361.6|359.8|363.06|361.26|360.15|358.35|0
1620156000000|2021-05-04 19:20:00|361.36|359.56|362.82|361.02|363.06|361.26|360.52|358.72|0
1620156300000|2021-05-04 19:25:00|363.06|361.26|360.39|358.59|364.27|362.47|359.91|358.11|0
1620156600000|2021-05-04 19:30:00|360.63|358.83|356.84|355.04|363.06|361.26|356.84|355.04|0
1620156900000|2021-05-04 19:35:00|356.36|354.56|354.81|353.01|357.08|355.28|353.47|351.67|0
1620157200000|2021-05-04 19:40:00|354.69|352.89|359.28|357.48|359.52|357.72|354.69|352.89|0
1620157500000|2021-05-04 19:45:00|359.52|357.72|358.8|357|361.22|359.42|357.83|356.03|0
1620157800000|2021-05-04 19:50:00|356.86|355.06|353.96|352.16|356.86|355.06|352.03|350.23|0
1620158100000|2021-05-04 19:55:00|353.72|351.92|344.09|342.29|353.96|352.16|344.09|342.29|0
1620158400000|2021-05-04 20:00:00|343.61|341.81|345.05|343.25|346.74|344.94|342.88|341.08|0
1620158700000|2021-05-04 20:05:00|344.81|343.01|347.7|345.9|347.7|345.9|344.81|343.01|0
1620159000000|2021-05-04 20:10:00|347.95|346.15|347.7|345.9|348.06|346.26|346.74|344.94|0
1620159300000|2021-05-04 20:15:00|347.72|345.52|348|345.8|348|345.8|347.65|345.45|0
1620159600000|2021-05-04 20:20:00|347.89|345.69|347.57|345.37|347.92|345.72|347.57|345.37|0
1620159900000|2021-05-04 20:25:00|347.54|345.34|347.37|345.17|347.54|345.34|347.29|345.09|0
1620160200000|2021-05-04 20:30:00|347.66|345.46|347.42|345.22|349.35|347.15|346.69|344.49|0
1620160500000|2021-05-04 20:35:00|347.18|344.98|346.93|344.73|347.66|345.46|346.69|344.49|0
1620160800000|2021-05-04 20:40:00|346.69|344.49|346.69|344.49|346.93|344.73|346.21|344.01|0
1620161100000|2021-05-04 20:45:00|346.93|344.73|346.69|344.49|346.93|344.73|346.45|344.25|0
1620161400000|2021-05-04 20:50:00|346.93|344.73|346.21|344.01|346.93|344.73|346.21|344.01|0
1620161700000|2021-05-04 20:55:00|345.97|343.77|345.49|343.29|346.45|344.25|345.49|343.29|0
1620162000000|2021-05-04 21:00:00|345.53|343.33|345.39|343.19|345.63|343.43|344.93|342.73|0
1620162300000|2021-05-04 21:05:00|345.46|343.26|345.39|343.19|345.5|343.3|345.25|343.05|0
1620162600000|2021-05-04 21:10:00|345.43|343.23|345.52|343.32|345.52|343.32|345.39|343.19|0
1620162900000|2021-05-04 21:15:00|345.5|343.3|345.52|343.32|345.52|343.32|345.39|343.19|0
1620163200000|2021-05-04 21:20:00|345.56|343.36|345.6|343.4|345.6|343.4|345.46|343.26|0
1620163500000|2021-05-04 21:25:00|345.56|343.36|345.6|343.4|345.6|343.4|345.49|343.29|0
1620163800000|2021-05-04 21:30:00|345.43|343.23|345.43|343.23|345.43|343.23|345.18|342.98|0
1620164100000|2021-05-04 21:35:00|345.45|343.25|344.62|342.42|345.52|343.32|344.62|342.42|0
1620164400000|2021-05-04 21:40:00|344.51|342.31|345|342.8|345.6|343.4|344.51|342.31|0
1620164700000|2021-05-04 21:45:00|344.96|342.76|344.82|342.62|344.96|342.76|344.76|342.56|0
1620165000000|2021-05-04 21:50:00|344.86|342.66|344.86|342.66|345.03|342.83|344.69|342.49|0
1620165300000|2021-05-04 21:55:00|344.8|342.6|344.76|342.56|345.21|343.01|344.69|342.49|0
1620165600000|2021-05-04 22:00:00|345.24|343.04|346.32|344.12|347.04|344.84|344.28|342.08|0
1620165900000|2021-05-04 22:05:00|346.44|344.24|347.28|345.08|348.25|346.05|346.2|344|0
1620166200000|2021-05-04 22:10:00|346.8|344.6|347.04|344.84|347.28|345.08|346.56|344.36|0
1620166500000|2021-05-04 22:15:00|347.28|345.08|346.32|344.12|347.28|345.08|346.08|343.88|0
1620166800000|2021-05-04 22:20:00|346.08|343.88|347.04|344.84|347.04|344.84|346.08|343.88|0
1620167100000|2021-05-04 22:25:00|346.8|344.6|346.8|344.6|347.28|345.08|346.8|344.6|0
1620167400000|2021-05-04 22:30:00|347.04|344.84|347.76|345.56|347.76|345.56|346.8|344.6|0
1620167700000|2021-05-04 22:35:00|347.52|345.32|346.8|344.6|348.24|346.04|346.8|344.6|0
1620168000000|2021-05-04 22:40:00|347.04|344.84|345.35|343.15|347.28|345.08|345.11|342.91|0
1620168300000|2021-05-04 22:45:00|345.11|342.91|345.83|343.63|345.83|343.63|344.87|342.67|0
1620168600000|2021-05-04 22:50:00|345.59|343.39|345.35|343.15|346.07|343.87|345.35|343.15|0
1620168900000|2021-05-04 22:55:00|345.11|342.91|346.07|343.87|346.55|344.35|345.11|342.91|0
1620169200000|2021-05-04 23:00:00|345.83|343.63|347.03|344.83|347.03|344.83|345.59|343.39|0
1620169500000|2021-05-04 23:05:00|346.79|344.59|345.59|343.39|346.79|344.59|345.59|343.39|0
1620169800000|2021-05-04 23:10:00|346.07|343.87|345.83|343.63|346.31|344.11|345.11|342.91|0
1620170100000|2021-05-04 23:15:00|345.59|343.39|346.07|343.87|346.31|344.11|345.35|343.15|0
1620170400000|2021-05-04 23:20:00|346.31|344.11|345.83|343.63|346.31|344.11|345.59|343.39|0
1620170700000|2021-05-04 23:25:00|346.07|343.87|347.03|344.83|347.03|344.83|346.07|343.87|0
1620171000000|2021-05-04 23:30:00|346.79|344.59|346.31|344.11|346.79|344.59|346.07|343.87|0
1620171300000|2021-05-04 23:35:00|346.55|344.35|347.03|344.83|347.03|344.83|346.55|344.35|0
1620171600000|2021-05-04 23:40:00|346.79|344.59|345.83|343.63|346.79|344.59|345.58|343.38|0
1620171900000|2021-05-04 23:45:00|345.82|343.62|345.82|343.62|346.07|343.87|345.58|343.38|0
1620172200000|2021-05-04 23:50:00|346.07|343.87|345.82|343.62|346.07|343.87|345.1|342.9|0
1620172500000|2021-05-04 23:55:00|345.58|343.38|344.14|341.94|345.58|343.38|344.14|341.94|0
1620172800000|2021-05-05 00:00:00|343.9|341.7|342.45|340.25|344.62|342.42|341.86|339.66|0
1620173100000|2021-05-05 00:05:00|342.21|340.01|343.42|341.22|343.42|341.22|341.97|339.77|0
1620173400000|2021-05-05 00:10:00|343.17|340.97|341.97|339.77|343.17|340.97|341.73|339.53|0
1620173700000|2021-05-05 00:15:00|341.73|339.53|340.77|338.57|341.97|339.77|340.53|338.33|0
1620174000000|2021-05-05 00:20:00|341.01|338.81|341.01|338.81|341.49|339.29|340.77|338.57|0
1620174300000|2021-05-05 00:25:00|340.77|338.57|340.77|338.57|341.01|338.81|340.29|338.09|0
1620174600000|2021-05-05 00:30:00|340.53|338.33|340.05|337.85|340.77|338.57|340.05|337.85|0
1620174900000|2021-05-05 00:35:00|339.57|337.37|339.57|337.37|339.81|337.61|338.85|336.65|0
1620175200000|2021-05-05 00:40:00|339.81|337.61|339.57|337.37|340.77|338.57|339.57|337.37|0
1620175500000|2021-05-05 00:45:00|339.33|337.13|338.84|336.64|339.33|337.13|338.84|336.64|0
1620175800000|2021-05-05 00:50:00|338.6|336.4|336.92|334.72|338.84|336.64|336.92|334.72|0
1620176100000|2021-05-05 00:55:00|336.68|334.48|337.64|335.44|337.64|335.44|336.45|334.25|0
1620176400000|2021-05-05 01:00:00|337.4|335.2|337.88|335.68|338.12|335.92|336.92|334.72|0
1620176700000|2021-05-05 01:05:00|338.01|335.81|337.64|335.44|338.12|335.92|337.4|335.2|0
1620177000000|2021-05-05 01:10:00|337.53|335.33|337.4|335.2|337.88|335.68|337.16|334.96|0
1620177300000|2021-05-05 01:15:00|337.16|334.96|337.16|334.96|337.88|335.68|337.16|334.96|0
1620177600000|2021-05-05 01:20:00|337.4|335.2|337.16|334.96|337.64|335.44|337.16|334.96|0
1620177900000|2021-05-05 01:25:00|336.92|334.72|337.4|335.2|337.64|335.44|336.92|334.72|0
1620178200000|2021-05-05 01:30:00|337.52|335.32|337.88|335.68|338.36|336.16|337.52|335.32|0
1620178500000|2021-05-05 01:35:00|338.12|335.92|338.6|336.4|338.84|336.64|337.4|335.2|0
1620178800000|2021-05-05 01:40:00|338.36|336.16|336.68|334.48|338.6|336.4|336.68|334.48|0
1620179100000|2021-05-05 01:45:00|336.44|334.24|336.44|334.24|336.44|334.24|335.48|333.28|0
1620179400000|2021-05-05 01:50:00|336.2|334|332.61|330.41|336.2|334|332.37|330.17|0
1620179700000|2021-05-05 01:55:00|332.49|330.29|332.49|330.29|332.61|330.41|331.89|329.69|0
1620180000000|2021-05-05 02:00:00|332.6|330.4|332.84|330.64|333.08|330.88|331.89|329.69|0
1620180300000|2021-05-05 02:05:00|333.08|330.88|333.32|331.12|333.32|331.12|332.6|330.4|0
1620180600000|2021-05-05 02:10:00|333.08|330.88|332.84|330.64|333.32|331.12|332.84|330.64|0
1620180900000|2021-05-05 02:15:00|332.73|330.53|333.08|330.88|333.32|331.12|332.12|329.92|0
1620181200000|2021-05-05 02:20:00|332.97|330.77|333.8|331.6|334.04|331.84|332.97|330.77|0
1620181500000|2021-05-05 02:25:00|333.68|331.48|334.76|332.56|334.76|332.56|333.56|331.36|0
1620181800000|2021-05-05 02:30:00|334.52|332.32|334.04|331.84|334.76|332.56|333.56|331.36|0
1620182100000|2021-05-05 02:35:00|334.16|331.96|334.51|332.31|334.75|332.55|333.8|331.6|0
1620182400000|2021-05-05 02:40:00|334.75|332.55|335.23|333.03|335.23|333.03|334.04|331.84|0
1620182700000|2021-05-05 02:45:00|335.12|332.92|334.99|332.79|335.23|333.03|334.64|332.44|0
1620183000000|2021-05-05 02:50:00|334.75|332.55|333.08|330.88|334.75|332.55|332.84|330.64|0
1620183300000|2021-05-05 02:55:00|333.2|331|333.32|331.12|333.79|331.59|333.08|330.88|0
1620183600000|2021-05-05 03:00:00|333.55|331.35|333.79|331.59|334.03|331.83|333.08|330.88|0
1620183900000|2021-05-05 03:05:00|333.92|331.72|333.79|331.59|334.27|332.07|333.07|330.87|0
1620184200000|2021-05-05 03:10:00|333.92|331.72|333.79|331.59|333.92|331.72|333.31|331.11|0
1620184500000|2021-05-05 03:15:00|333.55|331.35|333.79|331.59|334.03|331.83|333.55|331.35|0
1620184800000|2021-05-05 03:20:00|333.55|331.35|333.31|331.11|334.03|331.83|333.31|331.11|0
1620185100000|2021-05-05 03:25:00|333.2|331|333.31|331.11|333.31|331.11|332.83|330.63|0
1620185400000|2021-05-05 03:30:00|333.07|330.87|333.31|331.11|333.31|331.11|332.83|330.63|0
1620185700000|2021-05-05 03:35:00|333.2|331|332.33|330.13|333.2|331|332.33|330.13|0
1620186000000|2021-05-05 03:40:00|332.09|329.89|332.57|330.37|332.57|330.37|332.09|329.89|0
1620186300000|2021-05-05 03:45:00|332.7|330.5|332.81|330.61|332.81|330.61|332.33|330.13|0
1620186600000|2021-05-05 03:50:00|333.05|330.85|333.29|331.09|333.29|331.09|332.81|330.61|0
1620186900000|2021-05-05 03:55:00|333.05|330.85|333.29|331.09|333.77|331.57|333.05|330.85|0
1620187200000|2021-05-05 04:00:00|333.42|331.22|334.01|331.81|334.25|332.05|333.05|330.85|0
1620187500000|2021-05-05 04:05:00|334.25|332.05|333.53|331.33|334.25|332.05|333.53|331.33|0
1620187800000|2021-05-05 04:10:00|333.77|331.57|333.53|331.33|333.77|331.57|333.29|331.09|0
1620188100000|2021-05-05 04:15:00|333.77|331.57|333.77|331.57|333.77|331.57|333.53|331.33|0
1620188400000|2021-05-05 04:20:00|334.01|331.81|334.01|331.81|334.25|332.05|334.01|331.81|0
1620188700000|2021-05-05 04:25:00|333.77|331.57|333.77|331.57|334.01|331.81|333.53|331.33|0
1620189000000|2021-05-05 04:30:00|333.53|331.33|333.29|331.09|333.77|331.57|333.05|330.85|0
1620189300000|2021-05-05 04:35:00|333.05|330.85|333.53|331.33|333.53|331.33|333.05|330.85|0
1620189600000|2021-05-05 04:40:00|333.29|331.09|333.29|331.09|333.53|331.33|333.05|330.85|0
1620189900000|2021-05-05 04:45:00|333.05|330.85|334.01|331.81|334.01|331.81|332.81|330.61|0
1620190200000|2021-05-05 04:50:00|334.25|332.05|333.28|331.08|334.25|332.05|333.28|331.08|0
1620190500000|2021-05-05 04:55:00|333.52|331.32|333.28|331.08|333.52|331.32|333.28|331.08|0
1620190800000|2021-05-05 05:00:00|333.17|330.97|333.76|331.56|333.76|331.56|332.8|330.6|0
1620191100000|2021-05-05 05:05:00|334|331.8|336.17|333.97|336.17|333.97|334|331.8|0
1620191400000|2021-05-05 05:10:00|335.93|333.73|337.61|335.41|338.09|335.89|335.44|333.24|0
1620191700000|2021-05-05 05:15:00|337.85|335.65|340.02|337.82|340.02|337.82|337.61|335.41|0
1620192000000|2021-05-05 05:20:00|339.77|337.57|340.98|338.78|341.46|339.26|339.77|337.57|0
1620192300000|2021-05-05 05:25:00|341.1|338.9|340.5|338.3|341.7|339.5|340.26|338.06|0
1620192600000|2021-05-05 05:30:00|340.25|338.05|339.53|337.33|340.98|338.78|339.29|337.09|0
1620192900000|2021-05-05 05:35:00|339.29|337.09|339.29|337.09|339.53|337.33|339.05|336.85|0
1620193200000|2021-05-05 05:40:00|339.05|336.85|339.05|336.85|340.01|337.81|338.81|336.61|0
1620193500000|2021-05-05 05:45:00|339.29|337.09|338.81|336.61|339.29|337.09|338.81|336.61|0
1620193800000|2021-05-05 05:50:00|339.05|336.85|338.57|336.37|339.05|336.85|338.08|335.88|0
1620194100000|2021-05-05 05:55:00|338.81|336.61|336.88|334.68|338.81|336.61|336.64|334.44|0
1620194400000|2021-05-05 06:00:00|336.64|334.44|335.44|333.24|336.64|334.44|334.48|332.28|0
1620194700000|2021-05-05 06:05:00|335.2|333|335.92|333.72|336.16|333.96|334.72|332.52|0
1620195000000|2021-05-05 06:10:00|336.04|333.84|337.12|334.92|337.12|334.92|335.44|333.24|0
1620195300000|2021-05-05 06:15:00|337.36|335.16|338.56|336.36|338.56|336.36|337.12|334.92|0
1620195600000|2021-05-05 06:20:00|338.8|336.6|338.08|335.88|339.04|336.84|338.08|335.88|0
1620195900000|2021-05-05 06:25:00|337.97|335.77|339.53|337.33|339.53|337.33|337.48|335.28|0
1620196200000|2021-05-05 06:30:00|339.77|337.57|338.08|335.88|340.49|338.29|337.84|335.64|0
1620196500000|2021-05-05 06:35:00|338.32|336.12|338.08|335.88|338.8|336.6|337.84|335.64|0
1620196800000|2021-05-05 06:40:00|337.84|335.64|337.6|335.4|338.69|336.49|337.12|334.92|0
1620197100000|2021-05-05 06:45:00|337.36|335.16|338.8|336.6|339.28|337.08|336.64|334.44|0
1620197400000|2021-05-05 06:50:00|338.56|336.36|338.08|335.88|338.8|336.6|337.84|335.64|0
1620197700000|2021-05-05 06:55:00|338.32|336.12|339.17|336.97|340.25|338.05|337.36|335.16|0
1620198000000|2021-05-05 07:00:00|339.04|336.84|339.04|336.84|339.28|337.08|337.11|334.91|0
1620198300000|2021-05-05 07:05:00|338.12|336.32|337.15|335.35|340.04|338.24|337.15|335.35|0
1620198600000|2021-05-05 07:10:00|337.39|335.59|336.2|334.4|337.88|336.08|335.48|333.68|0
1620198900000|2021-05-05 07:15:00|336.32|334.52|337.76|335.96|338.25|336.45|335.35|333.55|0
1620199200000|2021-05-05 07:20:00|338.01|336.21|335.11|333.31|338.25|336.45|334.87|333.07|0
1620199500000|2021-05-05 07:25:00|335.35|333.55|335.35|333.55|336.07|334.27|334.14|332.34|0
1620199800000|2021-05-05 07:30:00|335.11|333.31|333.18|331.38|335.11|333.31|332.69|330.89|0
1620200100000|2021-05-05 07:35:00|332.94|331.14|332.69|330.89|333.9|332.1|332.45|330.65|0
1620200400000|2021-05-05 07:40:00|332.58|330.78|333.18|331.38|333.18|331.38|332.21|330.41|0
1620200700000|2021-05-05 07:45:00|332.93|331.13|332.82|331.02|333.66|331.86|332.45|330.65|0
1620201000000|2021-05-05 07:50:00|332.69|330.89|331.49|329.69|332.69|330.89|330.76|328.96|0
1620201300000|2021-05-05 07:55:00|331.73|329.93|332.93|331.13|333.17|331.37|331|329.2|0
1620201600000|2021-05-05 08:00:00|332.69|330.89|334.38|332.58|334.62|332.82|331.49|329.69|0
1620201900000|2021-05-05 08:05:00|334.62|332.82|334.38|332.58|334.86|333.06|333.66|331.86|0
1620202200000|2021-05-05 08:10:00|334.14|332.34|333.9|332.1|334.14|332.34|332.45|330.65|0
1620202500000|2021-05-05 08:15:00|333.65|331.85|332.69|330.89|333.65|331.85|332.21|330.41|0
1620202800000|2021-05-05 08:20:00|332.45|330.65|331.48|329.68|332.45|330.65|331.24|329.44|0
1620203100000|2021-05-05 08:25:00|331.24|329.44|329.32|327.52|331.24|329.44|329.08|327.28|0
1620203400000|2021-05-05 08:30:00|329.56|327.76|328.35|326.55|329.56|327.76|328.11|326.31|0
1620203700000|2021-05-05 08:35:00|328.48|326.68|329.35|327.55|329.35|327.55|328.48|326.68|0
1620204000000|2021-05-05 08:40:00|329.47|327.67|331.18|329.38|331.42|329.62|329.13|327.33|0
1620204300000|2021-05-05 08:45:00|330.94|329.14|329.97|328.17|330.94|329.14|329.73|327.93|0
1620204600000|2021-05-05 08:50:00|329.85|328.05|330.45|328.65|330.7|328.9|329.49|327.69|0
1620204900000|2021-05-05 08:55:00|330.21|328.41|330.94|329.14|330.94|329.14|329.73|327.93|0
1620205200000|2021-05-05 09:00:00|331.06|329.26|329.97|328.17|331.06|329.26|329.97|328.17|0
1620205500000|2021-05-05 09:05:00|330.09|328.29|329.73|327.93|330.45|328.65|329.49|327.69|0
1620205800000|2021-05-05 09:10:00|329.61|327.81|329.73|327.93|330.45|328.65|329.49|327.69|0
1620206100000|2021-05-05 09:15:00|329.49|327.69|328.52|326.72|329.49|327.69|328.04|326.24|0
1620206400000|2021-05-05 09:20:00|328.4|326.6|327.79|325.99|328.52|326.72|327.79|325.99|0
1620206700000|2021-05-05 09:25:00|327.55|325.75|329.73|327.93|329.97|328.17|327.55|325.75|0
1620207000000|2021-05-05 09:30:00|329.24|327.44|328.52|326.72|329.48|327.68|328.52|326.72|0
1620207300000|2021-05-05 09:35:00|328.76|326.96|329|327.2|329|327.2|327.79|325.99|0
1620207600000|2021-05-05 09:40:00|328.76|326.96|330.21|328.41|330.69|328.89|328.76|326.96|0
1620207900000|2021-05-05 09:45:00|330.09|328.29|330.45|328.65|330.45|328.65|329.72|327.92|0
1620208200000|2021-05-05 09:50:00|330.21|328.41|329.72|327.92|330.21|328.41|329.72|327.92|0
1620208500000|2021-05-05 09:55:00|329.48|327.68|329.96|328.16|330.21|328.41|329|327.2|0
1620208800000|2021-05-05 10:00:00|330.21|328.41|330.45|328.65|330.45|328.65|329.24|327.44|0
1620209100000|2021-05-05 10:05:00|330.69|328.89|330.45|328.65|330.69|328.89|329.48|327.68|0
1620209400000|2021-05-05 10:10:00|330.69|328.89|330.45|328.65|330.93|329.13|330.45|328.65|0
1620209700000|2021-05-05 10:15:00|330.2|328.4|329.96|328.16|330.69|328.89|329.96|328.16|0
1620210000000|2021-05-05 10:20:00|329.72|327.92|328.27|326.47|329.72|327.92|328.27|326.47|0
1620210300000|2021-05-05 10:25:00|328.4|326.6|328.75|326.95|329.24|327.44|328.27|326.47|0
1620210600000|2021-05-05 10:30:00|328.51|326.71|328.03|326.23|328.75|326.95|327.79|325.99|0
1620210900000|2021-05-05 10:35:00|327.79|325.99|327.54|325.74|328.27|326.47|326.58|324.78|0
1620211200000|2021-05-05 10:40:00|327.3|325.5|329.96|328.16|329.96|328.16|327.3|325.5|0
1620211500000|2021-05-05 10:45:00|329.84|328.04|329.48|327.68|329.96|328.16|329.23|327.43|0
1620211800000|2021-05-05 10:50:00|329.23|327.43|329.23|327.43|330.2|328.4|328.99|327.19|0
1620212100000|2021-05-05 10:55:00|328.99|327.19|329.96|328.16|330.2|328.4|328.75|326.95|0
1620212400000|2021-05-05 11:00:00|329.72|327.92|330.92|329.12|331.17|329.37|329.47|327.67|0
1620212700000|2021-05-05 11:05:00|330.68|328.88|332.13|330.33|332.86|331.06|330.68|328.88|0
1620213000000|2021-05-05 11:10:00|332.38|330.58|332.37|330.57|332.62|330.82|332.13|330.33|0
1620213300000|2021-05-05 11:15:00|332.62|330.82|332.62|330.82|332.86|331.06|332.37|330.57|0
1620213600000|2021-05-05 11:20:00|332.86|331.06|332.37|330.57|333.34|331.54|332.37|330.57|0
1620213900000|2021-05-05 11:25:00|332.26|330.46|329.71|327.91|332.37|330.57|329.71|327.91|0
1620214200000|2021-05-05 11:30:00|329.95|328.15|328.75|326.95|330.44|328.64|328.75|326.95|0
1620214500000|2021-05-05 11:35:00|328.99|327.19|328.99|327.19|329.47|327.67|328.75|326.95|0
1620214800000|2021-05-05 11:40:00|329.23|327.43|329.71|327.91|329.71|327.91|328.15|326.35|0
1620215100000|2021-05-05 11:45:00|329.6|327.8|330.68|328.88|330.68|328.88|329.23|327.43|0
1620215400000|2021-05-05 11:50:00|330.56|328.76|329.71|327.91|330.56|328.76|329.23|327.43|0
1620215700000|2021-05-05 11:55:00|329.47|327.67|329.47|327.67|329.71|327.91|328.74|326.94|0
1620216000000|2021-05-05 12:00:00|329.23|327.43|328.74|326.94|329.47|327.67|328.74|326.94|0
1620216300000|2021-05-05 12:05:00|328.39|326.59|327.29|325.49|328.5|326.7|326.81|325.01|0
1620216600000|2021-05-05 12:10:00|327.18|325.38|327.53|325.73|327.54|325.74|326.81|325.01|0
1620216900000|2021-05-05 12:15:00|327.42|325.62|327.29|325.49|327.53|325.73|325.12|323.32|0
1620217200000|2021-05-05 12:20:00|327.05|325.25|327.53|325.73|328.5|326.7|326.57|324.77|0
1620217500000|2021-05-05 12:25:00|327.29|325.49|328.26|326.46|328.74|326.94|327.05|325.25|0
1620217800000|2021-05-05 12:30:00|328.5|326.7|330.67|328.87|330.92|329.12|328.26|326.46|0
1620218100000|2021-05-05 12:35:00|330.92|329.12|329.71|327.91|331.16|329.36|328.87|327.07|0
1620218400000|2021-05-05 12:40:00|329.59|327.79|328.98|327.18|329.59|327.79|328.74|326.94|0
1620218700000|2021-05-05 12:45:00|328.5|326.7|328.5|326.7|329.95|328.15|328.26|326.46|0
1620219000000|2021-05-05 12:50:00|328.26|326.46|327.77|325.97|328.98|327.18|327.53|325.73|0
1620219300000|2021-05-05 12:55:00|327.53|325.73|328.25|326.45|328.5|326.7|327.53|325.73|0
1620219600000|2021-05-05 13:00:00|328.01|326.21|327.53|325.73|329.35|327.55|327.53|325.73|0
1620219900000|2021-05-05 13:05:00|327.77|325.97|325.36|323.56|327.77|325.97|324.88|323.08|0
1620220200000|2021-05-05 13:10:00|325.6|323.8|325.36|323.56|325.6|323.8|324.39|322.59|0
1620220500000|2021-05-05 13:15:00|325.24|323.44|325.84|324.04|326.32|324.52|325.24|323.44|0
1620220800000|2021-05-05 13:20:00|326.08|324.28|326.32|324.52|326.56|324.76|325.6|323.8|0
1620221100000|2021-05-05 13:25:00|326.08|324.28|325.36|323.56|326.56|324.76|324.63|322.83|0
1620221400000|2021-05-05 13:30:00|326.32|324.52|330.18|328.38|330.18|328.38|325.11|323.31|0
1620221700000|2021-05-05 13:35:00|330.43|328.63|333.81|332.01|336.24|334.44|330.43|328.63|0
1620222000000|2021-05-05 13:40:00|333.33|331.53|332.12|330.32|334.3|332.5|331.15|329.35|0
1620222300000|2021-05-05 13:45:00|331.39|329.59|331.39|329.59|332.36|330.56|328.73|326.93|0
1620222600000|2021-05-05 13:50:00|331.15|329.35|332.6|330.8|333.57|331.77|329.22|327.42|0
1620222900000|2021-05-05 13:55:00|332.36|330.56|333.69|331.89|334.3|332.5|331.39|329.59|0
1620223200000|2021-05-05 14:00:00|333.45|331.65|343.52|341.72|345.95|344.15|332.84|331.04|0
1620223500000|2021-05-05 14:05:00|343.76|341.96|342.79|340.99|345.71|343.91|342.06|340.26|0
1620223800000|2021-05-05 14:10:00|343.03|341.23|341.33|339.53|345.22|343.42|340.11|338.31|0
1620224100000|2021-05-05 14:15:00|341.57|339.77|342.79|340.99|344|342.2|341.09|339.29|0
1620224400000|2021-05-05 14:20:00|343.03|341.23|346.68|344.88|349.36|347.56|342.3|340.5|0
1620224700000|2021-05-05 14:25:00|345.95|344.15|341.27|339.47|346.35|344.55|340.54|338.74|0
1620225000000|2021-05-05 14:30:00|341.03|339.23|339.58|337.78|341.75|339.95|339.09|337.29|0
1620225300000|2021-05-05 14:35:00|339.33|337.53|339.33|337.53|340.54|338.74|338.13|336.33|0
1620225600000|2021-05-05 14:40:00|339.09|337.29|336.94|335.14|339.57|337.77|335.95|334.15|0
1620225900000|2021-05-05 14:45:00|336.7|334.9|337.18|335.38|337.43|335.63|335.98|334.18|0
1620226200000|2021-05-05 14:50:00|336.7|334.9|336.22|334.42|336.94|335.14|335.25|333.45|0
1620226500000|2021-05-05 14:55:00|335.98|334.18|335.49|333.69|336.7|334.9|334.77|332.97|0
1620226800000|2021-05-05 15:00:00|335.97|334.17|335.01|333.21|337.91|336.11|334.28|332.48|0
1620227100000|2021-05-05 15:05:00|334.77|332.97|334.04|332.24|335.25|333.45|333.32|331.52|0
1620227400000|2021-05-05 15:10:00|333.8|332|333.32|331.52|334.52|332.72|332.35|330.55|0
1620227700000|2021-05-05 15:15:00|333.56|331.76|332.59|330.79|333.56|331.76|331.87|330.07|0
1620228000000|2021-05-05 15:20:00|332.35|330.55|332.59|330.79|333.07|331.27|330.42|328.62|0
1620228300000|2021-05-05 15:25:00|332.83|331.03|332.11|330.31|334.76|332.96|331.62|329.82|0
1620228600000|2021-05-05 15:30:00|332.83|331.03|328.74|326.94|333.07|331.27|328.5|326.7|0
1620228900000|2021-05-05 15:35:00|328.5|326.7|328.25|326.45|329.47|327.67|328.01|326.21|0
1620229200000|2021-05-05 15:40:00|328.01|326.21|326.42|324.62|328.74|326.94|325.7|323.9|0
1620229500000|2021-05-05 15:45:00|326.18|324.38|325.7|323.9|326.91|325.11|325.7|323.9|0
1620229800000|2021-05-05 15:50:00|325.94|324.14|325.21|323.41|326.42|324.62|324.25|322.45|0
1620230100000|2021-05-05 15:55:00|324.97|323.17|323.58|321.78|325.1|323.3|323.58|321.78|0
1620230400000|2021-05-05 16:00:00|323.34|321.54|323.82|322.02|324.31|322.51|323.1|321.3|0
1620230700000|2021-05-05 16:05:00|323.58|321.78|323.82|322.02|324.31|322.51|323.58|321.78|0
1620231000000|2021-05-05 16:10:00|324.07|322.27|326.49|324.69|326.49|324.69|324.07|322.27|0
1620231300000|2021-05-05 16:15:00|326|324.2|325.76|323.96|326.24|324.44|325.03|323.23|0
1620231600000|2021-05-05 16:20:00|325.52|323.72|326.97|325.17|326.97|325.17|325.03|323.23|0
1620231900000|2021-05-05 16:25:00|326.73|324.93|326.97|325.17|327.45|325.65|326|324.2|0
1620232200000|2021-05-05 16:30:00|326.73|324.93|327.94|326.14|328.18|326.38|326|324.2|0
1620232500000|2021-05-05 16:35:00|328.18|326.38|329.39|327.59|329.39|327.59|327.7|325.9|0
1620232800000|2021-05-05 16:40:00|329.15|327.35|330.36|328.56|331.09|329.29|329.15|327.35|0
1620233100000|2021-05-05 16:45:00|330.12|328.32|329.15|327.35|330.36|328.56|328.42|326.62|0
1620233400000|2021-05-05 16:50:00|329.39|327.59|329.39|327.59|330.6|328.8|329.15|327.35|0
1620233700000|2021-05-05 16:55:00|329.63|327.83|332.55|330.75|333.03|331.23|329.39|327.59|0
1620234000000|2021-05-05 17:00:00|333.03|331.23|335.07|333.27|335.46|333.66|331.09|329.29|0
1620234300000|2021-05-05 17:05:00|334.83|333.03|333.13|331.33|335.07|333.27|332.64|330.84|0
1620234600000|2021-05-05 17:10:00|333.25|331.45|333.49|331.69|334.1|332.3|332.4|330.6|0
1620234900000|2021-05-05 17:15:00|333.85|332.05|331.91|330.11|333.85|332.05|331.67|329.87|0
1620235200000|2021-05-05 17:20:00|332.15|330.35|331.91|330.11|332.64|330.84|331.43|329.63|0
1620235500000|2021-05-05 17:25:00|332.15|330.35|331.18|329.38|332.64|330.84|330.94|329.14|0
1620235800000|2021-05-05 17:30:00|330.94|329.14|329.97|328.17|331.31|329.51|329.49|327.69|0
1620236100000|2021-05-05 17:35:00|330.46|328.66|329.97|328.17|331.18|329.38|329|327.2|0
1620236400000|2021-05-05 17:40:00|329.73|327.93|330.21|328.41|330.46|328.66|329.24|327.44|0
1620236700000|2021-05-05 17:45:00|330.46|328.66|329.49|327.69|330.46|328.66|329.24|327.44|0
1620237000000|2021-05-05 17:50:00|329.37|327.57|328.52|326.72|329.49|327.69|328.03|326.23|0
1620237300000|2021-05-05 17:55:00|328.76|326.96|330.21|328.41|331.91|330.11|328.76|326.96|0
1620237600000|2021-05-05 18:00:00|329.73|327.93|332.15|330.35|332.39|330.59|329.48|327.68|0
1620237900000|2021-05-05 18:05:00|332.64|330.84|334.09|332.29|334.33|332.53|331.67|329.87|0
1620238200000|2021-05-05 18:10:00|334.33|332.53|329.73|327.93|334.33|332.53|329.73|327.93|0
1620238500000|2021-05-05 18:15:00|329.97|328.17|329.72|327.92|331.91|330.11|328.51|326.71|0
1620238800000|2021-05-05 18:20:00|329.85|328.05|330.45|328.65|330.69|328.89|329.72|327.92|0
1620239100000|2021-05-05 18:25:00|330.69|328.89|329|327.2|331.91|330.11|328.27|326.47|0
1620239400000|2021-05-05 18:30:00|329.24|327.44|329|327.2|329.97|328.17|328.51|326.71|0
1620239700000|2021-05-05 18:35:00|329.24|327.44|330.45|328.65|330.45|328.65|329.24|327.44|0
1620240000000|2021-05-05 18:40:00|330.21|328.41|331.18|329.38|331.18|329.38|329.24|327.44|0
1620240300000|2021-05-05 18:45:00|330.93|329.13|327.54|325.74|331.18|329.38|327.06|325.26|0
1620240600000|2021-05-05 18:50:00|327.3|325.5|329.72|327.92|330.09|328.29|327.3|325.5|0
1620240900000|2021-05-05 18:55:00|329.48|327.68|331.9|330.1|332.39|330.59|328.75|326.95|0
1620241200000|2021-05-05 19:00:00|332.15|330.35|334.82|333.02|337.49|335.69|330.93|329.13|0
1620241500000|2021-05-05 19:05:00|335.54|333.74|337.59|335.79|337.83|336.03|332.15|330.35|0
1620241800000|2021-05-05 19:10:00|337.83|336.03|338.07|336.27|339.04|337.24|335.89|334.09|0
1620242100000|2021-05-05 19:15:00|338.31|336.51|340.01|338.21|341.46|339.66|338.31|336.51|0
1620242400000|2021-05-05 19:20:00|340.25|338.45|344.78|342.98|345.51|343.71|340.01|338.21|0
1620242700000|2021-05-05 19:25:00|345.02|343.22|342.84|341.04|347.45|345.65|342.36|340.56|0
1620243000000|2021-05-05 19:30:00|343.57|341.77|341.39|339.59|345.51|343.71|340.9|339.1|0
1620243300000|2021-05-05 19:35:00|341.14|339.34|340.56|338.76|341.63|339.83|339.35|337.55|0
1620243600000|2021-05-05 19:40:00|340.68|338.88|339.83|338.03|342.25|340.45|338.86|337.06|0
1620243900000|2021-05-05 19:45:00|339.35|337.55|342.01|340.21|342.01|340.21|337.89|336.09|0
1620244200000|2021-05-05 19:50:00|343.47|341.67|342.01|340.21|346.14|344.34|341.04|339.24|0
1620244500000|2021-05-05 19:55:00|341.77|339.97|342.98|341.18|345.05|343.25|341.77|339.97|0
1620244800000|2021-05-05 20:00:00|342.25|340.45|343.71|341.91|346.38|344.58|342.25|340.45|0
1620245100000|2021-05-05 20:05:00|343.95|342.15|341.28|339.48|343.95|342.15|340.31|338.51|0
1620245400000|2021-05-05 20:10:00|341.04|339.24|341.65|339.85|342.49|340.69|340.31|338.51|0
1620245700000|2021-05-05 20:15:00|341.77|339.57|341.67|339.47|342.09|339.89|341.6|339.4|0
1620246000000|2021-05-05 20:20:00|341.6|339.4|341.66|339.46|341.98|339.78|341.46|339.26|0
1620246300000|2021-05-05 20:25:00|341.7|339.5|341.46|339.26|341.7|339.5|341.32|339.12|0
1620246600000|2021-05-05 20:30:00|341.85|339.65|343.79|341.59|343.79|341.59|341.61|339.41|0
1620246900000|2021-05-05 20:35:00|343.55|341.35|344.03|341.83|344.27|342.07|342.58|340.38|0
1620247200000|2021-05-05 20:40:00|344.27|342.07|343.3|341.1|344.27|342.07|343.06|340.86|0
1620247500000|2021-05-05 20:45:00|343.54|341.34|343.3|341.1|344.03|341.83|343.3|341.1|0
1620247800000|2021-05-05 20:50:00|343.54|341.34|344.76|342.56|344.76|342.56|343.3|341.1|0
1620248100000|2021-05-05 20:55:00|344.27|342.07|344.76|342.56|345.48|343.28|344.03|341.83|0
1620248400000|2021-05-05 21:00:00|344.62|342.42|346.04|343.84|346.04|343.84|344.62|342.42|0
1620248700000|2021-05-05 21:05:00|345.93|343.73|346.04|343.84|346.32|344.12|345.82|343.62|0
1620249000000|2021-05-05 21:10:00|346.46|344.26|346.25|344.05|346.82|344.62|346.11|343.91|0
1620249300000|2021-05-05 21:15:00|346.92|344.72|345.72|343.52|346.92|344.72|345.72|343.52|0
1620249600000|2021-05-05 21:20:00|345.92|343.72|345.78|343.58|346|343.8|345.78|343.58|0
1620249900000|2021-05-05 21:25:00|345.82|343.62|345.42|343.22|345.92|343.72|345.42|343.22|0
1620250200000|2021-05-05 21:30:00|345.5|343.3|344.93|342.73|345.5|343.3|344.93|342.73|0
1620250500000|2021-05-05 21:35:00|345.29|343.09|345.25|343.05|345.57|343.37|344.93|342.73|0
1620250800000|2021-05-05 21:40:00|345.32|343.12|345.35|343.15|345.39|343.19|345.32|343.12|0
1620251100000|2021-05-05 21:45:00|345.39|343.19|345.31|343.11|345.5|343.3|345.31|343.11|0
1620251400000|2021-05-05 21:50:00|345.29|343.09|345.14|342.94|345.35|343.15|344.93|342.73|0
1620251700000|2021-05-05 21:55:00|345.11|342.91|345|342.8|345.5|343.3|344.79|342.59|0
1620252000000|2021-05-05 22:00:00|344.51|342.31|343.65|341.45|344.51|342.31|342.44|340.24|0
1620252300000|2021-05-05 22:05:00|343.41|341.21|345.35|343.15|345.84|343.64|342.68|340.48|0
1620252600000|2021-05-05 22:10:00|345.84|343.64|344.62|342.42|346.32|344.12|344.62|342.42|0
1620252900000|2021-05-05 22:15:00|344.75|342.55|345.84|343.64|346.08|343.88|344.75|342.55|0
1620253200000|2021-05-05 22:20:00|346.08|343.88|346.32|344.12|347.78|345.58|345.84|343.64|0
1620253500000|2021-05-05 22:25:00|346.56|344.36|346.08|343.88|346.81|344.61|346.08|343.88|0
1620253800000|2021-05-05 22:30:00|345.59|343.39|346.08|343.88|346.08|343.88|344.26|342.06|0
1620254100000|2021-05-05 22:35:00|345.96|343.76|346.32|344.12|347.05|344.85|345.84|343.64|0
1620254400000|2021-05-05 22:40:00|346.56|344.36|347.29|345.09|347.54|345.34|346.56|344.36|0
1620254700000|2021-05-05 22:45:00|347.05|344.85|347.05|344.85|347.29|345.09|347.05|344.85|0
1620255000000|2021-05-05 22:50:00|347.29|345.09|347.05|344.85|347.53|345.33|346.56|344.36|0
1620255300000|2021-05-05 22:55:00|347.29|345.09|347.29|345.09|347.29|345.09|345.83|343.63|0
1620255600000|2021-05-05 23:00:00|347.05|344.85|346.8|344.6|347.29|345.09|346.56|344.36|0
1620255900000|2021-05-05 23:05:00|347.05|344.85|344.5|342.3|347.29|345.09|344.38|342.18|0
1620256200000|2021-05-05 23:10:00|344.62|342.42|344.86|342.66|345.59|343.39|343.65|341.45|0
1620256500000|2021-05-05 23:15:00|344.62|342.42|345.35|343.15|345.35|343.15|344.62|342.42|0
1620256800000|2021-05-05 23:20:00|345.1|342.9|346.32|344.12|346.32|344.12|345.1|342.9|0
1620257100000|2021-05-05 23:25:00|346.07|343.87|345.1|342.9|346.07|343.87|344.86|342.66|0
1620257400000|2021-05-05 23:30:00|344.86|342.66|346.56|344.36|347.04|344.84|344.86|342.66|0
1620257700000|2021-05-05 23:35:00|346.8|344.6|346.56|344.36|346.8|344.6|346.07|343.87|0
1620258000000|2021-05-05 23:40:00|346.32|344.12|345.59|343.39|346.32|344.12|345.1|342.9|0
1620258300000|2021-05-05 23:45:00|345.34|343.14|345.34|343.14|346.07|343.87|344.86|342.66|0
1620258600000|2021-05-05 23:50:00|345.1|342.9|342.43|340.23|345.1|342.9|341.95|339.75|0
1620258900000|2021-05-05 23:55:00|342.31|340.11|342.43|340.23|343.16|340.96|341.95|339.75|0
1620259200000|2021-05-06 00:00:00|342.92|340.72|341.46|339.26|342.92|340.72|340.98|338.78|0
1620259500000|2021-05-06 00:05:00|341.22|339.02|343.4|341.2|343.88|341.68|341.22|339.02|0
1620259800000|2021-05-06 00:10:00|343.64|341.44|343.4|341.2|343.88|341.68|342.31|340.11|0
1620260100000|2021-05-06 00:15:00|343.53|341.33|342.91|340.71|343.53|341.33|342.43|340.23|0
1620260400000|2021-05-06 00:20:00|343.16|340.96|343.16|340.96|343.64|341.44|342.67|340.47|0
1620260700000|2021-05-06 00:25:00|343.04|340.84|342.91|340.71|343.4|341.2|342.67|340.47|0
1620261000000|2021-05-06 00:30:00|343.16|340.96|342.91|340.71|343.16|340.96|342.18|339.98|0
1620261300000|2021-05-06 00:35:00|342.8|340.6|341.7|339.5|343.4|341.2|341.7|339.5|0
1620261600000|2021-05-06 00:40:00|341.94|339.74|340.73|338.53|342.18|339.98|340.49|338.29|0
1620261900000|2021-05-06 00:45:00|340.97|338.77|339.03|336.83|340.97|338.77|338.79|336.59|0
1620262200000|2021-05-06 00:50:00|338.92|336.72|339.52|337.32|339.76|337.56|338.55|336.35|0
1620262500000|2021-05-06 00:55:00|339.76|337.56|340.24|338.04|340.49|338.29|339.27|337.07|0
1620262800000|2021-05-06 01:00:00|340.37|338.17|340|337.8|340.49|338.29|339.76|337.56|0
1620263100000|2021-05-06 01:05:00|339.88|337.68|339.27|337.07|339.88|337.68|338.55|336.35|0
1620263400000|2021-05-06 01:10:00|339.03|336.83|339.51|337.31|339.76|337.56|338.79|336.59|0
1620263700000|2021-05-06 01:15:00|339.4|337.2|338.06|335.86|339.76|337.56|337.82|335.62|0
1620264000000|2021-05-06 01:20:00|337.82|335.62|336.85|334.65|338.19|335.99|336.85|334.65|0
1620264300000|2021-05-06 01:25:00|336.61|334.41|336.12|333.92|336.85|334.65|335.4|333.2|0
1620264600000|2021-05-06 01:30:00|336.37|334.17|338.06|335.86|338.3|336.1|336.37|334.17|0
1620264900000|2021-05-06 01:35:00|337.82|335.62|337.33|335.13|337.82|335.62|336.85|334.65|0
1620265200000|2021-05-06 01:40:00|337.22|335.02|337.82|335.62|338.3|336.1|337.09|334.89|0
1620265500000|2021-05-06 01:45:00|337.94|335.74|336.85|334.65|338.06|335.86|336.85|334.65|0
1620265800000|2021-05-06 01:50:00|337.09|334.89|337.09|334.89|337.33|335.13|336.61|334.41|0
1620266100000|2021-05-06 01:55:00|336.85|334.65|336.61|334.41|337.46|335.26|336.61|334.41|0
1620266400000|2021-05-06 02:00:00|336.36|334.16|337.57|335.37|337.81|335.61|336.12|333.92|0
1620266700000|2021-05-06 02:05:00|337.33|335.13|338.78|336.58|339.27|337.07|337.33|335.13|0
1620267000000|2021-05-06 02:10:00|339.02|336.82|338.78|336.58|339.02|336.82|338.3|336.1|0
1620267300000|2021-05-06 02:15:00|339.02|336.82|339.99|337.79|340.48|338.28|339.02|336.82|0
1620267600000|2021-05-06 02:20:00|339.75|337.55|341.69|339.49|341.93|339.73|339.75|337.55|0
1620267900000|2021-05-06 02:25:00|341.57|339.37|340.72|338.52|341.57|339.37|340.48|338.28|0
1620268200000|2021-05-06 02:30:00|340.85|338.65|340.72|338.52|340.85|338.65|339.99|337.79|0
1620268500000|2021-05-06 02:35:00|340.48|338.28|341.2|339|341.45|339.25|339.99|337.79|0
1620268800000|2021-05-06 02:40:00|341.45|339.25|343.39|341.19|343.63|341.43|341.2|339|0
1620269100000|2021-05-06 02:45:00|343.27|341.07|345.81|343.61|346.3|344.1|343.14|340.94|0
1620269400000|2021-05-06 02:50:00|346.06|343.86|348|345.8|350.19|347.99|346.06|343.86|0
1620269700000|2021-05-06 02:55:00|348.13|345.93|347.03|344.83|348.73|346.53|346.91|344.71|0
1620270000000|2021-05-06 03:00:00|347.27|345.07|348|345.8|348|345.8|346.78|344.58|0
1620270300000|2021-05-06 03:05:00|348.24|346.04|346.05|343.85|348.24|346.04|346.05|343.85|0
1620270600000|2021-05-06 03:10:00|346.18|343.98|345.32|343.12|346.3|344.1|345.32|343.12|0
1620270900000|2021-05-06 03:15:00|345.45|343.25|346.05|343.85|346.78|344.58|345.32|343.12|0
1620271200000|2021-05-06 03:20:00|345.81|343.61|347.02|344.82|348.61|346.41|345.81|343.61|0
1620271500000|2021-05-06 03:25:00|346.91|344.71|347.02|344.82|347.27|345.07|346.05|343.85|0
1620271800000|2021-05-06 03:30:00|346.78|344.58|346.05|343.85|347.27|345.07|345.81|343.61|0
1620272100000|2021-05-06 03:35:00|346.29|344.09|345.81|343.61|346.54|344.34|345.81|343.61|0
1620272400000|2021-05-06 03:40:00|346.05|343.85|345.81|343.61|346.78|344.58|345.56|343.36|0
1620272700000|2021-05-06 03:45:00|346.05|343.85|346.54|344.34|346.78|344.58|345.32|343.12|0
1620273000000|2021-05-06 03:50:00|346.66|344.46|346.05|343.85|346.91|344.71|345.81|343.61|0
1620273300000|2021-05-06 03:55:00|346.29|344.09|346.05|343.85|346.78|344.58|345.81|343.61|0
1620273600000|2021-05-06 04:00:00|345.81|343.61|346.53|344.33|346.78|344.58|345.08|342.88|0
1620273900000|2021-05-06 04:05:00|346.78|344.58|347.15|344.95|347.39|345.19|346.05|343.85|0
1620274200000|2021-05-06 04:10:00|347.02|344.82|347.75|345.55|347.75|345.55|346.53|344.33|0
1620274500000|2021-05-06 04:15:00|347.51|345.31|346.78|344.58|347.99|345.79|346.53|344.33|0
1620274800000|2021-05-06 04:20:00|346.53|344.33|347.51|345.31|347.99|345.79|346.53|344.33|0
1620275100000|2021-05-06 04:25:00|347.39|345.19|346.29|344.09|347.51|345.31|346.05|343.85|0
1620275400000|2021-05-06 04:30:00|346.53|344.33|345.56|343.36|346.53|344.33|345.56|343.36|0
1620275700000|2021-05-06 04:35:00|345.8|343.6|345.8|343.6|346.05|343.85|345.56|343.36|0
1620276000000|2021-05-06 04:40:00|345.56|343.36|345.32|343.12|345.56|343.36|344.83|342.63|0
1620276300000|2021-05-06 04:45:00|345.07|342.87|346.29|344.09|346.29|344.09|344.96|342.76|0
1620276600000|2021-05-06 04:50:00|346.17|343.97|345.07|342.87|346.53|344.33|344.83|342.63|0
1620276900000|2021-05-06 04:55:00|344.83|342.63|346.04|343.84|346.04|343.84|344.83|342.63|0
1620277200000|2021-05-06 05:00:00|345.8|343.6|343.62|341.42|346.04|343.84|343.62|341.42|0
1620277500000|2021-05-06 05:05:00|343.86|341.66|343.37|341.17|343.86|341.66|342.16|339.96|0
1620277800000|2021-05-06 05:10:00|343.13|340.93|343.61|341.41|344.34|342.14|343.13|340.93|0
1620278100000|2021-05-06 05:15:00|343.86|341.66|343.61|341.41|343.86|341.66|342.89|340.69|0
1620278400000|2021-05-06 05:20:00|343.86|341.66|343.98|341.78|344.1|341.9|343.13|340.93|0
1620278700000|2021-05-06 05:25:00|343.86|341.66|342.4|340.2|343.98|341.78|341.91|339.71|0
1620279000000|2021-05-06 05:30:00|342.16|339.96|341.43|339.23|342.4|340.2|341.19|338.99|0
1620279300000|2021-05-06 05:35:00|341.56|339.36|340.7|338.5|342.16|339.96|340.7|338.5|0
1620279600000|2021-05-06 05:40:00|340.46|338.26|340.7|338.5|340.94|338.74|340.46|338.26|0
1620279900000|2021-05-06 05:45:00|340.94|338.74|340.7|338.5|341.43|339.23|339.97|337.77|0
1620280200000|2021-05-06 05:50:00|340.94|338.74|341.43|339.23|341.67|339.47|340.46|338.26|0
1620280500000|2021-05-06 05:55:00|341.67|339.47|339.73|337.53|341.67|339.47|339|336.8|0
1620280800000|2021-05-06 06:00:00|340.21|338.01|339.73|337.53|341.43|339.23|339.73|337.53|0
1620281100000|2021-05-06 06:05:00|339.49|337.29|340.46|338.26|340.7|338.5|339.24|337.04|0
1620281400000|2021-05-06 06:10:00|340.58|338.38|340.94|338.74|341.18|338.98|340.46|338.26|0
1620281700000|2021-05-06 06:15:00|340.82|338.62|341.18|338.98|341.18|338.98|339.97|337.77|0
1620282000000|2021-05-06 06:20:00|340.94|338.74|341.55|339.35|341.67|339.47|340.45|338.25|0
1620282300000|2021-05-06 06:25:00|341.67|339.47|341.18|338.98|341.67|339.47|340.7|338.5|0
1620282600000|2021-05-06 06:30:00|341.06|338.86|340.7|338.5|341.42|339.22|340.7|338.5|0
1620282900000|2021-05-06 06:35:00|340.58|338.38|340.94|338.74|341.18|338.98|339.97|337.77|0
1620283200000|2021-05-06 06:40:00|341.18|338.98|339|336.8|341.91|339.71|339|336.8|0
1620283500000|2021-05-06 06:45:00|339.12|336.92|337.54|335.34|339.48|337.28|336.82|334.62|0
1620283800000|2021-05-06 06:50:00|337.67|335.47|337.79|335.59|338.27|336.07|337.54|335.34|0
1620284100000|2021-05-06 06:55:00|337.67|335.47|338.03|335.83|338.27|336.07|337.54|335.34|0
1620284400000|2021-05-06 07:00:00|337.91|335.71|333.22|331.02|338.75|336.55|332.74|330.54|0
1620284700000|2021-05-06 07:05:00|332.54|330.74|331.57|329.77|333.51|331.71|331.33|329.53|0
1620285000000|2021-05-06 07:10:00|332.05|330.25|331.45|329.65|332.54|330.74|331.33|329.53|0
1620285300000|2021-05-06 07:15:00|331.57|329.77|331.45|329.65|331.81|330.01|330.12|328.32|0
1620285600000|2021-05-06 07:20:00|331.57|329.77|332.3|330.5|332.54|330.74|330.84|329.04|0
1620285900000|2021-05-06 07:25:00|332.05|330.25|329.87|328.07|332.05|330.25|328.42|326.62|0
1620286200000|2021-05-06 07:30:00|330|328.2|329.63|327.83|330.18|328.38|328.91|327.11|0
1620286500000|2021-05-06 07:35:00|329.88|328.08|330.85|329.05|331.09|329.29|329.63|327.83|0
1620286800000|2021-05-06 07:40:00|330.6|328.8|330.12|328.32|330.85|329.05|329.39|327.59|0
1620287100000|2021-05-06 07:45:00|329.88|328.08|331.57|329.77|332.55|330.75|329.63|327.83|0
1620287400000|2021-05-06 07:50:00|331.82|330.02|333.76|331.96|334.49|332.69|331.33|329.53|0
1620287700000|2021-05-06 07:55:00|333.89|332.09|334.49|332.69|335.46|333.66|333.52|331.72|0
1620288000000|2021-05-06 08:00:00|334.61|332.81|335.34|333.54|336.19|334.39|333.76|331.96|0
1620288300000|2021-05-06 08:05:00|335.22|333.42|333.76|331.96|335.83|334.03|333.76|331.96|0
1620288600000|2021-05-06 08:10:00|333.88|332.08|332.91|331.11|334|332.2|332.79|330.99|0
1620288900000|2021-05-06 08:15:00|332.79|330.99|333.51|331.71|334.24|332.44|332.79|330.99|0
1620289200000|2021-05-06 08:20:00|334|332.2|331.81|330.01|334.49|332.69|331.57|329.77|0
1620289500000|2021-05-06 08:25:00|332.06|330.26|332.06|330.26|332.78|330.98|331.33|329.53|0
1620289800000|2021-05-06 08:30:00|331.94|330.14|333.03|331.23|333.51|331.71|331.81|330.01|0
1620290100000|2021-05-06 08:35:00|332.91|331.11|334.73|332.93|334.97|333.17|332.06|330.26|0
1620290400000|2021-05-06 08:40:00|334.97|333.17|336.43|334.63|336.92|335.12|334.61|332.81|0
1620290700000|2021-05-06 08:45:00|336.67|334.87|337.89|336.09|339.84|338.04|336.43|334.63|0
1620291000000|2021-05-06 08:50:00|338.02|336.22|339.11|337.31|339.59|337.79|337.89|336.09|0
1620291300000|2021-05-06 08:55:00|339.35|337.55|337.65|335.85|340.08|338.28|337.65|335.85|0
1620291600000|2021-05-06 09:00:00|337.4|335.6|336.19|334.39|338.38|336.58|336.19|334.39|0
1620291900000|2021-05-06 09:05:00|336.43|334.63|334.24|332.44|336.56|334.76|334|332.2|0
1620292200000|2021-05-06 09:10:00|334.48|332.68|338.5|336.7|338.62|336.82|334.24|332.44|0
1620292500000|2021-05-06 09:15:00|338.62|336.82|342.52|340.72|342.76|340.96|337.77|335.97|0
1620292800000|2021-05-06 09:20:00|342.64|340.84|340.08|338.28|343.98|342.18|340.08|338.28|0
1620293100000|2021-05-06 09:25:00|340.32|338.52|340.57|338.77|341.54|339.74|339.59|337.79|0
1620293400000|2021-05-06 09:30:00|340.69|338.89|343|341.2|343.98|342.18|340.69|338.89|0
1620293700000|2021-05-06 09:35:00|343.25|341.45|343|341.2|345.44|343.64|342.89|341.09|0
1620294000000|2021-05-06 09:40:00|342.76|340.96|343.06|341.26|345.01|343.21|342.76|340.96|0
1620294300000|2021-05-06 09:45:00|342.82|341.02|340.39|338.59|343.06|341.26|340.15|338.35|0
1620294600000|2021-05-06 09:50:00|340.52|338.72|340.87|339.07|341.12|339.32|340.15|338.35|0
1620294900000|2021-05-06 09:55:00|340.63|338.83|340.15|338.35|340.87|339.07|339.18|337.38|0
1620295200000|2021-05-06 10:00:00|340.27|338.47|338.93|337.13|340.27|338.47|338.69|336.89|0
1620295500000|2021-05-06 10:05:00|339.06|337.26|336.75|334.95|339.06|337.26|336.26|334.46|0
1620295800000|2021-05-06 10:10:00|336.88|335.08|337.23|335.43|337.96|336.16|336.26|334.46|0
1620296100000|2021-05-06 10:15:00|337.36|335.56|337.6|335.8|339.9|338.1|337.23|335.43|0
1620296400000|2021-05-06 10:20:00|337.72|335.92|335.78|333.98|338.45|336.65|334.94|333.14|0
1620296700000|2021-05-06 10:25:00|335.54|333.74|336.99|335.19|337.23|335.43|335.29|333.49|0
1620297000000|2021-05-06 10:30:00|337.23|335.43|335.78|333.98|337.47|335.67|335.29|333.49|0
1620297300000|2021-05-06 10:35:00|335.54|333.74|335.05|333.25|335.78|333.98|334.08|332.28|0
1620297600000|2021-05-06 10:40:00|334.81|333.01|336.26|334.46|336.5|334.7|334.08|332.28|0
1620297900000|2021-05-06 10:45:00|336.5|334.7|337.96|336.16|338.69|336.89|336.26|334.46|0
1620298200000|2021-05-06 10:50:00|338.44|336.64|339.17|337.37|339.66|337.86|338.2|336.4|0
1620298500000|2021-05-06 10:55:00|338.93|337.13|340.14|338.34|340.38|338.58|338.2|336.4|0
1620298800000|2021-05-06 11:00:00|341.11|339.31|339.17|337.37|341.84|340.04|337.23|335.43|0
1620299100000|2021-05-06 11:05:00|339.41|337.61|338.68|336.88|340.14|338.34|338.44|336.64|0
1620299400000|2021-05-06 11:10:00|338.44|336.64|336.74|334.94|338.68|336.88|336.74|334.94|0
1620299700000|2021-05-06 11:15:00|336.63|334.83|338.68|336.88|339.17|337.37|336.02|334.22|0
1620300000000|2021-05-06 11:20:00|338.92|337.12|338.44|336.64|339.41|337.61|337.95|336.15|0
1620300300000|2021-05-06 11:25:00|338.68|336.88|338.68|336.88|340.38|338.58|338.2|336.4|0
1620300600000|2021-05-06 11:30:00|338.92|337.12|340.14|338.34|340.14|338.34|338.68|336.88|0
1620300900000|2021-05-06 11:35:00|340.62|338.82|341.35|339.55|341.59|339.79|339.89|338.09|0
1620301200000|2021-05-06 11:40:00|341.48|339.68|340.86|339.06|341.84|340.04|340.14|338.34|0
1620301500000|2021-05-06 11:45:00|340.99|339.19|339.16|337.36|341.11|339.31|338.92|337.12|0
1620301800000|2021-05-06 11:50:00|339.05|337.25|338.68|336.88|339.16|337.36|338.44|336.64|0
1620302100000|2021-05-06 11:55:00|338.92|337.12|339.65|337.85|340.13|338.33|338.44|336.64|0
1620302400000|2021-05-06 12:00:00|339.16|337.36|338.92|337.12|339.41|337.61|337.71|335.91|0
1620302700000|2021-05-06 12:05:00|339.16|337.36|341.59|339.79|342.32|340.52|338.44|336.64|0
1620303000000|2021-05-06 12:10:00|341.47|339.67|341.59|339.79|342.56|340.76|341.11|339.31|0
1620303300000|2021-05-06 12:15:00|341.83|340.03|344.63|342.83|345.12|343.32|341.1|339.3|0
1620303600000|2021-05-06 12:20:00|344.75|342.95|344.26|342.46|345.97|344.17|343.78|341.98|0
1620303900000|2021-05-06 12:25:00|344.02|342.22|344.02|342.22|344.26|342.46|343.42|341.62|0
1620304200000|2021-05-06 12:30:00|343.78|341.98|344.02|342.22|346.94|345.14|343.29|341.49|0
1620304500000|2021-05-06 12:35:00|343.78|341.98|344.02|342.22|344.75|342.95|342.8|341|0
1620304800000|2021-05-06 12:40:00|343.78|341.98|342.56|340.76|344.63|342.83|342.32|340.52|0
1620305100000|2021-05-06 12:45:00|343.29|341.49|342.56|340.76|344.26|342.46|341.83|340.03|0
1620305400000|2021-05-06 12:50:00|342.8|341|341.59|339.79|342.8|341|341.34|339.54|0
1620305700000|2021-05-06 12:55:00|341.83|340.03|343.29|341.49|344.02|342.22|341.1|339.3|0
1620306000000|2021-05-06 13:00:00|343.04|341.24|343.29|341.49|343.77|341.97|341.83|340.03|0
1620306300000|2021-05-06 13:05:00|343.17|341.37|342.31|340.51|343.66|341.86|342.31|340.51|0
1620306600000|2021-05-06 13:10:00|342.56|340.76|342.31|340.51|343.29|341.49|342.07|340.27|0
1620306900000|2021-05-06 13:15:00|342.56|340.76|340.37|338.57|342.8|341|340.13|338.33|0
1620307200000|2021-05-06 13:20:00|340.61|338.81|339.88|338.08|340.86|339.06|339.4|337.6|0
1620307500000|2021-05-06 13:25:00|339.64|337.84|340.61|338.81|341.34|339.54|339.4|337.6|0
1620307800000|2021-05-06 13:30:00|340.13|338.33|348.64|346.84|348.64|346.84|340.13|338.33|0
1620308100000|2021-05-06 13:35:00|349.13|347.33|336.34|334.54|349.24|347.44|336.34|334.54|0
1620308400000|2021-05-06 13:40:00|336.59|334.79|344.59|342.79|345.56|343.76|336.59|334.79|0
1620308700000|2021-05-06 13:45:00|345.81|344.01|345.56|343.76|347.02|345.22|342.4|340.6|0
1620309000000|2021-05-06 13:50:00|345.8|344|344.35|342.55|346.78|344.98|340.95|339.15|0
1620309300000|2021-05-06 13:55:00|344.59|342.79|351.16|349.36|351.16|349.36|344.59|342.79|0
1620309600000|2021-05-06 14:00:00|350.91|349.11|352.45|350.65|357.07|355.27|350.67|348.87|0
1620309900000|2021-05-06 14:05:00|352.94|351.14|357.31|355.51|357.31|355.51|352.45|350.65|0
1620310200000|2021-05-06 14:10:00|357.55|355.75|355.12|353.32|357.55|355.75|351.85|350.05|0
1620310500000|2021-05-06 14:15:00|355.61|353.81|359.5|357.7|360.96|359.16|353.91|352.11|0
1620310800000|2021-05-06 14:20:00|359.99|358.19|355.7|353.9|362.02|360.22|355.21|353.41|0
1620311100000|2021-05-06 14:25:00|355.46|353.66|356.19|354.39|357.64|355.84|353.52|351.72|0
1620311400000|2021-05-06 14:30:00|356.91|355.11|352.43|350.63|356.91|355.11|352.06|350.26|0
1620311700000|2021-05-06 14:35:00|352.3|350.5|348.13|346.33|352.55|350.75|346.73|344.93|0
1620312000000|2021-05-06 14:40:00|348.38|346.58|349.59|347.79|350.08|348.28|345.95|344.15|0
1620312300000|2021-05-06 14:45:00|349.83|348.03|350.32|348.52|350.56|348.76|347.16|345.36|0
1620312600000|2021-05-06 14:50:00|350.08|348.28|347.65|345.85|350.08|348.28|346.43|344.63|0
1620312900000|2021-05-06 14:55:00|347.4|345.6|347.65|345.85|350.69|348.89|346.19|344.39|0
1620313200000|2021-05-06 15:00:00|347.89|346.09|348.62|346.82|351.05|349.25|346.92|345.12|0
1620313500000|2021-05-06 15:05:00|348.37|346.57|354.58|352.78|355.67|353.87|347.16|345.36|0
1620313800000|2021-05-06 15:10:00|355.18|353.38|355.32|353.52|356.53|354.73|353.24|351.44|0
1620314100000|2021-05-06 15:15:00|355.07|353.27|349.97|348.17|355.56|353.76|349.97|348.17|0
1620314400000|2021-05-06 15:20:00|350.21|348.41|342.94|341.14|350.94|349.14|342.7|340.9|0
1620314700000|2021-05-06 15:25:00|342.7|340.9|338.72|336.92|342.94|341.14|337.99|336.19|0
1620315000000|2021-05-06 15:30:00|338.47|336.67|332.4|330.6|339.2|337.4|332.4|330.6|0
1620315300000|2021-05-06 15:35:00|332.64|330.84|331.92|330.12|333.37|331.57|331.19|329.39|0
1620315600000|2021-05-06 15:40:00|331.67|329.87|327.31|325.51|331.67|329.87|325.86|324.06|0
1620315900000|2021-05-06 15:45:00|327.55|325.75|326.34|324.54|328.04|326.24|325.86|324.06|0
1620316200000|2021-05-06 15:50:00|326.1|324.3|329.49|327.69|329.49|327.69|323.93|322.13|0
1620316500000|2021-05-06 15:55:00|329.73|327.93|330.32|328.52|330.46|328.66|327.8|326|0
1620316800000|2021-05-06 16:00:00|329.83|328.03|329.35|327.55|330.8|329|328.86|327.06|0
1620317100000|2021-05-06 16:05:00|329.1|327.3|331.04|329.24|331.53|329.73|328.86|327.06|0
1620317400000|2021-05-06 16:10:00|331.29|329.49|333.23|331.43|333.23|331.43|330.56|328.76|0
1620317700000|2021-05-06 16:15:00|332.99|331.19|330.56|328.76|332.99|331.19|329.34|327.54|0
1620318000000|2021-05-06 16:20:00|331.04|329.24|328.62|326.82|331.04|329.24|328.37|326.57|0
1620318300000|2021-05-06 16:25:00|328.86|327.06|324.25|322.45|329.1|327.3|324.01|322.21|0
1620318600000|2021-05-06 16:30:00|324.01|322.21|325.95|324.15|325.95|324.15|323.77|321.97|0
1620318900000|2021-05-06 16:35:00|325.71|323.91|328.98|327.18|330.07|328.27|325.46|323.66|0
1620319200000|2021-05-06 16:40:00|328.86|327.06|326.43|324.63|329.1|327.3|326.43|324.63|0
1620319500000|2021-05-06 16:45:00|326.67|324.87|328.86|327.06|329.34|327.54|325.95|324.15|0
1620319800000|2021-05-06 16:50:00|328.37|326.57|327.64|325.84|328.37|326.57|325.7|323.9|0
1620320100000|2021-05-06 16:55:00|327.89|326.09|329.83|328.03|329.83|328.03|327.4|325.6|0
1620320400000|2021-05-06 17:00:00|329.58|327.78|327.88|326.08|330.31|328.51|326.91|325.11|0
1620320700000|2021-05-06 17:05:00|328.13|326.33|328.47|326.67|331.04|329.24|327.64|325.84|0
1620321000000|2021-05-06 17:10:00|328.71|326.91|331.86|330.06|331.86|330.06|328.22|326.42|0
1620321300000|2021-05-06 17:15:00|331.62|329.82|333.56|331.76|334.29|332.49|330.65|328.85|0
1620321600000|2021-05-06 17:20:00|333.32|331.52|333.8|332|335.02|333.22|332.1|330.3|0
1620321900000|2021-05-06 17:25:00|334.17|332.37|332.1|330.3|334.17|332.37|331.13|329.33|0
1620322200000|2021-05-06 17:30:00|331.86|330.06|331.37|329.57|332.59|330.79|330.89|329.09|0
1620322500000|2021-05-06 17:35:00|331.13|329.33|331.62|329.82|332.1|330.3|329.68|327.88|0
1620322800000|2021-05-06 17:40:00|331.37|329.57|332.1|330.3|334.04|332.24|330.65|328.85|0
1620323100000|2021-05-06 17:45:00|331.86|330.06|332.1|330.3|334.04|332.24|331.86|330.06|0
1620323400000|2021-05-06 17:50:00|332.34|330.54|336.23|334.43|336.23|334.43|332.34|330.54|0
1620323700000|2021-05-06 17:55:00|335.99|334.19|336.72|334.92|336.96|335.16|335.01|333.21|0
1620324000000|2021-05-06 18:00:00|336.96|335.16|335.74|333.94|337.69|335.89|335.26|333.46|0
1620324300000|2021-05-06 18:05:00|335.99|334.19|334.28|332.48|336.72|334.92|334.04|332.24|0
1620324600000|2021-05-06 18:10:00|334.53|332.73|334.28|332.48|340.61|338.81|331.61|329.81|0
1620324900000|2021-05-06 18:15:00|334.53|332.73|334.77|332.97|336.96|335.16|333.07|331.27|0
1620325200000|2021-05-06 18:20:00|335.01|333.21|333.55|331.75|338.42|336.62|333.55|331.75|0
1620325500000|2021-05-06 18:25:00|333.31|331.51|339.39|337.59|340.61|338.81|332.58|330.78|0
1620325800000|2021-05-06 18:30:00|339.63|337.83|339.88|338.08|341.1|339.3|338.17|336.37|0
1620326100000|2021-05-06 18:35:00|340.12|338.32|340.44|338.64|341.65|339.85|338.74|336.94|0
1620326400000|2021-05-06 18:40:00|340.2|338.4|341.65|339.85|342.62|340.82|338.26|336.46|0
1620326700000|2021-05-06 18:45:00|341.17|339.37|337.77|335.97|341.65|339.85|337.05|335.25|0
1620327000000|2021-05-06 18:50:00|337.66|335.86|336.08|334.28|338.98|337.18|334.38|332.58|0
1620327300000|2021-05-06 18:55:00|335.83|334.03|337.77|335.97|337.77|335.97|333.9|332.1|0
1620327600000|2021-05-06 19:00:00|337.53|335.73|336.56|334.76|338.98|337.18|335.35|333.55|0
1620327900000|2021-05-06 19:05:00|336.8|335|335.59|333.79|337.77|335.97|335.11|333.31|0
1620328200000|2021-05-06 19:10:00|335.35|333.55|331.96|330.16|336.07|334.27|330.27|328.47|0
1620328500000|2021-05-06 19:15:00|331.72|329.92|332.18|330.38|334.14|332.34|331.48|329.68|0
1620328800000|2021-05-06 19:20:00|332.42|330.62|332.18|330.38|333.88|332.08|331.93|330.13|0
1620329100000|2021-05-06 19:25:00|332.42|330.62|329.03|327.23|332.66|330.86|327.33|325.53|0
1620329400000|2021-05-06 19:30:00|328.78|326.98|327.81|326.01|329.75|327.95|326.12|324.32|0
1620329700000|2021-05-06 19:35:00|327.57|325.77|322.74|320.94|328.3|326.5|322.5|320.7|0
1620330000000|2021-05-06 19:40:00|322.25|320.45|321.26|319.46|322.74|320.94|319.57|317.77|0
1620330300000|2021-05-06 19:45:00|321.02|319.22|318.6|316.8|322.47|320.67|318.6|316.8|0
1620330600000|2021-05-06 19:50:00|318.84|317.04|313.41|311.61|318.84|317.04|311.36|309.56|0
1620330900000|2021-05-06 19:55:00|312.81|311.01|309.67|307.87|314.74|312.94|308.23|306.43|0
1620331200000|2021-05-06 20:00:00|308.71|306.91|307.81|306.01|310.22|308.42|306.85|305.05|0
1620331500000|2021-05-06 20:05:00|308.05|306.25|308.78|306.98|309.02|307.22|307.33|305.53|0
1620331800000|2021-05-06 20:10:00|309.26|307.46|308.37|306.57|309.74|307.94|308.37|306.57|0
1620332100000|2021-05-06 20:15:00|308.55|306.35|308.7|306.5|309|306.8|308.52|306.32|0
1620332400000|2021-05-06 20:20:00|308.73|306.53|309.18|306.98|309.18|306.98|308.66|306.46|0
1620332700000|2021-05-06 20:25:00|309.25|307.05|309.67|307.47|309.72|307.52|309.15|306.95|0
1620333000000|2021-05-06 20:30:00|309.82|307.62|310.06|307.86|310.31|308.11|309.34|307.14|0
1620333300000|2021-05-06 20:35:00|309.82|307.62|308.62|306.42|310.31|308.11|308.62|306.42|0
1620333600000|2021-05-06 20:40:00|308.86|306.66|308.62|306.42|309.1|306.9|308.13|305.93|0
1620333900000|2021-05-06 20:45:00|308.38|306.18|308.37|306.17|308.86|306.66|308.37|306.17|0
1620334200000|2021-05-06 20:50:00|308.86|306.66|306.93|304.73|308.86|306.66|306.93|304.73|0
1620334500000|2021-05-06 20:55:00|307.41|305.21|307.17|304.97|307.65|305.45|306.45|304.25|0
1620334800000|2021-05-06 21:00:00|307.24|305.04|307.27|305.07|307.52|305.32|307.13|304.93|0
1620335100000|2021-05-06 21:05:00|307.24|305.04|307.26|305.06|307.51|305.31|307.21|305.01|0
1620335400000|2021-05-06 21:10:00|307.34|305.14|307.68|305.48|307.82|305.62|307.08|304.88|0
1620335700000|2021-05-06 21:15:00|307.64|305.44|307.91|305.71|308.25|306.05|307.6|305.4|0
1620336000000|2021-05-06 21:20:00|307.62|305.42|307.8|305.6|307.98|305.78|307.59|305.39|0
1620336300000|2021-05-06 21:25:00|307.73|305.53|307.72|305.52|307.73|305.53|307.7|305.5|0
1620336600000|2021-05-06 21:30:00|307.76|305.56|307.76|305.56|307.87|305.67|307.72|305.52|0
1620336900000|2021-05-06 21:35:00|307.8|305.6|307.38|305.18|307.8|305.6|307.38|305.18|0
1620337200000|2021-05-06 21:40:00|307.41|305.21|307.69|305.49|307.94|305.74|307.41|305.21|0
1620337500000|2021-05-06 21:45:00|307.62|305.42|307.55|305.35|307.83|305.63|307.55|305.35|0
1620337800000|2021-05-06 21:50:00|307.41|305.21|307.48|305.28|307.62|305.42|307.41|305.21|0
1620338100000|2021-05-06 21:55:00|307.51|305.31|306.91|304.71|307.51|305.31|306.91|304.71|0
1620338400000|2021-05-06 22:00:00|307.12|304.92|307.76|305.56|307.76|305.56|305.72|303.52|0
1620338700000|2021-05-06 22:05:00|307.52|305.32|307.76|305.56|308.48|306.28|307.28|305.08|0
1620339000000|2021-05-06 22:10:00|307.52|305.32|307.76|305.56|308|305.8|307.52|305.32|0
1620339300000|2021-05-06 22:15:00|307.52|305.32|307.04|304.84|308.48|306.28|307.04|304.84|0
1620339600000|2021-05-06 22:20:00|307.52|305.32|307.76|305.56|308|305.8|307.28|305.08|0
1620339900000|2021-05-06 22:25:00|308|305.8|308|305.8|308|305.8|307.76|305.56|0
1620340200000|2021-05-06 22:30:00|307.76|305.56|308.48|306.28|308.48|306.28|307.76|305.56|0
1620340800000|2021-05-06 22:40:00|308.6|306.4|308.48|306.28|308.72|306.52|308.24|306.04|0
1620341100000|2021-05-06 22:45:00|308.72|306.52|308.72|306.52|308.72|306.52|308.72|306.52|0
1620341400000|2021-05-06 22:50:00|308.96|306.76|308.72|306.52|308.96|306.76|308.48|306.28|0
1620341700000|2021-05-06 22:55:00|308.48|306.28|308.72|306.52|308.72|306.52|308.48|306.28|0
1620342000000|2021-05-06 23:00:00|308.48|306.28|307.75|305.55|308.72|306.52|307.75|305.55|0
1620342300000|2021-05-06 23:05:00|307.51|305.31|309.2|307|309.2|307|307.51|305.31|0
1620342600000|2021-05-06 23:10:00|309.44|307.24|309.2|307|309.68|307.48|309.2|307|0
1620342900000|2021-05-06 23:15:00|308.96|306.76|308.96|306.76|308.96|306.76|308.47|306.27|0
1620343200000|2021-05-06 23:20:00|309.2|307|309.2|307|309.92|307.72|309.2|307|0
1620343500000|2021-05-06 23:25:00|309.32|307.12|309.68|307.48|309.68|307.48|309.2|307|0
1620343800000|2021-05-06 23:30:00|309.92|307.72|309.44|307.24|310.16|307.96|309.44|307.24|0
1620344100000|2021-05-06 23:35:00|309.68|307.48|309.44|307.24|309.68|307.48|309.2|307|0
1620344400000|2021-05-06 23:40:00|309.2|307|309.92|307.72|309.92|307.72|309.2|307|0
1620344700000|2021-05-06 23:45:00|309.68|307.48|309.68|307.48|310.16|307.96|309.44|307.24|0
1620345000000|2021-05-06 23:50:00|309.92|307.72|309.19|306.99|310.16|307.96|308.95|306.75|0
1620345300000|2021-05-06 23:55:00|308.95|306.75|308.95|306.75|309.19|306.99|308.71|306.51|0
1620345600000|2021-05-07 00:00:00|309.19|306.99|310.88|308.68|311.12|308.92|308.95|306.75|0
1620345900000|2021-05-07 00:05:00|311.12|308.92|310.4|308.2|311.37|309.17|310.16|307.96|0
1620346200000|2021-05-07 00:10:00|310.64|308.44|309.92|307.72|311.36|309.16|309.92|307.72|0
1620346500000|2021-05-07 00:15:00|310.16|307.96|310.64|308.44|310.64|308.44|309.92|307.72|0
1620346800000|2021-05-07 00:20:00|310.88|308.68|310.16|307.96|310.88|308.68|309.92|307.72|0
1620347100000|2021-05-07 00:25:00|309.92|307.72|307.99|305.79|310.04|307.84|307.99|305.79|0
1620347400000|2021-05-07 00:30:00|308.23|306.03|306.78|304.58|308.23|306.03|306.06|303.86|0
1620347700000|2021-05-07 00:35:00|307.02|304.82|306.78|304.58|307.02|304.82|306.54|304.34|0
1620348000000|2021-05-07 00:40:00|306.9|304.7|307.02|304.82|307.74|305.54|306.78|304.58|0
1620348300000|2021-05-07 00:45:00|306.9|304.7|305.82|303.62|306.9|304.7|305.09|302.89|0
1620348600000|2021-05-07 00:50:00|305.81|303.61|306.06|303.86|306.3|304.1|305.57|303.37|0
1620348900000|2021-05-07 00:55:00|306.3|304.1|305.33|303.13|306.54|304.34|305.33|303.13|0
1620349200000|2021-05-07 01:00:00|305.09|302.89|303.65|301.45|305.57|303.37|303.17|300.97|0
1620349500000|2021-05-07 01:05:00|303.41|301.21|301.72|299.52|303.65|301.45|301.24|299.04|0
1620349800000|2021-05-07 01:10:00|301.48|299.28|300.41|298.21|301.72|299.52|300.41|298.21|0
1620350100000|2021-05-07 01:15:00|300.52|298.32|301.24|299.04|301.48|299.28|300.04|297.84|0
1620350400000|2021-05-07 01:20:00|301|298.8|301.48|299.28|301.96|299.76|301|298.8|0
1620350700000|2021-05-07 01:25:00|301|298.8|301.48|299.28|302.2|300|301|298.8|0
1620351000000|2021-05-07 01:30:00|301.72|299.52|302.44|300.24|302.68|300.48|301.72|299.52|0
1620351300000|2021-05-07 01:35:00|302.68|300.48|302.68|300.48|302.68|300.48|301.96|299.76|0
1620351600000|2021-05-07 01:40:00|302.44|300.24|301.24|299.04|302.44|300.24|301|298.8|0
1620351900000|2021-05-07 01:45:00|301.36|299.16|301|298.8|301.36|299.16|300.52|298.32|0
1620352200000|2021-05-07 01:50:00|300.76|298.56|301.48|299.28|301.48|299.28|300.52|298.32|0
1620352500000|2021-05-07 01:55:00|301.36|299.16|301.24|299.04|301.72|299.52|301|298.8|0
1620352800000|2021-05-07 02:00:00|301.12|298.92|301.48|299.28|301.48|299.28|300.16|297.96|0
1620353100000|2021-05-07 02:05:00|301.24|299.04|302.68|300.48|303.16|300.96|301.24|299.04|0
1620353400000|2021-05-07 02:10:00|302.92|300.72|303.88|301.68|303.88|301.68|302.68|300.48|0
1620353700000|2021-05-07 02:15:00|304.12|301.92|304.12|301.92|305.32|303.12|304.12|301.92|0
1620354000000|2021-05-07 02:20:00|304.36|302.16|304.12|301.92|304.84|302.64|303.64|301.44|0
1620354300000|2021-05-07 02:25:00|304.36|302.16|304.12|301.92|304.36|302.16|303.88|301.68|0
1620354600000|2021-05-07 02:30:00|303.88|301.68|303.88|301.68|304.36|302.16|303.64|301.44|0
1620354900000|2021-05-07 02:35:00|304.12|301.92|303.64|301.44|304.12|301.92|303.16|300.96|0
1620355200000|2021-05-07 02:40:00|303.76|301.56|304.12|301.92|304.36|302.16|303.64|301.44|0
1620355500000|2021-05-07 02:45:00|304.36|302.16|305.8|303.6|305.8|303.6|304.12|301.92|0
1620355800000|2021-05-07 02:50:00|306.04|303.84|305.56|303.36|306.52|304.32|305.56|303.36|0
1620356100000|2021-05-07 02:55:00|305.32|303.12|304.84|302.64|305.56|303.36|304.6|302.4|0
1620356400000|2021-05-07 03:00:00|304.6|302.4|305.32|303.12|305.32|303.12|304.36|302.16|0
1620356700000|2021-05-07 03:05:00|305.56|303.36|305.08|302.88|306.28|304.08|305.08|302.88|0
1620357000000|2021-05-07 03:10:00|304.84|302.64|305.8|303.6|305.8|303.6|304.84|302.64|0
1620357300000|2021-05-07 03:15:00|305.68|303.48|304.84|302.64|305.68|303.48|304.84|302.64|0
1620357600000|2021-05-07 03:20:00|304.72|302.52|304.35|302.15|304.84|302.64|304.35|302.15|0
1620357900000|2021-05-07 03:25:00|304.11|301.91|304.35|302.15|305.32|303.12|304.11|301.91|0
1620358200000|2021-05-07 03:30:00|304.48|302.28|304.35|302.15|304.59|302.39|304.11|301.91|0
1620358500000|2021-05-07 03:35:00|304.59|302.39|304.59|302.39|305.56|303.36|304.35|302.15|0
1620358800000|2021-05-07 03:40:00|304.35|302.15|304.83|302.63|304.83|302.63|304.35|302.15|0
1620359100000|2021-05-07 03:45:00|305.07|302.87|305.56|303.36|306.04|303.84|305.07|302.87|0
1620359400000|2021-05-07 03:50:00|305.55|303.35|305.31|303.11|305.55|303.35|304.83|302.63|0
1620359700000|2021-05-07 03:55:00|305.07|302.87|305.07|302.87|305.31|303.11|304.83|302.63|0
1620360000000|2021-05-07 04:00:00|305.31|303.11|305.55|303.35|305.79|303.59|305.31|303.11|0
1620360300000|2021-05-07 04:05:00|305.79|303.59|305.79|303.59|306.28|304.08|305.79|303.59|0
1620360600000|2021-05-07 04:10:00|306.03|303.83|305.07|302.87|306.03|303.83|305.07|302.87|0
1620360900000|2021-05-07 04:15:00|305.31|303.11|305.31|303.11|305.31|303.11|305.31|303.11|0
1620361200000|2021-05-07 04:20:00|305.07|302.87|305.07|302.87|305.31|303.11|305.07|302.87|0
1620361500000|2021-05-07 04:25:00|304.83|302.63|304.59|302.39|304.83|302.63|304.35|302.15|0
1620361800000|2021-05-07 04:30:00|304.35|302.15|304.11|301.91|304.35|302.15|303.87|301.67|0
1620362100000|2021-05-07 04:35:00|304.35|302.15|303.86|301.66|304.35|302.15|303.86|301.66|0
1620362400000|2021-05-07 04:40:00|304.11|301.91|303.86|301.66|304.11|301.91|303.62|301.42|0
1620362700000|2021-05-07 04:45:00|303.62|301.42|303.86|301.66|303.86|301.66|303.62|301.42|0
1620363000000|2021-05-07 04:50:00|303.75|301.55|303.14|300.94|303.86|301.66|303.14|300.94|0
1620363300000|2021-05-07 04:55:00|302.9|300.7|303.38|301.18|303.38|301.18|302.9|300.7|0
1620363600000|2021-05-07 05:00:00|303.62|301.42|304.58|302.38|304.58|302.38|303.51|301.31|0
1620363900000|2021-05-07 05:05:00|304.82|302.62|304.58|302.38|305.31|303.11|304.34|302.14|0
1620364200000|2021-05-07 05:10:00|304.82|302.62|305.31|303.11|305.55|303.35|304.34|302.14|0
1620364500000|2021-05-07 05:15:00|305.55|303.35|303.86|301.66|305.55|303.35|303.86|301.66|0
1620364800000|2021-05-07 05:20:00|303.62|301.42|304.1|301.9|304.1|301.9|303.62|301.42|0
1620365100000|2021-05-07 05:25:00|303.86|301.66|304.58|302.38|304.71|302.51|303.86|301.66|0
1620365400000|2021-05-07 05:30:00|304.47|302.27|305.54|303.34|305.79|303.59|304.47|302.27|0
1620365700000|2021-05-07 05:35:00|305.3|303.1|305.3|303.1|305.54|303.34|305.06|302.86|0
1620366000000|2021-05-07 05:40:00|305.06|302.86|305.3|303.1|305.54|303.34|305.06|302.86|0
1620366300000|2021-05-07 05:45:00|305.19|302.99|305.3|303.1|305.54|303.34|305.06|302.86|0
1620366600000|2021-05-07 05:50:00|305.06|302.86|305.3|303.1|305.54|303.34|304.82|302.62|0
1620366900000|2021-05-07 05:55:00|305.06|302.86|304.82|302.62|305.3|303.1|304.82|302.62|0
1620367200000|2021-05-07 06:00:00|305.06|302.86|305.91|303.71|306.02|303.82|304.1|301.9|0
1620367500000|2021-05-07 06:05:00|305.78|303.58|304.34|302.14|306.26|304.06|304.22|302.02|0
1620367800000|2021-05-07 06:10:00|304.1|301.9|305.78|303.58|306.26|304.06|303.86|301.66|0
1620368100000|2021-05-07 06:15:00|305.66|303.46|305.91|303.71|306.26|304.06|305.06|302.86|0
1620368400000|2021-05-07 06:20:00|306.02|303.82|305.54|303.34|306.74|304.54|305.54|303.34|0
1620368700000|2021-05-07 06:25:00|305.78|303.58|306.74|304.54|306.98|304.78|305.78|303.58|0
1620369000000|2021-05-07 06:30:00|306.5|304.3|305.54|303.34|306.5|304.3|305.54|303.34|0
1620369300000|2021-05-07 06:35:00|305.66|303.46|306.02|303.82|306.26|304.06|305.54|303.34|0
1620369600000|2021-05-07 06:40:00|305.9|303.7|305.78|303.58|306.02|303.82|305.54|303.34|0
1620369900000|2021-05-07 06:45:00|305.54|303.34|305.42|303.22|305.78|303.58|305.3|303.1|0
1620370200000|2021-05-07 06:50:00|305.54|303.34|306.26|304.06|306.5|304.3|305.05|302.85|0
1620370500000|2021-05-07 06:55:00|306.02|303.82|306.74|304.54|307.7|305.5|306.02|303.82|0
1620370800000|2021-05-07 07:00:00|306.02|303.82|306.26|304.06|307.22|305.02|305.53|303.33|0
1620371100000|2021-05-07 07:05:00|305.82|304.02|306.3|304.5|306.54|304.74|304.85|303.05|0
1620371400000|2021-05-07 07:10:00|306.06|304.26|308.23|306.43|308.47|306.67|306.06|304.26|0
1620371700000|2021-05-07 07:15:00|308.47|306.67|309.19|307.39|310.4|308.6|308.23|306.43|0
1620372000000|2021-05-07 07:20:00|308.95|307.15|309.91|308.11|311.12|309.32|308.95|307.15|0
1620372300000|2021-05-07 07:25:00|309.67|307.87|308.22|306.42|309.91|308.11|308.11|306.31|0
1620372600000|2021-05-07 07:30:00|308.35|306.55|307.5|305.7|308.71|306.91|307.26|305.46|0
1620372900000|2021-05-07 07:35:00|307.26|305.46|306.78|304.98|308.22|306.42|306.78|304.98|0
1620373200000|2021-05-07 07:40:00|306.9|305.1|308.22|306.42|308.46|306.66|306.78|304.98|0
1620373500000|2021-05-07 07:45:00|307.98|306.18|308.22|306.42|308.71|306.91|307.74|305.94|0
1620373800000|2021-05-07 07:50:00|308.46|306.66|307.02|305.22|308.59|306.79|307.02|305.22|0
1620374100000|2021-05-07 07:55:00|307.26|305.46|307.98|306.18|307.98|306.18|306.77|304.97|0
1620374400000|2021-05-07 08:00:00|308.22|306.42|307.74|305.94|308.7|306.9|307.5|305.7|0
1620374700000|2021-05-07 08:05:00|307.5|305.7|306.9|305.1|307.5|305.7|306.53|304.73|0
1620375000000|2021-05-07 08:10:00|306.77|304.97|307.98|306.18|308.22|306.42|306.77|304.97|0
1620375300000|2021-05-07 08:15:00|307.86|306.06|308.22|306.42|308.46|306.66|307.74|305.94|0
1620375600000|2021-05-07 08:20:00|307.98|306.18|306.53|304.73|308.22|306.42|306.29|304.49|0
1620375900000|2021-05-07 08:25:00|306.77|304.97|305.81|304.01|306.77|304.97|305.57|303.77|0
1620376200000|2021-05-07 08:30:00|306.05|304.25|305.92|304.12|306.4|304.6|305.33|303.53|0
1620376500000|2021-05-07 08:35:00|305.68|303.88|305.44|303.64|305.92|304.12|305.2|303.4|0
1620376800000|2021-05-07 08:40:00|305.33|303.53|304.48|302.68|305.44|303.64|304.48|302.68|0
1620377100000|2021-05-07 08:45:00|304.61|302.81|304.96|303.16|305.2|303.4|303.76|301.96|0
1620377400000|2021-05-07 08:50:00|305.2|303.4|305.44|303.64|305.68|303.88|304.48|302.68|0
1620377700000|2021-05-07 08:55:00|305.2|303.4|304|302.2|305.68|303.88|304|302.2|0
1620378000000|2021-05-07 09:00:00|304.24|302.44|304.96|303.16|304.96|303.16|304|302.2|0
1620378300000|2021-05-07 09:05:00|304.84|303.04|304.48|302.68|304.96|303.16|304.24|302.44|0
1620378600000|2021-05-07 09:10:00|304.72|302.92|305.2|303.4|305.68|303.88|304.36|302.56|0
1620378900000|2021-05-07 09:15:00|305.44|303.64|304|302.2|305.44|303.64|304|302.2|0
1620379200000|2021-05-07 09:20:00|304.24|302.44|304|302.2|304.24|302.44|303.76|301.96|0
1620379500000|2021-05-07 09:25:00|304.24|302.44|304|302.2|304.24|302.44|303.76|301.96|0
1620379800000|2021-05-07 09:30:00|303.76|301.96|303.28|301.48|304|302.2|302.8|301|0
1620380100000|2021-05-07 09:35:00|303.52|301.72|303.04|301.24|304|302.2|303.04|301.24|0
1620380400000|2021-05-07 09:40:00|303.28|301.48|303.04|301.24|303.52|301.72|303.04|301.24|0
1620380700000|2021-05-07 09:45:00|303.28|301.48|303.28|301.48|303.76|301.96|303.04|301.24|0
1620381000000|2021-05-07 09:50:00|303.52|301.72|303.27|301.47|303.99|302.19|303.27|301.47|0
1620381300000|2021-05-07 09:55:00|303.16|301.36|301.12|299.32|303.99|302.19|301.12|299.32|0
1620381600000|2021-05-07 10:00:00|301.36|299.56|301.12|299.32|302.08|300.28|299.92|298.12|0
1620381900000|2021-05-07 10:05:00|301.36|299.56|300.88|299.08|301.36|299.56|300.4|298.6|0
1620382200000|2021-05-07 10:10:00|301.12|299.32|298.25|296.45|301.12|299.32|298.25|296.45|0
1620382500000|2021-05-07 10:15:00|298.49|296.69|299.2|297.4|299.2|297.4|297.29|295.49|0
1620382800000|2021-05-07 10:20:00|298.96|297.16|298.73|296.93|298.96|297.16|298.01|296.21|0
1620383100000|2021-05-07 10:25:00|298.49|296.69|298.61|296.81|299.2|297.4|298.01|296.21|0
1620383400000|2021-05-07 10:30:00|298.72|296.92|299.44|297.64|299.8|298|298.49|296.69|0
1620383700000|2021-05-07 10:35:00|299.68|297.88|298.48|296.68|299.68|297.88|298.48|296.68|0
1620384000000|2021-05-07 10:40:00|298.72|296.92|297.29|295.49|298.96|297.16|297.29|295.49|0
1620384300000|2021-05-07 10:45:00|297.53|295.73|298.24|296.44|298.48|296.68|297.41|295.61|0
1620384600000|2021-05-07 10:50:00|298.72|296.92|298.72|296.92|298.96|297.16|298.13|296.33|0
1620384900000|2021-05-07 10:55:00|298.85|297.05|299.68|297.88|299.92|298.12|298.72|296.92|0
1620385200000|2021-05-07 11:00:00|299.92|298.12|299.44|297.64|300.39|298.59|299.32|297.52|0
1620385500000|2021-05-07 11:05:00|299.32|297.52|299.68|297.88|299.68|297.88|298.96|297.16|0
1620385800000|2021-05-07 11:10:00|299.44|297.64|300.87|299.07|301.23|299.43|299.44|297.64|0
1620386100000|2021-05-07 11:15:00|300.76|298.96|299.91|298.11|300.87|299.07|299.67|297.87|0
1620386400000|2021-05-07 11:20:00|300.15|298.35|301.59|299.79|302.07|300.27|300.04|298.24|0
1620386700000|2021-05-07 11:25:00|301.35|299.55|301.11|299.31|301.35|299.55|300.63|298.83|0
1620387000000|2021-05-07 11:30:00|300.87|299.07|300.63|298.83|300.87|299.07|300.39|298.59|0
1620387300000|2021-05-07 11:35:00|300.39|298.59|299.91|298.11|300.63|298.83|299.67|297.87|0
1620387600000|2021-05-07 11:40:00|299.67|297.87|299.67|297.87|299.91|298.11|299.43|297.63|0
1620387900000|2021-05-07 11:45:00|299.43|297.63|299.43|297.63|299.91|298.11|299.43|297.63|0
1620388200000|2021-05-07 11:50:00|299.67|297.87|299.19|297.39|299.67|297.87|298.95|297.15|0
1620388500000|2021-05-07 11:55:00|299.08|297.28|298.71|296.91|299.19|297.39|298.71|296.91|0
1620388800000|2021-05-07 12:00:00|299.43|297.63|300.89|299.09|301.37|299.57|299.19|297.39|0
1620389100000|2021-05-07 12:05:00|300.78|298.98|301.37|299.57|301.85|300.05|300.65|298.85|0
1620389400000|2021-05-07 12:10:00|301.61|299.81|301.37|299.57|302.33|300.53|301.37|299.57|0
1620389700000|2021-05-07 12:15:00|301.13|299.33|300.89|299.09|301.37|299.57|299.93|298.13|0
1620390000000|2021-05-07 12:20:00|300.65|298.85|299.45|297.65|300.89|299.09|299.45|297.65|0
1620390300000|2021-05-07 12:25:00|299.21|297.41|297.18|295.38|299.69|297.89|296.34|294.54|0
1620390600000|2021-05-07 12:30:00|296.94|295.14|300.65|298.85|305.93|304.13|290.13|288.33|0
1620390900000|2021-05-07 12:35:00|301.37|299.57|296.81|295.01|301.61|299.81|292.75|290.95|0
1620391200000|2021-05-07 12:40:00|296.33|294.53|295.14|293.34|297.29|295.49|292.75|290.95|0
1620391500000|2021-05-07 12:45:00|295.62|293.82|296.81|295.01|297.05|295.25|293.94|292.14|0
1620391800000|2021-05-07 12:50:00|296.33|294.53|294.66|292.86|296.57|294.77|294.18|292.38|0
1620392100000|2021-05-07 12:55:00|294.9|293.1|296.33|294.53|298.49|296.69|293.7|291.9|0
1620392400000|2021-05-07 13:00:00|296.09|294.29|295.85|294.05|296.57|294.77|293.46|291.66|0
1620392700000|2021-05-07 13:05:00|296.33|294.53|299.2|297.4|300.64|298.84|295.61|293.81|0
1620393000000|2021-05-07 13:10:00|298.97|297.17|295.85|294.05|299.44|297.64|295.85|294.05|0
1620393300000|2021-05-07 13:15:00|296.09|294.29|297.65|295.85|298.25|296.45|295.61|293.81|0
1620393600000|2021-05-07 13:20:00|297.77|295.97|300.16|298.36|301.25|299.45|297.53|295.73|0
1620393900000|2021-05-07 13:25:00|300.4|298.6|300.88|299.08|301.36|299.56|298.96|297.16|0
1620394200000|2021-05-07 13:30:00|300.64|298.84|304.48|302.68|307.37|305.57|300.4|298.6|0
1620394500000|2021-05-07 13:35:00|303.52|301.72|297.05|295.25|304.96|303.16|295.13|293.33|0
1620394800000|2021-05-07 13:40:00|295.61|293.81|293.46|291.66|296.81|295.01|292.26|290.46|0
1620395100000|2021-05-07 13:45:00|292.98|291.18|286.78|284.98|294.41|292.61|286.31|284.51|0
1620395400000|2021-05-07 13:50:00|286.07|284.27|290.59|288.79|290.59|288.79|286.07|284.27|0
1620395700000|2021-05-07 13:55:00|289.88|288.08|290.83|289.03|291.67|289.87|288.21|286.41|0
1620396000000|2021-05-07 14:00:00|290.35|288.55|285.59|283.79|291.07|289.27|285.24|283.44|0
1620396300000|2021-05-07 14:05:00|285.36|283.56|280.37|278.57|286.31|284.51|280.14|278.34|0
1620396600000|2021-05-07 14:10:00|280.61|278.81|278.16|276.36|281.08|279.28|276.26|274.46|0
1620396900000|2021-05-07 14:15:00|277.68|275.88|276.5|274.7|277.68|275.88|276.27|274.47|0
1620397200000|2021-05-07 14:20:00|276.27|274.47|277.92|276.12|277.92|276.12|274.62|272.82|0
1620397500000|2021-05-07 14:25:00|277.45|275.65|279.57|277.77|280.04|278.24|277.45|275.65|0
1620397800000|2021-05-07 14:30:00|279.33|277.53|276.97|275.17|279.33|277.53|276.74|274.94|0
1620398100000|2021-05-07 14:35:00|277.21|275.41|279.33|277.53|280.04|278.24|276.5|274.7|0
1620398400000|2021-05-07 14:40:00|279.46|277.66|279.57|277.77|279.8|278|278.15|276.35|0
1620398700000|2021-05-07 14:45:00|279.33|277.53|281.46|279.66|282.64|280.84|278.62|276.82|0
1620399000000|2021-05-07 14:50:00|280.99|279.19|280.51|278.71|282.4|280.6|279.57|277.77|0
1620399300000|2021-05-07 14:55:00|280.04|278.24|278.86|277.06|281.93|280.13|278.86|277.06|0
1620399600000|2021-05-07 15:00:00|278.15|276.35|278.15|276.35|279.45|277.65|277.68|275.88|0
1620399900000|2021-05-07 15:05:00|277.91|276.11|278.86|277.06|279.8|278|277.91|276.11|0
1620400200000|2021-05-07 15:10:00|278.62|276.82|275.32|273.52|278.86|277.06|275.08|273.28|0
1620400500000|2021-05-07 15:15:00|275.55|273.75|277.44|275.64|278.15|276.35|275.55|273.75|0
1620400800000|2021-05-07 15:20:00|277.67|275.87|277.91|276.11|278.62|276.82|277.2|275.4|0
1620401100000|2021-05-07 15:25:00|278.14|276.34|277.67|275.87|280.27|278.47|277.44|275.64|0
1620401400000|2021-05-07 15:30:00|277.2|275.4|275.67|273.87|277.67|275.87|275.08|273.28|0
1620401700000|2021-05-07 15:35:00|275.79|273.99|276.73|274.93|277.67|275.87|274.84|273.04|0
1620402000000|2021-05-07 15:40:00|276.49|274.69|273.2|271.4|276.96|275.16|273.2|271.4|0
1620402300000|2021-05-07 15:45:00|273.43|271.63|277.67|275.87|277.91|276.11|273.43|271.63|0
1620402600000|2021-05-07 15:50:00|277.43|275.63|276.73|274.93|277.67|275.87|276.25|274.45|0
1620402900000|2021-05-07 15:55:00|276.85|275.05|275.46|273.66|276.96|275.16|275.43|273.63|0
1620403200000|2021-05-07 16:00:00|275.22|273.42|275.67|273.87|276.38|274.58|274.71|272.91|0
1620403500000|2021-05-07 16:05:00|275.9|274.1|275.43|273.63|278.05|276.25|274.71|272.91|0
1620403800000|2021-05-07 16:10:00|275.66|273.86|278.77|276.97|279.01|277.21|275.43|273.63|0
1620404100000|2021-05-07 16:15:00|278.29|276.49|277.57|275.77|278.53|276.73|277.1|275.3|0
1620404400000|2021-05-07 16:20:00|277.81|276.01|278.05|276.25|278.29|276.49|276.86|275.06|0
1620404700000|2021-05-07 16:25:00|277.81|276.01|279.24|277.44|279.96|278.16|277.81|276.01|0
1620405000000|2021-05-07 16:30:00|279.48|277.68|280.44|278.64|280.92|279.12|279.48|277.68|0
1620405300000|2021-05-07 16:35:00|280.2|278.4|282.11|280.31|282.83|281.03|280.2|278.4|0
1620405600000|2021-05-07 16:40:00|282.35|280.55|281.16|279.36|283.07|281.27|281.16|279.36|0
1620405900000|2021-05-07 16:45:00|280.68|278.88|280.92|279.12|281.64|279.84|280.44|278.64|0
1620406200000|2021-05-07 16:50:00|281.16|279.36|280.92|279.12|281.87|280.07|280.2|278.4|0
1620406500000|2021-05-07 16:55:00|280.68|278.88|278.76|276.96|280.92|279.12|277.57|275.77|0
1620406800000|2021-05-07 17:00:00|278.89|277.09|278.76|276.96|279.48|277.68|278.52|276.72|0
1620407100000|2021-05-07 17:05:00|279|277.2|280.44|278.64|282.35|280.55|279|277.2|0
1620407400000|2021-05-07 17:10:00|279.96|278.16|281.87|280.07|282.11|280.31|279.96|278.16|0
1620407700000|2021-05-07 17:15:00|282.11|280.31|283.07|281.27|283.79|281.99|282.11|280.31|0
1620408000000|2021-05-07 17:20:00|283.31|281.51|282.11|280.31|284.03|282.23|282.11|280.31|0
1620408300000|2021-05-07 17:25:00|282.59|280.79|284.51|282.71|284.75|282.95|282.59|280.79|0
1620408600000|2021-05-07 17:30:00|284.27|282.47|280.67|278.87|284.27|282.47|280.67|278.87|0
1620408900000|2021-05-07 17:35:00|280.43|278.63|281.39|279.59|282.11|280.31|280.19|278.39|0
1620409200000|2021-05-07 17:40:00|282.11|280.31|281.15|279.35|282.59|280.79|280.91|279.11|0
1620409500000|2021-05-07 17:45:00|280.91|279.11|280.91|279.11|282.11|280.31|279.71|277.91|0
1620409800000|2021-05-07 17:50:00|280.67|278.87|282.35|280.55|282.35|280.55|280.19|278.39|0
1620410100000|2021-05-07 17:55:00|282.11|280.31|282.58|280.78|283.3|281.5|281.15|279.35|0
1620410400000|2021-05-07 18:00:00|282.82|281.02|283.3|281.5|287.14|285.34|281.15|279.35|0
1620410700000|2021-05-07 18:05:00|283.06|281.26|279.95|278.15|283.06|281.26|279.71|277.91|0
1620411000000|2021-05-07 18:10:00|279.71|277.91|281.15|279.35|281.15|279.35|279.23|277.43|0
1620411300000|2021-05-07 18:15:00|280.91|279.11|278.99|277.19|281.39|279.59|278.99|277.19|0
1620411600000|2021-05-07 18:20:00|279.23|277.43|277.8|276|279.95|278.15|277.8|276|0
1620411900000|2021-05-07 18:25:00|278.04|276.24|277.56|275.76|278.51|276.71|277.08|275.28|0
1620412200000|2021-05-07 18:30:00|277.32|275.52|278.4|276.6|278.51|276.71|277.08|275.28|0
1620412500000|2021-05-07 18:35:00|278.51|276.71|279.47|277.67|281.14|279.34|278.51|276.71|0
1620412800000|2021-05-07 18:40:00|279.71|277.91|281.86|280.06|283.3|281.5|279.71|277.91|0
1620413100000|2021-05-07 18:45:00|281.62|279.82|280.66|278.86|282.34|280.54|280.19|278.39|0
1620413400000|2021-05-07 18:50:00|280.9|279.1|279.71|277.91|281.14|279.34|278.75|276.95|0
1620413700000|2021-05-07 18:55:00|279.47|277.67|278.51|276.71|279.71|277.91|278.03|276.23|0
1620414000000|2021-05-07 19:00:00|278.75|276.95|278.03|276.23|279.94|278.14|276.36|274.56|0
1620414300000|2021-05-07 19:05:00|277.55|275.75|275.4|273.6|278.03|276.23|275.17|273.37|0
1620414600000|2021-05-07 19:10:00|275.64|273.84|274.93|273.13|277.07|275.27|274.93|273.13|0
1620414900000|2021-05-07 19:15:00|274.69|272.89|274.93|273.13|275.05|273.25|273.26|271.46|0
1620415200000|2021-05-07 19:20:00|274.69|272.89|274.69|272.89|275.4|273.6|272.54|270.74|0
1620415500000|2021-05-07 19:25:00|274.45|272.65|274.69|272.89|275.88|274.08|273.97|272.17|0
1620415800000|2021-05-07 19:30:00|274.21|272.41|274.69|272.89|275.88|274.08|272.54|270.74|0
1620416100000|2021-05-07 19:35:00|274.92|273.12|275.32|273.52|276.75|274.95|273.49|271.69|0
1620416400000|2021-05-07 19:40:00|275.55|273.75|276.98|275.18|277.46|275.66|274.36|272.56|0
1620416700000|2021-05-07 19:45:00|277.22|275.42|274.12|272.32|278.65|276.85|274.12|272.32|0
1620417000000|2021-05-07 19:50:00|273.89|272.09|275.31|273.51|276.74|274.94|273.89|272.09|0
1620417300000|2021-05-07 19:55:00|275.08|273.28|279.71|277.91|279.71|277.91|274.6|272.8|0
1620417600000|2021-05-07 20:00:00|279.47|277.67|277.56|275.76|279.47|277.67|276.84|275.04|0
1620417900000|2021-05-07 20:05:00|277.32|275.52|274.7|272.9|277.32|275.52|274.7|272.9|0
1620418200000|2021-05-07 20:10:00|275.53|273.73|276.25|274.45|276.84|275.04|275.53|273.73|0
1620630300000|2021-05-10 07:05:00|275.71|273.91|276.32|274.52|277.52|275.72|275.71|273.91|0
1620630600000|2021-05-10 07:10:00|276.56|274.76|277.51|275.71|278.23|276.43|276.32|274.52|0
1620630900000|2021-05-10 07:15:00|277.28|275.48|276.8|275|278.23|276.43|276.8|275|0
1620631200000|2021-05-10 07:20:00|277.04|275.24|278.47|276.67|278.95|277.15|277.04|275.24|0
1620631500000|2021-05-10 07:25:00|278.71|276.91|279.43|277.63|280.38|278.58|278.47|276.67|0
1620631800000|2021-05-10 07:30:00|279.67|277.87|278.23|276.43|280.86|279.06|278.23|276.43|0
1620632100000|2021-05-10 07:35:00|278.47|276.67|277.27|275.47|279.66|277.86|277.03|275.23|0
1620632400000|2021-05-10 07:40:00|277.03|275.23|277.99|276.19|278.71|276.91|276.79|274.99|0
1620632700000|2021-05-10 07:45:00|278.23|276.43|277.99|276.19|278.71|276.91|277.03|275.23|0
1620633000000|2021-05-10 07:50:00|278.23|276.43|276.32|274.52|278.83|277.03|276.08|274.28|0
1620633300000|2021-05-10 07:55:00|276.55|274.75|277.03|275.23|277.51|275.71|276.31|274.51|0
1620633600000|2021-05-10 08:00:00|277.75|275.95|276.55|274.75|277.75|275.95|276.31|274.51|0
1620633900000|2021-05-10 08:05:00|276.79|274.99|276.31|274.51|276.79|274.99|275.84|274.04|0
1620634200000|2021-05-10 08:10:00|276.07|274.27|275.6|273.8|276.31|274.51|275.36|273.56|0
1620634500000|2021-05-10 08:15:00|275.84|274.04|273.69|271.89|275.96|274.16|273.69|271.89|0
1620634800000|2021-05-10 08:20:00|274.16|272.36|274.64|272.84|275.12|273.32|274.16|272.36|0
1620635100000|2021-05-10 08:25:00|275.12|273.32|276.31|274.51|276.44|274.64|275.12|273.32|0
1620635400000|2021-05-10 08:30:00|276.07|274.27|276.79|274.99|278.46|276.66|276.07|274.27|0
1620635700000|2021-05-10 08:35:00|276.55|274.75|276.55|274.75|276.79|274.99|276.07|274.27|0
1620636000000|2021-05-10 08:40:00|277.03|275.23|276.55|274.75|277.5|275.7|276.55|274.75|0
1620636300000|2021-05-10 08:45:00|276.79|274.99|278.22|276.42|278.46|276.66|276.79|274.99|0
1620636600000|2021-05-10 08:50:00|278.34|276.54|278.7|276.9|279.18|277.38|278.22|276.42|0
1620636900000|2021-05-10 08:55:00|278.82|277.02|278.94|277.14|279.18|277.38|278.22|276.42|0
1620637200000|2021-05-10 09:00:00|279.41|277.61|278.46|276.66|279.65|277.85|278.22|276.42|0
1620637500000|2021-05-10 09:05:00|278.7|276.9|276.54|274.74|278.7|276.9|276.54|274.74|0
1620637800000|2021-05-10 09:10:00|276.78|274.98|277.26|275.46|277.5|275.7|276.78|274.98|0
1620638100000|2021-05-10 09:15:00|277.5|275.7|277.02|275.22|277.74|275.94|277.02|275.22|0
1620638400000|2021-05-10 09:20:00|276.78|274.98|276.78|274.98|277.5|275.7|276.3|274.5|0
1620638700000|2021-05-10 09:25:00|277.02|275.22|277.5|275.7|277.74|275.94|276.54|274.74|0
1620639000000|2021-05-10 09:30:00|277.74|275.94|278.93|277.13|279.17|277.37|277.74|275.94|0
1620639300000|2021-05-10 09:35:00|279.06|277.26|278.69|276.89|279.06|277.26|277.97|276.17|0
1620639600000|2021-05-10 09:40:00|278.82|277.02|279.17|277.37|279.89|278.09|278.45|276.65|0
1620639900000|2021-05-10 09:45:00|279.41|277.61|279.17|277.37|279.89|278.09|278.93|277.13|0
1620640200000|2021-05-10 09:50:00|279.41|277.61|278.21|276.41|279.41|277.61|277.97|276.17|0
1620640500000|2021-05-10 09:55:00|278.45|276.65|277.97|276.17|278.69|276.89|277.73|275.93|0
1620640800000|2021-05-10 10:00:00|277.73|275.93|276.06|274.26|278.45|276.65|276.06|274.26|0
1620641100000|2021-05-10 10:05:00|276.3|274.5|276.54|274.74|277.02|275.22|276.06|274.26|0
1620641400000|2021-05-10 10:10:00|276.78|274.98|276.18|274.38|277.01|275.21|276.06|274.26|0
1620641700000|2021-05-10 10:15:00|276.06|274.26|276.77|274.97|277.01|275.21|276.06|274.26|0
1620642000000|2021-05-10 10:20:00|276.54|274.74|276.77|274.97|277.25|275.45|276.54|274.74|0
1620642300000|2021-05-10 10:25:00|276.53|274.73|275.82|274.02|277.01|275.21|275.58|273.78|0
1620642600000|2021-05-10 10:30:00|275.94|274.14|277.49|275.69|277.49|275.69|275.58|273.78|0
1620642900000|2021-05-10 10:35:00|277.61|275.81|277.01|275.21|278.92|277.12|276.77|274.97|0
1620643200000|2021-05-10 10:40:00|276.77|274.97|275.1|273.3|277.01|275.21|274.86|273.06|0
1620643500000|2021-05-10 10:45:00|275.34|273.54|275.82|274.02|275.82|274.02|275.1|273.3|0
1620643800000|2021-05-10 10:50:00|275.94|274.14|276.53|274.73|277.01|275.21|275.58|273.78|0
1620644100000|2021-05-10 10:55:00|276.66|274.86|275.1|273.3|277.01|275.21|274.86|273.06|0
1620644400000|2021-05-10 11:00:00|274.86|273.06|274.62|272.82|275.57|273.77|274.38|272.58|0
1620644700000|2021-05-10 11:05:00|274.86|273.06|274.5|272.7|275.1|273.3|274.38|272.58|0
1620645000000|2021-05-10 11:10:00|274.38|272.58|274.86|273.06|274.86|273.06|273.9|272.1|0
1620645300000|2021-05-10 11:15:00|275.1|273.3|274.38|272.58|275.1|273.3|273.66|271.86|0
1620645600000|2021-05-10 11:20:00|274.14|272.34|275.33|273.53|275.33|273.53|273.9|272.1|0
1620645900000|2021-05-10 11:25:00|275.57|273.77|274.86|273.06|275.81|274.01|274.38|272.58|0
1620646200000|2021-05-10 11:30:00|274.74|272.94|276.53|274.73|276.76|274.96|274.62|272.82|0
1620646500000|2021-05-10 11:35:00|276.76|274.96|276.29|274.49|276.76|274.96|275.81|274.01|0
1620646800000|2021-05-10 11:40:00|276.53|274.73|275.57|273.77|277|275.2|275.57|273.77|0
1620647100000|2021-05-10 11:45:00|275.81|274.01|275.57|273.77|276.76|274.96|275.33|273.53|0
1620647400000|2021-05-10 11:50:00|275.81|274.01|275.57|273.77|275.93|274.13|274.85|273.05|0
1620647700000|2021-05-10 11:55:00|276.28|274.48|275.69|273.89|276.28|274.48|275.57|273.77|0
1620648000000|2021-05-10 12:00:00|275.81|274.01|274.85|273.05|276.28|274.48|274.61|272.81|0
1620648300000|2021-05-10 12:05:00|274.61|272.81|272.7|270.9|274.85|273.05|272.47|270.67|0
1620648600000|2021-05-10 12:10:00|272.94|271.14|272.46|270.66|272.94|271.14|271.99|270.19|0
1620648900000|2021-05-10 12:15:00|272.23|270.43|273.18|271.38|273.89|272.09|271.16|269.36|0
1620649200000|2021-05-10 12:20:00|273.3|271.5|274.02|272.22|274.61|272.81|272.94|271.14|0
1620649500000|2021-05-10 12:25:00|273.89|272.09|273.89|272.09|275.09|273.29|273.89|272.09|0
1620649800000|2021-05-10 12:30:00|273.65|271.85|273.65|271.85|273.65|271.85|272.94|271.14|0
1620650100000|2021-05-10 12:35:00|273.42|271.62|272.22|270.42|273.65|271.85|271.98|270.18|0
1620650400000|2021-05-10 12:40:00|273.89|272.09|274.13|272.33|274.85|273.05|273.18|271.38|0
1620650700000|2021-05-10 12:45:00|273.89|272.09|273.65|271.85|274.37|272.57|273.41|271.61|0
1620651000000|2021-05-10 12:50:00|273.78|271.98|274.13|272.33|274.37|272.57|273.41|271.61|0
1620651300000|2021-05-10 12:55:00|273.89|272.09|274.13|272.33|274.37|272.57|273.89|272.09|0
1620651600000|2021-05-10 13:00:00|274.01|272.21|275.8|274|276.04|274.24|273.65|271.85|0
1620651900000|2021-05-10 13:05:00|275.56|273.76|275.68|273.88|275.68|273.88|274.36|272.56|0
1620652200000|2021-05-10 13:10:00|275.56|273.76|276.04|274.24|276.04|274.24|274.97|273.17|0
1620652500000|2021-05-10 13:15:00|275.8|274|276.99|275.19|276.99|275.19|275.32|273.52|0
1620652800000|2021-05-10 13:20:00|276.75|274.95|274.84|273.04|276.99|275.19|274.6|272.8|0
1620653100000|2021-05-10 13:25:00|275.32|273.52|274.84|273.04|275.68|273.88|274.12|272.32|0
1620653400000|2021-05-10 13:30:00|273.17|271.37|281.06|279.26|281.78|279.98|273.17|271.37|0
1620653700000|2021-05-10 13:35:00|280.82|279.02|279.38|277.58|282.26|280.46|279.38|277.58|0
1620654000000|2021-05-10 13:40:00|279.86|278.06|280.82|279.02|282.5|280.7|279.86|278.06|0
1620654300000|2021-05-10 13:45:00|281.06|279.26|279.62|277.82|282.49|280.69|276.99|275.19|0
1620654600000|2021-05-10 13:50:00|279.38|277.58|281.53|279.73|281.77|279.97|279.14|277.34|0
1620654900000|2021-05-10 13:55:00|281.77|279.97|278.9|277.1|282.73|280.93|278.9|277.1|0
1620655200000|2021-05-10 14:00:00|278.66|276.86|279.14|277.34|282.73|280.93|278.42|276.62|0
1620655500000|2021-05-10 14:05:00|278.9|277.1|279.14|277.34|282.25|280.45|278.18|276.38|0
1620655800000|2021-05-10 14:10:00|279.38|277.58|276.74|274.94|279.38|277.58|275.79|273.99|0
1620656100000|2021-05-10 14:15:00|276.98|275.18|277.46|275.66|278.66|276.86|275.55|273.75|0
1620656400000|2021-05-10 14:20:00|277.94|276.14|279.61|277.81|280.09|278.29|276.74|274.94|0
1620656700000|2021-05-10 14:25:00|279.85|278.05|282.73|280.93|282.73|280.93|279.61|277.81|0
1620657000000|2021-05-10 14:30:00|283.45|281.65|285.13|283.33|285.13|283.33|282.97|281.17|0
1620657300000|2021-05-10 14:35:00|285.37|283.57|282.25|280.45|285.37|283.57|282.25|280.45|0
1620657600000|2021-05-10 14:40:00|282.49|280.69|284.41|282.61|286.81|285.01|282.49|280.69|0
1620657900000|2021-05-10 14:45:00|284.89|283.09|288.74|286.94|288.74|286.94|284.89|283.09|0
1620658200000|2021-05-10 14:50:00|288.26|286.46|287.53|285.73|288.74|286.94|285.37|283.57|0
1620658500000|2021-05-10 14:55:00|287.77|285.97|283.93|282.13|288.01|286.21|283.93|282.13|0
1620658800000|2021-05-10 15:00:00|283.21|281.41|283.93|282.13|285.61|283.81|283.21|281.41|0
1620659100000|2021-05-10 15:05:00|283.69|281.89|282.01|280.21|284.41|282.61|281.29|279.49|0
1620659400000|2021-05-10 15:10:00|281.77|279.97|282.48|280.68|283.2|281.4|281.05|279.25|0
1620659700000|2021-05-10 15:15:00|282.96|281.16|279.13|277.33|284.16|282.36|279.13|277.33|0
1620660000000|2021-05-10 15:20:00|278.89|277.09|277.21|275.41|278.89|277.09|276.26|274.46|0
1620660300000|2021-05-10 15:25:00|277.45|275.65|277.69|275.89|278.17|276.37|276.74|274.94|0
1620660600000|2021-05-10 15:30:00|277.45|275.65|277.93|276.13|278.89|277.09|276.73|274.93|0
1620660900000|2021-05-10 15:35:00|277.45|275.65|278.89|277.09|279.84|278.04|277.45|275.65|0
1620661200000|2021-05-10 15:40:00|279.13|277.33|277.93|276.13|280.08|278.28|277.69|275.89|0
1620661500000|2021-05-10 15:45:00|277.45|275.65|278.65|276.85|280.32|278.52|277.45|275.65|0
1620661800000|2021-05-10 15:50:00|278.41|276.61|277.21|275.41|279.6|277.8|277.21|275.41|0
1620662100000|2021-05-10 15:55:00|276.97|275.17|276.25|274.45|277.69|275.89|275.3|273.5|0
1620662400000|2021-05-10 16:00:00|276.01|274.21|276.01|274.21|277.21|275.41|275.54|273.74|0
1620662700000|2021-05-10 16:05:00|275.77|273.97|277.33|275.53|277.45|275.65|275.77|273.97|0
1620663000000|2021-05-10 16:10:00|277.21|275.41|275.77|273.97|277.21|275.41|275.3|273.5|0
1620663300000|2021-05-10 16:15:00|275.53|273.73|275.53|273.73|276.49|274.69|274.82|273.02|0
1620663600000|2021-05-10 16:20:00|275.77|273.97|274.58|272.78|275.77|273.97|274.34|272.54|0
1620663900000|2021-05-10 16:25:00|274.34|272.54|278.4|276.6|278.64|276.84|273.62|271.82|0
1620664200000|2021-05-10 16:30:00|278.64|276.84|278.88|277.08|279.12|277.32|277.68|275.88|0
1620664500000|2021-05-10 16:35:00|278.64|276.84|278.88|277.08|279.36|277.56|277.68|275.88|0
1620664800000|2021-05-10 16:40:00|278.76|276.96|280.08|278.28|280.8|279|278.4|276.6|0
1620665100000|2021-05-10 16:45:00|280.32|278.52|280.79|278.99|281.03|279.23|279.36|277.56|0
1620665400000|2021-05-10 16:50:00|280.55|278.75|281.03|279.23|281.03|279.23|279.12|277.32|0
1620665700000|2021-05-10 16:55:00|280.79|278.99|281.75|279.95|281.99|280.19|280.55|278.75|0
1620666000000|2021-05-10 17:00:00|281.51|279.71|281.27|279.47|283.32|281.52|280.55|278.75|0
1620666300000|2021-05-10 17:05:00|281.51|279.71|281.75|279.95|283.19|281.39|281.51|279.71|0
1620666600000|2021-05-10 17:10:00|281.51|279.71|280.79|278.99|282.47|280.67|280.79|278.99|0
1620666900000|2021-05-10 17:15:00|281.03|279.23|281.75|279.95|282.95|281.15|280.31|278.51|0
1620667200000|2021-05-10 17:20:00|281.87|280.07|280.44|278.64|281.87|280.07|279.83|278.03|0
1620667500000|2021-05-10 17:25:00|280.55|278.75|282.11|280.31|282.35|280.55|280.31|278.51|0
1620667800000|2021-05-10 17:30:00|282.35|280.55|282.85|281.05|283.79|281.99|281.63|279.83|0
1620668100000|2021-05-10 17:35:00|283.09|281.29|283.09|281.29|284.05|282.25|282.61|280.81|0
1620668400000|2021-05-10 17:40:00|283.33|281.53|284.05|282.25|285.26|283.46|282.85|281.05|0
1620668700000|2021-05-10 17:45:00|284.18|282.38|283.33|281.53|284.3|282.5|282.61|280.81|0
1620669000000|2021-05-10 17:50:00|283.21|281.41|283.57|281.77|283.81|282.01|282.37|280.57|0
1620669300000|2021-05-10 17:55:00|283.33|281.53|284.78|282.98|285.26|283.46|282.36|280.56|0
1620669600000|2021-05-10 18:00:00|285.02|283.22|286.71|284.91|288.16|286.36|284.05|282.25|0
1620669900000|2021-05-10 18:05:00|286.95|285.15|286.95|285.15|288.16|286.36|286.22|284.42|0
1620670200000|2021-05-10 18:10:00|286.71|284.91|289.88|288.08|290.12|288.32|286.47|284.67|0
1620670500000|2021-05-10 18:15:00|290.12|288.32|297.83|296.03|299.28|297.48|289.88|288.08|0
1620670800000|2021-05-10 18:20:00|297.59|295.79|297.59|295.79|302.18|300.38|297.1|295.3|0
1620671100000|2021-05-10 18:25:00|297.83|296.03|301.63|299.83|304.05|302.25|297.58|295.78|0
1620671400000|2021-05-10 18:30:00|301.88|300.08|301.67|299.87|305.52|303.72|301.18|299.38|0
1620671700000|2021-05-10 18:35:00|301.55|299.75|303.83|302.03|305.04|303.24|301.31|299.51|0
1620672000000|2021-05-10 18:40:00|303.59|301.79|306.48|304.68|306.72|304.92|303.35|301.55|0
1620672300000|2021-05-10 18:45:00|306.61|304.81|307.45|305.65|307.69|305.89|305.52|303.72|0
1620672600000|2021-05-10 18:50:00|307.69|305.89|309.13|307.33|311.31|309.51|307.45|305.65|0
1620672900000|2021-05-10 18:55:00|308.89|307.09|305.76|303.96|311.31|309.51|305.76|303.96|0
1620673200000|2021-05-10 19:00:00|306|304.2|306.24|304.44|307.2|305.4|304.07|302.27|0
1620673500000|2021-05-10 19:05:00|306.72|304.92|305.98|304.18|309.84|308.04|305.74|303.94|0
1620673800000|2021-05-10 19:10:00|305.74|303.94|304.77|302.97|306.46|304.66|302.36|300.56|0
1620674100000|2021-05-10 19:15:00|305.25|303.45|306.94|305.14|308.39|306.59|304.29|302.49|0
1620674400000|2021-05-10 19:20:00|307.42|305.62|307.91|306.11|310.08|308.28|306.22|304.42|0
1620674700000|2021-05-10 19:25:00|308.15|306.35|305.25|303.45|309.35|307.55|304.29|302.49|0
1620675000000|2021-05-10 19:30:00|305.73|303.93|303.56|301.76|307.91|306.11|303.32|301.52|0
1620675300000|2021-05-10 19:35:00|303.69|301.89|305.01|303.21|307.18|305.38|303.69|301.89|0
1620675600000|2021-05-10 19:40:00|304.77|302.97|304.53|302.73|305.73|303.93|304.04|302.24|0
1620675900000|2021-05-10 19:45:00|304.29|302.49|310.08|308.28|311.29|309.49|301.4|299.6|0
1620676200000|2021-05-10 19:50:00|309.59|307.79|315.78|313.98|315.78|313.98|309.59|307.79|0
1620676500000|2021-05-10 19:55:00|315.05|313.25|319.17|317.37|320.86|319.06|312.39|310.59|0
1620676800000|2021-05-10 20:00:00|317.71|315.91|322.8|321|324.02|322.22|317.71|315.91|0
1620677100000|2021-05-10 20:05:00|322.56|320.76|319.17|317.37|322.56|320.76|318.92|317.12|0
1620677400000|2021-05-10 20:10:00|319.36|317.56|320.99|319.19|324.48|322.68|318.88|317.08|0
1620677700000|2021-05-10 20:15:00|321.34|319.14|322.02|319.82|322.09|319.89|321.14|318.94|0
1620678000000|2021-05-10 20:20:00|321.98|319.78|322.09|319.89|322.23|320.03|321.84|319.64|0
1620678300000|2021-05-10 20:25:00|322.05|319.85|321.8|319.6|322.3|320.1|321.59|319.39|0
1620678600000|2021-05-10 20:30:00|321.66|319.46|320.7|318.5|322.39|320.19|319.98|317.78|0
1620678900000|2021-05-10 20:35:00|320.46|318.26|322.15|319.95|322.39|320.19|320.46|318.26|0
1620679200000|2021-05-10 20:40:00|321.91|319.71|322.87|320.67|323.12|320.92|321.91|319.71|0
1620679500000|2021-05-10 20:45:00|322.63|320.43|324.8|322.6|325.29|323.09|322.15|319.95|0
1620679800000|2021-05-10 20:50:00|325.05|322.85|329.4|327.2|330.61|328.41|325.05|322.85|0
1620680100000|2021-05-10 20:55:00|329.16|326.96|327.46|325.26|329.4|327.2|327.22|325.02|0
1620680400000|2021-05-10 21:00:00|327.42|325.22|326.66|324.46|327.5|325.3|326.38|324.18|0
1620680700000|2021-05-10 21:05:00|326.7|324.5|325.72|323.52|326.7|324.5|325.72|323.52|0
1620681000000|2021-05-10 21:10:00|325.87|323.67|325.32|323.12|325.93|323.73|325.32|323.12|0
1620681300000|2021-05-10 21:15:00|325.26|323.06|325.57|323.37|325.57|323.37|325.15|322.95|0
1620681600000|2021-05-10 21:20:00|325.51|323.31|325.42|323.22|325.51|323.31|325.1|322.9|0
1620681900000|2021-05-10 21:25:00|325.27|323.07|325.27|323.07|325.52|323.32|324.68|322.48|0
1620682200000|2021-05-10 21:30:00|325.34|323.14|325.38|323.18|325.38|323.18|325.13|322.93|0
1620682500000|2021-05-10 21:35:00|325.34|323.14|325.21|323.01|325.45|323.25|325.21|323.01|0
1620682800000|2021-05-10 21:40:00|325.2|323|325.17|322.97|325.34|323.14|325.17|322.97|0
1620683100000|2021-05-10 21:45:00|325.2|323|324.3|322.1|325.34|323.14|324.3|322.1|0
1620683400000|2021-05-10 21:50:00|324.1|321.9|323.74|321.54|324.1|321.9|323.74|321.54|0
1620683700000|2021-05-10 21:55:00|323.81|321.61|325.28|323.08|325.28|323.08|323.67|321.47|0
1620684000000|2021-05-10 22:00:00|326.25|324.05|323.46|321.26|326.25|324.05|322.5|320.3|0
1620684300000|2021-05-10 22:05:00|323.59|321.39|323.22|321.02|325.4|323.2|322.74|320.54|0
1620684600000|2021-05-10 22:10:00|323.46|321.26|323.95|321.75|324.19|321.99|322.5|320.3|0
1620684900000|2021-05-10 22:15:00|324.19|321.99|324.91|322.71|324.91|322.71|323.22|321.02|0
1620685200000|2021-05-10 22:20:00|324.67|322.47|324.79|322.59|325.15|322.95|323.46|321.26|0
1620685500000|2021-05-10 22:25:00|324.67|322.47|324.18|321.98|326.12|323.92|323.7|321.5|0
1620685800000|2021-05-10 22:30:00|323.94|321.74|322.74|320.54|324.18|321.98|322.49|320.29|0
1620686100000|2021-05-10 22:35:00|322.49|320.29|322.01|319.81|322.98|320.78|322.01|319.81|0
1620686400000|2021-05-10 22:40:00|322.25|320.05|321.29|319.09|322.25|320.05|321.17|318.97|0
1620686700000|2021-05-10 22:45:00|321.53|319.33|321.29|319.09|321.77|319.57|321.05|318.85|0
1620687000000|2021-05-10 22:50:00|321.05|318.85|320.08|317.88|321.05|318.85|320.08|317.88|0
1620687300000|2021-05-10 22:55:00|319.84|317.64|319.36|317.16|320.08|317.88|319.12|316.92|0
1620687600000|2021-05-10 23:00:00|319.12|316.92|319.12|316.92|319.72|317.52|319.12|316.92|0
1620687900000|2021-05-10 23:05:00|319.36|317.16|318.63|316.43|319.36|317.16|318.15|315.95|0
1620688200000|2021-05-10 23:10:00|318.39|316.19|320.8|318.6|320.8|318.6|318.15|315.95|0
1620688500000|2021-05-10 23:15:00|320.56|318.36|321.77|319.57|321.77|319.57|320.08|317.88|0
1620688800000|2021-05-10 23:20:00|322.01|319.81|320.56|318.36|322.37|320.17|320.08|317.88|0
1620689100000|2021-05-10 23:25:00|320.8|318.6|321.52|319.32|322.49|320.29|320.8|318.6|0
1620689400000|2021-05-10 23:30:00|321.76|319.56|322.01|319.81|322.25|320.05|321.04|318.84|0
1620689700000|2021-05-10 23:35:00|321.76|319.56|321.52|319.32|322.49|320.29|321.52|319.32|0
1620690000000|2021-05-10 23:40:00|321.76|319.56|322|319.8|322.25|320.05|321.52|319.32|0
1620690300000|2021-05-10 23:45:00|321.76|319.56|321.28|319.08|321.76|319.56|320.8|318.6|0
1620690600000|2021-05-10 23:50:00|321.52|319.32|321.28|319.08|321.52|319.32|321.04|318.84|0
1620690900000|2021-05-10 23:55:00|321.04|318.84|320.31|318.11|321.04|318.84|320.31|318.11|0
1620691200000|2021-05-11 00:00:00|320.56|318.36|321.52|319.32|321.52|319.32|318.87|316.67|0
1620691500000|2021-05-11 00:05:00|321.76|319.56|320.07|317.87|323.33|321.13|320.07|317.87|0
1620691800000|2021-05-11 00:10:00|319.83|317.63|319.59|317.39|320.31|318.11|319.35|317.15|0
1620692100000|2021-05-11 00:15:00|319.71|317.51|325.86|323.66|325.86|323.66|319.71|317.51|0
1620692400000|2021-05-11 00:20:00|326.11|323.91|325.14|322.94|326.59|324.39|324.41|322.21|0
1620692700000|2021-05-11 00:25:00|325.38|323.18|324.41|322.21|325.38|323.18|323.93|321.73|0
1620693000000|2021-05-11 00:30:00|324.3|322.1|324.3|322.1|324.9|322.7|323.69|321.49|0
1620693300000|2021-05-11 00:35:00|323.93|321.73|325.14|322.94|326.1|323.9|323.93|321.73|0
1620693600000|2021-05-11 00:40:00|325.62|323.42|331.19|328.99|331.31|329.11|325.62|323.42|0
1620693900000|2021-05-11 00:45:00|330.7|328.5|330.46|328.26|331.43|329.23|329.49|327.29|0
1620694200000|2021-05-11 00:50:00|330.7|328.5|339.68|337.48|344.79|342.59|330.7|328.5|0
1620694500000|2021-05-11 00:55:00|339.92|337.72|340.58|338.38|345.17|342.97|337.74|335.54|0
1620694800000|2021-05-11 01:00:00|340.82|338.62|345.91|343.71|348.08|345.88|340.82|338.62|0
1620695100000|2021-05-11 01:05:00|345.66|343.46|345.66|343.46|348.7|346.5|344.93|342.73|0
1620695400000|2021-05-11 01:10:00|345.42|343.22|344.33|342.13|346.88|344.68|343.72|341.52|0
1620695700000|2021-05-11 01:15:00|344.21|342.01|338.64|336.44|344.21|342.01|338.64|336.44|0
1620696000000|2021-05-11 01:20:00|338.88|336.68|339.61|337.41|339.85|337.65|338.4|336.2|0
1620696300000|2021-05-11 01:25:00|339.85|337.65|342.16|339.96|343.01|340.81|339.61|337.41|0
1620696600000|2021-05-11 01:30:00|342.65|340.45|343.98|341.78|344.23|342.03|341.55|339.35|0
1620696900000|2021-05-11 01:35:00|344.47|342.27|344.47|342.27|344.95|342.75|343.25|341.05|0
1620697200000|2021-05-11 01:40:00|343.98|341.78|347.14|344.94|350.31|348.11|343.98|341.78|0
1620697500000|2021-05-11 01:45:00|346.9|344.7|346.9|344.7|347.39|345.19|346.17|343.97|0
1620697800000|2021-05-11 01:50:00|347.14|344.94|346.52|344.32|347.63|345.43|345.32|343.12|0
1620698100000|2021-05-11 01:55:00|346.77|344.57|346.76|344.56|348.22|346.02|345.8|343.6|0
1620698400000|2021-05-11 02:00:00|346.65|344.45|352.83|350.63|353.07|350.87|346.52|344.32|0
1620698700000|2021-05-11 02:05:00|352.59|350.39|350.44|348.24|353.83|351.63|350.44|348.24|0
1620699000000|2021-05-11 02:10:00|350.68|348.48|351.41|349.21|352.13|349.93|349.96|347.76|0
1620699300000|2021-05-11 02:15:00|351.65|349.45|348.99|346.79|352.62|350.42|348.99|346.79|0
1620699600000|2021-05-11 02:20:00|348.5|346.3|349.23|347.03|350.44|348.24|348.26|346.06|0
1620699900000|2021-05-11 02:25:00|349.47|347.27|348.5|346.3|349.47|347.27|348.02|345.82|0
1620700200000|2021-05-11 02:30:00|348.26|346.06|347.54|345.34|349.23|347.03|347.29|345.09|0
1620700500000|2021-05-11 02:35:00|347.78|345.58|345.6|343.4|348.26|346.06|345.36|343.16|0
1620700800000|2021-05-11 02:40:00|345.49|343.29|347.05|344.85|347.53|345.33|345|342.8|0
1620701100000|2021-05-11 02:45:00|346.81|344.61|348.26|346.06|348.26|346.06|346.57|344.37|0
1620701400000|2021-05-11 02:50:00|348.14|345.94|349.95|347.75|350.19|347.99|347.05|344.85|0
1620701700000|2021-05-11 02:55:00|350.19|347.99|347.77|345.57|350.19|347.99|347.53|345.33|0
1620702000000|2021-05-11 03:00:00|347.53|345.33|348.02|345.82|348.98|346.78|347.53|345.33|0
1620702300000|2021-05-11 03:05:00|347.77|345.57|348.74|346.54|349.22|347.02|347.77|345.57|0
1620702600000|2021-05-11 03:10:00|348.5|346.3|348.74|346.54|349.22|347.02|348.5|346.3|0
1620702900000|2021-05-11 03:15:00|348.98|346.78|348.01|345.81|349.95|347.75|346.81|344.61|0
1620703200000|2021-05-11 03:20:00|348.26|346.06|347.17|344.97|348.5|346.3|346.32|344.12|0
1620703500000|2021-05-11 03:25:00|347.05|344.85|345.84|343.64|347.29|345.09|345.84|343.64|0
1620703800000|2021-05-11 03:30:00|345.6|343.4|344.15|341.95|346.32|344.12|344.15|341.95|0
1620704100000|2021-05-11 03:35:00|344.39|342.19|341.14|338.94|344.39|342.19|340.29|338.09|0
1620704400000|2021-05-11 03:40:00|341.25|339.05|341.74|339.54|341.98|339.78|340.53|338.33|0
1620704700000|2021-05-11 03:45:00|341.98|339.78|342.22|340.02|343.18|340.98|341.25|339.05|0
1620705000000|2021-05-11 03:50:00|342.46|340.26|342.46|340.26|343.42|341.22|342.22|340.02|0
1620705300000|2021-05-11 03:55:00|342.7|340.5|341.73|339.53|343.18|340.98|341.73|339.53|0
1620705600000|2021-05-11 04:00:00|341.62|339.42|341.25|339.05|341.73|339.53|340.29|338.09|0
1620705900000|2021-05-11 04:05:00|341.49|339.29|341.97|339.77|342.46|340.26|341.25|339.05|0
1620706200000|2021-05-11 04:10:00|341.73|339.53|343.18|340.98|343.18|340.98|341.73|339.53|0
1620706500000|2021-05-11 04:15:00|343.42|341.22|343.66|341.46|344.14|341.94|343.18|340.98|0
1620706800000|2021-05-11 04:20:00|343.18|340.98|342.94|340.74|343.66|341.46|342.94|340.74|0
1620707100000|2021-05-11 04:25:00|343.06|340.86|341.97|339.77|344.27|342.07|341.97|339.77|0
1620707400000|2021-05-11 04:30:00|342.21|340.01|342.21|340.01|342.45|340.25|341.73|339.53|0
1620707700000|2021-05-11 04:35:00|341.97|339.77|343.17|340.97|343.3|341.1|341.97|339.77|0
1620708000000|2021-05-11 04:40:00|343.42|341.22|344.86|342.66|344.99|342.79|343.17|340.97|0
1620708300000|2021-05-11 04:45:00|344.99|342.79|347.52|345.32|347.89|345.69|344.86|342.66|0
1620708600000|2021-05-11 04:50:00|347.76|345.56|345.83|343.63|348|345.8|345.35|343.15|0
1620708900000|2021-05-11 04:55:00|345.59|343.39|346.31|344.11|346.55|344.35|345.34|343.14|0
1620709200000|2021-05-11 05:00:00|346.07|343.87|344.86|342.66|346.79|344.59|344.86|342.66|0
1620709500000|2021-05-11 05:05:00|344.62|342.42|343.17|340.97|344.86|342.66|342.45|340.25|0
1620709800000|2021-05-11 05:10:00|342.93|340.73|340.76|338.56|343.41|341.21|340.76|338.56|0
1620710100000|2021-05-11 05:15:00|341|338.8|341.24|339.04|341.48|339.28|340.04|337.84|0
1620710400000|2021-05-11 05:20:00|341|338.8|341|338.8|341|338.8|340.04|337.84|0
1620710700000|2021-05-11 05:25:00|340.76|338.56|341.48|339.28|341.85|339.65|340.28|338.08|0
1620711000000|2021-05-11 05:30:00|341.61|339.41|340.55|338.35|341.72|339.52|340.07|337.87|0
1620711300000|2021-05-11 05:35:00|340.31|338.11|340.79|338.59|341.76|339.56|340.31|338.11|0
1620711600000|2021-05-11 05:40:00|340.67|338.47|337.17|334.97|340.67|338.47|337.17|334.97|0
1620711900000|2021-05-11 05:45:00|336.93|334.73|337.69|335.49|338.65|336.45|336.93|334.73|0
1620712200000|2021-05-11 05:50:00|338.17|335.97|337.69|335.49|338.41|336.21|337.44|335.24|0
1620712500000|2021-05-11 05:55:00|337.44|335.24|336.72|334.52|337.69|335.49|335.99|333.79|0
1620712800000|2021-05-11 06:00:00|336.96|334.76|337.2|335|337.93|335.73|335.75|333.55|0
1620713100000|2021-05-11 06:05:00|336.96|334.76|337.2|335|337.93|335.73|336.48|334.28|0
1620713400000|2021-05-11 06:10:00|337.44|335.24|339.13|336.93|339.62|337.42|336.96|334.76|0
1620713700000|2021-05-11 06:15:00|338.65|336.45|336.48|334.28|339.13|336.93|336.23|334.03|0
1620714000000|2021-05-11 06:20:00|336.72|334.52|336.6|334.4|337.44|335.24|335.75|333.55|0
1620714300000|2021-05-11 06:25:00|336.47|334.27|338.89|336.69|338.89|336.69|336.47|334.27|0
1620714600000|2021-05-11 06:30:00|339.13|336.93|338.65|336.45|340.1|337.9|337.68|335.48|0
1620714900000|2021-05-11 06:35:00|338.89|336.69|337.2|335|338.89|336.69|336.23|334.03|0
1620715200000|2021-05-11 06:40:00|336.96|334.76|336.23|334.03|337.2|335|335.75|333.55|0
1620715500000|2021-05-11 06:45:00|336.47|334.27|335.75|333.55|336.96|334.76|335.51|333.31|0
1620715800000|2021-05-11 06:50:00|335.51|333.31|335.5|333.3|336.47|334.27|334.06|331.86|0
1620716100000|2021-05-11 06:55:00|335.75|333.55|336.47|334.27|336.47|334.27|335.26|333.06|0
1620716400000|2021-05-11 07:00:00|336.23|334.03|334.55|332.35|336.95|334.75|333.78|331.58|0
1620716700000|2021-05-11 07:05:00|334.83|333.03|342.91|341.11|343.15|341.35|334.11|332.31|0
1620717000000|2021-05-11 07:10:00|343.15|341.35|346.31|344.51|348.01|346.21|343.15|341.35|0
1620717300000|2021-05-11 07:15:00|347.28|345.48|346.19|344.39|350.45|348.65|346.19|344.39|0
1620717600000|2021-05-11 07:20:00|346.31|344.51|344.88|343.08|346.8|345|342.69|340.89|0
1620717900000|2021-05-11 07:25:00|345.12|343.32|348.04|346.24|348.28|346.48|345.12|343.32|0
1620718200000|2021-05-11 07:30:00|347.79|345.99|349.5|347.7|350.27|348.47|347.55|345.75|0
1620718500000|2021-05-11 07:35:00|349.25|347.45|348.04|346.24|350.23|348.43|346.58|344.78|0
1620718800000|2021-05-11 07:40:00|348.16|346.36|350.47|348.67|350.71|348.91|348.16|346.36|0
1620719100000|2021-05-11 07:45:00|350.6|348.8|353.39|351.59|354.37|352.57|350.6|348.8|0
1620719400000|2021-05-11 07:50:00|353.27|351.47|352.94|351.14|354.52|352.72|352.65|350.85|0
1620719700000|2021-05-11 07:55:00|353.06|351.26|347.11|345.31|354.03|352.23|346.5|344.7|0
1620720000000|2021-05-11 08:00:00|347.23|345.43|354.52|352.72|354.52|352.72|346.26|344.46|0
1620720300000|2021-05-11 08:05:00|355|353.2|349.54|347.74|357.68|355.88|349.54|347.74|0
1620720600000|2021-05-11 08:10:00|349.41|347.61|354.76|352.96|355|353.2|348.93|347.13|0
1620720900000|2021-05-11 08:15:00|355|353.2|356.46|354.66|357.68|355.88|353.79|351.99|0
1620721200000|2021-05-11 08:20:00|356.35|354.55|354.03|352.23|357.44|355.64|351.84|350.04|0
1620721500000|2021-05-11 08:25:00|354.27|352.47|352.81|351.01|355.73|353.93|351.84|350.04|0
1620721800000|2021-05-11 08:30:00|352.57|350.77|353.06|351.26|354.03|352.23|350.38|348.58|0
1620722100000|2021-05-11 08:35:00|352.81|351.01|351.35|349.55|353.3|351.5|350.14|348.34|0
1620722400000|2021-05-11 08:40:00|351.11|349.31|350.14|348.34|351.84|350.04|348.2|346.4|0
1620722700000|2021-05-11 08:45:00|350.62|348.82|349.41|347.61|350.87|349.07|348.44|346.64|0
1620723000000|2021-05-11 08:50:00|349.65|347.85|350.14|348.34|351.35|349.55|349.41|347.61|0
1620723300000|2021-05-11 08:55:00|350.38|348.58|351.72|349.92|351.96|350.16|350.14|348.34|0
1620723600000|2021-05-11 09:00:00|351.84|350.04|346.25|344.45|352.32|350.52|346.25|344.45|0
1620723900000|2021-05-11 09:05:00|346.49|344.69|346.49|344.69|347.95|346.15|346.38|344.58|0
1620724200000|2021-05-11 09:10:00|346.25|344.45|346.74|344.94|347.22|345.42|344.07|342.27|0
1620724500000|2021-05-11 09:15:00|346.25|344.45|342.13|340.33|346.98|345.18|342.13|340.33|0
1620724800000|2021-05-11 09:20:00|342.26|340.46|346.25|344.45|346.25|344.45|341.89|340.09|0
1620725100000|2021-05-11 09:25:00|346.49|344.69|347.95|346.15|348.43|346.63|346.25|344.45|0
1620725400000|2021-05-11 09:30:00|348.43|346.63|346.01|344.21|348.43|346.63|345.76|343.96|0
1620725700000|2021-05-11 09:35:00|345.76|343.96|346.73|344.93|347.7|345.9|344.79|342.99|0
1620726000000|2021-05-11 09:40:00|346.98|345.18|346.01|344.21|348.19|346.39|345.76|343.96|0
1620726300000|2021-05-11 09:45:00|345.76|343.96|347.83|346.03|349.16|347.36|345.52|343.72|0
1620726600000|2021-05-11 09:50:00|347.95|346.15|347.95|346.15|348.67|346.87|347.46|345.66|0
1620726900000|2021-05-11 09:55:00|348.19|346.39|348.67|346.87|349.4|347.6|347.7|345.9|0
1620727200000|2021-05-11 10:00:00|348.19|346.39|351.34|349.54|351.59|349.79|346.97|345.17|0
1620727500000|2021-05-11 10:05:00|351.59|349.79|353.05|351.25|353.53|351.73|351.1|349.3|0
1620727800000|2021-05-11 10:10:00|353.29|351.49|351.34|349.54|354.51|352.71|350.86|349.06|0
1620728100000|2021-05-11 10:15:00|351.59|349.79|347.94|346.14|351.59|349.79|347.94|346.14|0
1620728400000|2021-05-11 10:20:00|348.43|346.63|350.37|348.57|350.37|348.57|348.19|346.39|0
1620728700000|2021-05-11 10:25:00|350.61|348.81|352.2|350.4|352.56|350.76|349.64|347.84|0
1620729000000|2021-05-11 10:30:00|352.31|350.51|355.23|353.43|355.48|353.68|352.07|350.27|0
1620729300000|2021-05-11 10:35:00|355.36|353.56|353.04|351.24|355.48|353.68|352.56|350.76|0
1620729600000|2021-05-11 10:40:00|353.29|351.49|356.21|354.41|356.94|355.14|353.29|351.49|0
1620729900000|2021-05-11 10:45:00|355.96|354.16|355.36|353.56|357.18|355.38|354.01|352.21|0
1620730200000|2021-05-11 10:50:00|355.23|353.43|350.37|348.57|355.72|353.92|350.37|348.57|0
1620730500000|2021-05-11 10:55:00|350.49|348.69|350.85|349.05|352.31|350.51|350.49|348.69|0
1620730800000|2021-05-11 11:00:00|350.61|348.81|350.37|348.57|351.34|349.54|349.76|347.96|0
1620731100000|2021-05-11 11:05:00|350.61|348.81|351.46|349.66|351.58|349.78|349.76|347.96|0
1620731400000|2021-05-11 11:10:00|351.34|349.54|350.61|348.81|352.07|350.27|350.37|348.57|0
1620731700000|2021-05-11 11:15:00|350.85|349.05|351.34|349.54|351.82|350.02|350.36|348.56|0
1620732000000|2021-05-11 11:20:00|351.09|349.29|353.04|351.24|353.28|351.48|351.09|349.29|0
1620732300000|2021-05-11 11:25:00|353.28|351.48|353.04|351.24|355.23|353.43|352.79|350.99|0
1620732600000|2021-05-11 11:30:00|353.28|351.48|356.2|354.4|356.44|354.64|352.79|350.99|0
1620732900000|2021-05-11 11:35:00|355.96|354.16|356.69|354.89|356.93|355.13|355.47|353.67|0
1620733200000|2021-05-11 11:40:00|356.81|355.01|352.55|350.75|356.93|355.13|352.55|350.75|0
1620733500000|2021-05-11 11:45:00|352.31|350.51|352.31|350.51|353.52|351.72|352.06|350.26|0
1620733800000|2021-05-11 11:50:00|352.06|350.26|353.77|351.97|354.25|352.45|351.82|350.02|0
1620734100000|2021-05-11 11:55:00|353.76|351.96|358.63|356.83|358.88|357.08|353.76|351.96|0
1620734400000|2021-05-11 12:00:00|359.61|357.81|355.47|353.67|359.61|357.81|355.47|353.67|0
1620734700000|2021-05-11 12:05:00|354.74|352.94|357.9|356.1|359.37|357.57|354.49|352.69|0
1620735000000|2021-05-11 12:10:00|358.63|356.83|360.83|359.03|360.83|359.03|358.63|356.83|0
1620735300000|2021-05-11 12:15:00|360.58|358.78|367.06|365.26|367.42|365.62|359.36|357.56|0
1620735600000|2021-05-11 12:20:00|367.42|365.62|369.13|367.33|369.13|367.33|364.49|362.69|0
1620735900000|2021-05-11 12:25:00|369.26|367.46|373.85|372.05|373.85|372.05|367.91|366.11|0
1620736200000|2021-05-11 12:30:00|373.37|371.57|373.61|371.81|375.07|373.27|372.15|370.35|0
1620736500000|2021-05-11 12:35:00|373.85|372.05|369.48|367.68|373.85|372.05|368.75|366.95|0
1620736800000|2021-05-11 12:40:00|369.72|367.92|368.99|367.19|371.18|369.38|368.99|367.19|0
1620737100000|2021-05-11 12:45:00|369.23|367.43|371.06|369.26|371.18|369.38|368.02|366.22|0
1620737400000|2021-05-11 12:50:00|371.18|369.38|371.93|370.13|372.41|370.61|370.36|368.56|0
1620737700000|2021-05-11 12:55:00|372.17|370.37|374.11|372.31|375.08|373.28|370.96|369.16|0
1620738000000|2021-05-11 13:00:00|374.59|372.79|374.35|372.55|376.05|374.25|372.65|370.85|0
1620738300000|2021-05-11 13:05:00|374.84|373.04|376.53|374.73|378.48|376.68|373.14|371.34|0
1620738600000|2021-05-11 13:10:00|375.56|373.76|375.32|373.52|379.21|377.41|374.59|372.79|0
1620738900000|2021-05-11 13:15:00|375.56|373.76|373.86|372.06|375.8|374|372.89|371.09|0
1620739200000|2021-05-11 13:20:00|373.62|371.82|371.92|370.12|373.86|372.06|370.71|368.91|0
1620739500000|2021-05-11 13:25:00|371.68|369.88|369.01|367.21|371.92|370.12|368.29|366.49|0
1620739800000|2021-05-11 13:30:00|370.23|368.43|376.13|374.33|376.13|374.33|365.63|363.83|0
1620740100000|2021-05-11 13:35:00|376.38|374.58|372.23|370.43|376.38|374.58|368.58|366.78|0
1620740400000|2021-05-11 13:40:00|371.5|369.7|360.56|358.76|372.96|371.16|360.56|358.76|0
1620740700000|2021-05-11 13:45:00|360.93|359.13|367.37|365.57|367.37|365.57|360.93|359.13|0
1620741000000|2021-05-11 13:50:00|367.61|365.81|359.81|358.01|367.61|365.81|359.81|358.01|0
1620741300000|2021-05-11 13:55:00|360.06|358.26|350.83|349.03|361.76|359.96|350.83|349.03|0
1620741600000|2021-05-11 14:00:00|351.07|349.27|349.62|347.82|353.01|351.21|347.2|345.4|0
1620741900000|2021-05-11 14:05:00|349.87|348.07|357.92|356.12|357.92|356.12|348.65|346.85|0
1620742200000|2021-05-11 14:10:00|358.16|356.36|361.21|359.41|362.91|361.11|355.96|354.16|0
1620742500000|2021-05-11 14:15:00|361.45|359.65|364.78|362.98|369.25|367.45|361.21|359.41|0
1620742800000|2021-05-11 14:20:00|362.83|361.03|370.87|369.07|370.87|369.07|358.45|356.65|0
1620743100000|2021-05-11 14:25:00|371.6|369.8|380|378.2|380.73|378.93|371.11|369.31|0
1620743400000|2021-05-11 14:30:00|379.76|377.96|385.36|383.56|386.57|384.77|379.76|377.96|0
1620743700000|2021-05-11 14:35:00|385.84|384.04|391.83|390.03|393.4|391.6|385.36|383.56|0
1620744000000|2021-05-11 14:40:00|391.1|389.3|388.46|386.66|393.53|391.73|384.87|383.07|0
1620744300000|2021-05-11 14:45:00|388.71|386.91|383.07|381.27|397.3|395.5|381.11|379.31|0
1620744600000|2021-05-11 14:50:00|382.33|380.53|380.34|378.54|384.54|382.74|377.89|376.09|0
1620744900000|2021-05-11 14:55:00|380.59|378.79|380.1|378.3|381.82|380.02|375.19|373.39|0
1620745200000|2021-05-11 15:00:00|381.33|379.53|388.46|386.66|388.46|386.66|378.38|376.58|0
1620745500000|2021-05-11 15:05:00|389.19|387.39|386.49|384.69|390.67|388.87|382.8|381|0
1620745800000|2021-05-11 15:10:00|386.98|385.18|379.61|377.81|389.19|387.39|379.61|377.81|0
1620746100000|2021-05-11 15:15:00|380.34|378.54|369.31|367.51|384.52|382.72|369.31|367.51|0
1620746400000|2021-05-11 15:20:00|368.82|367.02|367.11|365.31|369.55|367.75|366.62|364.82|0
1620746700000|2021-05-11 15:25:00|367.35|365.55|359.56|357.76|367.35|365.55|359.56|357.76|0
1620747000000|2021-05-11 15:30:00|359.32|357.52|359.07|357.27|363|361.2|358.83|357.03|0
1620747300000|2021-05-11 15:35:00|359.32|357.52|358.34|356.54|359.81|358.01|356.13|354.33|0
1620747600000|2021-05-11 15:40:00|359.32|357.52|366.94|365.14|367.18|365.38|358.09|356.29|0
1620747900000|2021-05-11 15:45:00|366.69|364.89|360.55|358.75|367.18|365.38|359.81|358.01|0
1620748200000|2021-05-11 15:50:00|360.79|358.99|356.13|354.33|363.25|361.45|355.64|353.84|0
1620748500000|2021-05-11 15:55:00|356.37|354.57|358.58|356.78|358.83|357.03|355.15|353.35|0
1620748800000|2021-05-11 16:00:00|358.09|356.29|358.33|356.53|361.28|359.48|354.9|353.1|0
1620749100000|2021-05-11 16:05:00|358.58|356.78|359.26|357.46|359.81|358.01|355.15|353.35|0
1620749400000|2021-05-11 16:10:00|358.77|356.97|357.78|355.98|360.24|358.44|356.31|354.51|0
1620749700000|2021-05-11 16:15:00|357.05|355.25|356.31|354.51|359.75|357.95|354.59|352.79|0
1620750000000|2021-05-11 16:20:00|356.8|355|358.03|356.23|361.47|359.67|356.06|354.26|0
1620750300000|2021-05-11 16:25:00|358.27|356.47|364.06|362.26|364.91|363.11|358.27|356.47|0
1620750600000|2021-05-11 16:30:00|364.67|362.87|367.23|365.43|368.46|366.66|363.68|361.88|0
1620750900000|2021-05-11 16:35:00|366.5|364.7|364.04|362.24|367.72|365.92|361.34|359.54|0
1620751200000|2021-05-11 16:40:00|363.55|361.75|369.94|368.14|370.56|368.76|363.3|361.5|0
1620751500000|2021-05-11 16:45:00|369.2|367.4|371.17|369.37|372.15|370.35|368.71|366.91|0
1620751800000|2021-05-11 16:50:00|370.92|369.12|376.25|374.45|377.97|376.17|370.68|368.88|0
1620752100000|2021-05-11 16:55:00|376.74|374.94|373.42|371.62|377.48|375.68|373.17|371.37|0
1620752400000|2021-05-11 17:00:00|374.15|372.35|366.73|364.93|374.83|373.03|366.73|364.93|0
1620752700000|2021-05-11 17:05:00|366.49|364.69|367.04|365.24|370.48|368.68|366.24|364.44|0
1620753000000|2021-05-11 17:10:00|367.53|365.73|369.25|367.45|369.74|367.94|365.32|363.52|0
1620753300000|2021-05-11 17:15:00|368.76|366.96|365.08|363.28|370.97|369.17|363.11|361.31|0
1620753600000|2021-05-11 17:20:00|365.57|363.77|362.38|360.58|365.57|363.77|361.89|360.09|0
1620753900000|2021-05-11 17:25:00|362.13|360.33|357.47|355.67|362.62|360.82|357.23|355.43|0
1620754200000|2021-05-11 17:30:00|356.98|355.18|356.67|354.87|357.65|355.85|355.94|354.14|0
1620754500000|2021-05-11 17:35:00|356.43|354.63|354.6|352.8|357.9|356.1|354.47|352.67|0
1620754800000|2021-05-11 17:40:00|354.22|352.42|353|351.2|354.96|353.16|352.51|350.71|0
1620755100000|2021-05-11 17:45:00|352.75|350.95|353.98|352.18|354.71|352.91|351.77|349.97|0
1620755400000|2021-05-11 17:50:00|354.22|352.42|362.56|360.76|362.56|360.76|353.73|351.93|0
1620755700000|2021-05-11 17:55:00|362.31|360.51|356.67|354.87|362.56|360.76|354.96|353.16|0
1620756000000|2021-05-11 18:00:00|356.43|354.63|353.73|351.93|357.9|356.1|352.51|350.71|0
1620756300000|2021-05-11 18:05:00|353.24|351.44|359.99|358.19|360.35|358.55|351.77|349.97|0
1620756600000|2021-05-11 18:10:00|360.1|358.3|365.01|363.21|365.01|363.21|358.63|356.83|0
1620756900000|2021-05-11 18:15:00|365.07|363.27|362.75|360.95|366.3|364.5|362.62|360.82|0
1620757200000|2021-05-11 18:20:00|361.88|360.08|358.45|356.65|363.35|361.55|358.2|356.4|0
1620757500000|2021-05-11 18:25:00|358.69|356.89|351.59|349.79|360.16|358.36|351.35|349.55|0
1620757800000|2021-05-11 18:30:00|352.33|350.53|360.16|358.36|362.37|360.57|352.33|350.53|0
1620758100000|2021-05-11 18:35:00|360.41|358.61|363.84|362.04|365.32|363.52|358.33|356.53|0
1620758400000|2021-05-11 18:40:00|363.73|361.93|362.25|360.45|367.28|365.48|361.27|359.47|0
1620758700000|2021-05-11 18:45:00|362.13|360.33|357.22|355.42|363.6|361.8|357.22|355.42|0
1620759000000|2021-05-11 18:50:00|357.96|356.16|357.71|355.91|361.63|359.83|355.26|353.46|0
1620759300000|2021-05-11 18:55:00|357.47|355.67|357.35|355.55|360.16|358.36|355.75|353.95|0
1620759600000|2021-05-11 19:00:00|357.71|355.91|357.96|356.16|359.43|357.63|355.02|353.22|0
1620759900000|2021-05-11 19:05:00|357.47|355.67|361.02|359.22|361.88|360.08|356.24|354.44|0
1620760200000|2021-05-11 19:10:00|360.9|359.1|363.84|362.04|364.09|362.29|359.67|357.87|0
1620760500000|2021-05-11 19:15:00|363.6|361.8|354.28|352.48|364.58|362.78|354.28|352.48|0
1620760800000|2021-05-11 19:20:00|354.04|352.24|353.33|351.53|356.03|354.23|352.81|351.01|0
1620761100000|2021-05-11 19:25:00|353.57|351.77|354.07|352.27|354.31|352.51|348.42|346.62|0
1620761400000|2021-05-11 19:30:00|354.06|352.26|364.88|363.08|364.88|363.08|352.84|351.04|0
1620761700000|2021-05-11 19:35:00|365.13|363.33|368.81|367.01|371.66|369.86|364.39|362.59|0
1620762000000|2021-05-11 19:40:00|369.3|367.5|365.13|363.33|369.3|367.5|363.16|361.36|0
1620762300000|2021-05-11 19:45:00|365.62|363.82|358.02|356.22|365.86|364.06|357.53|355.73|0
1620762600000|2021-05-11 19:50:00|357.28|355.48|358.02|356.22|360.96|359.16|354.35|352.55|0
1620762900000|2021-05-11 19:55:00|358.75|356.95|356.79|354.99|362.31|360.51|354.59|352.79|0
1620763200000|2021-05-11 20:00:00|356.3|354.5|356.88|355.08|356.88|355.08|351.9|350.1|0
1620763500000|2021-05-11 20:05:00|357.13|355.33|357.13|355.33|358.85|357.05|356.15|354.35|0
1620763800000|2021-05-11 20:10:00|357.37|355.57|362.16|360.36|362.41|360.61|356.39|354.59|0
1620764100000|2021-05-11 20:15:00|361.72|359.52|362.32|360.12|362.79|360.59|361.46|359.26|0
1620764400000|2021-05-11 20:20:00|362.46|360.26|362.32|360.12|362.54|360.34|362.14|359.94|0
1620764700000|2021-05-11 20:25:00|362.39|360.19|362.28|360.08|362.43|360.23|362.28|360.08|0
1620765000000|2021-05-11 20:30:00|362.85|360.65|364.08|361.88|364.08|361.88|362.61|360.41|0
1620765300000|2021-05-11 20:35:00|363.84|361.64|364.57|362.37|364.57|362.37|363.59|361.39|0
1620765600000|2021-05-11 20:40:00|364.33|362.13|364.08|361.88|364.33|362.13|362.36|360.16|0
1620765900000|2021-05-11 20:45:00|363.84|361.64|362.85|360.65|364.57|362.37|362.12|359.92|0
1620766200000|2021-05-11 20:50:00|362.61|360.41|363.1|360.9|363.1|360.9|362.12|359.92|0
1620766500000|2021-05-11 20:55:00|362.85|360.65|361.87|359.67|362.85|360.65|361.38|359.18|0
1620766800000|2021-05-11 21:00:00|361.82|359.62|361.64|359.44|361.97|359.77|361.5|359.3|0
1620767100000|2021-05-11 21:05:00|361.75|359.55|361.86|359.66|361.86|359.66|361.64|359.44|0
1620767400000|2021-05-11 21:10:00|361.64|359.44|361.75|359.55|361.78|359.58|361.64|359.44|0
1620767700000|2021-05-11 21:15:00|361.78|359.58|361.67|359.47|361.78|359.58|361.67|359.47|0
1620768000000|2021-05-11 21:20:00|361.43|359.23|361.75|359.55|361.75|359.55|361.43|359.23|0
1620768300000|2021-05-11 21:25:00|362.32|360.12|362.58|360.38|363.18|360.98|362|359.8|0
1620768600000|2021-05-11 21:30:00|362.5|360.3|362.39|360.19|362.6|360.4|362.36|360.16|0
1620768900000|2021-05-11 21:35:00|362.43|360.23|362.57|360.37|362.97|360.77|362.39|360.19|0
1620769200000|2021-05-11 21:40:00|362.6|360.4|362.43|360.23|362.6|360.4|362.43|360.23|0
1620769500000|2021-05-11 21:45:00|362.47|360.27|362.68|360.48|362.97|360.77|362.39|360.19|0
1620769800000|2021-05-11 21:50:00|362.79|360.59|362.36|360.16|362.79|360.59|362.25|360.05|0
1620770100000|2021-05-11 21:55:00|362.25|360.05|362.21|360.01|362.25|360.05|362.03|359.83|0
1620770400000|2021-05-11 22:00:00|361.37|359.17|362.47|360.27|363.46|361.26|360.76|358.56|0
1620770700000|2021-05-11 22:05:00|361.98|359.78|361.25|359.05|361.98|359.78|361|358.8|0
1620771000000|2021-05-11 22:10:00|361|358.8|360.76|358.56|361.49|359.29|360.76|358.56|0
1620771300000|2021-05-11 22:15:00|360.75|358.55|359.77|357.57|360.75|358.55|359.77|357.57|0
1620771600000|2021-05-11 22:20:00|360.26|358.06|360.26|358.06|360.51|358.31|360.02|357.82|0
1620771900000|2021-05-11 22:25:00|360.02|357.82|359.77|357.57|360.51|358.31|359.77|357.57|0
1620772200000|2021-05-11 22:30:00|359.53|357.33|361.24|359.04|362.72|360.52|359.04|356.84|0
1620772500000|2021-05-11 22:35:00|361|358.8|360.51|358.31|361|358.8|360.02|357.82|0
1620772800000|2021-05-11 22:40:00|360.26|358.06|360.02|357.82|360.51|358.31|359.77|357.57|0
1620773100000|2021-05-11 22:45:00|359.77|357.57|359.77|357.57|360.51|358.31|359.53|357.33|0
1620773400000|2021-05-11 22:50:00|360.02|357.82|360.26|358.06|360.26|358.06|359.77|357.57|0
1620773700000|2021-05-11 22:55:00|360.02|357.82|360.75|358.55|361.49|359.29|360.02|357.82|0
1620774000000|2021-05-11 23:00:00|360.51|358.31|362.72|360.52|363.95|361.75|360.51|358.31|0
1620774300000|2021-05-11 23:05:00|362.47|360.27|364.44|362.24|364.93|362.73|362.23|360.03|0
1620774600000|2021-05-11 23:10:00|364.19|361.99|362.72|360.52|364.44|362.24|362.72|360.52|0
1620774900000|2021-05-11 23:15:00|362.96|360.76|362.47|360.27|363.45|361.25|361.98|359.78|0
1620775200000|2021-05-11 23:20:00|362.22|360.02|361.98|359.78|362.47|360.27|361.49|359.29|0
1620775500000|2021-05-11 23:25:00|361.73|359.53|361.24|359.04|361.98|359.78|360.75|358.55|0
1620775800000|2021-05-11 23:30:00|361|358.8|361|358.8|361.73|359.53|361|358.8|0
1620776100000|2021-05-11 23:35:00|361.24|359.04|360.01|357.81|361.98|359.78|359.03|356.83|0
1620776400000|2021-05-11 23:40:00|360.26|358.06|359.03|356.83|360.26|358.06|359.03|356.83|0
1620776700000|2021-05-11 23:45:00|358.79|356.59|358.54|356.34|360.5|358.3|358.29|356.09|0
1620777000000|2021-05-11 23:50:00|358.78|356.58|357.07|354.87|359.52|357.32|357.07|354.87|0
1620777300000|2021-05-11 23:55:00|356.82|354.62|355.84|353.64|357.31|355.11|355.84|353.64|0
1620777600000|2021-05-12 00:00:00|355.6|353.4|355.1|352.9|356.33|354.13|354.61|352.41|0
1620777900000|2021-05-12 00:05:00|354.86|352.66|353.88|351.68|355.1|352.9|351.92|349.72|0
1620778200000|2021-05-12 00:10:00|353.76|351.56|352.9|350.7|353.88|351.68|352.41|350.21|0
1620778500000|2021-05-12 00:15:00|352.78|350.58|352.41|350.21|353.88|351.68|352.16|349.96|0
1620778800000|2021-05-12 00:20:00|352.65|350.45|353.88|351.68|353.88|351.68|352.65|350.45|0
1620779100000|2021-05-12 00:25:00|353.63|351.43|355.59|353.39|355.59|353.39|353.63|351.43|0
1620779400000|2021-05-12 00:30:00|355.84|353.64|359.27|357.07|360.01|357.81|355.84|353.64|0
1620779700000|2021-05-12 00:35:00|359.15|356.95|362.96|360.76|363.45|361.25|358.78|356.58|0
1620780000000|2021-05-12 00:40:00|362.84|360.64|371.81|369.61|373.04|370.84|362.84|360.64|0
1620780300000|2021-05-12 00:45:00|372.55|370.35|372.55|370.35|374.77|372.57|369.35|367.15|0
1620780600000|2021-05-12 00:50:00|373.29|371.09|372.3|370.1|373.29|371.09|371.32|369.12|0
1620780900000|2021-05-12 00:55:00|372.06|369.86|372.55|370.35|374.77|372.57|371.81|369.61|0
1620781200000|2021-05-12 01:00:00|372.3|370.1|373.42|371.22|374.52|372.32|372.19|369.99|0
1620781500000|2021-05-12 01:05:00|373.29|371.09|368.83|366.63|374.03|371.83|368.34|366.14|0
1620781800000|2021-05-12 01:10:00|368.72|366.52|370.55|368.35|371.04|368.84|368.72|366.52|0
1620782100000|2021-05-12 01:15:00|370.8|368.6|366.14|363.94|370.8|368.6|366.14|363.94|0
1620782400000|2021-05-12 01:20:00|365.65|363.45|366.38|364.18|368.1|365.9|365.65|363.45|0
1620782700000|2021-05-12 01:25:00|366.14|363.94|367.36|365.16|367.36|365.16|365.89|363.69|0
1620783000000|2021-05-12 01:30:00|366.87|364.67|369.57|367.37|370.06|367.86|364.91|362.71|0
1620783300000|2021-05-12 01:35:00|369.81|367.61|369.32|367.12|372.02|369.82|369.32|367.12|0
1620783600000|2021-05-12 01:40:00|369.21|367.01|367.49|365.29|370.8|368.6|365.4|363.2|0
1620783900000|2021-05-12 01:45:00|367.61|365.41|368.59|366.39|369.57|367.37|367.61|365.41|0
1620784200000|2021-05-12 01:50:00|368.34|366.14|372.02|369.82|372.51|370.31|367.11|364.91|0
1620784500000|2021-05-12 01:55:00|372.27|370.07|371.53|369.33|372.51|370.31|370.3|368.1|0
1620784800000|2021-05-12 02:00:00|371.29|369.09|366.62|364.42|371.78|369.58|365.89|363.69|0
1620785100000|2021-05-12 02:05:00|366.87|364.67|366.62|364.42|367.85|365.65|365.89|363.69|0
1620785400000|2021-05-12 02:10:00|366.38|364.18|365.89|363.69|366.87|364.67|364.91|362.71|0
1620785700000|2021-05-12 02:15:00|366.13|363.93|366.38|364.18|367.6|365.4|364.91|362.71|0
1620786000000|2021-05-12 02:20:00|366.13|363.93|366.13|363.93|367.49|365.29|365.4|363.2|0
1620786300000|2021-05-12 02:25:00|365.89|363.69|365.64|363.44|365.89|363.69|363.68|361.48|0
1620786600000|2021-05-12 02:30:00|365.89|363.69|367.85|365.65|368.58|366.38|364.3|362.1|0
1620786900000|2021-05-12 02:35:00|367.6|365.4|367.6|365.4|368.34|366.14|366.38|364.18|0
1620787200000|2021-05-12 02:40:00|367.48|365.28|367.6|365.4|369.32|367.12|367.11|364.91|0
1620787500000|2021-05-12 02:45:00|367.97|365.77|368.09|365.89|368.58|366.38|366.87|364.67|0
1620787800000|2021-05-12 02:50:00|367.85|365.65|367.6|365.4|368.09|365.89|366.62|364.42|0
1620788100000|2021-05-12 02:55:00|367.48|365.28|369.07|366.87|369.07|366.87|367.11|364.91|0
1620788400000|2021-05-12 03:00:00|368.83|366.63|367.6|365.4|370.55|368.35|367.6|365.4|0
1620788700000|2021-05-12 03:05:00|367.35|365.15|365.88|363.68|369.07|366.87|365.88|363.68|0
1620789000000|2021-05-12 03:10:00|366.13|363.93|368.09|365.89|368.09|365.89|365.88|363.68|0
1620789300000|2021-05-12 03:15:00|368.34|366.14|369.81|367.61|370.3|368.1|367.35|365.15|0
1620789600000|2021-05-12 03:20:00|369.56|367.36|373.24|371.04|373.98|371.78|368.83|366.63|0
1620789900000|2021-05-12 03:25:00|373|370.8|371.03|368.83|373.24|371.04|369.93|367.73|0
1620790200000|2021-05-12 03:30:00|371.28|369.08|370.54|368.34|371.65|369.45|369.07|366.87|0
1620790500000|2021-05-12 03:35:00|370.79|368.59|377.42|375.22|378.53|376.33|370.54|368.34|0
1620790800000|2021-05-12 03:40:00|376.93|374.73|377.8|375.6|379.14|376.94|376.08|373.88|0
1620791100000|2021-05-12 03:45:00|377.42|375.22|383.3|381.1|384.77|382.57|377.42|375.22|0
1620791400000|2021-05-12 03:50:00|383.05|380.85|382.56|380.36|383.79|381.59|381.82|379.62|0
1620791700000|2021-05-12 03:55:00|382.31|380.11|383.84|381.64|385.81|383.61|382.07|379.87|0
1620792000000|2021-05-12 04:00:00|383.6|381.4|384.34|382.14|384.83|382.63|382.37|380.17|0
1620792300000|2021-05-12 04:05:00|384.58|382.38|387.04|384.84|387.77|385.57|383.84|381.64|0
1620792600000|2021-05-12 04:10:00|386.79|384.59|386.54|384.34|388.02|385.82|385.81|383.61|0
1620792900000|2021-05-12 04:15:00|386.79|384.59|389.61|387.41|389.61|387.41|386.48|384.28|0
1620793200000|2021-05-12 04:20:00|389.36|387.16|389.61|387.41|391.82|389.62|388.62|386.42|0
1620793500000|2021-05-12 04:25:00|389.36|387.16|388.62|386.42|389.61|387.41|388.13|385.93|0
1620793800000|2021-05-12 04:30:00|388.38|386.18|382.31|380.11|388.38|386.18|381.82|379.62|0
1620794100000|2021-05-12 04:35:00|382.07|379.87|383.78|381.58|384.76|382.56|381.82|379.62|0
1620794400000|2021-05-12 04:40:00|383.54|381.34|384.52|382.32|385.5|383.3|382.8|380.6|0
1620794700000|2021-05-12 04:45:00|384.76|382.56|383.78|381.58|385.99|383.79|383.29|381.09|0
1620795000000|2021-05-12 04:50:00|383.66|381.46|380.6|378.4|384.03|381.83|379.62|377.42|0
1620795300000|2021-05-12 04:55:00|380.48|378.28|378.15|375.95|380.48|378.28|377.91|375.71|0
1620795600000|2021-05-12 05:00:00|378.4|376.2|374.73|372.53|378.64|376.44|374.73|372.53|0
1620795900000|2021-05-12 05:05:00|374.49|372.29|372.29|370.09|375.22|373.02|372.29|370.09|0
1620796200000|2021-05-12 05:10:00|372.05|369.85|372.25|370.05|374.24|372.04|371.31|369.11|0
1620796500000|2021-05-12 05:15:00|371.76|369.56|373.23|371.03|373.23|371.03|371.03|368.83|0
1620796800000|2021-05-12 05:20:00|373.12|370.92|373.61|371.41|374.7|372.5|372.74|370.54|0
1620797100000|2021-05-12 05:25:00|373.97|371.77|371.27|369.07|373.97|371.77|370.78|368.58|0
1620797400000|2021-05-12 05:30:00|371.03|368.83|372.25|370.05|373.36|371.16|371.03|368.83|0
1620797700000|2021-05-12 05:35:00|371.52|369.32|370.78|368.58|371.52|369.32|369.32|367.12|0
1620798000000|2021-05-12 05:40:00|370.54|368.34|374.88|372.68|375.62|373.42|370.05|367.85|0
1620798300000|2021-05-12 05:45:00|374.64|372.44|375.87|373.67|376.6|374.4|373.41|371.21|0
1620798600000|2021-05-12 05:50:00|375.62|373.42|376.6|374.4|377.83|375.63|374.64|372.44|0
1620798900000|2021-05-12 05:55:00|377.09|374.89|378.81|376.61|379.18|376.98|376.6|374.4|0
1620799200000|2021-05-12 06:00:00|378.56|376.36|375.37|373.17|380.04|377.84|375.37|373.17|0
1620799500000|2021-05-12 06:05:00|374.88|372.68|374.88|372.68|376.35|374.15|372.07|369.87|0
1620799800000|2021-05-12 06:10:00|375.37|373.17|374.88|372.68|375.62|373.42|373.41|371.21|0
1620800100000|2021-05-12 06:15:00|375.5|373.3|371.58|369.38|375.5|373.3|371.21|369.01|0
1620800400000|2021-05-12 06:20:00|371.82|369.62|370.96|368.76|372.19|369.99|369.49|367.29|0
1620800700000|2021-05-12 06:25:00|370.71|368.51|370.71|368.51|371.45|369.25|369.98|367.78|0
1620801000000|2021-05-12 06:30:00|370.6|368.4|372.43|370.23|372.67|370.47|369.73|367.53|0
1620801300000|2021-05-12 06:35:00|372.31|370.11|370.22|368.02|372.43|370.23|368.75|366.55|0
1620801600000|2021-05-12 06:40:00|369.73|367.53|371.94|369.74|372.18|369.98|369.73|367.53|0
1620801900000|2021-05-12 06:45:00|371.82|369.62|373.16|370.96|373.9|371.7|370.96|368.76|0
1620802200000|2021-05-12 06:50:00|373.41|371.21|370.47|368.27|373.41|371.21|369.98|367.78|0
1620802500000|2021-05-12 06:55:00|370.22|368.02|367.53|365.33|370.22|368.02|366.8|364.6|0
1620802800000|2021-05-12 07:00:00|367.17|364.97|364.66|362.46|368.75|366.55|362.46|360.26|0
1620803100000|2021-05-12 07:05:00|364.7|362.9|365.68|363.88|366.05|364.25|363.23|361.43|0
1620803400000|2021-05-12 07:10:00|365.92|364.12|370.38|368.58|370.38|368.58|364.21|362.41|0
1620803700000|2021-05-12 07:15:00|370.63|368.83|364.5|362.7|370.63|368.83|363.76|361.96|0
1620804000000|2021-05-12 07:20:00|364.01|362.21|362.91|361.11|364.25|362.45|362.42|360.62|0
1620804300000|2021-05-12 07:25:00|363.27|361.47|360.82|359.02|364.25|362.45|360.82|359.02|0
1620804600000|2021-05-12 07:30:00|360.58|358.78|362.78|360.98|363.27|361.47|360.09|358.29|0
1620804900000|2021-05-12 07:35:00|363.03|361.23|363.03|361.23|363.52|361.72|360.58|358.78|0
1620805200000|2021-05-12 07:40:00|362.78|360.98|360.58|358.78|363.51|361.71|359.84|358.04|0
1620805500000|2021-05-12 07:45:00|360.33|358.53|357.04|355.24|361.31|359.51|356.42|354.62|0
1620805800000|2021-05-12 07:50:00|357.15|355.35|358.21|356.41|358.94|357.14|355.93|354.13|0
1620806100000|2021-05-12 07:55:00|357.96|356.16|359.09|357.29|359.22|357.42|355.27|353.47|0
1620806400000|2021-05-12 08:00:00|358.6|356.8|359.82|358.02|360.07|358.27|357.62|355.82|0
1620806700000|2021-05-12 08:05:00|360.31|358.51|363.25|361.45|363.25|361.45|360.07|358.27|0
1620807000000|2021-05-12 08:10:00|363.74|361.94|365.46|363.66|366.19|364.39|361.54|359.74|0
1620807300000|2021-05-12 08:15:00|365.7|363.9|364.97|363.17|367.42|365.62|364.85|363.05|0
1620807600000|2021-05-12 08:20:00|365.21|363.41|364.72|362.92|367.42|365.62|364.47|362.67|0
1620807900000|2021-05-12 08:25:00|364.96|363.16|366.93|365.13|367.42|365.62|364.96|363.16|0
1620808200000|2021-05-12 08:30:00|366.44|364.64|365.45|363.65|368.89|367.09|364.96|363.16|0
1620808500000|2021-05-12 08:35:00|365.21|363.41|366.81|365.01|367.66|365.86|365.21|363.41|0
1620808800000|2021-05-12 08:40:00|367.3|365.5|370.11|368.31|371.83|370.03|366.43|364.63|0
1620809100000|2021-05-12 08:45:00|369.62|367.82|369.51|367.71|370|368.2|368.29|366.49|0
1620809400000|2021-05-12 08:50:00|369.76|367.96|370.86|369.06|370.86|369.06|368.29|366.49|0
1620809700000|2021-05-12 08:55:00|370.49|368.69|367.8|366|370.98|369.18|367.55|365.75|0
1620810000000|2021-05-12 09:00:00|367.55|365.75|367.55|365.75|368.53|366.73|367.06|365.26|0
1620810300000|2021-05-12 09:05:00|367.8|366|368.53|366.73|369.51|367.71|366.57|364.77|0
1620810600000|2021-05-12 09:10:00|368.28|366.48|364.12|362.32|368.53|366.73|364.12|362.32|0
1620810900000|2021-05-12 09:15:00|364.37|362.57|365.1|363.3|365.35|363.55|363.39|361.59|0
1620811200000|2021-05-12 09:20:00|365.35|363.55|364.98|363.18|366.57|364.77|364.01|362.21|0
1620811500000|2021-05-12 09:25:00|365.1|363.3|366.81|365.01|366.81|365.01|363.88|362.08|0
1620811800000|2021-05-12 09:30:00|366.7|364.9|371.22|369.42|371.22|369.42|365.84|364.04|0
1620812100000|2021-05-12 09:35:00|370.98|369.18|372.69|370.89|373.67|371.87|370|368.2|0
1620812400000|2021-05-12 09:40:00|372.82|371.02|372.2|370.4|373.92|372.12|371.71|369.91|0
1620812700000|2021-05-12 09:45:00|372.45|370.65|372.2|370.4|374.16|372.36|370.98|369.18|0
1620813000000|2021-05-12 09:50:00|372.08|370.28|370.24|368.44|373.18|371.38|370|368.2|0
1620813300000|2021-05-12 09:55:00|370|368.2|369.02|367.22|370.86|369.06|368.77|366.97|0
1620813600000|2021-05-12 10:00:00|369.51|367.71|369.75|367.95|370.98|369.18|368.53|366.73|0
1620813900000|2021-05-12 10:05:00|370|368.2|364.61|362.81|370|368.2|364.61|362.81|0
1620814200000|2021-05-12 10:10:00|364.36|362.56|365.1|363.3|365.83|364.03|363.63|361.83|0
1620814500000|2021-05-12 10:15:00|364.85|363.05|364.85|363.05|366.08|364.28|363.63|361.83|0
1620814800000|2021-05-12 10:20:00|365.1|363.3|365.83|364.03|366.81|365.01|364.61|362.81|0
1620815100000|2021-05-12 10:25:00|365.59|363.79|366.56|364.76|367.54|365.74|365.1|363.3|0
1620815400000|2021-05-12 10:30:00|367.05|365.25|365.34|363.54|367.05|365.25|363.87|362.07|0
1620815700000|2021-05-12 10:35:00|365.1|363.3|364.85|363.05|365.1|363.3|362.89|361.09|0
1620816000000|2021-05-12 10:40:00|364.61|362.81|367.05|365.25|367.05|365.25|364.36|362.56|0
1620816300000|2021-05-12 10:45:00|367.3|365.5|369.38|367.58|370.73|368.93|367.05|365.25|0
1620816600000|2021-05-12 10:50:00|369.5|367.7|371.95|370.15|374.4|372.6|369.5|367.7|0
1620816900000|2021-05-12 10:55:00|371.83|370.03|373.42|371.62|375.39|373.59|371.46|369.66|0
1620817200000|2021-05-12 11:00:00|373.06|371.26|372.93|371.13|374.65|372.85|372.32|370.52|0
1620817500000|2021-05-12 11:05:00|373.3|371.5|370.24|368.44|373.3|371.5|370.24|368.44|0
1620817800000|2021-05-12 11:10:00|370.36|368.56|370.72|368.92|370.97|369.17|369.25|367.45|0
1620818100000|2021-05-12 11:15:00|370.48|368.68|372.2|370.4|376.12|374.32|369.74|367.94|0
1620818400000|2021-05-12 11:20:00|372.32|370.52|373.42|371.62|374.78|372.98|370.48|368.68|0
1620818700000|2021-05-12 11:25:00|373.18|371.38|372.93|371.13|373.91|372.11|371.95|370.15|0
1620819000000|2021-05-12 11:30:00|373.42|371.62|371.21|369.41|373.42|371.62|370.48|368.68|0
1620819300000|2021-05-12 11:35:00|371.7|369.9|372.44|370.64|372.44|370.64|370.48|368.68|0
1620819600000|2021-05-12 11:40:00|372.19|370.39|371.21|369.41|372.68|370.88|370.97|369.17|0
1620819900000|2021-05-12 11:45:00|371.1|369.3|370.23|368.43|372.19|370.39|369.5|367.7|0
1620820200000|2021-05-12 11:50:00|370.36|368.56|369.25|367.45|370.36|368.56|369.25|367.45|0
1620820500000|2021-05-12 11:55:00|369.5|367.7|368.64|366.84|369.74|367.94|368.03|366.23|0
1620820800000|2021-05-12 12:00:00|368.52|366.72|368.27|366.47|368.76|366.96|367.54|365.74|0
1620821100000|2021-05-12 12:05:00|368.52|366.72|369.25|367.45|369.99|368.19|368.03|366.23|0
1620821400000|2021-05-12 12:10:00|369.5|367.7|367.29|365.49|369.74|367.94|367.29|365.49|0
1620821700000|2021-05-12 12:15:00|367.54|365.74|368.51|366.71|369|367.2|365.82|364.02|0
1620822000000|2021-05-12 12:20:00|368.27|366.47|369.25|367.45|369.49|367.69|366.56|364.76|0
1620822300000|2021-05-12 12:25:00|369.49|367.69|370.72|368.92|371.21|369.41|368.27|366.47|0
1620822600000|2021-05-12 12:30:00|372.81|371.01|389.96|388.16|405.18|403.38|372.81|371.01|0
1620822900000|2021-05-12 12:35:00|389.72|387.92|385.07|383.27|390.09|388.29|383.61|381.81|0
1620823200000|2021-05-12 12:40:00|385.56|383.76|377.8|376|387.03|385.23|377.8|376|0
1620823500000|2021-05-12 12:45:00|377.56|375.76|383.65|381.85|383.9|382.1|377.18|375.38|0
1620823800000|2021-05-12 12:50:00|383.41|381.61|383.39|381.59|384.49|382.69|381.3|379.5|0
1620824100000|2021-05-12 12:55:00|383.02|381.22|382.28|380.48|389.42|387.62|382.03|380.23|0
1620824400000|2021-05-12 13:00:00|382.77|380.97|378.35|376.55|386.71|384.91|377.12|375.32|0
1620824700000|2021-05-12 13:05:00|378.84|377.04|378.84|377.04|379.58|377.78|375.89|374.09|0
1620825000000|2021-05-12 13:10:00|379.33|377.53|381.54|379.74|383.75|381.95|378.84|377.04|0
1620825300000|2021-05-12 13:15:00|382.28|380.48|387.44|385.64|387.94|386.14|380.07|378.27|0
1620825600000|2021-05-12 13:20:00|386.95|385.15|387.44|385.64|388.18|386.38|384.98|383.18|0
1620825900000|2021-05-12 13:25:00|387.69|385.89|385.97|384.17|389.41|387.61|384.25|382.45|0
1620826200000|2021-05-12 13:30:00|386.21|384.41|378.84|377.04|388.18|386.38|378.1|376.3|0
1620826500000|2021-05-12 13:35:00|379.08|377.28|379.58|377.78|382.77|380.97|373.44|371.64|0
1620826800000|2021-05-12 13:40:00|379.08|377.28|382.03|380.23|386.21|384.41|378.84|377.04|0
1620827100000|2021-05-12 13:45:00|381.79|379.99|382.28|380.48|383.75|381.95|373.93|372.13|0
1620827400000|2021-05-12 13:50:00|381.79|379.99|386.95|385.15|386.95|385.15|379.08|377.28|0
1620827700000|2021-05-12 13:55:00|387.69|385.89|387.69|385.89|388.43|386.63|382.77|380.97|0
1620828000000|2021-05-12 14:00:00|387.44|385.64|391.14|389.34|395.08|393.28|387.44|385.64|0
1620828300000|2021-05-12 14:05:00|390.64|388.84|385.96|384.16|390.64|388.84|384.24|382.44|0
1620828600000|2021-05-12 14:10:00|385.72|383.92|391.38|389.58|393.85|392.05|385.23|383.43|0
1620828900000|2021-05-12 14:15:00|391.87|390.07|389.41|387.61|393.6|391.8|388.92|387.12|0
1620829200000|2021-05-12 14:20:00|389.66|387.86|385.72|383.92|390.15|388.35|384|382.2|0
1620829500000|2021-05-12 14:25:00|385.96|384.16|393.7|391.9|393.7|391.9|385.96|384.16|0
1620829800000|2021-05-12 14:30:00|394.93|393.13|399.79|397.99|401.09|399.29|393.2|391.4|0
1620830100000|2021-05-12 14:35:00|398.56|396.76|396.35|394.55|399.79|397.99|391.93|390.13|0
1620830400000|2021-05-12 14:40:00|397.34|395.54|401.27|399.47|404.47|402.67|396.11|394.31|0
1620830700000|2021-05-12 14:45:00|401.76|399.96|405.7|403.9|406.93|405.13|399.3|397.5|0
1620831000000|2021-05-12 14:50:00|406.68|404.88|408.95|407.15|409.2|407.4|403.98|402.18|0
1620831300000|2021-05-12 14:55:00|408.21|406.41|404.62|402.82|411.61|409.81|404.62|402.82|0
1620831600000|2021-05-12 15:00:00|405.35|403.55|400.7|398.9|407.07|405.27|400.46|398.66|0
1620831900000|2021-05-12 15:05:00|400.82|399.02|400.08|398.28|406.46|404.66|399.59|397.79|0
1620832200000|2021-05-12 15:10:00|400.33|398.53|398.37|396.57|403.27|401.47|398.37|396.57|0
1620832500000|2021-05-12 15:15:00|398.12|396.32|398.06|396.26|402.04|400.24|398.06|396.26|0
1620832800000|2021-05-12 15:20:00|398.3|396.5|403.45|401.65|403.7|401.9|397.81|396.01|0
1620833100000|2021-05-12 15:25:00|403.7|401.9|402.96|401.16|407.14|405.34|402.47|400.67|0
1620833400000|2021-05-12 15:30:00|403.09|401.29|409.1|407.3|409.1|407.3|403.09|401.29|0
1620833700000|2021-05-12 15:35:00|409.35|407.55|408.36|406.56|412.54|410.74|407.63|405.83|0
1620834000000|2021-05-12 15:40:00|408.86|407.06|401.24|399.44|411.81|410.01|401.24|399.44|0
1620834300000|2021-05-12 15:45:00|401.73|399.93|407.63|405.83|408.12|406.32|401.49|399.69|0
1620834600000|2021-05-12 15:50:00|408.12|406.32|415.87|414.07|416.61|414.81|408.12|406.32|0
1620834900000|2021-05-12 15:55:00|416.36|414.56|420.92|419.12|423.25|421.45|416.36|414.56|0
1620835200000|2021-05-12 16:00:00|421.77|419.97|421.5|419.7|423.22|421.42|418.57|416.77|0
1620835500000|2021-05-12 16:05:00|421.75|419.95|421.68|419.88|421.93|420.13|417.77|415.97|0
1620835800000|2021-05-12 16:10:00|421.93|420.13|428.55|426.75|428.55|426.75|421.93|420.13|0
1620836100000|2021-05-12 16:15:00|428.79|426.99|425.15|423.35|431.74|429.94|425.15|423.35|0
1620836400000|2021-05-12 16:20:00|425.51|423.71|420.8|419|427.22|425.42|419.09|417.29|0
1620836700000|2021-05-12 16:25:00|421.05|419.25|422.12|420.32|422.37|420.57|418.61|416.81|0
1620837000000|2021-05-12 16:30:00|422.86|421.06|420.9|419.1|424.81|423.01|419.19|417.39|0
1620837300000|2021-05-12 16:35:00|420.66|418.86|425.18|423.38|426.04|424.24|419.19|417.39|0
1620837600000|2021-05-12 16:40:00|425.3|423.5|425.06|423.26|429.22|427.42|422.86|421.06|0
1620837900000|2021-05-12 16:45:00|426.28|424.48|425.92|424.12|428.73|426.93|423.34|421.54|0
1620838200000|2021-05-12 16:50:00|425.79|423.99|422.61|420.81|425.79|423.99|420.41|418.61|0
1620838500000|2021-05-12 16:55:00|423.59|421.79|421.63|419.83|425.3|423.5|420.65|418.85|0
1620838800000|2021-05-12 17:00:00|422.37|420.57|415.28|413.48|424.57|422.77|414.79|412.99|0
1620839100000|2021-05-12 17:05:00|414.55|412.75|417.48|415.68|418.94|417.14|414.06|412.26|0
1620839400000|2021-05-12 17:10:00|417.97|416.17|416.01|414.21|418.94|417.14|414.31|412.51|0
1620839700000|2021-05-12 17:15:00|415.76|413.96|420.18|418.38|420.43|418.63|415.76|413.96|0
1620840000000|2021-05-12 17:20:00|421.41|419.61|422.64|420.84|423.13|421.33|420.43|418.63|0
1620840300000|2021-05-12 17:25:00|422.88|421.08|424.11|422.31|425.59|423.79|420.92|419.12|0
1620840600000|2021-05-12 17:30:00|424.6|422.8|428.38|426.58|428.63|426.83|422.64|420.84|0
1620840900000|2021-05-12 17:35:00|428.14|426.34|422.26|420.46|428.38|426.58|420.79|418.99|0
1620841200000|2021-05-12 17:40:00|422.75|420.95|425.93|424.13|427.16|425.36|422.75|420.95|0
1620841500000|2021-05-12 17:45:00|425.69|423.89|429.61|427.81|430.34|428.54|425.44|423.64|0
1620841800000|2021-05-12 17:50:00|429.12|427.32|426.18|424.38|430.83|429.03|424.71|422.91|0
1620842100000|2021-05-12 17:55:00|426.42|424.62|426.67|424.87|427.4|425.6|423.73|421.93|0
1620842400000|2021-05-12 18:00:00|427.16|425.36|427.34|425.54|428.08|426.28|423.17|421.37|0
1620842700000|2021-05-12 18:05:00|428.32|426.52|429.92|428.12|429.92|428.12|426.36|424.56|0
1620843000000|2021-05-12 18:10:00|429.79|427.99|431.69|429.89|433.97|432.17|429.55|427.75|0
1620843300000|2021-05-12 18:15:00|431.94|430.14|431.94|430.14|435|433.2|431.2|429.4|0
1620843600000|2021-05-12 18:20:00|431.45|429.65|433.16|431.36|434.63|432.83|429.24|427.44|0
1620843900000|2021-05-12 18:25:00|432.67|430.87|432.49|430.69|434.14|432.34|430.53|428.73|0
1620844200000|2021-05-12 18:30:00|433.22|431.42|428.08|426.28|436.16|434.36|426.61|424.81|0
1620844500000|2021-05-12 18:35:00|428.21|426.41|427.53|425.73|432.24|430.44|424.59|422.79|0
1620844800000|2021-05-12 18:40:00|428.99|427.19|425.81|424.01|429.24|427.44|424.83|423.03|0
1620845100000|2021-05-12 18:45:00|426.55|424.75|422.14|420.34|428.5|426.7|421.66|419.86|0
1620845400000|2021-05-12 18:50:00|422.88|421.08|421.41|419.61|422.88|421.08|417.26|415.46|0
1620845700000|2021-05-12 18:55:00|421.17|419.37|424.76|422.96|424.76|422.96|420.72|418.92|0
1620846000000|2021-05-12 19:00:00|425.26|423.46|430.17|428.37|430.66|428.86|423.78|421.98|0
1620846300000|2021-05-12 19:05:00|430.41|428.61|428.69|426.89|432.62|430.82|428.2|426.4|0
1620846600000|2021-05-12 19:10:00|428.94|427.14|434.59|432.79|435.58|433.78|427.96|426.16|0
1620846900000|2021-05-12 19:15:00|435.33|433.53|438.38|436.58|438.38|436.58|433.22|431.42|0
1620847200000|2021-05-12 19:20:00|438.63|436.83|443.55|441.75|443.68|441.88|436.17|434.37|0
1620847500000|2021-05-12 19:25:00|444.04|442.24|442.53|440.73|445.03|443.23|439.72|437.92|0
1620847800000|2021-05-12 19:30:00|442.04|440.24|440.57|438.77|445.96|444.16|438.86|437.06|0
1620848100000|2021-05-12 19:35:00|441.06|439.26|444.49|442.69|446.94|445.14|440.82|439.02|0
1620848400000|2021-05-12 19:40:00|444.13|442.33|438.37|436.57|445.22|443.42|437.15|435.35|0
1620848700000|2021-05-12 19:45:00|439.1|437.3|440.14|438.34|441.61|439.81|433.97|432.17|0
1620849000000|2021-05-12 19:50:00|442.35|440.55|450.45|448.65|450.69|448.89|442.1|440.3|0
1620849300000|2021-05-12 19:55:00|449.96|448.16|443.82|442.02|450.2|448.4|439.65|437.85|0
1620849600000|2021-05-12 20:00:00|443.33|441.53|446.52|444.72|447.01|445.21|438.67|436.87|0
1620849900000|2021-05-12 20:05:00|446.15|444.35|448.24|446.44|448.48|446.68|443.33|441.53|0
1620850200000|2021-05-12 20:10:00|448.48|446.68|445.66|443.86|448.73|446.93|445.29|443.49|0
1620850500000|2021-05-12 20:15:00|445.52|443.32|445.48|443.28|446.02|443.82|445.16|442.96|0
1620850800000|2021-05-12 20:20:00|445.52|443.32|446.13|443.93|446.13|443.93|445.02|442.82|0
1620851100000|2021-05-12 20:25:00|446.3|444.1|445.8|443.6|446.74|444.54|445.59|443.39|0
1620851400000|2021-05-12 20:30:00|445.86|443.66|448.32|446.12|449.54|447.34|444.88|442.68|0
1620851700000|2021-05-12 20:35:00|447.83|445.63|450.04|447.84|450.04|447.84|447.33|445.13|0
1620852000000|2021-05-12 20:40:00|449.79|447.59|450.04|447.84|451.02|448.82|449.54|447.34|0
1620852300000|2021-05-12 20:45:00|449.79|447.59|450.04|447.84|450.77|448.57|449.79|447.59|0
1620852600000|2021-05-12 20:50:00|449.79|447.59|450.28|448.08|451.26|449.06|449.79|447.59|0
1620852900000|2021-05-12 20:55:00|450.53|448.33|450.28|448.08|450.77|448.57|449.54|447.34|0
1620853200000|2021-05-12 21:00:00|449.96|447.76|449.85|447.65|450.46|448.26|449.85|447.65|0
1620853500000|2021-05-12 21:05:00|449.89|447.69|450.88|448.68|450.88|448.68|449.89|447.69|0
1620853800000|2021-05-12 21:10:00|450.74|448.54|450.46|448.26|450.99|448.79|450.39|448.19|0
1620854100000|2021-05-12 21:15:00|450.43|448.23|450.46|448.26|450.63|448.43|450.24|448.04|0
1620854400000|2021-05-12 21:20:00|450.39|448.19|449.71|447.51|450.39|448.19|449.67|447.47|0
1620854700000|2021-05-12 21:25:00|449.63|447.43|449.71|447.51|449.92|447.72|448.99|446.79|0
1620855000000|2021-05-12 21:30:00|449.74|447.54|450.13|447.93|450.13|447.93|449.38|447.18|0
1620855300000|2021-05-12 21:35:00|450.1|447.9|450.4|448.2|450.78|448.58|450.06|447.86|0
1620855600000|2021-05-12 21:40:00|450.33|448.13|450.4|448.2|450.5|448.3|449.96|447.76|0
1620855900000|2021-05-12 21:45:00|450.43|448.23|450.24|448.04|450.43|448.23|449.92|447.72|0
1620856200000|2021-05-12 21:50:00|450.14|447.94|449.81|447.61|450.38|448.18|449.49|447.29|0
1620856500000|2021-05-12 21:55:00|449.77|447.57|448.18|445.98|449.84|447.64|447.79|445.59|0
1620856800000|2021-05-12 22:00:00|448.56|446.36|444.25|442.05|448.56|446.36|443.89|441.69|0
1620857100000|2021-05-12 22:05:00|444.5|442.3|442.91|440.71|444.74|442.54|441.8|439.6|0
1620857400000|2021-05-12 22:10:00|442.78|440.58|441.06|438.86|442.78|440.58|440.82|438.62|0
1620857700000|2021-05-12 22:15:00|440.82|438.62|440.82|438.62|441.06|438.86|438.36|436.16|0
1620858000000|2021-05-12 22:20:00|440.7|438.5|442.78|440.58|443.27|441.07|440.57|438.37|0
1620858300000|2021-05-12 22:25:00|443.02|440.82|442.04|439.84|443.02|440.82|441.8|439.6|0
1620858600000|2021-05-12 22:30:00|441.8|439.6|440.57|438.37|441.8|439.6|440.45|438.25|0
1620858900000|2021-05-12 22:35:00|440.32|438.12|441.06|438.86|441.06|438.86|439.83|437.63|0
1620859200000|2021-05-12 22:40:00|441.3|439.1|439.83|437.63|441.3|439.1|439.59|437.39|0
1620859500000|2021-05-12 22:45:00|439.59|437.39|439.1|436.9|439.83|437.63|439.1|436.9|0
1620859800000|2021-05-12 22:50:00|439.34|437.14|440.32|438.12|441.68|439.48|439.1|436.9|0
1620860100000|2021-05-12 22:55:00|440.45|438.25|439.59|437.39|440.57|438.37|439.1|436.9|0
1620860400000|2021-05-12 23:00:00|439.83|437.63|439.59|437.39|441.06|438.86|439.34|437.14|0
1620860700000|2021-05-12 23:05:00|439.47|437.27|437.13|434.93|439.59|437.39|436.89|434.69|0
1620861000000|2021-05-12 23:10:00|437.26|435.06|437.38|435.18|438.11|435.91|436.64|434.44|0
1620861300000|2021-05-12 23:15:00|437.51|435.31|438.6|436.4|438.85|436.65|437.13|434.93|0
1620861600000|2021-05-12 23:20:00|438.73|436.53|438.6|436.4|439.83|437.63|438.6|436.4|0
1620861900000|2021-05-12 23:25:00|438.36|436.16|439.09|436.89|439.34|437.14|437.62|435.42|0
1620862200000|2021-05-12 23:30:00|439.22|437.02|439.09|436.89|441.3|439.1|439.09|436.89|0
1620862500000|2021-05-12 23:35:00|439.22|437.02|439.83|437.63|440.07|437.87|439.09|436.89|0
1620862800000|2021-05-12 23:40:00|439.71|437.51|439.34|437.14|441.3|439.1|439.09|436.89|0
1620863100000|2021-05-12 23:45:00|439.09|436.89|440.07|437.87|440.56|438.36|438.6|436.4|0
1620863400000|2021-05-12 23:50:00|440.2|438|438.11|435.91|440.32|438.12|437.62|435.42|0
1620863700000|2021-05-12 23:55:00|437.87|435.67|437.75|435.55|438.11|435.91|437.62|435.42|0
1620864000000|2021-05-13 00:00:00|437.13|434.93|435.41|433.21|437.62|435.42|435.17|432.97|0
1620864300000|2021-05-13 00:05:00|435.66|433.46|442.03|439.83|442.03|439.83|435.66|433.46|0
1620864600000|2021-05-13 00:10:00|441.79|439.59|441.54|439.34|445.96|443.76|441.05|438.85|0
1620864900000|2021-05-13 00:15:00|442.03|439.83|436.15|433.95|443.26|441.06|435.66|433.46|0
1620865200000|2021-05-13 00:20:00|435.9|433.7|433.7|431.5|435.9|433.7|432.47|430.27|0
1620865500000|2021-05-13 00:25:00|433.45|431.25|434.43|432.23|435.17|432.97|433.45|431.25|0
1620865800000|2021-05-13 00:30:00|434.19|431.99|433.21|431.01|435.9|433.7|433.21|431.01|0
1620866100000|2021-05-13 00:35:00|433.45|431.25|433.45|431.25|434.56|432.36|432.47|430.27|0
1620866400000|2021-05-13 00:40:00|433.7|431.5|430.51|428.31|434.19|431.99|430.51|428.31|0
1620866700000|2021-05-13 00:45:00|430.4|428.2|430.89|428.69|431|428.8|430.02|427.82|0
1620867000000|2021-05-13 00:50:00|430.76|428.56|432.11|429.91|432.23|430.03|430.02|427.82|0
1620867300000|2021-05-13 00:55:00|432.23|430.03|432.35|430.15|433.45|431.25|431.49|429.29|0
1620867600000|2021-05-13 01:00:00|432.47|430.27|436.27|434.07|437.12|434.92|432.23|430.03|0
1620867900000|2021-05-13 01:05:00|436.14|433.94|436.14|433.94|436.88|434.68|434.92|432.72|0
1620868200000|2021-05-13 01:10:00|436.39|434.19|435.04|432.84|436.63|434.43|433.45|431.25|0
1620868500000|2021-05-13 01:15:00|434.92|432.72|432.22|430.02|435.9|433.7|430.76|428.56|0
1620868800000|2021-05-13 01:20:00|431.98|429.78|431|428.8|433.33|431.13|431|428.8|0
1620869100000|2021-05-13 01:25:00|431.24|429.04|430.51|428.31|432.22|430.02|430.02|427.82|0
1620869400000|2021-05-13 01:30:00|430.02|427.82|428.55|426.35|431.62|429.42|427.82|425.62|0
1620869700000|2021-05-13 01:35:00|428.68|426.48|430.02|427.82|431.37|429.17|428.19|425.99|0
1620870000000|2021-05-13 01:40:00|429.77|427.57|426.6|424.4|430.26|428.06|426.35|424.15|0
1620870300000|2021-05-13 01:45:00|427.08|424.88|428.92|426.72|429.66|427.46|426.84|424.64|0
1620870600000|2021-05-13 01:50:00|428.8|426.6|429.17|426.97|431|428.8|428.55|426.35|0
1620870900000|2021-05-13 01:55:00|429.04|426.84|428.06|425.86|430.02|427.82|427.82|425.62|0
1620871200000|2021-05-13 02:00:00|428.31|426.11|430.51|428.31|431.24|429.04|428.31|426.11|0
1620871500000|2021-05-13 02:05:00|430.75|428.55|430.51|428.31|431.97|429.77|428.55|426.35|0
1620871800000|2021-05-13 02:10:00|430.75|428.55|431.48|429.28|433.2|431|428.19|425.99|0
1620872100000|2021-05-13 02:15:00|431.24|429.04|431.48|429.28|431.86|429.66|430.02|427.82|0
1620872400000|2021-05-13 02:20:00|431.24|429.04|430.26|428.06|432.22|430.02|430.26|428.06|0
1620872700000|2021-05-13 02:25:00|430.01|427.81|430.01|427.81|430.75|428.55|429.28|427.08|0
1620873000000|2021-05-13 02:30:00|429.77|427.57|431.73|429.53|432.22|430.02|428.79|426.59|0
1620873300000|2021-05-13 02:35:00|431.97|429.77|430.75|428.55|432.71|430.51|430.39|428.19|0
1620873600000|2021-05-13 02:40:00|430.63|428.43|428.3|426.1|430.99|428.79|427.81|425.61|0
1620873900000|2021-05-13 02:45:00|428.18|425.98|429.03|426.83|430.01|427.81|427.94|425.74|0
1620874200000|2021-05-13 02:50:00|429.16|426.96|427.8|425.6|429.16|426.96|427.56|425.36|0
1620874500000|2021-05-13 02:55:00|427.68|425.48|428.21|426.01|428.7|426.5|427.38|425.18|0
1620874800000|2021-05-13 03:00:00|427.96|425.76|426.24|424.04|428.46|426.26|426.12|423.92|0
1620875100000|2021-05-13 03:05:00|425.99|423.79|426.73|424.53|427.35|425.15|425.88|423.68|0
1620875400000|2021-05-13 03:10:00|426.98|424.78|425.99|423.79|427.72|425.52|425.01|422.81|0
1620875700000|2021-05-13 03:15:00|426.24|424.04|428.21|426.01|428.21|426.01|425.25|423.05|0
1620876000000|2021-05-13 03:20:00|428.58|426.38|428.95|426.75|429.19|426.99|427.72|425.52|0
1620876300000|2021-05-13 03:25:00|429.19|426.99|428.45|426.25|429.68|427.48|427.47|425.27|0
1620876600000|2021-05-13 03:30:00|428.21|426.01|427.47|425.27|428.7|426.5|426.48|424.28|0
1620876900000|2021-05-13 03:35:00|427.6|425.4|429.07|426.87|429.19|426.99|427.22|425.02|0
1620877200000|2021-05-13 03:40:00|429.19|426.99|429.93|427.73|430.92|428.72|428.7|426.5|0
1620877500000|2021-05-13 03:45:00|430.18|427.98|431.41|429.21|431.41|429.21|429.32|427.12|0
1620877800000|2021-05-13 03:50:00|431.54|429.34|431.16|428.96|431.65|429.45|429.93|427.73|0
1620878100000|2021-05-13 03:55:00|431.41|429.21|430.42|428.22|431.65|429.45|430.17|427.97|0
1620878400000|2021-05-13 04:00:00|430.67|428.47|429.44|427.24|431.16|428.96|428.7|426.5|0
1620878700000|2021-05-13 04:05:00|429.68|427.48|429.81|427.61|429.93|427.73|428.94|426.74|0
1620879000000|2021-05-13 04:10:00|429.68|427.48|430.42|428.22|431.41|429.21|429.44|427.24|0
1620879300000|2021-05-13 04:15:00|430.17|427.97|429.68|427.48|430.42|428.22|429.43|427.23|0
1620879600000|2021-05-13 04:20:00|429.93|427.73|431.4|429.2|431.65|429.45|429.43|427.23|0
1620879900000|2021-05-13 04:25:00|431.53|429.33|430.42|428.22|431.65|429.45|430.17|427.97|0
1620880200000|2021-05-13 04:30:00|430.3|428.1|428.94|426.74|430.91|428.71|428.7|426.5|0
1620880500000|2021-05-13 04:35:00|429.43|427.23|430.17|427.97|430.42|428.22|428.94|426.74|0
1620880800000|2021-05-13 04:40:00|430.42|428.22|431.29|429.09|431.65|429.45|430.42|428.22|0
1620881100000|2021-05-13 04:45:00|431.16|428.96|431.9|429.7|431.9|429.7|430.17|427.97|0
1620881400000|2021-05-13 04:50:00|431.65|429.45|430.42|428.22|431.9|429.7|430.17|427.97|0
1620881700000|2021-05-13 04:55:00|430.17|427.97|429.92|427.72|430.66|428.46|429.68|427.48|0
1620882000000|2021-05-13 05:00:00|430.17|427.97|429.92|427.72|430.91|428.71|429.19|426.99|0
1620882300000|2021-05-13 05:05:00|430.17|427.97|430.42|428.22|431.65|429.45|429.92|427.72|0
1620882600000|2021-05-13 05:10:00|430.66|428.46|431.89|429.69|431.89|429.69|430.42|428.22|0
1620882900000|2021-05-13 05:15:00|432.39|430.19|433.13|430.93|434.85|432.65|431.89|429.69|0
1620883200000|2021-05-13 05:20:00|434.11|431.91|437.81|435.61|438.3|436.1|434.11|431.91|0
1620883500000|2021-05-13 05:25:00|437.56|435.36|439.77|437.57|441.74|439.54|437.07|434.87|0
1620883800000|2021-05-13 05:30:00|439.52|437.32|436|433.8|439.52|437.32|434.73|432.53|0
1620884100000|2021-05-13 05:35:00|435.75|433.55|434.27|432.07|436.49|434.29|434.02|431.82|0
1620884400000|2021-05-13 05:40:00|434.52|432.32|437.97|435.77|437.97|435.77|433.78|431.58|0
1620884700000|2021-05-13 05:45:00|438.22|436.02|440.94|438.74|441.18|438.98|437.23|435.03|0
1620885000000|2021-05-13 05:50:00|440.69|438.49|442.67|440.47|444.15|441.95|440.69|438.49|0
1620885300000|2021-05-13 05:55:00|443.04|440.84|443.41|441.21|444.03|441.83|441.43|439.23|0
1620885600000|2021-05-13 06:00:00|442.91|440.71|437.48|435.28|442.91|440.71|435.38|433.18|0
1620885900000|2021-05-13 06:05:00|437.72|435.52|433.03|430.83|438.22|436.02|431.55|429.35|0
1620886200000|2021-05-13 06:10:00|433.28|431.08|432.05|429.85|433.53|431.33|431.31|429.11|0
1620886500000|2021-05-13 06:15:00|431.8|429.6|434.27|432.07|434.27|432.07|431.8|429.6|0
1620886800000|2021-05-13 06:20:00|434.02|431.82|435.01|432.81|435.25|433.05|432.05|429.85|0
1620887100000|2021-05-13 06:25:00|435.25|433.05|434.76|432.56|436|433.8|433.77|431.57|0
1620887400000|2021-05-13 06:30:00|435.5|433.3|434.76|432.56|435.5|433.3|434.51|432.31|0
1620887700000|2021-05-13 06:35:00|434.51|432.31|433.77|431.57|435.5|433.3|433.77|431.57|0
1620888000000|2021-05-13 06:40:00|433.53|431.33|433.53|431.33|433.9|431.7|431.55|429.35|0
1620888300000|2021-05-13 06:45:00|433.77|431.57|434.51|432.31|434.51|432.31|433.41|431.21|0
1620888600000|2021-05-13 06:50:00|434.27|432.07|434.76|432.56|434.76|432.56|432.79|430.59|0
1620888900000|2021-05-13 06:55:00|434.51|432.31|438.22|436.02|439.2|437|434.51|432.31|0
1620889200000|2021-05-13 07:00:00|437.97|435.77|445.21|443.01|447.44|445.24|437.97|435.77|0
1620889500000|2021-05-13 07:05:00|445.01|443.21|444.52|442.72|447.24|445.44|444.27|442.47|0
1620889800000|2021-05-13 07:10:00|445.26|443.46|441.06|439.26|446.25|444.45|440.07|438.27|0
1620890100000|2021-05-13 07:15:00|441.31|439.51|441.55|439.75|443.53|441.73|439.58|437.78|0
1620890400000|2021-05-13 07:20:00|441.31|439.51|443.78|441.98|444.27|442.47|437.6|435.8|0
1620890700000|2021-05-13 07:25:00|444.02|442.22|446.25|444.45|446.74|444.94|443.9|442.1|0
1620891000000|2021-05-13 07:30:00|446.49|444.69|447.87|446.07|451.58|449.78|446.49|444.69|0
1620891300000|2021-05-13 07:35:00|448.36|446.56|453.69|451.89|454.31|452.51|447.87|446.07|0
1620891600000|2021-05-13 07:40:00|454.06|452.26|457.15|455.35|457.52|455.72|453.81|452.01|0
1620891900000|2021-05-13 07:45:00|456.78|454.98|458.75|456.95|458.75|456.95|454.06|452.26|0
1620892200000|2021-05-13 07:50:00|458.01|456.21|458.26|456.46|460.48|458.68|457.52|455.72|0
1620892500000|2021-05-13 07:55:00|458.75|456.95|459.5|457.7|460.61|458.81|456.78|454.98|0
1620892800000|2021-05-13 08:00:00|459.74|457.94|457.27|455.47|463.2|461.4|457.02|455.22|0
1620893100000|2021-05-13 08:05:00|457.52|455.72|459.74|457.94|460.24|458.44|454.31|452.51|0
1620893400000|2021-05-13 08:10:00|459.99|458.19|463.45|461.65|464.19|462.39|458.51|456.71|0
1620893700000|2021-05-13 08:15:00|462.71|460.91|461.22|459.42|463.7|461.9|458.75|456.95|0
1620894000000|2021-05-13 08:20:00|461.6|459.8|458.26|456.46|462.46|460.66|457.76|455.96|0
1620894300000|2021-05-13 08:25:00|458.51|456.71|460.24|458.44|461.97|460.17|458.01|456.21|0
1620894600000|2021-05-13 08:30:00|460.48|458.68|461.98|460.18|464.7|462.9|460.25|458.45|0
1620894900000|2021-05-13 08:35:00|462.23|460.43|463.3|461.5|464.78|462.98|462.06|460.26|0
1620895200000|2021-05-13 08:40:00|463.05|461.25|464.53|462.73|467|465.2|462.31|460.51|0
1620895500000|2021-05-13 08:45:00|464.04|462.24|470.22|468.42|470.22|468.42|464.04|462.24|0
1620895800000|2021-05-13 08:50:00|469.97|468.17|468.48|466.68|472.19|470.39|467.99|466.19|0
1620896100000|2021-05-13 08:55:00|468.16|466.36|461.38|459.58|468.73|466.93|460.98|459.18|0
1620896400000|2021-05-13 09:00:00|461.02|459.22|456.49|454.69|461.02|459.22|455.25|453.45|0
1620896700000|2021-05-13 09:05:00|456.74|454.94|457.72|455.92|458.96|457.16|456.24|454.44|0
1620897000000|2021-05-13 09:10:00|457.97|456.17|459.45|457.65|459.95|458.15|456.24|454.44|0
1620897300000|2021-05-13 09:15:00|459.21|457.41|460.44|458.64|463.91|462.11|458.96|457.16|0
1620897600000|2021-05-13 09:20:00|460.2|458.4|456.73|454.93|461.19|459.39|455.75|453.95|0
1620897900000|2021-05-13 09:25:00|456.24|454.44|454.02|452.22|456.24|454.44|453.27|451.47|0
1620898200000|2021-05-13 09:30:00|453.77|451.97|454.76|452.96|456.49|454.69|452.78|450.98|0
1620898500000|2021-05-13 09:35:00|455|453.2|454.76|452.96|456.73|454.93|454.51|452.71|0
1620898800000|2021-05-13 09:40:00|454.26|452.46|454.76|452.96|455.74|453.94|454.01|452.21|0
1620899100000|2021-05-13 09:45:00|454.26|452.46|454.88|453.08|455.25|453.45|453.77|451.97|0
1620899400000|2021-05-13 09:50:00|455|453.2|452.28|450.48|455|453.2|451.05|449.25|0
1620899700000|2021-05-13 09:55:00|452.04|450.24|457.07|455.27|457.93|456.13|451.05|449.25|0
1620900000000|2021-05-13 10:00:00|457.19|455.39|461.68|459.88|461.68|459.88|455.71|453.91|0
1620900300000|2021-05-13 10:05:00|461.92|460.12|461.31|459.51|464.15|462.35|460.69|458.89|0
1620900600000|2021-05-13 10:10:00|461.43|459.63|460.19|458.39|463.41|461.61|459.7|457.9|0
1620900900000|2021-05-13 10:15:00|460.32|458.52|458.46|456.66|460.32|458.52|456.98|455.18|0
1620901200000|2021-05-13 10:20:00|458.71|456.91|460.19|458.39|460.93|459.13|458.46|456.66|0
1620901500000|2021-05-13 10:25:00|459.95|458.15|457.22|455.42|460.93|459.13|455.49|453.69|0
1620901800000|2021-05-13 10:30:00|456.48|454.68|458.59|456.79|458.71|456.91|454.51|452.71|0
1620902100000|2021-05-13 10:35:00|458.46|456.66|455.38|453.58|459.45|457.65|455|453.2|0
1620902400000|2021-05-13 10:40:00|455.49|453.69|456.12|454.32|458.46|456.66|454.75|452.95|0
1620902700000|2021-05-13 10:45:00|456.24|454.44|459.2|457.4|459.2|457.4|455|453.2|0
1620903000000|2021-05-13 10:50:00|458.71|456.91|455.99|454.19|460.93|459.13|455.74|453.94|0
1620903300000|2021-05-13 10:55:00|455.87|454.07|454.26|452.46|456.36|454.56|453.27|451.47|0
1620903600000|2021-05-13 11:00:00|454.5|452.7|455.49|453.69|457.35|455.55|453.76|451.96|0
1620903900000|2021-05-13 11:05:00|455.87|454.07|455.74|453.94|456.73|454.93|455|453.2|0
1620904200000|2021-05-13 11:10:00|455.49|453.69|455.25|453.45|456.48|454.68|454.75|452.95|0
1620904500000|2021-05-13 11:15:00|455.37|453.57|450.8|449|456.48|454.68|450.8|449|0
1620904800000|2021-05-13 11:20:00|450.55|448.75|447.09|445.29|451.54|449.74|445.12|443.32|0
1620905100000|2021-05-13 11:25:00|446.85|445.05|443.4|441.6|447.59|445.79|442.91|441.11|0
1620905400000|2021-05-13 11:30:00|443.65|441.85|440.68|438.88|444.39|442.59|440.68|438.88|0
1620905700000|2021-05-13 11:35:00|440.43|438.63|439.8|438|442.28|440.48|436.94|435.14|0
1620906000000|2021-05-13 11:40:00|439.55|437.75|436.09|434.29|440.3|438.5|436.09|434.29|0
1620906300000|2021-05-13 11:45:00|436.34|434.54|441.04|439.24|441.78|439.98|436.34|434.54|0
1620906600000|2021-05-13 11:50:00|441.42|439.62|442.03|440.23|443.77|441.97|441.04|439.24|0
1620906900000|2021-05-13 11:55:00|441.04|439.24|441.78|439.98|441.78|439.98|439.55|437.75|0
1620907200000|2021-05-13 12:00:00|442.28|440.48|439.34|437.54|442.77|440.97|439.09|437.29|0
1620907500000|2021-05-13 12:05:00|439.83|438.03|435.87|434.07|441.32|439.52|435.63|433.83|0
1620907800000|2021-05-13 12:10:00|435.63|433.83|433.4|431.6|436.37|434.57|432.29|430.49|0
1620908100000|2021-05-13 12:15:00|433.65|431.85|434.88|433.08|435.38|433.58|432.9|431.1|0
1620908400000|2021-05-13 12:20:00|434.39|432.59|432.16|430.36|434.39|432.59|431.42|429.62|0
1620908700000|2021-05-13 12:25:00|432.9|431.1|435.13|433.33|435.13|433.33|431.91|430.11|0
1620909000000|2021-05-13 12:30:00|436|434.2|434.88|433.08|440.08|438.28|430.92|429.12|0
1620909300000|2021-05-13 12:35:00|435.13|433.33|432.41|430.61|436.12|434.32|430.68|428.88|0
1620909600000|2021-05-13 12:40:00|432.29|430.49|427.29|425.49|432.9|431.1|427.04|425.24|0
1620909900000|2021-05-13 12:45:00|427.54|425.74|430.76|428.96|430.76|428.96|427.04|425.24|0
1620910200000|2021-05-13 12:50:00|430.51|428.71|433.61|431.81|433.61|431.81|428.77|426.97|0
1620910500000|2021-05-13 12:55:00|433.24|431.44|432.49|430.69|433.61|431.81|430.51|428.71|0
1620910800000|2021-05-13 13:00:00|431.5|429.7|430.76|428.96|431.5|429.7|429.52|427.72|0
1620911100000|2021-05-13 13:05:00|430.51|428.71|428.77|426.97|431.25|429.45|428.77|426.97|0
1620911400000|2021-05-13 13:10:00|428.53|426.73|431.88|430.08|431.99|430.19|428.53|426.73|0
1620911700000|2021-05-13 13:15:00|431.75|429.95|428.28|426.48|432.74|430.94|427.78|425.98|0
1620912000000|2021-05-13 13:20:00|428.41|426.61|426.05|424.25|428.53|426.73|424.56|422.76|0
1620912300000|2021-05-13 13:25:00|426.3|424.5|428.03|426.23|430.01|428.21|426.3|424.5|0
1620912600000|2021-05-13 13:30:00|427.53|425.73|415.21|413.41|427.78|425.98|414.96|413.16|0
1620912900000|2021-05-13 13:35:00|415.71|413.91|415.21|413.41|415.71|413.91|407.53|405.73|0
1620913200000|2021-05-13 13:40:00|415.46|413.66|412.45|410.65|415.46|413.66|410.97|409.17|0
1620913500000|2021-05-13 13:45:00|412.2|410.4|413.2|411.4|413.2|411.4|407.25|405.45|0
1620913800000|2021-05-13 13:50:00|413.44|411.64|401.53|399.73|413.44|411.64|400.79|398.99|0
1620914100000|2021-05-13 13:55:00|401.29|399.49|398.07|396.27|401.29|399.49|398.07|396.27|0
1620914400000|2021-05-13 14:00:00|397.08|395.28|390.72|388.92|397.08|395.28|389.13|387.33|0
1620914700000|2021-05-13 14:05:00|389.73|387.93|396.45|394.65|396.45|394.65|389.24|387.44|0
1620915000000|2021-05-13 14:10:00|395.96|394.16|391.99|390.19|396.95|395.15|387.54|385.74|0
1620915300000|2021-05-13 14:15:00|391|389.2|391|389.2|391.99|390.19|387.78|385.98|0
1620915600000|2021-05-13 14:20:00|391.25|389.45|384.32|382.52|393.23|391.43|384.07|382.27|0
1620915900000|2021-05-13 14:25:00|384.81|383.01|386.3|384.5|391|389.2|384.07|382.27|0
1620916200000|2021-05-13 14:30:00|385.8|384|384.32|382.52|386.54|384.74|382.83|381.03|0
1620916500000|2021-05-13 14:35:00|384.56|382.76|386.05|384.25|388.28|386.48|384.07|382.27|0
1620916800000|2021-05-13 14:40:00|385.55|383.75|391|389.2|391|389.2|385.06|383.26|0
1620917100000|2021-05-13 14:45:00|391.25|389.45|386.54|384.74|391.25|389.45|384.56|382.76|0
1620917400000|2021-05-13 14:50:00|386.92|385.12|382.3|380.5|388.74|386.94|382.05|380.25|0
1620917700000|2021-05-13 14:55:00|382.18|380.38|380.24|378.44|382.18|380.38|378.34|376.54|0
1620918000000|2021-05-13 15:00:00|379.5|377.7|386.39|384.59|386.39|384.59|379.5|377.7|0
1620918300000|2021-05-13 15:05:00|386.89|385.09|391.09|389.29|392.33|390.53|385.65|383.85|0
1620918600000|2021-05-13 15:10:00|391.34|389.54|394.31|392.51|394.8|393|390.35|388.55|0
1620918900000|2021-05-13 15:15:00|394.8|393|390.84|389.04|396.04|394.24|390.35|388.55|0
1620919200000|2021-05-13 15:20:00|391.37|389.57|394.09|392.29|395.33|393.53|390.63|388.83|0
1620919500000|2021-05-13 15:25:00|394.34|392.54|400.73|398.93|401.71|399.91|393.6|391.8|0
1620919800000|2021-05-13 15:30:00|400.97|399.17|396.53|394.73|401.22|399.42|396.28|394.48|0
1620920100000|2021-05-13 15:35:00|397.27|395.47|392.09|390.29|399|397.2|391.84|390.04|0
1620920400000|2021-05-13 15:40:00|392.83|391.03|404.68|402.88|404.92|403.12|392.83|391.03|0
1620920700000|2021-05-13 15:45:00|404.43|402.63|398.5|396.7|406.16|404.36|398.5|396.7|0
1620921000000|2021-05-13 15:50:00|399|397.2|397.76|395.96|400.48|398.68|396.28|394.48|0
1620921300000|2021-05-13 15:55:00|397.51|395.71|402.45|400.65|404.18|402.38|396.53|394.73|0
1620921600000|2021-05-13 16:00:00|402.09|400.29|400.11|398.31|402.7|400.9|394.8|393|0
1620921900000|2021-05-13 16:05:00|400.23|398.43|394.68|392.88|400.97|399.17|394.68|392.88|0
1620922200000|2021-05-13 16:10:00|393.57|391.77|392.58|390.78|393.81|392.01|391.1|389.3|0
1620922500000|2021-05-13 16:15:00|391.59|389.79|393.73|391.93|393.73|391.93|390.27|388.47|0
1620922800000|2021-05-13 16:20:00|393.97|392.17|397.43|395.63|397.43|395.63|392.99|391.19|0
1620923100000|2021-05-13 16:25:00|396.94|395.14|391.75|389.95|396.94|395.14|390.76|388.96|0
1620923400000|2021-05-13 16:30:00|391.26|389.46|387.56|385.76|391.26|389.46|387.31|385.51|0
1620923700000|2021-05-13 16:35:00|387.69|385.89|392|390.2|392.24|390.44|387.06|385.26|0
1620924000000|2021-05-13 16:40:00|391.75|389.95|392.98|391.18|394.96|393.16|391.01|389.21|0
1620924300000|2021-05-13 16:45:00|393.23|391.43|389.28|387.48|393.23|391.43|389.28|387.48|0
1620924600000|2021-05-13 16:50:00|389.04|387.24|393.72|391.92|395.95|394.15|388.05|386.25|0
1620924900000|2021-05-13 16:55:00|393.48|391.68|399.9|398.1|402.62|400.82|393.23|391.43|0
1620925200000|2021-05-13 17:00:00|399.16|397.36|399.65|397.85|405.59|403.79|399.16|397.36|0
1620925500000|2021-05-13 17:05:00|398.91|397.11|397.92|396.12|403.74|401.94|396.93|395.13|0
1620925800000|2021-05-13 17:10:00|398.17|396.37|395.95|394.15|399.41|397.61|395.7|393.9|0
1620926100000|2021-05-13 17:15:00|396.07|394.27|403.11|401.31|403.61|401.81|393.97|392.17|0
1620926400000|2021-05-13 17:20:00|403.36|401.56|410.04|408.24|410.29|408.49|402.12|400.32|0
1620926700000|2021-05-13 17:25:00|409.8|408|407.45|405.65|411.78|409.98|405.83|404.03|0
1620927000000|2021-05-13 17:30:00|407.57|405.77|416.73|414.93|416.73|414.93|405.83|404.03|0
1620927300000|2021-05-13 17:35:00|416.86|415.06|417.01|415.21|419.73|417.93|414.79|412.99|0
1620927600000|2021-05-13 17:40:00|416.77|414.97|413.81|412.01|417.51|415.71|413.81|412.01|0
1620927900000|2021-05-13 17:45:00|412.57|410.77|418.25|416.45|419.24|417.44|411.59|409.79|0
1620928200000|2021-05-13 17:50:00|418|416.2|409.73|407.93|418|416.2|408.99|407.19|0
1620928500000|2021-05-13 17:55:00|409.48|407.68|409.98|408.18|410.47|408.67|407.51|405.71|0
1620928800000|2021-05-13 18:00:00|410.22|408.42|400.85|399.05|410.22|408.42|400.11|398.31|0
1620929100000|2021-05-13 18:05:00|400.11|398.31|396.23|394.43|400.92|399.12|393.02|391.22|0
1620929400000|2021-05-13 18:10:00|395.98|394.18|392.04|390.24|395.98|394.18|390.8|389|0
1620929700000|2021-05-13 18:15:00|392.78|390.98|394.75|392.95|395.74|393.94|391.79|389.99|0
1620930000000|2021-05-13 18:20:00|394.26|392.46|390.06|388.26|394.26|392.46|388.34|386.54|0
1620930300000|2021-05-13 18:25:00|389.82|388.02|387.35|385.55|392.16|390.36|386.86|385.06|0
1620930600000|2021-05-13 18:30:00|386.61|384.81|386.96|385.16|390.42|388.62|386.61|384.81|0
1620930900000|2021-05-13 18:35:00|384.99|383.19|384.49|382.69|386.47|384.67|383.01|381.21|0
1620931200000|2021-05-13 18:40:00|384.74|382.94|382.89|381.09|385.73|383.93|381.41|379.61|0
1620931500000|2021-05-13 18:45:00|383.27|381.47|384.37|382.57|387.09|385.29|382.4|380.6|0
1620931800000|2021-05-13 18:50:00|384.5|382.7|384.62|382.82|388.82|387.02|383.63|381.83|0
1620932100000|2021-05-13 18:55:00|384.37|382.57|387.83|386.03|387.83|386.03|383.88|382.08|0
1620932400000|2021-05-13 19:00:00|387.34|385.54|384.87|383.07|388.08|386.28|380.66|378.86|0
1620932700000|2021-05-13 19:05:00|383.88|382.08|379.92|378.12|385.11|383.31|379.92|378.12|0
1620933000000|2021-05-13 19:10:00|379.43|377.63|386.35|384.55|388.58|386.78|379.43|377.63|0
1620933300000|2021-05-13 19:15:00|386.6|384.8|386.35|384.55|387.09|385.29|382.89|381.09|0
1620933600000|2021-05-13 19:20:00|386.1|384.3|385.93|384.13|389.88|388.08|384.75|382.95|0
1620933900000|2021-05-13 19:25:00|385.68|383.88|381.98|380.18|385.68|383.88|381.24|379.44|0
1620934200000|2021-05-13 19:30:00|381.49|379.69|378.71|376.91|381.73|379.93|376.8|375|0
1620934500000|2021-05-13 19:35:00|378.83|377.03|377.59|375.79|380.81|379.01|376.85|375.05|0
1620934800000|2021-05-13 19:40:00|377.84|376.04|375.12|373.32|380.06|378.26|375.12|373.32|0
1620935100000|2021-05-13 19:45:00|375.61|373.81|378.33|376.53|379.07|377.27|374.87|373.07|0
1620935400000|2021-05-13 19:50:00|382.04|380.24|386.44|384.64|387.06|385.26|379.57|377.77|0
1620935700000|2021-05-13 19:55:00|387.18|385.38|394.25|392.45|394.5|392.7|386.69|384.89|0
1620936000000|2021-05-13 20:00:00|396.23|394.43|396.98|395.18|398.46|396.66|394.5|392.7|0
1620936300000|2021-05-13 20:05:00|397.22|395.42|397.97|396.17|399.7|397.9|395.24|393.44|0
1620936600000|2021-05-13 20:10:00|397.72|395.92|397.1|395.3|398.21|396.41|395.24|393.44|0
1620936900000|2021-05-13 20:15:00|397.25|395.05|397.51|395.31|397.8|395.6|397.04|394.84|0
1620937200000|2021-05-13 20:20:00|397.47|395.27|397.15|394.95|397.51|395.31|397.08|394.88|0
1620937500000|2021-05-13 20:25:00|397.18|394.98|396.9|394.7|397.87|395.67|396.9|394.7|0
1620937800000|2021-05-13 20:30:00|396.81|394.61|395.07|392.87|396.81|394.61|395.07|392.87|0
1620938100000|2021-05-13 20:35:00|395.32|393.12|395.82|393.62|396.56|394.36|395.32|393.12|0
1620938400000|2021-05-13 20:40:00|395.57|393.37|394.08|391.88|395.57|393.37|394.08|391.88|0
1620938700000|2021-05-13 20:45:00|394.58|392.38|392.84|390.64|394.58|392.38|392.1|389.9|0
1620939000000|2021-05-13 20:50:00|393.09|390.89|392.84|390.64|393.34|391.14|392.1|389.9|0
1620939300000|2021-05-13 20:55:00|392.6|390.4|390.61|388.41|393.09|390.89|390.37|388.17|0
1620939600000|2021-05-13 21:00:00|391.33|389.13|390.28|388.08|391.33|389.13|390.21|388.01|0
1620939900000|2021-05-13 21:05:00|390.39|388.19|390.13|387.93|390.39|388.19|389.95|387.75|0
1620940200000|2021-05-13 21:10:00|390.17|387.97|390.46|388.26|390.67|388.47|390.17|387.97|0
1620940500000|2021-05-13 21:15:00|390.39|388.19|389.95|387.75|390.63|388.43|389.77|387.57|0
1620940800000|2021-05-13 21:20:00|390.31|388.11|390.17|387.97|390.56|388.36|389.69|387.49|0
1620941100000|2021-05-13 21:25:00|390.24|388.04|391.64|389.44|391.64|389.44|390.02|387.82|0
1620941400000|2021-05-13 21:30:00|391.75|389.55|391.57|389.37|391.79|389.59|391.36|389.16|0
1620941700000|2021-05-13 21:35:00|391.5|389.3|391.22|389.02|391.94|389.74|391.14|388.94|0
1620942000000|2021-05-13 21:40:00|391.4|389.2|391.57|389.37|391.94|389.74|390.74|388.54|0
1620942300000|2021-05-13 21:45:00|391.5|389.3|391.46|389.26|391.79|389.59|391.4|389.2|0
1620942600000|2021-05-13 21:50:00|391.43|389.23|391.46|389.26|391.86|389.66|391.43|389.23|0
1620942900000|2021-05-13 21:55:00|391.43|389.23|390.49|388.29|391.46|389.26|390.28|388.08|0
1620943200000|2021-05-13 22:00:00|389.87|387.67|389.99|387.79|392.22|390.02|389.87|387.67|0
1620943500000|2021-05-13 22:05:00|389.74|387.54|389.74|387.54|390.48|388.28|389.74|387.54|0
1620943800000|2021-05-13 22:10:00|389.99|387.79|390.73|388.53|391.23|389.03|389.99|387.79|0
1620944100000|2021-05-13 22:15:00|390.48|388.28|390.48|388.28|390.48|388.28|389.99|387.79|0
1620944400000|2021-05-13 22:20:00|390.73|388.53|392.46|390.26|392.46|390.26|390.48|388.28|0
1620944700000|2021-05-13 22:25:00|392.96|390.76|393.21|391.01|393.45|391.25|392.46|390.26|0
1620945000000|2021-05-13 22:30:00|392.96|390.76|392.46|390.26|393.45|391.25|392.22|390.02|0
1620945300000|2021-05-13 22:35:00|392.96|390.76|392.96|390.76|393.21|391.01|392.46|390.26|0
1620945600000|2021-05-13 22:40:00|393.09|390.89|391.97|389.77|393.21|391.01|391.97|389.77|0
1620945900000|2021-05-13 22:45:00|391.72|389.52|391.72|389.52|391.97|389.77|391.47|389.27|0
1620946200000|2021-05-13 22:50:00|392.1|389.9|390.23|388.03|392.21|390.01|390.23|388.03|0
1620946500000|2021-05-13 22:55:00|390.73|388.53|391.97|389.77|392.21|390.01|390.61|388.41|0
1620946800000|2021-05-13 23:00:00|391.85|389.65|392.46|390.26|392.46|390.26|391.72|389.52|0
1620947100000|2021-05-13 23:05:00|392.21|390.01|392.59|390.39|392.71|390.51|391.97|389.77|0
1620947400000|2021-05-13 23:10:00|392.46|390.26|393.45|391.25|393.45|391.25|392.21|390.01|0
1620947700000|2021-05-13 23:15:00|393.2|391|391.22|389.02|393.2|391|391.22|389.02|0
1620948000000|2021-05-13 23:20:00|390.98|388.78|388|385.8|391.22|389.02|388|385.8|0
1620948300000|2021-05-13 23:25:00|387.76|385.56|389.49|387.29|389.74|387.54|387.26|385.06|0
1620948600000|2021-05-13 23:30:00|389.24|387.04|388.13|385.93|389.24|387.04|386.77|384.57|0
1620948900000|2021-05-13 23:35:00|388|385.8|393.45|391.25|395.93|393.73|388|385.8|0
1620949200000|2021-05-13 23:40:00|393.7|391.5|389.24|387.04|393.7|391.5|388.75|386.55|0
1620949500000|2021-05-13 23:45:00|389.12|386.92|388.63|386.43|389.74|387.54|386.77|384.57|0
1620949800000|2021-05-13 23:50:00|388.5|386.3|387.76|385.56|389.49|387.29|387.51|385.31|0
1620950100000|2021-05-13 23:55:00|387.88|385.68|388.25|386.05|388.25|386.05|387.01|384.81|0
1620950400000|2021-05-14 00:00:00|388|385.8|387.01|384.81|389.74|387.54|386.77|384.57|0
1620950700000|2021-05-14 00:05:00|386.77|384.57|388.5|386.3|388.5|386.3|385.78|383.58|0
1620951000000|2021-05-14 00:10:00|388.25|386.05|388.5|386.3|389.49|387.29|387.76|385.56|0
1620951300000|2021-05-14 00:15:00|388.13|385.93|386.15|383.95|388.13|385.93|385.03|382.83|0
1620951600000|2021-05-14 00:20:00|386.02|383.82|387.01|384.81|387.76|385.56|385.28|383.08|0
1620951900000|2021-05-14 00:25:00|387.14|384.94|387.75|385.55|389.24|387.04|386.15|383.95|0
1620952200000|2021-05-14 00:30:00|387.51|385.31|386.52|384.32|388.99|386.79|386.52|384.32|0
1620952500000|2021-05-14 00:35:00|386.27|384.07|385.77|383.57|386.27|384.07|384.29|382.09|0
1620952800000|2021-05-14 00:40:00|386.02|383.82|385.03|382.83|386.27|384.07|384.79|382.59|0
1620953100000|2021-05-14 00:45:00|384.79|382.59|385.03|382.83|385.77|383.57|383.8|381.6|0
1620953400000|2021-05-14 00:50:00|384.79|382.59|382.81|380.61|384.79|382.59|382.81|380.61|0
1620953700000|2021-05-14 00:55:00|382.56|380.36|381.95|379.75|383.05|380.85|381.08|378.88|0
1620954000000|2021-05-14 01:00:00|381.82|379.62|380.09|377.89|382.06|379.86|379.59|377.39|0
1620954300000|2021-05-14 01:05:00|380.22|378.02|382.06|379.86|382.31|380.11|380.09|377.89|0
1620954600000|2021-05-14 01:10:00|382.31|380.11|380.83|378.63|382.31|380.11|380.58|378.38|0
1620954900000|2021-05-14 01:15:00|381.07|378.87|379.1|376.9|381.82|379.62|379.1|376.9|0
1620955200000|2021-05-14 01:20:00|378.85|376.65|378.48|376.28|379.1|376.9|377.62|375.42|0
1620955500000|2021-05-14 01:25:00|378.11|375.91|377.74|375.54|378.6|376.4|376.63|374.43|0
1620955800000|2021-05-14 01:30:00|377.61|375.41|379.34|377.14|379.84|377.64|377.12|374.92|0
1620956100000|2021-05-14 01:35:00|379.59|377.39|381.82|379.62|382.56|380.36|379.59|377.39|0
1620956400000|2021-05-14 01:40:00|382.06|379.86|383.05|380.85|383.3|381.1|380.83|378.63|0
1620956700000|2021-05-14 01:45:00|383.3|381.1|385.16|382.96|385.28|383.08|382.8|380.6|0
1620957000000|2021-05-14 01:50:00|385.28|383.08|383.3|381.1|385.52|383.32|383.3|381.1|0
1620957300000|2021-05-14 01:55:00|383.43|381.23|380.58|378.38|383.67|381.47|380.46|378.26|0
1620957600000|2021-05-14 02:00:00|380.33|378.13|381.32|379.12|381.81|379.61|379.1|376.9|0
1620957900000|2021-05-14 02:05:00|381.57|379.37|382.06|379.86|383.3|381.1|380.46|378.26|0
1620958200000|2021-05-14 02:10:00|382.31|380.11|379.59|377.39|382.31|380.11|379.59|377.39|0
1620958500000|2021-05-14 02:15:00|379.34|377.14|381.81|379.61|381.81|379.61|379.34|377.14|0
1620958800000|2021-05-14 02:20:00|381.57|379.37|380.82|378.62|381.57|379.37|380.08|377.88|0
1620959100000|2021-05-14 02:25:00|380.71|378.51|381.32|379.12|381.57|379.37|379.59|377.39|0
1620959400000|2021-05-14 02:30:00|381.07|378.87|381.07|378.87|381.07|378.87|379.34|377.14|0
1620959700000|2021-05-14 02:35:00|381.32|379.12|385.27|383.07|385.52|383.32|380.33|378.13|0
1620960000000|2021-05-14 02:40:00|385.52|383.32|383.54|381.34|385.52|383.32|382.8|380.6|0
1620960300000|2021-05-14 02:45:00|383.3|381.1|382.55|380.35|384.53|382.33|382.31|380.11|0
1620960600000|2021-05-14 02:50:00|382.68|380.48|382.44|380.24|383.3|381.1|381.57|379.37|0
1620960900000|2021-05-14 02:55:00|382.31|380.11|381.94|379.74|383.05|380.85|381.56|379.36|0
1620961200000|2021-05-14 03:00:00|382.06|379.86|380.82|378.62|382.06|379.86|379.22|377.02|0
1620961500000|2021-05-14 03:05:00|380.58|378.38|379.59|377.39|381.81|379.61|379.59|377.39|0
1620961800000|2021-05-14 03:10:00|379.83|377.63|376.87|374.67|379.83|377.63|376.87|374.67|0
1620962100000|2021-05-14 03:15:00|376.37|374.17|376.13|373.93|376.87|374.67|375.63|373.43|0
1620962400000|2021-05-14 03:20:00|375.88|373.68|374.89|372.69|375.88|373.68|374.15|371.95|0
1620962700000|2021-05-14 03:25:00|374.83|372.63|376.53|374.33|376.77|374.57|374.59|372.39|0
1620963000000|2021-05-14 03:30:00|376.41|374.21|375.04|372.84|376.53|374.33|374.79|372.59|0
1620963300000|2021-05-14 03:35:00|375.17|372.97|376.53|374.33|377.02|374.82|375.04|372.84|0
1620963600000|2021-05-14 03:40:00|376.77|374.57|375.78|373.58|377.02|374.82|375.78|373.58|0
1620963900000|2021-05-14 03:45:00|375.54|373.34|375.78|373.58|376.03|373.83|375.04|372.84|0
1620964200000|2021-05-14 03:50:00|375.91|373.71|376.77|374.57|377.51|375.31|375.54|373.34|0
1620964500000|2021-05-14 03:55:00|377.02|374.82|376.52|374.32|377.27|375.07|375.78|373.58|0
1620964800000|2021-05-14 04:00:00|376.28|374.08|376.16|373.96|376.28|374.08|374.92|372.72|0
1620965100000|2021-05-14 04:05:00|376.03|373.83|375.66|373.46|376.03|373.83|375.04|372.84|0
1620965400000|2021-05-14 04:10:00|375.53|373.33|374.55|372.35|375.53|373.33|374.05|371.85|0
1620965700000|2021-05-14 04:15:00|374.43|372.23|375.29|373.09|375.42|373.22|374.3|372.1|0
1620966000000|2021-05-14 04:20:00|375.42|373.22|375.53|373.33|375.78|373.58|375.04|372.84|0
1620966300000|2021-05-14 04:25:00|375.42|373.22|376.28|374.08|377.02|374.82|375.42|373.22|0
1620966600000|2021-05-14 04:30:00|376.52|374.32|376.28|374.08|377.02|374.82|375.29|373.09|0
1620966900000|2021-05-14 04:35:00|376.03|373.83|376.77|374.57|377.15|374.95|375.78|373.58|0
1620967200000|2021-05-14 04:40:00|376.52|374.32|378.25|376.05|378.38|376.18|376.28|374.08|0
1620967500000|2021-05-14 04:45:00|378.01|375.81|376.65|374.45|378.01|375.81|376.52|374.32|0
1620967800000|2021-05-14 04:50:00|376.52|374.32|377.02|374.82|377.02|374.82|376.03|373.83|0
1620968100000|2021-05-14 04:55:00|376.77|374.57|377.02|374.82|377.26|375.06|376.03|373.83|0
1620968400000|2021-05-14 05:00:00|376.52|374.32|375.78|373.58|377.02|374.82|375.41|373.21|0
1620968700000|2021-05-14 05:05:00|376.03|373.83|375.78|373.58|376.52|374.32|375.04|372.84|0
1620969000000|2021-05-14 05:10:00|375.91|373.71|372.32|370.12|376.52|374.32|372.32|370.12|0
1620969300000|2021-05-14 05:15:00|372.07|369.87|373.55|371.35|373.55|371.35|370.59|368.39|0
1620969600000|2021-05-14 05:20:00|373.8|371.6|374.29|372.09|374.79|372.59|373.55|371.35|0
1620969900000|2021-05-14 05:25:00|374.05|371.85|373.06|370.86|374.05|371.85|371.33|369.13|0
1620970200000|2021-05-14 05:30:00|372.94|370.74|374.05|371.85|374.29|372.09|372.07|369.87|0
1620970500000|2021-05-14 05:35:00|374.18|371.98|374.29|372.09|374.79|372.59|373.06|370.86|0
1620970800000|2021-05-14 05:40:00|374.54|372.34|374.67|372.47|375.41|373.21|373.55|371.35|0
1620971100000|2021-05-14 05:45:00|374.79|372.59|372.32|370.12|375.04|372.84|372.32|370.12|0
1620971400000|2021-05-14 05:50:00|372.56|370.36|372.32|370.12|373.06|370.86|371.57|369.37|0
1620971700000|2021-05-14 05:55:00|372.07|369.87|371.33|369.13|373.06|370.86|370.59|368.39|0
1620972000000|2021-05-14 06:00:00|371.57|369.37|376.02|373.82|378|375.8|371.57|369.37|0
1620972300000|2021-05-14 06:05:00|376.27|374.07|376.4|374.2|376.77|374.57|375.03|372.83|0
1620972600000|2021-05-14 06:10:00|376.52|374.32|375.78|373.58|378|375.8|375.78|373.58|0
1620972900000|2021-05-14 06:15:00|376.02|373.82|376.27|374.07|377.51|375.31|375.78|373.58|0
1620973200000|2021-05-14 06:20:00|376.52|374.32|377.76|375.56|378|375.8|376.27|374.07|0
1620973500000|2021-05-14 06:25:00|378|375.8|376.52|374.32|378.5|376.3|375.78|373.58|0
1620973800000|2021-05-14 06:30:00|376.77|374.57|375.78|373.58|377.51|375.31|375.66|373.46|0
1620974100000|2021-05-14 06:35:00|376.02|373.82|374.29|372.09|376.52|374.32|374.04|371.84|0
1620974400000|2021-05-14 06:40:00|374.04|371.84|372.81|370.61|374.29|372.09|372.81|370.61|0
1620974700000|2021-05-14 06:45:00|372.56|370.36|368.85|366.65|372.81|370.61|368.85|366.65|0
1620975000000|2021-05-14 06:50:00|369.1|366.9|368.85|366.65|369.6|367.4|368.11|365.91|0
1620975300000|2021-05-14 06:55:00|368.74|366.54|368.85|366.65|369.48|367.28|368.11|365.91|0
1620975600000|2021-05-14 07:00:00|369.1|366.9|371.12|368.92|371.98|369.78|368.61|366.41|0
1620975900000|2021-05-14 07:05:00|371.28|369.48|372.03|370.23|372.03|370.23|369.55|367.75|0
1620976200000|2021-05-14 07:10:00|372.27|370.47|371.28|369.48|372.27|370.47|370.05|368.25|0
1620976500000|2021-05-14 07:15:00|371.04|369.24|374.13|372.33|376.23|374.43|371.04|369.24|0
1620976800000|2021-05-14 07:20:00|374.01|372.21|375|373.2|375.49|373.69|372.77|370.97|0
1620977100000|2021-05-14 07:25:00|374.88|373.08|376.98|375.18|376.98|375.18|374.5|372.7|0
1620977400000|2021-05-14 07:30:00|377.23|375.43|376.23|374.43|378.71|376.91|376.23|374.43|0
1620977700000|2021-05-14 07:35:00|376.73|374.93|375.24|373.44|378.46|376.66|375|373.2|0
1620978000000|2021-05-14 07:40:00|375.49|373.69|376.48|374.68|376.73|374.93|374.88|373.08|0
1620978300000|2021-05-14 07:45:00|376.73|374.93|375.17|373.37|377.6|375.8|374.67|372.87|0
1620978600000|2021-05-14 07:50:00|375.42|373.62|376.66|374.86|377.03|375.23|374.67|372.87|0
1620978900000|2021-05-14 07:55:00|376.9|375.1|375.85|374.05|377.4|375.6|375.41|373.61|0
1620979200000|2021-05-14 08:00:00|375.72|373.92|373.87|372.07|377.21|375.41|373.87|372.07|0
1620979500000|2021-05-14 08:05:00|373.74|371.94|376.47|374.67|376.96|375.16|373.49|371.69|0
1620979800000|2021-05-14 08:10:00|377.21|375.41|374.98|373.18|377.21|375.41|374.24|372.44|0
1620980100000|2021-05-14 08:15:00|375.47|373.67|372.63|370.83|375.72|373.92|372.5|370.7|0
1620980400000|2021-05-14 08:20:00|372.75|370.95|372.01|370.21|373.24|371.44|371.76|369.96|0
1620980700000|2021-05-14 08:25:00|372.25|370.45|372.01|370.21|373.49|371.69|372.01|370.21|0
1620981000000|2021-05-14 08:30:00|372.25|370.45|371.02|369.22|372.5|370.7|370.52|368.72|0
1620981300000|2021-05-14 08:35:00|370.77|368.97|369.66|367.86|371.26|369.46|368.79|366.99|0
1620981600000|2021-05-14 08:40:00|369.53|367.73|371.02|369.22|371.51|369.71|369.53|367.73|0
1620981900000|2021-05-14 08:45:00|370.77|368.97|370.27|368.47|371.51|369.71|369.28|367.48|0
1620982200000|2021-05-14 08:50:00|370.03|368.23|369.37|367.57|370.52|368.72|368.05|366.25|0
1620982500000|2021-05-14 08:55:00|369.73|367.93|369.48|367.68|369.98|368.18|368.74|366.94|0
1620982800000|2021-05-14 09:00:00|368.99|367.19|368.99|367.19|369.48|367.68|367.75|365.95|0
1620983100000|2021-05-14 09:05:00|368.74|366.94|366.76|364.96|368.99|367.19|366.51|364.71|0
1620983400000|2021-05-14 09:10:00|366.27|364.47|366.76|364.96|366.76|364.96|364.29|362.49|0
1620983700000|2021-05-14 09:15:00|366.51|364.71|364.47|362.67|366.76|364.96|363.48|361.68|0
1620984000000|2021-05-14 09:20:00|364.6|362.8|366.45|364.65|366.45|364.65|364.22|362.42|0
1620984300000|2021-05-14 09:25:00|366.2|364.4|366.45|364.65|366.45|364.65|365.59|363.79|0
1620984600000|2021-05-14 09:30:00|366.2|364.4|366.45|364.65|367.44|365.64|364.96|363.16|0
1620984900000|2021-05-14 09:35:00|366.7|364.9|366.45|364.65|367.44|365.64|366.08|364.28|0
1620985200000|2021-05-14 09:40:00|366.7|364.9|366.45|364.65|367.69|365.89|366.45|364.65|0
1620985500000|2021-05-14 09:45:00|366.2|364.4|366.7|364.9|367.19|365.39|365.7|363.9|0
1620985800000|2021-05-14 09:50:00|366.94|365.14|368.18|366.38|368.43|366.63|366.7|364.9|0
1620986100000|2021-05-14 09:55:00|368.31|366.51|368.68|366.88|369.92|368.12|367.93|366.13|0
1620986400000|2021-05-14 10:00:00|368.31|366.51|368.43|366.63|369.67|367.87|367.44|365.64|0
1620986700000|2021-05-14 10:05:00|369.17|367.37|369.92|368.12|369.92|368.12|368.18|366.38|0
1620987000000|2021-05-14 10:10:00|369.67|367.87|370.16|368.36|370.66|368.86|368.68|366.88|0
1620987300000|2021-05-14 10:15:00|370.41|368.61|369.67|367.87|370.41|368.61|369.42|367.62|0
1620987600000|2021-05-14 10:20:00|369.42|367.62|369.42|367.62|369.67|367.87|368.43|366.63|0
1620987900000|2021-05-14 10:25:00|369.55|367.75|368.92|367.12|369.67|367.87|368.31|366.51|0
1620988200000|2021-05-14 10:30:00|369.17|367.37|369.7|367.9|370.57|368.77|368.56|366.76|0
1620988500000|2021-05-14 10:35:00|369.83|368.03|370.69|368.89|371.68|369.88|369.7|367.9|0
1620988800000|2021-05-14 10:40:00|370.44|368.64|370.69|368.89|370.94|369.14|369.45|367.65|0
1620989100000|2021-05-14 10:45:00|370.94|369.14|369.08|367.28|370.94|369.14|369.08|367.28|0
1620989400000|2021-05-14 10:50:00|369.2|367.4|368.46|366.66|369.45|367.65|368.46|366.66|0
1620989700000|2021-05-14 10:55:00|367.96|366.16|370.69|368.89|370.94|369.14|367.96|366.16|0
1620990000000|2021-05-14 11:00:00|370.94|369.14|368.21|366.41|371.93|370.13|367.96|366.16|0
1620990300000|2021-05-14 11:05:00|367.96|366.16|367.47|365.67|369.2|367.4|366.72|364.92|0
1620990600000|2021-05-14 11:10:00|367.6|365.8|368.71|366.91|368.95|367.15|367.47|365.67|0
1620990900000|2021-05-14 11:15:00|368.95|367.15|369.45|367.65|370.19|368.39|368.46|366.66|0
1620991200000|2021-05-14 11:20:00|369.2|367.4|369.7|367.9|369.7|367.9|367.71|365.91|0
1620991500000|2021-05-14 11:25:00|369.94|368.14|367.22|365.42|370.19|368.39|367.22|365.42|0
1620991800000|2021-05-14 11:30:00|366.97|365.17|365.73|363.93|367.96|366.16|364.74|362.94|0
1620992100000|2021-05-14 11:35:00|366.36|364.56|367.71|365.91|367.71|365.91|366.11|364.31|0
1620992400000|2021-05-14 11:40:00|367.47|365.67|365.98|364.18|367.47|365.67|365.98|364.18|0
1620992700000|2021-05-14 11:45:00|365.73|363.93|367.96|366.16|367.96|366.16|365.24|363.44|0
1620993000000|2021-05-14 11:50:00|367.71|365.91|367.71|365.91|368.46|366.66|366.97|365.17|0
1620993300000|2021-05-14 11:55:00|367.59|365.79|367.22|365.42|368.21|366.41|366.72|364.92|0
1620993600000|2021-05-14 12:00:00|366.97|365.17|366.23|364.43|367.71|365.91|364.99|363.19|0
1620993900000|2021-05-14 12:05:00|366.47|364.67|366.97|365.17|367.96|366.16|365.98|364.18|0
1620994200000|2021-05-14 12:10:00|366.72|364.92|367.96|366.16|367.96|366.16|366.23|364.43|0
1620994500000|2021-05-14 12:15:00|367.46|365.66|367.22|365.42|367.96|366.16|366.72|364.92|0
1620994800000|2021-05-14 12:20:00|367.1|365.3|366.47|364.67|367.46|365.66|365.73|363.93|0
1620995100000|2021-05-14 12:25:00|366.72|364.92|367.46|365.66|367.84|366.04|365.73|363.93|0
1620995400000|2021-05-14 12:30:00|367.22|365.42|374.4|372.6|374.65|372.85|367.22|365.42|0
1620995700000|2021-05-14 12:35:00|374.65|372.85|375.15|373.35|378.13|376.33|373.41|371.61|0
1620996000000|2021-05-14 12:40:00|374.9|373.1|372.42|370.62|376.14|374.34|372.17|370.37|0
1620996300000|2021-05-14 12:45:00|372.17|370.37|371.18|369.38|372.42|370.62|370.68|368.88|0
1620996600000|2021-05-14 12:50:00|370.93|369.13|370.19|368.39|372.42|370.62|369.69|367.89|0
1620996900000|2021-05-14 12:55:00|369.94|368.14|368.45|366.65|369.94|368.14|367.21|365.41|0
1620997200000|2021-05-14 13:00:00|368.7|366.9|368.7|366.9|370.19|368.39|368.21|366.41|0
1620997500000|2021-05-14 13:05:00|368.95|367.15|367.46|365.66|369.2|367.4|366.47|364.67|0
1620997800000|2021-05-14 13:10:00|367.21|365.41|368.7|366.9|369.44|367.64|366.97|365.17|0
1620998100000|2021-05-14 13:15:00|368.45|366.65|371.06|369.26|371.18|369.38|368.45|366.65|0
1620998400000|2021-05-14 13:20:00|370.81|369.01|367.21|365.41|370.81|369.01|366.47|364.67|0
1620998700000|2021-05-14 13:25:00|367.34|365.54|366.47|364.67|368.95|367.15|366.47|364.67|0
1620999000000|2021-05-14 13:30:00|365.73|363.93|364.18|362.38|365.73|363.93|360.46|358.66|0
1620999300000|2021-05-14 13:35:00|363.19|361.39|362.1|360.3|363.93|362.13|361.45|359.65|0
1620999600000|2021-05-14 13:40:00|361.36|359.56|358.42|356.62|362.39|360.59|358.42|356.62|0
1620999900000|2021-05-14 13:45:00|357.68|355.88|357.37|355.57|358.17|356.37|355.39|353.59|0
1621000200000|2021-05-14 13:50:00|356.88|355.08|353.9|352.1|358.61|356.81|353.41|351.61|0
1621000500000|2021-05-14 13:55:00|354.15|352.35|349.69|347.89|354.89|353.09|349.69|347.89|0
1621000800000|2021-05-14 14:00:00|348.2|346.4|350.1|348.3|353.65|351.85|347.95|346.15|0
1621001100000|2021-05-14 14:05:00|350.35|348.55|355.81|354.01|356.31|354.51|349.85|348.05|0
1621001400000|2021-05-14 14:10:00|355.44|353.64|349.61|347.81|355.44|353.64|349.11|347.31|0
1621001700000|2021-05-14 14:15:00|349.85|348.05|350.85|349.05|352.58|350.78|349.36|347.56|0
1621002000000|2021-05-14 14:20:00|351.09|349.29|349.33|347.53|351.09|349.29|346.6|344.8|0
1621002300000|2021-05-14 14:25:00|348.84|347.04|353.3|351.5|353.3|351.5|346.35|344.55|0
1621002600000|2021-05-14 14:30:00|353.55|351.75|348.59|346.79|353.55|351.75|348.34|346.54|0
1621002900000|2021-05-14 14:35:00|348.83|347.03|354.3|352.5|354.3|352.5|348.09|346.29|0
1621003200000|2021-05-14 14:40:00|353.3|351.5|356.04|354.24|357.28|355.48|351.32|349.52|0
1621003500000|2021-05-14 14:45:00|355.04|353.24|348.09|346.29|355.04|353.24|348.09|346.29|0
1621003800000|2021-05-14 14:50:00|348.34|346.54|347.59|345.79|348.72|346.92|346.6|344.8|0
1621004100000|2021-05-14 14:55:00|347.47|345.67|345.36|343.56|348.09|346.29|344.62|342.82|0
1621004400000|2021-05-14 15:00:00|345.11|343.31|349.08|347.28|349.58|347.78|344.37|342.57|0
1621004700000|2021-05-14 15:05:00|348.59|346.79|349.08|347.28|349.08|347.28|346.1|344.3|0
1621005000000|2021-05-14 15:10:00|348.83|347.03|345.86|344.06|348.83|347.03|344.62|342.82|0
1621005300000|2021-05-14 15:15:00|345.36|343.56|343.87|342.07|345.36|343.56|343.13|341.33|0
1621005600000|2021-05-14 15:20:00|344.12|342.32|343.13|341.33|344.12|342.32|342.88|341.08|0
1621005900000|2021-05-14 15:25:00|342.88|341.08|343.38|341.58|344.12|342.32|341.64|339.84|0
1621006200000|2021-05-14 15:30:00|343.13|341.33|342.41|340.61|344.03|342.23|342.14|340.34|0
1621006500000|2021-05-14 15:35:00|342.16|340.36|341.67|339.87|343.04|341.24|341.42|339.62|0
1621006800000|2021-05-14 15:40:00|341.42|339.62|342.41|340.61|342.66|340.86|340.93|339.13|0
1621007100000|2021-05-14 15:45:00|342.16|340.36|342.16|340.36|342.41|340.61|341.17|339.37|0
1621007400000|2021-05-14 15:50:00|341.92|340.12|344.39|342.59|345.39|343.59|341.92|340.12|0
1621007700000|2021-05-14 15:55:00|344.15|342.35|344.39|342.59|345.14|343.34|343.28|341.48|0
1621008000000|2021-05-14 16:00:00|344.28|342.48|342.66|340.86|344.89|343.09|341.42|339.62|0
1621008300000|2021-05-14 16:05:00|342.41|340.61|341.92|340.12|342.66|340.86|340.92|339.12|0
1621008600000|2021-05-14 16:10:00|341.42|339.62|339.93|338.13|341.92|340.12|339.44|337.64|0
1621008900000|2021-05-14 16:15:00|339.69|337.89|338.94|337.14|340.68|338.88|338.69|336.89|0
1621009200000|2021-05-14 16:20:00|338.69|336.89|339.69|337.89|340.92|339.12|337.95|336.15|0
1621009500000|2021-05-14 16:25:00|340.18|338.38|339.19|337.39|340.18|338.38|338.69|336.89|0
1621009800000|2021-05-14 16:30:00|338.94|337.14|337.95|336.15|338.94|337.14|337.7|335.9|0
1621010100000|2021-05-14 16:35:00|338.2|336.4|339.44|337.64|340.43|338.63|338.2|336.4|0
1621010400000|2021-05-14 16:40:00|339.19|337.39|339.19|337.39|339.19|337.39|338.2|336.4|0
1621010700000|2021-05-14 16:45:00|338.94|337.14|337.21|335.41|339.19|337.39|336.96|335.16|0
1621011000000|2021-05-14 16:50:00|336.96|335.16|337.11|335.31|337.73|335.93|335.9|334.1|0
1621011300000|2021-05-14 16:55:00|336.98|335.18|335.99|334.19|337.23|335.43|335.75|333.95|0
1621011600000|2021-05-14 17:00:00|335.75|333.95|335.78|333.98|336.24|334.44|334.26|332.46|0
1621011900000|2021-05-14 17:05:00|335.91|334.11|336.03|334.23|336.77|334.97|335.54|333.74|0
1621012200000|2021-05-14 17:10:00|335.78|333.98|336.03|334.23|336.77|334.97|335.54|333.74|0
1621012500000|2021-05-14 17:15:00|336.28|334.48|337.02|335.22|337.51|335.71|336.03|334.23|0
1621012800000|2021-05-14 17:20:00|336.77|334.97|335.29|333.49|337.02|335.22|334.3|332.5|0
1621013100000|2021-05-14 17:25:00|335.04|333.24|334.55|332.75|335.29|333.49|334.05|332.25|0
1621013400000|2021-05-14 17:30:00|334.3|332.5|335.29|333.49|336.52|334.72|333.06|331.26|0
1621013700000|2021-05-14 17:35:00|335.04|333.24|335.04|333.24|336.03|334.23|334.3|332.5|0
1621014000000|2021-05-14 17:40:00|335.29|333.49|334.54|332.74|335.78|333.98|334.05|332.25|0
1621014300000|2021-05-14 17:45:00|334.79|332.99|334.3|332.5|336.03|334.23|334.05|332.25|0
1621014600000|2021-05-14 17:50:00|334.18|332.38|334.54|332.74|335.04|333.24|333.8|332|0
1621014900000|2021-05-14 17:55:00|334.3|332.5|334.05|332.25|334.54|332.74|333.06|331.26|0
1621015200000|2021-05-14 18:00:00|333.8|332|333.56|331.76|335.04|333.24|333.56|331.76|0
1621015500000|2021-05-14 18:05:00|333.31|331.51|331.83|330.03|333.31|331.51|331.58|329.78|0
1621015800000|2021-05-14 18:10:00|331.58|329.78|330.3|328.5|332.07|330.27|329.2|327.4|0
1621016100000|2021-05-14 18:15:00|330.06|328.26|330.55|328.75|331.04|329.24|329.81|328.01|0
1621016400000|2021-05-14 18:20:00|330.8|329|331.54|329.74|332.28|330.48|330.3|328.5|0
1621016700000|2021-05-14 18:25:00|331.29|329.49|331.29|329.49|332.03|330.23|330.3|328.5|0
1621017000000|2021-05-14 18:30:00|331.04|329.24|328.57|326.77|331.04|329.24|328.08|326.28|0
1621017300000|2021-05-14 18:35:00|328.82|327.02|328.81|327.01|329.34|327.54|327.82|326.02|0
1621017600000|2021-05-14 18:40:00|328.69|326.89|328.31|326.51|328.81|327.01|327.32|325.52|0
1621017900000|2021-05-14 18:45:00|328.19|326.39|326.33|324.53|328.31|326.51|326.09|324.29|0
1621018200000|2021-05-14 18:50:00|326.09|324.29|323.82|322.02|327.08|325.28|323.58|321.78|0
1621018500000|2021-05-14 18:55:00|323.58|321.78|326.05|324.25|327.53|325.73|323.33|321.53|0
1621018800000|2021-05-14 19:00:00|325.93|324.13|328.27|326.47|330.75|328.95|325.93|324.13|0
1621019100000|2021-05-14 19:05:00|328.03|326.23|327.78|325.98|329.26|327.46|327.04|325.24|0
1621019400000|2021-05-14 19:10:00|327.53|325.73|327.04|325.24|329.26|327.46|326.54|324.74|0
1621019700000|2021-05-14 19:15:00|327.28|325.48|327.28|325.48|327.28|325.48|325.06|323.26|0
1621020000000|2021-05-14 19:20:00|327.16|325.36|328.73|326.93|328.73|326.93|325.8|324|0
1621020300000|2021-05-14 19:25:00|328.36|326.56|327.99|326.19|329.72|327.92|327.49|325.69|0
1621020600000|2021-05-14 19:30:00|327.74|325.94|330.71|328.91|332.94|331.14|327|325.2|0
1621020900000|2021-05-14 19:35:00|330.46|328.66|331.45|329.65|332.94|331.14|329.23|327.43|0
1621021200000|2021-05-14 19:40:00|331.7|329.9|331.45|329.65|333.68|331.88|330.21|328.41|0
1621021500000|2021-05-14 19:45:00|332.2|330.4|328.23|326.43|332.44|330.64|327.74|325.94|0
1621021800000|2021-05-14 19:50:00|329.47|327.67|324.52|322.72|330.96|329.16|324.28|322.48|0
1621022100000|2021-05-14 19:55:00|324.77|322.97|334.92|333.12|334.92|333.12|324.77|322.97|0
1621022400000|2021-05-14 20:00:00|332.69|330.89|327|325.2|332.69|330.89|326.5|324.7|0
1621022700000|2021-05-14 20:05:00|327.24|325.44|326.5|324.7|327.24|325.44|325.27|323.47|0
1621023000000|2021-05-14 20:10:00|326.38|324.58|327.87|326.07|328.61|326.81|326.01|324.21|0
1621235100000|2021-05-17 07:05:00|333.93|332.13|333.44|331.64|334.18|332.38|332.94|331.14|0
1621235400000|2021-05-17 07:10:00|333.68|331.88|333.19|331.39|333.93|332.13|331.34|329.54|0
1621235700000|2021-05-17 07:15:00|333.93|332.13|338.39|336.59|338.64|336.84|333.93|332.13|0
1621236000000|2021-05-17 07:20:00|338.64|336.84|341.61|339.81|341.61|339.81|338.27|336.47|0
1621236300000|2021-05-17 07:25:00|341.12|339.32|341|339.2|341.86|340.06|340.01|338.21|0
1621236600000|2021-05-17 07:30:00|341.61|339.81|342.11|340.31|342.61|340.81|339.88|338.08|0
1621236900000|2021-05-17 07:35:00|341.86|340.06|343.1|341.3|343.35|341.55|340.62|338.82|0
1621237200000|2021-05-17 07:40:00|342.85|341.05|345.58|343.78|346.33|344.53|342.61|340.81|0
1621237500000|2021-05-17 07:45:00|345.83|344.03|346.58|344.78|348.07|346.27|345.34|343.54|0
1621237800000|2021-05-17 07:50:00|346.82|345.02|346.08|344.28|346.82|345.02|344.84|343.04|0
1621238100000|2021-05-17 07:55:00|345.96|344.16|345.09|343.29|346.58|344.78|344.34|342.54|0
1621238400000|2021-05-17 08:00:00|344.84|343.04|340.62|338.82|345.34|343.54|339.88|338.08|0
1621238700000|2021-05-17 08:05:00|340.87|339.07|341.12|339.32|342.11|340.31|340.13|338.33|0
1621239000000|2021-05-17 08:10:00|341.37|339.57|342.23|340.43|343.1|341.3|340.37|338.57|0
1621239300000|2021-05-17 08:15:00|341.98|340.18|341.73|339.93|343.22|341.42|341.48|339.68|0
1621239600000|2021-05-17 08:20:00|341.98|340.18|339.5|337.7|342.23|340.43|339.26|337.46|0
1621239900000|2021-05-17 08:25:00|339.75|337.95|339.75|337.95|340.74|338.94|339.26|337.46|0
1621240200000|2021-05-17 08:30:00|340|338.2|339.5|337.7|340|338.2|338.51|336.71|0
1621240500000|2021-05-17 08:35:00|339.26|337.46|338.27|336.47|339.75|337.95|338.02|336.22|0
1621240800000|2021-05-17 08:40:00|338.15|336.35|337.28|335.48|338.51|336.71|337.03|335.23|0
1621241100000|2021-05-17 08:45:00|337.52|335.72|337.77|335.97|338.51|336.71|337.28|335.48|0
1621241400000|2021-05-17 08:50:00|337.52|335.72|338.02|336.22|338.27|336.47|337.03|335.23|0
1621241700000|2021-05-17 08:55:00|337.77|335.97|337.77|335.97|338.51|336.71|337.77|335.97|0
1621242000000|2021-05-17 09:00:00|337.52|335.72|339.01|337.21|339.75|337.95|337.52|335.72|0
1621242300000|2021-05-17 09:05:00|339.26|337.46|339.5|337.7|340.74|338.94|338.76|336.96|0
1621242600000|2021-05-17 09:10:00|339.26|337.46|339.26|337.46|339.5|337.7|338.27|336.47|0
1621242900000|2021-05-17 09:15:00|339.38|337.58|340.24|338.44|340.49|338.69|338.64|336.84|0
1621243200000|2021-05-17 09:20:00|340|338.2|337.77|335.97|340.24|338.44|337.52|335.72|0
1621243500000|2021-05-17 09:25:00|337.52|335.72|337.52|335.72|339.25|337.45|337.52|335.72|0
1621243800000|2021-05-17 09:30:00|337.77|335.97|339.25|337.45|339.25|337.45|337.77|335.97|0
1621244100000|2021-05-17 09:35:00|339.5|337.7|340.24|338.44|340.24|338.44|338.39|336.59|0
1621244400000|2021-05-17 09:40:00|340|338.2|340.99|339.19|342.47|340.67|340|338.2|0
1621244700000|2021-05-17 09:45:00|341.23|339.43|340|338.2|341.36|339.56|339.25|337.45|0
1621245000000|2021-05-17 09:50:00|339.88|338.08|341.73|339.93|341.98|340.18|339.88|338.08|0
1621245300000|2021-05-17 09:55:00|341.98|340.18|341.73|339.93|342.47|340.67|341.23|339.43|0
1621245600000|2021-05-17 10:00:00|341.98|340.18|343.59|341.79|344.2|342.4|341.73|339.93|0
1621245900000|2021-05-17 10:05:00|343.46|341.66|343.96|342.16|344.45|342.65|342.97|341.17|0
1621246200000|2021-05-17 10:10:00|344.2|342.4|343.96|342.16|344.45|342.65|342.72|340.92|0
1621246500000|2021-05-17 10:15:00|344.2|342.4|344.45|342.65|345.44|343.64|343.96|342.16|0
1621246800000|2021-05-17 10:20:00|344.2|342.4|346.22|344.42|346.71|344.91|343.96|342.16|0
1621247100000|2021-05-17 10:25:00|346.46|344.66|346.96|345.16|347.21|345.41|345.23|343.43|0
1621247400000|2021-05-17 10:30:00|346.71|344.91|346.22|344.42|347.21|345.41|345.22|343.42|0
1621247700000|2021-05-17 10:35:00|346.1|344.3|346.46|344.66|347.45|345.65|345.47|343.67|0
1621248000000|2021-05-17 10:40:00|346.71|344.91|346.46|344.66|346.96|345.16|345.97|344.17|0
1621248300000|2021-05-17 10:45:00|346.59|344.79|346.59|344.79|347.21|345.41|346.21|344.41|0
1621248600000|2021-05-17 10:50:00|346.71|344.91|346.71|344.91|347.45|345.65|345.97|344.17|0
1621248900000|2021-05-17 10:55:00|346.84|345.04|347.95|346.15|348.44|346.64|346.71|344.91|0
1621249200000|2021-05-17 11:00:00|347.45|345.65|348.71|346.91|348.71|346.91|346.96|345.16|0
1621249500000|2021-05-17 11:05:00|348.95|347.15|344.99|343.19|349.08|347.28|344.99|343.19|0
1621249800000|2021-05-17 11:10:00|345.24|343.44|345.73|343.93|346.11|344.31|344.74|342.94|0
1621250100000|2021-05-17 11:15:00|345.62|343.82|344.5|342.7|345.98|344.18|344|342.2|0
1621250400000|2021-05-17 11:20:00|344.74|342.94|347.96|346.16|347.96|346.16|344.5|342.7|0
1621250700000|2021-05-17 11:25:00|348.21|346.41|348.46|346.66|350.19|348.39|347.96|346.16|0
1621251000000|2021-05-17 11:30:00|348.21|346.41|347.96|346.16|349.45|347.65|347.47|345.67|0
1621251300000|2021-05-17 11:35:00|347.71|345.91|347.22|345.42|347.71|345.91|346.23|344.43|0
1621251600000|2021-05-17 11:40:00|347.35|345.55|348.7|346.9|349.94|348.14|347.22|345.42|0
1621251900000|2021-05-17 11:45:00|348.95|347.15|351.68|349.88|351.93|350.13|348.95|347.15|0
1621252200000|2021-05-17 11:50:00|351.93|350.13|351.76|349.96|353|351.2|351.43|349.63|0
1621252500000|2021-05-17 11:55:00|351.51|349.71|351.76|349.96|352.26|350.46|350.77|348.97|0
1621252800000|2021-05-17 12:00:00|351.89|350.09|349.78|347.98|353|351.2|349.53|347.73|0
1621253100000|2021-05-17 12:05:00|350.03|348.23|349.78|347.98|350.28|348.48|349.53|347.73|0
1621253400000|2021-05-17 12:10:00|350.03|348.23|352.26|350.46|352.75|350.95|350.03|348.23|0
1621253700000|2021-05-17 12:15:00|352.5|350.7|352.26|350.46|353.99|352.19|352.01|350.21|0
1621254000000|2021-05-17 12:20:00|352.01|350.21|351.02|349.22|352.01|350.21|350.03|348.23|0
1621254300000|2021-05-17 12:25:00|350.77|348.97|350.52|348.72|352.75|350.95|350.52|348.72|0
1621254600000|2021-05-17 12:30:00|350.77|348.97|349.78|347.98|351.76|349.96|349.78|347.98|0
1621254900000|2021-05-17 12:35:00|349.53|347.73|347.8|346|349.53|347.73|347.06|345.26|0
1621255200000|2021-05-17 12:40:00|347.55|345.75|348.3|346.5|348.54|346.74|347.31|345.51|0
1621255500000|2021-05-17 12:45:00|348.18|346.38|349.53|347.73|349.78|347.98|348.05|346.25|0
1621255800000|2021-05-17 12:50:00|349.78|347.98|348.79|346.99|350.03|348.23|348.3|346.5|0
1621256100000|2021-05-17 12:55:00|349.04|347.24|349.53|347.73|349.78|347.98|348.3|346.5|0
1621256400000|2021-05-17 13:00:00|349.78|347.98|347.55|345.75|350.52|348.72|347.55|345.75|0
1621256700000|2021-05-17 13:05:00|347.68|345.88|346.07|344.27|348.79|346.99|345.82|344.02|0
1621257000000|2021-05-17 13:10:00|345.82|344.02|346.32|344.52|346.94|345.14|345.58|343.78|0
1621257300000|2021-05-17 13:15:00|346.07|344.27|345.57|343.77|346.56|344.76|345.57|343.77|0
1621257600000|2021-05-17 13:20:00|345.82|344.02|344.83|343.03|346.07|344.27|344.09|342.29|0
1621257900000|2021-05-17 13:25:00|345.08|343.28|344.59|342.79|345.33|343.53|343.84|342.04|0
1621258200000|2021-05-17 13:30:00|344.83|343.03|343.1|341.3|347.3|345.5|342.12|340.32|0
1621258500000|2021-05-17 13:35:00|342.86|341.06|336.5|334.7|343.1|341.3|336.5|334.7|0
1621258800000|2021-05-17 13:40:00|336.74|334.94|343.68|341.88|343.68|341.88|335.01|333.21|0
1621259100000|2021-05-17 13:45:00|343.92|342.12|347.39|345.59|347.39|345.59|341.45|339.65|0
1621259400000|2021-05-17 13:50:00|347.89|346.09|351.36|349.56|353.35|351.55|345.91|344.11|0
1621259700000|2021-05-17 13:55:00|351.61|349.81|348.94|347.14|352.98|351.18|346.96|345.16|0
1621260000000|2021-05-17 14:00:00|350.18|348.38|352.9|351.1|356.38|354.58|350.18|348.38|0
1621260300000|2021-05-17 14:05:00|351.17|349.37|354.64|352.84|354.89|353.09|347.7|345.9|0
1621260600000|2021-05-17 14:10:00|354.89|353.09|351.66|349.86|356.87|355.07|349.93|348.13|0
1621260900000|2021-05-17 14:15:00|351.42|349.62|344.23|342.43|354.64|352.84|343.74|341.94|0
1621261200000|2021-05-17 14:20:00|344.48|342.68|345.72|343.92|345.97|344.17|342.5|340.7|0
1621261500000|2021-05-17 14:25:00|345.47|343.67|355.13|353.33|355.13|353.33|342.75|340.95|0
1621261800000|2021-05-17 14:30:00|355.26|353.46|358.38|356.58|358.38|356.58|351.91|350.11|0
1621262100000|2021-05-17 14:35:00|358.14|356.34|346.37|344.57|358.63|356.83|344.76|342.96|0
1621262400000|2021-05-17 14:40:00|346.24|344.44|348.47|346.67|349.21|347.41|344.76|342.96|0
1621262700000|2021-05-17 14:45:00|348.22|346.42|348.22|346.42|350.95|349.15|346.49|344.69|0
1621263000000|2021-05-17 14:50:00|347.98|346.18|348.22|346.42|349.46|347.66|345.25|343.45|0
1621263300000|2021-05-17 14:55:00|348.47|346.67|349.46|347.66|350.58|348.78|346|344.2|0
1621263600000|2021-05-17 15:00:00|349.96|348.16|351.57|349.77|355.9|354.1|347.73|345.93|0
1621263900000|2021-05-17 15:05:00|351.69|349.89|354.91|353.11|355.66|353.86|349.09|347.29|0
1621264200000|2021-05-17 15:10:00|355.66|353.86|352.19|350.39|359.87|358.07|352.19|350.39|0
1621264500000|2021-05-17 15:15:00|352.43|350.63|355.66|353.86|356.4|354.6|351.19|349.39|0
1621264800000|2021-05-17 15:20:00|355.41|353.61|352.93|351.13|355.41|353.61|350.45|348.65|0
1621265100000|2021-05-17 15:25:00|353.18|351.38|356.4|354.6|356.4|354.6|351.94|350.14|0
1621265400000|2021-05-17 15:30:00|356.15|354.35|355.41|353.61|359.38|357.58|354.17|352.37|0
1621265700000|2021-05-17 15:35:00|355.16|353.36|355.9|354.1|355.9|354.1|352.93|351.13|0
1621266000000|2021-05-17 15:40:00|355.65|353.85|353.92|352.12|357.14|355.34|352.93|351.13|0
1621266300000|2021-05-17 15:45:00|354.42|352.62|354.42|352.62|354.91|353.11|350.7|348.9|0
1621266600000|2021-05-17 15:50:00|354.66|352.86|356.46|354.66|358.91|357.11|353.67|351.87|0
1621266900000|2021-05-17 15:55:00|357.2|355.4|356.46|354.66|359.43|357.63|355.71|353.91|0
1621267200000|2021-05-17 16:00:00|356.7|354.9|356.46|354.66|359.92|358.12|356.21|354.41|0
1621267500000|2021-05-17 16:05:00|356.21|354.41|357.94|356.14|358.44|356.64|354.97|353.17|0
1621267800000|2021-05-17 16:10:00|357.69|355.89|356.46|354.66|357.94|356.14|354.23|352.43|0
1621268100000|2021-05-17 16:15:00|356.95|355.15|352.99|351.19|357.94|356.14|352|350.2|0
1621268400000|2021-05-17 16:20:00|353.24|351.44|351.5|349.7|353.48|351.68|351.5|349.7|0
1621268700000|2021-05-17 16:25:00|351.75|349.95|351.75|349.95|352.74|350.94|351.01|349.21|0
1621269000000|2021-05-17 16:30:00|351.5|349.7|353.2|351.4|354.85|353.05|351.5|349.7|0
1621269300000|2021-05-17 16:35:00|352.96|351.16|349.74|347.94|352.96|351.16|348.5|346.7|0
1621269600000|2021-05-17 16:40:00|349.24|347.44|348.25|346.45|349.74|347.94|347.51|345.71|0
1621269900000|2021-05-17 16:45:00|348|346.2|350.48|348.68|351.1|349.3|347.51|345.71|0
1621270200000|2021-05-17 16:50:00|350.73|348.93|351.72|349.92|352.71|350.91|349.49|347.69|0
1621270500000|2021-05-17 16:55:00|352.21|350.41|353.7|351.9|354.69|352.89|351.72|349.92|0
1621270800000|2021-05-17 17:00:00|353.95|352.15|353.2|351.4|354.44|352.64|351.22|349.42|0
1621271100000|2021-05-17 17:05:00|353.7|351.9|355.18|353.38|355.18|353.38|352.95|351.15|0
1621271400000|2021-05-17 17:10:00|355.56|353.76|355.81|354.01|357.41|355.61|354.44|352.64|0
1621271700000|2021-05-17 17:15:00|355.43|353.63|358.41|356.61|359.15|357.35|355.43|353.63|0
1621272000000|2021-05-17 17:20:00|358.65|356.85|358.16|356.36|360.89|359.09|357.41|355.61|0
1621272300000|2021-05-17 17:25:00|358.29|356.49|358.16|356.36|359.89|358.09|356.92|355.12|0
1621272600000|2021-05-17 17:30:00|358.65|356.85|359.4|357.6|360.89|359.09|358.41|356.61|0
1621272900000|2021-05-17 17:35:00|358.65|356.85|358.16|356.36|358.9|357.1|354.94|353.14|0
1621273200000|2021-05-17 17:40:00|358.04|356.24|361.13|359.33|364.61|362.81|358.04|356.24|0
1621273500000|2021-05-17 17:45:00|361.38|359.58|357.29|355.49|362.13|360.33|356.92|355.12|0
1621273800000|2021-05-17 17:50:00|357.41|355.61|358.9|357.1|360.02|358.22|357.17|355.37|0
1621274100000|2021-05-17 17:55:00|359.4|357.6|357.91|356.11|360.14|358.34|356.17|354.37|0
1621274400000|2021-05-17 18:00:00|358.41|356.61|355.96|354.16|359.42|357.62|355.71|353.91|0
1621274700000|2021-05-17 18:05:00|356.33|354.53|354.47|352.67|357.19|355.39|353.86|352.06|0
1621275000000|2021-05-17 18:10:00|354.22|352.42|355.21|353.41|355.71|353.91|352.98|351.18|0
1621275300000|2021-05-17 18:15:00|354.96|353.16|354.47|352.67|355.96|354.16|353.73|351.93|0
1621275600000|2021-05-17 18:20:00|354.72|352.92|354.47|352.67|354.96|353.16|351.99|350.19|0
1621275900000|2021-05-17 18:25:00|354.22|352.42|352.74|350.94|354.72|352.92|352.24|350.44|0
1621276200000|2021-05-17 18:30:00|352.49|350.69|351.99|350.19|353.23|351.43|349.77|347.97|0
1621276500000|2021-05-17 18:35:00|351.87|350.07|356.33|354.53|356.7|354.9|351.5|349.7|0
1621276800000|2021-05-17 18:40:00|356.08|354.28|354.96|353.16|356.45|354.65|354.22|352.42|0
1621277100000|2021-05-17 18:45:00|354.72|352.92|353.36|351.56|356.45|354.65|353.23|351.43|0
1621277400000|2021-05-17 18:50:00|353.48|351.68|347.78|345.98|353.48|351.68|347.78|345.98|0
1621277700000|2021-05-17 18:55:00|348.03|346.23|346.8|345|349.52|347.72|346.3|344.5|0
1621278000000|2021-05-17 19:00:00|346.55|344.75|345.56|343.76|348.28|346.48|345.31|343.51|0
1621278300000|2021-05-17 19:05:00|345.31|343.51|343.46|341.66|345.81|344.01|342.1|340.3|0
1621278600000|2021-05-17 19:10:00|343.58|341.78|343.83|342.03|343.83|342.03|341.6|339.8|0
1621278900000|2021-05-17 19:15:00|343.58|341.78|346.3|344.5|347.04|345.24|342.84|341.04|0
1621279200000|2021-05-17 19:20:00|346.05|344.25|347.66|345.86|348.03|346.23|345.69|343.89|0
1621279500000|2021-05-17 19:25:00|347.78|345.98|348.77|346.97|350.51|348.71|347.29|345.49|0
1621279800000|2021-05-17 19:30:00|349.02|347.22|346.05|344.25|350.26|348.46|345.31|343.51|0
1621280100000|2021-05-17 19:35:00|345.8|344|349.76|347.96|350.5|348.7|345.8|344|0
1621280400000|2021-05-17 19:40:00|350.01|348.21|345.52|343.72|350.01|348.21|344.04|342.24|0
1621280700000|2021-05-17 19:45:00|345.77|343.97|346.76|344.96|346.76|344.96|342.55|340.75|0
1621281000000|2021-05-17 19:50:00|345.52|343.72|344.78|342.98|347.25|345.45|342.55|340.75|0
1621281300000|2021-05-17 19:55:00|344.53|342.73|344.15|342.35|346.26|344.46|341.92|340.12|0
1621281600000|2021-05-17 20:00:00|343.4|341.6|341.17|339.37|345.64|343.84|340.18|338.38|0
1621281900000|2021-05-17 20:05:00|340.43|338.63|339.94|338.14|340.68|338.88|338.94|337.14|0
1621282200000|2021-05-17 20:10:00|339.69|337.89|341.3|339.5|341.3|339.5|339.44|337.64|0
1621282500000|2021-05-17 20:15:00|341.79|339.59|341.11|338.91|341.9|339.7|340.89|338.69|0
1621282800000|2021-05-17 20:20:00|341.07|338.87|341.54|339.34|341.94|339.74|341.07|338.87|0
1621283100000|2021-05-17 20:25:00|341.57|339.37|341.65|339.45|341.94|339.74|341.57|339.37|0
1621283400000|2021-05-17 20:30:00|342.25|340.05|342|339.8|342.25|340.05|341.25|339.05|0
1621283700000|2021-05-17 20:35:00|342.25|340.05|341.5|339.3|342.25|340.05|341.01|338.81|0
1621284000000|2021-05-17 20:40:00|341.75|339.55|341.5|339.3|341.75|339.55|341.25|339.05|0
1621284300000|2021-05-17 20:45:00|341.25|339.05|341.01|338.81|341.75|339.55|340.51|338.31|0
1621284600000|2021-05-17 20:50:00|341.25|339.05|340.51|338.31|341.25|339.05|340.01|337.81|0
1621284900000|2021-05-17 20:55:00|340.76|338.56|340.99|338.79|341.25|339.05|340.51|338.31|0
1621285200000|2021-05-17 21:00:00|340.71|338.51|340.38|338.18|340.71|338.51|340.38|338.18|0
1621285500000|2021-05-17 21:05:00|340.56|338.36|340.56|338.36|340.89|338.69|340.56|338.36|0
1621285800000|2021-05-17 21:10:00|340.89|338.69|340.34|338.14|340.89|338.69|340.34|338.14|0
1621286100000|2021-05-17 21:15:00|340.31|338.11|340.82|338.62|340.82|338.62|340.31|338.11|0
1621286400000|2021-05-17 21:20:00|340.71|338.51|340.45|338.25|340.71|338.51|340.45|338.25|0
1621286700000|2021-05-17 21:25:00|340.53|338.33|340.45|338.25|340.53|338.33|340.45|338.25|0
1621287000000|2021-05-17 21:30:00|340.67|338.47|340.45|338.25|340.67|338.47|340.38|338.18|0
1621287300000|2021-05-17 21:35:00|340.49|338.29|340.67|338.47|340.67|338.47|340.49|338.29|0
1621287600000|2021-05-17 21:40:00|340.71|338.51|340.96|338.76|340.96|338.76|340.71|338.51|0
1621287900000|2021-05-17 21:45:00|340.99|338.79|341.25|339.05|341.32|339.12|340.92|338.72|0
1621288200000|2021-05-17 21:50:00|341.28|339.08|341.32|339.12|341.47|339.27|341.28|339.08|0
1621288500000|2021-05-17 21:55:00|341.36|339.16|340.92|338.72|341.5|339.3|340.92|338.72|0
1621288800000|2021-05-17 22:00:00|341.75|339.55|340.13|337.93|342.49|340.29|339.88|337.68|0
1621289100000|2021-05-17 22:05:00|339.88|337.68|340.87|338.67|340.87|338.67|339.88|337.68|0
1621289400000|2021-05-17 22:10:00|340.63|338.43|340.13|337.93|340.63|338.43|340.13|337.93|0
1621289700000|2021-05-17 22:15:00|340.01|337.81|341.12|338.92|341.12|338.92|340.01|337.81|0
1621290000000|2021-05-17 22:20:00|340.87|338.67|340.38|338.18|340.87|338.67|339.88|337.68|0
1621290300000|2021-05-17 22:25:00|340.63|338.43|340.87|338.67|340.87|338.67|340.38|338.18|0
1621290600000|2021-05-17 22:30:00|341.12|338.92|341.12|338.92|341.86|339.66|340.87|338.67|0
1621290900000|2021-05-17 22:35:00|340.87|338.67|342.74|340.54|342.74|340.54|340.87|338.67|0
1621291200000|2021-05-17 22:40:00|342.61|340.41|343.35|341.15|343.85|341.65|342.61|340.41|0
1621291500000|2021-05-17 22:45:00|343.1|340.9|344.09|341.89|344.34|342.14|343.1|340.9|0
1621291800000|2021-05-17 22:50:00|343.85|341.65|344.59|342.39|344.59|342.39|343.35|341.15|0
1621292100000|2021-05-17 22:55:00|344.34|342.14|345.33|343.13|345.33|343.13|344.09|341.89|0
1621292400000|2021-05-17 23:00:00|345.09|342.89|345.09|342.89|345.33|343.13|344.34|342.14|0
1621292700000|2021-05-17 23:05:00|344.84|342.64|343.85|341.65|344.84|342.64|343.6|341.4|0
1621293000000|2021-05-17 23:10:00|344.09|341.89|343.35|341.15|344.34|342.14|343.35|341.15|0
1621293300000|2021-05-17 23:15:00|343.6|341.4|343.85|341.65|343.85|341.65|343.35|341.15|0
1621293600000|2021-05-17 23:20:00|343.73|341.53|343.1|340.9|343.85|341.65|343.1|340.9|0
1621293900000|2021-05-17 23:25:00|343.35|341.15|341.12|338.92|343.35|341.15|340.87|338.67|0
1621294200000|2021-05-17 23:30:00|341.37|339.17|341.12|338.92|341.86|339.66|340.62|338.42|0
1621294500000|2021-05-17 23:35:00|341.37|339.17|341.37|339.17|341.61|339.41|340.87|338.67|0
1621294800000|2021-05-17 23:40:00|341.12|338.92|338.15|335.95|341.12|338.92|337.78|335.58|0
1621295100000|2021-05-17 23:45:00|337.9|335.7|336.66|334.46|338.39|336.19|336.66|334.46|0
1621295400000|2021-05-17 23:50:00|336.91|334.71|337.28|335.08|337.9|335.7|336.91|334.71|0
1621295700000|2021-05-17 23:55:00|337.15|334.95|336.66|334.46|337.4|335.2|336.16|333.96|0
1621296000000|2021-05-18 00:00:00|336.91|334.71|337.28|335.08|337.4|335.2|335.92|333.72|0
1621296300000|2021-05-18 00:05:00|337.4|335.2|337.4|335.2|338.39|336.19|336.91|334.71|0
1621296600000|2021-05-18 00:10:00|337.65|335.45|337.9|335.7|338.39|336.19|337.4|335.2|0
1621296900000|2021-05-18 00:15:00|337.65|335.45|335.17|332.97|337.78|335.58|335.17|332.97|0
1621297200000|2021-05-18 00:20:00|335.42|333.22|335.42|333.22|335.92|333.72|335.17|332.97|0
1621297500000|2021-05-18 00:25:00|335.17|332.97|334.68|332.48|335.42|333.22|334.68|332.48|0
1621297800000|2021-05-18 00:30:00|334.93|332.73|335.92|333.72|336.16|333.96|334.68|332.48|0
1621298100000|2021-05-18 00:35:00|336.16|333.96|335.91|333.71|336.41|334.21|334.92|332.72|0
1621298400000|2021-05-18 00:40:00|336.16|333.96|336.29|334.09|336.91|334.71|335.91|333.71|0
1621298700000|2021-05-18 00:45:00|336.16|333.96|336.16|333.96|336.16|333.96|334.68|332.48|0
1621299000000|2021-05-18 00:50:00|335.91|333.71|335.42|333.22|336.16|333.96|334.68|332.48|0
1621299300000|2021-05-18 00:55:00|335.17|332.97|334.92|332.72|335.91|333.71|334.68|332.48|0
1621299600000|2021-05-18 01:00:00|334.81|332.61|335.91|333.71|335.91|333.71|334.43|332.23|0
1621299900000|2021-05-18 01:05:00|336.04|333.84|334.92|332.72|336.9|334.7|334.92|332.72|0
1621300200000|2021-05-18 01:10:00|335.17|332.97|334.43|332.23|335.42|333.22|334.43|332.23|0
1621300500000|2021-05-18 01:15:00|334.18|331.98|333.69|331.49|335.17|332.97|333.69|331.49|0
1621300800000|2021-05-18 01:20:00|333.44|331.24|333.19|330.99|333.69|331.49|332.7|330.5|0
1621301100000|2021-05-18 01:25:00|333.07|330.87|332.7|330.5|333.44|331.24|332.7|330.5|0
1621301400000|2021-05-18 01:30:00|332.94|330.74|332.2|330|333.44|331.24|332.2|330|0
1621301700000|2021-05-18 01:35:00|331.95|329.75|333.07|330.87|333.93|331.73|331.95|329.75|0
1621302000000|2021-05-18 01:40:00|332.94|330.74|331.74|329.54|332.94|330.74|331.61|329.41|0
1621302300000|2021-05-18 01:45:00|331.61|329.41|331.86|329.66|332.35|330.15|331.36|329.16|0
1621302600000|2021-05-18 01:50:00|332.11|329.91|331.86|329.66|332.6|330.4|331.36|329.16|0
1621302900000|2021-05-18 01:55:00|331.61|329.41|331.86|329.66|332.6|330.4|331.61|329.41|0
1621303200000|2021-05-18 02:00:00|331.99|329.79|331.11|328.91|332.11|329.91|331.11|328.91|0
1621303500000|2021-05-18 02:05:00|331.36|329.16|331.36|329.16|331.86|329.66|331.11|328.91|0
1621303800000|2021-05-18 02:10:00|331.11|328.91|331.61|329.41|331.86|329.66|331.11|328.91|0
1621304100000|2021-05-18 02:15:00|331.36|329.16|332.35|330.15|332.35|330.15|331.36|329.16|0
1621304400000|2021-05-18 02:20:00|332.23|330.03|333.84|331.64|334.09|331.89|332.1|329.9|0
1621304700000|2021-05-18 02:25:00|333.72|331.52|333.59|331.39|335.08|332.88|333.1|330.9|0
1621305000000|2021-05-18 02:30:00|333.84|331.64|333.84|331.64|334.34|332.14|332.98|330.78|0
1621305300000|2021-05-18 02:35:00|333.97|331.77|333.59|331.39|335.08|332.88|333.59|331.39|0
1621305600000|2021-05-18 02:40:00|333.84|331.64|332.85|330.65|334.09|331.89|332.6|330.4|0
1621305900000|2021-05-18 02:45:00|333.1|330.9|333.09|330.89|333.59|331.39|332.85|330.65|0
1621306200000|2021-05-18 02:50:00|333.34|331.14|334.09|331.89|334.09|331.89|333.09|330.89|0
1621306500000|2021-05-18 02:55:00|333.84|331.64|333.72|331.52|334.33|332.13|333.47|331.27|0
1621306800000|2021-05-18 03:00:00|333.84|331.64|333.34|331.14|334.09|331.89|333.22|331.02|0
1621307100000|2021-05-18 03:05:00|333.59|331.39|332.85|330.65|333.59|331.39|332.85|330.65|0
1621307400000|2021-05-18 03:10:00|333.09|330.89|333.09|330.89|333.34|331.14|332.85|330.65|0
1621307700000|2021-05-18 03:15:00|332.98|330.78|332.6|330.4|332.98|330.78|332.35|330.15|0
1621308000000|2021-05-18 03:20:00|332.35|330.15|332.6|330.4|332.6|330.4|332.35|330.15|0
1621308300000|2021-05-18 03:25:00|332.85|330.65|332.85|330.65|333.09|330.89|332.6|330.4|0
1621308600000|2021-05-18 03:30:00|333.09|330.89|332.1|329.9|333.59|331.39|332.1|329.9|0
1621308900000|2021-05-18 03:35:00|331.85|329.65|332.1|329.9|332.35|330.15|331.85|329.65|0
1621309200000|2021-05-18 03:40:00|332.35|330.15|332.35|330.15|332.35|330.15|331.85|329.65|0
1621309500000|2021-05-18 03:45:00|332.6|330.4|332.1|329.9|332.6|330.4|331.85|329.65|0
1621309800000|2021-05-18 03:50:00|332.35|330.15|331.85|329.65|332.35|330.15|331.85|329.65|0
1621310100000|2021-05-18 03:55:00|332.1|329.9|332.35|330.15|332.48|330.28|331.85|329.65|0
1621310400000|2021-05-18 04:00:00|332.1|329.9|333.09|330.89|333.09|330.89|332.1|329.9|0
1621310700000|2021-05-18 04:05:00|332.84|330.64|334.33|332.13|334.58|332.38|332.84|330.64|0
1621311000000|2021-05-18 04:10:00|333.84|331.64|334.08|331.88|334.08|331.88|333.34|331.14|0
1621311300000|2021-05-18 04:15:00|334.33|332.13|334.83|332.63|334.83|332.63|334.08|331.88|0
1621311600000|2021-05-18 04:20:00|335.08|332.88|335.82|333.62|335.82|333.62|334.58|332.38|0
1621311900000|2021-05-18 04:25:00|335.32|333.12|334.83|332.63|335.32|333.12|334.08|331.88|0
1621312200000|2021-05-18 04:30:00|334.71|332.51|333.84|331.64|334.83|332.63|333.59|331.39|0
1621312500000|2021-05-18 04:35:00|333.96|331.76|333.09|330.89|334.08|331.88|332.84|330.64|0
1621312800000|2021-05-18 04:40:00|333.34|331.14|333.59|331.39|333.59|331.39|332.6|330.4|0
1621313100000|2021-05-18 04:45:00|333.34|331.14|333.59|331.39|334.08|331.88|333.34|331.14|0
1621313400000|2021-05-18 04:50:00|333.83|331.63|334.08|331.88|334.08|331.88|333.59|331.39|0
1621313700000|2021-05-18 04:55:00|333.83|331.63|333.34|331.14|333.83|331.63|333.09|330.89|0
1621314000000|2021-05-18 05:00:00|333.09|330.89|333.34|331.14|334.33|332.13|333.09|330.89|0
1621314300000|2021-05-18 05:05:00|333.09|330.89|333.34|331.14|334.08|331.88|333.09|330.89|0
1621314600000|2021-05-18 05:10:00|333.09|330.89|332.59|330.39|333.09|330.89|332.35|330.15|0
1621314900000|2021-05-18 05:15:00|332.84|330.64|331.85|329.65|332.84|330.64|331.6|329.4|0
1621315200000|2021-05-18 05:20:00|332.1|329.9|330.61|328.41|332.1|329.9|330.61|328.41|0
1621315500000|2021-05-18 05:25:00|330.36|328.16|330.12|327.92|330.86|328.66|330.12|327.92|0
1621315800000|2021-05-18 05:30:00|330.36|328.16|329.87|327.67|330.61|328.41|329.62|327.42|0
1621316100000|2021-05-18 05:35:00|329.75|327.55|329.87|327.67|330.12|327.92|329.62|327.42|0
1621316400000|2021-05-18 05:40:00|329.75|327.55|330.12|327.92|330.61|328.41|329.75|327.55|0
1621316700000|2021-05-18 05:45:00|330.36|328.16|330.36|328.16|330.74|328.54|330.12|327.92|0
1621317000000|2021-05-18 05:50:00|330.61|328.41|330.36|328.16|331.11|328.91|330.36|328.16|0
1621317300000|2021-05-18 05:55:00|330.61|328.41|330.61|328.41|330.61|328.41|330.11|327.91|0
1621317600000|2021-05-18 06:00:00|330.86|328.66|329.37|327.17|330.86|328.66|329.12|326.92|0
1621317900000|2021-05-18 06:05:00|329.12|326.92|328.82|326.62|329.56|327.36|328.82|326.62|0
1621318200000|2021-05-18 06:10:00|329.07|326.87|328.32|326.12|329.07|326.87|327.83|325.63|0
1621318500000|2021-05-18 06:15:00|328.07|325.87|326.83|324.63|328.07|325.87|326.83|324.63|0
1621318800000|2021-05-18 06:20:00|327.08|324.88|326.09|323.89|327.58|325.38|326.09|323.89|0
1621319100000|2021-05-18 06:25:00|326.34|324.14|326.34|324.14|326.59|324.39|326.09|323.89|0
1621319400000|2021-05-18 06:30:00|326.22|324.02|326.34|324.14|326.59|324.39|325.35|323.15|0
1621319700000|2021-05-18 06:35:00|326.09|323.89|324.85|322.65|326.09|323.89|324.85|322.65|0
1621320000000|2021-05-18 06:40:00|324.6|322.4|325.1|322.9|325.35|323.15|324.6|322.4|0
1621320300000|2021-05-18 06:45:00|324.85|322.65|323.61|321.41|324.85|322.65|323.61|321.41|0
1621320600000|2021-05-18 06:50:00|323.74|321.54|323.36|321.16|323.86|321.66|322.13|319.93|0
1621320900000|2021-05-18 06:55:00|323.61|321.41|325.1|322.9|325.23|323.03|323.36|321.16|0
1621321200000|2021-05-18 07:00:00|325.35|323.15|324.26|322.06|325.35|323.15|323.82|321.62|0
1621321500000|2021-05-18 07:05:00|324.06|322.26|323.29|321.49|324.42|322.62|322.8|321|0
1621321800000|2021-05-18 07:10:00|323.17|321.37|324.78|322.98|325.28|323.48|323.04|321.24|0
1621322100000|2021-05-18 07:15:00|325.03|323.23|323.79|321.99|325.28|323.48|323.29|321.49|0
1621322400000|2021-05-18 07:20:00|323.54|321.74|324.53|322.73|324.53|322.73|323.54|321.74|0
1621322700000|2021-05-18 07:25:00|324.78|322.98|324.78|322.98|324.78|322.98|324.29|322.49|0
1621323000000|2021-05-18 07:30:00|325.03|323.23|325.28|323.48|326.27|324.47|324.53|322.73|0
1621323300000|2021-05-18 07:35:00|325.41|323.61|326.02|324.22|326.27|324.47|325.28|323.48|0
1621323600000|2021-05-18 07:40:00|325.78|323.98|327.27|325.47|327.27|325.47|325.78|323.98|0
1621323900000|2021-05-18 07:45:00|327.02|325.22|328.01|326.21|328.26|326.46|326.9|325.1|0
1621324200000|2021-05-18 07:50:00|327.76|325.96|327.51|325.71|328.26|326.46|327.02|325.22|0
1621324500000|2021-05-18 07:55:00|327.76|325.96|326.77|324.97|328.01|326.21|326.02|324.22|0
1621324800000|2021-05-18 08:00:00|326.65|324.85|326.77|324.97|328.01|326.21|326.52|324.72|0
1621325100000|2021-05-18 08:05:00|327.02|325.22|329.25|327.45|329.25|327.45|326.77|324.97|0
1621325400000|2021-05-18 08:10:00|329|327.2|328.26|326.46|330|328.2|328.26|326.46|0
1621325700000|2021-05-18 08:15:00|328.51|326.71|327.76|325.96|328.64|326.84|327.76|325.96|0
1621326000000|2021-05-18 08:20:00|328.01|326.21|328.51|326.71|329.5|327.7|327.76|325.96|0
1621326300000|2021-05-18 08:25:00|329|327.2|329|327.2|329.75|327.95|328.26|326.46|0
1621326600000|2021-05-18 08:30:00|329.13|327.33|328.26|326.46|329.5|327.7|328.26|326.46|0
1621326900000|2021-05-18 08:35:00|328.39|326.59|328.01|326.21|328.51|326.71|327.76|325.96|0
1621327200000|2021-05-18 08:40:00|327.89|326.09|328.76|326.96|329|327.2|327.89|326.09|0
1621327500000|2021-05-18 08:45:00|329|327.2|328.26|326.46|329.5|327.7|328.26|326.46|0
1621327800000|2021-05-18 08:50:00|328.39|326.59|330.25|328.45|330.25|328.45|328.39|326.59|0
1621328100000|2021-05-18 08:55:00|330.5|328.7|330.5|328.7|330.99|329.19|330.25|328.45|0
1621328400000|2021-05-18 09:00:00|330.25|328.45|329|327.2|330.74|328.94|328.76|326.96|0
1621328700000|2021-05-18 09:05:00|328.76|326.96|330.25|328.45|330.49|328.69|328.76|326.96|0
1621329000000|2021-05-18 09:10:00|330|328.2|329.75|327.95|330.25|328.45|329.25|327.45|0
1621329300000|2021-05-18 09:15:00|329.5|327.7|328.26|326.46|330|328.2|328.26|326.46|0
1621329600000|2021-05-18 09:20:00|328.14|326.34|328.51|326.71|328.75|326.95|327.76|325.96|0
1621329900000|2021-05-18 09:25:00|328.75|326.95|329.5|327.7|330.74|328.94|328.26|326.46|0
1621330200000|2021-05-18 09:30:00|330|328.2|330.25|328.45|331.49|329.69|329.88|328.08|0
1621330500000|2021-05-18 09:35:00|330.99|329.19|330.74|328.94|331.24|329.44|330.25|328.45|0
1621330800000|2021-05-18 09:40:00|330.99|329.19|331.74|329.94|331.99|330.19|330.74|328.94|0
1621331100000|2021-05-18 09:45:00|331.99|330.19|331.24|329.44|331.99|330.19|330.25|328.45|0
1621331400000|2021-05-18 09:50:00|331.49|329.69|330.1|328.3|331.74|329.94|330.1|328.3|0
1621331700000|2021-05-18 09:55:00|330.35|328.55|331.59|329.79|331.59|329.79|330.1|328.3|0
1621332000000|2021-05-18 10:00:00|331.47|329.67|327.87|326.07|331.47|329.67|327.87|326.07|0
1621332300000|2021-05-18 10:05:00|328.11|326.31|328.86|327.06|329.11|327.31|327.87|326.07|0
1621332600000|2021-05-18 10:10:00|329.11|327.31|329.85|328.05|330.35|328.55|328.86|327.06|0
1621332900000|2021-05-18 10:15:00|330.1|328.3|330.35|328.55|331.09|329.29|329.98|328.18|0
1621333200000|2021-05-18 10:20:00|330.59|328.79|331.34|329.54|332.08|330.28|330.35|328.55|0
1621333500000|2021-05-18 10:25:00|331.59|329.79|331.34|329.54|332.33|330.53|330.59|328.79|0
1621333800000|2021-05-18 10:30:00|331.09|329.29|330.84|329.04|331.09|329.29|329.85|328.05|0
1621334100000|2021-05-18 10:35:00|330.59|328.79|331.09|329.29|331.09|329.29|329.6|327.8|0
1621334400000|2021-05-18 10:40:00|330.84|329.04|331.59|329.79|331.59|329.79|330.34|328.54|0
1621334700000|2021-05-18 10:45:00|331.83|330.03|331.83|330.03|332.33|330.53|331.34|329.54|0
1621335000000|2021-05-18 10:50:00|332.08|330.28|332.08|330.28|332.83|331.03|331.83|330.03|0
1621335300000|2021-05-18 10:55:00|332.33|330.53|331.58|329.78|332.58|330.78|331.58|329.78|0
1621335600000|2021-05-18 11:00:00|331.83|330.03|331.58|329.78|332.58|330.78|330.84|329.04|0
1621335900000|2021-05-18 11:05:00|331.09|329.29|331.58|329.78|332.08|330.28|330.59|328.79|0
1621336200000|2021-05-18 11:10:00|331.34|329.54|330.84|329.04|331.83|330.03|330.34|328.54|0
1621336500000|2021-05-18 11:15:00|330.59|328.79|330.84|329.04|331.58|329.78|330.34|328.54|0
1621336800000|2021-05-18 11:20:00|331.09|329.29|332.08|330.28|332.08|330.28|330.59|328.79|0
1621337100000|2021-05-18 11:25:00|335.31|333.51|335.8|334|337.92|336.12|335.31|333.51|0
1621337400000|2021-05-18 11:30:00|336.05|334.25|334.81|333.01|336.05|334.25|334.31|332.51|0
1621337700000|2021-05-18 11:35:00|334.56|332.76|334.56|332.76|334.81|333.01|333.57|331.77|0
1621338000000|2021-05-18 11:40:00|334.69|332.89|335.55|333.75|336.3|334.5|334.07|332.27|0
1621338300000|2021-05-18 11:45:00|335.31|333.51|334.81|333.01|335.8|334|334.56|332.76|0
1621338600000|2021-05-18 11:50:00|335.06|333.26|335.55|333.75|335.8|334|334.81|333.01|0
1621338900000|2021-05-18 11:55:00|335.68|333.88|336.93|335.13|336.93|335.13|335.55|333.75|0
1621339200000|2021-05-18 12:00:00|337.04|335.24|335.31|333.51|337.79|335.99|335.31|333.51|0
1621339500000|2021-05-18 12:05:00|335.55|333.75|334.31|332.51|336.55|334.75|334.06|332.26|0
1621339800000|2021-05-18 12:10:00|334.56|332.76|333.57|331.77|335.06|333.26|333.57|331.77|0
1621340100000|2021-05-18 12:15:00|333.82|332.02|334.56|332.76|334.81|333.01|333.82|332.02|0
1621340400000|2021-05-18 12:20:00|334.31|332.51|336.3|334.5|336.3|334.5|334.31|332.51|0
1621340700000|2021-05-18 12:25:00|336.05|334.25|335.37|333.57|337.04|335.24|335.12|333.32|0
1621341000000|2021-05-18 12:30:00|335.12|333.32|336.36|334.56|338.1|336.3|334.87|333.07|0
1621341300000|2021-05-18 12:35:00|336.11|334.31|339.83|338.03|340.58|338.78|335.86|334.06|0
1621341600000|2021-05-18 12:40:00|340.08|338.28|340.33|338.53|341.07|339.27|339.34|337.54|0
1621341900000|2021-05-18 12:45:00|340.58|338.78|340.83|339.03|341.07|339.27|339.59|337.79|0
1621342200000|2021-05-18 12:50:00|341.07|339.27|339.83|338.03|341.07|339.27|339.58|337.78|0
1621342500000|2021-05-18 12:55:00|340.08|338.28|339.58|337.78|340.08|338.28|339.34|337.54|0
1621342800000|2021-05-18 13:00:00|339.34|337.54|341.07|339.27|341.32|339.52|339.34|337.54|0
1621343100000|2021-05-18 13:05:00|341.32|339.52|342.07|340.27|342.81|341.01|341.07|339.27|0
1621343400000|2021-05-18 13:10:00|342.31|340.51|342.07|340.27|343.56|341.76|341.32|339.52|0
1621343700000|2021-05-18 13:15:00|342.31|340.51|341.32|339.52|343.06|341.26|341.07|339.27|0
1621344000000|2021-05-18 13:20:00|341.07|339.27|341.07|339.27|341.82|340.02|340.58|338.78|0
1621344300000|2021-05-18 13:25:00|340.82|339.02|340.33|338.53|341.32|339.52|340.08|338.28|0
1621344600000|2021-05-18 13:30:00|340.58|338.78|348.03|346.23|348.03|346.23|337.85|336.05|0
1621344900000|2021-05-18 13:35:00|348.52|346.72|338.59|336.79|348.52|346.72|338.59|336.79|0
1621345200000|2021-05-18 13:40:00|339.58|337.78|341.82|340.02|343.06|341.26|338.59|336.79|0
1621345500000|2021-05-18 13:45:00|341.32|339.52|345.54|343.74|346.78|344.98|340.33|338.53|0
1621345800000|2021-05-18 13:50:00|345.05|343.25|344.3|342.5|349.52|347.72|343.8|342|0
1621346100000|2021-05-18 13:55:00|344.05|342.25|347.03|345.23|347.41|345.61|343.06|341.26|0
1621346400000|2021-05-18 14:00:00|347.28|345.48|350.89|349.09|353.25|351.45|346.54|344.74|0
1621346700000|2021-05-18 14:05:00|351.01|349.21|348.56|346.76|352.25|350.45|347.32|345.52|0
1621347000000|2021-05-18 14:10:00|348.69|346.89|348.07|346.27|350.05|348.25|347.57|345.77|0
1621347300000|2021-05-18 14:15:00|347.82|346.02|347.32|345.52|348.56|346.76|344.84|343.04|0
1621347600000|2021-05-18 14:20:00|347.07|345.27|344.59|342.79|347.07|345.27|343.85|342.05|0
1621347900000|2021-05-18 14:25:00|345.34|343.54|340.82|339.02|345.34|343.54|340.82|339.02|0
1621348200000|2021-05-18 14:30:00|340.57|338.77|341.2|339.4|341.56|339.76|340.08|338.28|0
1621348500000|2021-05-18 14:35:00|341.07|339.27|343.05|341.25|343.05|341.25|340.82|339.02|0
1621348800000|2021-05-18 14:40:00|342.81|341.01|345.25|343.45|345.5|343.7|341.52|339.72|0
1621349100000|2021-05-18 14:45:00|344.75|342.95|340.28|338.48|345|343.2|340.03|338.23|0
1621349400000|2021-05-18 14:50:00|339.78|337.98|341.9|340.1|342.27|340.47|338.54|336.74|0
1621349700000|2021-05-18 14:55:00|342.02|340.22|341.02|339.22|343.26|341.46|340.53|338.73|0
1621350000000|2021-05-18 15:00:00|341.15|339.35|341.02|339.22|343.01|341.21|340.03|338.23|0
1621350300000|2021-05-18 15:05:00|341.52|339.72|342.51|340.71|343.26|341.46|340.53|338.73|0
1621350600000|2021-05-18 15:10:00|342.76|340.96|342.27|340.47|342.76|340.96|340.28|338.48|0
1621350900000|2021-05-18 15:15:00|342.02|340.22|342.02|340.22|342.27|340.47|340.77|338.97|0
1621351200000|2021-05-18 15:20:00|342.27|340.47|341.77|339.97|343.26|341.46|340.77|338.97|0
1621351500000|2021-05-18 15:25:00|342.02|340.22|343.01|341.21|343.01|341.21|341.52|339.72|0
1621351800000|2021-05-18 15:30:00|342.76|340.96|346.74|344.94|347.37|345.57|342.26|340.46|0
1621352100000|2021-05-18 15:35:00|346.87|345.07|345|343.2|347.24|345.44|344.75|342.95|0
1621352400000|2021-05-18 15:40:00|344.5|342.7|347.24|345.44|349.47|347.67|344.5|342.7|0
1621352700000|2021-05-18 15:45:00|346.49|344.69|344.5|342.7|348.73|346.93|344.25|342.45|0
1621353000000|2021-05-18 15:50:00|345|343.2|347.73|345.93|348.48|346.68|344.75|342.95|0
1621353300000|2021-05-18 15:55:00|347.48|345.68|349.47|347.67|349.47|347.67|346.24|344.44|0
1621353600000|2021-05-18 16:00:00|349.23|347.43|348.23|346.43|350.72|348.92|347.73|345.93|0
1621353900000|2021-05-18 16:05:00|348.48|346.68|348.73|346.93|349.47|347.67|347.24|345.44|0
1621354200000|2021-05-18 16:10:00|348.86|347.06|346.74|344.94|349.23|347.43|346.49|344.69|0
1621354500000|2021-05-18 16:15:00|346.99|345.19|348.23|346.43|348.73|346.93|346.49|344.69|0
1621354800000|2021-05-18 16:20:00|347.98|346.18|345.25|343.45|348.73|346.93|345.25|343.45|0
1621355100000|2021-05-18 16:25:00|345.49|343.69|344|342.2|345.74|343.94|343.75|341.95|0
1621355400000|2021-05-18 16:30:00|344.25|342.45|343.75|341.95|345.25|343.45|343.26|341.46|0
1621355700000|2021-05-18 16:35:00|343.51|341.71|344|342.2|344.5|342.7|343.51|341.71|0
1621356000000|2021-05-18 16:40:00|343.75|341.95|343.75|341.95|344|342.2|343.26|341.46|0
1621356300000|2021-05-18 16:45:00|344|342.2|343.26|341.46|344|342.2|343.26|341.46|0
1621356600000|2021-05-18 16:50:00|343.51|341.71|343.75|341.95|344.25|342.45|343.51|341.71|0
1621356900000|2021-05-18 16:55:00|343.51|341.71|345.49|343.69|346.74|344.94|343.51|341.71|0
1621357200000|2021-05-18 17:00:00|345.25|343.45|345.25|343.45|345.74|343.94|344.5|342.7|0
1621357500000|2021-05-18 17:05:00|345.49|343.69|346.49|344.69|348.48|346.68|345.25|343.45|0
1621357800000|2021-05-18 17:10:00|346.74|344.94|346.49|344.69|347.23|345.43|345.74|343.94|0
1621358100000|2021-05-18 17:15:00|346.74|344.94|346.74|344.94|347.98|346.18|346.49|344.69|0
1621358400000|2021-05-18 17:20:00|346.49|344.69|345.24|343.44|346.74|344.94|344.5|342.7|0
1621358700000|2021-05-18 17:25:00|345.49|343.69|343.01|341.21|345.49|343.69|342.76|340.96|0
1621359000000|2021-05-18 17:30:00|342.76|340.96|343.5|341.7|344.75|342.95|342.51|340.71|0
1621359300000|2021-05-18 17:35:00|343.75|341.95|344.75|342.95|345.49|343.69|343.26|341.46|0
1621359600000|2021-05-18 17:40:00|344.5|342.7|345.74|343.94|346.49|344.69|344.25|342.45|0
1621359900000|2021-05-18 17:45:00|345.49|343.69|346.98|345.18|347.23|345.43|344.25|342.45|0
1621360200000|2021-05-18 17:50:00|347.23|345.43|347.48|345.68|347.73|345.93|346.12|344.32|0
1621360500000|2021-05-18 17:55:00|347.73|345.93|348.48|346.68|348.48|346.68|346.62|344.82|0
1621360800000|2021-05-18 18:00:00|348.23|346.43|349.72|347.92|350.72|348.92|347.73|345.93|0
1621361100000|2021-05-18 18:05:00|349.47|347.67|349.47|347.67|349.47|347.67|347.48|345.68|0
1621361400000|2021-05-18 18:10:00|349.72|347.92|347.98|346.18|350.22|348.42|347.98|346.18|0
1621361700000|2021-05-18 18:15:00|348.48|346.68|349.97|348.17|350.47|348.67|347.23|345.43|0
1621362000000|2021-05-18 18:20:00|350.22|348.42|353.7|351.9|354.7|352.9|348.97|347.17|0
1621362300000|2021-05-18 18:25:00|353.95|352.15|354.2|352.4|354.7|352.9|352.46|350.66|0
1621362600000|2021-05-18 18:30:00|353.95|352.15|359.68|357.88|359.68|357.88|353.33|351.53|0
1621362900000|2021-05-18 18:35:00|359.92|358.12|361.45|359.65|362.43|360.63|358.93|357.13|0
1621363200000|2021-05-18 18:40:00|361.7|359.9|363.54|361.74|365.74|363.94|359.95|358.15|0
1621363500000|2021-05-18 18:45:00|363.79|361.99|363.79|361.99|366.77|364.97|363.79|361.99|0
1621363800000|2021-05-18 18:50:00|364.04|362.24|361.31|359.51|364.54|362.74|360.81|359.01|0
1621364100000|2021-05-18 18:55:00|361.19|359.39|358.33|356.53|363.05|361.25|358.33|356.53|0
1621364400000|2021-05-18 19:00:00|358.82|357.02|356.97|355.17|360.06|358.26|356.97|355.17|0
1621364700000|2021-05-18 19:05:00|357.08|355.28|356.59|354.79|358.57|356.77|356.34|354.54|0
1621365000000|2021-05-18 19:10:00|356.34|354.54|359.43|357.63|360.54|358.74|355.6|353.8|0
1621365300000|2021-05-18 19:15:00|359.3|357.5|356.32|354.52|360.54|358.74|356.32|354.52|0
1621365600000|2021-05-18 19:20:00|356.56|354.76|356.56|354.76|357.56|355.76|355.57|353.77|0
1621365900000|2021-05-18 19:25:00|356.32|354.52|355.57|353.77|356.32|354.52|354.33|352.53|0
1621366200000|2021-05-18 19:30:00|355.45|353.65|353.31|351.51|356.54|354.74|352.7|350.9|0
1621366500000|2021-05-18 19:35:00|353.81|352.01|354.99|353.19|356.48|354.68|353.19|351.39|0
1621366800000|2021-05-18 19:40:00|354.74|352.94|354.24|352.44|355.73|353.93|352.25|350.45|0
1621367100000|2021-05-18 19:45:00|353.99|352.19|363.7|361.9|365.19|363.39|353.5|351.7|0
1621367400000|2021-05-18 19:50:00|366.19|364.39|372.95|371.15|373.7|371.9|364.94|363.14|0
1621367700000|2021-05-18 19:55:00|372.21|370.41|377.93|376.13|380.42|378.62|369.97|368.17|0
1621368000000|2021-05-18 20:00:00|378.18|376.38|377.27|375.47|380.2|378.4|376.47|374.67|0
1621368300000|2021-05-18 20:05:00|377.76|375.96|375.77|373.97|380|378.2|375.28|373.48|0
1621368600000|2021-05-18 20:10:00|375.03|373.23|378.39|376.59|378.39|376.59|375.03|373.23|0
1621368900000|2021-05-18 20:15:00|377.85|375.65|378.75|376.55|378.75|376.55|377.81|375.61|0
1621369200000|2021-05-18 20:20:00|378.47|376.27|379.15|376.95|379.34|377.14|378.47|376.27|0
1621369500000|2021-05-18 20:25:00|379.12|376.92|379.3|377.1|379.4|377.2|379.12|376.92|0
1621369800000|2021-05-18 20:30:00|379.83|377.63|383.31|381.11|383.81|381.61|378.59|376.39|0
1621370100000|2021-05-18 20:35:00|383.07|380.87|387.79|385.59|389.04|386.84|382.07|379.87|0
1621370400000|2021-05-18 20:40:00|387.54|385.34|385.55|383.35|388.29|386.09|385.06|382.86|0
1621370700000|2021-05-18 20:45:00|385.3|383.1|386.8|384.6|387.79|385.59|385.3|383.1|0
1621371000000|2021-05-18 20:50:00|387.05|384.85|387.05|384.85|388.04|385.84|385.55|383.35|0
1621371300000|2021-05-18 20:55:00|386.8|384.6|386.55|384.35|387.3|385.1|385.8|383.6|0
1621371600000|2021-05-18 21:00:00|386.85|384.65|386.45|384.25|386.85|384.65|386.35|384.15|0
1621371900000|2021-05-18 21:05:00|386.56|384.36|386.56|384.36|386.63|384.43|386.35|384.15|0
1621372200000|2021-05-18 21:10:00|386.67|384.47|386.59|384.39|386.67|384.47|386.27|384.07|0
1621372500000|2021-05-18 21:15:00|386.41|384.21|387.14|384.94|387.14|384.94|386.31|384.11|0
1621372800000|2021-05-18 21:20:00|386.74|384.54|386.92|384.72|387.14|384.94|386.56|384.36|0
1621373100000|2021-05-18 21:25:00|386.89|384.69|387.21|385.01|387.64|385.44|386.74|384.54|0
1621373400000|2021-05-18 21:30:00|387.42|385.22|387.42|385.22|388.04|385.84|387.31|385.11|0
1621373700000|2021-05-18 21:35:00|387.46|385.26|387.31|385.11|387.72|385.52|387.28|385.08|0
1621374000000|2021-05-18 21:40:00|387.28|385.08|387.21|385.01|387.35|385.15|387.07|384.87|0
1621374300000|2021-05-18 21:45:00|387.17|384.97|386.59|384.39|387.39|385.19|386.56|384.36|0
1621374600000|2021-05-18 21:50:00|386.39|384.19|386.55|384.35|386.59|384.39|386.29|384.09|0
1621374900000|2021-05-18 21:55:00|386.51|384.31|386.81|384.61|386.92|384.72|386.33|384.13|0
1621375200000|2021-05-18 22:00:00|387.04|384.84|383.68|381.48|387.04|384.84|383.68|381.48|0
1621375500000|2021-05-18 22:05:00|383.43|381.23|382.93|380.73|385.17|382.97|382.93|380.73|0
1621375800000|2021-05-18 22:10:00|382.69|380.49|384.18|381.98|384.43|382.23|382.19|379.99|0
1621376100000|2021-05-18 22:15:00|384.43|382.23|384.68|382.48|385.17|382.97|384.18|381.98|0
1621376400000|2021-05-18 22:20:00|384.43|382.23|384.18|381.98|385.67|383.47|383.68|381.48|0
1621376700000|2021-05-18 22:25:00|384.43|382.23|384.43|382.23|384.92|382.72|383.93|381.73|0
1621377000000|2021-05-18 22:30:00|384.18|381.98|382.68|380.48|384.18|381.98|382.44|380.24|0
1621377300000|2021-05-18 22:35:00|382.93|380.73|382.44|380.24|382.93|380.73|381.82|379.62|0
1621377600000|2021-05-18 22:40:00|382.19|379.99|381.69|379.49|382.68|380.48|381.44|379.24|0
1621377900000|2021-05-18 22:45:00|381.44|379.24|381.44|379.24|382.44|380.24|381.19|378.99|0
1621378200000|2021-05-18 22:50:00|381.57|379.37|382.19|379.99|382.68|380.48|381.44|379.24|0
1621378500000|2021-05-18 22:55:00|381.94|379.74|383.68|381.48|383.68|381.48|381.94|379.74|0
1621378800000|2021-05-18 23:00:00|383.43|381.23|381.94|379.74|383.68|381.48|381.94|379.74|0
1621379100000|2021-05-18 23:05:00|382.19|379.99|379.58|377.38|382.19|379.99|379.2|377|0
1621379400000|2021-05-18 23:10:00|379.45|377.25|379.7|377.5|379.95|377.75|378.7|376.5|0
1621379700000|2021-05-18 23:15:00|379.95|377.75|380.2|378|380.2|378|379.7|377.5|0
1621380000000|2021-05-18 23:20:00|379.95|377.75|379.2|377|380.2|378|379.2|377|0
1621380300000|2021-05-18 23:25:00|379.45|377.25|379.95|377.75|380.44|378.24|379.45|377.25|0
1621380600000|2021-05-18 23:30:00|380.2|378|381.69|379.49|381.69|379.49|380.2|378|0
1621380900000|2021-05-18 23:35:00|381.94|379.74|385.05|382.85|385.05|382.85|381.94|379.74|0
1621381200000|2021-05-18 23:40:00|384.42|382.22|386.17|383.97|386.17|383.97|383.43|381.23|0
1621381500000|2021-05-18 23:45:00|385.67|383.47|388.16|385.96|388.41|386.21|385.67|383.47|0
1621381800000|2021-05-18 23:50:00|388.41|386.21|387.91|385.71|389.15|386.95|387.79|385.59|0
1621382100000|2021-05-18 23:55:00|388.16|385.96|392.14|389.94|392.14|389.94|388.16|385.96|0
1621382400000|2021-05-19 00:00:00|391.14|388.94|394.01|391.81|394.13|391.93|390.15|387.95|0
1621382700000|2021-05-19 00:05:00|393.88|391.68|392.64|390.44|396.13|393.93|392.39|390.19|0
1621383000000|2021-05-19 00:10:00|392.39|390.19|390.4|388.2|392.52|390.32|389.65|387.45|0
1621383300000|2021-05-19 00:15:00|390.65|388.45|390.65|388.45|392.14|389.94|389.9|387.7|0
1621383600000|2021-05-19 00:20:00|390.4|388.2|387.91|385.71|391.77|389.57|386.91|384.71|0
1621383900000|2021-05-19 00:25:00|387.54|385.34|385.92|383.72|387.54|385.34|385.67|383.47|0
1621384200000|2021-05-19 00:30:00|385.17|382.97|385.92|383.72|386.17|383.97|383.93|381.73|0
1621384500000|2021-05-19 00:35:00|385.8|383.6|386.66|384.46|387.91|385.71|385.8|383.6|0
1621384800000|2021-05-19 00:40:00|386.41|384.21|385.17|382.97|386.66|384.46|384.67|382.47|0
1621385100000|2021-05-19 00:45:00|385.42|383.22|382.68|380.48|385.67|383.47|382.43|380.23|0
1621385400000|2021-05-19 00:50:00|382.56|380.36|383.43|381.23|383.43|381.23|381.94|379.74|0
1621385700000|2021-05-19 00:55:00|383.68|381.48|384.92|382.72|385.92|383.72|383.18|380.98|0
1621386000000|2021-05-19 01:00:00|384.42|382.22|381.44|379.24|387.16|384.96|381.44|379.24|0
1621386300000|2021-05-19 01:05:00|381.19|378.99|379.94|377.74|381.94|379.74|379.7|377.5|0
1621386600000|2021-05-19 01:10:00|380.19|377.99|381.44|379.24|381.44|379.24|380.19|377.99|0
1621386900000|2021-05-19 01:15:00|381.69|379.49|383.43|381.23|383.43|381.23|381.19|378.99|0
1621387200000|2021-05-19 01:20:00|383.18|380.98|386.41|384.21|387.91|385.71|382.68|380.48|0
1621387500000|2021-05-19 01:25:00|386.66|384.46|384.67|382.47|386.66|384.46|384.17|381.97|0
1621387800000|2021-05-19 01:30:00|385.17|382.97|385.42|383.22|385.67|383.47|383.68|381.48|0
1621388100000|2021-05-19 01:35:00|385.17|382.97|385.42|383.22|387.16|384.96|384.92|382.72|0
1621388400000|2021-05-19 01:40:00|385.67|383.47|386.41|384.21|387.16|384.96|385.42|383.22|0
1621388700000|2021-05-19 01:45:00|386.54|384.34|386.91|384.71|388.9|386.7|386.54|384.34|0
1621389000000|2021-05-19 01:50:00|386.66|384.46|388.4|386.2|388.9|386.7|386.66|384.46|0
1621389300000|2021-05-19 01:55:00|388.16|385.96|386.41|384.21|388.16|385.96|385.92|383.72|0
1621389600000|2021-05-19 02:00:00|386.66|384.46|390.4|388.2|390.64|388.44|386.41|384.21|0
1621389900000|2021-05-19 02:05:00|390.53|388.33|390.64|388.44|390.64|388.44|388.9|386.7|0
1621390200000|2021-05-19 02:10:00|390.4|388.2|392.14|389.94|392.52|390.32|390.4|388.2|0
1621390500000|2021-05-19 02:15:00|392.39|390.19|391.52|389.32|392.64|390.44|390.89|388.69|0
1621390800000|2021-05-19 02:20:00|391.64|389.44|390.4|388.2|393.13|390.93|390.15|387.95|0
1621391100000|2021-05-19 02:25:00|390.64|388.44|389.9|387.7|390.89|388.69|389.65|387.45|0
1621391400000|2021-05-19 02:30:00|389.65|387.45|389.9|387.7|391.14|388.94|389.15|386.95|0
1621391700000|2021-05-19 02:35:00|389.65|387.45|389.4|387.2|389.9|387.7|388.9|386.7|0
1621392000000|2021-05-19 02:40:00|389.53|387.33|389.15|386.95|390.89|388.69|389.15|386.95|0
1621392300000|2021-05-19 02:45:00|388.9|386.7|391.64|389.44|392.52|390.32|388.4|386.2|0
1621392600000|2021-05-19 02:50:00|391.89|389.69|396.62|394.42|397.62|395.42|391.39|389.19|0
1621392900000|2021-05-19 02:55:00|395.87|393.67|395.45|393.25|396.45|394.25|394.46|392.26|0
1621393200000|2021-05-19 03:00:00|396.69|394.49|395.2|393|396.69|394.49|394.46|392.26|0
1621393500000|2021-05-19 03:05:00|395.45|393.25|394.95|392.75|395.45|393.25|394.46|392.26|0
1621393800000|2021-05-19 03:10:00|394.7|392.5|395.7|393.5|395.7|393.5|394.46|392.26|0
1621394100000|2021-05-19 03:15:00|395.83|393.63|394.7|392.5|397.19|394.99|394.7|392.5|0
1621394400000|2021-05-19 03:20:00|394.46|392.26|393.21|391.01|395.08|392.88|391.72|389.52|0
1621394700000|2021-05-19 03:25:00|392.96|390.76|393.46|391.26|393.71|391.51|392.22|390.02|0
1621395000000|2021-05-19 03:30:00|392.96|390.76|391.47|389.27|393.21|391.01|391.47|389.27|0
1621395300000|2021-05-19 03:35:00|391.72|389.52|392.1|389.9|392.71|390.51|391.47|389.27|0
1621395600000|2021-05-19 03:40:00|391.97|389.77|392.96|390.76|393.21|391.01|391.72|389.52|0
1621395900000|2021-05-19 03:45:00|393.21|391.01|392.1|389.9|393.21|391.01|391.47|389.27|0
1621396200000|2021-05-19 03:50:00|392.22|390.02|391.47|389.27|392.47|390.27|391.47|389.27|0
1621396500000|2021-05-19 03:55:00|391.6|389.4|391.6|389.4|391.72|389.52|390.72|388.52|0
1621396800000|2021-05-19 04:00:00|391.47|389.27|390.48|388.28|392.22|390.02|389.98|387.78|0
1621397100000|2021-05-19 04:05:00|390.6|388.4|390.48|388.28|391.22|389.02|389.98|387.78|0
1621397400000|2021-05-19 04:10:00|390.23|388.03|390.48|388.28|390.72|388.52|390.23|388.03|0
1621397700000|2021-05-19 04:15:00|389.98|387.78|392.22|390.02|392.22|390.02|389.98|387.78|0
1621398000000|2021-05-19 04:20:00|392.46|390.26|392.22|390.02|392.71|390.51|391.72|389.52|0
1621398300000|2021-05-19 04:25:00|392.46|390.26|392.22|390.02|393.21|391.01|391.72|389.52|0
1621398600000|2021-05-19 04:30:00|391.97|389.77|392.46|390.26|392.96|390.76|391.72|389.52|0
1621398900000|2021-05-19 04:35:00|392.34|390.14|393.96|391.76|394.33|392.13|391.85|389.65|0
1621399200000|2021-05-19 04:40:00|394.09|391.89|396.69|394.49|397.19|394.99|393.96|391.76|0
1621399500000|2021-05-19 04:45:00|396.94|394.74|399.18|396.98|400.18|397.98|396.19|393.99|0
1621399800000|2021-05-19 04:50:00|398.93|396.73|398.68|396.48|400.67|398.47|398.07|395.87|0
1621400100000|2021-05-19 04:55:00|398.43|396.23|396.94|394.74|398.43|396.23|396.69|394.49|0
1621400400000|2021-05-19 05:00:00|397.19|394.99|396.44|394.24|397.69|395.49|396.19|393.99|0
1621400700000|2021-05-19 05:05:00|396.69|394.49|396.94|394.74|397.44|395.24|396.19|393.99|0
1621401000000|2021-05-19 05:10:00|397.07|394.87|398.68|396.48|399.43|397.23|396.44|394.24|0
1621401300000|2021-05-19 05:15:00|398.81|396.61|396.44|394.24|399.18|396.98|396.44|394.24|0
1621401600000|2021-05-19 05:20:00|396.19|393.99|395.45|393.25|396.19|393.99|394.95|392.75|0
1621401900000|2021-05-19 05:25:00|395.58|393.38|397.44|395.24|397.69|395.49|395.45|393.25|0
1621402200000|2021-05-19 05:30:00|397.57|395.37|396.94|394.74|397.93|395.73|395.7|393.5|0
1621402500000|2021-05-19 05:35:00|397.07|394.87|394.45|392.25|397.07|394.87|394.45|392.25|0
1621402800000|2021-05-19 05:40:00|394.58|392.38|394.2|392|395.7|393.5|393.71|391.51|0
1621403100000|2021-05-19 05:45:00|394.45|392.25|394.2|392|395.2|393|393.71|391.51|0
1621403400000|2021-05-19 05:50:00|394.45|392.25|394.7|392.5|395.2|393|394.2|392|0
1621403700000|2021-05-19 05:55:00|394.45|392.25|392.71|390.51|394.7|392.5|392.71|390.51|0
1621404000000|2021-05-19 06:00:00|392.46|390.26|392.21|390.01|393.46|391.26|391.72|389.52|0
1621404300000|2021-05-19 06:05:00|391.96|389.76|393.59|391.39|394.95|392.75|391.72|389.52|0
1621404600000|2021-05-19 06:10:00|393.46|391.26|394.45|392.25|395.2|393|393.46|391.26|0
1621404900000|2021-05-19 06:15:00|394.2|392|393.95|391.75|394.45|392.25|393.21|391.01|0
1621405200000|2021-05-19 06:20:00|393.46|391.26|392.84|390.64|393.95|391.75|391.96|389.76|0
1621405500000|2021-05-19 06:25:00|392.96|390.76|394.45|392.25|394.45|392.25|392.96|390.76|0
1621405800000|2021-05-19 06:30:00|394.58|392.38|394.7|392.5|394.95|392.75|393.46|391.26|0
1621406100000|2021-05-19 06:35:00|394.95|392.75|393.21|391.01|397.68|395.48|392.71|390.51|0
1621406400000|2021-05-19 06:40:00|392.71|390.51|389.23|387.03|393.21|391.01|388.36|386.16|0
1621406700000|2021-05-19 06:45:00|388.73|386.53|389.11|386.91|390.47|388.27|388.23|386.03|0
1621407000000|2021-05-19 06:50:00|389.23|387.03|389.97|387.77|390.22|388.02|389.23|387.03|0
1621407300000|2021-05-19 06:55:00|390.22|388.02|393.34|391.14|393.34|391.14|389.97|387.77|0
1621407600000|2021-05-19 07:00:00|393.46|391.26|397.56|395.36|397.93|395.73|391.96|389.76|0
1621407900000|2021-05-19 07:05:00|397.98|396.18|398.23|396.43|399.47|397.67|395.24|393.44|0
1621408200000|2021-05-19 07:10:00|398.73|396.93|396.74|394.94|399.47|397.67|395.74|393.94|0
1621408500000|2021-05-19 07:15:00|396.99|395.19|395|393.2|404.95|403.15|395|393.2|0
1621408800000|2021-05-19 07:20:00|395.49|393.69|396.99|395.19|400.1|398.3|395.24|393.44|0
1621409100000|2021-05-19 07:25:00|396.49|394.69|399.23|397.43|401.96|400.16|396.24|394.44|0
1621409400000|2021-05-19 07:30:00|399.97|398.17|399.72|397.92|402.21|400.41|398.73|396.93|0
1621409700000|2021-05-19 07:35:00|399.97|398.17|399.94|398.14|403.95|402.15|399.44|397.64|0
1621410000000|2021-05-19 07:40:00|399.69|397.89|398.83|397.03|402.18|400.38|397.95|396.15|0
1621410300000|2021-05-19 07:45:00|398.2|396.4|398.2|396.4|401.32|399.52|398.2|396.4|0
1621410600000|2021-05-19 07:50:00|398.45|396.65|403.18|401.38|403.31|401.51|397.33|395.53|0
1621410900000|2021-05-19 07:55:00|402.68|400.88|403.43|401.63|405.55|403.75|402.18|400.38|0
1621411200000|2021-05-19 08:00:00|402.68|400.88|402.93|401.13|406.42|404.62|402.68|400.88|0
1621411500000|2021-05-19 08:05:00|403.18|401.38|403.93|402.13|404.67|402.87|401.43|399.63|0
1621411800000|2021-05-19 08:10:00|404.05|402.25|407.41|405.61|407.66|405.86|402.43|400.63|0
1621412100000|2021-05-19 08:15:00|407.66|405.86|410.15|408.35|410.65|408.85|407.66|405.86|0
1621412400000|2021-05-19 08:20:00|410.4|408.6|410.28|408.48|411.65|409.85|409.16|407.36|0
1621412700000|2021-05-19 08:25:00|409.9|408.1|411.9|410.1|413.39|411.59|409.66|407.86|0
1621413000000|2021-05-19 08:30:00|411.4|409.6|410.9|409.1|412.4|410.6|409.9|408.1|0
1621413300000|2021-05-19 08:35:00|411.15|409.35|409.66|407.86|411.9|410.1|409.41|407.61|0
1621413600000|2021-05-19 08:40:00|409.9|408.1|411.9|410.1|412.4|410.6|409.16|407.36|0
1621413900000|2021-05-19 08:45:00|411.65|409.85|413.39|411.59|415.14|413.34|411.4|409.6|0
1621414200000|2021-05-19 08:50:00|413.27|411.47|412.65|410.85|414.77|412.97|412.65|410.85|0
1621414500000|2021-05-19 08:55:00|412.9|411.1|411.4|409.6|413.14|411.34|410.65|408.85|0
1621414800000|2021-05-19 09:00:00|411.28|409.48|406.66|404.86|411.9|410.1|406.17|404.37|0
1621415100000|2021-05-19 09:05:00|406.91|405.11|406.66|404.86|406.91|405.11|405.17|403.37|0
1621415400000|2021-05-19 09:10:00|406.42|404.62|405.17|403.37|406.79|404.99|405.17|403.37|0
1621415700000|2021-05-19 09:15:00|405.05|403.25|401.93|400.13|405.67|403.87|401.43|399.63|0
1621416000000|2021-05-19 09:20:00|402.18|400.38|402.93|401.13|402.93|401.13|400.44|398.64|0
1621416300000|2021-05-19 09:25:00|402.68|400.88|404.14|402.34|404.27|402.47|401.65|399.85|0
1621416600000|2021-05-19 09:30:00|404.64|402.84|405.27|403.47|405.89|404.09|403.15|401.35|0
1621416900000|2021-05-19 09:35:00|405.39|403.59|402.65|400.85|406.14|404.34|402.15|400.35|0
1621417200000|2021-05-19 09:40:00|402.15|400.35|405.64|403.84|405.64|403.84|401.65|399.85|0
1621417500000|2021-05-19 09:45:00|405.77|403.97|408.76|406.96|411.12|409.32|405.14|403.34|0
1621417800000|2021-05-19 09:50:00|408.88|407.08|412.13|410.33|412.13|410.33|408.63|406.83|0
1621418100000|2021-05-19 09:55:00|412.63|410.83|415.12|413.32|416.12|414.32|412.38|410.58|0
1621418400000|2021-05-19 10:00:00|414.87|413.07|414.38|412.58|416.62|414.82|414.13|412.33|0
1621418700000|2021-05-19 10:05:00|414.13|412.33|415.62|413.82|416|414.2|413.38|411.58|0
1621419000000|2021-05-19 10:10:00|415.37|413.57|415.62|413.82|416.62|414.82|413.88|412.08|0
1621419300000|2021-05-19 10:15:00|414.62|412.82|412.39|410.59|415.88|414.08|411.89|410.09|0
1621419600000|2021-05-19 10:20:00|412.51|410.71|412.14|410.34|413.38|411.58|412.14|410.34|0
1621419900000|2021-05-19 10:25:00|412.39|410.59|411.14|409.34|413.13|411.33|410.64|408.84|0
1621420200000|2021-05-19 10:30:00|411.27|409.47|413.38|411.58|414.13|412.33|411.14|409.34|0
1621420500000|2021-05-19 10:35:00|413.63|411.83|411.39|409.59|413.76|411.96|410.89|409.09|0
1621420800000|2021-05-19 10:40:00|410.89|409.09|410.64|408.84|412.02|410.22|410.14|408.34|0
1621421100000|2021-05-19 10:45:00|411.14|409.34|411.39|409.59|412.14|410.34|410.14|408.34|0
1621421400000|2021-05-19 10:50:00|411.14|409.34|409.89|408.09|411.64|409.84|409.39|407.59|0
1621421700000|2021-05-19 10:55:00|410.14|408.34|411.14|409.34|412.14|410.34|409.89|408.09|0
1621422000000|2021-05-19 11:00:00|411.64|409.84|413.63|411.83|413.88|412.08|411.14|409.34|0
1621422300000|2021-05-19 11:05:00|413.51|411.71|416.62|414.82|417.37|415.57|412.88|411.08|0
1621422600000|2021-05-19 11:10:00|416.87|415.07|415.13|413.33|417.87|416.07|415.13|413.33|0
1621422900000|2021-05-19 11:15:00|414.88|413.08|421.11|419.31|421.11|419.31|414.88|413.08|0
1621423200000|2021-05-19 11:20:00|420.74|418.94|420.16|418.36|421.38|419.58|419.37|417.57|0
1621423500000|2021-05-19 11:25:00|419.66|417.86|419.92|418.12|422.29|420.49|418.66|416.86|0
1621423800000|2021-05-19 11:30:00|420.42|418.62|424.41|422.61|424.66|422.86|420.42|418.62|0
1621424100000|2021-05-19 11:35:00|424.66|422.86|421.91|420.11|424.66|422.86|421.91|420.11|0
1621424400000|2021-05-19 11:40:00|422.04|420.24|423.41|421.61|424.9|423.1|422.04|420.24|0
1621424700000|2021-05-19 11:45:00|423.66|421.86|419.42|417.62|423.91|422.11|419.42|417.62|0
1621425000000|2021-05-19 11:50:00|419.67|417.87|421.67|419.87|422.16|420.36|418.43|416.63|0
1621425300000|2021-05-19 11:55:00|421.42|419.62|422.04|420.24|423.66|421.86|420.67|418.87|0
1621425600000|2021-05-19 12:00:00|422.16|420.36|418.68|416.88|422.41|420.61|418.43|416.63|0
1621425900000|2021-05-19 12:05:00|418.8|417|415.44|413.64|418.92|417.12|415.19|413.39|0
1621426200000|2021-05-19 12:10:00|415.57|413.77|417.18|415.38|418.67|416.87|415.57|413.77|0
1621426500000|2021-05-19 12:15:00|416.93|415.13|417.68|415.88|418.43|416.63|416.43|414.63|0
1621426800000|2021-05-19 12:20:00|417.56|415.76|419.67|417.87|419.67|417.87|416.43|414.63|0
1621427100000|2021-05-19 12:25:00|419.17|417.37|419.92|418.12|420.67|418.87|419.17|417.37|0
1621427400000|2021-05-19 12:30:00|420.42|418.62|424.42|422.62|425.16|423.36|419.67|417.87|0
1621427700000|2021-05-19 12:35:00|423.92|422.12|423.42|421.62|424.92|423.12|421.93|420.13|0
1621428000000|2021-05-19 12:40:00|422.92|421.12|424.55|422.75|424.92|423.12|421.68|419.88|0
1621428300000|2021-05-19 12:45:00|424.42|422.62|425.16|423.36|425.66|423.86|423.17|421.37|0
1621428600000|2021-05-19 12:50:00|425.41|423.61|428.15|426.35|428.15|426.35|424.92|423.12|0
1621428900000|2021-05-19 12:55:00|428.4|426.6|432.14|430.34|434.89|433.09|428.15|426.35|0
1621429200000|2021-05-19 13:00:00|432.39|430.59|430.99|429.19|433.64|431.84|430.99|429.19|0
1621429500000|2021-05-19 13:05:00|430.74|428.94|430.74|428.94|430.99|429.19|427.75|425.95|0
1621429800000|2021-05-19 13:10:00|430.99|429.19|432.48|430.68|433.72|431.92|430.49|428.69|0
1621430100000|2021-05-19 13:15:00|431.98|430.18|429.74|427.94|433.47|431.67|428.75|426.95|0
1621430400000|2021-05-19 13:20:00|429.99|428.19|427.25|425.45|429.99|428.19|426.75|424.95|0
1621430700000|2021-05-19 13:25:00|427.75|425.95|429.99|428.19|429.99|428.19|427.25|425.45|0
1621431000000|2021-05-19 13:30:00|429.74|427.94|423.02|421.22|434.47|432.67|423.02|421.22|0
1621431300000|2021-05-19 13:35:00|423.27|421.47|435.01|433.21|435.76|433.96|422.77|420.97|0
1621431600000|2021-05-19 13:40:00|435.51|433.71|425.9|424.1|440.01|438.21|425.15|423.35|0
1621431900000|2021-05-19 13:45:00|425.65|423.85|432.6|430.8|434.59|432.79|425.4|423.6|0
1621432200000|2021-05-19 13:50:00|432.85|431.05|428.11|426.31|433.35|431.55|426.89|425.09|0
1621432500000|2021-05-19 13:55:00|429.85|428.05|429.6|427.8|432.58|430.78|424.14|422.34|0
1621432800000|2021-05-19 14:00:00|430.1|428.3|439.77|437.97|440.52|438.72|426.33|424.53|0
1621433100000|2021-05-19 14:05:00|440.02|438.22|441.28|439.48|441.53|439.73|437.29|435.49|0
1621433400000|2021-05-19 14:10:00|441.53|439.73|439.81|438.01|444.28|442.48|438.57|436.77|0
1621433700000|2021-05-19 14:15:00|440.06|438.26|435.33|433.53|445.03|443.23|434.59|432.79|0
1621434000000|2021-05-19 14:20:00|435.58|433.78|440.02|438.22|440.31|438.51|435.58|433.78|0
1621434300000|2021-05-19 14:25:00|439.52|437.72|428.78|426.98|441.26|439.46|428.78|426.98|0
1621434600000|2021-05-19 14:30:00|429.77|427.97|432.76|430.96|434.75|432.95|428.53|426.73|0
1621434900000|2021-05-19 14:35:00|431.76|429.96|440.72|438.92|440.72|438.92|428.78|426.98|0
1621435200000|2021-05-19 14:40:00|441.47|439.67|435.49|433.69|444.46|442.66|435.24|433.44|0
1621435500000|2021-05-19 14:45:00|435.24|433.44|433.75|431.95|436.99|435.19|431.26|429.46|0
1621435800000|2021-05-19 14:50:00|434|432.2|426.51|424.71|434.5|432.7|424.8|423|0
1621436100000|2021-05-19 14:55:00|425.9|424.1|428.25|426.45|429.75|427.95|424.77|422.97|0
1621436400000|2021-05-19 15:00:00|428.5|426.7|433.21|431.41|433.96|432.16|427.23|425.43|0
1621436700000|2021-05-19 15:05:00|433.46|431.66|421.45|419.65|433.46|431.66|420.52|418.72|0
1621437000000|2021-05-19 15:10:00|421.2|419.4|420.69|418.89|422.93|421.13|419.2|417.4|0
1621437300000|2021-05-19 15:15:00|420.44|418.64|424.43|422.63|424.43|422.63|418.7|416.9|0
1621437600000|2021-05-19 15:20:00|423.93|422.13|415.96|414.16|424.56|422.76|415.21|413.41|0
1621437900000|2021-05-19 15:25:00|416.21|414.41|417.43|415.63|418.7|416.9|415.71|413.91|0
1621438200000|2021-05-19 15:30:00|417.18|415.38|422.17|420.37|422.17|420.37|416.68|414.88|0
1621438500000|2021-05-19 15:35:00|421.8|420|421.42|419.62|423.67|421.87|420.68|418.88|0
1621438800000|2021-05-19 15:40:00|421.67|419.87|422.67|420.87|426.29|424.49|421.17|419.37|0
1621439100000|2021-05-19 15:45:00|422.92|421.12|421.67|419.87|425.16|423.36|420.93|419.13|0
1621439400000|2021-05-19 15:50:00|421.17|419.37|421.92|420.12|423.67|421.87|419.68|417.88|0
1621439700000|2021-05-19 15:55:00|422.17|420.37|415.94|414.14|422.17|420.37|414.45|412.65|0
1621440000000|2021-05-19 16:00:00|415.45|413.65|416.19|414.39|418.93|417.13|415.45|413.65|0
1621440300000|2021-05-19 16:05:00|414.95|413.15|413.95|412.15|416.57|414.77|412.46|410.66|0
1621440600000|2021-05-19 16:10:00|414.2|412.4|411.7|409.9|414.2|412.4|411.2|409.4|0
1621440900000|2021-05-19 16:15:00|411.95|410.15|408.21|406.41|412.19|410.39|407.71|405.91|0
1621441200000|2021-05-19 16:20:00|408.46|406.66|406.22|404.42|410.45|408.65|405.72|403.92|0
1621441500000|2021-05-19 16:25:00|406.47|404.67|409.17|407.37|409.91|408.11|406.35|404.55|0
1621441800000|2021-05-19 16:30:00|408.67|406.87|408.92|407.12|409.91|408.11|407.42|405.62|0
1621442100000|2021-05-19 16:35:00|408.67|406.87|407.67|405.87|410.66|408.86|406.68|404.88|0
1621442400000|2021-05-19 16:40:00|407.92|406.12|408.67|406.87|409.17|407.37|404.43|402.63|0
1621442700000|2021-05-19 16:45:00|407.92|406.12|408.17|406.37|409.91|408.11|406.43|404.63|0
1621443000000|2021-05-19 16:50:00|407.92|406.12|406.18|404.38|409.42|407.62|405.43|403.63|0
1621443300000|2021-05-19 16:55:00|406.43|404.63|407.39|405.59|407.64|405.84|404.68|402.88|0
1621443600000|2021-05-19 17:00:00|406.89|405.09|403.64|401.84|406.89|405.09|402.39|400.59|0
1621443900000|2021-05-19 17:05:00|403.39|401.59|400.65|398.85|404.14|402.34|397.66|395.86|0
1621444200000|2021-05-19 17:10:00|400.4|398.6|397.9|396.1|400.4|398.6|396.41|394.61|0
1621444500000|2021-05-19 17:15:00|397.65|395.85|397.9|396.1|398.39|396.59|396.15|394.35|0
1621444800000|2021-05-19 17:20:00|397.65|395.85|401.63|399.83|401.63|399.83|397.15|395.35|0
1621445100000|2021-05-19 17:25:00|401.88|400.08|399.64|397.84|402.88|401.08|399.64|397.84|0
1621445400000|2021-05-19 17:30:00|399.89|398.09|404.88|403.08|405.12|403.32|399.89|398.09|0
1621445700000|2021-05-19 17:35:00|405.12|403.32|404.63|402.83|409.11|407.31|404.13|402.33|0
1621446000000|2021-05-19 17:40:00|404.38|402.58|406.4|404.6|407.15|405.35|404.38|402.58|0
1621446300000|2021-05-19 17:45:00|406.15|404.35|403.38|401.58|406.9|405.1|403.13|401.33|0
1621446600000|2021-05-19 17:50:00|403.13|401.33|400.39|398.59|404.38|402.58|400.14|398.34|0
1621446900000|2021-05-19 17:55:00|400.89|399.09|404.63|402.83|404.63|402.83|399.64|397.84|0
1621447200000|2021-05-19 18:00:00|404.38|402.58|413.6|411.8|414.1|412.3|398.14|396.34|0
1621447500000|2021-05-19 18:05:00|413.24|411.44|413.12|411.32|420.59|418.79|412.36|410.56|0
1621447800000|2021-05-19 18:10:00|413.62|411.82|415.87|414.07|419.61|417.81|412.12|410.32|0
1621448100000|2021-05-19 18:15:00|415.62|413.82|417.24|415.44|422.35|420.55|415.62|413.82|0
1621448400000|2021-05-19 18:20:00|416.86|415.06|396.67|394.87|416.86|415.06|394.43|392.63|0
1621448700000|2021-05-19 18:25:00|397.17|395.37|398.13|396.33|401.12|399.32|396.42|394.62|0
1621449000000|2021-05-19 18:30:00|397.88|396.08|403.86|402.06|404.11|402.31|393.14|391.34|0
1621449300000|2021-05-19 18:35:00|403.61|401.81|411.84|410.04|412.59|410.79|401.12|399.32|0
1621449600000|2021-05-19 18:40:00|412.34|410.54|414.14|412.34|415.14|413.34|410.65|408.85|0
1621449900000|2021-05-19 18:45:00|413.27|411.47|415.63|413.83|418.88|417.08|413.27|411.47|0
1621450200000|2021-05-19 18:50:00|416.13|414.33|415.88|414.08|418.13|416.33|414.64|412.84|0
1621450500000|2021-05-19 18:55:00|414.39|412.59|416.63|414.83|418.38|416.58|408.9|407.1|0
1621450800000|2021-05-19 19:00:00|416.88|415.08|418.38|416.58|422.37|420.57|416.38|414.58|0
1621451100000|2021-05-19 19:05:00|417.63|415.83|411.4|409.6|418.63|416.83|410.4|408.6|0
1621451400000|2021-05-19 19:10:00|411.89|410.09|409.15|407.35|412.14|410.34|405.66|403.86|0
1621451700000|2021-05-19 19:15:00|409.65|407.85|407.91|406.11|409.65|407.85|406.16|404.36|0
1621452000000|2021-05-19 19:20:00|407.66|405.86|402.43|400.63|410.9|409.1|399.93|398.13|0
1621452300000|2021-05-19 19:25:00|402.18|400.38|399.36|397.56|404.42|402.62|396.62|394.82|0
1621452600000|2021-05-19 19:30:00|398.61|396.81|405.6|403.8|408.84|407.04|398.61|396.81|0
1621452900000|2021-05-19 19:35:00|404.85|403.05|403.85|402.05|407.34|405.54|403.35|401.55|0
1621453200000|2021-05-19 19:40:00|404.35|402.55|405.85|404.05|406.84|405.04|403.35|401.55|0
1621453500000|2021-05-19 19:45:00|406.59|404.79|408.84|407.04|411.59|409.79|404.6|402.8|0
1621453800000|2021-05-19 19:50:00|408.34|406.54|396.62|394.82|408.34|406.54|395.87|394.07|0
1621454100000|2021-05-19 19:55:00|396.87|395.07|388.87|387.07|397.12|395.32|388.37|386.57|0
1621454400000|2021-05-19 20:00:00|388.37|386.57|390.83|389.03|391.83|390.03|387.34|385.54|0
1621454700000|2021-05-19 20:05:00|390.58|388.78|392.08|390.28|392.58|390.78|389.58|387.78|0
1621455000000|2021-05-19 20:10:00|392.33|390.53|393.21|391.41|395.08|393.28|392.33|390.53|0
1621455300000|2021-05-19 20:15:00|393.91|391.71|393.69|391.49|394.2|392|393.69|391.49|0
1621455600000|2021-05-19 20:20:00|393.47|391.27|393.43|391.23|393.72|391.52|393.39|391.19|0
1621455900000|2021-05-19 20:25:00|393.47|391.27|393.72|391.52|393.72|391.52|393.47|391.27|0
1621456200000|2021-05-19 20:30:00|393.91|391.71|395.16|392.96|395.4|393.2|393.66|391.46|0
1621456500000|2021-05-19 20:35:00|394.91|392.71|395.65|393.45|395.65|393.45|393.16|390.96|0
1621456800000|2021-05-19 20:40:00|395.4|393.2|394.16|391.96|396.65|394.45|393.91|391.71|0
1621457100000|2021-05-19 20:45:00|393.91|391.71|393.66|391.46|394.91|392.71|393.66|391.46|0
1621457400000|2021-05-19 20:50:00|393.91|391.71|393.41|391.21|395.16|392.96|393.16|390.96|0
1621457700000|2021-05-19 20:55:00|393.66|391.46|393.16|390.96|394.41|392.21|393.16|390.96|0
1621458000000|2021-05-19 21:00:00|393.26|391.06|393.05|390.85|393.3|391.1|392.94|390.74|0
1621458300000|2021-05-19 21:05:00|393.08|390.88|393.19|390.99|393.26|391.06|393.08|390.88|0
1621458600000|2021-05-19 21:10:00|393.05|390.85|393.05|390.85|393.19|390.99|392.98|390.78|0
1621458900000|2021-05-19 21:15:00|392.8|390.6|392.76|390.56|393.05|390.85|392.72|390.52|0
1621459200000|2021-05-19 21:20:00|392.98|390.78|393.3|391.1|393.37|391.17|392.87|390.67|0
1621459500000|2021-05-19 21:25:00|392.98|390.78|393.23|391.03|393.34|391.14|392.98|390.78|0
1621459800000|2021-05-19 21:30:00|393.12|390.92|392.87|390.67|393.12|390.92|392.87|390.67|0
1621460100000|2021-05-19 21:35:00|392.94|390.74|392.8|390.6|392.98|390.78|392.8|390.6|0
1621460400000|2021-05-19 21:40:00|392.87|390.67|392.65|390.45|392.87|390.67|392.43|390.23|0
1621460700000|2021-05-19 21:45:00|392.61|390.41|392.43|390.23|393.02|390.82|392.36|390.16|0
1621461000000|2021-05-19 21:50:00|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1621461300000|2021-05-19 21:55:00|392.4|390.2|392.32|390.12|392.83|390.63|392.18|389.98|0
1621461600000|2021-05-19 22:00:00|393.91|391.71|392.78|390.58|393.91|391.71|391.78|389.58|0
1621461900000|2021-05-19 22:05:00|393.03|390.83|394.28|392.08|397.02|394.82|393.03|390.83|0
1621462200000|2021-05-19 22:10:00|394.03|391.83|395.27|393.07|396.27|394.07|393.78|391.58|0
1621462500000|2021-05-19 22:15:00|395.52|393.32|395.52|393.32|396.15|393.95|395.52|393.32|0
1621462800000|2021-05-19 22:20:00|395.27|393.07|396.27|394.07|396.27|394.07|394.03|391.83|0
1621463100000|2021-05-19 22:25:00|396.02|393.82|396.52|394.32|396.77|394.57|395.77|393.57|0
1621463400000|2021-05-19 22:30:00|396.27|394.07|395.77|393.57|396.4|394.2|395.27|393.07|0
1621463700000|2021-05-19 22:35:00|396.52|394.32|395.77|393.57|396.65|394.45|395.77|393.57|0
1621464000000|2021-05-19 22:40:00|395.9|393.7|396.27|394.07|396.77|394.57|395.52|393.32|0
1621464300000|2021-05-19 22:45:00|396.52|394.32|398.02|395.82|398.52|396.32|396.52|394.32|0
1621464600000|2021-05-19 22:50:00|398.27|396.07|400.52|398.32|400.77|398.57|398.27|396.07|0
1621464900000|2021-05-19 22:55:00|400.27|398.07|400.77|398.57|401.02|398.82|399.02|396.82|0
1621465200000|2021-05-19 23:00:00|401.02|398.82|400.27|398.07|401.02|398.82|399.77|397.57|0
1621465500000|2021-05-19 23:05:00|400.52|398.32|399.52|397.32|400.52|398.32|399.02|396.82|0
1621465800000|2021-05-19 23:10:00|399.77|397.57|400.77|398.57|401.02|398.82|399.77|397.57|0
1621466100000|2021-05-19 23:15:00|401.02|398.82|399.02|396.82|401.02|398.82|399.02|396.82|0
1621466400000|2021-05-19 23:20:00|398.52|396.32|400.77|398.57|401.02|398.82|398.52|396.32|0
1621466700000|2021-05-19 23:25:00|401.02|398.82|400.77|398.57|401.02|398.82|400.27|398.07|0
1621467000000|2021-05-19 23:30:00|400.52|398.32|400.77|398.57|401.52|399.32|399.52|397.32|0
1621467300000|2021-05-19 23:35:00|400.52|398.32|401.27|399.07|401.52|399.32|400.52|398.32|0
1621467600000|2021-05-19 23:40:00|401.52|399.32|401.51|399.31|401.52|399.32|401.27|399.07|0
1621467900000|2021-05-19 23:45:00|401.27|399.07|400.02|397.82|401.51|399.31|400.02|397.82|0
1621468200000|2021-05-19 23:50:00|400.52|398.32|401.02|398.82|401.51|399.31|399.77|397.57|0
1621468500000|2021-05-19 23:55:00|400.77|398.57|400.27|398.07|401.02|398.82|399.52|397.32|0
1621468800000|2021-05-20 00:00:00|401.02|398.82|400.27|398.07|401.51|399.31|399.52|397.32|0
1621469100000|2021-05-20 00:05:00|399.77|397.57|396.27|394.07|399.9|397.7|395.52|393.32|0
1621469400000|2021-05-20 00:10:00|396.77|394.57|396.52|394.32|398.02|395.82|396.02|393.82|0
1621469700000|2021-05-20 00:15:00|396.27|394.07|392.78|390.58|396.77|394.57|392.28|390.08|0
1621470000000|2021-05-20 00:20:00|392.53|390.33|394.03|391.83|394.03|391.83|392.03|389.83|0
1621470300000|2021-05-20 00:25:00|393.78|391.58|392.03|389.83|394.03|391.83|391.78|389.58|0
1621470600000|2021-05-20 00:30:00|391.78|389.58|389.28|387.08|391.91|389.71|389.28|387.08|0
1621470900000|2021-05-20 00:35:00|389.03|386.83|389.03|386.83|389.53|387.33|388.04|385.84|0
1621471200000|2021-05-20 00:40:00|389.28|387.08|389.78|387.58|389.78|387.58|389.03|386.83|0
1621471500000|2021-05-20 00:45:00|389.53|387.33|392.28|390.08|392.28|390.08|388.78|386.58|0
1621471800000|2021-05-20 00:50:00|392.03|389.83|391.78|389.58|393.28|391.08|391.53|389.33|0
1621472100000|2021-05-20 00:55:00|391.91|389.71|392.53|390.33|393.53|391.33|391.78|389.58|0
1621472400000|2021-05-20 01:00:00|391.53|389.33|392.53|390.33|392.78|390.58|390.78|388.58|0
1621472700000|2021-05-20 01:05:00|392.28|390.08|395.27|393.07|396.02|393.82|391.28|389.08|0
1621473000000|2021-05-20 01:10:00|395.52|393.32|397.27|395.07|397.77|395.57|394.9|392.7|0
1621473300000|2021-05-20 01:15:00|397.02|394.82|399.77|397.57|400.52|398.32|397.02|394.82|0
1621473600000|2021-05-20 01:20:00|399.52|397.32|398.02|395.82|400.52|398.32|397.77|395.57|0
1621473900000|2021-05-20 01:25:00|398.27|396.07|398.52|396.32|399.27|397.07|398.02|395.82|0
1621474200000|2021-05-20 01:30:00|398.77|396.57|397.9|395.7|401.26|399.06|397.52|395.32|0
1621474500000|2021-05-20 01:35:00|397.77|395.57|394.52|392.32|398.02|395.82|394.27|392.07|0
1621474800000|2021-05-20 01:40:00|395.02|392.82|395.02|392.82|395.52|393.32|394.27|392.07|0
1621475100000|2021-05-20 01:45:00|394.77|392.57|392.78|390.58|395.27|393.07|392.53|390.33|0
1621475400000|2021-05-20 01:50:00|392.53|390.33|392.28|390.08|393.77|391.57|392.03|389.83|0
1621475700000|2021-05-20 01:55:00|392.03|389.83|393.03|390.83|393.28|391.08|390.78|388.58|0
1621476000000|2021-05-20 02:00:00|392.78|390.58|391.91|389.71|393.77|391.57|391.78|389.58|0
1621476300000|2021-05-20 02:05:00|391.78|389.58|393.28|391.08|393.53|391.33|390.78|388.58|0
1621476600000|2021-05-20 02:10:00|393.03|390.83|394.77|392.57|394.77|392.57|392.28|390.08|0
1621476900000|2021-05-20 02:15:00|394.52|392.32|394.52|392.32|395.02|392.82|393.28|391.08|0
1621477200000|2021-05-20 02:20:00|394.77|392.57|392.78|390.58|395.02|392.82|392.78|390.58|0
1621477500000|2021-05-20 02:25:00|393.03|390.83|396.27|394.07|396.52|394.32|392.78|390.58|0
1621477800000|2021-05-20 02:30:00|396.52|394.32|395.52|393.32|396.77|394.57|394.77|392.57|0
1621478100000|2021-05-20 02:35:00|395.27|393.07|394.4|392.2|396.02|393.82|394.02|391.82|0
1621478400000|2021-05-20 02:40:00|394.52|392.32|393.28|391.08|395.52|393.32|393.03|390.83|0
1621478700000|2021-05-20 02:45:00|393.52|391.32|392.78|390.58|393.52|391.32|392.28|390.08|0
1621479000000|2021-05-20 02:50:00|392.53|390.33|394.52|392.32|394.52|392.32|392.53|390.33|0
1621479300000|2021-05-20 02:55:00|394.27|392.07|396.4|394.2|396.52|394.32|392.91|390.71|0
1621479600000|2021-05-20 03:00:00|396.27|394.07|396.02|393.82|397.65|395.45|395.02|392.82|0
1621479900000|2021-05-20 03:05:00|395.77|393.57|395.27|393.07|396.02|393.82|394.77|392.57|0
1621480200000|2021-05-20 03:10:00|395.15|392.95|394.02|391.82|395.52|393.32|393.77|391.57|0
1621480500000|2021-05-20 03:15:00|393.77|391.57|393.65|391.45|394.02|391.82|393.03|390.83|0
1621480800000|2021-05-20 03:20:00|393.77|391.57|392.03|389.83|394.02|391.82|391.53|389.33|0
1621481100000|2021-05-20 03:25:00|391.78|389.58|391.78|389.58|392.78|390.58|391.53|389.33|0
1621481400000|2021-05-20 03:30:00|391.53|389.33|390.53|388.33|392.78|390.58|390.28|388.08|0
1621481700000|2021-05-20 03:35:00|390.78|388.58|391.28|389.08|391.78|389.58|390.41|388.21|0
1621482000000|2021-05-20 03:40:00|391.03|388.83|391.03|388.83|391.53|389.33|390.53|388.33|0
1621482300000|2021-05-20 03:45:00|390.78|388.58|392.28|390.08|392.28|390.08|390.78|388.58|0
1621482600000|2021-05-20 03:50:00|392.53|390.33|392.03|389.83|393.03|390.83|392.03|389.83|0
1621482900000|2021-05-20 03:55:00|392.28|390.08|392.41|390.21|392.78|390.58|391.53|389.33|0
1621483200000|2021-05-20 04:00:00|392.53|390.33|392.53|390.33|392.78|390.58|391.78|389.58|0
1621483500000|2021-05-20 04:05:00|392.78|390.58|392.03|389.83|393.27|391.07|391.78|389.58|0
1621483800000|2021-05-20 04:10:00|391.78|389.58|390.91|388.71|391.78|389.58|390.53|388.33|0
1621484100000|2021-05-20 04:15:00|390.78|388.58|390.78|388.58|391.28|389.08|390.28|388.08|0
1621484400000|2021-05-20 04:20:00|390.53|388.33|389.03|386.83|390.53|388.33|389.03|386.83|0
1621484700000|2021-05-20 04:25:00|388.91|386.71|388.53|386.33|389.28|387.08|388.03|385.83|0
1621485000000|2021-05-20 04:30:00|388.28|386.08|388.03|385.83|388.53|386.33|387.78|385.58|0
1621485300000|2021-05-20 04:35:00|388.28|386.08|387.78|385.58|388.28|386.08|387.78|385.58|0
1621485600000|2021-05-20 04:40:00|388.03|385.83|388.28|386.08|388.78|386.58|387.78|385.58|0
1621485900000|2021-05-20 04:45:00|388.53|386.33|387.78|385.58|389.28|387.08|387.53|385.33|0
1621486200000|2021-05-20 04:50:00|388.03|385.83|387.53|385.33|388.03|385.83|387.53|385.33|0
1621486500000|2021-05-20 04:55:00|387.78|385.58|387.53|385.33|388.28|386.08|387.28|385.08|0
1621486800000|2021-05-20 05:00:00|387.78|385.58|388.28|386.08|388.78|386.58|387.03|384.83|0
1621487100000|2021-05-20 05:05:00|388.53|386.33|388.78|386.58|389.03|386.83|388.53|386.33|0
1621487400000|2021-05-20 05:10:00|388.53|386.33|390.28|388.08|390.78|388.58|388.53|386.33|0
1621487700000|2021-05-20 05:15:00|390.53|388.33|390.53|388.33|391.03|388.83|390.28|388.08|0
1621488000000|2021-05-20 05:20:00|390.28|388.08|389.78|387.58|390.53|388.33|389.53|387.33|0
1621488300000|2021-05-20 05:25:00|389.53|387.33|388.8|386.6|389.53|387.33|388.79|386.59|0
1621488600000|2021-05-20 05:30:00|388.93|386.73|388.8|386.6|389.04|386.84|388.05|385.85|0
1621488900000|2021-05-20 05:35:00|388.55|386.35|389.54|387.34|389.54|387.34|388.55|386.35|0
1621489200000|2021-05-20 05:40:00|389.79|387.59|389.29|387.09|390.29|388.09|389.29|387.09|0
1621489500000|2021-05-20 05:45:00|389.54|387.34|390.04|387.84|390.79|388.59|389.29|387.09|0
1621489800000|2021-05-20 05:50:00|390.29|388.09|390.29|388.09|390.79|388.59|390.29|388.09|0
1621490100000|2021-05-20 05:55:00|390.04|387.84|390.29|388.09|390.29|388.09|389.79|387.59|0
1621490400000|2021-05-20 06:00:00|390.54|388.34|393.04|390.84|394.28|392.08|390.54|388.34|0
1621490700000|2021-05-20 06:05:00|392.79|390.59|390.79|388.59|393.04|390.84|390.54|388.34|0
1621491000000|2021-05-20 06:10:00|390.54|388.34|389.54|387.34|390.79|388.59|389.54|387.34|0
1621491300000|2021-05-20 06:15:00|389.79|387.59|390.04|387.84|390.29|388.09|389.79|387.59|0
1621491600000|2021-05-20 06:20:00|389.79|387.59|392.79|390.59|393.04|390.84|389.79|387.59|0
1621491900000|2021-05-20 06:25:00|393.04|390.84|393.04|390.84|393.29|391.09|391.79|389.59|0
1621492200000|2021-05-20 06:30:00|393.17|390.97|391.79|389.59|394.03|391.83|391.79|389.59|0
1621492500000|2021-05-20 06:35:00|391.54|389.34|391.54|389.34|392.79|390.59|391.29|389.09|0
1621492800000|2021-05-20 06:40:00|392.04|389.84|392.29|390.09|392.54|390.34|391.54|389.34|0
1621493100000|2021-05-20 06:45:00|392.54|390.34|393.04|390.84|393.54|391.34|392.29|390.09|0
1621493400000|2021-05-20 06:50:00|392.79|390.59|393.79|391.59|393.79|391.59|392.04|389.84|0
1621493700000|2021-05-20 06:55:00|394.03|391.83|394.53|392.33|395.53|393.33|393.29|391.09|0
1621494000000|2021-05-20 07:00:00|394.28|392.08|392.79|390.59|394.53|392.33|392.54|390.34|0
1621494300000|2021-05-20 07:05:00|392.34|390.54|395.33|393.53|395.33|393.53|391.59|389.79|0
1621494600000|2021-05-20 07:10:00|395.58|393.78|393.09|391.29|395.58|393.78|392.84|391.04|0
1621494900000|2021-05-20 07:15:00|393.22|391.42|393.34|391.54|394.58|392.78|392.59|390.79|0
1621495200000|2021-05-20 07:20:00|393.09|391.29|393.34|391.54|394.21|392.41|392.09|390.29|0
1621495500000|2021-05-20 07:25:00|393.09|391.29|393.46|391.66|395.33|393.53|392.84|391.04|0
1621495800000|2021-05-20 07:30:00|393.58|391.78|392.34|390.54|393.83|392.03|392.34|390.54|0
1621496100000|2021-05-20 07:35:00|392.59|390.79|391.84|390.04|392.84|391.04|390.84|389.04|0
1621496400000|2021-05-20 07:40:00|392.09|390.29|393.58|391.78|394.08|392.28|391.59|389.79|0
1621496700000|2021-05-20 07:45:00|393.46|391.66|393.33|391.53|393.46|391.66|391.59|389.79|0
1621497000000|2021-05-20 07:50:00|393.09|391.29|392.59|390.79|394.58|392.78|392.09|390.29|0
1621497300000|2021-05-20 07:55:00|392.84|391.04|393.33|391.53|393.83|392.03|392.59|390.79|0
1621497600000|2021-05-20 08:00:00|393.58|391.78|394.83|393.03|395.08|393.28|393.33|391.53|0
1621497900000|2021-05-20 08:05:00|394.58|392.78|395.08|393.28|395.58|393.78|394.08|392.28|0
1621498200000|2021-05-20 08:10:00|395.33|393.53|395.08|393.28|395.58|393.78|394.58|392.78|0
1621498500000|2021-05-20 08:15:00|394.83|393.03|394.08|392.28|395.08|393.28|393.58|391.78|0
1621498800000|2021-05-20 08:20:00|394.33|392.53|397.96|396.16|398.33|396.53|394.33|392.53|0
1621499100000|2021-05-20 08:25:00|398.08|396.28|400.82|399.02|401.32|399.52|397.58|395.78|0
1621499400000|2021-05-20 08:30:00|400.57|398.77|401.07|399.27|401.32|399.52|399.57|397.77|0
1621499700000|2021-05-20 08:35:00|401.32|399.52|406.09|404.29|407.34|405.54|400.57|398.77|0
1621500000000|2021-05-20 08:40:00|405.84|404.04|406.34|404.54|407.34|405.54|404.34|402.54|0
1621500300000|2021-05-20 08:45:00|406.47|404.67|406.59|404.79|407.34|405.54|404.84|403.04|0
1621500600000|2021-05-20 08:50:00|406.84|405.04|409.33|407.53|410.58|408.78|406.84|405.04|0
1621500900000|2021-05-20 08:55:00|409.58|407.78|408.33|406.53|410.83|409.03|408.08|406.28|0
1621501200000|2021-05-20 09:00:00|408.08|406.28|409.08|407.28|409.83|408.03|408.08|406.28|0
1621501500000|2021-05-20 09:05:00|408.83|407.03|407.09|405.29|409.58|407.78|406.84|405.04|0
1621501800000|2021-05-20 09:10:00|407.34|405.54|406.34|404.54|407.34|405.54|406.34|404.54|0
1621502100000|2021-05-20 09:15:00|406.59|404.79|407.59|405.79|408.33|406.53|406.34|404.54|0
1621502400000|2021-05-20 09:20:00|407.84|406.04|416.07|414.27|416.32|414.52|407.34|405.54|0
1621502700000|2021-05-20 09:25:00|415.82|414.02|413.58|411.78|416.57|414.77|413.58|411.78|0
1621503000000|2021-05-20 09:30:00|413.33|411.53|414.36|412.56|415.57|413.77|413.33|411.53|0
1621503300000|2021-05-20 09:35:00|414.11|412.31|415.36|413.56|415.61|413.81|413.11|411.31|0
1621503600000|2021-05-20 09:40:00|415.11|413.31|413.36|411.56|415.36|413.56|413.11|411.31|0
1621503900000|2021-05-20 09:45:00|414.11|412.31|410.62|408.82|414.11|412.31|410.62|408.82|0
1621504200000|2021-05-20 09:50:00|410.37|408.57|410.37|408.57|411.12|409.32|410.12|408.32|0
1621504500000|2021-05-20 09:55:00|410.25|408.45|410.25|408.45|412.24|410.44|410.12|408.32|0
1621504800000|2021-05-20 10:00:00|410.12|408.32|410.37|408.57|413.11|411.31|409.87|408.07|0
1621505100000|2021-05-20 10:05:00|410.62|408.82|409.37|407.57|410.62|408.82|408.87|407.07|0
1621505400000|2021-05-20 10:10:00|409.12|407.32|410.37|408.57|410.62|408.82|408.87|407.07|0
1621505700000|2021-05-20 10:15:00|410.62|408.82|410.5|408.7|411.86|410.06|410.37|408.57|0
1621506000000|2021-05-20 10:20:00|410.62|408.82|408.37|406.57|410.87|409.07|408.37|406.57|0
1621506300000|2021-05-20 10:25:00|408.12|406.32|407.34|405.54|408.62|406.82|407.22|405.42|0
1621506600000|2021-05-20 10:30:00|407.09|405.29|406.59|404.79|407.84|406.04|405.84|404.04|0
1621506900000|2021-05-20 10:35:00|406.84|405.04|406.84|405.04|408.09|406.29|406.84|405.04|0
1621507200000|2021-05-20 10:40:00|406.34|404.54|405.48|403.68|406.72|404.92|404.35|402.55|0
1621507500000|2021-05-20 10:45:00|405.6|403.8|405.6|403.8|406.09|404.29|405.1|403.3|0
1621507800000|2021-05-20 10:50:00|405.84|404.04|404.35|402.55|406.84|405.04|404.35|402.55|0
1621508100000|2021-05-20 10:55:00|404.6|402.8|403.6|401.8|404.6|402.8|403.6|401.8|0
1621508400000|2021-05-20 11:00:00|403.85|402.05|401.1|399.3|404.35|402.55|400.61|398.81|0
1621508700000|2021-05-20 11:05:00|401.23|399.43|403.6|401.8|403.6|401.8|401.23|399.43|0
1621509000000|2021-05-20 11:10:00|403.1|401.3|403.1|401.3|404.1|402.3|402.35|400.55|0
1621509300000|2021-05-20 11:15:00|403.35|401.55|396.37|394.57|403.35|401.55|396.12|394.32|0
1621509600000|2021-05-20 11:20:00|396.61|394.81|397.61|395.81|398.11|396.31|396.61|394.81|0
1621509900000|2021-05-20 11:25:00|397.36|395.56|397.32|395.52|398.07|396.27|396.07|394.27|0
1621510200000|2021-05-20 11:30:00|397.57|395.77|397.07|395.27|398.32|396.52|396.82|395.02|0
1621510500000|2021-05-20 11:35:00|396.82|395.02|397.32|395.52|397.32|395.52|395.57|393.77|0
1621510800000|2021-05-20 11:40:00|397.57|395.77|396.32|394.52|397.82|396.02|395.57|393.77|0
1621511100000|2021-05-20 11:45:00|396.2|394.4|396.57|394.77|397.07|395.27|395.57|393.77|0
1621511400000|2021-05-20 11:50:00|396.82|395.02|396.95|395.15|397.82|396.02|396.57|394.77|0
1621511700000|2021-05-20 11:55:00|396.82|395.02|396.57|394.77|397.32|395.52|396.32|394.52|0
1621512000000|2021-05-20 12:00:00|397.07|395.27|395.08|393.28|397.07|395.27|394.57|392.77|0
1621512300000|2021-05-20 12:05:00|395.33|393.53|395.08|393.28|396.82|395.02|395.08|393.28|0
1621512600000|2021-05-20 12:10:00|395.33|393.53|396.57|394.77|396.82|395.02|394.83|393.03|0
1621512900000|2021-05-20 12:15:00|396.32|394.52|396.57|394.77|396.82|395.02|395.58|393.78|0
1621513200000|2021-05-20 12:20:00|396.32|394.52|396.07|394.27|396.82|395.02|395.82|394.02|0
1621513500000|2021-05-20 12:25:00|396.32|394.52|394.83|393.03|396.57|394.77|394.58|392.78|0
1621513800000|2021-05-20 12:30:00|395.21|393.41|393.08|391.28|396.32|394.52|392.33|390.53|0
1621514100000|2021-05-20 12:35:00|393.33|391.53|391.58|389.78|394.08|392.28|391.58|389.78|0
1621514400000|2021-05-20 12:40:00|391.33|389.53|391.08|389.28|391.58|389.78|390.33|388.53|0
1621514700000|2021-05-20 12:45:00|390.83|389.03|388.57|386.77|391.08|389.28|388.09|386.29|0
1621515000000|2021-05-20 12:50:00|388.32|386.52|387.07|385.27|388.57|386.77|386.82|385.02|0
1621515300000|2021-05-20 12:55:00|386.82|385.02|386.07|384.27|387.07|385.27|386.07|384.27|0
1621515600000|2021-05-20 13:00:00|385.82|384.02|385.07|383.27|386.32|384.52|384.32|382.52|0
1621515900000|2021-05-20 13:05:00|384.82|383.02|384.07|382.27|385.32|383.52|383.57|381.77|0
1621516200000|2021-05-20 13:10:00|383.82|382.02|380.83|379.03|383.82|382.02|380.33|378.53|0
1621516500000|2021-05-20 13:15:00|380.58|378.78|380.33|378.53|380.83|379.03|379.33|377.53|0
1621516800000|2021-05-20 13:20:00|380.58|378.78|380.83|379.03|380.83|379.03|379.58|377.78|0
1621517100000|2021-05-20 13:25:00|381.33|379.53|380.83|379.03|381.33|379.53|380.08|378.28|0
1621517400000|2021-05-20 13:30:00|380.33|378.53|374.84|373.04|381.33|379.53|372.34|370.54|0
1621517700000|2021-05-20 13:35:00|375.34|373.54|375.38|373.58|375.84|374.04|371.1|369.3|0
1621518000000|2021-05-20 13:40:00|375.13|373.33|372.64|370.84|375.38|373.58|370.65|368.85|0
1621518300000|2021-05-20 13:45:00|371.89|370.09|366.91|365.11|372.14|370.34|366.16|364.36|0
1621518600000|2021-05-20 13:50:00|366.41|364.61|368.16|366.36|369.4|367.6|366.16|364.36|0
1621518900000|2021-05-20 13:55:00|367.91|366.11|367.91|366.11|368.9|367.1|366.16|364.36|0
1621519200000|2021-05-20 14:00:00|367.66|365.86|362.66|360.86|368.9|367.1|362.41|360.61|0
1621519500000|2021-05-20 14:05:00|363.16|361.36|367.15|365.35|367.65|365.85|361.67|359.87|0
1621519800000|2021-05-20 14:10:00|367.4|365.6|366.4|364.6|367.4|365.6|364.66|362.86|0
1621520100000|2021-05-20 14:15:00|365.9|364.1|362.91|361.11|365.9|364.1|362.41|360.61|0
1621520400000|2021-05-20 14:20:00|363.16|361.36|363.16|361.36|364.16|362.36|361.67|359.87|0
1621520700000|2021-05-20 14:25:00|362.91|361.11|361.92|360.12|363.91|362.11|361.67|359.87|0
1621521000000|2021-05-20 14:30:00|361.42|359.62|361.3|359.5|362.16|360.36|360.67|358.87|0
1621521300000|2021-05-20 14:35:00|361.42|359.62|362.41|360.61|364.66|362.86|361.42|359.62|0
1621521600000|2021-05-20 14:40:00|362.16|360.36|361.17|359.37|363.66|361.86|361.17|359.37|0
1621521900000|2021-05-20 14:45:00|361.42|359.62|358.68|356.88|361.42|359.62|357.18|355.38|0
1621522200000|2021-05-20 14:50:00|358.43|356.63|357.68|355.88|358.68|356.88|356.69|354.89|0
1621522500000|2021-05-20 14:55:00|357.43|355.63|358.68|356.88|358.93|357.13|357.18|355.38|0
1621522800000|2021-05-20 15:00:00|358.43|356.63|357.18|355.38|358.43|356.63|356.19|354.39|0
1621523100000|2021-05-20 15:05:00|357.43|355.63|356.19|354.39|357.68|355.88|355.94|354.14|0
1621523400000|2021-05-20 15:10:00|355.94|354.14|356.44|354.64|356.44|354.64|355.19|353.39|0
1621523700000|2021-05-20 15:15:00|356.19|354.39|354.44|352.64|356.44|354.64|354.44|352.64|0
1621524000000|2021-05-20 15:20:00|354.69|352.89|354.69|352.89|355.69|353.89|354.2|352.4|0
1621524300000|2021-05-20 15:25:00|354.44|352.64|349.47|347.67|354.69|352.89|349.47|347.67|0
1621524600000|2021-05-20 15:30:00|349.22|347.42|346.21|344.41|349.72|347.92|346.21|344.41|0
1621524900000|2021-05-20 15:35:00|345.96|344.16|344.22|342.42|346.21|344.41|344.22|342.42|0
1621525200000|2021-05-20 15:40:00|343.97|342.17|341.24|339.44|344.22|342.42|340.74|338.94|0
1621525500000|2021-05-20 15:45:00|341.49|339.69|338.5|336.7|341.49|339.69|338.26|336.46|0
1621525800000|2021-05-20 15:50:00|338.26|336.46|340.99|339.19|341.24|339.44|336.76|334.96|0
1621526100000|2021-05-20 15:55:00|340.74|338.94|342.73|340.93|342.98|341.18|339.25|337.45|0
1621526400000|2021-05-20 16:00:00|342.48|340.68|346.42|344.62|347.95|346.15|342.48|340.68|0
1621526700000|2021-05-20 16:05:00|345.92|344.12|346.91|345.11|348.41|346.61|345.92|344.12|0
1621527000000|2021-05-20 16:10:00|347.16|345.36|348.41|346.61|348.66|346.86|345.42|343.62|0
1621527300000|2021-05-20 16:15:00|348.16|346.36|348.93|347.13|349.18|347.38|346.42|344.62|0
1621527600000|2021-05-20 16:20:00|348.68|346.88|349.68|347.88|351.42|349.62|347.44|345.64|0
1621527900000|2021-05-20 16:25:00|349.43|347.63|351.42|349.62|351.67|349.87|348.19|346.39|0
1621528200000|2021-05-20 16:30:00|351.17|349.37|349.68|347.88|351.17|349.37|348.32|346.52|0
1621528500000|2021-05-20 16:35:00|349.93|348.13|354.2|352.4|356.69|354.89|349.93|348.13|0
1621528800000|2021-05-20 16:40:00|354.45|352.65|356.69|354.89|357.19|355.39|353.45|351.65|0
1621529100000|2021-05-20 16:45:00|356.44|354.64|352.71|350.91|356.44|354.64|351.96|350.16|0
1621529400000|2021-05-20 16:50:00|352.46|350.66|351.21|349.41|352.71|350.91|350.72|348.92|0
1621529700000|2021-05-20 16:55:00|351.71|349.91|349.97|348.17|352.21|350.41|349.22|347.42|0
1621530000000|2021-05-20 17:00:00|350.22|348.42|349.72|347.92|351.71|349.91|348.97|347.17|0
1621530300000|2021-05-20 17:05:00|349.97|348.17|346.62|344.82|349.97|348.17|346.49|344.69|0
1621530600000|2021-05-20 17:10:00|346.49|344.69|345.96|344.16|346.62|344.82|345.46|343.66|0
1621530900000|2021-05-20 17:15:00|345.46|343.66|344.7|342.9|345.94|344.14|343.95|342.15|0
1621531200000|2021-05-20 17:20:00|344.45|342.65|344.45|342.65|344.7|342.9|343.45|341.65|0
1621531500000|2021-05-20 17:25:00|344.7|342.9|344.2|342.4|345.44|343.64|343.45|341.65|0
1621531800000|2021-05-20 17:30:00|344.45|342.65|343.95|342.15|344.94|343.14|343.33|341.53|0
1621532100000|2021-05-20 17:35:00|343.7|341.9|343.7|341.9|344.45|342.65|343.2|341.4|0
1621532400000|2021-05-20 17:40:00|343.95|342.15|343.45|341.65|343.95|342.15|342.95|341.15|0
1621532700000|2021-05-20 17:45:00|343.7|341.9|343.45|341.65|344.82|343.02|343.2|341.4|0
1621533000000|2021-05-20 17:50:00|343.7|341.9|349.43|347.63|352.41|350.61|343.2|341.4|0
1621533300000|2021-05-20 17:55:00|349.67|347.87|346.94|345.14|351.42|349.62|346.94|345.14|0
1621533600000|2021-05-20 18:00:00|346.69|344.89|346.69|344.89|347.18|345.38|344.45|342.65|0
1621533900000|2021-05-20 18:05:00|346.19|344.39|345.19|343.39|346.57|344.77|344.45|342.65|0
1621534200000|2021-05-20 18:10:00|344.45|342.65|345.19|343.39|346.44|344.64|344.2|342.4|0
1621534500000|2021-05-20 18:15:00|344.94|343.14|344.92|343.12|347.43|345.63|343.7|341.9|0
1621534800000|2021-05-20 18:20:00|344.67|342.87|345.16|343.36|346.41|344.61|344.42|342.62|0
1621535100000|2021-05-20 18:25:00|345.41|343.61|342.92|341.12|346.66|344.86|342.92|341.12|0
1621535400000|2021-05-20 18:30:00|342.18|340.38|344.63|342.83|345.13|343.33|341.93|340.13|0
1621535700000|2021-05-20 18:35:00|344.88|343.08|343.14|341.34|344.88|343.08|342.39|340.59|0
1621536000000|2021-05-20 18:40:00|342.89|341.09|342.39|340.59|343.39|341.59|341.39|339.59|0
1621536300000|2021-05-20 18:45:00|342.14|340.34|342.14|340.34|343.88|342.08|341.64|339.84|0
1621536600000|2021-05-20 18:50:00|342.39|340.59|339.9|338.1|343.14|341.34|339.9|338.1|0
1621536900000|2021-05-20 18:55:00|340.4|338.6|342.39|340.59|343.63|341.83|339.9|338.1|0
1621537200000|2021-05-20 19:00:00|342.64|340.84|342.39|340.59|345.13|343.33|340.89|339.09|0
1621537500000|2021-05-20 19:05:00|342.14|340.34|342.64|340.84|344.38|342.58|342.14|340.34|0
1621537800000|2021-05-20 19:10:00|342.39|340.59|340.4|338.6|342.64|340.84|339.15|337.35|0
1621538100000|2021-05-20 19:15:00|340.15|338.35|338.4|336.6|340.4|338.6|337.65|335.85|0
1621538400000|2021-05-20 19:20:00|338.15|336.35|334.67|332.87|338.9|337.1|334.17|332.37|0
1621538700000|2021-05-20 19:25:00|334.17|332.37|332.18|330.38|334.67|332.87|331.93|330.13|0
1621539000000|2021-05-20 19:30:00|332.43|330.63|337.16|335.36|337.41|335.61|332.18|330.38|0
1621539300000|2021-05-20 19:35:00|337.41|335.61|339.4|337.6|339.4|337.6|335.66|333.86|0
1621539600000|2021-05-20 19:40:00|339.15|337.35|340.77|338.97|342.64|340.84|338.15|336.35|0
1621539900000|2021-05-20 19:45:00|340.64|338.84|343.14|341.34|343.14|341.34|337.9|336.1|0
1621540200000|2021-05-20 19:50:00|345.13|343.33|339.9|338.1|346.62|344.82|339.9|338.1|0
1621540500000|2021-05-20 19:55:00|341.14|339.34|345.88|344.08|348.87|347.07|340.89|339.09|0
1621540800000|2021-05-20 20:00:00|345.38|343.58|348.12|346.32|350.11|348.31|345.38|343.58|0
1621541100000|2021-05-20 20:05:00|347.62|345.82|346.38|344.58|348.12|346.32|345.63|343.83|0
1621541400000|2021-05-20 20:10:00|346.87|345.07|347.75|345.95|348.12|346.32|343.88|342.08|0
1621541700000|2021-05-20 20:15:00|348.06|345.86|348.06|345.86|348.68|346.48|347.37|345.17|0
1621542000000|2021-05-20 20:20:00|348.21|346.01|347.81|345.61|348.21|346.01|347.59|345.39|0
1621542300000|2021-05-20 20:25:00|347.91|345.71|347.91|345.71|347.99|345.79|347.62|345.42|0
1621542600000|2021-05-20 20:30:00|348.2|346|347.95|345.75|348.95|346.75|347.45|345.25|0
1621542900000|2021-05-20 20:35:00|347.7|345.5|346.7|344.5|347.95|345.75|345.71|343.51|0
1621543200000|2021-05-20 20:40:00|346.46|344.26|346.21|344.01|346.7|344.5|345.46|343.26|0
1621543500000|2021-05-20 20:45:00|346.46|344.26|347.2|345|347.95|345.75|345.96|343.76|0
1621543800000|2021-05-20 20:50:00|347.7|345.5|346.95|344.75|348.45|346.25|346.95|344.75|0
1621544100000|2021-05-20 20:55:00|347.2|345|348.95|346.75|348.95|346.75|347.2|345|0
1621544400000|2021-05-20 21:00:00|348.77|346.57|348.63|346.43|349.14|346.94|348.63|346.43|0
1621544700000|2021-05-20 21:05:00|348.66|346.46|348.96|346.76|349.03|346.83|348.63|346.43|0
1621545000000|2021-05-20 21:10:00|348.77|346.57|349.14|346.94|349.39|347.19|348.77|346.57|0
1621545300000|2021-05-20 21:15:00|348.99|346.79|348.66|346.46|349.03|346.83|348.48|346.28|0
1621545600000|2021-05-20 21:20:00|348.85|346.65|348.81|346.61|348.85|346.65|348.81|346.61|0
1621545900000|2021-05-20 21:25:00|348.85|346.65|348.85|346.65|348.85|346.65|348.7|346.5|0
1621546200000|2021-05-20 21:30:00|348.81|346.61|348.99|346.79|348.99|346.79|348.81|346.61|0
1621546500000|2021-05-20 21:35:00|348.92|346.72|348.92|346.72|349.14|346.94|348.92|346.72|0
1621546800000|2021-05-20 21:40:00|348.88|346.68|348.92|346.72|348.92|346.72|348.88|346.68|0
1621547100000|2021-05-20 21:45:00|348.88|346.68|348.96|346.76|348.96|346.76|348.88|346.68|0
1621547400000|2021-05-20 21:50:00|348.92|346.72|349.21|347.01|349.21|347.01|348.92|346.72|0
1621547700000|2021-05-20 21:55:00|349.28|347.08|349.03|346.83|349.43|347.23|348.88|346.68|0
1621548000000|2021-05-20 22:00:00|348.7|346.5|348.32|346.12|348.82|346.62|346.57|344.37|0
1621548300000|2021-05-20 22:05:00|348.07|345.87|348.82|346.62|349.57|347.37|347.82|345.62|0
1621548600000|2021-05-20 22:10:00|348.95|346.75|347.32|345.12|348.95|346.75|347.32|345.12|0
1621548900000|2021-05-20 22:15:00|347.07|344.87|347.57|345.37|347.57|345.37|347.07|344.87|0
1621549200000|2021-05-20 22:20:00|347.82|345.62|347.07|344.87|348.32|346.12|347.07|344.87|0
1621549500000|2021-05-20 22:25:00|346.95|344.75|346.07|343.87|347.07|344.87|345.58|343.38|0
1621549800000|2021-05-20 22:30:00|345.96|343.76|344.83|342.63|345.96|343.76|344.83|342.63|0
1621550100000|2021-05-20 22:35:00|344.58|342.38|344.33|342.13|345.08|342.88|344.08|341.88|0
1621550400000|2021-05-20 22:40:00|344.08|341.88|345.58|343.38|346.07|343.87|344.08|341.88|0
1621550700000|2021-05-20 22:45:00|345.33|343.13|345.83|343.63|345.83|343.63|345.33|343.13|0
1621551000000|2021-05-20 22:50:00|345.58|343.38|344.58|342.38|345.58|343.38|344.58|342.38|0
1621551300000|2021-05-20 22:55:00|344.83|342.63|345.33|343.13|345.33|343.13|344.83|342.63|0
1621551600000|2021-05-20 23:00:00|345.21|343.01|345.83|343.63|346.07|343.87|344.83|342.63|0
1621551900000|2021-05-20 23:05:00|346.07|343.87|345.33|343.13|346.07|343.87|345.33|343.13|0
1621552200000|2021-05-20 23:10:00|345.08|342.88|345.08|342.88|345.33|343.13|344.83|342.63|0
1621552500000|2021-05-20 23:15:00|345.33|343.13|345.58|343.38|345.82|343.62|344.83|342.63|0
1621552800000|2021-05-20 23:20:00|345.33|343.13|344.08|341.88|345.58|343.38|343.83|341.63|0
1621553100000|2021-05-20 23:25:00|344.21|342.01|344.08|341.88|345.08|342.88|343.96|341.76|0
1621553400000|2021-05-20 23:30:00|343.83|341.63|342.58|340.38|343.83|341.63|342.34|340.14|0
1621553700000|2021-05-20 23:35:00|342.34|340.14|342.09|339.89|342.83|340.63|341.59|339.39|0
1621554000000|2021-05-20 23:40:00|341.84|339.64|341.72|339.52|342.58|340.38|341.59|339.39|0
1621554300000|2021-05-20 23:45:00|341.59|339.39|340.34|338.14|342.34|340.14|339.35|337.15|0
1621554600000|2021-05-20 23:50:00|340.09|337.89|341.34|339.14|341.59|339.39|340.09|337.89|0
1621554900000|2021-05-20 23:55:00|341.09|338.89|340.09|337.89|341.34|339.14|339.84|337.64|0
1621555200000|2021-05-21 00:00:00|340.34|338.14|341.09|338.89|342.34|340.14|339.1|336.9|0
1621555500000|2021-05-21 00:05:00|340.34|338.14|337.6|335.4|340.72|338.52|337.6|335.4|0
1621555800000|2021-05-21 00:10:00|337.35|335.15|336.85|334.65|337.6|335.4|336.36|334.16|0
1621556100000|2021-05-21 00:15:00|336.73|334.53|338.6|336.4|339.34|337.14|336.6|334.4|0
1621556400000|2021-05-21 00:20:00|338.85|336.65|338.35|336.15|339.84|337.64|338.1|335.9|0
1621556700000|2021-05-21 00:25:00|338.85|336.65|336.85|334.65|338.85|336.65|336.85|334.65|0
1621557000000|2021-05-21 00:30:00|337.1|334.9|337.1|334.9|338.1|335.9|336.6|334.4|0
1621557300000|2021-05-21 00:35:00|337.35|335.15|336.36|334.16|337.35|335.15|335.36|333.16|0
1621557600000|2021-05-21 00:40:00|336.11|333.91|335.86|333.66|336.6|334.4|335.11|332.91|0
1621557900000|2021-05-21 00:45:00|335.61|333.41|335.61|333.41|335.86|333.66|334.86|332.66|0
1621558200000|2021-05-21 00:50:00|335.86|333.66|335.61|333.41|336.11|333.91|335.61|333.41|0
1621558500000|2021-05-21 00:55:00|335.86|333.66|336.85|334.65|336.85|334.65|335.11|332.91|0
1621558800000|2021-05-21 01:00:00|336.73|334.53|337.35|335.15|337.6|335.4|336.11|333.91|0
1621559100000|2021-05-21 01:05:00|337.1|334.9|336.85|334.65|337.1|334.9|336.35|334.15|0
1621559400000|2021-05-21 01:10:00|337.1|334.9|335.11|332.91|337.1|334.9|334.86|332.66|0
1621559700000|2021-05-21 01:15:00|335.36|333.16|335.36|333.16|335.86|333.66|334.86|332.66|0
1621560000000|2021-05-21 01:20:00|335.61|333.41|338.6|336.4|338.85|336.65|335.61|333.41|0
1621560300000|2021-05-21 01:25:00|338.35|336.15|337.85|335.65|338.6|336.4|337.35|335.15|0
1621560600000|2021-05-21 01:30:00|337.6|335.4|336.85|334.65|338.1|335.9|335.86|333.66|0
1621560900000|2021-05-21 01:35:00|336.6|334.4|336.85|334.65|338.1|335.9|336.35|334.15|0
1621561200000|2021-05-21 01:40:00|337.1|334.9|338.6|336.4|338.6|336.4|337.1|334.9|0
1621561500000|2021-05-21 01:45:00|338.35|336.15|337.35|335.15|338.6|336.4|335.99|333.79|0
1621561800000|2021-05-21 01:50:00|337.23|335.03|337.73|335.53|338.6|336.4|337.23|335.03|0
1621562100000|2021-05-21 01:55:00|337.85|335.65|340.59|338.39|340.59|338.39|337.85|335.65|0
1621562400000|2021-05-21 02:00:00|340.84|338.64|342.58|340.38|343.08|340.88|340.09|337.89|0
1621562700000|2021-05-21 02:05:00|342.46|340.26|342.33|340.13|343.33|341.13|341.83|339.63|0
1621563000000|2021-05-21 02:10:00|342.58|340.38|343.58|341.38|343.83|341.63|341.59|339.39|0
1621563300000|2021-05-21 02:15:00|343.83|341.63|344.83|342.63|345.07|342.87|343.58|341.38|0
1621563600000|2021-05-21 02:20:00|345.07|342.87|343.08|340.88|345.32|343.12|343.08|340.88|0
1621563900000|2021-05-21 02:25:00|343.33|341.13|343.33|341.13|343.33|341.13|342.58|340.38|0
1621564200000|2021-05-21 02:30:00|343.58|341.38|343.71|341.51|344.33|342.13|342.58|340.38|0
1621564500000|2021-05-21 02:35:00|343.58|341.38|343.33|341.13|343.58|341.38|342.71|340.51|0
1621564800000|2021-05-21 02:40:00|343.58|341.38|343.08|340.88|344.33|342.13|342.83|340.63|0
1621565100000|2021-05-21 02:45:00|343.33|341.13|342.08|339.88|343.33|341.13|342.08|339.88|0
1621565400000|2021-05-21 02:50:00|342.33|340.13|341.09|338.89|342.58|340.38|340.84|338.64|0
1621565700000|2021-05-21 02:55:00|341.22|339.02|341.09|338.89|341.59|339.39|340.84|338.64|0
1621566000000|2021-05-21 03:00:00|340.97|338.77|340.09|337.89|340.97|338.77|339.09|336.89|0
1621566300000|2021-05-21 03:05:00|339.84|337.64|341.34|339.14|341.34|339.14|339.59|337.39|0
1621566600000|2021-05-21 03:10:00|341.71|339.51|343.08|340.88|343.08|340.88|340.59|338.39|0
1621566900000|2021-05-21 03:15:00|343.33|341.13|340.59|338.39|343.33|341.13|340.59|338.39|0
1621567200000|2021-05-21 03:20:00|340.84|338.64|341.58|339.38|342.08|339.88|340.34|338.14|0
1621567500000|2021-05-21 03:25:00|341.71|339.51|341.34|339.14|342.08|339.88|341.34|339.14|0
1621567800000|2021-05-21 03:30:00|341.58|339.38|341.83|339.63|341.83|339.63|339.84|337.64|0
1621568100000|2021-05-21 03:35:00|342.08|339.88|341.58|339.38|342.83|340.63|341.34|339.14|0
1621568400000|2021-05-21 03:40:00|341.34|339.14|341.09|338.89|341.58|339.38|340.34|338.14|0
1621568700000|2021-05-21 03:45:00|341.34|339.14|342.33|340.13|342.33|340.13|341.34|339.14|0
1621569000000|2021-05-21 03:50:00|342.58|340.38|343.58|341.38|344.08|341.88|342.33|340.13|0
1621569300000|2021-05-21 03:55:00|343.46|341.26|342.83|340.63|344.08|341.88|342.33|340.13|0
1621569600000|2021-05-21 04:00:00|343.08|340.88|343.33|341.13|344.08|341.88|342.33|340.13|0
1621569900000|2021-05-21 04:05:00|343.58|341.38|343.08|340.88|343.83|341.63|343.08|340.88|0
1621570200000|2021-05-21 04:10:00|343.33|341.13|341.33|339.13|343.33|341.13|341.33|339.13|0
1621570500000|2021-05-21 04:15:00|341.46|339.26|341.58|339.38|341.83|339.63|341.33|339.13|0
1621570800000|2021-05-21 04:20:00|341.83|339.63|339.59|337.39|341.83|339.63|339.59|337.39|0
1621571100000|2021-05-21 04:25:00|339.34|337.14|338.59|336.39|339.34|337.14|338.1|335.9|0
1621571400000|2021-05-21 04:30:00|338.34|336.14|337.85|335.65|338.59|336.39|337.1|334.9|0
1621571700000|2021-05-21 04:35:00|338.1|335.9|338.47|336.27|338.84|336.64|337.85|335.65|0
1621572000000|2021-05-21 04:40:00|338.59|336.39|338.59|336.39|338.84|336.64|337.85|335.65|0
1621572300000|2021-05-21 04:45:00|339.09|336.89|337.98|335.78|339.09|336.89|337.85|335.65|0
1621572600000|2021-05-21 04:50:00|337.85|335.65|338.84|336.64|339.34|337.14|337.35|335.15|0
1621572900000|2021-05-21 04:55:00|338.59|336.39|338.59|336.39|338.59|336.39|337.85|335.65|0
1621573200000|2021-05-21 05:00:00|338.09|335.89|337.1|334.9|338.34|336.14|337.1|334.9|0
1621573500000|2021-05-21 05:05:00|337.6|335.4|335.98|333.78|337.85|335.65|335.73|333.53|0
1621573800000|2021-05-21 05:10:00|336.1|333.9|336.1|333.9|337.1|334.9|336.1|333.9|0
1621574100000|2021-05-21 05:15:00|335.98|333.78|336.1|333.9|336.35|334.15|335.85|333.65|0
1621574400000|2021-05-21 05:20:00|335.85|333.65|336.35|334.15|336.85|334.65|335.35|333.15|0
1621574700000|2021-05-21 05:25:00|336.1|333.9|337.1|334.9|337.23|335.03|335.6|333.4|0
1621575000000|2021-05-21 05:30:00|337.23|335.03|336.1|333.9|337.35|335.15|335.35|333.15|0
1621575300000|2021-05-21 05:35:00|335.85|333.65|338.97|336.77|339.09|336.89|335.85|333.65|0
1621575600000|2021-05-21 05:40:00|339.09|336.89|340.84|338.64|340.84|338.64|338.22|336.02|0
1621575900000|2021-05-21 05:45:00|340.59|338.39|340.09|337.89|340.84|338.64|339.84|337.64|0
1621576200000|2021-05-21 05:50:00|339.97|337.77|341.58|339.38|341.83|339.63|339.84|337.64|0
1621576500000|2021-05-21 05:55:00|341.83|339.63|339.85|337.65|341.83|339.63|339.85|337.65|0
1621576800000|2021-05-21 06:00:00|340.1|337.9|337.49|335.29|340.1|337.9|336.61|334.41|0
1621577100000|2021-05-21 06:05:00|337.36|335.16|337.61|335.41|338.11|335.91|335.86|333.66|0
1621577400000|2021-05-21 06:10:00|337.86|335.66|337.74|335.54|338.6|336.4|337.11|334.91|0
1621577700000|2021-05-21 06:15:00|337.61|335.41|337.86|335.66|338.11|335.91|336.11|333.91|0
1621578000000|2021-05-21 06:20:00|337.61|335.41|337.61|335.41|338.36|336.16|336.99|334.79|0
1621578300000|2021-05-21 06:25:00|337.74|335.54|338.11|335.91|338.48|336.28|337.61|335.41|0
1621578600000|2021-05-21 06:30:00|337.86|335.66|337.61|335.41|337.86|335.66|336.61|334.41|0
1621578900000|2021-05-21 06:35:00|337.36|335.16|336.86|334.66|337.86|335.66|336.86|334.66|0
1621579200000|2021-05-21 06:40:00|336.99|334.79|337.86|335.66|338.11|335.91|336.99|334.79|0
1621579500000|2021-05-21 06:45:00|337.74|335.54|336.86|334.66|338.35|336.15|336.86|334.66|0
1621579800000|2021-05-21 06:50:00|336.36|334.16|337.11|334.91|337.36|335.16|336.11|333.91|0
1621580100000|2021-05-21 06:55:00|336.86|334.66|338.11|335.91|338.11|335.91|336.36|334.16|0
1621580400000|2021-05-21 07:00:00|337.86|335.66|338.11|335.91|338.35|336.15|335.86|333.66|0
1621580700000|2021-05-21 07:05:00|337.91|336.11|338.15|336.35|340.4|338.6|336.91|335.11|0
1621581000000|2021-05-21 07:10:00|338.4|336.6|337.54|335.74|338.78|336.98|336.91|335.11|0
1621581300000|2021-05-21 07:15:00|336.66|334.86|333.8|332|336.66|334.86|332.43|330.63|0
1621581600000|2021-05-21 07:20:00|333.67|331.87|334.16|332.36|334.65|332.85|333.17|331.37|0
1621581900000|2021-05-21 07:25:00|334.41|332.61|334.16|332.36|334.65|332.85|333.29|331.49|0
1621582200000|2021-05-21 07:30:00|335.4|333.6|337.15|335.35|338.14|336.34|333.66|331.86|0
1621582500000|2021-05-21 07:35:00|337.39|335.59|335.9|334.1|338.27|336.47|335.65|333.85|0
1621582800000|2021-05-21 07:40:00|336.15|334.35|336.65|334.85|337.89|336.09|334.9|333.1|0
1621583100000|2021-05-21 07:45:00|336.4|334.6|338.52|336.72|338.77|336.97|336.15|334.35|0
1621583400000|2021-05-21 07:50:00|338.64|336.84|339.14|337.34|339.64|337.84|338.02|336.22|0
1621583700000|2021-05-21 07:55:00|339.27|337.47|339.39|337.59|339.89|338.09|338.64|336.84|0
1621584000000|2021-05-21 08:00:00|339.64|337.84|339.14|337.34|339.89|338.09|337.64|335.84|0
1621584300000|2021-05-21 08:05:00|339.39|337.59|341.64|339.84|342.63|340.83|339.39|337.59|0
1621584600000|2021-05-21 08:10:00|341.88|340.08|341.76|339.96|342.88|341.08|341.64|339.84|0
1621584900000|2021-05-21 08:15:00|341.88|340.08|342.13|340.33|344.13|342.33|341.27|339.47|0
1621585200000|2021-05-21 08:20:00|342.38|340.58|343.38|341.58|345.12|343.32|342.13|340.33|0
1621585500000|2021-05-21 08:25:00|343.63|341.83|343.13|341.33|343.63|341.83|342.13|340.33|0
1621585800000|2021-05-21 08:30:00|342.88|341.08|343.15|341.35|343.4|341.6|341.65|339.85|0
1621586100000|2021-05-21 08:35:00|343.03|341.23|343.89|342.09|344.39|342.59|342.65|340.85|0
1621586400000|2021-05-21 08:40:00|343.65|341.85|342.15|340.35|343.65|341.85|341.4|339.6|0
1621586700000|2021-05-21 08:45:00|341.9|340.1|341.4|339.6|342.15|340.35|340.66|338.86|0
1621587000000|2021-05-21 08:50:00|341.15|339.35|341.65|339.85|341.9|340.1|340.91|339.11|0
1621587300000|2021-05-21 08:55:00|341.53|339.73|339.91|338.11|341.9|340.1|339.91|338.11|0
1621587600000|2021-05-21 09:00:00|339.79|337.99|337.67|335.87|339.79|337.99|337.17|335.37|0
1621587900000|2021-05-21 09:05:00|337.92|336.12|337.67|335.87|337.92|336.12|336.8|335|0
1621588200000|2021-05-21 09:10:00|337.42|335.62|336.42|334.62|337.92|336.12|335.92|334.12|0
1621588500000|2021-05-21 09:15:00|336.55|334.75|337.42|335.62|337.92|336.12|335.68|333.88|0
1621588800000|2021-05-21 09:20:00|337.67|335.87|337.42|335.62|337.92|336.12|336.67|334.87|0
1621589100000|2021-05-21 09:25:00|337.3|335.5|337.17|335.37|338.66|336.86|337.17|335.37|0
1621589400000|2021-05-21 09:30:00|337.42|335.62|338.91|337.11|339.16|337.36|337.42|335.62|0
1621589700000|2021-05-21 09:35:00|338.66|336.86|336.92|335.12|338.91|337.11|336.42|334.62|0
1621590000000|2021-05-21 09:40:00|336.67|334.87|336.92|335.12|337.42|335.62|335.92|334.12|0
1621590300000|2021-05-21 09:45:00|336.8|335|336.42|334.62|337.67|335.87|336.42|334.62|0
1621590600000|2021-05-21 09:50:00|336.67|334.87|335.92|334.12|336.92|335.12|333.43|331.63|0
1621590900000|2021-05-21 09:55:00|335.67|333.87|336.67|334.87|336.67|334.87|335.43|333.63|0
1621591200000|2021-05-21 10:00:00|336.42|334.62|336.92|335.12|338.29|336.49|336.17|334.37|0
1621591500000|2021-05-21 10:05:00|337.17|335.37|337.42|335.62|337.42|335.62|335.43|333.63|0
1621591800000|2021-05-21 10:10:00|337.17|335.37|336.17|334.37|337.42|335.62|335.92|334.12|0
1621592100000|2021-05-21 10:15:00|336.42|334.62|334.68|332.88|336.67|334.87|334.68|332.88|0
1621592400000|2021-05-21 10:20:00|334.43|332.63|333.18|331.38|334.43|332.63|333.18|331.38|0
1621592700000|2021-05-21 10:25:00|333.43|331.63|333.18|331.38|333.43|331.63|331.69|329.89|0
1621593000000|2021-05-21 10:30:00|333.43|331.63|333.93|332.13|334.43|332.63|332.94|331.14|0
1621593300000|2021-05-21 10:35:00|334.18|332.38|335.42|333.62|335.42|333.62|333.93|332.13|0
1621593600000|2021-05-21 10:40:00|335.31|333.51|336.17|334.37|336.17|334.37|335.18|333.38|0
1621593900000|2021-05-21 10:45:00|336.05|334.25|335.42|333.62|336.42|334.62|335.42|333.62|0
1621594200000|2021-05-21 10:50:00|335.67|333.87|335.67|333.87|336.42|334.62|335.42|333.62|0
1621594500000|2021-05-21 10:55:00|335.92|334.12|337.42|335.62|337.67|335.87|335.42|333.62|0
1621594800000|2021-05-21 11:00:00|336.92|335.12|334.68|332.88|336.92|335.12|334.68|332.88|0
1621595100000|2021-05-21 11:05:00|334.93|333.13|333.43|331.63|334.93|333.13|333.43|331.63|0
1621595400000|2021-05-21 11:10:00|333.18|331.38|332.19|330.39|334.18|332.38|331.94|330.14|0
1621595700000|2021-05-21 11:15:00|332.44|330.64|332.93|331.13|333.18|331.38|331.94|330.14|0
1621596000000|2021-05-21 11:20:00|333.06|331.26|333.43|331.63|334.43|332.63|332.93|331.13|0
1621596300000|2021-05-21 11:25:00|333.18|331.38|330.94|329.14|333.18|331.38|330.94|329.14|0
1621596600000|2021-05-21 11:30:00|331.19|329.39|330.69|328.89|331.19|329.39|329.7|327.9|0
1621596900000|2021-05-21 11:35:00|330.45|328.65|328.7|326.9|330.45|328.65|328.7|326.9|0
1621597200000|2021-05-21 11:40:00|328.95|327.15|328.95|327.15|329.7|327.9|328.7|326.9|0
1621597500000|2021-05-21 11:45:00|328.7|326.9|329.7|327.9|329.7|327.9|327.96|326.16|0
1621597800000|2021-05-21 11:50:00|329.45|327.65|328.58|326.78|329.7|327.9|328.45|326.65|0
1621598100000|2021-05-21 11:55:00|328.7|326.9|329.2|327.4|329.2|327.4|328.45|326.65|0
1621598400000|2021-05-21 12:00:00|328.95|327.15|329.45|327.65|329.7|327.9|328.7|326.9|0
1621598700000|2021-05-21 12:05:00|329.7|327.9|330.69|328.89|330.69|328.89|329.45|327.65|0
1621599000000|2021-05-21 12:10:00|330.45|328.65|330.94|329.14|330.94|329.14|329.95|328.15|0
1621599300000|2021-05-21 12:15:00|330.69|328.89|329.7|327.9|331.19|329.39|329.7|327.9|0
1621599600000|2021-05-21 12:20:00|329.45|327.65|330.69|328.89|331.19|329.39|328.95|327.15|0
1621599900000|2021-05-21 12:25:00|330.94|329.14|330.69|328.89|331.07|329.27|329.7|327.9|0
1621600200000|2021-05-21 12:30:00|330.94|329.14|331.94|330.14|332.19|330.39|330.33|328.53|0
1621600500000|2021-05-21 12:35:00|331.69|329.89|331.19|329.39|331.69|329.89|330.33|328.53|0
1621600800000|2021-05-21 12:40:00|331.44|329.64|331.57|329.77|332.44|330.64|330.69|328.89|0
1621601100000|2021-05-21 12:45:00|331.69|329.89|331.94|330.14|332.19|330.39|330.44|328.64|0
1621601400000|2021-05-21 12:50:00|331.69|329.89|333.43|331.63|333.43|331.63|331.19|329.39|0
1621601700000|2021-05-21 12:55:00|333.18|331.38|332.44|330.64|333.18|331.38|332.44|330.64|0
1621602000000|2021-05-21 13:00:00|332.56|330.76|331.69|329.89|333.43|331.63|331.44|329.64|0
1621602300000|2021-05-21 13:05:00|331.44|329.64|332.43|330.63|332.93|331.13|331.44|329.64|0
1621602600000|2021-05-21 13:10:00|332.19|330.39|331.19|329.39|332.43|330.63|331.19|329.39|0
1621602900000|2021-05-21 13:15:00|331.44|329.64|331.44|329.64|331.69|329.89|329.95|328.15|0
1621603200000|2021-05-21 13:20:00|331.19|329.39|328.45|326.65|331.19|329.39|328.45|326.65|0
1621603500000|2021-05-21 13:25:00|327.71|325.91|329.2|327.4|329.95|328.15|326.96|325.16|0
1621603800000|2021-05-21 13:30:00|329.45|327.65|323.73|321.93|329.45|327.65|323.48|321.68|0
1621604100000|2021-05-21 13:35:00|323.98|322.18|322.7|320.9|324.72|322.92|318.97|317.17|0
1621604400000|2021-05-21 13:40:00|322.95|321.15|323.2|321.4|323.69|321.89|321.21|319.41|0
1621604700000|2021-05-21 13:45:00|322.7|320.9|323.2|321.4|326.18|324.38|322.45|320.65|0
1621605000000|2021-05-21 13:50:00|323.45|321.65|320.71|318.91|326.93|325.13|319.47|317.67|0
1621605300000|2021-05-21 13:55:00|320.96|319.16|316.73|314.93|321.46|319.66|316.73|314.93|0
1621605600000|2021-05-21 14:00:00|316.48|314.68|320.91|319.11|322.16|320.36|316.48|314.68|0
1621605900000|2021-05-21 14:05:00|320.17|318.37|322.56|320.76|325.54|323.74|320.17|318.37|0
1621606200000|2021-05-21 14:10:00|322.81|321.01|325.78|323.98|325.78|323.98|320.57|318.77|0
1621606500000|2021-05-21 14:15:00|326.03|324.23|327.77|325.97|328.52|326.72|324.79|322.99|0
1621606800000|2021-05-21 14:20:00|328.02|326.22|328.77|326.97|330.01|328.21|327.03|325.23|0
1621607100000|2021-05-21 14:25:00|328.52|326.72|330.24|328.44|330.49|328.69|327.03|325.23|0
1621607400000|2021-05-21 14:30:00|330.49|328.69|326.26|324.46|330.73|328.93|325.27|323.47|0
1621607700000|2021-05-21 14:35:00|326.01|324.21|331.23|329.43|333.22|331.42|325.02|323.22|0
1621608000000|2021-05-21 14:40:00|331.48|329.68|332.5|330.9|333.22|331.42|330.51|328.91|0
1621608300000|2021-05-21 14:45:00|332.87|331.27|332.01|330.41|334.61|333.01|332.01|330.41|0
1621608600000|2021-05-21 14:50:00|331.88|330.28|332.37|330.77|332.87|331.27|330.14|328.54|0
1621608900000|2021-05-21 14:55:00|331.63|330.03|327.65|326.05|331.88|330.28|327.4|325.8|0
1621609200000|2021-05-21 15:00:00|327.15|325.55|329.64|328.04|330.14|328.54|326.41|324.81|0
1621609500000|2021-05-21 15:05:00|329.14|327.54|327.15|325.55|329.14|327.54|325.91|324.31|0
1621609800000|2021-05-21 15:10:00|327.4|325.8|327.65|326.05|328.64|327.04|325.66|324.06|0
1621610100000|2021-05-21 15:15:00|327.9|326.3|327.15|325.55|328.4|326.8|326.9|325.3|0
1621610400000|2021-05-21 15:20:00|326.9|325.3|327.9|326.3|327.9|326.3|326.16|324.56|0
1621610700000|2021-05-21 15:25:00|328.15|326.55|335.6|334|335.85|334.25|327.14|325.54|0
1621611000000|2021-05-21 15:30:00|335.35|333.75|331.67|330.07|335.85|334.25|330.75|329.15|0
1621611300000|2021-05-21 15:35:00|331.54|329.94|333.06|331.46|334.56|332.96|331.3|329.7|0
1621611600000|2021-05-21 15:40:00|333.31|331.71|332.82|331.22|333.81|332.21|330.82|329.22|0
1621611900000|2021-05-21 15:45:00|332.57|330.97|334.31|332.71|334.56|332.96|331.32|329.72|0
1621612200000|2021-05-21 15:50:00|333.81|332.21|336.8|335.2|337.3|335.7|332.07|330.47|0
1621612500000|2021-05-21 15:55:00|336.55|334.95|338.54|336.94|339.54|337.94|336.3|334.7|0
1621612800000|2021-05-21 16:00:00|338.79|337.19|336.55|334.95|339.79|338.19|336.3|334.7|0
1621613100000|2021-05-21 16:05:00|336.3|334.7|346.77|345.17|346.77|345.17|336.05|334.45|0
1621613400000|2021-05-21 16:10:00|346.52|344.92|343.28|341.68|346.65|345.05|342.03|340.43|0
1621613700000|2021-05-21 16:15:00|343.53|341.93|344.03|342.43|345.27|343.67|342.53|340.93|0
1621614000000|2021-05-21 16:20:00|344.28|342.68|344.52|342.92|345.02|343.42|342.78|341.18|0
1621614300000|2021-05-21 16:25:00|344.77|343.17|343.28|341.68|346.02|344.42|342.66|341.06|0
1621614600000|2021-05-21 16:30:00|343.53|341.93|343.53|341.93|343.78|342.18|341.53|339.93|0
1621614900000|2021-05-21 16:35:00|343.41|341.81|343.53|341.93|345.02|343.42|342.78|341.18|0
1621615200000|2021-05-21 16:40:00|343.28|341.68|342.03|340.43|343.78|342.18|341.53|339.93|0
1621615500000|2021-05-21 16:45:00|342.28|340.68|345.52|343.92|346.77|345.17|342.03|340.43|0
1621615800000|2021-05-21 16:50:00|345.77|344.17|350.51|348.91|350.51|348.91|345.27|343.67|0
1621616100000|2021-05-21 16:55:00|351.01|349.41|349.26|347.66|353.75|352.15|348.76|347.16|0
1621616400000|2021-05-21 17:00:00|349.51|347.91|347.52|345.92|350.01|348.41|347.52|345.92|0
1621616700000|2021-05-21 17:05:00|347.76|346.16|347.76|346.16|348.01|346.41|345.77|344.17|0
1621617000000|2021-05-21 17:10:00|348.01|346.41|349.01|347.41|349.26|347.66|346.27|344.67|0
1621617300000|2021-05-21 17:15:00|349.26|347.66|348.76|347.16|349.51|347.91|347.27|345.67|0
1621617600000|2021-05-21 17:20:00|348.39|346.79|346.31|344.71|348.78|347.18|344.31|342.71|0
1621617900000|2021-05-21 17:25:00|346.56|344.96|343.82|342.22|346.56|344.96|343.32|341.72|0
1621618200000|2021-05-21 17:30:00|344.06|342.46|339.53|337.93|344.06|342.46|339.28|337.68|0
1621618500000|2021-05-21 17:35:00|339.28|337.68|339.03|337.43|340.78|339.18|338.78|337.18|0
1621618800000|2021-05-21 17:40:00|339.16|337.56|340.78|339.18|341.77|340.17|339.03|337.43|0
1621619100000|2021-05-21 17:45:00|340.53|338.93|341.02|339.42|342.27|340.67|340.53|338.93|0
1621619400000|2021-05-21 17:50:00|340.78|339.18|341.15|339.55|342.02|340.42|340.28|338.68|0
1621619700000|2021-05-21 17:55:00|341.02|339.42|341.02|339.42|342.02|340.42|340.53|338.93|0
1621620000000|2021-05-21 18:00:00|340.78|339.18|341.02|339.42|342.52|340.92|340.03|338.43|0
1621620300000|2021-05-21 18:05:00|340.77|339.17|337.78|336.18|341.02|339.42|337.04|335.44|0
1621620600000|2021-05-21 18:10:00|338.28|336.68|337.29|335.69|338.78|337.18|336.54|334.94|0
1621620900000|2021-05-21 18:15:00|337.53|335.93|339.03|337.43|339.28|337.68|337.29|335.69|0
1621621200000|2021-05-21 18:20:00|339.28|337.68|340.28|338.68|341.02|339.42|339.28|337.68|0
1621621500000|2021-05-21 18:25:00|340.41|338.81|343.52|341.92|344.51|342.91|339.78|338.18|0
1621621800000|2021-05-21 18:30:00|343.77|342.17|343.02|341.42|343.77|342.17|341.27|339.67|0
1621622100000|2021-05-21 18:35:00|343.27|341.67|346.51|344.91|348.5|346.9|342.27|340.67|0
1621622400000|2021-05-21 18:40:00|346.26|344.66|345.51|343.91|346.51|344.91|345.01|343.41|0
1621622700000|2021-05-21 18:45:00|345.26|343.66|343.52|341.92|345.26|343.66|342.27|340.67|0
1621623000000|2021-05-21 18:50:00|343.27|341.67|340.77|339.17|343.52|341.92|340.28|338.68|0
1621623300000|2021-05-21 18:55:00|340.53|338.93|340.77|339.17|341.77|340.17|340.03|338.43|0
1621623600000|2021-05-21 19:00:00|341.02|339.42|343.02|341.42|344.76|343.16|340.77|339.17|0
1621623900000|2021-05-21 19:05:00|342.77|341.17|342.77|341.17|344.01|342.41|341.4|339.8|0
1621624200000|2021-05-21 19:10:00|343.02|341.42|340.03|338.43|343.27|341.67|338.53|336.93|0
1621624500000|2021-05-21 19:15:00|339.78|338.18|338.77|337.17|340.28|338.68|336.79|335.19|0
1621624800000|2021-05-21 19:20:00|338.52|336.92|336.53|334.93|339.27|337.67|335.78|334.18|0
1621625100000|2021-05-21 19:25:00|336.78|335.18|338.27|336.67|339.02|337.42|336.78|335.18|0
1621625400000|2021-05-21 19:30:00|338.52|336.92|342.76|341.16|343.76|342.16|338.27|336.67|0
1621625700000|2021-05-21 19:35:00|342.51|340.91|343.01|341.41|343.01|341.41|340.02|338.42|0
1621626000000|2021-05-21 19:40:00|343.26|341.66|346.75|345.15|346.75|345.15|342.01|340.41|0
1621626300000|2021-05-21 19:45:00|347.25|345.65|344.01|342.41|349.49|347.89|344.01|342.41|0
1621626600000|2021-05-21 19:50:00|346.25|344.65|346.63|345.03|346.75|345.15|341.76|340.16|0
1621626900000|2021-05-21 19:55:00|346|344.4|349.49|347.89|350.74|349.14|344.75|343.15|0
1621627200000|2021-05-21 20:00:00|347.75|346.15|345|343.4|348.25|346.65|344.01|342.41|0
1621627500000|2021-05-21 20:05:00|344.75|343.15|344.75|343.15|345.75|344.15|344.01|342.41|0
1621627800000|2021-05-21 20:10:00|344.5|342.9|343.87|342.27|345.25|343.65|343.76|342.16|0
1621839900000|2021-05-24 07:05:00|334.45|332.85|335.91|334.31|335.91|334.31|334.04|332.44|0
1621840200000|2021-05-24 07:10:00|335.66|334.06|335.03|333.43|336.03|334.43|334.78|333.18|0
1621840500000|2021-05-24 07:15:00|335.28|333.68|331.54|329.94|335.28|333.68|330.8|329.2|0
1621840800000|2021-05-24 07:20:00|331.29|329.69|333.04|331.44|333.79|332.19|331.29|329.69|0
1621841100000|2021-05-24 07:25:00|333.29|331.69|330.55|328.95|333.29|331.69|330.55|328.95|0
1621841400000|2021-05-24 07:30:00|330.3|328.7|328.3|326.7|331.04|329.44|327.56|325.96|0
1621841700000|2021-05-24 07:35:00|328.55|326.95|329.14|327.54|329.55|327.95|327.82|326.22|0
1621842000000|2021-05-24 07:40:00|329.01|327.41|328.51|326.91|329.26|327.66|327.76|326.16|0
1621842300000|2021-05-24 07:45:00|328.26|326.66|328.76|327.16|329.39|327.79|328.01|326.41|0
1621842600000|2021-05-24 07:50:00|329.01|327.41|328.89|327.29|329.64|328.04|328.51|326.91|0
1621842900000|2021-05-24 07:55:00|328.76|327.16|328.26|326.66|329.01|327.41|327.76|326.16|0
1621843200000|2021-05-24 08:00:00|328.51|326.91|329.76|328.16|330.26|328.66|328.26|326.66|0
1621843500000|2021-05-24 08:05:00|329.89|328.29|328.51|326.91|330.5|328.9|328.51|326.91|0
1621843800000|2021-05-24 08:10:00|328.76|327.16|329.76|328.16|330.14|328.54|328.51|326.91|0
1621844100000|2021-05-24 08:15:00|330.01|328.41|330.63|329.03|331.25|329.65|330.01|328.41|0
1621844400000|2021-05-24 08:20:00|330.5|328.9|330.88|329.28|331.38|329.78|330.5|328.9|0
1621844700000|2021-05-24 08:25:00|331|329.4|330.75|329.15|331.5|329.9|330.63|329.03|0
1621845000000|2021-05-24 08:30:00|331|329.4|332.25|330.65|332.5|330.9|331|329.4|0
1621845300000|2021-05-24 08:35:00|332.5|330.9|334|332.4|335.24|333.64|332.5|330.9|0
1621845600000|2021-05-24 08:40:00|333.75|332.15|332.25|330.65|333.75|332.15|331.88|330.28|0
1621845900000|2021-05-24 08:45:00|332.5|330.9|332.25|330.65|332.88|331.28|331.5|329.9|0
1621846200000|2021-05-24 08:50:00|332.13|330.53|332.5|330.9|332.75|331.15|332|330.4|0
1621846500000|2021-05-24 08:55:00|332.25|330.65|333.5|331.9|333.5|331.9|332|330.4|0
1621846800000|2021-05-24 09:00:00|333.25|331.65|333.88|332.28|334|332.4|333.25|331.65|0
1621847100000|2021-05-24 09:05:00|333.75|332.15|330.25|328.65|334.37|332.77|330.25|328.65|0
1621847400000|2021-05-24 09:10:00|330.5|328.9|329.76|328.16|330.5|328.9|328.76|327.16|0
1621847700000|2021-05-24 09:15:00|329.51|327.91|330.5|328.9|330.5|328.9|328.51|326.91|0
1621848000000|2021-05-24 09:20:00|330.75|329.15|329.51|327.91|330.75|329.15|328.76|327.16|0
1621848300000|2021-05-24 09:25:00|329.39|327.79|330|328.4|330.38|328.78|329.01|327.41|0
1621848600000|2021-05-24 09:30:00|329.76|328.16|330.5|328.9|331|329.4|329.76|328.16|0
1621848900000|2021-05-24 09:35:00|330.75|329.15|331|329.4|331|329.4|330.5|328.9|0
1621849200000|2021-05-24 09:40:00|330.88|329.28|331.5|329.9|331.5|329.9|330.5|328.9|0
1621849500000|2021-05-24 09:45:00|330.75|329.15|330.63|329.03|331.25|329.65|330.5|328.9|0
1621849800000|2021-05-24 09:50:00|330.5|328.9|328.51|326.91|330.75|329.15|328.51|326.91|0
1621850100000|2021-05-24 09:55:00|328.26|326.66|327.51|325.91|328.26|326.66|327.51|325.91|0
1621850400000|2021-05-24 10:00:00|327.26|325.66|327.76|326.16|328.14|326.54|327.26|325.66|0
1621850700000|2021-05-24 10:05:00|328.01|326.41|328.51|326.91|328.64|327.04|328.01|326.41|0
1621851000000|2021-05-24 10:10:00|328.26|326.66|328.26|326.66|328.76|327.16|327.51|325.91|0
1621851300000|2021-05-24 10:15:00|328.01|326.41|328.26|326.66|328.51|326.91|327.76|326.16|0
1621851600000|2021-05-24 10:20:00|328.51|326.91|328.01|326.41|328.51|326.91|327.76|326.16|0
1621851900000|2021-05-24 10:25:00|328.26|326.66|328.26|326.66|328.51|326.91|328.01|326.41|0
1621852200000|2021-05-24 10:30:00|328.51|326.91|328.51|326.91|329.26|327.66|328.26|326.66|0
1621852500000|2021-05-24 10:35:00|328.76|327.16|329.26|327.66|329.26|327.66|328.51|326.91|0
1621852800000|2021-05-24 10:40:00|329.14|327.54|329.26|327.66|329.51|327.91|328.51|326.91|0
1621853100000|2021-05-24 10:45:00|329.51|327.91|329.26|327.66|330.25|328.65|329.26|327.66|0
1621853400000|2021-05-24 10:50:00|329.5|327.9|329.75|328.15|330.25|328.65|329.26|327.66|0
1621853700000|2021-05-24 10:55:00|329.5|327.9|329.26|327.66|329.75|328.15|328.76|327.16|0
1621854000000|2021-05-24 11:00:00|329.5|327.9|329.26|327.66|329.88|328.28|328.51|326.91|0
1621854300000|2021-05-24 11:05:00|329.5|327.9|330.63|329.03|330.75|329.15|329.14|327.54|0
1621854600000|2021-05-24 11:10:00|330.5|328.9|330.25|328.65|330.75|329.15|329.75|328.15|0
1621854900000|2021-05-24 11:15:00|330|328.4|330.75|329.15|330.75|329.15|330|328.4|0
1621855200000|2021-05-24 11:20:00|330.63|329.03|331|329.4|331.5|329.9|330.5|328.9|0
1621855500000|2021-05-24 11:25:00|330.88|329.28|331.25|329.65|331.38|329.78|330.5|328.9|0
1621855800000|2021-05-24 11:30:00|331|329.4|331|329.4|332.5|330.9|331|329.4|0
1621856100000|2021-05-24 11:35:00|331.25|329.65|331|329.4|332|330.4|331|329.4|0
1621856400000|2021-05-24 11:40:00|330.88|329.28|331.5|329.9|331.75|330.15|330.88|329.28|0
1621856700000|2021-05-24 11:45:00|331.75|330.15|330.25|328.65|331.75|330.15|330|328.4|0
1621857000000|2021-05-24 11:50:00|330.13|328.53|330|328.4|330.5|328.9|329.25|327.65|0
1621857300000|2021-05-24 11:55:00|329.75|328.15|329.75|328.15|330.5|328.9|329.75|328.15|0
1621857600000|2021-05-24 12:00:00|330|328.4|328.51|326.91|330.25|328.65|328.51|326.91|0
1621857900000|2021-05-24 12:05:00|328.26|326.66|328.01|326.41|328.76|327.16|327.76|326.16|0
1621858200000|2021-05-24 12:10:00|327.76|326.16|328.51|326.91|328.76|327.16|327.76|326.16|0
1621858500000|2021-05-24 12:15:00|328.76|327.16|328.76|327.16|329.5|327.9|328.51|326.91|0
1621858800000|2021-05-24 12:20:00|329.01|327.41|328.51|326.91|329.5|327.9|328.51|326.91|0
1621859100000|2021-05-24 12:25:00|328.76|327.16|328.51|326.91|329.01|327.41|328.26|326.66|0
1621859400000|2021-05-24 12:30:00|328.26|326.66|326.26|324.66|328.51|326.91|326.01|324.41|0
1621859700000|2021-05-24 12:35:00|326.01|324.41|326.01|324.41|326.51|324.91|326.01|324.41|0
1621860000000|2021-05-24 12:40:00|325.76|324.16|325.76|324.16|326.01|324.41|325.02|323.42|0
1621860300000|2021-05-24 12:45:00|326.01|324.41|326.26|324.66|326.76|325.16|325.51|323.91|0
1621860600000|2021-05-24 12:50:00|326.51|324.91|325.76|324.16|326.51|324.91|325.51|323.91|0
1621860900000|2021-05-24 12:55:00|326.01|324.41|326.01|324.41|326.26|324.66|325.64|324.04|0
1621861200000|2021-05-24 13:00:00|326.26|324.66|325.02|323.42|326.26|324.66|323.77|322.17|0
1621861500000|2021-05-24 13:05:00|325.26|323.66|325.02|323.42|325.26|323.66|324.27|322.67|0
1621861800000|2021-05-24 13:10:00|325.14|323.54|325.02|323.42|325.51|323.91|324.9|323.3|0
1621862100000|2021-05-24 13:15:00|325.26|323.66|326.01|324.41|326.01|324.41|324.02|322.42|0
1621862400000|2021-05-24 13:20:00|325.76|324.16|324.77|323.17|326.26|324.66|324.77|323.17|0
1621862700000|2021-05-24 13:25:00|325.02|323.42|324.52|322.92|326.51|324.91|324.52|322.92|0
1621863000000|2021-05-24 13:30:00|324.02|322.42|323.02|321.42|327.26|325.66|320.53|318.93|0
1621863300000|2021-05-24 13:35:00|322.77|321.17|322.27|320.67|323.52|321.92|320.03|318.43|0
1621863600000|2021-05-24 13:40:00|321.53|319.93|320.28|318.68|322.02|320.42|319.28|317.68|0
1621863900000|2021-05-24 13:45:00|319.78|318.18|320.48|318.88|322.22|320.62|318.46|316.86|0
1621864200000|2021-05-24 13:50:00|320.23|318.63|318.73|317.13|321.97|320.37|318.48|316.88|0
1621864500000|2021-05-24 13:55:00|318.48|316.88|316.98|315.38|318.73|317.13|316.98|315.38|0
1621864800000|2021-05-24 14:00:00|316.73|315.13|314.24|312.64|316.73|315.13|312.99|311.39|0
1621865100000|2021-05-24 14:05:00|314.12|312.52|313.99|312.39|315.24|313.64|313.74|312.14|0
1621865400000|2021-05-24 14:10:00|313.74|312.14|311.99|310.39|315.24|313.64|311.99|310.39|0
1621865700000|2021-05-24 14:15:00|311.74|310.14|308.5|306.9|311.74|310.14|308.5|306.9|0
1621866000000|2021-05-24 14:20:00|308.25|306.65|307|305.4|308.25|306.65|305.01|303.41|0
1621866300000|2021-05-24 14:25:00|306.76|305.16|307.75|306.15|308.5|306.9|306.26|304.66|0
1621866600000|2021-05-24 14:30:00|307.5|305.9|305.76|304.16|307.75|306.15|305.51|303.91|0
1621866900000|2021-05-24 14:35:00|306.01|304.41|304.01|302.41|306.26|304.66|304.01|302.41|0
1621867200000|2021-05-24 14:40:00|303.89|302.29|305.01|303.41|305.26|303.66|302.77|301.17|0
1621867500000|2021-05-24 14:45:00|304.76|303.16|305.76|304.16|306.51|304.91|304.76|303.16|0
1621867800000|2021-05-24 14:50:00|305.64|304.04|304.01|302.41|305.64|304.04|303.51|301.91|0
1621868100000|2021-05-24 14:55:00|303.76|302.16|304.76|303.16|305.26|303.66|303.51|301.91|0
1621868400000|2021-05-24 15:00:00|305.01|303.41|306.01|304.41|306.01|304.41|304.01|302.41|0
1621868700000|2021-05-24 15:05:00|305.76|304.16|305.51|303.91|306.64|305.04|305.26|303.66|0
1621869000000|2021-05-24 15:10:00|305.76|304.16|306.01|304.41|306.26|304.66|305.01|303.41|0
1621869300000|2021-05-24 15:15:00|305.76|304.16|303.52|301.92|305.76|304.16|303.52|301.92|0
1621869600000|2021-05-24 15:20:00|303.77|302.17|304.26|302.66|304.76|303.16|303.77|302.17|0
1621869900000|2021-05-24 15:25:00|304.01|302.41|302.52|300.92|304.01|302.41|302.02|300.42|0
1621870200000|2021-05-24 15:30:00|302.27|300.67|302.02|300.42|302.77|301.17|301.52|299.92|0
1621870500000|2021-05-24 15:35:00|301.77|300.17|303.15|301.55|304.01|302.41|301.77|300.17|0
1621870800000|2021-05-24 15:40:00|303.02|301.42|302.27|300.67|303.77|302.17|301.27|299.67|0
1621871100000|2021-05-24 15:45:00|302.02|300.42|303.27|301.67|303.27|301.67|301.77|300.17|0
1621871400000|2021-05-24 15:50:00|303.02|301.42|304.51|302.91|304.76|303.16|303.02|301.42|0
1621871700000|2021-05-24 15:55:00|304.76|303.16|305.51|303.91|305.51|303.91|304.26|302.66|0
1621872000000|2021-05-24 16:00:00|305.26|303.66|304.01|302.41|305.51|303.91|303.4|301.8|0
1621872300000|2021-05-24 16:05:00|303.89|302.29|305.76|304.16|305.76|304.16|303.52|301.92|0
1621872600000|2021-05-24 16:10:00|306.01|304.41|306.27|304.67|307.25|305.65|305.51|303.91|0
1621872900000|2021-05-24 16:15:00|306.02|304.42|306.02|304.42|306.27|304.67|305.27|303.67|0
1621873200000|2021-05-24 16:20:00|305.77|304.17|306.77|305.17|306.77|305.17|305.02|303.42|0
1621873500000|2021-05-24 16:25:00|306.52|304.92|308.26|306.66|308.51|306.91|306.52|304.92|0
1621873800000|2021-05-24 16:30:00|308.01|306.41|306.02|304.42|308.01|306.41|306.02|304.42|0
1621874100000|2021-05-24 16:35:00|306.27|304.67|305.27|303.67|306.27|304.67|304.52|302.92|0
1621874400000|2021-05-24 16:40:00|305.52|303.92|305.77|304.17|306.52|304.92|304.65|303.05|0
1621874700000|2021-05-24 16:45:00|305.52|303.92|304.52|302.92|306.27|304.67|304.27|302.67|0
1621875000000|2021-05-24 16:50:00|304.77|303.17|305.52|303.92|306.4|304.8|304.27|302.67|0
1621875300000|2021-05-24 16:55:00|305.77|304.17|305.02|303.42|306.27|304.67|304.52|302.92|0
1621875600000|2021-05-24 17:00:00|304.77|303.17|303.28|301.68|305.27|303.67|303.28|301.68|0
1621875900000|2021-05-24 17:05:00|303.53|301.93|305.77|304.17|306.27|304.67|303.28|301.68|0
1621876200000|2021-05-24 17:10:00|305.65|304.05|304.27|302.67|305.77|304.17|304.02|302.42|0
1621876500000|2021-05-24 17:15:00|304.15|302.55|303.28|301.68|304.77|303.17|303.03|301.43|0
1621876800000|2021-05-24 17:20:00|303.16|301.56|302.78|301.18|303.77|302.17|302.53|300.93|0
1621877100000|2021-05-24 17:25:00|303.03|301.43|301.53|299.93|303.41|301.81|301.53|299.93|0
1621877400000|2021-05-24 17:30:00|301.28|299.68|299.54|297.94|301.78|300.18|299.54|297.94|0
1621877700000|2021-05-24 17:35:00|299.79|298.19|300.53|298.93|301.28|299.68|299.79|298.19|0
1621878000000|2021-05-24 17:40:00|300.78|299.18|299.79|298.19|301.03|299.43|299.79|298.19|0
1621878300000|2021-05-24 17:45:00|300.04|298.44|299.54|297.94|300.53|298.93|299.54|297.94|0
1621878600000|2021-05-24 17:50:00|299.79|298.19|300.78|299.18|301.03|299.43|299.54|297.94|0
1621878900000|2021-05-24 17:55:00|300.91|299.31|300.29|298.69|301.28|299.68|300.04|298.44|0
1621879200000|2021-05-24 18:00:00|300.04|298.44|299.54|297.94|300.29|298.69|299.04|297.44|0
1621879500000|2021-05-24 18:05:00|299.42|297.82|299.29|297.69|299.79|298.19|298.79|297.19|0
1621879800000|2021-05-24 18:10:00|299.04|297.44|298.04|296.44|299.54|297.94|297.55|295.95|0
1621880100000|2021-05-24 18:15:00|297.79|296.19|296.8|295.2|298.04|296.44|296.55|294.95|0
1621880400000|2021-05-24 18:20:00|296.55|294.95|296.55|294.95|297.05|295.45|296.3|294.7|0
1621880700000|2021-05-24 18:25:00|296.3|294.7|297.3|295.7|297.3|295.7|296.05|294.45|0
1621881000000|2021-05-24 18:30:00|297.05|295.45|295.8|294.2|297.05|295.45|295.55|293.95|0
1621881300000|2021-05-24 18:35:00|295.68|294.08|295.8|294.2|296.3|294.7|295.55|293.95|0
1621881600000|2021-05-24 18:40:00|295.68|294.08|295.05|293.45|295.8|294.2|295.05|293.45|0
1621881900000|2021-05-24 18:45:00|294.81|293.21|295.55|293.95|295.8|294.2|294.81|293.21|0
1621882200000|2021-05-24 18:50:00|295.43|293.83|297.67|296.07|297.67|296.07|295.3|293.7|0
1621882500000|2021-05-24 18:55:00|297.54|295.94|297.3|295.7|297.54|295.94|295.8|294.2|0
1621882800000|2021-05-24 19:00:00|297.54|295.94|296.8|295.2|297.79|296.19|296.3|294.7|0
1621883100000|2021-05-24 19:05:00|296.93|295.33|296.05|294.45|297.3|295.7|295.8|294.2|0
1621883400000|2021-05-24 19:10:00|296.3|294.7|297.3|295.7|298.04|296.44|295.05|293.45|0
1621883700000|2021-05-24 19:15:00|297.54|295.94|298.79|297.19|299.04|297.44|297.05|295.45|0
1621884000000|2021-05-24 19:20:00|299.04|297.44|298.29|296.69|299.04|297.44|298.04|296.44|0
1621884300000|2021-05-24 19:25:00|298.54|296.94|298.29|296.69|299.04|297.44|297.54|295.94|0
1621884600000|2021-05-24 19:30:00|298.79|297.19|299.54|297.94|300.28|298.68|298.04|296.44|0
1621884900000|2021-05-24 19:35:00|299.29|297.69|299.29|297.69|300.03|298.43|298.79|297.19|0
1621885200000|2021-05-24 19:40:00|299.54|297.94|300.78|299.18|300.78|299.18|298.42|296.82|0
1621885500000|2021-05-24 19:45:00|301.28|299.68|300.53|298.93|301.53|299.93|299.79|298.19|0
1621885800000|2021-05-24 19:50:00|300.78|299.18|302.77|301.17|303.02|301.42|300.78|299.18|0
1621886100000|2021-05-24 19:55:00|302.53|300.93|306.76|305.16|308.26|306.66|302.53|300.93|0
1621886400000|2021-05-24 20:00:00|307.01|305.41|305.87|304.27|307.01|305.41|304.99|303.39|0
1621886700000|2021-05-24 20:05:00|306.24|304.64|303|301.4|306.24|304.64|303|301.4|0
1621887000000|2021-05-24 20:10:00|303.25|301.65|303.21|301.61|303.38|301.78|303|301.4|0
1621887300000|2021-05-24 20:15:00|303.42|301.42|303.35|301.35|303.6|301.6|303.35|301.35|0
1621887600000|2021-05-24 20:20:00|303.42|301.42|303.49|301.49|303.53|301.53|303.35|301.35|0
1621887900000|2021-05-24 20:25:00|303.53|301.53|303.42|301.42|303.6|301.6|303.35|301.35|0
1621888200000|2021-05-24 20:30:00|303.08|301.08|303.33|301.33|303.58|301.58|302.59|300.59|0
1621888500000|2021-05-24 20:35:00|303.08|301.08|301.84|299.84|303.33|301.33|301.59|299.59|0
1621888800000|2021-05-24 20:40:00|302.09|300.09|301.84|299.84|302.09|300.09|301.59|299.59|0
1621889100000|2021-05-24 20:45:00|301.59|299.59|302.09|300.09|302.09|300.09|301.59|299.59|0
1621889400000|2021-05-24 20:50:00|301.84|299.84|301.84|299.84|302.09|300.09|301.59|299.59|0
1621889700000|2021-05-24 20:55:00|302.09|300.09|302.09|300.09|302.09|300.09|301.84|299.84|0
1621890000000|2021-05-24 21:00:00|302.18|300.18|302.25|300.25|302.29|300.29|302.18|300.18|0
1621890300000|2021-05-24 21:05:00|302.36|300.36|302.32|300.32|302.75|300.75|302.32|300.32|0
1621890600000|2021-05-24 21:10:00|302.36|300.36|302.43|300.43|302.47|300.47|302.36|300.36|0
1621890900000|2021-05-24 21:15:00|302.25|300.25|302.71|300.71|302.75|300.75|302.25|300.25|0
1621891200000|2021-05-24 21:20:00|302.82|300.82|302.89|300.89|302.89|300.89|302.82|300.82|0
1621891500000|2021-05-24 21:25:00|302.85|300.85|302.85|300.85|302.85|300.85|302.82|300.82|0
1621891800000|2021-05-24 21:30:00|302.75|300.75|302.82|300.82|302.82|300.82|302.75|300.75|0
1621892100000|2021-05-24 21:35:00|302.93|300.93|302.89|300.89|303.11|301.11|302.79|300.79|0
1621892400000|2021-05-24 21:40:00|302.75|300.75|302.14|300.14|302.75|300.75|302.1|300.1|0
1621892700000|2021-05-24 21:45:00|302.5|300.5|302.43|300.43|302.5|300.5|302.14|300.14|0
1621893000000|2021-05-24 21:50:00|302.46|300.46|302.71|300.71|302.71|300.71|302.46|300.46|0
1621893300000|2021-05-24 21:55:00|302.82|300.82|302.1|300.1|302.85|300.85|302.1|300.1|0
1621893600000|2021-05-24 22:00:00|302.83|300.83|302.45|300.45|303.08|301.08|301.71|299.71|0
1621893900000|2021-05-24 22:05:00|302.7|300.7|302.95|300.95|303.2|301.2|301.71|299.71|0
1621894200000|2021-05-24 22:10:00|302.7|300.7|303.45|301.45|303.95|301.95|302.45|300.45|0
1621894500000|2021-05-24 22:15:00|303.2|301.2|302.45|300.45|303.2|301.2|302.45|300.45|0
1621894800000|2021-05-24 22:20:00|302.21|300.21|300.84|298.84|302.58|300.58|300.84|298.84|0
1621895100000|2021-05-24 22:25:00|300.71|298.71|300.71|298.71|300.96|298.96|300.34|298.34|0
1621895400000|2021-05-24 22:30:00|300.59|298.59|300.46|298.46|300.96|298.96|300.21|298.21|0
1621895700000|2021-05-24 22:35:00|300.59|298.59|298.72|296.72|300.71|298.71|298.72|296.72|0
1621896000000|2021-05-24 22:40:00|298.96|296.96|299.21|297.21|299.46|297.46|298.96|296.96|0
1621896300000|2021-05-24 22:45:00|299.09|297.09|299.46|297.46|299.96|297.96|298.96|296.96|0
1621896600000|2021-05-24 22:50:00|299.21|297.21|299.96|297.96|299.96|297.96|298.84|296.84|0
1621896900000|2021-05-24 22:55:00|299.71|297.71|298.71|296.71|299.71|297.71|298.47|296.47|0
1621897200000|2021-05-24 23:00:00|298.47|296.47|298.71|296.71|298.96|296.96|298.22|296.22|0
1621897500000|2021-05-24 23:05:00|298.96|296.96|298.71|296.71|298.96|296.96|298.47|296.47|0
1621897800000|2021-05-24 23:10:00|298.96|296.96|300.21|298.21|300.21|298.21|298.71|296.71|0
1621898100000|2021-05-24 23:15:00|300.46|298.46|299.71|297.71|300.46|298.46|298.71|296.71|0
1621898400000|2021-05-24 23:20:00|299.59|297.59|299.96|297.96|300.21|298.21|299.59|297.59|0
1621898700000|2021-05-24 23:25:00|300.21|298.21|300.21|298.21|300.21|298.21|299.96|297.96|0
1621899000000|2021-05-24 23:30:00|299.96|297.96|300.71|298.71|300.71|298.71|299.46|297.46|0
1621899300000|2021-05-24 23:35:00|300.46|298.46|300.21|298.21|300.46|298.46|299.96|297.96|0
1621899600000|2021-05-24 23:40:00|300.46|298.46|300.59|298.59|300.96|298.96|300.21|298.21|0
1621899900000|2021-05-24 23:45:00|300.46|298.46|300.46|298.46|300.71|298.71|299.71|297.71|0
1621900200000|2021-05-24 23:50:00|300.71|298.71|297.97|295.97|300.71|298.71|297.97|295.97|0
1621900500000|2021-05-24 23:55:00|298.22|296.22|299.96|297.96|300.21|298.21|298.22|296.22|0
1621900800000|2021-05-25 00:00:00|300.21|298.21|303.2|301.2|303.95|301.95|300.21|298.21|0
1621901100000|2021-05-25 00:05:00|303.08|301.08|303.2|301.2|304.45|302.45|301.83|299.83|0
1621901400000|2021-05-25 00:10:00|303.45|301.45|303.7|301.7|304.2|302.2|303.2|301.2|0
1621901700000|2021-05-25 00:15:00|303.95|301.95|302.95|300.95|304.2|302.2|302.7|300.7|0
1621902000000|2021-05-25 00:20:00|302.7|300.7|303.2|301.2|303.45|301.45|301.95|299.95|0
1621902300000|2021-05-25 00:25:00|303.33|301.33|304.45|302.45|305.45|303.45|302.95|300.95|0
1621902600000|2021-05-25 00:30:00|304.2|302.2|305.2|303.2|305.2|303.2|303.45|301.45|0
1621902900000|2021-05-25 00:35:00|305.08|303.08|303.2|301.2|305.08|303.08|303.2|301.2|0
1621903200000|2021-05-25 00:40:00|302.95|300.95|300.71|298.71|302.95|300.95|300.46|298.46|0
1621903500000|2021-05-25 00:45:00|300.46|298.46|301.46|299.46|301.7|299.7|298.96|296.96|0
1621903800000|2021-05-25 00:50:00|301.21|299.21|300.71|298.71|301.7|299.7|299.96|297.96|0
1621904100000|2021-05-25 00:55:00|300.96|298.96|299.96|297.96|301.46|299.46|299.96|297.96|0
1621904400000|2021-05-25 01:00:00|299.71|297.71|298.71|296.71|300.46|298.46|298.21|296.21|0
1621904700000|2021-05-25 01:05:00|298.46|296.46|298.96|296.96|299.84|297.84|297.97|295.97|0
1621905000000|2021-05-25 01:10:00|298.71|296.71|296.97|294.97|299.21|297.21|296.72|294.72|0
1621905300000|2021-05-25 01:15:00|296.72|294.72|299.71|297.71|299.71|297.71|296.47|294.47|0
1621905600000|2021-05-25 01:20:00|299.96|297.96|301.58|299.58|302.95|300.95|299.96|297.96|0
1621905900000|2021-05-25 01:25:00|301.7|299.7|302.2|300.2|302.45|300.45|300.46|298.46|0
1621906200000|2021-05-25 01:30:00|302.45|300.45|301.7|299.7|303.2|301.2|301.21|299.21|0
1621906500000|2021-05-25 01:35:00|301.95|299.95|301.45|299.45|302.45|300.45|300.96|298.96|0
1621906800000|2021-05-25 01:40:00|301.7|299.7|301.45|299.45|302.33|300.33|300.71|298.71|0
1621907100000|2021-05-25 01:45:00|301.34|299.34|300.21|298.21|302.45|300.45|300.21|298.21|0
1621907400000|2021-05-25 01:50:00|300.46|298.46|300.46|298.46|300.46|298.46|299.71|297.71|0
1621907700000|2021-05-25 01:55:00|300.21|298.21|300.96|298.96|301.09|299.09|299.71|297.71|0
1621908000000|2021-05-25 02:00:00|300.59|298.59|299.46|297.46|300.59|298.59|299.46|297.46|0
1621908300000|2021-05-25 02:05:00|299.59|297.59|299.96|297.96|300.46|298.46|299.21|297.21|0
1621908600000|2021-05-25 02:10:00|300.21|298.21|299.96|297.96|300.21|298.21|299.71|297.71|0
1621908900000|2021-05-25 02:15:00|300.21|298.21|300.46|298.46|301.95|299.95|300.21|298.21|0
1621909200000|2021-05-25 02:20:00|300.71|298.71|300.96|298.96|301.58|299.58|299.96|297.96|0
1621909500000|2021-05-25 02:25:00|300.71|298.71|300.71|298.71|301.2|299.2|300.46|298.46|0
1621909800000|2021-05-25 02:30:00|300.46|298.46|300.96|298.96|301.7|299.7|300.46|298.46|0
1621910100000|2021-05-25 02:35:00|301.2|299.2|300.71|298.71|301.45|299.45|300.46|298.46|0
1621910400000|2021-05-25 02:40:00|300.46|298.46|300.21|298.21|300.71|298.71|299.96|297.96|0
1621910700000|2021-05-25 02:45:00|300.09|298.09|300.21|298.21|300.46|298.46|299.59|297.59|0
1621911000000|2021-05-25 02:50:00|299.96|297.96|299.71|297.71|300.21|298.21|299.21|297.21|0
1621911300000|2021-05-25 02:55:00|299.46|297.46|299.21|297.21|299.46|297.46|298.96|296.96|0
1621911600000|2021-05-25 03:00:00|298.96|296.96|299.21|297.21|299.71|297.71|298.71|296.71|0
1621911900000|2021-05-25 03:05:00|299.34|297.34|299.21|297.21|299.71|297.71|298.96|296.96|0
1621912200000|2021-05-25 03:10:00|298.96|296.96|298.71|296.71|299.21|297.21|298.71|296.71|0
1621912500000|2021-05-25 03:15:00|298.46|296.46|298.34|296.34|298.46|296.46|297.96|295.96|0
1621912800000|2021-05-25 03:20:00|298.21|296.21|298.21|296.21|298.59|296.59|297.84|295.84|0
1621913100000|2021-05-25 03:25:00|297.96|295.96|297.84|295.84|298.21|296.21|297.71|295.71|0
1621913400000|2021-05-25 03:30:00|298.21|296.21|298.21|296.21|298.21|296.21|297.71|295.71|0
1621913700000|2021-05-25 03:35:00|297.96|295.96|297.96|295.96|298.09|296.09|297.46|295.46|0
1621914000000|2021-05-25 03:40:00|298.09|296.09|298.21|296.21|298.21|296.21|297.71|295.71|0
1621914300000|2021-05-25 03:45:00|298.34|296.34|298.71|296.71|298.71|296.71|298.21|296.21|0
1621914600000|2021-05-25 03:50:00|298.46|296.46|298.71|296.71|298.71|296.71|298.21|296.21|0
1621914900000|2021-05-25 03:55:00|298.46|296.46|298.71|296.71|298.71|296.71|298.21|296.21|0
1621915200000|2021-05-25 04:00:00|299.71|297.71|299.21|297.21|299.71|297.71|298.96|296.96|0
1621915500000|2021-05-25 04:05:00|299.46|297.46|299.46|297.46|299.71|297.71|299.21|297.21|0
1621915800000|2021-05-25 04:10:00|299.71|297.71|299.96|297.96|299.96|297.96|299.59|297.59|0
1621916100000|2021-05-25 04:15:00|299.71|297.71|299.21|297.21|299.71|297.71|299.21|297.21|0
1621916400000|2021-05-25 04:20:00|299.34|297.34|299.46|297.46|299.71|297.71|298.96|296.96|0
1621916700000|2021-05-25 04:25:00|299.59|297.59|299.71|297.71|299.96|297.96|299.46|297.46|0
1621917000000|2021-05-25 04:30:00|299.59|297.59|299.21|297.21|299.59|297.59|298.96|296.96|0
1621917300000|2021-05-25 04:35:00|299.46|297.46|299.46|297.46|299.46|297.46|299.21|297.21|0
1621917600000|2021-05-25 04:40:00|299.21|297.21|299.21|297.21|299.21|297.21|298.96|296.96|0
1621917900000|2021-05-25 04:45:00|299.46|297.46|299.71|297.71|299.71|297.71|299.46|297.46|0
1621918200000|2021-05-25 04:50:00|299.46|297.46|299.21|297.21|299.46|297.46|298.96|296.96|0
1621918500000|2021-05-25 04:55:00|299.46|297.46|299.46|297.46|299.71|297.71|299.21|297.21|0
1621918800000|2021-05-25 05:00:00|299.71|297.71|298.46|296.46|299.71|297.71|298.46|296.46|0
1621919100000|2021-05-25 05:05:00|298.34|296.34|298.21|296.21|298.46|296.46|297.46|295.46|0
1621919400000|2021-05-25 05:10:00|298.34|296.34|298.71|296.71|299.46|297.46|298.21|296.21|0
1621919700000|2021-05-25 05:15:00|298.96|296.96|298.71|296.71|298.96|296.96|298.71|296.71|0
1621920000000|2021-05-25 05:20:00|298.59|296.59|297.21|295.21|298.71|296.71|296.96|294.96|0
1621920300000|2021-05-25 05:25:00|297.46|295.46|297.21|295.21|297.96|295.96|297.21|295.21|0
1621920600000|2021-05-25 05:30:00|296.96|294.96|295.97|293.97|297.21|295.21|295.72|293.72|0
1621920900000|2021-05-25 05:35:00|296.22|294.22|295.47|293.47|296.72|294.72|295.35|293.35|0
1621921200000|2021-05-25 05:40:00|295.6|293.6|295.97|293.97|295.97|293.97|295.47|293.47|0
1621921500000|2021-05-25 05:45:00|295.72|293.72|295.97|293.97|296.47|294.47|295.72|293.72|0
1621921800000|2021-05-25 05:50:00|295.85|293.85|296|294|296.22|294.22|295.47|293.47|0
1621922100000|2021-05-25 05:55:00|296.25|294.25|295.75|293.75|296.25|294.25|295.63|293.63|0
1621922400000|2021-05-25 06:00:00|295.5|293.5|293.76|291.76|296|294|293.26|291.26|0
1621922700000|2021-05-25 06:05:00|294.01|292.01|293.76|291.76|294.51|292.51|293.26|291.26|0
1621923000000|2021-05-25 06:10:00|293.64|291.64|291.27|289.27|293.76|291.76|291.27|289.27|0
1621923300000|2021-05-25 06:15:00|291.02|289.02|290.41|288.41|291.27|289.27|288.54|286.54|0
1621923600000|2021-05-25 06:20:00|290.28|288.28|290.77|288.77|290.77|288.77|290.03|288.03|0
1621923900000|2021-05-25 06:25:00|291.02|289.02|291.27|289.27|291.77|289.77|291.02|289.02|0
1621924200000|2021-05-25 06:30:00|291.4|289.4|292.02|290.02|292.02|290.02|290.77|288.77|0
1621924500000|2021-05-25 06:35:00|291.77|289.77|290.53|288.53|292.27|290.27|290.53|288.53|0
1621924800000|2021-05-25 06:40:00|290.28|288.28|290.28|288.28|290.41|288.41|289.03|287.03|0
1621925100000|2021-05-25 06:45:00|290.53|288.53|290.03|288.03|290.77|288.77|288.78|286.78|0
1621925400000|2021-05-25 06:50:00|290.28|288.28|290.52|288.52|291.02|289.02|290.28|288.28|0
1621925700000|2021-05-25 06:55:00|290.77|288.77|290.9|288.9|291.27|289.27|289.53|287.53|0
1621926000000|2021-05-25 07:00:00|291.02|289.02|291.23|289.23|293.48|291.48|290.77|288.77|0
1621926300000|2021-05-25 07:05:00|291.28|289.68|292.78|291.18|293.28|291.68|290.54|288.94|0
1621926600000|2021-05-25 07:10:00|293.03|291.43|292.53|290.93|293.53|291.93|292.28|290.68|0
1621926900000|2021-05-25 07:15:00|292.78|291.18|293.28|291.68|293.53|291.93|291.28|289.68|0
1621927200000|2021-05-25 07:20:00|293.03|291.43|292.78|291.18|293.03|291.43|292.03|290.43|0
1621927500000|2021-05-25 07:25:00|292.53|290.93|292.53|290.93|293.28|291.68|292.03|290.43|0
1621927800000|2021-05-25 07:30:00|292.66|291.06|294.27|292.67|294.52|292.92|292.53|290.93|0
1621928100000|2021-05-25 07:35:00|294.52|292.92|294.02|292.42|296.27|294.67|294.02|292.42|0
1621928400000|2021-05-25 07:40:00|294.27|292.67|294.77|293.17|294.77|293.17|294.02|292.42|0
1621928700000|2021-05-25 07:45:00|295.02|293.42|294.02|292.42|295.02|293.42|293.53|291.93|0
1621929000000|2021-05-25 07:50:00|294.27|292.67|294.77|293.17|295.52|293.92|293.77|292.17|0
1621929300000|2021-05-25 07:55:00|294.52|292.92|295.02|293.42|295.52|293.92|294.27|292.67|0
1621929600000|2021-05-25 08:00:00|295.27|293.67|294.4|292.8|295.77|294.17|293.77|292.17|0
1621929900000|2021-05-25 08:05:00|294.52|292.92|294.27|292.67|295.52|293.92|294.02|292.42|0
1621930200000|2021-05-25 08:10:00|294.52|292.92|294.27|292.67|295.02|293.42|294.27|292.67|0
1621930500000|2021-05-25 08:15:00|294.52|292.92|297.01|295.41|297.01|295.41|294.27|292.67|0
1621930800000|2021-05-25 08:20:00|296.89|295.29|295.77|294.17|297.01|295.41|295.27|293.67|0
1621931100000|2021-05-25 08:25:00|295.52|293.92|294.27|292.67|295.52|293.92|294.27|292.67|0
1621931400000|2021-05-25 08:30:00|294.15|292.55|294.02|292.42|294.52|292.92|293.77|292.17|0
1621931700000|2021-05-25 08:35:00|293.9|292.3|293.77|292.17|294.27|292.67|293.52|291.92|0
1621932000000|2021-05-25 08:40:00|293.52|291.92|295.02|293.42|295.02|293.42|293.52|291.92|0
1621932300000|2021-05-25 08:45:00|294.77|293.17|294.02|292.42|294.77|293.17|293.52|291.92|0
1621932600000|2021-05-25 08:50:00|294.4|292.8|293.77|292.17|294.77|293.17|293.52|291.92|0
1621932900000|2021-05-25 08:55:00|293.52|291.92|293.28|291.68|293.77|292.17|293.28|291.68|0
1621933200000|2021-05-25 09:00:00|293.52|291.92|293.77|292.17|294.77|293.17|293.52|291.92|0
1621933500000|2021-05-25 09:05:00|294.02|292.42|293.77|292.17|294.27|292.67|293.52|291.92|0
1621933800000|2021-05-25 09:10:00|294.02|292.42|293.27|291.67|294.27|292.67|293.27|291.67|0
1621934100000|2021-05-25 09:15:00|293.52|291.92|293.27|291.67|293.77|292.17|293.27|291.67|0
1621934400000|2021-05-25 09:20:00|293.03|291.43|293.27|291.67|294.02|292.42|293.03|291.43|0
1621934700000|2021-05-25 09:25:00|293.16|291.56|293.52|291.92|293.77|292.17|293.16|291.56|0
1621935000000|2021-05-25 09:30:00|293.77|292.17|293.52|291.92|293.77|292.17|293.03|291.43|0
1621935300000|2021-05-25 09:35:00|293.27|291.67|293.27|291.67|293.52|291.92|293.15|291.55|0
1621935600000|2021-05-25 09:40:00|293.15|291.55|293.03|291.43|293.27|291.67|293.03|291.43|0
1621935900000|2021-05-25 09:45:00|293.27|291.67|294.52|292.92|294.52|292.92|293.27|291.67|0
1621936200000|2021-05-25 09:50:00|294.27|292.67|293.77|292.17|294.4|292.8|293.52|291.92|0
1621936500000|2021-05-25 09:55:00|293.52|291.92|293.03|291.43|293.52|291.92|292.91|291.31|0
1621936800000|2021-05-25 10:00:00|292.78|291.18|291.28|289.68|292.78|291.18|291.03|289.43|0
1621937100000|2021-05-25 10:05:00|291.53|289.93|292.28|290.68|292.28|290.68|291.28|289.68|0
1621937400000|2021-05-25 10:10:00|292.53|290.93|295.4|293.8|295.77|294.17|292.53|290.93|0
1621937700000|2021-05-25 10:15:00|295.27|293.67|295.77|294.17|296.51|294.91|295.27|293.67|0
1621938000000|2021-05-25 10:20:00|295.52|293.92|295.27|293.67|296.26|294.66|295.27|293.67|0
1621938300000|2021-05-25 10:25:00|295.15|293.55|295.77|294.17|296.02|294.42|295.15|293.55|0
1621938600000|2021-05-25 10:30:00|296.02|294.42|296.76|295.16|296.76|295.16|295.52|293.92|0
1621938900000|2021-05-25 10:35:00|297.01|295.41|296.26|294.66|297.26|295.66|296.14|294.54|0
1621939200000|2021-05-25 10:40:00|296.01|294.41|296.01|294.41|296.76|295.16|296.01|294.41|0
1621939500000|2021-05-25 10:45:00|296.14|294.54|295.77|294.17|296.26|294.66|295.52|293.92|0
1621939800000|2021-05-25 10:50:00|295.9|294.3|296.01|294.41|296.51|294.91|295.65|294.05|0
1621940100000|2021-05-25 10:55:00|296.14|294.54|296.76|295.16|296.76|295.16|296.01|294.41|0
1621940400000|2021-05-25 11:00:00|297.01|295.41|296.01|294.41|297.51|295.91|296.01|294.41|0
1621940700000|2021-05-25 11:05:00|296.26|294.66|294.52|292.92|296.26|294.66|294.27|292.67|0
1621941000000|2021-05-25 11:10:00|294.77|293.17|294.52|292.92|294.77|293.17|294.15|292.55|0
1621941300000|2021-05-25 11:15:00|294.77|293.17|293.52|291.92|294.77|293.17|293.52|291.92|0
1621941600000|2021-05-25 11:20:00|293.77|292.17|293.52|291.92|293.77|292.17|293.52|291.92|0
1621941900000|2021-05-25 11:25:00|293.77|292.17|293.52|291.92|293.77|292.17|293.52|291.92|0
1621942200000|2021-05-25 11:30:00|293.02|291.42|293.27|291.67|293.27|291.67|292.77|291.17|0
1621942500000|2021-05-25 11:35:00|293.02|291.42|293.27|291.67|293.52|291.92|293.02|291.42|0
1621942800000|2021-05-25 11:40:00|293.02|291.42|293.27|291.67|294.02|292.42|292.77|291.17|0
1621943100000|2021-05-25 11:45:00|293.02|291.42|292.77|291.17|293.27|291.67|292.28|290.68|0
1621943400000|2021-05-25 11:50:00|292.53|290.93|292.53|290.93|292.53|290.93|292.03|290.43|0
1621943700000|2021-05-25 11:55:00|292.52|290.92|292.77|291.17|293.02|291.42|292.28|290.68|0
1621944000000|2021-05-25 12:00:00|292.65|291.05|293.03|291.43|293.03|291.43|292.28|290.68|0
1621944300000|2021-05-25 12:05:00|293.16|291.56|292.54|290.94|293.28|291.68|292.42|290.82|0
1621944600000|2021-05-25 12:10:00|292.79|291.19|293.28|291.68|293.78|292.18|292.79|291.19|0
1621944900000|2021-05-25 12:15:00|293.03|291.43|294.03|292.43|294.28|292.68|293.03|291.43|0
1621945200000|2021-05-25 12:20:00|294.28|292.68|294.03|292.43|294.78|293.18|293.53|291.93|0
1621945500000|2021-05-25 12:25:00|294.28|292.68|294.03|292.43|294.78|293.18|293.78|292.18|0
1621945800000|2021-05-25 12:30:00|294.16|292.56|294.78|293.18|295.16|293.56|293.78|292.18|0
1621946100000|2021-05-25 12:35:00|294.53|292.93|293.28|291.68|294.78|293.18|293.28|291.68|0
1621946400000|2021-05-25 12:40:00|293.03|291.43|293.78|292.18|293.78|292.18|293.03|291.43|0
1621946700000|2021-05-25 12:45:00|293.53|291.93|294.28|292.68|294.53|292.93|293.28|291.68|0
1621947000000|2021-05-25 12:50:00|294.53|292.93|295.77|294.17|296.02|294.42|294.53|292.93|0
1621947300000|2021-05-25 12:55:00|296.02|294.42|295.28|293.68|296.52|294.92|295.28|293.68|0
1621947600000|2021-05-25 13:00:00|295.03|293.43|295.28|293.68|296.27|294.67|294.28|292.68|0
1621947900000|2021-05-25 13:05:00|295.03|293.43|295.28|293.68|296.27|294.67|295.03|293.43|0
1621948200000|2021-05-25 13:10:00|295.52|293.92|293.78|292.18|295.52|293.92|293.78|292.18|0
1621948500000|2021-05-25 13:15:00|294.03|292.43|295.52|293.92|296.02|294.42|293.78|292.18|0
1621948800000|2021-05-25 13:20:00|295.28|293.68|295.03|293.43|295.28|293.68|294.78|293.18|0
1621949100000|2021-05-25 13:25:00|295.16|293.56|294.78|293.18|295.77|294.17|294.78|293.18|0
1621949400000|2021-05-25 13:30:00|294.41|292.81|295.77|294.17|296.52|294.92|291.04|289.44|0
1621949700000|2021-05-25 13:35:00|296.02|294.42|294.28|292.68|296.77|295.17|293.78|292.18|0
1621950000000|2021-05-25 13:40:00|294.03|292.43|296.52|294.92|296.52|294.92|293.78|292.18|0
1621950300000|2021-05-25 13:45:00|297.77|296.17|301.51|299.91|301.51|299.91|296.52|294.92|0
1621950600000|2021-05-25 13:50:00|302|300.4|303.25|301.65|305.25|303.65|301.01|299.41|0
1621950900000|2021-05-25 13:55:00|303|301.4|304.88|303.28|305|303.4|300.51|298.91|0
1621951200000|2021-05-25 14:00:00|305|303.4|304|302.4|305.74|304.14|301.76|300.16|0
1621951500000|2021-05-25 14:05:00|303.5|301.9|302.75|301.15|305|303.4|301.26|299.66|0
1621951800000|2021-05-25 14:10:00|302.5|300.9|303.5|301.9|305|303.4|301.51|299.91|0
1621952100000|2021-05-25 14:15:00|303.25|301.65|305.25|303.65|305.5|303.9|301.51|299.91|0
1621952400000|2021-05-25 14:20:00|305.5|303.9|303.51|301.91|305.5|303.9|302.51|300.91|0
1621952700000|2021-05-25 14:25:00|303.26|301.66|303.26|301.66|304.51|302.91|302.01|300.41|0
1621953000000|2021-05-25 14:30:00|303.14|301.54|308.25|306.65|308.25|306.65|302.76|301.16|0
1621953300000|2021-05-25 14:35:00|308|306.4|306.88|305.28|308.25|306.65|306.25|304.65|0
1621953600000|2021-05-25 14:40:00|306.75|305.15|304.01|302.41|308|306.4|303.76|302.16|0
1621953900000|2021-05-25 14:45:00|304.26|302.66|303.51|301.91|304.51|302.91|302.76|301.16|0
1621954200000|2021-05-25 14:50:00|303.76|302.16|304.26|302.66|305|303.4|303.26|301.66|0
1621954500000|2021-05-25 14:55:00|303.76|302.16|303.51|301.91|304.01|302.41|302.01|300.41|0
1621954800000|2021-05-25 15:00:00|303.76|302.16|307.88|306.28|308.99|307.39|303.14|301.54|0
1621955100000|2021-05-25 15:05:00|308.38|306.78|308.25|306.65|309.74|308.14|307.25|305.65|0
1621955400000|2021-05-25 15:10:00|308.38|306.78|305.75|304.15|308.99|307.39|305.25|303.65|0
1621955700000|2021-05-25 15:15:00|305.5|303.9|309.99|308.39|311.49|309.89|305.5|303.9|0
1621956000000|2021-05-25 15:20:00|310.24|308.64|309.49|307.89|310.74|309.14|308.25|306.65|0
1621956300000|2021-05-25 15:25:00|309.24|307.64|312.49|310.89|313.48|311.88|308.99|307.39|0
1621956600000|2021-05-25 15:30:00|312.74|311.14|316.26|314.66|318.25|316.65|311.74|310.14|0
1621956900000|2021-05-25 15:35:00|315.51|313.91|315.01|313.41|316.51|314.91|313.52|311.92|0
1621957200000|2021-05-25 15:40:00|314.89|313.29|313.52|311.92|316.01|314.41|313.02|311.42|0
1621957500000|2021-05-25 15:45:00|313.27|311.67|312.52|310.92|314.02|312.42|311.16|309.56|0
1621957800000|2021-05-25 15:50:00|312.27|310.67|312.52|310.92|315.51|313.91|312.02|310.42|0
1621958100000|2021-05-25 15:55:00|312.27|310.67|309.28|307.68|313.02|311.42|309.28|307.68|0
1621958400000|2021-05-25 16:00:00|309.03|307.43|309.28|307.68|310.53|308.93|308.53|306.93|0
1621958700000|2021-05-25 16:05:00|309.16|307.56|306.02|304.42|310.26|308.66|306.02|304.42|0
1621959000000|2021-05-25 16:10:00|306.27|304.67|305.52|303.92|306.52|304.92|305.02|303.42|0
1621959300000|2021-05-25 16:15:00|305.27|303.67|305.02|303.42|306.52|304.92|304.77|303.17|0
1621959600000|2021-05-25 16:20:00|304.53|302.93|305.52|303.92|305.52|303.92|303.53|301.93|0
1621959900000|2021-05-25 16:25:00|305.77|304.17|305.02|303.42|306.27|304.67|304.28|302.68|0
1621960200000|2021-05-25 16:30:00|304.77|303.17|303.78|302.18|305.02|303.42|303.53|301.93|0
1621960500000|2021-05-25 16:35:00|303.91|302.31|305.52|303.92|306.27|304.67|303.91|302.31|0
1621960800000|2021-05-25 16:40:00|305.02|303.42|305.52|303.92|307.15|305.55|304.77|303.17|0
1621961100000|2021-05-25 16:45:00|305.4|303.8|307.02|305.42|307.02|305.42|304.52|302.92|0
1621961400000|2021-05-25 16:50:00|307.27|305.67|306.02|304.42|307.52|305.92|304.77|303.17|0
1621961700000|2021-05-25 16:55:00|305.9|304.3|306.52|304.92|307.02|305.42|305.77|304.17|0
1621962000000|2021-05-25 17:00:00|306.77|305.17|312.25|310.65|312.25|310.65|306.77|305.17|0
1621962300000|2021-05-25 17:05:00|312|310.4|311.75|310.15|313.75|312.15|311.01|309.41|0
1621962600000|2021-05-25 17:10:00|312|310.4|309.26|307.66|312.25|310.65|309.26|307.66|0
1621962900000|2021-05-25 17:15:00|309.01|307.41|308.26|306.66|309.76|308.16|307.02|305.42|0
1621963200000|2021-05-25 17:20:00|308.01|306.41|306.02|304.42|308.51|306.91|305.77|304.17|0
1621963500000|2021-05-25 17:25:00|306.27|304.67|306.77|305.17|308.26|306.66|306.02|304.42|0
1621963800000|2021-05-25 17:30:00|307.02|305.42|307.02|305.42|308.26|306.66|306.27|304.67|0
1621964100000|2021-05-25 17:35:00|306.9|305.3|307.02|305.42|309.01|307.41|306.02|304.42|0
1621964400000|2021-05-25 17:40:00|307.27|305.67|309.51|307.91|311|309.4|307.02|305.42|0
1621964700000|2021-05-25 17:45:00|309.76|308.16|310.01|308.41|310.01|308.41|308.76|307.16|0
1621965000000|2021-05-25 17:50:00|310.14|308.54|310.51|308.91|311.5|309.9|309.01|307.41|0
1621965300000|2021-05-25 17:55:00|309.76|308.16|310.26|308.66|311|309.4|309.26|307.66|0
1621965600000|2021-05-25 18:00:00|310.01|308.41|314|312.4|314.99|313.39|309.76|308.16|0
1621965900000|2021-05-25 18:05:00|313.75|312.15|313|311.4|314|312.4|312.25|310.65|0
1621966200000|2021-05-25 18:10:00|313.25|311.65|312.5|310.9|314.25|312.65|312|310.4|0
1621966500000|2021-05-25 18:15:00|312.75|311.15|314.25|312.65|314.5|312.9|311.75|310.15|0
1621966800000|2021-05-25 18:20:00|314.74|313.14|315.24|313.64|315.49|313.89|313|311.4|0
1621967100000|2021-05-25 18:25:00|314.99|313.39|314.74|313.14|315.74|314.14|313.75|312.15|0
1621967400000|2021-05-25 18:30:00|314.5|312.9|313.75|312.15|315.74|314.14|312.25|310.65|0
1621967700000|2021-05-25 18:35:00|314|312.4|312.02|310.42|314.5|312.9|312.02|310.42|0
1621968000000|2021-05-25 18:40:00|312.26|310.66|311.77|310.17|312.26|310.66|310.52|308.92|0
1621968300000|2021-05-25 18:45:00|311.65|310.05|312.76|311.16|313.39|311.79|311.52|309.92|0
1621968600000|2021-05-25 18:50:00|312.51|310.91|314.64|313.04|315.51|313.91|311.77|310.17|0
1621968900000|2021-05-25 18:55:00|314.26|312.66|314.26|312.66|315.01|313.41|312.51|310.91|0
1621969200000|2021-05-25 19:00:00|314.76|313.16|319|317.4|319|317.4|314.76|313.16|0
1621969500000|2021-05-25 19:05:00|319.25|317.65|319.25|317.65|319.25|317.65|317|315.4|0
1621969800000|2021-05-25 19:10:00|319|317.4|319.25|317.65|319.25|317.65|317.5|315.9|0
1621970100000|2021-05-25 19:15:00|319.74|318.14|316.75|315.15|319.74|318.14|316.5|314.9|0
1621970400000|2021-05-25 19:20:00|317|315.4|313.01|311.41|317.25|315.65|312.26|310.66|0
1621970700000|2021-05-25 19:25:00|312.51|310.91|313.51|311.91|313.51|311.91|310.65|309.05|0
1621971000000|2021-05-25 19:30:00|313.26|311.66|317|315.4|318|316.4|313.26|311.66|0
1621971300000|2021-05-25 19:35:00|316.5|314.9|314.01|312.41|317.75|316.15|313.01|311.41|0
1621971600000|2021-05-25 19:40:00|314.51|312.91|315.26|313.66|316.25|314.65|313.26|311.66|0
1621971900000|2021-05-25 19:45:00|315.01|313.41|317.73|316.13|317.98|316.38|313.76|312.16|0
1621972200000|2021-05-25 19:50:00|317.98|316.38|319.48|317.88|321.47|319.87|315.98|314.38|0
1621972500000|2021-05-25 19:55:00|319.23|317.63|315.73|314.13|319.23|317.63|314.74|313.14|0
1621972800000|2021-05-25 20:00:00|315.24|313.64|315.48|313.88|316.23|314.63|314.74|313.14|0
1621973100000|2021-05-25 20:05:00|315.24|313.64|314.49|312.89|315.98|314.38|314.49|312.89|0
1621973400000|2021-05-25 20:10:00|314.24|312.64|315.61|314.01|315.86|314.26|314.24|312.64|0
1621973700000|2021-05-25 20:15:00|315.58|313.58|315.47|313.47|316.06|314.06|315.34|313.34|0
1621974000000|2021-05-25 20:20:00|315.51|313.51|315.44|313.44|315.65|313.65|315.44|313.44|0
1621974300000|2021-05-25 20:25:00|315.47|313.47|315.04|313.04|315.47|313.47|315.04|313.04|0
1621974600000|2021-05-25 20:30:00|315.56|313.56|314.57|312.57|315.56|313.56|314.32|312.32|0
1621974900000|2021-05-25 20:35:00|314.32|312.32|314.32|312.32|314.57|312.57|313.32|311.32|0
1621975200000|2021-05-25 20:40:00|314.07|312.07|314.32|312.32|314.57|312.57|314.07|312.07|0
1621975500000|2021-05-25 20:45:00|314.57|312.57|314.57|312.57|314.57|312.57|314.32|312.32|0
1621975800000|2021-05-25 20:50:00|314.32|312.32|314.07|312.07|314.57|312.57|313.82|311.82|0
1621976100000|2021-05-25 20:55:00|314.32|312.32|312.57|310.57|314.57|312.57|312.32|310.32|0
1621976400000|2021-05-25 21:00:00|312.61|310.61|312.79|310.79|312.83|310.83|312.42|310.42|0
1621976700000|2021-05-25 21:05:00|312.72|310.72|312.72|310.72|312.75|310.75|312.72|310.72|0
1621977000000|2021-05-25 21:10:00|312.75|310.75|312.86|310.86|312.93|310.93|312.72|310.72|0
1621977300000|2021-05-25 21:15:00|312.9|310.9|312.86|310.86|312.9|310.9|312.83|310.83|0
1621977900000|2021-05-25 21:25:00|312.93|310.93|312.93|310.93|312.93|310.93|312.86|310.86|0
1621978200000|2021-05-25 21:30:00|312.97|310.97|312.86|310.86|313.45|311.45|312.61|310.61|0
1621978500000|2021-05-25 21:35:00|312.75|310.75|312.78|310.78|312.78|310.78|312.5|310.5|0
1621978800000|2021-05-25 21:40:00|312.82|310.82|312.85|310.85|312.85|310.85|312.67|310.67|0
1621979100000|2021-05-25 21:45:00|312.96|310.96|313.24|311.24|313.35|311.35|312.78|310.78|0
1621979400000|2021-05-25 21:50:00|313.22|311.22|313.03|311.03|313.22|311.22|312.96|310.96|0
1621979700000|2021-05-25 21:55:00|313.07|311.07|312.74|310.74|313.11|311.11|312.38|310.38|0
1621980000000|2021-05-25 22:00:00|312.56|310.56|311.31|309.31|313.18|311.18|310.56|308.56|0
1621980300000|2021-05-25 22:05:00|311.43|309.43|311.68|309.68|312.68|310.68|311.18|309.18|0
1621980600000|2021-05-25 22:10:00|311.81|309.81|312.18|310.18|312.18|310.18|310.93|308.93|0
1621980900000|2021-05-25 22:15:00|312.43|310.43|311.68|309.68|312.43|310.43|311.68|309.68|0
1621981200000|2021-05-25 22:20:00|311.43|309.43|310.31|308.31|311.43|309.43|309.68|307.68|0
1621981500000|2021-05-25 22:25:00|310.43|308.43|310.18|308.18|310.43|308.43|309.93|307.93|0
1621981800000|2021-05-25 22:30:00|309.93|307.93|309.18|307.18|309.93|307.93|309.06|307.06|0
1621982100000|2021-05-25 22:35:00|309.06|307.06|308.18|306.18|309.18|307.18|307.44|305.44|0
1621982400000|2021-05-25 22:40:00|307.94|305.94|307.94|305.94|308.18|306.18|307.44|305.44|0
1621982700000|2021-05-25 22:45:00|307.69|305.69|307.69|305.69|308.18|306.18|307.44|305.44|0
1621983000000|2021-05-25 22:50:00|307.57|305.57|307.69|305.69|307.94|305.94|307.44|305.44|0
1621983300000|2021-05-25 22:55:00|307.93|305.93|306.94|304.94|308.18|306.18|306.19|304.19|0
1621983600000|2021-05-25 23:00:00|306.69|304.69|308.18|306.18|308.18|306.18|306.69|304.69|0
1621983900000|2021-05-25 23:05:00|307.93|305.93|307.69|305.69|307.93|305.93|307.19|305.19|0
1621984200000|2021-05-25 23:10:00|307.44|305.44|307.69|305.69|308.18|306.18|307.44|305.44|0
1621984500000|2021-05-25 23:15:00|307.93|305.93|308.43|306.43|308.68|306.68|307.93|305.93|0
1621984800000|2021-05-25 23:20:00|308.18|306.18|308.43|306.43|308.43|306.43|308.18|306.18|0
1621985100000|2021-05-25 23:25:00|308.18|306.18|308.68|306.68|308.68|306.68|308.18|306.18|0
1621985400000|2021-05-25 23:30:00|308.93|306.93|307.69|305.69|308.93|306.93|307.44|305.44|0
1621985700000|2021-05-25 23:35:00|307.44|305.44|307.69|305.69|308.18|306.18|307.32|305.32|0
1621986000000|2021-05-25 23:40:00|307.44|305.44|307.69|305.69|307.93|305.93|307.19|305.19|0
1621986300000|2021-05-25 23:45:00|307.44|305.44|308.43|306.43|308.93|306.93|307.44|305.44|0
1621986600000|2021-05-25 23:50:00|308.68|306.68|307.93|305.93|308.68|306.68|307.68|305.68|0
1621986900000|2021-05-25 23:55:00|307.81|305.81|307.19|305.19|307.93|305.93|307.19|305.19|0
1621987200000|2021-05-26 00:00:00|307.44|305.44|305.69|303.69|308.56|306.56|305.44|303.44|0
1621987500000|2021-05-26 00:05:00|306.19|304.19|303.69|301.69|306.19|304.19|303.44|301.44|0
1621987800000|2021-05-26 00:10:00|303.57|301.57|303.94|301.94|304.19|302.19|302.95|300.95|0
1621988100000|2021-05-26 00:15:00|304.07|302.07|303.44|301.44|304.07|302.07|302.7|300.7|0
1621988400000|2021-05-26 00:20:00|303.69|301.69|303.44|301.44|304.19|302.19|302.7|300.7|0
1621988700000|2021-05-26 00:25:00|303.19|301.19|303.19|301.19|304.19|302.19|303.19|301.19|0
1621989000000|2021-05-26 00:30:00|303.44|301.44|303.69|301.69|304.19|302.19|303.19|301.19|0
1621989300000|2021-05-26 00:35:00|303.82|301.82|303.19|301.19|303.94|301.94|302.95|300.95|0
1621989600000|2021-05-26 00:40:00|303.44|301.44|302.45|300.45|303.44|301.44|301.45|299.45|0
1621989900000|2021-05-26 00:45:00|302.2|300.2|302.7|300.7|302.95|300.95|301.7|299.7|0
1621990200000|2021-05-26 00:50:00|302.83|300.83|302.95|300.95|303.44|301.44|302.45|300.45|0
1621990500000|2021-05-26 00:55:00|303.19|301.19|303.19|301.19|303.44|301.44|302.45|300.45|0
1621990800000|2021-05-26 01:00:00|302.95|300.95|302.95|300.95|303.44|301.44|302.7|300.7|0
1621991100000|2021-05-26 01:05:00|303.19|301.19|304.19|302.19|304.44|302.44|302.95|300.95|0
1621991400000|2021-05-26 01:10:00|303.94|301.94|304.44|302.44|304.69|302.69|303.94|301.94|0
1621991700000|2021-05-26 01:15:00|304.57|302.57|304.69|302.69|305.19|303.19|304.19|302.19|0
1621992000000|2021-05-26 01:20:00|304.57|302.57|304.19|302.19|304.94|302.94|303.94|301.94|0
1621992300000|2021-05-26 01:25:00|304.44|302.44|303.69|301.69|304.44|302.44|303.44|301.44|0
1621992600000|2021-05-26 01:30:00|303.94|301.94|304.21|302.21|304.71|302.71|303.44|301.44|0
1621992900000|2021-05-26 01:35:00|303.96|301.96|302.71|300.71|304.21|302.21|302.46|300.46|0
1621993200000|2021-05-26 01:40:00|302.96|300.96|301.85|299.85|304.46|302.46|301.72|299.72|0
1621993500000|2021-05-26 01:45:00|301.72|299.72|303.21|301.21|303.46|301.46|301.22|299.22|0
1621993800000|2021-05-26 01:50:00|303.46|301.46|302.71|300.71|303.96|301.96|302.21|300.21|0
1621994100000|2021-05-26 01:55:00|302.96|300.96|304.21|302.21|304.46|302.46|302.96|300.96|0
1621994400000|2021-05-26 02:00:00|304.34|302.34|304.21|302.21|304.71|302.71|303.46|301.46|0
1621994700000|2021-05-26 02:05:00|304.34|302.34|303.46|301.46|304.46|302.46|303.46|301.46|0
1621995000000|2021-05-26 02:10:00|303.71|301.71|304.21|302.21|304.21|302.21|302.96|300.96|0
1621995300000|2021-05-26 02:15:00|304.09|302.09|303.71|301.71|304.21|302.21|303.71|301.71|0
1621995600000|2021-05-26 02:20:00|303.96|301.96|303.71|301.71|304.71|302.71|303.71|301.71|0
1621995900000|2021-05-26 02:25:00|303.96|301.96|303.96|301.96|304.46|302.46|303.59|301.59|0
1621996200000|2021-05-26 02:30:00|304.21|302.21|303.71|301.71|304.46|302.46|303.71|301.71|0
1621996500000|2021-05-26 02:35:00|303.96|301.96|303.21|301.21|303.96|301.96|302.59|300.59|0
1621996800000|2021-05-26 02:40:00|303.09|301.09|302.46|300.46|303.09|301.09|301.96|299.96|0
1621997100000|2021-05-26 02:45:00|302.59|300.59|303.46|301.46|303.46|301.46|302.46|300.46|0
1621997400000|2021-05-26 02:50:00|303.59|301.59|303.46|301.46|303.96|301.96|303.46|301.46|0
1621997700000|2021-05-26 02:55:00|303.21|301.21|302.71|300.71|303.59|301.59|302.71|300.71|0
1621998000000|2021-05-26 03:00:00|302.96|300.96|302.96|300.96|302.96|300.96|302.46|300.46|0
1621998300000|2021-05-26 03:05:00|302.71|300.71|302.96|300.96|303.46|301.46|302.46|300.46|0
1621998600000|2021-05-26 03:10:00|302.84|300.84|302.71|300.71|303.21|301.21|302.46|300.46|0
1621998900000|2021-05-26 03:15:00|302.46|300.46|301.96|299.96|302.71|300.71|301.84|299.84|0
1621999200000|2021-05-26 03:20:00|301.71|299.71|301.96|299.96|302.21|300.21|301.71|299.71|0
1621999500000|2021-05-26 03:25:00|302.09|300.09|302.46|300.46|302.71|300.71|302.09|300.09|0
1621999800000|2021-05-26 03:30:00|302.21|300.21|302.46|300.46|302.46|300.46|302.09|300.09|0
1622000100000|2021-05-26 03:35:00|302.21|300.21|302.46|300.46|302.96|300.96|302.21|300.21|0
1622000400000|2021-05-26 03:40:00|302.59|300.59|302.46|300.46|302.96|300.96|302.46|300.46|0
1622000700000|2021-05-26 03:45:00|302.71|300.71|302.46|300.46|302.71|300.71|302.21|300.21|0
1622001000000|2021-05-26 03:50:00|302.71|300.71|302.46|300.46|302.96|300.96|302.46|300.46|0
1622001300000|2021-05-26 03:55:00|302.71|300.71|303.21|301.21|303.34|301.34|302.71|300.71|0
1622001600000|2021-05-26 04:00:00|303.34|301.34|303.46|301.46|303.96|301.96|303.21|301.21|0
1622001900000|2021-05-26 04:05:00|303.59|301.59|303.71|301.71|303.71|301.71|303.46|301.46|0
1622002200000|2021-05-26 04:10:00|303.96|301.96|303.96|301.96|304.21|302.21|303.71|301.71|0
1622002500000|2021-05-26 04:15:00|304.21|302.21|303.46|301.46|304.21|302.21|303.34|301.34|0
1622002800000|2021-05-26 04:20:00|303.21|301.21|302.96|300.96|303.21|301.21|302.96|300.96|0
1622003100000|2021-05-26 04:25:00|303.21|301.21|302.71|300.71|303.34|301.34|302.71|300.71|0
1622003400000|2021-05-26 04:30:00|302.59|300.59|303.96|301.96|304.09|302.09|302.59|300.59|0
1622003700000|2021-05-26 04:35:00|304.09|302.09|303.71|301.71|304.21|302.21|303.71|301.71|0
1622004000000|2021-05-26 04:40:00|303.96|301.96|303.96|301.96|303.96|301.96|303.46|301.46|0
1622004300000|2021-05-26 04:45:00|303.71|301.71|303.71|301.71|303.96|301.96|303.46|301.46|0
1622004600000|2021-05-26 04:50:00|303.59|301.59|303.46|301.46|303.71|301.71|303.46|301.46|0
1622004900000|2021-05-26 04:55:00|303.71|301.71|303.71|301.71|303.71|301.71|303.71|301.71|0
1622005200000|2021-05-26 05:00:00|303.96|301.96|303.46|301.46|303.96|301.96|303.46|301.46|0
1622005500000|2021-05-26 05:05:00|303.21|301.21|301.96|299.96|303.59|301.59|301.96|299.96|0
1622005800000|2021-05-26 05:10:00|302.21|300.21|302.09|300.09|302.46|300.46|301.96|299.96|0
1622006100000|2021-05-26 05:15:00|301.96|299.96|302.71|300.71|302.71|300.71|301.96|299.96|0
1622006400000|2021-05-26 05:20:00|302.59|300.59|302.71|300.71|302.71|300.71|301.46|299.46|0
1622006700000|2021-05-26 05:25:00|302.46|300.46|302.21|300.21|302.71|300.71|302.21|300.21|0
1622007000000|2021-05-26 05:30:00|301.96|299.96|302.21|300.21|302.46|300.46|301.96|299.96|0
1622007300000|2021-05-26 05:35:00|302.46|300.46|301.96|299.96|302.46|300.46|301.96|299.96|0
1622007600000|2021-05-26 05:40:00|302.21|300.21|301.71|299.71|302.21|300.21|301.71|299.71|0
1622007900000|2021-05-26 05:45:00|301.84|299.84|301.71|299.71|302.21|300.21|301.46|299.46|0
1622008200000|2021-05-26 05:50:00|301.96|299.96|301.71|299.71|301.96|299.96|301.46|299.46|0
1622008500000|2021-05-26 05:55:00|301.96|299.96|302.21|300.21|302.46|300.46|301.96|299.96|0
1622008800000|2021-05-26 06:00:00|302.09|300.09|304.95|302.95|305.2|303.2|301.96|299.96|0
1622009100000|2021-05-26 06:05:00|305.95|303.95|307.45|305.45|309.69|307.69|305.7|303.7|0
1622009400000|2021-05-26 06:10:00|307.7|305.7|306.83|304.83|307.7|305.7|306.7|304.7|0
1622009700000|2021-05-26 06:15:00|306.95|304.95|306.58|304.58|307.2|305.2|305.95|303.95|0
1622010000000|2021-05-26 06:20:00|306.7|304.7|307.95|305.95|307.95|305.95|306.45|304.45|0
1622010300000|2021-05-26 06:25:00|307.7|305.7|306.95|304.95|307.7|305.7|306.7|304.7|0
1622010600000|2021-05-26 06:30:00|307.2|305.2|306.2|304.2|307.2|305.2|305.45|303.45|0
1622010900000|2021-05-26 06:35:00|305.95|303.95|304.45|302.45|306.2|304.2|304.45|302.45|0
1622011200000|2021-05-26 06:40:00|304.2|302.2|301.96|299.96|304.2|302.2|301.96|299.96|0
1622011500000|2021-05-26 06:45:00|301.71|299.71|299.97|297.97|301.71|299.71|298.97|296.97|0
1622011800000|2021-05-26 06:50:00|300.22|298.22|300.47|298.47|300.96|298.96|299.97|297.97|0
1622012100000|2021-05-26 06:55:00|300.59|298.59|300.47|298.47|300.71|298.71|299.22|297.22|0
1622012400000|2021-05-26 07:00:00|300.22|298.22|299.33|297.33|301.69|299.69|298.7|296.7|0
1622012700000|2021-05-26 07:05:00|299|297.4|300.25|298.65|300.25|298.65|298.38|296.78|0
1622013000000|2021-05-26 07:10:00|300|298.4|301.99|300.39|302.24|300.64|300|298.4|0
1622013300000|2021-05-26 07:15:00|301.74|300.14|304.12|302.52|304.49|302.89|301.74|300.14|0
1622013600000|2021-05-26 07:20:00|304.24|302.64|303.49|301.89|305.98|304.38|303.24|301.64|0
1622013900000|2021-05-26 07:25:00|303.74|302.14|304.74|303.14|305.24|303.64|303.49|301.89|0
1622014200000|2021-05-26 07:30:00|304.49|302.89|302.49|300.89|304.74|303.14|302.49|300.89|0
1622014500000|2021-05-26 07:35:00|302.74|301.14|303.24|301.64|303.99|302.39|302.49|300.89|0
1622014800000|2021-05-26 07:40:00|302.74|301.14|303.99|302.39|304.24|302.64|302.74|301.14|0
1622015100000|2021-05-26 07:45:00|303.62|302.02|303.74|302.14|304.49|302.89|302.99|301.39|0
1622015400000|2021-05-26 07:50:00|303.99|302.39|304.49|302.89|305.98|304.38|303.87|302.27|0
1622015700000|2021-05-26 07:55:00|304.24|302.64|303.24|301.64|304.49|302.89|303.24|301.64|0
1622016000000|2021-05-26 08:00:00|303.49|301.89|304.24|302.64|304.87|303.27|302.74|301.14|0
1622016300000|2021-05-26 08:05:00|304.49|302.89|301.62|300.02|304.49|302.89|301.62|300.02|0
1622016600000|2021-05-26 08:10:00|301.74|300.14|300.75|299.15|302.24|300.64|300.75|299.15|0
1622016900000|2021-05-26 08:15:00|300.88|299.28|302.24|300.64|302.99|301.39|300.5|298.9|0
1622017200000|2021-05-26 08:20:00|302.49|300.89|301.99|300.39|302.74|301.14|301.74|300.14|0
1622017500000|2021-05-26 08:25:00|301.74|300.14|301.49|299.89|301.99|300.39|301.24|299.64|0
1622017800000|2021-05-26 08:30:00|301.37|299.77|303.49|301.89|304.24|302.64|301.24|299.64|0
1622018100000|2021-05-26 08:35:00|303.37|301.77|304.24|302.64|304.74|303.14|303.24|301.64|0
1622018400000|2021-05-26 08:40:00|304.49|302.89|304.74|303.14|305.24|303.64|303.99|302.39|0
1622018700000|2021-05-26 08:45:00|304.62|303.02|304.74|303.14|305.48|303.88|304.24|302.64|0
1622019000000|2021-05-26 08:50:00|304.62|303.02|304.24|302.64|305.24|303.64|303.99|302.39|0
1622019300000|2021-05-26 08:55:00|303.99|302.39|303.99|302.39|304.24|302.64|303.74|302.14|0
1622019600000|2021-05-26 09:00:00|304.24|302.64|303.24|301.64|305.12|303.52|302.99|301.39|0
1622019900000|2021-05-26 09:05:00|303.12|301.52|301.99|300.39|303.24|301.64|301.74|300.14|0
1622020200000|2021-05-26 09:10:00|301.74|300.14|301.74|300.14|302.24|300.64|300.99|299.39|0
1622020500000|2021-05-26 09:15:00|301.49|299.89|302.24|300.64|302.49|300.89|301.49|299.89|0
1622020800000|2021-05-26 09:20:00|301.99|300.39|300.25|298.65|302.24|300.64|299.75|298.15|0
1622021100000|2021-05-26 09:25:00|300|298.4|298.75|297.15|300.25|298.65|298.75|297.15|0
1622021400000|2021-05-26 09:30:00|299|297.4|298.25|296.65|299|297.4|296.76|295.16|0
1622021700000|2021-05-26 09:35:00|298.5|296.9|298.75|297.15|299.5|297.9|298.5|296.9|0
1622022000000|2021-05-26 09:40:00|298.88|297.28|299.75|298.15|300.25|298.65|298.75|297.15|0
1622022300000|2021-05-26 09:45:00|300|298.4|302.74|301.14|302.99|301.39|300|298.4|0
1622022600000|2021-05-26 09:50:00|302.87|301.27|303.37|301.77|303.74|302.14|302.37|300.77|0
1622022900000|2021-05-26 09:55:00|303.49|301.89|303.99|302.39|304.24|302.64|302.99|301.39|0
1622023200000|2021-05-26 10:00:00|304.24|302.64|303.49|301.89|304.24|302.64|303.24|301.64|0
1622023500000|2021-05-26 10:05:00|303.37|301.77|303.24|301.64|303.62|302.02|302.99|301.39|0
1622023800000|2021-05-26 10:10:00|302.99|301.39|302.99|301.39|302.99|301.39|302.24|300.64|0
1622024100000|2021-05-26 10:15:00|303.24|301.64|304.24|302.64|304.49|302.89|302.74|301.14|0
1622024400000|2021-05-26 10:20:00|304.49|302.89|304.98|303.38|305.23|303.63|304.49|302.89|0
1622024700000|2021-05-26 10:25:00|304.74|303.14|303.74|302.14|304.74|303.14|303.24|301.64|0
1622025000000|2021-05-26 10:30:00|303.49|301.89|303.49|301.89|303.74|302.14|302.99|301.39|0
1622025300000|2021-05-26 10:35:00|303.24|301.64|303.49|301.89|303.74|302.14|303.12|301.52|0
1622025600000|2021-05-26 10:40:00|303.62|302.02|303.74|302.14|304.24|302.64|303.49|301.89|0
1622025900000|2021-05-26 10:45:00|303.62|302.02|303.74|302.14|304.73|303.13|303.62|302.02|0
1622026200000|2021-05-26 10:50:00|303.99|302.39|303.49|301.89|303.99|302.39|303.24|301.64|0
1622026500000|2021-05-26 10:55:00|303.24|301.64|303.99|302.39|304.24|302.64|302.99|301.39|0
1622026800000|2021-05-26 11:00:00|303.74|302.14|301.99|300.39|303.99|302.39|301.74|300.14|0
1622027100000|2021-05-26 11:05:00|302.12|300.52|302.74|301.14|303.49|301.89|301.74|300.14|0
1622027400000|2021-05-26 11:10:00|302.62|301.02|302.24|300.64|302.74|301.14|301.74|300.14|0
1622027700000|2021-05-26 11:15:00|301.99|300.39|301.49|299.89|301.99|300.39|300.99|299.39|0
1622028000000|2021-05-26 11:20:00|301.24|299.64|299.75|298.15|301.49|299.89|299|297.4|0
1622028300000|2021-05-26 11:25:00|299.5|297.9|300.49|298.89|300.74|299.14|298|296.4|0
1622028600000|2021-05-26 11:30:00|300.74|299.14|302.99|301.39|303.87|302.27|300.74|299.14|0
1622028900000|2021-05-26 11:35:00|303.24|301.64|303.24|301.64|303.74|302.14|302.49|300.89|0
1622029200000|2021-05-26 11:40:00|303.37|301.77|303.24|301.64|304.24|302.64|303.24|301.64|0
1622029500000|2021-05-26 11:45:00|303.49|301.89|303.99|302.39|303.99|302.39|303.24|301.64|0
1622029800000|2021-05-26 11:50:00|304.12|302.52|303.74|302.14|304.24|302.64|303.74|302.14|0
1622030100000|2021-05-26 11:55:00|303.87|302.27|303.99|302.39|303.99|302.39|303.74|302.14|0
1622030400000|2021-05-26 12:00:00|303.87|302.27|302.24|300.64|304.24|302.64|302.24|300.64|0
1622030700000|2021-05-26 12:05:00|302.49|300.89|301.99|300.39|302.49|300.89|301.74|300.14|0
1622031000000|2021-05-26 12:10:00|302.24|300.64|301.74|300.14|302.49|300.89|301.49|299.89|0
1622031300000|2021-05-26 12:15:00|301.99|300.39|301.74|300.14|302.24|300.64|301.49|299.89|0
1622031600000|2021-05-26 12:20:00|301.99|300.39|301.49|299.89|301.99|300.39|300.99|299.39|0
1622031900000|2021-05-26 12:25:00|301.24|299.64|300.49|298.89|301.49|299.89|300.24|298.64|0
1622032200000|2021-05-26 12:30:00|300.74|299.14|300.99|299.39|301.49|299.89|300.49|298.89|0
1622032500000|2021-05-26 12:35:00|301.24|299.64|300.99|299.39|301.49|299.89|300.49|298.89|0
1622032800000|2021-05-26 12:40:00|301.24|299.64|300.99|299.39|301.49|299.89|300.49|298.89|0
1622033100000|2021-05-26 12:45:00|301.24|299.64|303.74|302.14|303.74|302.14|300.99|299.39|0
1622033400000|2021-05-26 12:50:00|303.49|301.89|303.24|301.64|303.49|301.89|302.87|301.27|0
1622033700000|2021-05-26 12:55:00|302.99|301.39|305.98|304.38|307.98|306.38|302.74|301.14|0
1622034000000|2021-05-26 13:00:00|305.73|304.13|306.23|304.63|306.98|305.38|304.73|303.13|0
1622034300000|2021-05-26 13:05:00|306.48|304.88|307.23|305.63|307.48|305.88|306.23|304.63|0
1622034600000|2021-05-26 13:10:00|307.48|305.88|306.98|305.38|307.48|305.88|306.48|304.88|0
1622034900000|2021-05-26 13:15:00|307.23|305.63|307.73|306.13|308.98|307.38|306.98|305.38|0
1622035200000|2021-05-26 13:20:00|307.86|306.26|307.98|306.38|307.98|306.38|306.98|305.38|0
1622035500000|2021-05-26 13:25:00|307.73|306.13|309.48|307.88|310.23|308.63|307.23|305.63|0
1622035800000|2021-05-26 13:30:00|308.73|307.13|307.48|305.88|309.23|307.63|306.48|304.88|0
1622036100000|2021-05-26 13:35:00|307.98|306.38|310.48|308.88|312.47|310.87|307.23|305.63|0
1622036400000|2021-05-26 13:40:00|309.73|308.13|313.22|311.62|313.72|312.12|307.73|306.13|0
1622036700000|2021-05-26 13:45:00|313.47|311.87|318.21|316.61|318.46|316.86|312.85|311.25|0
1622037000000|2021-05-26 13:50:00|318.96|317.36|315.47|313.87|319.71|318.11|314.47|312.87|0
1622037300000|2021-05-26 13:55:00|315.72|314.12|318.98|317.38|318.98|317.38|314.72|313.12|0
1622037600000|2021-05-26 14:00:00|318.73|317.13|317.73|316.13|320.23|318.63|316.98|315.38|0
1622037900000|2021-05-26 14:05:00|317.98|316.38|315.98|314.38|318.98|317.38|315.98|314.38|0
1622038200000|2021-05-26 14:10:00|315.73|314.13|314.99|313.39|316.98|315.38|314.99|313.39|0
1622038500000|2021-05-26 14:15:00|315.24|313.64|311.74|310.14|315.73|314.13|311.74|310.14|0
1622038800000|2021-05-26 14:20:00|311.99|310.39|308.74|307.14|312.23|310.63|308.49|306.89|0
1622039100000|2021-05-26 14:25:00|308.49|306.89|310.49|308.89|311.49|309.89|308.49|306.89|0
1622039400000|2021-05-26 14:30:00|310.24|308.64|310.23|308.63|311.24|309.64|309.24|307.64|0
1622039700000|2021-05-26 14:35:00|309.98|308.38|310.46|308.86|311.45|309.85|309.73|308.13|0
1622040000000|2021-05-26 14:40:00|310.21|308.61|310.21|308.61|310.71|309.11|308.46|306.86|0
1622040300000|2021-05-26 14:45:00|310.46|308.86|309.96|308.36|310.46|308.86|308.71|307.11|0
1622040600000|2021-05-26 14:50:00|309.71|308.11|310.21|308.61|312.21|310.61|309.21|307.61|0
1622040900000|2021-05-26 14:55:00|309.96|308.36|308.96|307.36|310.71|309.11|308.46|306.86|0
1622041200000|2021-05-26 15:00:00|308.71|307.11|306.72|305.12|308.71|307.11|306.47|304.87|0
1622041500000|2021-05-26 15:05:00|306.47|304.87|304.47|302.87|306.72|305.12|304.47|302.87|0
1622041800000|2021-05-26 15:10:00|304.72|303.12|307.22|305.62|307.72|306.12|304.72|303.12|0
1622042100000|2021-05-26 15:15:00|306.97|305.37|307.47|305.87|308.21|306.61|306.47|304.87|0
1622042400000|2021-05-26 15:20:00|307.72|306.12|309.71|308.11|309.71|308.11|307.72|306.12|0
1622042700000|2021-05-26 15:25:00|309.46|307.86|307.97|306.37|309.96|308.36|307.97|306.37|0
1622043000000|2021-05-26 15:30:00|308.21|306.61|309.71|308.11|310.71|309.11|308.21|306.61|0
1622043300000|2021-05-26 15:35:00|309.46|307.86|309.21|307.61|310.21|308.61|308.71|307.11|0
1622043600000|2021-05-26 15:40:00|309.46|307.86|308.71|307.11|310.46|308.86|308.71|307.11|0
1622043900000|2021-05-26 15:45:00|308.46|306.86|307.22|305.62|308.46|306.86|306.97|305.37|0
1622044200000|2021-05-26 15:50:00|306.97|305.37|305.97|304.37|306.97|305.37|305.22|303.62|0
1622044500000|2021-05-26 15:55:00|306.22|304.62|305.22|303.62|306.22|304.62|304.47|302.87|0
1622044800000|2021-05-26 16:00:00|304.97|303.37|304.72|303.12|305.85|304.25|303.72|302.12|0
1622045100000|2021-05-26 16:05:00|304.47|302.87|304.1|302.5|305.47|303.87|303.72|302.12|0
1622045400000|2021-05-26 16:10:00|304.22|302.62|304.22|302.62|304.72|303.12|303.47|301.87|0
1622045700000|2021-05-26 16:15:00|304.47|302.87|304.97|303.37|304.97|303.37|304.22|302.62|0
1622046000000|2021-05-26 16:20:00|304.85|303.25|305.47|303.87|305.47|303.87|303.97|302.37|0
1622046300000|2021-05-26 16:25:00|305.22|303.62|304.97|303.37|305.72|304.12|304.72|303.12|0
1622046600000|2021-05-26 16:30:00|304.72|303.12|303.97|302.37|305.22|303.62|303.72|302.12|0
1622046900000|2021-05-26 16:35:00|304.22|302.62|304.47|302.87|304.72|303.12|303.47|301.87|0
1622047200000|2021-05-26 16:40:00|304.22|302.62|304.22|302.62|305.72|304.12|303.97|302.37|0
1622047500000|2021-05-26 16:45:00|303.97|302.37|302.97|301.37|304.47|302.87|302.97|301.37|0
1622047800000|2021-05-26 16:50:00|303.22|301.62|303.6|302|303.72|302.12|302.97|301.37|0
1622048100000|2021-05-26 16:55:00|303.72|302.12|303.97|302.37|303.97|302.37|303.22|301.62|0
1622048400000|2021-05-26 17:00:00|304.22|302.62|303.22|301.62|304.22|302.62|302.97|301.37|0
1622048700000|2021-05-26 17:05:00|302.97|301.37|305.97|304.37|307.22|305.62|301.73|300.13|0
1622049000000|2021-05-26 17:10:00|305.72|304.12|306.22|304.62|307.47|305.87|305.72|304.12|0
1622049300000|2021-05-26 17:15:00|306.47|304.87|306.22|304.62|307.22|305.62|305.47|303.87|0
1622049600000|2021-05-26 17:20:00|306.35|304.75|304.72|303.12|306.35|304.75|303.97|302.37|0
1622049900000|2021-05-26 17:25:00|304.97|303.37|305.46|303.86|305.46|303.86|303.96|302.36|0
1622050200000|2021-05-26 17:30:00|305.21|303.61|305.71|304.11|306.46|304.86|304.96|303.36|0
1622050500000|2021-05-26 17:35:00|305.46|303.86|306.96|305.36|307.95|306.35|305.21|303.61|0
1622050800000|2021-05-26 17:40:00|307.21|305.61|310.7|309.1|311.2|309.6|306.96|305.36|0
1622051100000|2021-05-26 17:45:00|310.45|308.85|310.83|309.23|312.2|310.6|309.45|307.85|0
1622051400000|2021-05-26 17:50:00|310.95|309.35|312.45|310.85|313.45|311.85|310.7|309.1|0
1622051700000|2021-05-26 17:55:00|312.58|310.98|310.95|309.35|312.58|310.98|310.2|308.6|0
1622052000000|2021-05-26 18:00:00|310.7|309.1|310.95|309.35|311.2|309.6|309.7|308.1|0
1622052300000|2021-05-26 18:05:00|311.2|309.6|308.95|307.35|311.2|309.6|308.95|307.35|0
1622052600000|2021-05-26 18:10:00|308.7|307.1|307.95|306.35|308.7|307.1|307.95|306.35|0
1622052900000|2021-05-26 18:15:00|308.2|306.6|307.21|305.61|308.95|307.35|307.21|305.61|0
1622053200000|2021-05-26 18:20:00|307.09|305.49|306.71|305.11|307.21|305.61|306.21|304.61|0
1622053500000|2021-05-26 18:25:00|306.46|304.86|306.96|305.36|307.95|306.35|306.46|304.86|0
1622053800000|2021-05-26 18:30:00|306.71|305.11|307.95|306.35|308.7|307.1|306.71|305.11|0
1622054100000|2021-05-26 18:35:00|307.83|306.23|308.2|306.6|308.7|307.1|306.96|305.36|0
1622054400000|2021-05-26 18:40:00|307.95|306.35|307.2|305.6|307.95|306.35|306.96|305.36|0
1622054700000|2021-05-26 18:45:00|306.96|305.36|307.2|305.6|307.2|305.6|306.46|304.86|0
1622055000000|2021-05-26 18:50:00|306.96|305.36|309.45|307.85|309.95|308.35|306.71|305.11|0
1622055300000|2021-05-26 18:55:00|309.7|308.1|309.45|307.85|310.7|309.1|309.2|307.6|0
1622055600000|2021-05-26 19:00:00|309.7|308.1|309.7|308.1|310.7|309.1|309.2|307.6|0
1622055900000|2021-05-26 19:05:00|309.45|307.85|310.45|308.85|310.7|309.1|308.7|307.1|0
1622056200000|2021-05-26 19:10:00|310.95|309.35|308.95|307.35|311.45|309.85|308.7|307.1|0
1622056500000|2021-05-26 19:15:00|309.2|307.6|307.95|306.35|309.45|307.85|307.95|306.35|0
1622056800000|2021-05-26 19:20:00|308.2|306.6|308.45|306.85|309.45|307.85|306.46|304.86|0
1622057100000|2021-05-26 19:25:00|308.2|306.6|308.33|306.73|309.95|308.35|307.95|306.35|0
1622057400000|2021-05-26 19:30:00|308.2|306.6|309.2|307.6|310.08|308.48|307.95|306.35|0
1622057700000|2021-05-26 19:35:00|308.95|307.35|309.57|307.97|309.94|308.34|308.2|306.6|0
1622058000000|2021-05-26 19:40:00|309.69|308.09|308.7|307.1|309.82|308.22|306.7|305.1|0
1622058300000|2021-05-26 19:45:00|308.45|306.85|309.19|307.59|310.19|308.59|307.7|306.1|0
1622058600000|2021-05-26 19:50:00|310.44|308.84|310.44|308.84|311.94|310.34|309.94|308.34|0
1622058900000|2021-05-26 19:55:00|310.69|309.09|307.7|306.1|311.44|309.84|306.95|305.35|0
1622059200000|2021-05-26 20:00:00|307.2|305.6|307.95|306.35|308.2|306.6|307.2|305.6|0
1622059500000|2021-05-26 20:05:00|307.7|306.1|307.2|305.6|308.2|306.6|306.95|305.35|0
1622059800000|2021-05-26 20:10:00|307.45|305.85|307.47|305.87|307.58|305.98|307.2|305.6|0
1622060100000|2021-05-26 20:15:00|307.51|305.51|307.29|305.29|307.55|305.55|307.26|305.26|0
1622060400000|2021-05-26 20:20:00|307.33|305.33|307.18|305.18|307.77|305.77|307.04|305.04|0
1622060700000|2021-05-26 20:25:00|307.29|305.29|307.15|305.15|307.29|305.29|307.15|305.15|0
1622061000000|2021-05-26 20:30:00|307.53|305.53|307.28|305.28|307.53|305.53|307.03|305.03|0
1622061300000|2021-05-26 20:35:00|307.53|305.53|307.53|305.53|307.53|305.53|307.03|305.03|0
1622061600000|2021-05-26 20:40:00|307.28|305.28|307.28|305.28|307.53|305.53|307.03|305.03|0
1622061900000|2021-05-26 20:45:00|307.53|305.53|307.28|305.28|307.53|305.53|307.03|305.03|0
1622062200000|2021-05-26 20:50:00|307.53|305.53|307.28|305.28|307.53|305.53|307.28|305.28|0
1622062500000|2021-05-26 20:55:00|307.53|305.53|307.51|305.51|307.53|305.53|307.03|305.03|0
1622062800000|2021-05-26 21:00:00|307.43|305.43|307.43|305.43|307.47|305.47|307.32|305.32|0
1622063100000|2021-05-26 21:05:00|307.4|305.4|307.43|305.43|307.47|305.47|307.4|305.4|0
1622063700000|2021-05-26 21:15:00|307.54|305.54|307.84|305.84|307.84|305.84|307.54|305.54|0
1622064000000|2021-05-26 21:20:00|307.91|305.91|307.62|305.62|307.91|305.91|307.58|305.58|0
1622064300000|2021-05-26 21:25:00|307.58|305.58|307.58|305.58|307.58|305.58|307.58|305.58|0
1622064900000|2021-05-26 21:35:00|307.69|305.69|307.65|305.65|307.69|305.69|307.65|305.65|0
1622065200000|2021-05-26 21:40:00|307.69|305.69|307.73|305.73|307.8|305.8|307.58|305.58|0
1622065500000|2021-05-26 21:45:00|307.87|305.87|307.69|305.69|307.87|305.87|307.58|305.58|0
1622066100000|2021-05-26 21:55:00|307.65|305.65|307.58|305.58|307.65|305.65|307.58|305.58|0
1622066400000|2021-05-26 22:00:00|307.78|305.78|305.15|303.15|307.78|305.78|304.9|302.9|0
1622066700000|2021-05-26 22:05:00|305.4|303.4|306.4|304.4|306.4|304.4|305.4|303.4|0
1622067000000|2021-05-26 22:10:00|306.15|304.15|305.65|303.65|306.15|304.15|305.15|303.15|0
1622067300000|2021-05-26 22:15:00|305.53|303.53|304.9|302.9|306.15|304.15|304.9|302.9|0
1622067600000|2021-05-26 22:20:00|304.65|302.65|304.9|302.9|305.15|303.15|304.65|302.65|0
1622067900000|2021-05-26 22:25:00|305.15|303.15|305.15|303.15|305.15|303.15|304.4|302.4|0
1622068200000|2021-05-26 22:30:00|305.65|303.65|306.4|304.4|306.65|304.65|305.4|303.4|0
1622068500000|2021-05-26 22:35:00|306.15|304.15|307.4|305.4|307.4|305.4|306.15|304.15|0
1622068800000|2021-05-26 22:40:00|307.9|305.9|307.15|305.15|307.9|305.9|306.9|304.9|0
1622069100000|2021-05-26 22:45:00|307.28|305.28|307.65|305.65|307.65|305.65|306.9|304.9|0
1622069400000|2021-05-26 22:50:00|307.53|305.53|307.65|305.65|307.9|305.9|307.4|305.4|0
1622069700000|2021-05-26 22:55:00|307.53|305.53|308.14|306.14|308.39|306.39|307.4|305.4|0
1622070000000|2021-05-26 23:00:00|308.39|306.39|308.89|306.89|309.14|307.14|308.03|306.03|0
1622070300000|2021-05-26 23:05:00|309.14|307.14|309.64|307.64|309.64|307.64|308.64|306.64|0
1622070600000|2021-05-26 23:10:00|309.89|307.89|309.14|307.14|310.14|308.14|308.64|306.64|0
1622070900000|2021-05-26 23:15:00|308.89|306.89|309.64|307.64|309.89|307.89|308.89|306.89|0
1622071200000|2021-05-26 23:20:00|309.89|307.89|308.89|306.89|310.27|308.27|308.77|306.77|0
1622071500000|2021-05-26 23:25:00|309.02|307.02|308.64|306.64|309.39|307.39|308.64|306.64|0
1622071800000|2021-05-26 23:30:00|308.77|306.77|308.89|306.89|309.14|307.14|308.64|306.64|0
1622072100000|2021-05-26 23:35:00|308.64|306.64|309.14|307.14|309.39|307.39|308.64|306.64|0
1622072400000|2021-05-26 23:40:00|309.39|307.39|309.64|307.64|309.64|307.64|309.14|307.14|0
1622072700000|2021-05-26 23:45:00|309.39|307.39|310.14|308.14|310.39|308.39|309.39|307.39|0
1622073000000|2021-05-26 23:50:00|310.39|308.39|308.89|306.89|310.39|308.39|308.64|306.64|0
1622073300000|2021-05-26 23:55:00|308.77|306.77|308.14|306.14|309.14|307.14|308.14|306.14|0
1622073600000|2021-05-27 00:00:00|308.64|306.64|308.02|306.02|309.14|307.14|306.9|304.9|0
1622073900000|2021-05-27 00:05:00|308.14|306.14|308.89|306.89|308.89|306.89|307.65|305.65|0
1622074200000|2021-05-27 00:10:00|309.02|307.02|308.39|306.39|309.27|307.27|307.65|305.65|0
1622074500000|2021-05-27 00:15:00|308.52|306.52|309.39|307.39|309.64|307.64|308.14|306.14|0
1622074800000|2021-05-27 00:20:00|309.64|307.64|308.39|306.39|309.89|307.89|308.39|306.39|0
1622075100000|2021-05-27 00:25:00|308.52|306.52|308.89|306.89|308.89|306.89|308.14|306.14|0
1622075400000|2021-05-27 00:30:00|308.64|306.64|308.64|306.64|308.89|306.89|308.39|306.39|0
1622075700000|2021-05-27 00:35:00|308.89|306.89|309.39|307.39|309.64|307.64|308.64|306.64|0
1622076000000|2021-05-27 00:40:00|309.64|307.64|312.14|310.14|313.39|311.39|309.64|307.64|0
1622076300000|2021-05-27 00:45:00|312.39|310.39|312.14|310.14|313.14|311.14|312.14|310.14|0
1622076600000|2021-05-27 00:50:00|311.89|309.89|311.14|309.14|312.64|310.64|310.89|308.89|0
1622076900000|2021-05-27 00:55:00|311.02|309.02|310.39|308.39|311.39|309.39|310.27|308.27|0
1622077200000|2021-05-27 01:00:00|310.64|308.64|310.64|308.64|311.14|309.14|310.14|308.14|0
1622077500000|2021-05-27 01:05:00|310.77|308.77|313.14|311.14|314.14|312.14|310.14|308.14|0
1622077800000|2021-05-27 01:10:00|312.89|310.89|314.39|312.39|314.89|312.89|312.89|310.89|0
1622078100000|2021-05-27 01:15:00|314.64|312.64|315.39|313.39|315.64|313.64|313.89|311.89|0
1622078400000|2021-05-27 01:20:00|315.89|313.89|316.39|314.39|317.14|315.14|315.89|313.89|0
1622078700000|2021-05-27 01:25:00|316.14|314.14|315.14|313.14|316.64|314.64|315.14|313.14|0
1622079000000|2021-05-27 01:30:00|315.39|313.39|316.39|314.39|317.39|315.39|315.39|313.39|0
1622079300000|2021-05-27 01:35:00|316.64|314.64|318.02|316.02|318.39|316.39|316.39|314.39|0
1622079600000|2021-05-27 01:40:00|318.14|316.14|317.39|315.39|318.14|316.14|316.14|314.14|0
1622079900000|2021-05-27 01:45:00|317.27|315.27|316.52|314.52|317.89|315.89|316.39|314.39|0
1622080200000|2021-05-27 01:50:00|316.64|314.64|317.64|315.64|318.27|316.27|316.64|314.64|0
1622080500000|2021-05-27 01:55:00|317.77|315.77|315.89|313.89|317.89|315.89|315.89|313.89|0
1622080800000|2021-05-27 02:00:00|316.14|314.14|316.64|314.64|316.64|314.64|315.89|313.89|0
1622081100000|2021-05-27 02:05:00|316.39|314.39|315.39|313.39|316.39|314.39|315.14|313.14|0
1622081400000|2021-05-27 02:10:00|315.27|313.27|315.39|313.39|315.64|313.64|315.14|313.14|0
1622081700000|2021-05-27 02:15:00|315.14|313.14|315.89|313.89|315.89|313.89|315.14|313.14|0
1622082000000|2021-05-27 02:20:00|316.14|314.14|316.14|314.14|316.89|314.89|315.64|313.64|0
1622082300000|2021-05-27 02:25:00|316.39|314.39|316.39|314.39|316.64|314.64|316.14|314.14|0
1622082600000|2021-05-27 02:30:00|316.64|314.64|317.64|315.64|317.89|315.89|316.64|314.64|0
1622082900000|2021-05-27 02:35:00|317.39|315.39|316.39|314.39|317.64|315.64|316.14|314.14|0
1622083200000|2021-05-27 02:40:00|316.64|314.64|316.39|314.39|316.64|314.64|315.64|313.64|0
1622083500000|2021-05-27 02:45:00|316.14|314.14|315.14|313.14|316.14|314.14|315.14|313.14|0
1622083800000|2021-05-27 02:50:00|314.89|312.89|314.14|312.14|314.89|312.89|313.89|311.89|0
1622084100000|2021-05-27 02:55:00|314.02|312.02|314.89|312.89|315.14|313.14|314.02|312.02|0
1622084400000|2021-05-27 03:00:00|314.64|312.64|315.14|313.14|315.14|313.14|314.27|312.27|0
1622084700000|2021-05-27 03:05:00|314.89|312.89|315.14|313.14|316.14|314.14|314.89|312.89|0
1622085000000|2021-05-27 03:10:00|315.39|313.39|314.39|312.39|315.39|313.39|313.89|311.89|0
1622085300000|2021-05-27 03:15:00|314.27|312.27|314.14|312.14|314.89|312.89|313.89|311.89|0
1622085600000|2021-05-27 03:20:00|314.27|312.27|314.64|312.64|314.89|312.89|313.89|311.89|0
1622085900000|2021-05-27 03:25:00|314.39|312.39|314.39|312.39|314.89|312.89|314.14|312.14|0
1622086200000|2021-05-27 03:30:00|314.14|312.14|313.77|311.77|314.27|312.27|313.39|311.39|0
1622086500000|2021-05-27 03:35:00|313.64|311.64|312.77|310.77|313.89|311.89|312.39|310.39|0
1622086800000|2021-05-27 03:40:00|312.89|310.89|312.39|310.39|312.89|310.89|312.39|310.39|0
1622087100000|2021-05-27 03:45:00|312.64|310.64|312.64|310.64|312.64|310.64|312.27|310.27|0
1622087400000|2021-05-27 03:50:00|312.39|310.39|312.14|310.14|312.64|310.64|312.14|310.14|0
1622087700000|2021-05-27 03:55:00|311.64|309.64|312.39|310.39|312.64|310.64|311.64|309.64|0
1622088000000|2021-05-27 04:00:00|312.14|310.14|313.52|311.52|313.64|311.64|311.89|309.89|0
1622088300000|2021-05-27 04:05:00|313.39|311.39|314.14|312.14|314.39|312.39|313.39|311.39|0
1622088600000|2021-05-27 04:10:00|313.89|311.89|314.89|312.89|314.89|312.89|313.64|311.64|0
1622088900000|2021-05-27 04:15:00|314.64|312.64|314.64|312.64|314.89|312.89|314.14|312.14|0
1622089200000|2021-05-27 04:20:00|314.39|312.39|314.14|312.14|314.64|312.64|313.89|311.89|0
1622089500000|2021-05-27 04:25:00|314.02|312.02|314.39|312.39|314.64|312.64|313.89|311.89|0
1622089800000|2021-05-27 04:30:00|314.64|312.64|315.39|313.39|315.64|313.64|314.39|312.39|0
1622090100000|2021-05-27 04:35:00|315.14|313.14|315.14|313.14|315.64|313.64|314.64|312.64|0
1622090400000|2021-05-27 04:40:00|314.89|312.89|315.14|313.14|315.14|313.14|314.64|312.64|0
1622090700000|2021-05-27 04:45:00|314.89|312.89|314.64|312.64|315.14|313.14|314.39|312.39|0
1622091000000|2021-05-27 04:50:00|314.89|312.89|313.64|311.64|314.89|312.89|313.14|311.14|0
1622091300000|2021-05-27 04:55:00|313.89|311.89|313.64|311.64|314.14|312.14|313.39|311.39|0
1622091600000|2021-05-27 05:00:00|313.39|311.39|313.89|311.89|314.39|312.39|313.39|311.39|0
1622091900000|2021-05-27 05:05:00|314.02|312.02|315.89|313.89|316.14|314.14|314.02|312.02|0
1622092200000|2021-05-27 05:10:00|316.14|314.14|316.39|314.39|317.02|315.02|315.77|313.77|0
1622092500000|2021-05-27 05:15:00|316.52|314.52|316.39|314.39|316.89|314.89|316.39|314.39|0
1622092800000|2021-05-27 05:20:00|316.64|314.64|317.14|315.14|317.14|315.14|316.39|314.39|0
1622093100000|2021-05-27 05:25:00|317.02|315.02|316.64|314.64|317.14|315.14|316.14|314.14|0
1622093400000|2021-05-27 05:30:00|316.89|314.89|315.64|313.64|316.89|314.89|315.39|313.39|0
1622093700000|2021-05-27 05:35:00|315.39|313.39|316.39|314.39|316.64|314.64|315.39|313.39|0
1622094000000|2021-05-27 05:40:00|316.64|314.64|313.89|311.89|316.64|314.64|313.77|311.77|0
1622094300000|2021-05-27 05:45:00|313.77|311.77|313.64|311.64|314.64|312.64|313.39|311.39|0
1622094600000|2021-05-27 05:50:00|313.52|311.52|311.89|309.89|313.77|311.77|311.14|309.14|0
1622094900000|2021-05-27 05:55:00|312.02|310.02|312.02|310.02|312.64|310.64|311.64|309.64|0
1622095200000|2021-05-27 06:00:00|311.89|309.89|312.64|310.64|313.39|311.39|311.39|309.39|0
1622095500000|2021-05-27 06:05:00|312.39|310.39|312.89|310.89|313.39|311.39|311.52|309.52|0
1622095800000|2021-05-27 06:10:00|313.14|311.14|313.39|311.39|313.89|311.89|313.14|311.14|0
1622096100000|2021-05-27 06:15:00|313.64|311.64|312.77|310.77|313.89|311.89|312.77|310.77|0
1622096400000|2021-05-27 06:20:00|312.89|310.89|313.64|311.64|313.64|311.64|312.77|310.77|0
1622096700000|2021-05-27 06:25:00|313.89|311.89|313.89|311.89|314.39|312.39|313.89|311.89|0
1622097000000|2021-05-27 06:30:00|314.14|312.14|314.89|312.89|315.14|313.14|313.64|311.64|0
1622097300000|2021-05-27 06:35:00|314.64|312.64|314.89|312.89|315.14|313.14|314.64|312.64|0
1622097600000|2021-05-27 06:40:00|315.14|313.14|317.64|315.64|318.39|316.39|315.14|313.14|0
1622097900000|2021-05-27 06:45:00|318.14|316.14|320.38|318.38|323.13|321.13|317.27|315.27|0
1622098200000|2021-05-27 06:50:00|320.63|318.63|320.38|318.38|322.13|320.13|319.38|317.38|0
1622098500000|2021-05-27 06:55:00|320.51|318.51|319.63|317.63|320.88|318.88|319.01|317.01|0
1622098800000|2021-05-27 07:00:00|320.13|318.13|315.89|313.89|320.63|318.63|315.89|313.89|0
1622099100000|2021-05-27 07:05:00|315.44|313.84|316.94|315.34|316.94|315.34|315.07|313.47|0
1622099400000|2021-05-27 07:10:00|316.69|315.09|316.94|315.34|317.44|315.84|315.69|314.09|0
1622099700000|2021-05-27 07:15:00|317.07|315.47|317.57|315.97|318.69|317.09|316.44|314.84|0
1622100000000|2021-05-27 07:20:00|317.69|316.09|316.44|314.84|318.19|316.59|315.69|314.09|0
1622100300000|2021-05-27 07:25:00|316.69|315.09|315.69|314.09|316.94|315.34|315.44|313.84|0
1622100600000|2021-05-27 07:30:00|315.44|313.84|318.69|317.09|318.94|317.34|315.19|313.59|0
1622100900000|2021-05-27 07:35:00|318.44|316.84|319.94|318.34|320.44|318.84|318.19|316.59|0
1622101200000|2021-05-27 07:40:00|320.19|318.59|318.19|316.59|320.94|319.34|318.19|316.59|0
1622101500000|2021-05-27 07:45:00|318.44|316.84|318.44|316.84|318.94|317.34|318.19|316.59|0
1622101800000|2021-05-27 07:50:00|318.19|316.59|318.69|317.09|319.94|318.34|318.19|316.59|0
1622102100000|2021-05-27 07:55:00|318.94|317.34|317.94|316.34|319.44|317.84|317.32|315.72|0
1622102400000|2021-05-27 08:00:00|317.82|316.22|314.44|312.84|317.82|316.22|314.19|312.59|0
1622102700000|2021-05-27 08:05:00|314.19|312.59|314.82|313.22|315.19|313.59|313.94|312.34|0
1622103000000|2021-05-27 08:10:00|314.69|313.09|314.44|312.84|314.94|313.34|314.19|312.59|0
1622103300000|2021-05-27 08:15:00|314.32|312.72|315.44|313.84|315.44|313.84|314.19|312.59|0
1622103600000|2021-05-27 08:20:00|315.19|313.59|314.44|312.84|315.44|313.84|313.94|312.34|0
1622103900000|2021-05-27 08:25:00|314.19|312.59|313.94|312.34|314.69|313.09|313.94|312.34|0
1622104200000|2021-05-27 08:30:00|314.19|312.59|314.44|312.84|314.94|313.34|313.69|312.09|0
1622104500000|2021-05-27 08:35:00|314.94|313.34|315.94|314.34|316.44|314.84|314.69|313.09|0
1622104800000|2021-05-27 08:40:00|316.07|314.47|316.19|314.59|316.44|314.84|315.69|314.09|0
1622105100000|2021-05-27 08:45:00|316.44|314.84|317.69|316.09|318.19|316.59|315.94|314.34|0
1622105400000|2021-05-27 08:50:00|317.44|315.84|319.44|317.84|319.44|317.84|317.19|315.59|0
1622105700000|2021-05-27 08:55:00|319.19|317.59|318.69|317.09|319.94|318.34|318.19|316.59|0
1622106000000|2021-05-27 09:00:00|318.57|316.97|318.44|316.84|319.94|318.34|317.69|316.09|0
1622106300000|2021-05-27 09:05:00|318.19|316.59|318.19|316.59|318.94|317.34|317.94|316.34|0
1622106600000|2021-05-27 09:10:00|317.69|316.09|317.44|315.84|317.94|316.34|316.94|315.34|0
1622106900000|2021-05-27 09:15:00|317.19|315.59|317.69|316.09|317.82|316.22|317.19|315.59|0
1622107200000|2021-05-27 09:20:00|317.44|315.84|318.19|316.59|318.44|316.84|317.19|315.59|0
1622107500000|2021-05-27 09:25:00|318.32|316.72|319.19|317.59|319.94|318.34|317.69|316.09|0
1622107800000|2021-05-27 09:30:00|319.44|317.84|318.44|316.84|319.44|317.84|318.07|316.47|0
1622108100000|2021-05-27 09:35:00|318.19|316.59|318.19|316.59|318.19|316.59|317.44|315.84|0
1622108400000|2021-05-27 09:40:00|318.07|316.47|319.69|318.09|319.69|318.09|317.69|316.09|0
1622108700000|2021-05-27 09:45:00|319.44|317.84|319.19|317.59|319.69|318.09|318.94|317.34|0
1622109000000|2021-05-27 09:50:00|318.94|317.34|318.69|317.09|318.94|317.34|317.69|316.09|0
1622109300000|2021-05-27 09:55:00|319.19|317.59|319.93|318.33|319.93|318.33|318.94|317.34|0
1622109600000|2021-05-27 10:00:00|319.69|318.09|319.93|318.33|321.18|319.58|319.44|317.84|0
1622109900000|2021-05-27 10:05:00|319.69|318.09|318.19|316.59|319.69|318.09|318.19|316.59|0
1622110200000|2021-05-27 10:10:00|317.94|316.34|318.19|316.59|318.19|316.59|317.32|315.72|0
1622110500000|2021-05-27 10:15:00|317.94|316.34|316.69|315.09|317.94|316.34|316.44|314.84|0
1622110800000|2021-05-27 10:20:00|316.94|315.34|317.19|315.59|317.69|316.09|316.69|315.09|0
1622111100000|2021-05-27 10:25:00|317.44|315.84|316.94|315.34|317.69|316.09|316.69|315.09|0
1622111400000|2021-05-27 10:30:00|317.19|315.59|317.19|315.59|317.44|315.84|317.19|315.59|0
1622111700000|2021-05-27 10:35:00|317.32|315.72|316.69|315.09|317.32|315.72|315.94|314.34|0
1622112000000|2021-05-27 10:40:00|316.44|314.84|316.57|314.97|317.19|315.59|316.19|314.59|0
1622112300000|2021-05-27 10:45:00|316.69|315.09|315.19|313.59|316.69|315.09|315.19|313.59|0
1622112600000|2021-05-27 10:50:00|315.32|313.72|316.19|314.59|316.44|314.84|314.94|313.34|0
1622112900000|2021-05-27 10:55:00|315.94|314.34|316.19|314.59|316.94|315.34|315.94|314.34|0
1622113200000|2021-05-27 11:00:00|316.07|314.47|314.69|313.09|316.19|314.59|314.19|312.59|0
1622113500000|2021-05-27 11:05:00|314.44|312.84|315.44|313.84|315.69|314.09|314.44|312.84|0
1622113800000|2021-05-27 11:10:00|315.69|314.09|315.19|313.59|316.19|314.59|314.69|313.09|0
1622114100000|2021-05-27 11:15:00|314.94|313.34|314.19|312.59|315.44|313.84|313.69|312.09|0
1622114400000|2021-05-27 11:20:00|314.32|312.72|314.32|312.72|314.69|313.09|314.19|312.59|0
1622114700000|2021-05-27 11:25:00|314.19|312.59|315.44|313.84|315.69|314.09|314.19|312.59|0
1622115000000|2021-05-27 11:30:00|315.32|313.72|315.69|314.09|316.19|314.59|314.94|313.34|0
1622115300000|2021-05-27 11:35:00|315.44|313.84|316.69|315.09|316.69|315.09|315.19|313.59|0
1622115600000|2021-05-27 11:40:00|316.94|315.34|316.94|315.34|317.44|315.84|316.19|314.59|0
1622115900000|2021-05-27 11:45:00|316.69|315.09|315.19|313.59|316.69|315.09|315.19|313.59|0
1622116200000|2021-05-27 11:50:00|315.07|313.47|313.94|312.34|315.44|313.84|313.94|312.34|0
1622116500000|2021-05-27 11:55:00|313.82|312.22|310.19|308.59|314.19|312.59|309.94|308.34|0
1622116800000|2021-05-27 12:00:00|309.94|308.34|309.19|307.59|309.94|308.34|302.2|300.6|0
1622117100000|2021-05-27 12:05:00|308.94|307.34|311.44|309.84|311.69|310.09|306.94|305.34|0
1622117400000|2021-05-27 12:10:00|311.69|310.09|310.69|309.09|312.19|310.59|309.69|308.09|0
1622117700000|2021-05-27 12:15:00|311.19|309.59|312.94|311.34|313.44|311.84|310.94|309.34|0
1622118000000|2021-05-27 12:20:00|312.82|311.22|312.44|310.84|313.19|311.59|311.69|310.09|0
1622118300000|2021-05-27 12:25:00|312.19|310.59|311.69|310.09|312.69|311.09|311.44|309.84|0
1622118600000|2021-05-27 12:30:00|311.57|309.97|305.44|303.84|314.32|312.72|304.94|303.34|0
1622118900000|2021-05-27 12:35:00|305.19|303.59|306.44|304.84|307.19|305.59|305.19|303.59|0
1622119200000|2021-05-27 12:40:00|305.94|304.34|307.69|306.09|308.19|306.59|305.19|303.59|0
1622119500000|2021-05-27 12:45:00|307.94|306.34|306.94|305.34|308.19|306.59|306.44|304.84|0
1622119800000|2021-05-27 12:50:00|307.07|305.47|306.44|304.84|307.69|306.09|305.94|304.34|0
1622120100000|2021-05-27 12:55:00|306.57|304.97|303.44|301.84|306.69|305.09|303.44|301.84|0
1622120400000|2021-05-27 13:00:00|303.69|302.09|302.94|301.34|303.94|302.34|301.2|299.6|0
1622120700000|2021-05-27 13:05:00|303.19|301.59|302.69|301.09|303.94|302.34|301.95|300.35|0
1622121000000|2021-05-27 13:10:00|302.82|301.22|298.95|297.35|303.19|301.59|298.2|296.6|0
1622121300000|2021-05-27 13:15:00|298.83|297.23|298.45|296.85|300.45|298.85|297.95|296.35|0
1622121600000|2021-05-27 13:20:00|298.2|296.6|298.2|296.6|298.45|296.85|297.45|295.85|0
1622121900000|2021-05-27 13:25:00|297.95|296.35|296.2|294.6|298.2|296.6|294.2|292.6|0
1622122200000|2021-05-27 13:30:00|296.45|294.85|295.7|294.1|297.2|295.6|293.7|292.1|0
1622122500000|2021-05-27 13:35:00|295.45|293.85|293.69|292.09|295.95|294.35|293.19|291.59|0
1622122800000|2021-05-27 13:40:00|293.44|291.84|294.19|292.59|295.44|293.84|291.69|290.09|0
1622123100000|2021-05-27 13:45:00|293.94|292.34|296.94|295.34|298.44|296.84|293.94|292.34|0
1622123400000|2021-05-27 13:50:00|296.69|295.09|295.69|294.09|296.94|295.34|294.44|292.84|0
1622123700000|2021-05-27 13:55:00|295.44|293.84|296.94|295.34|297.69|296.09|294.94|293.34|0
1622124000000|2021-05-27 14:00:00|296.44|294.84|296.44|294.84|299.94|298.34|296.19|294.59|0
1622124300000|2021-05-27 14:05:00|296.94|295.34|296.44|294.84|298.07|296.47|295.69|294.09|0
1622124600000|2021-05-27 14:10:00|296.19|294.59|294.94|293.34|296.44|294.84|294.44|292.84|0
1622124900000|2021-05-27 14:15:00|294.69|293.09|293.44|291.84|295.44|293.84|292.69|291.09|0
1622125200000|2021-05-27 14:20:00|293.94|292.34|295.69|294.09|295.69|294.09|293.69|292.09|0
1622125500000|2021-05-27 14:25:00|295.44|293.84|294.69|293.09|296.44|294.84|294.19|292.59|0
1622125800000|2021-05-27 14:30:00|294.44|292.84|293.19|291.59|294.94|293.34|293.19|291.59|0
1622126100000|2021-05-27 14:35:00|292.94|291.34|292.19|290.59|293.19|291.59|291.94|290.34|0
1622126400000|2021-05-27 14:40:00|292.44|290.84|291.44|289.84|293.44|291.84|291.19|289.59|0
1622126700000|2021-05-27 14:45:00|291.57|289.97|291.19|289.59|291.94|290.34|290.94|289.34|0
1622127000000|2021-05-27 14:50:00|291.44|289.84|295.94|294.34|299.93|298.33|291.44|289.84|0
1622127300000|2021-05-27 14:55:00|295.69|294.09|296.94|295.34|298.44|296.84|294.94|293.34|0
1622127600000|2021-05-27 15:00:00|296.19|294.59|298.93|297.33|298.93|297.33|295.57|293.97|0
1622127900000|2021-05-27 15:05:00|298.81|297.21|296.69|295.09|299.43|297.83|296.44|294.84|0
1622128200000|2021-05-27 15:10:00|296.94|295.34|296.69|295.09|297.69|296.09|296.19|294.59|0
1622128500000|2021-05-27 15:15:00|296.44|294.84|295.94|294.34|297.94|296.34|295.94|294.34|0
1622128800000|2021-05-27 15:20:00|295.69|294.09|296.44|294.84|296.69|295.09|295.44|293.84|0
1622129100000|2021-05-27 15:25:00|296.19|294.59|299.93|298.33|299.93|298.33|295.44|293.84|0
1622129400000|2021-05-27 15:30:00|300.18|298.58|300.18|298.58|303.18|301.58|299.18|297.58|0
1622129700000|2021-05-27 15:35:00|300.43|298.83|298.68|297.08|300.43|298.83|298.68|297.08|0
1622130000000|2021-05-27 15:40:00|298.44|296.84|297.69|296.09|298.44|296.84|296.94|295.34|0
1622130300000|2021-05-27 15:45:00|297.94|296.34|297.82|296.22|297.94|296.34|296.94|295.34|0
1622130600000|2021-05-27 15:50:00|297.69|296.09|297.44|295.84|297.94|296.34|296.94|295.34|0
1622130900000|2021-05-27 15:55:00|297.19|295.59|295.32|293.72|297.19|295.59|294.44|292.84|0
1622131200000|2021-05-27 16:00:00|295.44|293.84|294.94|293.34|295.69|294.09|294.19|292.59|0
1622131500000|2021-05-27 16:05:00|295.19|293.59|295.19|293.59|295.94|294.34|294.44|292.84|0
1622131800000|2021-05-27 16:10:00|295.32|293.72|294.69|293.09|295.32|293.72|294.44|292.84|0
1622132100000|2021-05-27 16:15:00|294.44|292.84|294.44|292.84|294.69|293.09|293.94|292.34|0
1622132400000|2021-05-27 16:20:00|294.69|293.09|294.19|292.59|294.69|293.09|293.94|292.34|0
1622132700000|2021-05-27 16:25:00|293.94|292.34|295.19|293.59|295.19|293.59|293.69|292.09|0
1622133000000|2021-05-27 16:30:00|294.94|293.34|294.69|293.09|295.69|294.09|294.19|292.59|0
1622133300000|2021-05-27 16:35:00|294.44|292.84|295.19|293.59|295.94|294.34|294.44|292.84|0
1622133600000|2021-05-27 16:40:00|294.94|293.34|295.69|294.09|296.44|294.84|294.69|293.09|0
1622133900000|2021-05-27 16:45:00|295.82|294.22|297.68|296.08|298.18|296.58|295.69|294.09|0
1622134200000|2021-05-27 16:50:00|297.43|295.83|297.43|295.83|297.93|296.33|297.18|295.58|0
1622134500000|2021-05-27 16:55:00|297.18|295.58|297.43|295.83|297.93|296.33|296.68|295.08|0
1622134800000|2021-05-27 17:00:00|297.31|295.71|298.18|296.58|298.18|296.58|295.93|294.33|0
1622135100000|2021-05-27 17:05:00|297.93|296.33|297.18|295.58|298.18|296.58|296.93|295.33|0
1622135400000|2021-05-27 17:10:00|297.43|295.83|297.18|295.58|298.18|296.58|296.68|295.08|0
1622135700000|2021-05-27 17:15:00|297.68|296.08|297.43|295.83|298.56|296.96|296.93|295.33|0
1622136000000|2021-05-27 17:20:00|297.18|295.58|297.93|296.33|298.18|296.58|297.18|295.58|0
1622136300000|2021-05-27 17:25:00|297.68|296.08|298.81|297.21|298.93|297.33|297.68|296.08|0
1622136600000|2021-05-27 17:30:00|298.68|297.08|298.93|297.33|299.68|298.08|298.43|296.83|0
1622136900000|2021-05-27 17:35:00|298.68|297.08|300.93|299.33|303.68|302.08|298.18|296.58|0
1622137200000|2021-05-27 17:40:00|300.68|299.08|301.68|300.08|302.18|300.58|300.43|298.83|0
1622137500000|2021-05-27 17:45:00|301.43|299.83|300.68|299.08|302.43|300.83|300.43|298.83|0
1622137800000|2021-05-27 17:50:00|300.93|299.33|301.18|299.58|301.18|299.58|300.18|298.58|0
1622138100000|2021-05-27 17:55:00|300.93|299.33|300.93|299.33|301.68|300.08|300.43|298.83|0
1622138400000|2021-05-27 18:00:00|301.18|299.58|302.43|300.83|302.93|301.33|300.68|299.08|0
1622138700000|2021-05-27 18:05:00|302.56|300.96|303.68|302.08|304.18|302.58|302.18|300.58|0
1622139000000|2021-05-27 18:10:00|303.93|302.33|304.93|303.33|305.18|303.58|303.68|302.08|0
1622139300000|2021-05-27 18:15:00|305.18|303.58|304.68|303.08|305.68|304.08|304.68|303.08|0
1622139600000|2021-05-27 18:20:00|304.93|303.33|305.43|303.83|305.43|303.83|304.06|302.46|0
1622139900000|2021-05-27 18:25:00|305.18|303.58|302.18|300.58|305.68|304.08|302.18|300.58|0
1622140200000|2021-05-27 18:30:00|302.43|300.83|302.93|301.33|303.93|302.33|302.43|300.83|0
1622140500000|2021-05-27 18:35:00|303.18|301.58|304.43|302.83|304.93|303.33|302.93|301.33|0
1622140800000|2021-05-27 18:40:00|304.18|302.58|304.43|302.83|305.56|303.96|304.18|302.58|0
1622141100000|2021-05-27 18:45:00|304.18|302.58|304.18|302.58|305.18|303.58|303.18|301.58|0
1622141400000|2021-05-27 18:50:00|303.93|302.33|302.43|300.83|304.18|302.58|302.43|300.83|0
1622141700000|2021-05-27 18:55:00|302.68|301.08|301.68|300.08|302.68|301.08|300.68|299.08|0
1622142000000|2021-05-27 19:00:00|302.18|300.58|304.31|302.71|305.18|303.58|301.93|300.33|0
1622142300000|2021-05-27 19:05:00|304.43|302.83|305.43|303.83|306.43|304.83|304.43|302.83|0
1622142600000|2021-05-27 19:10:00|305.18|303.58|303.68|302.08|305.93|304.33|302.93|301.33|0
1622142900000|2021-05-27 19:15:00|303.43|301.83|302.93|301.33|303.43|301.83|302.18|300.58|0
1622143200000|2021-05-27 19:20:00|303.18|301.58|303.68|302.08|305.06|303.46|302.68|301.08|0
1622143500000|2021-05-27 19:25:00|303.93|302.33|303.68|302.08|304.18|302.58|302.93|301.33|0
1622143800000|2021-05-27 19:30:00|303.18|301.58|303.43|301.83|304.81|303.21|303.18|301.58|0
1622144100000|2021-05-27 19:35:00|303.68|302.08|302.43|300.83|304.18|302.58|301.18|299.58|0
1622144400000|2021-05-27 19:40:00|302.68|301.08|303.18|301.58|303.18|301.58|300.93|299.33|0
1622144700000|2021-05-27 19:45:00|302.93|301.33|302.93|301.33|303.18|301.58|300.18|298.58|0
1622145000000|2021-05-27 19:50:00|303.43|301.83|300.68|299.08|304.18|302.58|300.43|298.83|0
1622145300000|2021-05-27 19:55:00|300.93|299.33|303.68|302.08|303.68|302.08|296.68|295.08|0
1622145600000|2021-05-27 20:00:00|305.68|304.08|298.43|296.83|306.43|304.83|298.43|296.83|0
1622145900000|2021-05-27 20:05:00|298.68|297.08|294.43|292.83|298.68|297.08|294.18|292.58|0
1622146200000|2021-05-27 20:10:00|294.68|293.08|292.81|291.21|294.68|293.08|292.18|290.58|0
1622146500000|2021-05-27 20:15:00|293.23|291.23|293.23|291.23|293.6|291.6|293.16|291.16|0
1622146800000|2021-05-27 20:20:00|293.27|291.27|293.23|291.23|293.53|291.53|293.05|291.05|0
1622147100000|2021-05-27 20:25:00|293.27|291.27|293.45|291.45|293.56|291.56|293.2|291.2|0
1622147400000|2021-05-27 20:30:00|293.51|291.51|292.51|290.51|293.76|291.76|292.26|290.26|0
1622147700000|2021-05-27 20:35:00|292.26|290.26|291.76|289.76|292.51|290.51|291.01|289.01|0
1622148000000|2021-05-27 20:40:00|292.01|290.01|292.01|290.01|292.76|290.76|291.51|289.51|0
1622148300000|2021-05-27 20:45:00|291.76|289.76|292.01|290.01|292.01|290.01|291.26|289.26|0
1622148600000|2021-05-27 20:50:00|291.76|289.76|291.01|289.01|292.01|290.01|290.26|288.26|0
1622148900000|2021-05-27 20:55:00|290.76|288.76|290.01|288.01|291.01|289.01|289.51|287.51|0
1622149200000|2021-05-27 21:00:00|290.47|288.47|290.58|288.58|290.87|288.87|290.47|288.47|0
1622149500000|2021-05-27 21:05:00|290.51|288.51|290.83|288.83|290.83|288.83|290.43|288.43|0
1622149800000|2021-05-27 21:10:00|290.8|288.8|290.62|288.62|290.87|288.87|290.29|288.29|0
1622150100000|2021-05-27 21:15:00|290.65|288.65|290.98|288.98|291.49|289.49|290.29|288.29|0
1622150400000|2021-05-27 21:20:00|290.94|288.94|291.44|289.44|291.47|289.47|290.94|288.94|0
1622150700000|2021-05-27 21:25:00|291.64|289.64|291.71|289.71|291.71|289.71|291.64|289.64|0
1622151000000|2021-05-27 21:30:00|291.78|289.78|291.96|289.96|291.96|289.96|291.31|289.31|0
1622151300000|2021-05-27 21:35:00|292.06|290.06|292.36|290.36|292.4|290.4|292.02|290.02|0
1622151600000|2021-05-27 21:40:00|292.29|290.29|292.44|290.44|292.55|290.55|292.25|290.25|0
1622151900000|2021-05-27 21:45:00|292.47|290.47|292.47|290.47|292.51|290.51|292.36|290.36|0
1622152200000|2021-05-27 21:50:00|292.44|290.44|292.4|290.4|292.51|290.51|292.11|290.11|0
1622152500000|2021-05-27 21:55:00|292.18|290.18|291.77|289.77|292.47|290.47|291.4|289.4|0
1622152800000|2021-05-27 22:00:00|290.51|288.51|290.13|288.13|290.63|288.63|289.38|287.38|0
1622153100000|2021-05-27 22:05:00|289.88|287.88|290.38|288.38|290.63|288.63|289.88|287.88|0
1622153400000|2021-05-27 22:10:00|290.13|288.13|290.01|288.01|290.38|288.38|289.76|287.76|0
1622153700000|2021-05-27 22:15:00|290.13|288.13|290.88|288.88|290.88|288.88|289.88|287.88|0
1622154000000|2021-05-27 22:20:00|290.63|288.63|290.63|288.63|290.63|288.63|290.38|288.38|0
1622154300000|2021-05-27 22:25:00|290.88|288.88|290.88|288.88|291.38|289.38|290.63|288.63|0
1622154600000|2021-05-27 22:30:00|291.13|289.13|291.26|289.26|291.38|289.38|291.13|289.13|0
1622154900000|2021-05-27 22:35:00|291.13|289.13|291.13|289.13|291.13|289.13|291.13|289.13|0
1622155200000|2021-05-27 22:40:00|290.88|288.88|291.13|289.13|291.13|289.13|290.38|288.38|0
1622155500000|2021-05-27 22:45:00|290.88|288.88|290.51|288.51|291.13|289.13|290.38|288.38|0
1622155800000|2021-05-27 22:50:00|290.38|288.38|290.63|288.63|290.88|288.88|290.38|288.38|0
1622156100000|2021-05-27 22:55:00|290.38|288.38|290.38|288.38|290.38|288.38|290.13|288.13|0
1622156400000|2021-05-27 23:00:00|290.13|288.13|290.63|288.63|290.63|288.63|290.13|288.13|0
1622156700000|2021-05-27 23:05:00|290.76|288.76|291.13|289.13|291.13|289.13|290.63|288.63|0
1622157000000|2021-05-27 23:10:00|290.88|288.88|291.13|289.13|291.38|289.38|290.88|288.88|0
1622157300000|2021-05-27 23:15:00|291.38|289.38|291.63|289.63|291.88|289.88|291.38|289.38|0
1622157600000|2021-05-27 23:20:00|291.38|289.38|291.88|289.88|291.88|289.88|291.13|289.13|0
1622157900000|2021-05-27 23:25:00|291.63|289.63|290.51|288.51|292.13|290.13|290.38|288.38|0
1622158200000|2021-05-27 23:30:00|290.38|288.38|287.13|285.13|290.38|288.38|286.63|284.63|0
1622158500000|2021-05-27 23:35:00|287.38|285.38|286.38|284.38|287.51|285.51|285.39|283.39|0
1622158800000|2021-05-27 23:40:00|286.13|284.13|285.88|283.88|286.88|284.88|285.88|283.88|0
1622159100000|2021-05-27 23:45:00|286.13|284.13|285.39|283.39|286.38|284.38|284.89|282.89|0
1622159400000|2021-05-27 23:50:00|285.64|283.64|285.64|283.64|286.38|284.38|285.14|283.14|0
1622159700000|2021-05-27 23:55:00|285.88|283.88|286.63|284.63|286.88|284.88|285.76|283.76|0
1622160000000|2021-05-28 00:00:00|286.38|284.38|286.88|284.88|286.88|284.88|284.39|282.39|0
1622160300000|2021-05-28 00:05:00|286.63|284.63|285.88|283.88|287.63|285.63|285.88|283.88|0
1622160600000|2021-05-28 00:10:00|286.01|284.01|285.14|283.14|286.13|284.13|284.89|282.89|0
1622160900000|2021-05-28 00:15:00|284.89|282.89|284.89|282.89|285.88|283.88|284.39|282.39|0
1622161200000|2021-05-28 00:20:00|285.14|283.14|284.64|282.64|285.14|283.14|283.64|281.64|0
1622161500000|2021-05-28 00:25:00|284.39|282.39|284.14|282.14|284.64|282.64|283.89|281.89|0
1622161800000|2021-05-28 00:30:00|284.39|282.39|284.14|282.14|284.64|282.64|283.89|281.89|0
1622162100000|2021-05-28 00:35:00|284.39|282.39|284.89|282.89|285.14|283.14|284.14|282.14|0
1622162400000|2021-05-28 00:40:00|285.02|283.02|285.63|283.63|285.63|283.63|284.52|282.52|0
1622162700000|2021-05-28 00:45:00|285.39|283.39|285.63|283.63|285.63|283.63|285.14|283.14|0
1622163000000|2021-05-28 00:50:00|285.39|283.39|286.13|284.13|286.13|284.13|285.14|283.14|0
1622163300000|2021-05-28 00:55:00|286.38|284.38|286.38|284.38|286.38|284.38|285.88|283.88|0
1622163600000|2021-05-28 01:00:00|286.63|284.63|286.63|284.63|286.88|284.88|285.88|283.88|0
1622163900000|2021-05-28 01:05:00|286.38|284.38|286.38|284.38|286.88|284.88|286.13|284.13|0
1622164200000|2021-05-28 01:10:00|286.26|284.26|287.38|285.38|287.63|285.63|286.13|284.13|0
1622164500000|2021-05-28 01:15:00|287.63|285.63|287.63|285.63|287.63|285.63|287.13|285.13|0
1622164800000|2021-05-28 01:20:00|287.38|285.38|287.63|285.63|288.38|286.38|287.38|285.38|0
1622165100000|2021-05-28 01:25:00|287.38|285.38|287.13|285.13|287.63|285.63|286.88|284.88|0
1622165400000|2021-05-28 01:30:00|287.38|285.38|286.88|284.88|287.63|285.63|286.13|284.13|0
1622165700000|2021-05-28 01:35:00|287.13|285.13|287.38|285.38|287.63|285.63|286.88|284.88|0
1622166000000|2021-05-28 01:40:00|287.13|285.13|287.13|285.13|287.13|285.13|286.63|284.63|0
1622166300000|2021-05-28 01:45:00|286.88|284.88|287.13|285.13|287.38|285.38|286.38|284.38|0
1622166600000|2021-05-28 01:50:00|287.01|285.01|287.38|285.38|287.38|285.38|286.88|284.88|0
1622166900000|2021-05-28 01:55:00|287.63|285.63|288.63|286.63|289.38|287.38|287.63|285.63|0
1622167200000|2021-05-28 02:00:00|288.51|286.51|288.38|286.38|288.63|286.63|288.13|286.13|0
1622167500000|2021-05-28 02:05:00|288.63|286.63|288.38|286.38|288.63|286.63|287.88|285.88|0
1622167800000|2021-05-28 02:10:00|288.13|286.13|288.63|286.63|288.63|286.63|287.88|285.88|0
1622168100000|2021-05-28 02:15:00|288.51|286.51|288.88|286.88|288.88|286.88|288.38|286.38|0
1622168400000|2021-05-28 02:20:00|289.13|287.13|289.38|287.38|289.38|287.38|288.38|286.38|0
1622168700000|2021-05-28 02:25:00|289.26|287.26|290.51|288.51|290.63|288.63|288.63|286.63|0
1622169000000|2021-05-28 02:30:00|290.63|288.63|290.01|288.01|290.88|288.88|289.38|287.38|0
1622169300000|2021-05-28 02:35:00|290.13|288.13|289.88|287.88|290.38|288.38|289.88|287.88|0
1622169600000|2021-05-28 02:40:00|289.76|287.76|289.88|287.88|290.13|288.13|289.63|287.63|0
1622169900000|2021-05-28 02:45:00|289.63|287.63|289.88|287.88|290.13|288.13|289.63|287.63|0
1622170200000|2021-05-28 02:50:00|289.76|287.76|289.88|287.88|290.38|288.38|289.63|287.63|0
1622170500000|2021-05-28 02:55:00|290.13|288.13|289.63|287.63|290.13|288.13|289.38|287.38|0
1622170800000|2021-05-28 03:00:00|289.38|287.38|288.38|286.38|289.38|287.38|288.13|286.13|0
1622171100000|2021-05-28 03:05:00|288.51|286.51|287.88|285.88|288.88|286.88|287.63|285.63|0
1622171400000|2021-05-28 03:10:00|288.13|286.13|287.63|285.63|288.13|286.13|287.51|285.51|0
1622171700000|2021-05-28 03:15:00|287.88|285.88|287.88|285.88|288.13|286.13|287.63|285.63|0
1622172000000|2021-05-28 03:20:00|287.63|285.63|287.63|285.63|288.13|286.13|287.63|285.63|0
1622172300000|2021-05-28 03:25:00|287.88|285.88|287.88|285.88|287.88|285.88|287.38|285.38|0
1622172600000|2021-05-28 03:30:00|288.13|286.13|287.88|285.88|288.38|286.38|287.88|285.88|0
1622172900000|2021-05-28 03:35:00|288.13|286.13|288.13|286.13|288.63|286.63|287.88|285.88|0
1622173200000|2021-05-28 03:40:00|288.38|286.38|288.38|286.38|288.38|286.38|288.13|286.13|0
1622173500000|2021-05-28 03:45:00|288.13|286.13|287.63|285.63|288.38|286.38|287.38|285.38|0
1622173800000|2021-05-28 03:50:00|287.51|285.51|287.38|285.38|287.51|285.51|286.88|284.88|0
1622174100000|2021-05-28 03:55:00|287.13|285.13|287.13|285.13|287.13|285.13|286.88|284.88|0
1622174400000|2021-05-28 04:00:00|287.38|285.38|287.63|285.63|287.63|285.63|287.38|285.38|0
1622174700000|2021-05-28 04:05:00|287.88|285.88|287.63|285.63|288.13|286.13|287.51|285.51|0
1622175000000|2021-05-28 04:10:00|287.51|285.51|287.88|285.88|288.13|286.13|287.38|285.38|0
1622175300000|2021-05-28 04:15:00|288.13|286.13|288.01|286.01|288.13|286.13|287.63|285.63|0
1622175600000|2021-05-28 04:20:00|288.13|286.13|288.13|286.13|288.38|286.38|287.63|285.63|0
1622175900000|2021-05-28 04:25:00|288.26|286.26|289.13|287.13|289.38|287.38|288.13|286.13|0
1622176200000|2021-05-28 04:30:00|289.26|287.26|288.88|286.88|289.26|287.26|288.63|286.63|0
1622176500000|2021-05-28 04:35:00|289.01|287.01|289.13|287.13|289.38|287.38|288.88|286.88|0
1622176800000|2021-05-28 04:40:00|289.01|287.01|288.88|286.88|289.13|287.13|288.88|286.88|0
1622177100000|2021-05-28 04:45:00|288.76|286.76|288.88|286.88|288.88|286.88|288.63|286.63|0
1622177400000|2021-05-28 04:50:00|289.13|287.13|288.13|286.13|289.13|287.13|288.13|286.13|0
1622177700000|2021-05-28 04:55:00|287.88|285.88|288.13|286.13|288.38|286.38|287.88|285.88|0
1622178000000|2021-05-28 05:00:00|287.88|285.88|287.63|285.63|288.13|286.13|287.38|285.38|0
1622178300000|2021-05-28 05:05:00|287.38|285.38|286.88|284.88|287.63|285.63|286.63|284.63|0
1622178600000|2021-05-28 05:10:00|286.63|284.63|287.76|285.76|287.88|285.88|286.63|284.63|0
1622178900000|2021-05-28 05:15:00|287.88|285.88|289.38|287.38|289.38|287.38|287.63|285.63|0
1622179200000|2021-05-28 05:20:00|289.63|287.63|289.38|287.38|289.88|287.88|289.13|287.13|0
1622179500000|2021-05-28 05:25:00|289.63|287.63|290.38|288.38|290.63|288.63|289.63|287.63|0
1622179800000|2021-05-28 05:30:00|290.51|288.51|291.88|289.88|292.13|290.13|290.51|288.51|0
1622180100000|2021-05-28 05:35:00|292.13|290.13|291.63|289.63|292.38|290.38|291.63|289.63|0
1622180400000|2021-05-28 05:40:00|291.38|289.38|291.38|289.38|291.63|289.63|290.38|288.38|0
1622180700000|2021-05-28 05:45:00|291.63|289.63|291.89|289.89|292.39|290.39|291.38|289.38|0
1622181000000|2021-05-28 05:50:00|291.64|289.64|291.89|289.89|291.89|289.89|290.89|288.89|0
1622181300000|2021-05-28 05:55:00|291.64|289.64|291.64|289.64|292.39|290.39|291.52|289.52|0
1622181600000|2021-05-28 06:00:00|291.89|289.89|291.39|289.39|292.39|290.39|291.39|289.39|0
1622181900000|2021-05-28 06:05:00|291.64|289.64|292.39|290.39|292.39|290.39|291.39|289.39|0
1622182200000|2021-05-28 06:10:00|292.27|290.27|292.14|290.14|292.39|290.39|291.89|289.89|0
1622182500000|2021-05-28 06:15:00|291.89|289.89|292.64|290.64|293.14|291.14|291.64|289.64|0
1622182800000|2021-05-28 06:20:00|292.89|290.89|293.64|291.64|293.89|291.89|292.89|290.89|0
1622183100000|2021-05-28 06:25:00|293.39|291.39|293.14|291.14|293.64|291.64|292.14|290.14|0
1622183400000|2021-05-28 06:30:00|293.39|291.39|292.64|290.64|293.39|291.39|292.39|290.39|0
1622183700000|2021-05-28 06:35:00|292.77|290.77|292.27|290.27|292.89|290.89|291.64|289.64|0
1622184000000|2021-05-28 06:40:00|292.39|290.39|292.64|290.64|292.89|290.89|292.14|290.14|0
1622184300000|2021-05-28 06:45:00|292.77|290.77|292.14|290.14|292.77|290.77|291.89|289.89|0
1622184600000|2021-05-28 06:50:00|291.89|289.89|292.14|290.14|292.39|290.39|291.64|289.64|0
1622184900000|2021-05-28 06:55:00|292.39|290.39|291.39|289.39|292.39|290.39|291.02|289.02|0
1622185200000|2021-05-28 07:00:00|291.14|289.14|292.89|290.89|293.14|291.14|291.14|289.14|0
1622185500000|2021-05-28 07:05:00|292.69|291.09|292.19|290.59|292.94|291.34|291.32|289.72|0
1622185800000|2021-05-28 07:10:00|291.94|290.34|290.32|288.72|292.69|291.09|290.32|288.72|0
1622186100000|2021-05-28 07:15:00|290.44|288.84|289.94|288.34|290.94|289.34|289.19|287.59|0
1622186400000|2021-05-28 07:20:00|290.19|288.59|290.19|288.59|291.19|289.59|289.69|288.09|0
1622186700000|2021-05-28 07:25:00|290.44|288.84|290.94|289.34|291.94|290.34|289.94|288.34|0
1622187000000|2021-05-28 07:30:00|291.19|289.59|291.19|289.59|292.19|290.59|291.19|289.59|0
1622187300000|2021-05-28 07:35:00|291.44|289.84|290.94|289.34|291.69|290.09|290.44|288.84|0
1622187600000|2021-05-28 07:40:00|290.69|289.09|289.94|288.34|290.94|289.34|289.94|288.34|0
1622187900000|2021-05-28 07:45:00|290.19|288.59|290.69|289.09|290.69|289.09|289.44|287.84|0
1622188200000|2021-05-28 07:50:00|290.44|288.84|289.94|288.34|291.19|289.59|289.94|288.34|0
1622188500000|2021-05-28 07:55:00|289.69|288.09|289.44|287.84|290.19|288.59|288.94|287.34|0
1622188800000|2021-05-28 08:00:00|289.19|287.59|287.94|286.34|289.19|287.59|287.69|286.09|0
1622189100000|2021-05-28 08:05:00|287.82|286.22|287.44|285.84|288.19|286.59|286.94|285.34|0
1622189400000|2021-05-28 08:10:00|287.69|286.09|288.07|286.47|288.94|287.34|287.69|286.09|0
1622189700000|2021-05-28 08:15:00|288.19|286.59|287.44|285.84|288.44|286.84|287.19|285.59|0
1622190000000|2021-05-28 08:20:00|287.69|286.09|288.44|286.84|288.44|286.84|287.19|285.59|0
1622190300000|2021-05-28 08:25:00|288.19|286.59|288.19|286.59|288.69|287.09|287.94|286.34|0
1622190600000|2021-05-28 08:30:00|288.07|286.47|287.94|286.34|288.44|286.84|287.94|286.34|0
1622190900000|2021-05-28 08:35:00|287.69|286.09|286.69|285.09|287.94|286.34|286.69|285.09|0
1622191200000|2021-05-28 08:40:00|286.94|285.34|287.19|285.59|287.94|286.34|286.94|285.34|0
1622191500000|2021-05-28 08:45:00|287.44|285.84|286.94|285.34|287.44|285.84|286.94|285.34|0
1622191800000|2021-05-28 08:50:00|287.19|285.59|286.94|285.34|287.44|285.84|286.69|285.09|0
1622192100000|2021-05-28 08:55:00|287.19|285.59|286.44|284.84|287.44|285.84|286.44|284.84|0
1622192400000|2021-05-28 09:00:00|286.69|285.09|286.44|284.84|286.94|285.34|286.44|284.84|0
1622192700000|2021-05-28 09:05:00|286.69|285.09|287.94|286.34|288.44|286.84|286.69|285.09|0
1622193000000|2021-05-28 09:10:00|288.19|286.59|287.19|285.59|288.19|286.59|286.94|285.34|0
1622193300000|2021-05-28 09:15:00|286.94|285.34|285.69|284.09|287.19|285.59|285.44|283.84|0
1622193600000|2021-05-28 09:20:00|285.44|283.84|285.94|284.34|286.07|284.47|285.19|283.59|0
1622193900000|2021-05-28 09:25:00|285.82|284.22|286.69|285.09|286.82|285.22|285.69|284.09|0
1622194200000|2021-05-28 09:30:00|286.57|284.97|286.94|285.34|287.19|285.59|286.19|284.59|0
1622194500000|2021-05-28 09:35:00|286.69|285.09|285.69|284.09|286.69|285.09|285.69|284.09|0
1622194800000|2021-05-28 09:40:00|285.44|283.84|285.44|283.84|285.69|284.09|285.44|283.84|0
1622195100000|2021-05-28 09:45:00|285.19|283.59|286.19|284.59|286.19|284.59|285.19|283.59|0
1622195400000|2021-05-28 09:50:00|286.69|285.09|287.44|285.84|287.94|286.34|286.44|284.84|0
1622195700000|2021-05-28 09:55:00|287.19|285.59|285.94|284.34|287.44|285.84|285.94|284.34|0
1622196000000|2021-05-28 10:00:00|286.19|284.59|285.69|284.09|286.19|284.59|284.44|282.84|0
1622196300000|2021-05-28 10:05:00|285.82|284.22|287.44|285.84|287.44|285.84|285.69|284.09|0
1622196600000|2021-05-28 10:10:00|287.69|286.09|286.44|284.84|287.69|286.09|286.32|284.72|0
1622196900000|2021-05-28 10:15:00|286.69|285.09|286.69|285.09|287.44|285.84|286.44|284.84|0
1622197200000|2021-05-28 10:20:00|286.44|284.84|286.69|285.09|287.19|285.59|286.44|284.84|0
1622197500000|2021-05-28 10:25:00|286.94|285.34|286.69|285.09|287.19|285.59|286.44|284.84|0
1622197800000|2021-05-28 10:30:00|286.44|284.84|286.44|284.84|286.69|285.09|286.19|284.59|0
1622198100000|2021-05-28 10:35:00|286.69|285.09|286.19|284.59|286.94|285.34|286.19|284.59|0
1622198400000|2021-05-28 10:40:00|286.32|284.72|286.19|284.59|286.94|285.34|286.19|284.59|0
1622198700000|2021-05-28 10:45:00|286.07|284.47|286.69|285.09|286.69|285.09|285.94|284.34|0
1622199000000|2021-05-28 10:50:00|286.82|285.22|284.57|282.97|286.94|285.34|284.44|282.84|0
1622199300000|2021-05-28 10:55:00|284.44|282.84|284.19|282.59|284.69|283.09|284.19|282.59|0
1622199600000|2021-05-28 11:00:00|284.44|282.84|283.69|282.09|285.07|283.47|283.69|282.09|0
1622199900000|2021-05-28 11:05:00|283.94|282.34|284.94|283.34|285.32|283.72|283.69|282.09|0
1622200200000|2021-05-28 11:10:00|284.69|283.09|285.19|283.59|285.69|284.09|284.69|283.09|0
1622200500000|2021-05-28 11:15:00|285.32|283.72|285.44|283.84|285.57|283.97|284.94|283.34|0
1622200800000|2021-05-28 11:20:00|285.69|284.09|285.69|284.09|286.19|284.59|285.44|283.84|0
1622201100000|2021-05-28 11:25:00|285.44|283.84|285.93|284.33|285.93|284.33|285.18|283.58|0
1622201400000|2021-05-28 11:30:00|286.18|284.58|286.18|284.58|286.68|285.08|285.93|284.33|0
1622201700000|2021-05-28 11:35:00|286.43|284.83|287.43|285.83|287.43|285.83|286.43|284.83|0
1622202000000|2021-05-28 11:40:00|287.18|285.58|286.68|285.08|287.31|285.71|286.43|284.83|0
1622202300000|2021-05-28 11:45:00|286.81|285.21|286.93|285.33|286.93|285.33|285.93|284.33|0
1622202600000|2021-05-28 11:50:00|286.68|285.08|287.18|285.58|287.68|286.08|286.68|285.08|0
1622202900000|2021-05-28 11:55:00|286.93|285.33|287.68|286.08|287.93|286.33|286.93|285.33|0
1622203200000|2021-05-28 12:00:00|287.43|285.83|287.43|285.83|287.68|286.08|287.18|285.58|0
1622203500000|2021-05-28 12:05:00|287.18|285.58|288.93|287.33|288.93|287.33|287.18|285.58|0
1622203800000|2021-05-28 12:10:00|288.68|287.08|290.18|288.58|290.43|288.83|288.68|287.08|0
1622204100000|2021-05-28 12:15:00|289.93|288.33|289.93|288.33|290.18|288.58|289.43|287.83|0
1622204400000|2021-05-28 12:20:00|289.68|288.08|290.18|288.58|290.43|288.83|288.93|287.33|0
1622204700000|2021-05-28 12:25:00|290.43|288.83|290.18|288.58|291.43|289.83|290.06|288.46|0
1622205000000|2021-05-28 12:30:00|289.93|288.33|289.68|288.08|290.93|289.33|287.68|286.08|0
1622205300000|2021-05-28 12:35:00|289.81|288.21|289.18|287.58|290.68|289.08|289.18|287.58|0
1622205600000|2021-05-28 12:40:00|288.93|287.33|288.93|287.33|289.43|287.83|288.93|287.33|0
1622205900000|2021-05-28 12:45:00|288.68|287.08|290.68|289.08|292.18|290.58|288.68|287.08|0
1622206200000|2021-05-28 12:50:00|290.43|288.83|291.68|290.08|292.18|290.58|290.18|288.58|0
1622206500000|2021-05-28 12:55:00|291.93|290.33|291.68|290.08|292.93|291.33|290.93|289.33|0
1622206800000|2021-05-28 13:00:00|291.43|289.83|290.93|289.33|291.68|290.08|290.68|289.08|0
1622207100000|2021-05-28 13:05:00|291.18|289.58|290.43|288.83|291.43|289.83|289.93|288.33|0
1622207400000|2021-05-28 13:10:00|290.68|289.08|290.93|289.33|291.18|289.58|290.43|288.83|0
1622207700000|2021-05-28 13:15:00|290.68|289.08|289.43|287.83|290.68|289.08|288.93|287.33|0
1622208000000|2021-05-28 13:20:00|289.68|288.08|289.18|287.58|289.93|288.33|289.18|287.58|0
1622208300000|2021-05-28 13:25:00|288.93|287.33|288.18|286.58|289.68|288.08|287.43|285.83|0
1622208600000|2021-05-28 13:30:00|288.06|286.46|290.43|288.83|291.68|290.08|287.18|285.58|0
1622208900000|2021-05-28 13:35:00|290.18|288.58|291.43|289.83|292.18|290.58|289.43|287.83|0
1622209200000|2021-05-28 13:40:00|290.93|289.33|291.93|290.33|292.18|290.58|290.43|288.83|0
1622209500000|2021-05-28 13:45:00|291.68|290.08|292.18|290.58|292.18|290.58|288.18|286.58|0
1622209800000|2021-05-28 13:50:00|292.68|291.08|290.43|288.83|294.42|292.82|290.43|288.83|0
1622210100000|2021-05-28 13:55:00|290.68|289.08|289.18|287.58|291.43|289.83|289.18|287.58|0
1622210400000|2021-05-28 14:00:00|288.68|287.08|290.43|288.83|292.18|290.58|287.68|286.08|0
1622210700000|2021-05-28 14:05:00|290.18|288.58|292.43|290.83|292.43|290.83|289.93|288.33|0
1622211000000|2021-05-28 14:10:00|292.68|291.08|292.93|291.33|293.67|292.07|291.18|289.58|0
1622211300000|2021-05-28 14:15:00|292.68|291.08|294.67|293.07|294.92|293.32|291.93|290.33|0
1622211600000|2021-05-28 14:20:00|294.42|292.82|295.67|294.07|295.67|294.07|293.92|292.32|0
1622211900000|2021-05-28 14:25:00|295.92|294.32|297.17|295.57|298.17|296.57|295.92|294.32|0
1622212200000|2021-05-28 14:30:00|296.92|295.32|293.3|291.7|296.92|295.32|293.17|291.57|0
1622212500000|2021-05-28 14:35:00|293.17|291.57|294.17|292.57|294.67|293.07|292.92|291.32|0
1622212800000|2021-05-28 14:40:00|293.92|292.32|292.43|290.83|294.17|292.57|291.42|289.82|0
1622213100000|2021-05-28 14:45:00|292.68|291.08|293.93|292.33|294.18|292.58|292.18|290.58|0
1622213400000|2021-05-28 14:50:00|293.68|292.08|292.93|291.33|294.18|292.58|292.43|290.83|0
1622213700000|2021-05-28 14:55:00|292.68|291.08|293.43|291.83|293.93|292.33|292.68|291.08|0
1622214000000|2021-05-28 15:00:00|293.18|291.58|293.43|291.83|294.43|292.83|292.68|291.08|0
1622214300000|2021-05-28 15:05:00|292.93|291.33|292.68|291.08|293.93|292.33|292.43|290.83|0
1622214600000|2021-05-28 15:10:00|292.43|290.83|291.93|290.33|292.43|290.83|291.68|290.08|0
1622214900000|2021-05-28 15:15:00|292.43|290.83|290.68|289.08|292.43|290.83|290.43|288.83|0
1622215200000|2021-05-28 15:20:00|290.43|288.83|290.18|288.58|290.93|289.33|289.93|288.33|0
1622215500000|2021-05-28 15:25:00|290.43|288.83|290.68|289.08|291.43|289.83|290.18|288.58|0
1622215800000|2021-05-28 15:30:00|290.93|289.33|290.93|289.33|291.18|289.58|289.68|288.08|0
1622216100000|2021-05-28 15:35:00|290.68|289.08|288.68|287.08|290.68|289.08|288.43|286.83|0
1622216400000|2021-05-28 15:40:00|288.43|286.83|288.18|286.58|288.93|287.33|287.93|286.33|0
1622216700000|2021-05-28 15:45:00|288.43|286.83|289.43|287.83|289.68|288.08|288.18|286.58|0
1622217000000|2021-05-28 15:50:00|289.18|287.58|288.93|287.33|289.68|288.08|288.93|287.33|0
1622217300000|2021-05-28 15:55:00|288.81|287.21|288.43|286.83|289.18|287.58|287.93|286.33|0
1622217600000|2021-05-28 16:00:00|288.68|287.08|287.43|285.83|288.93|287.33|287.31|285.71|0
1622217900000|2021-05-28 16:05:00|287.18|285.58|286.69|285.09|287.18|285.58|285.82|284.22|0
1622218200000|2021-05-28 16:10:00|286.94|285.34|286.19|284.59|287.31|285.71|286.19|284.59|0
1622218500000|2021-05-28 16:15:00|286.44|284.84|285.94|284.34|286.44|284.84|285.44|283.84|0
1622218800000|2021-05-28 16:20:00|285.69|284.09|286.19|284.59|286.94|285.34|285.69|284.09|0
1622219100000|2021-05-28 16:25:00|286.44|284.84|286.69|285.09|287.18|285.58|286.19|284.59|0
1622219400000|2021-05-28 16:30:00|286.93|285.33|285.94|284.34|287.18|285.58|285.94|284.34|0
1622219700000|2021-05-28 16:35:00|286.19|284.59|285.94|284.34|286.93|285.33|285.82|284.22|0
1622220000000|2021-05-28 16:40:00|286.07|284.47|286.44|284.84|286.69|285.09|285.94|284.34|0
1622220300000|2021-05-28 16:45:00|286.69|285.09|288.43|286.83|288.93|287.33|285.94|284.34|0
1622220600000|2021-05-28 16:50:00|288.68|287.08|289.18|287.58|289.18|287.58|288.43|286.83|0
1622220900000|2021-05-28 16:55:00|288.93|287.33|289.18|287.58|289.68|288.08|288.93|287.33|0
1622221200000|2021-05-28 17:00:00|288.93|287.33|288.18|286.58|288.93|287.33|287.93|286.33|0
1622221500000|2021-05-28 17:05:00|288.43|286.83|289.43|287.83|289.68|288.08|288.43|286.83|0
1622221800000|2021-05-28 17:10:00|289.68|288.08|291.18|289.58|291.18|289.58|289.18|287.58|0
1622222100000|2021-05-28 17:15:00|290.93|289.33|290.68|289.08|291.93|290.33|290.68|289.08|0
1622222400000|2021-05-28 17:20:00|290.43|288.83|291.43|289.83|292.68|291.08|290.43|288.83|0
1622222700000|2021-05-28 17:25:00|291.68|290.08|291.43|289.83|291.68|290.08|290.68|289.08|0
1622223000000|2021-05-28 17:30:00|291.18|289.58|290.43|288.83|291.18|289.58|289.93|288.33|0
1622223300000|2021-05-28 17:35:00|290.68|289.08|291.43|289.83|291.68|290.08|289.68|288.08|0
1622223600000|2021-05-28 17:40:00|291.68|290.08|291.18|289.58|292.31|290.71|290.93|289.33|0
1622223900000|2021-05-28 17:45:00|291.43|289.83|291.68|290.08|292.43|290.83|290.93|289.33|0
1622224200000|2021-05-28 17:50:00|291.56|289.96|290.68|289.08|292.18|290.58|290.68|289.08|0
1622224500000|2021-05-28 17:55:00|290.43|288.83|291.18|289.58|291.43|289.83|290.06|288.46|0
1622224800000|2021-05-28 18:00:00|290.68|289.08|290.43|288.83|291.18|289.58|290.31|288.71|0
1622225100000|2021-05-28 18:05:00|290.68|289.08|291.68|290.08|292.18|290.58|290.43|288.83|0
1622225400000|2021-05-28 18:10:00|291.93|290.33|292.93|291.33|293.18|291.58|291.43|289.83|0
1622225700000|2021-05-28 18:15:00|293.18|291.58|291.68|290.08|293.18|291.58|291.68|290.08|0
1622226000000|2021-05-28 18:20:00|292.43|290.83|291.43|289.83|292.43|290.83|291.43|289.83|0
1622226300000|2021-05-28 18:25:00|291.31|289.71|290.18|288.58|291.68|290.08|290.18|288.58|0
1622226600000|2021-05-28 18:30:00|289.93|288.33|290.18|288.58|291.18|289.58|289.93|288.33|0
1622226900000|2021-05-28 18:35:00|290.43|288.83|290.43|288.83|290.93|289.33|289.93|288.33|0
1622227200000|2021-05-28 18:40:00|290.68|289.08|289.43|287.83|290.93|289.33|289.43|287.83|0
1622227500000|2021-05-28 18:45:00|289.68|288.08|289.18|287.58|289.68|288.08|288.93|287.33|0
1622227800000|2021-05-28 18:50:00|289.31|287.71|289.43|287.83|290.43|288.83|289.06|287.46|0
1622228100000|2021-05-28 18:55:00|289.18|287.58|290.18|288.58|290.43|288.83|289.18|287.58|0
1622228400000|2021-05-28 19:00:00|290.43|288.83|290.18|288.58|291.43|289.83|289.93|288.33|0
1622228700000|2021-05-28 19:05:00|290.43|288.83|290.68|289.08|290.93|289.33|290.18|288.58|0
1622229000000|2021-05-28 19:10:00|290.93|289.33|292.68|291.08|293.67|292.07|290.93|289.33|0
1622229300000|2021-05-28 19:15:00|292.43|290.83|291.68|290.08|293.17|291.57|290.93|289.33|0
1622229600000|2021-05-28 19:20:00|291.56|289.96|291.43|289.83|292.18|290.58|291.18|289.58|0
1622229900000|2021-05-28 19:25:00|291.68|290.08|291.43|289.83|292.93|291.33|290.93|289.33|0
1622230200000|2021-05-28 19:30:00|291.68|290.08|291.93|290.33|292.93|291.33|290.43|288.83|0
1622230500000|2021-05-28 19:35:00|292.18|290.58|290.18|288.58|292.18|290.58|288.56|286.96|0
1622230800000|2021-05-28 19:40:00|290.43|288.83|292.18|290.58|292.93|291.33|290.18|288.58|0
1622231100000|2021-05-28 19:45:00|291.68|290.08|290.68|289.08|292.18|290.58|289.43|287.83|0
1622231400000|2021-05-28 19:50:00|290.18|288.58|295.17|293.57|296.17|294.57|289.18|287.58|0
1622231700000|2021-05-28 19:55:00|295.42|293.82|298.67|297.07|299.42|297.82|295.17|293.57|0
1622232000000|2021-05-28 20:00:00|296.67|295.07|297.42|295.82|297.42|295.82|294.42|292.82|0
1622232300000|2021-05-28 20:05:00|297.17|295.57|296.92|295.32|297.42|295.82|296.42|294.82|0
1622232600000|2021-05-28 20:10:00|296.67|295.07|296.8|295.2|297.3|295.7|296.67|295.07|0
1622530800000|2021-06-01 07:00:00|293.38|291.38|291.63|289.63|293.63|291.63|291.38|289.38|0
1622531100000|2021-06-01 07:05:00|291.68|290.08|291.18|289.58|292.93|291.33|290.68|289.08|0
1622531400000|2021-06-01 07:10:00|290.93|289.33|292.18|290.58|293.06|291.46|290.93|289.33|0
1622531700000|2021-06-01 07:15:00|291.93|290.33|290.93|289.33|292.43|290.83|290.93|289.33|0
1622532000000|2021-06-01 07:20:00|291.18|289.58|290.68|289.08|291.18|289.58|289.93|288.33|0
1622532300000|2021-06-01 07:25:00|290.93|289.33|289.18|287.58|290.93|289.33|288.93|287.33|0
1622532600000|2021-06-01 07:30:00|289.06|287.46|286.18|284.58|289.18|287.58|285.93|284.33|0
1622532900000|2021-06-01 07:35:00|286.43|284.83|286.18|284.58|286.93|285.33|285.93|284.33|0
1622533200000|2021-06-01 07:40:00|286.43|284.83|285.18|283.58|286.43|284.83|284.93|283.33|0
1622533500000|2021-06-01 07:45:00|284.68|283.08|284.93|283.33|285.43|283.83|283.93|282.33|0
1622533800000|2021-06-01 07:50:00|284.43|282.83|284.43|282.83|284.68|283.08|283.68|282.08|0
1622534100000|2021-06-01 07:55:00|284.18|282.58|282.68|281.08|284.93|283.33|282.56|280.96|0
1622534400000|2021-06-01 08:00:00|282.43|280.83|281.43|279.83|282.68|281.08|280.93|279.33|0
1622534700000|2021-06-01 08:05:00|281.18|279.58|283.18|281.58|283.68|282.08|280.93|279.33|0
1622535000000|2021-06-01 08:10:00|283.43|281.83|284.81|283.21|285.06|283.46|282.68|281.08|0
1622535300000|2021-06-01 08:15:00|284.93|283.33|284.68|283.08|284.93|283.33|283.93|282.33|0
1622535600000|2021-06-01 08:20:00|284.93|283.33|283.93|282.33|285.43|283.83|283.43|281.83|0
1622535900000|2021-06-01 08:25:00|284.18|282.58|284.68|283.08|285.18|283.58|283.68|282.08|0
1622536200000|2021-06-01 08:30:00|284.43|282.83|285.93|284.33|286.18|284.58|284.18|282.58|0
1622536500000|2021-06-01 08:35:00|285.68|284.08|286.44|284.84|286.57|284.97|285.44|283.84|0
1622536800000|2021-06-01 08:40:00|286.19|284.59|285.69|284.09|286.19|284.59|285.19|283.59|0
1622537100000|2021-06-01 08:45:00|285.44|283.84|285.44|283.84|285.69|284.09|284.94|283.34|0
1622537400000|2021-06-01 08:50:00|285.32|283.72|283.07|281.47|285.44|283.84|283.07|281.47|0
1622537700000|2021-06-01 08:55:00|283.19|281.59|281.45|279.85|283.19|281.59|280.95|279.35|0
1622538000000|2021-06-01 09:00:00|281.58|279.98|281.7|280.1|282.19|280.59|281.2|279.6|0
1622538300000|2021-06-01 09:05:00|282.19|280.59|282.19|280.59|282.44|280.84|281.7|280.1|0
1622538600000|2021-06-01 09:10:00|281.94|280.34|281.94|280.34|282.69|281.09|281.7|280.1|0
1622538900000|2021-06-01 09:15:00|281.7|280.1|280.08|278.48|281.94|280.34|279.2|277.6|0
1622539200000|2021-06-01 09:20:00|280.2|278.6|280.69|279.09|280.7|279.1|279.69|278.09|0
1622539500000|2021-06-01 09:25:00|280.44|278.84|280.19|278.59|280.94|279.34|280.19|278.59|0
1622539800000|2021-06-01 09:30:00|280.44|278.84|279.69|278.09|280.44|278.84|278.94|277.34|0
1622540100000|2021-06-01 09:35:00|279.94|278.34|279.69|278.09|280.19|278.59|279.44|277.84|0
1622540400000|2021-06-01 09:40:00|279.94|278.34|279.44|277.84|280.44|278.84|279.44|277.84|0
1622540700000|2021-06-01 09:45:00|279.19|277.59|279.69|278.09|280.19|278.59|278.69|277.09|0
1622541000000|2021-06-01 09:50:00|279.44|277.84|280.44|278.84|280.94|279.34|279.44|277.84|0
1622541300000|2021-06-01 09:55:00|280.19|278.59|280.69|279.09|281.19|279.59|279.94|278.34|0
1622541600000|2021-06-01 10:00:00|280.57|278.97|280.44|278.84|280.69|279.09|279.94|278.34|0
1622541900000|2021-06-01 10:05:00|280.32|278.72|279.45|277.85|280.44|278.84|278.95|277.35|0
1622542200000|2021-06-01 10:10:00|279.33|277.73|279.58|277.98|279.95|278.35|278.7|277.1|0
1622542500000|2021-06-01 10:15:00|279.45|277.85|278.95|277.35|279.7|278.1|278.95|277.35|0
1622542800000|2021-06-01 10:20:00|278.7|277.1|279.45|277.85|279.7|278.1|278.2|276.6|0
1622543100000|2021-06-01 10:25:00|279.7|278.1|279.33|277.73|279.7|278.1|279.2|277.6|0
1622543400000|2021-06-01 10:30:00|279.2|277.6|279.94|278.34|279.94|278.34|279.2|277.6|0
1622543700000|2021-06-01 10:35:00|280.19|278.59|279.7|278.1|280.94|279.34|279.7|278.1|0
1622544000000|2021-06-01 10:40:00|279.94|278.34|279.7|278.1|280.19|278.59|279.45|277.85|0
1622544300000|2021-06-01 10:45:00|279.45|277.85|279.7|278.1|280.19|278.59|279.45|277.85|0
1622544600000|2021-06-01 10:50:00|279.45|277.85|279.7|278.1|279.7|278.1|278.95|277.35|0
1622544900000|2021-06-01 10:55:00|279.94|278.34|279.33|277.73|279.94|278.34|278.95|277.35|0
1622545200000|2021-06-01 11:00:00|279.2|277.6|278.45|276.85|279.45|277.85|278.45|276.85|0
1622545500000|2021-06-01 11:05:00|278.7|277.1|277.2|275.6|278.95|277.35|277.2|275.6|0
1622545800000|2021-06-01 11:10:00|276.95|275.35|276.95|275.35|277.95|276.35|276.95|275.35|0
1622546100000|2021-06-01 11:15:00|276.7|275.1|275.95|274.35|276.7|275.1|275.7|274.1|0
1622546400000|2021-06-01 11:20:00|275.7|274.1|273.7|272.1|275.7|274.1|272.7|271.1|0
1622546700000|2021-06-01 11:25:00|273.45|271.85|274.95|273.35|275.2|273.6|273.2|271.6|0
1622547000000|2021-06-01 11:30:00|275.2|273.6|276.08|274.48|276.2|274.6|274.95|273.35|0
1622547300000|2021-06-01 11:35:00|275.95|274.35|276.2|274.6|276.7|275.1|275.95|274.35|0
1622547600000|2021-06-01 11:40:00|276.33|274.73|275.7|274.1|276.45|274.85|275.45|273.85|0
1622547900000|2021-06-01 11:45:00|275.95|274.35|276.7|275.1|276.95|275.35|275.95|274.35|0
1622548200000|2021-06-01 11:50:00|276.45|274.85|275.95|274.35|276.95|275.35|275.95|274.35|0
1622548500000|2021-06-01 11:55:00|276.45|274.85|275.7|274.1|276.45|274.85|275.45|273.85|0
1622548800000|2021-06-01 12:00:00|275.45|273.85|275.45|273.85|275.58|273.98|274.95|273.35|0
1622549100000|2021-06-01 12:05:00|275.7|274.1|275.45|273.85|276.2|274.6|275.2|273.6|0
1622549400000|2021-06-01 12:10:00|275.2|273.6|275.95|274.35|276.45|274.85|275.2|273.6|0
1622549700000|2021-06-01 12:15:00|276.2|274.6|275.7|274.1|276.7|275.1|275.2|273.6|0
1622550000000|2021-06-01 12:20:00|275.45|273.85|275.45|273.85|276.2|274.6|275.45|273.85|0
1622550300000|2021-06-01 12:25:00|275.2|273.6|275.2|273.6|275.45|273.85|274.95|273.35|0
1622550600000|2021-06-01 12:30:00|275.45|273.85|275.95|274.35|275.95|274.35|275.2|273.6|0
1622550900000|2021-06-01 12:35:00|275.83|274.23|276.2|274.6|276.45|274.85|275.7|274.1|0
1622551200000|2021-06-01 12:40:00|275.95|274.35|277.2|275.6|277.45|275.85|275.95|274.35|0
1622551500000|2021-06-01 12:45:00|277.45|275.85|277.7|276.1|278.95|277.35|277.2|275.6|0
1622551800000|2021-06-01 12:50:00|277.45|275.85|277.95|276.35|277.95|276.35|277.2|275.6|0
1622552100000|2021-06-01 12:55:00|277.7|276.1|276.95|275.35|277.7|276.1|276.95|275.35|0
1622552400000|2021-06-01 13:00:00|276.7|275.1|277.7|276.1|277.7|276.1|276.2|274.6|0
1622552700000|2021-06-01 13:05:00|277.83|276.23|277.2|275.6|278.2|276.6|276.95|275.35|0
1622553000000|2021-06-01 13:10:00|276.95|275.35|275.95|274.35|277.2|275.6|275.95|274.35|0
1622553300000|2021-06-01 13:15:00|276.08|274.48|275.95|274.35|276.7|275.1|275.45|273.85|0
1622553600000|2021-06-01 13:20:00|275.7|274.1|275.45|273.85|275.7|274.1|275.45|273.85|0
1622553900000|2021-06-01 13:25:00|275.7|274.1|272.71|271.11|275.95|274.35|272.71|271.11|0
1622554200000|2021-06-01 13:30:00|271.96|270.36|273.7|272.1|274.44|272.84|270.96|269.36|0
1622554500000|2021-06-01 13:35:00|274.19|272.59|280.69|279.09|281.44|279.84|273.7|272.1|0
1622554800000|2021-06-01 13:40:00|280.44|278.84|281.94|280.34|282.19|280.59|279.69|278.09|0
1622555100000|2021-06-01 13:45:00|281.69|280.09|284.94|283.34|284.94|283.34|281.19|279.59|0
1622555400000|2021-06-01 13:50:00|284.69|283.09|285.44|283.84|286.69|285.09|283.95|282.35|0
1622555700000|2021-06-01 13:55:00|285.69|284.09|284.94|283.34|287.69|286.09|283.95|282.35|0
1622556000000|2021-06-01 14:00:00|284.82|283.22|286.69|285.09|286.69|285.09|282.7|281.1|0
1622556300000|2021-06-01 14:05:00|286.94|285.34|285.69|284.09|287.94|286.34|284.94|283.34|0
1622556600000|2021-06-01 14:10:00|285.94|284.34|293.19|291.59|293.19|291.59|285.94|284.34|0
1622556900000|2021-06-01 14:15:00|293.44|291.84|294.45|292.85|297.45|295.85|293.44|291.84|0
1622557200000|2021-06-01 14:20:00|294.7|293.1|294.45|292.85|298.7|297.1|294.2|292.6|0
1622557500000|2021-06-01 14:25:00|294.33|292.73|293.7|292.1|296.2|294.6|293.7|292.1|0
1622557800000|2021-06-01 14:30:00|293.95|292.35|292.2|290.6|294.95|293.35|290.95|289.35|0
1622558100000|2021-06-01 14:35:00|291.95|290.35|295.95|294.35|296.45|294.85|291.58|289.98|0
1622558400000|2021-06-01 14:40:00|295.83|294.23|293.7|292.1|295.95|294.35|291.7|290.1|0
1622558700000|2021-06-01 14:45:00|293.95|292.35|298.94|297.34|299.69|298.09|293.7|292.1|0
1622559000000|2021-06-01 14:50:00|298.69|297.09|301.19|299.59|302.19|300.59|297.45|295.85|0
1622559300000|2021-06-01 14:55:00|300.94|299.34|299.44|297.84|303.19|301.59|299.44|297.84|0
1622559600000|2021-06-01 15:00:00|299.69|298.09|300.44|298.84|300.94|299.34|298.44|296.84|0
1622559900000|2021-06-01 15:05:00|300.19|298.59|299.44|297.84|302.19|300.59|299.19|297.59|0
1622560200000|2021-06-01 15:10:00|299.19|297.59|295.7|294.1|299.44|297.84|295.7|294.1|0
1622560500000|2021-06-01 15:15:00|295.95|294.35|296.19|294.59|297.45|295.85|295.7|294.1|0
1622560800000|2021-06-01 15:20:00|295.94|294.34|295.69|294.09|296.19|294.59|294.94|293.34|0
1622561100000|2021-06-01 15:25:00|295.44|293.84|295.69|294.09|296.44|294.84|294.94|293.34|0
1622561400000|2021-06-01 15:30:00|295.94|294.34|296.69|295.09|297.94|296.34|295.94|294.34|0
1622561700000|2021-06-01 15:35:00|296.44|294.84|293.57|291.97|296.44|294.84|293.19|291.59|0
1622562000000|2021-06-01 15:40:00|293.44|291.84|294.44|292.84|294.69|293.09|293.19|291.59|0
1622562300000|2021-06-01 15:45:00|294.19|292.59|295.69|294.09|297.44|295.84|294.19|292.59|0
1622562600000|2021-06-01 15:50:00|295.94|294.34|295.44|293.84|296.94|295.34|294.94|293.34|0
1622562900000|2021-06-01 15:55:00|295.19|293.59|294.94|293.34|295.94|294.34|294.07|292.47|0
1622563200000|2021-06-01 16:00:00|294.69|293.09|296.19|294.59|297.44|295.84|294.44|292.84|0
1622563500000|2021-06-01 16:05:00|296.44|294.84|297.94|296.34|299.19|297.59|295.94|294.34|0
1622563800000|2021-06-01 16:10:00|298.19|296.59|298.94|297.34|299.69|298.09|297.94|296.34|0
1622564100000|2021-06-01 16:15:00|299.19|297.59|299.69|298.09|300.44|298.84|298.19|296.59|0
1622564400000|2021-06-01 16:20:00|299.44|297.84|297.69|296.09|299.94|298.34|296.69|295.09|0
1622564700000|2021-06-01 16:25:00|297.94|296.34|297.44|295.84|297.94|296.34|296.44|294.84|0
1622565000000|2021-06-01 16:30:00|297.69|296.09|298.19|296.59|298.69|297.09|297.44|295.84|0
1622565300000|2021-06-01 16:35:00|297.69|296.09|297.94|296.34|298.44|296.84|297.19|295.59|0
1622565600000|2021-06-01 16:40:00|298.19|296.59|296.44|294.84|298.19|296.59|295.69|294.09|0
1622565900000|2021-06-01 16:45:00|296.19|294.59|297.44|295.84|297.44|295.84|296.19|294.59|0
1622566200000|2021-06-01 16:50:00|297.19|295.59|299.44|297.84|300.44|298.84|297.19|295.59|0
1622566500000|2021-06-01 16:55:00|299.57|297.97|299.69|298.09|300.94|299.34|299.57|297.97|0
1622566800000|2021-06-01 17:00:00|299.82|298.22|302.69|301.09|302.69|301.09|299.69|298.09|0
1622567100000|2021-06-01 17:05:00|302.94|301.34|302.44|300.84|305.18|303.58|302.44|300.84|0
1622567400000|2021-06-01 17:10:00|302.69|301.09|303.94|302.34|303.94|302.34|302.44|300.84|0
1622567700000|2021-06-01 17:15:00|304.19|302.59|304.94|303.34|305.07|303.47|303.44|301.84|0
1622568000000|2021-06-01 17:20:00|304.69|303.09|304.69|303.09|305.69|304.09|304.19|302.59|0
1622568300000|2021-06-01 17:25:00|304.82|303.22|304.69|303.09|305.19|303.59|303.94|302.34|0
1622568600000|2021-06-01 17:30:00|304.94|303.34|303.19|301.59|305.19|303.59|303.19|301.59|0
1622568900000|2021-06-01 17:35:00|303.44|301.84|303.44|301.84|304.32|302.72|303.19|301.59|0
1622569200000|2021-06-01 17:40:00|303.69|302.09|304.94|303.34|305.44|303.84|303.44|301.84|0
1622569500000|2021-06-01 17:45:00|304.69|303.09|304.44|302.84|305.44|303.84|303.44|301.84|0
1622569800000|2021-06-01 17:50:00|304.19|302.59|304.19|302.59|304.69|303.09|303.44|301.84|0
1622570100000|2021-06-01 17:55:00|304.44|302.84|301.94|300.34|304.44|302.84|301.69|300.09|0
1622570400000|2021-06-01 18:00:00|302.19|300.59|300.19|298.59|303.19|301.59|300.19|298.59|0
1622570700000|2021-06-01 18:05:00|300.44|298.84|301.44|299.84|301.44|299.84|299.44|297.84|0
1622571000000|2021-06-01 18:10:00|301.32|299.72|301.19|299.59|301.69|300.09|300.69|299.09|0
1622571300000|2021-06-01 18:15:00|300.94|299.34|299.94|298.34|301.19|299.59|299.94|298.34|0
1622571600000|2021-06-01 18:20:00|300.19|298.59|297.94|296.34|300.44|298.84|297.94|296.34|0
1622571900000|2021-06-01 18:25:00|298.19|296.59|297.44|295.84|298.44|296.84|297.44|295.84|0
1622572200000|2021-06-01 18:30:00|297.69|296.09|297.19|295.59|298.19|296.59|296.94|295.34|0
1622572500000|2021-06-01 18:35:00|296.94|295.34|295.69|294.09|297.19|295.59|295.19|293.59|0
1622572800000|2021-06-01 18:40:00|295.94|294.34|295.19|293.59|296.19|294.59|294.2|292.6|0
1622573100000|2021-06-01 18:45:00|295.44|293.84|295.19|293.59|295.94|294.34|294.7|293.1|0
1622573400000|2021-06-01 18:50:00|294.95|293.35|295.69|294.09|295.94|294.34|294.7|293.1|0
1622573700000|2021-06-01 18:55:00|295.44|293.84|294.7|293.1|295.69|294.09|294.45|292.85|0
1622574000000|2021-06-01 19:00:00|294.45|292.85|294.94|293.34|295.69|294.09|294.45|292.85|0
1622574300000|2021-06-01 19:05:00|295.19|293.59|296.69|295.09|297.44|295.84|295.19|293.59|0
1622574600000|2021-06-01 19:10:00|296.44|294.84|297.44|295.84|298.19|296.59|296.44|294.84|0
1622574900000|2021-06-01 19:15:00|297.69|296.09|297.94|296.34|298.44|296.84|297.19|295.59|0
1622575200000|2021-06-01 19:20:00|297.82|296.22|296.44|294.84|297.94|296.34|295.82|294.22|0
1622575500000|2021-06-01 19:25:00|296.69|295.09|299.19|297.59|299.19|297.59|296.44|294.84|0
1622575800000|2021-06-01 19:30:00|299.32|297.72|301.69|300.09|302.44|300.84|299.19|297.59|0
1622576100000|2021-06-01 19:35:00|301.44|299.84|302.19|300.59|303.19|301.59|301.19|299.59|0
1622576400000|2021-06-01 19:40:00|302.44|300.84|302.19|300.59|303.32|301.72|301.44|299.84|0
1622576700000|2021-06-01 19:45:00|301.94|300.34|298.19|296.59|302.19|300.59|298.19|296.59|0
1622577000000|2021-06-01 19:50:00|300.44|298.84|299.44|297.84|302.19|300.59|298.69|297.09|0
1622577300000|2021-06-01 19:55:00|299.19|297.59|303.18|301.58|303.18|301.58|299.19|297.59|0
1622577600000|2021-06-01 20:00:00|301.93|300.33|301.68|300.08|303.18|301.58|301.68|300.08|0
1622577900000|2021-06-01 20:05:00|301.93|300.33|299.19|297.59|301.93|300.33|299.19|297.59|0
1622578200000|2021-06-01 20:10:00|299.07|297.47|300.81|299.21|300.81|299.21|298.94|297.34|0
1622578500000|2021-06-01 20:15:00|301|299|300.83|298.83|301.14|299.14|300.61|298.61|0
1622578800000|2021-06-01 20:20:00|300.68|298.68|300.9|298.9|301|299|300.25|298.25|0
1622579100000|2021-06-01 20:25:00|300.92|298.92|300.92|298.92|300.96|298.96|300.68|298.68|0
1622579400000|2021-06-01 20:30:00|301.26|299.26|301.51|299.51|301.76|299.76|301.01|299.01|0
1622579700000|2021-06-01 20:35:00|301.76|299.76|301.26|299.26|301.76|299.76|300.77|298.77|0
1622580000000|2021-06-01 20:40:00|301.51|299.51|301.76|299.76|302.01|300.01|301.01|299.01|0
1622580300000|2021-06-01 20:45:00|301.51|299.51|303.01|301.01|303.01|301.01|301.26|299.26|0
1622580600000|2021-06-01 20:50:00|302.76|300.76|302.76|300.76|303.51|301.51|302.76|300.76|0
1622580900000|2021-06-01 20:55:00|303.01|301.01|302.76|300.76|303.01|301.01|302.26|300.26|0
1622581200000|2021-06-01 21:00:00|302.33|300.33|302.33|300.33|302.33|300.33|302.29|300.29|0
1622581500000|2021-06-01 21:05:00|302.62|300.62|302.55|300.55|302.62|300.62|302.47|300.47|0
1622582100000|2021-06-01 21:15:00|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|0
1622582400000|2021-06-01 21:20:00|302.29|300.29|302.62|300.62|302.62|300.62|302.29|300.29|0
1622582700000|2021-06-01 21:25:00|302.29|300.29|302.15|300.15|302.51|300.51|302.15|300.15|0
1622583000000|2021-06-01 21:30:00|302.29|300.29|302.11|300.11|302.29|300.29|301.74|299.74|0
1622583300000|2021-06-01 21:35:00|302.22|300.22|302.47|300.47|302.47|300.47|302.22|300.22|0
1622583600000|2021-06-01 21:40:00|302.22|300.22|302.84|300.84|302.84|300.84|302.22|300.22|0
1622583900000|2021-06-01 21:45:00|303.2|301.2|303.17|301.17|303.28|301.28|302.84|300.84|0
1622584200000|2021-06-01 21:50:00|303.2|301.2|302.95|300.95|303.2|301.2|302.91|300.91|0
1622584500000|2021-06-01 21:55:00|302.91|300.91|302.84|300.84|302.98|300.98|302.8|300.8|0
1622584800000|2021-06-01 22:00:00|303.26|301.26|306.38|304.38|306.76|304.76|302.76|300.76|0
1622585100000|2021-06-01 22:05:00|306.13|304.13|306.63|304.63|308.63|306.63|305.88|303.88|0
1622585400000|2021-06-01 22:10:00|306.38|304.38|306.76|304.76|306.88|304.88|306.01|304.01|0
1622585700000|2021-06-01 22:15:00|306.88|304.88|305.88|303.88|306.88|304.88|304.88|302.88|0
1622586000000|2021-06-01 22:20:00|305.63|303.63|305.88|303.88|306.13|304.13|304.88|302.88|0
1622586300000|2021-06-01 22:25:00|305.76|303.76|306.13|304.13|306.38|304.38|305.38|303.38|0
1622586600000|2021-06-01 22:30:00|306.38|304.38|305.88|303.88|306.63|304.63|305.76|303.76|0
1622586900000|2021-06-01 22:35:00|306.13|304.13|308.13|306.13|308.13|306.13|306.13|304.13|0
1622587200000|2021-06-01 22:40:00|307.88|305.88|307.88|305.88|309.38|307.38|307.63|305.63|0
1622587500000|2021-06-01 22:45:00|308.13|306.13|308.88|306.88|308.88|306.88|307.88|305.88|0
1622587800000|2021-06-01 22:50:00|308.76|306.76|308.13|306.13|308.88|306.88|308.13|306.13|0
1622588100000|2021-06-01 22:55:00|308.38|306.38|309.13|307.13|309.63|307.63|308.38|306.38|0
1622588400000|2021-06-01 23:00:00|309.26|307.26|307.63|305.63|310.13|308.13|307.63|305.63|0
1622588700000|2021-06-01 23:05:00|307.88|305.88|308.26|306.26|309.38|307.38|307.88|305.88|0
1622589000000|2021-06-01 23:10:00|308.13|306.13|308.63|306.63|308.63|306.63|307.63|305.63|0
1622589300000|2021-06-01 23:15:00|308.88|306.88|308.51|306.51|309.13|307.13|307.88|305.88|0
1622589600000|2021-06-01 23:20:00|308.63|306.63|308.38|306.38|309.13|307.13|308.38|306.38|0
1622589900000|2021-06-01 23:25:00|308.13|306.13|307.63|305.63|308.38|306.38|307.51|305.51|0
1622590200000|2021-06-01 23:30:00|307.76|305.76|306.63|304.63|307.88|305.88|306.63|304.63|0
1622590500000|2021-06-01 23:35:00|306.38|304.38|306.38|304.38|306.63|304.63|305.51|303.51|0
1622590800000|2021-06-01 23:40:00|306.13|304.13|306.38|304.38|306.88|304.88|306.13|304.13|0
1622591100000|2021-06-01 23:45:00|306.13|304.13|307.01|305.01|307.63|305.63|306.13|304.13|0
1622591400000|2021-06-01 23:50:00|307.13|305.13|306.13|304.13|307.38|305.38|306.13|304.13|0
1622591700000|2021-06-01 23:55:00|306.01|304.01|305.13|303.13|306.38|304.38|305.13|303.13|0
1622592000000|2021-06-02 00:00:00|304.88|302.88|305.38|303.38|306.38|304.38|304.13|302.13|0
1622592300000|2021-06-02 00:05:00|305.63|303.63|306.38|304.38|308.13|306.13|305.63|303.63|0
1622592600000|2021-06-02 00:10:00|305.88|303.88|304.13|302.13|307.13|305.13|304.13|302.13|0
1622592900000|2021-06-02 00:15:00|303.88|301.88|300.88|298.88|304.38|302.38|300.88|298.88|0
1622593200000|2021-06-02 00:20:00|300.63|298.63|300.88|298.88|301.38|299.38|299.63|297.63|0
1622593500000|2021-06-02 00:25:00|300.63|298.63|300.13|298.13|301.38|299.38|300.13|298.13|0
1622593800000|2021-06-02 00:30:00|300.38|298.38|300.88|298.88|301.13|299.13|299.88|297.88|0
1622594100000|2021-06-02 00:35:00|300.63|298.63|301.13|299.13|301.13|299.13|300.38|298.38|0
1622594400000|2021-06-02 00:40:00|300.88|298.88|301.13|299.13|301.63|299.63|300.38|298.38|0
1622594700000|2021-06-02 00:45:00|301.26|299.26|301.38|299.38|302.01|300.01|300.88|298.88|0
1622595000000|2021-06-02 00:50:00|301.26|299.26|299.88|297.88|301.38|299.38|299.63|297.63|0
1622595300000|2021-06-02 00:55:00|299.76|297.76|300.13|298.13|300.63|298.63|299.63|297.63|0
1622595600000|2021-06-02 01:00:00|300.38|298.38|299.88|297.88|300.63|298.63|299.88|297.88|0
1622595900000|2021-06-02 01:05:00|300.01|298.01|301.13|299.13|301.63|299.63|300.01|298.01|0
1622596200000|2021-06-02 01:10:00|301.26|299.26|299.76|297.76|301.38|299.38|299.63|297.63|0
1622596500000|2021-06-02 01:15:00|299.63|297.63|299.88|297.88|300.88|298.88|299.38|297.38|0
1622596800000|2021-06-02 01:20:00|299.76|297.76|300.13|298.13|300.38|298.38|299.63|297.63|0
1622597100000|2021-06-02 01:25:00|300.38|298.38|301.38|299.38|301.38|299.38|299.63|297.63|0
1622597400000|2021-06-02 01:30:00|301.13|299.13|301.88|299.88|302.88|300.88|300.38|298.38|0
1622597700000|2021-06-02 01:35:00|302.13|300.13|301.38|299.38|302.13|300.13|301.13|299.13|0
1622598000000|2021-06-02 01:40:00|301.51|299.51|300.38|298.38|301.51|299.51|300.38|298.38|0
1622598300000|2021-06-02 01:45:00|300.63|298.63|300.88|298.88|301.38|299.38|300.13|298.13|0
1622598600000|2021-06-02 01:50:00|300.63|298.63|301.01|299.01|301.88|299.88|299.76|297.76|0
1622598900000|2021-06-02 01:55:00|300.88|298.88|301.88|299.88|302.13|300.13|300.38|298.38|0
1622599200000|2021-06-02 02:00:00|302.13|300.13|303.38|301.38|303.88|301.88|301.63|299.63|0
1622599500000|2021-06-02 02:05:00|303.13|301.13|302.38|300.38|303.88|301.88|302.38|300.38|0
1622599800000|2021-06-02 02:10:00|302.13|300.13|302.01|300.01|302.51|300.51|301.63|299.63|0
1622600100000|2021-06-02 02:15:00|301.88|299.88|302.13|300.13|302.38|300.38|301.88|299.88|0
1622600400000|2021-06-02 02:20:00|301.88|299.88|300.38|298.38|302.01|300.01|300.38|298.38|0
1622600700000|2021-06-02 02:25:00|300.51|298.51|299.63|297.63|300.63|298.63|298.88|296.88|0
1622601000000|2021-06-02 02:30:00|299.88|297.88|299.63|297.63|299.88|297.88|299.13|297.13|0
1622601300000|2021-06-02 02:35:00|299.38|297.38|299.13|297.13|299.88|297.88|298.88|296.88|0
1622601600000|2021-06-02 02:40:00|299.01|297.01|299.63|297.63|299.63|297.63|298.88|296.88|0
1622601900000|2021-06-02 02:45:00|299.88|297.88|299.88|297.88|300.38|298.38|299.63|297.63|0
1622602200000|2021-06-02 02:50:00|300.13|298.13|300.88|298.88|301.38|299.38|299.88|297.88|0
1622602500000|2021-06-02 02:55:00|301.01|299.01|302.63|300.63|302.63|300.63|301.01|299.01|0
1622602800000|2021-06-02 03:00:00|302.13|300.13|302.13|300.13|302.38|300.38|301.63|299.63|0
1622603100000|2021-06-02 03:05:00|302.38|300.38|301.38|299.38|302.63|300.63|301.13|299.13|0
1622603400000|2021-06-02 03:10:00|301.63|299.63|300.38|298.38|301.63|299.63|300.13|298.13|0
1622603700000|2021-06-02 03:15:00|300.13|298.13|300.38|298.38|300.38|298.38|299.88|297.88|0
1622604000000|2021-06-02 03:20:00|300.13|298.13|299.88|297.88|300.63|298.63|299.88|297.88|0
1622604300000|2021-06-02 03:25:00|299.63|297.63|301.63|299.63|301.63|299.63|299.63|297.63|0
1622604600000|2021-06-02 03:30:00|301.38|299.38|302.13|300.13|302.63|300.63|301.38|299.38|0
1622604900000|2021-06-02 03:35:00|301.88|299.88|302.38|300.38|302.38|300.38|301.38|299.38|0
1622605200000|2021-06-02 03:40:00|302.26|300.26|302.13|300.13|302.38|300.38|301.88|299.88|0
1622605500000|2021-06-02 03:45:00|302.01|300.01|301.38|299.38|302.01|300.01|301.13|299.13|0
1622605800000|2021-06-02 03:50:00|301.13|299.13|301.63|299.63|301.88|299.88|301.13|299.13|0
1622606100000|2021-06-02 03:55:00|301.76|299.76|301.88|299.88|302.13|300.13|301.63|299.63|0
1622606400000|2021-06-02 04:00:00|301.63|299.63|302.38|300.38|302.63|300.63|301.63|299.63|0
1622606700000|2021-06-02 04:05:00|302.13|300.13|303.13|301.13|303.38|301.38|302.13|300.13|0
1622607000000|2021-06-02 04:10:00|303.01|301.01|302.88|300.88|303.38|301.38|302.63|300.63|0
1622607300000|2021-06-02 04:15:00|302.76|300.76|302.88|300.88|303.13|301.13|302.38|300.38|0
1622607600000|2021-06-02 04:20:00|302.63|300.63|303.38|301.38|303.63|301.63|302.63|300.63|0
1622607900000|2021-06-02 04:25:00|303.51|301.51|303.63|301.63|303.63|301.63|303.13|301.13|0
1622608200000|2021-06-02 04:30:00|303.38|301.38|303.88|301.88|303.88|301.88|303.13|301.13|0
1622608500000|2021-06-02 04:35:00|303.63|301.63|304.13|302.13|304.38|302.38|303.63|301.63|0
1622608800000|2021-06-02 04:40:00|303.88|301.88|302.63|300.63|303.88|301.88|302.38|300.38|0
1622609100000|2021-06-02 04:45:00|302.88|300.88|303.38|301.38|303.38|301.38|302.63|300.63|0
1622609400000|2021-06-02 04:50:00|303.26|301.26|303.38|301.38|304.13|302.13|303.13|301.13|0
1622609700000|2021-06-02 04:55:00|303.51|301.51|303.63|301.63|303.63|301.63|303.38|301.38|0
1622610000000|2021-06-02 05:00:00|303.88|301.88|303.13|301.13|304.38|302.38|302.88|300.88|0
1622610300000|2021-06-02 05:05:00|302.88|300.88|301.63|299.63|303.01|301.01|301.63|299.63|0
1622610600000|2021-06-02 05:10:00|301.38|299.38|302.38|300.38|302.38|300.38|301.38|299.38|0
1622610900000|2021-06-02 05:15:00|302.26|300.26|301.88|299.88|302.26|300.26|301.13|299.13|0
1622611200000|2021-06-02 05:20:00|301.63|299.63|302.13|300.13|302.38|300.38|301.38|299.38|0
1622611500000|2021-06-02 05:25:00|302.26|300.26|302.38|300.38|302.38|300.38|301.88|299.88|0
1622611800000|2021-06-02 05:30:00|302.13|300.13|301.63|299.63|302.63|300.63|301.63|299.63|0
1622612100000|2021-06-02 05:35:00|301.88|299.88|300.63|298.63|301.88|299.88|300.63|298.63|0
1622612400000|2021-06-02 05:40:00|300.76|298.76|300.88|298.88|301.13|299.13|300.38|298.38|0
1622612700000|2021-06-02 05:45:00|300.76|298.76|300.63|298.63|300.88|298.88|300.13|298.13|0
1622613000000|2021-06-02 05:50:00|300.51|298.51|300.88|298.88|301.13|299.13|300.38|298.38|0
1622613300000|2021-06-02 05:55:00|301.13|299.13|302.38|300.38|302.38|300.38|300.88|298.88|0
1622613600000|2021-06-02 06:00:00|302.63|300.63|303.63|301.63|304.38|302.38|302.38|300.38|0
1622613900000|2021-06-02 06:05:00|303.38|301.38|303.88|301.88|303.88|301.88|302.63|300.63|0
1622614200000|2021-06-02 06:10:00|304.13|302.13|303.63|301.63|304.38|302.38|303.13|301.13|0
1622614500000|2021-06-02 06:15:00|303.76|301.76|303.63|301.63|304.13|302.13|303.38|301.38|0
1622614800000|2021-06-02 06:20:00|303.38|301.38|303.38|301.38|303.88|301.88|303.13|301.13|0
1622615100000|2021-06-02 06:25:00|303.63|301.63|304.88|302.88|305.13|303.13|303.38|301.38|0
1622615400000|2021-06-02 06:30:00|305.01|303.01|304.38|302.38|305.13|303.13|304.13|302.13|0
1622615700000|2021-06-02 06:35:00|304.51|302.51|305.38|303.38|305.38|303.38|303.88|301.88|0
1622616000000|2021-06-02 06:40:00|305.26|303.26|305.38|303.38|305.88|303.88|304.63|302.63|0
1622616300000|2021-06-02 06:45:00|305.63|303.63|304.38|302.38|305.88|303.88|304.13|302.13|0
1622616600000|2021-06-02 06:50:00|304.13|302.13|303.13|301.13|304.63|302.63|302.88|300.88|0
1622616900000|2021-06-02 06:55:00|303.26|301.26|303.13|301.13|303.88|301.88|303.13|301.13|0
1622617200000|2021-06-02 07:00:00|303.88|301.88|301.38|299.38|305.38|303.38|300.88|298.88|0
1622617500000|2021-06-02 07:05:00|301.43|299.83|298.43|296.83|301.43|299.83|297.93|296.33|0
1622617800000|2021-06-02 07:10:00|298.31|296.71|299.43|297.83|299.68|298.08|297.93|296.33|0
1622618100000|2021-06-02 07:15:00|299.56|297.96|302.31|300.71|302.31|300.71|299.43|297.83|0
1622618400000|2021-06-02 07:20:00|302.68|301.08|302.56|300.96|303.93|302.33|301.43|299.83|0
1622618700000|2021-06-02 07:25:00|302.93|301.33|306.93|305.33|307.43|305.83|302.93|301.33|0
1622619000000|2021-06-02 07:30:00|307.43|305.83|306.18|304.58|309.18|307.58|306.18|304.58|0
1622619300000|2021-06-02 07:35:00|306.43|304.83|304.93|303.33|307.18|305.58|304.68|303.08|0
1622619600000|2021-06-02 07:40:00|304.68|303.08|305.06|303.46|305.68|304.08|304.56|302.96|0
1622619900000|2021-06-02 07:45:00|305.18|303.58|304.93|303.33|306.68|305.08|304.93|303.33|0
1622620200000|2021-06-02 07:50:00|304.68|303.08|304.68|303.08|306.43|304.83|304.56|302.96|0
1622620500000|2021-06-02 07:55:00|304.81|303.21|304.93|303.33|305.43|303.83|304.68|303.08|0
1622620800000|2021-06-02 08:00:00|304.68|303.08|303.43|301.83|305.18|303.58|303.18|301.58|0
1622621100000|2021-06-02 08:05:00|303.18|301.58|303.18|301.58|303.93|302.33|302.93|301.33|0
1622621400000|2021-06-02 08:10:00|302.93|301.33|301.43|299.83|302.93|301.33|301.43|299.83|0
1622621700000|2021-06-02 08:15:00|301.68|300.08|302.93|301.33|303.18|301.58|301.43|299.83|0
1622622000000|2021-06-02 08:20:00|303.18|301.58|303.18|301.58|303.43|301.83|302.43|300.83|0
1622622300000|2021-06-02 08:25:00|302.93|301.33|304.18|302.58|304.18|302.58|302.93|301.33|0
1622622600000|2021-06-02 08:30:00|303.93|302.33|304.56|302.96|304.68|303.08|303.43|301.83|0
1622622900000|2021-06-02 08:35:00|304.43|302.83|304.43|302.83|305.18|303.58|304.18|302.58|0
1622623200000|2021-06-02 08:40:00|304.68|303.08|306.68|305.08|306.81|305.21|304.43|302.83|0
1622623500000|2021-06-02 08:45:00|306.43|304.83|305.43|303.83|306.68|305.08|304.93|303.33|0
1622623800000|2021-06-02 08:50:00|305.31|303.71|304.68|303.08|305.43|303.83|304.18|302.58|0
1622624100000|2021-06-02 08:55:00|304.93|303.33|306.43|304.83|307.68|306.08|304.68|303.08|0
1622624400000|2021-06-02 09:00:00|306.18|304.58|304.43|302.83|306.18|304.58|304.18|302.58|0
1622624700000|2021-06-02 09:05:00|304.68|303.08|304.68|303.08|304.93|303.33|304.18|302.58|0
1622625000000|2021-06-02 09:10:00|304.43|302.83|305.18|303.58|305.43|303.83|303.93|302.33|0
1622625300000|2021-06-02 09:15:00|305.06|303.46|303.43|301.83|305.93|304.33|303.18|301.58|0
1622625600000|2021-06-02 09:20:00|303.18|301.58|303.43|301.83|303.43|301.83|301.93|300.33|0
1622625900000|2021-06-02 09:25:00|303.68|302.08|302.93|301.33|303.93|302.33|302.93|301.33|0
1622626200000|2021-06-02 09:30:00|302.81|301.21|303.18|301.58|304.18|302.58|302.81|301.21|0
1622626500000|2021-06-02 09:35:00|303.43|301.83|303.68|302.08|303.68|302.08|302.93|301.33|0
1622626800000|2021-06-02 09:40:00|303.43|301.83|303.18|301.58|303.93|302.33|302.93|301.33|0
1622627100000|2021-06-02 09:45:00|303.43|301.83|303.18|301.58|303.68|302.08|302.31|300.71|0
1622627400000|2021-06-02 09:50:00|303.31|301.71|301.68|300.08|303.43|301.83|301.68|300.08|0
1622627700000|2021-06-02 09:55:00|301.93|300.33|301.68|300.08|302.43|300.83|300.93|299.33|0
1622628000000|2021-06-02 10:00:00|301.81|300.21|303.06|301.46|303.18|301.58|301.81|300.21|0
1622628300000|2021-06-02 10:05:00|303.18|301.58|301.93|300.33|303.18|301.58|301.43|299.83|0
1622628600000|2021-06-02 10:10:00|301.81|300.21|302.18|300.58|302.18|300.58|301.43|299.83|0
1622628900000|2021-06-02 10:15:00|301.93|300.33|303.18|301.58|303.68|302.08|301.43|299.83|0
1622629200000|2021-06-02 10:20:00|303.06|301.46|303.18|301.58|303.43|301.83|302.93|301.33|0
1622629500000|2021-06-02 10:25:00|302.93|301.33|301.93|300.33|303.43|301.83|301.93|300.33|0
1622629800000|2021-06-02 10:30:00|301.68|300.08|301.18|299.58|301.93|300.33|301.18|299.58|0
1622630100000|2021-06-02 10:35:00|300.93|299.33|301.68|300.08|302.18|300.58|300.93|299.33|0
1622630400000|2021-06-02 10:40:00|301.43|299.83|300.68|299.08|301.43|299.83|300.43|298.83|0
1622630700000|2021-06-02 10:45:00|300.93|299.33|300.93|299.33|300.93|299.33|300.43|298.83|0
1622631000000|2021-06-02 10:50:00|300.81|299.21|300.43|298.83|300.81|299.21|300.18|298.58|0
1622631300000|2021-06-02 10:55:00|300.68|299.08|300.18|298.58|300.68|299.08|299.93|298.33|0
1622631600000|2021-06-02 11:00:00|299.93|298.33|299.18|297.58|299.93|298.33|298.93|297.33|0
1622631900000|2021-06-02 11:05:00|299.43|297.83|299.68|298.08|300.18|298.58|298.93|297.33|0
1622632200000|2021-06-02 11:10:00|299.81|298.21|299.68|298.08|299.93|298.33|299.43|297.83|0
1622632500000|2021-06-02 11:15:00|299.43|297.83|300.93|299.33|300.93|299.33|299.43|297.83|0
1622632800000|2021-06-02 11:20:00|301.18|299.58|301.06|299.46|303.43|301.83|300.93|299.33|0
1622633100000|2021-06-02 11:25:00|300.93|299.33|301.43|299.83|301.81|300.21|300.18|298.58|0
1622633400000|2021-06-02 11:30:00|301.18|299.58|301.18|299.58|301.43|299.83|300.43|298.83|0
1622633700000|2021-06-02 11:35:00|300.93|299.33|300.68|299.08|301.18|299.58|300.18|298.58|0
1622634000000|2021-06-02 11:40:00|300.93|299.33|299.68|298.08|300.93|299.33|299.18|297.58|0
1622634300000|2021-06-02 11:45:00|299.43|297.83|299.68|298.08|299.68|298.08|298.93|297.33|0
1622634600000|2021-06-02 11:50:00|299.43|297.83|300.93|299.33|301.18|299.58|299.18|297.58|0
1622634900000|2021-06-02 11:55:00|301.18|299.58|299.93|298.33|301.43|299.83|299.68|298.08|0
1622635200000|2021-06-02 12:00:00|299.81|298.21|300.43|298.83|300.43|298.83|299.43|297.83|0
1622635500000|2021-06-02 12:05:00|300.68|299.08|300.43|298.83|300.81|299.21|299.93|298.33|0
1622635800000|2021-06-02 12:10:00|300.18|298.58|299.93|298.33|300.43|298.83|299.68|298.08|0
1622636100000|2021-06-02 12:15:00|299.81|298.21|299.43|297.83|299.93|298.33|298.93|297.33|0
1622636400000|2021-06-02 12:20:00|299.31|297.71|297.93|296.33|299.31|297.71|297.68|296.08|0
1622636700000|2021-06-02 12:25:00|298.18|296.58|295.93|294.33|298.18|296.58|294.68|293.08|0
1622637000000|2021-06-02 12:30:00|295.68|294.08|295.68|294.08|295.93|294.33|294.93|293.33|0
1622637300000|2021-06-02 12:35:00|295.43|293.83|295.93|294.33|296.43|294.83|295.43|293.83|0
1622637600000|2021-06-02 12:40:00|296.18|294.58|294.68|293.08|296.43|294.83|294.68|293.08|0
1622637900000|2021-06-02 12:45:00|294.93|293.33|294.18|292.58|295.43|293.83|294.18|292.58|0
1622638200000|2021-06-02 12:50:00|294.43|292.83|294.18|292.58|294.43|292.83|293.68|292.08|0
1622638500000|2021-06-02 12:55:00|294.43|292.83|293.68|292.08|294.43|292.83|293.43|291.83|0
1622638800000|2021-06-02 13:00:00|293.43|291.83|293.68|292.08|293.93|292.33|292.93|291.33|0
1622639100000|2021-06-02 13:05:00|293.93|292.33|295.43|293.83|295.81|294.21|291.93|290.33|0
1622639400000|2021-06-02 13:10:00|295.68|294.08|295.43|293.83|295.68|294.08|294.68|293.08|0
1622639700000|2021-06-02 13:15:00|295.18|293.58|296.18|294.58|296.18|294.58|295.18|293.58|0
1622640000000|2021-06-02 13:20:00|296.43|294.83|294.68|293.08|296.43|294.83|294.06|292.46|0
1622640300000|2021-06-02 13:25:00|294.43|292.83|294.43|292.83|295.18|293.58|293.68|292.08|0
1622640600000|2021-06-02 13:30:00|295.18|293.58|299.93|298.33|300.68|299.08|295.18|293.58|0
1622640900000|2021-06-02 13:35:00|300.43|298.83|302.18|300.58|302.43|300.83|299.56|297.96|0
1622641200000|2021-06-02 13:40:00|302.43|300.83|298.68|297.08|302.43|300.83|298.18|296.58|0
1622641500000|2021-06-02 13:45:00|298.43|296.83|292.68|291.08|298.43|296.83|292.68|291.08|0
1622641800000|2021-06-02 13:50:00|292.93|291.33|293.93|292.33|294.68|293.08|292.18|290.58|0
1622642100000|2021-06-02 13:55:00|293.68|292.08|294.18|292.58|294.43|292.83|291.43|289.83|0
1622642400000|2021-06-02 14:00:00|293.93|292.33|294.18|292.58|295.68|294.08|293.43|291.83|0
1622642700000|2021-06-02 14:05:00|293.68|292.08|293.18|291.58|295.18|293.58|292.68|291.08|0
1622643000000|2021-06-02 14:10:00|293.43|291.83|293.18|291.58|294.93|293.33|291.93|290.33|0
1622643300000|2021-06-02 14:15:00|292.93|291.33|291.43|289.83|294.43|292.83|290.44|288.84|0
1622643600000|2021-06-02 14:20:00|291.68|290.08|289.18|287.58|291.93|290.33|289.18|287.58|0
1622643900000|2021-06-02 14:25:00|289.43|287.83|289.93|288.33|290.18|288.58|288.43|286.83|0
1622644200000|2021-06-02 14:30:00|289.68|288.08|290.18|288.58|290.43|288.83|288.68|287.08|0
1622644500000|2021-06-02 14:35:00|290.43|288.83|291.43|289.83|293.18|291.58|290.18|288.58|0
1622644800000|2021-06-02 14:40:00|291.18|289.58|289.93|288.33|291.68|290.08|289.18|287.58|0
1622645100000|2021-06-02 14:45:00|289.43|287.83|290.68|289.08|291.18|289.58|288.43|286.83|0
1622645400000|2021-06-02 14:50:00|290.43|288.83|291.93|290.33|292.93|291.33|290.18|288.58|0
1622645700000|2021-06-02 14:55:00|292.18|290.58|291.18|289.58|292.93|291.33|291.18|289.58|0
1622646000000|2021-06-02 15:00:00|291.43|289.83|290.68|289.08|293.06|291.46|289.43|287.83|0
1622646300000|2021-06-02 15:05:00|290.43|288.83|290.18|288.58|291.18|289.58|289.68|288.08|0
1622646600000|2021-06-02 15:10:00|290.43|288.83|287.18|285.58|290.68|289.08|287.18|285.58|0
1622646900000|2021-06-02 15:15:00|287.43|285.83|288.18|286.58|288.93|287.33|286.18|284.58|0
1622647200000|2021-06-02 15:20:00|287.93|286.33|288.18|286.58|289.68|288.08|287.68|286.08|0
1622647500000|2021-06-02 15:25:00|288.43|286.83|287.43|285.83|288.93|287.33|287.18|285.58|0
1622647800000|2021-06-02 15:30:00|287.18|285.58|286.93|285.33|288.18|286.58|286.93|285.33|0
1622648100000|2021-06-02 15:35:00|286.68|285.08|287.93|286.33|288.68|287.08|286.43|284.83|0
1622648400000|2021-06-02 15:40:00|288.18|286.58|287.18|285.58|288.93|287.33|286.93|285.33|0
1622648700000|2021-06-02 15:45:00|287.43|285.83|287.68|286.08|288.18|286.58|287.18|285.58|0
1622649000000|2021-06-02 15:50:00|287.43|285.83|288.43|286.83|288.56|286.96|287.18|285.58|0
1622649300000|2021-06-02 15:55:00|288.68|287.08|289.68|288.08|290.17|288.57|288.18|286.58|0
1622649600000|2021-06-02 16:00:00|289.43|287.83|289.92|288.32|291.42|289.82|289.18|287.58|0
1622649900000|2021-06-02 16:05:00|290.05|288.45|289.68|288.08|290.42|288.82|289.18|287.58|0
1622650200000|2021-06-02 16:10:00|289.92|288.32|290.17|288.57|290.92|289.32|289.68|288.08|0
1622650500000|2021-06-02 16:15:00|289.92|288.32|291.42|289.82|291.67|290.07|289.43|287.83|0
1622650800000|2021-06-02 16:20:00|291.67|290.07|292.92|291.32|293.17|291.57|290.92|289.32|0
1622651100000|2021-06-02 16:25:00|293.17|291.57|293.92|292.32|295.42|293.82|292.67|291.07|0
1622651400000|2021-06-02 16:30:00|294.17|292.57|294.67|293.07|296.42|294.82|294.17|292.57|0
1622651700000|2021-06-02 16:35:00|294.92|293.32|294.92|293.32|295.42|293.82|294.17|292.57|0
1622652000000|2021-06-02 16:40:00|295.17|293.57|294.67|293.07|295.42|293.82|294.67|293.07|0
1622652300000|2021-06-02 16:45:00|294.42|292.82|293.67|292.07|294.67|293.07|293.42|291.82|0
1622652600000|2021-06-02 16:50:00|293.92|292.32|293.42|291.82|294.17|292.57|293.17|291.57|0
1622652900000|2021-06-02 16:55:00|293.55|291.95|293.92|292.32|294.17|292.57|293.17|291.57|0
1622653200000|2021-06-02 17:00:00|293.67|292.07|293.17|291.57|293.92|292.32|292.92|291.32|0
1622653500000|2021-06-02 17:05:00|293.42|291.82|293.67|292.07|294.42|292.82|292.92|291.32|0
1622653800000|2021-06-02 17:10:00|293.92|292.32|295.17|293.57|296.17|294.57|293.17|291.57|0
1622654100000|2021-06-02 17:15:00|294.92|293.32|296.17|294.57|296.67|295.07|294.67|293.07|0
1622654400000|2021-06-02 17:20:00|296.42|294.82|301.3|299.7|301.42|299.82|296.17|294.57|0
1622654700000|2021-06-02 17:25:00|301.67|300.07|299.67|298.07|301.92|300.32|299.42|297.82|0
1622655000000|2021-06-02 17:30:00|300.42|298.82|299.42|297.82|300.67|299.07|299.17|297.57|0
1622655300000|2021-06-02 17:35:00|299.17|297.57|298.8|297.2|299.55|297.95|297.92|296.32|0
1622655600000|2021-06-02 17:40:00|298.92|297.32|299.42|297.82|299.67|298.07|298.92|297.32|0
1622655900000|2021-06-02 17:45:00|299.17|297.57|301.67|300.07|302.42|300.82|298.42|296.82|0
1622656200000|2021-06-02 17:50:00|301.42|299.82|300.42|298.82|301.67|300.07|299.92|298.32|0
1622656500000|2021-06-02 17:55:00|300.67|299.07|300.42|298.82|301.67|300.07|299.92|298.32|0
1622656800000|2021-06-02 18:00:00|300.3|298.7|298.67|297.07|300.42|298.82|298.17|296.57|0
1622657100000|2021-06-02 18:05:00|298.8|297.2|302.67|301.07|302.67|301.07|298.42|296.82|0
1622657400000|2021-06-02 18:10:00|302.42|300.82|303.92|302.32|305.17|303.57|301.42|299.82|0
1622657700000|2021-06-02 18:15:00|304.43|302.83|301.42|299.82|304.43|302.83|300.17|298.57|0
1622658000000|2021-06-02 18:20:00|301.17|299.57|299.67|298.07|301.3|299.7|299.56|297.96|0
1622658300000|2021-06-02 18:25:00|299.43|297.83|300.17|298.57|300.55|298.95|298.93|297.33|0
1622658600000|2021-06-02 18:30:00|300.42|298.82|300.17|298.57|301.42|299.82|299.43|297.83|0
1622658900000|2021-06-02 18:35:00|300.67|299.07|300.05|298.45|301.67|300.07|299.8|298.2|0
1622659200000|2021-06-02 18:40:00|300.17|298.57|300.67|299.07|301.17|299.57|299.43|297.83|0
1622659500000|2021-06-02 18:45:00|300.42|298.82|299.43|297.83|301.17|299.57|299.43|297.83|0
1622659800000|2021-06-02 18:50:00|299.67|298.07|300.42|298.82|301.17|299.57|299.67|298.07|0
1622660100000|2021-06-02 18:55:00|300.17|298.57|299.18|297.58|300.67|299.07|299.06|297.46|0
1622660400000|2021-06-02 19:00:00|299.42|297.82|300.67|299.07|301.17|299.57|298.93|297.33|0
1622660700000|2021-06-02 19:05:00|300.42|298.82|299.67|298.07|300.42|298.82|298.68|297.08|0
1622661000000|2021-06-02 19:10:00|299.42|297.82|298.43|296.83|299.42|297.82|297.93|296.33|0
1622661300000|2021-06-02 19:15:00|298.18|296.58|299.18|297.58|299.42|297.82|298.06|296.46|0
1622661600000|2021-06-02 19:20:00|299.42|297.82|300.17|298.57|300.42|298.82|298.93|297.33|0
1622661900000|2021-06-02 19:25:00|299.92|298.32|300.67|299.07|300.92|299.32|299.42|297.82|0
1622662200000|2021-06-02 19:30:00|300.92|299.32|301.17|299.57|301.42|299.82|299.67|298.07|0
1622662500000|2021-06-02 19:35:00|301.42|299.82|300.92|299.32|302.17|300.57|299.92|298.32|0
1622662800000|2021-06-02 19:40:00|300.67|299.07|299.92|298.32|301.42|299.82|299.67|298.07|0
1622663100000|2021-06-02 19:45:00|299.67|298.07|299.67|298.07|300.67|299.07|299.17|297.57|0
1622663400000|2021-06-02 19:50:00|298.67|297.07|297.92|296.32|300.42|298.82|296.17|294.57|0
1622663700000|2021-06-02 19:55:00|297.67|296.07|294.92|293.32|298.17|296.57|293.42|291.82|0
1622664000000|2021-06-02 20:00:00|294.42|292.82|295.42|293.82|295.67|294.07|294.42|292.82|0
1622664300000|2021-06-02 20:05:00|295.17|293.57|295.17|293.57|296.17|294.57|295.17|293.57|0
1622664600000|2021-06-02 20:10:00|294.92|293.32|295.8|294.2|295.92|294.32|294.92|293.32|0
1622664900000|2021-06-02 20:15:00|296|294|296.14|294.14|296.35|294.35|295.96|293.96|0
1622665200000|2021-06-02 20:20:00|296.11|294.11|296.11|294.11|296.11|294.11|295.7|293.7|0
1622665500000|2021-06-02 20:25:00|296.21|294.21|296.07|294.07|296.29|294.29|295.92|293.92|0
1622665800000|2021-06-02 20:30:00|295.75|293.75|297.5|295.5|298.75|296.75|295.75|293.75|0
1622666100000|2021-06-02 20:35:00|297.25|295.25|297|295|298.25|296.25|297|295|0
1622666400000|2021-06-02 20:40:00|297.25|295.25|296|294|297.25|295.25|295.75|293.75|0
1622666700000|2021-06-02 20:45:00|296.25|294.25|296|294|296.5|294.5|296|294|0
1622667000000|2021-06-02 20:50:00|296.25|294.25|295.75|293.75|296.25|294.25|295.75|293.75|0
1622667300000|2021-06-02 20:55:00|296|294|294|292|296.25|294.25|294|292|0
1622667600000|2021-06-02 21:00:00|294.33|292.33|294.66|292.66|294.73|292.73|294.33|292.33|0
1622667900000|2021-06-02 21:05:00|294.73|292.73|294.77|292.77|294.88|292.88|294.66|292.66|0
1622668500000|2021-06-02 21:15:00|294.73|292.73|294.26|292.26|294.73|292.73|294.26|292.26|0
1622668800000|2021-06-02 21:20:00|294.22|292.22|294.26|292.26|294.26|292.26|294.16|292.16|0
1622669100000|2021-06-02 21:25:00|294.22|292.22|294.48|292.48|294.51|292.51|294.22|292.22|0
1622669400000|2021-06-02 21:30:00|294.44|292.44|294.44|292.44|294.44|292.44|294.44|292.44|0
1622669700000|2021-06-02 21:35:00|294.33|292.33|294.29|292.29|294.33|292.33|294.04|292.04|0
1622670300000|2021-06-02 21:45:00|294.26|292.26|294.15|292.15|294.29|292.29|294.11|292.11|0
1622670600000|2021-06-02 21:50:00|294.11|292.11|293.75|291.75|294.15|292.15|293.71|291.71|0
1622670900000|2021-06-02 21:55:00|293.89|291.89|293.86|291.86|294.15|292.15|293.71|291.71|0
1622671200000|2021-06-02 22:00:00|293|291|293.37|291.37|294.37|292.37|292.62|290.62|0
1622671500000|2021-06-02 22:05:00|293.62|291.62|294.12|292.12|294.12|292.12|293.37|291.37|0
1622671800000|2021-06-02 22:10:00|293.87|291.87|294.62|292.62|294.62|292.62|293.75|291.75|0
1622672100000|2021-06-02 22:15:00|294.37|292.37|294.12|292.12|294.37|292.37|293.75|291.75|0
1622672400000|2021-06-02 22:20:00|294.37|292.37|293.5|291.5|294.37|292.37|293.5|291.5|0
1622672700000|2021-06-02 22:25:00|293.62|291.62|293.37|291.37|293.87|291.87|293.37|291.37|0
1622673000000|2021-06-02 22:30:00|293.12|291.12|293.87|291.87|293.87|291.87|293.12|291.12|0
1622673300000|2021-06-02 22:35:00|294.12|292.12|294.37|292.37|294.37|292.37|293.62|291.62|0
1622673600000|2021-06-02 22:40:00|294.12|292.12|294.37|292.37|294.62|292.62|294.12|292.12|0
1622673900000|2021-06-02 22:45:00|294.62|292.62|294.62|292.62|294.62|292.62|294.37|292.37|0
1622674200000|2021-06-02 22:50:00|294.37|292.37|294.37|292.37|294.62|292.62|294.37|292.37|0
1622674500000|2021-06-02 22:55:00|294.25|292.25|294.12|292.12|294.37|292.37|294.12|292.12|0
1622674800000|2021-06-02 23:00:00|294.37|292.37|294.87|292.87|294.87|292.87|293.87|291.87|0
1622675100000|2021-06-02 23:05:00|294.75|292.75|294.62|292.62|294.87|292.87|293.87|291.87|0
1622675400000|2021-06-02 23:10:00|294.37|292.37|294.62|292.62|294.87|292.87|294.37|292.37|0
1622675700000|2021-06-02 23:15:00|294.37|292.37|294.87|292.87|294.87|292.87|294.37|292.37|0
1622676000000|2021-06-02 23:20:00|294.62|292.62|294.62|292.62|294.87|292.87|294.37|292.37|0
1622676300000|2021-06-02 23:25:00|294.37|292.37|294.37|292.37|294.62|292.62|294.12|292.12|0
1622676600000|2021-06-02 23:30:00|294.12|292.12|293.62|291.62|294.37|292.37|293.62|291.62|0
1622676900000|2021-06-02 23:35:00|293.87|291.87|293.87|291.87|293.87|291.87|293.62|291.62|0
1622677200000|2021-06-02 23:40:00|293.62|291.62|293.62|291.62|293.87|291.87|293.5|291.5|0
1622677500000|2021-06-02 23:45:00|293.5|291.5|292.87|290.87|293.87|291.87|292.87|290.87|0
1622677800000|2021-06-02 23:50:00|293.12|291.12|293|291|293.37|291.37|292.62|290.62|0
1622678100000|2021-06-02 23:55:00|293.12|291.12|292.62|290.62|293.37|291.37|291.87|289.87|0
1622678400000|2021-06-03 00:00:00|292.37|290.37|291.12|289.12|293.37|291.37|290.12|288.12|0
1622678700000|2021-06-03 00:05:00|290.87|288.87|290.37|288.37|290.87|288.87|289.75|287.75|0
1622679000000|2021-06-03 00:10:00|290.12|288.12|290.37|288.37|290.37|288.37|289.87|287.87|0
1622679300000|2021-06-03 00:15:00|290.12|288.12|290.12|288.12|290.12|288.12|289.62|287.62|0
1622679600000|2021-06-03 00:20:00|289.87|287.87|290.62|288.62|290.87|288.87|289.62|287.62|0
1622679900000|2021-06-03 00:25:00|290.37|288.37|289.62|287.62|290.62|288.62|289.37|287.37|0
1622680200000|2021-06-03 00:30:00|289.5|287.5|289.37|287.37|289.62|287.62|289.12|287.12|0
1622680500000|2021-06-03 00:35:00|289.12|287.12|289.12|287.12|289.12|287.12|288.62|286.62|0
1622680800000|2021-06-03 00:40:00|289.25|287.25|289.12|287.12|289.37|287.37|288.87|286.87|0
1622681100000|2021-06-03 00:45:00|289.37|287.37|289.37|287.37|290.12|288.12|289.12|287.12|0
1622681400000|2021-06-03 00:50:00|289.5|287.5|288.87|286.87|289.62|287.62|288.62|286.62|0
1622681700000|2021-06-03 00:55:00|288.62|286.62|288.62|286.62|288.87|286.87|287.87|285.87|0
1622682000000|2021-06-03 01:00:00|288.87|286.87|289.62|287.62|289.87|287.87|288.62|286.62|0
1622682300000|2021-06-03 01:05:00|289.37|287.37|289.87|287.87|290.12|288.12|289.37|287.37|0
1622682600000|2021-06-03 01:10:00|290.12|288.12|290.12|288.12|290.12|288.12|289.62|287.62|0
1622682900000|2021-06-03 01:15:00|290.37|288.37|291.37|289.37|291.87|289.87|290.12|288.12|0
1622683200000|2021-06-03 01:20:00|291.12|289.12|291.37|289.37|291.37|289.37|290.87|288.87|0
1622683500000|2021-06-03 01:25:00|291.12|289.12|290|288|291.12|289.12|289.62|287.62|0
1622683800000|2021-06-03 01:30:00|290.12|288.12|289.87|287.87|290.62|288.62|289.12|287.12|0
1622684100000|2021-06-03 01:35:00|289.62|287.62|289.12|287.12|289.87|287.87|288.87|286.87|0
1622684400000|2021-06-03 01:40:00|289.37|287.37|289.62|287.62|290.37|288.37|289.12|287.12|0
1622684700000|2021-06-03 01:45:00|289.87|287.87|291|289|291.12|289.12|289.87|287.87|0
1622685000000|2021-06-03 01:50:00|291.12|289.12|290.87|288.87|291.87|289.87|290.62|288.62|0
1622685300000|2021-06-03 01:55:00|291|289|290.62|288.62|291.12|289.12|290.25|288.25|0
1622685600000|2021-06-03 02:00:00|290.37|288.37|290.37|288.37|290.75|288.75|289.62|287.62|0
1622685900000|2021-06-03 02:05:00|290.12|288.12|290.37|288.37|290.62|288.62|290.12|288.12|0
1622686200000|2021-06-03 02:10:00|290.12|288.12|290.12|288.12|290.37|288.37|289.87|287.87|0
1622686500000|2021-06-03 02:15:00|290|288|290.37|288.37|290.87|288.87|289.87|287.87|0
1622686800000|2021-06-03 02:20:00|290.25|288.25|290.62|288.62|290.87|288.87|289.87|287.87|0
1622687100000|2021-06-03 02:25:00|290.37|288.37|290.87|288.87|291.12|289.12|290.12|288.12|0
1622687400000|2021-06-03 02:30:00|291|289|292.62|290.62|292.87|290.87|290.87|288.87|0
1622687700000|2021-06-03 02:35:00|292.75|290.75|293.37|291.37|293.87|291.87|292.62|290.62|0
1622688000000|2021-06-03 02:40:00|293.12|291.12|292.37|290.37|293.12|291.12|292.37|290.37|0
1622688300000|2021-06-03 02:45:00|292.12|290.12|292.37|290.37|292.37|290.37|291.87|289.87|0
1622688600000|2021-06-03 02:50:00|292.12|290.12|292.12|290.12|292.37|290.37|291.87|289.87|0
1622688900000|2021-06-03 02:55:00|292|290|291.87|289.87|292.12|290.12|291.37|289.37|0
1622689200000|2021-06-03 03:00:00|291.62|289.62|291.62|289.62|292.12|290.12|291.37|289.37|0
1622689500000|2021-06-03 03:05:00|291.87|289.87|292.37|290.37|292.37|290.37|291.87|289.87|0
1622689800000|2021-06-03 03:10:00|292.25|290.25|291.62|289.62|292.37|290.37|291.62|289.62|0
1622690100000|2021-06-03 03:15:00|291.5|289.5|291.87|289.87|292|290|291.37|289.37|0
1622690400000|2021-06-03 03:20:00|291.75|289.75|292.62|290.62|292.87|290.87|291.62|289.62|0
1622690700000|2021-06-03 03:25:00|292.37|290.37|293.12|291.12|293.12|291.12|292.12|290.12|0
1622691000000|2021-06-03 03:30:00|292.87|290.87|292.62|290.62|293.12|291.12|292.12|290.12|0
1622691300000|2021-06-03 03:35:00|292.75|290.75|291.62|289.62|292.75|290.75|291.62|289.62|0
1622691600000|2021-06-03 03:40:00|291.87|289.87|291.62|289.62|291.87|289.87|291.37|289.37|0
1622691900000|2021-06-03 03:45:00|291.37|289.37|291.87|289.87|292.5|290.5|291.37|289.37|0
1622692200000|2021-06-03 03:50:00|292.12|290.12|292.12|290.12|292.37|290.37|291.87|289.87|0
1622692500000|2021-06-03 03:55:00|292.37|290.37|292.12|290.12|292.37|290.37|291.87|289.87|0
1622692800000|2021-06-03 04:00:00|291.87|289.87|291.62|289.62|292.12|290.12|291.37|289.37|0
1622693100000|2021-06-03 04:05:00|291.75|289.75|291.62|289.62|291.87|289.87|291.62|289.62|0
1622693400000|2021-06-03 04:10:00|291.87|289.87|291.37|289.37|291.87|289.87|291.37|289.37|0
1622693700000|2021-06-03 04:15:00|291.62|289.62|291.37|289.37|291.87|289.87|291.37|289.37|0
1622694000000|2021-06-03 04:20:00|291.25|289.25|291.12|289.12|291.25|289.25|290.87|288.87|0
1622694300000|2021-06-03 04:25:00|291.37|289.37|291.62|289.62|291.87|289.87|291.12|289.12|0
1622694600000|2021-06-03 04:30:00|291.87|289.87|291.87|289.87|292|290|291.62|289.62|0
1622694900000|2021-06-03 04:35:00|291.75|289.75|291.62|289.62|291.87|289.87|291.62|289.62|0
1622695200000|2021-06-03 04:40:00|291.87|289.87|292.12|290.12|292.12|290.12|291.62|289.62|0
1622695500000|2021-06-03 04:45:00|292.62|290.62|292.37|290.37|292.62|290.62|292.37|290.37|0
1622695800000|2021-06-03 04:50:00|292.25|290.25|292.12|290.12|292.37|290.37|292.12|290.12|0
1622696100000|2021-06-03 04:55:00|292.37|290.37|293|291|293|291|292.12|290.12|0
1622696400000|2021-06-03 05:00:00|293.12|291.12|292.12|290.12|293.37|291.37|291.87|289.87|0
1622696700000|2021-06-03 05:05:00|292.37|290.37|292.62|290.62|293.12|291.12|292.12|290.12|0
1622697000000|2021-06-03 05:10:00|292.37|290.37|291.87|289.87|292.62|290.62|291.87|289.87|0
1622697300000|2021-06-03 05:15:00|292.12|290.12|291.37|289.37|292.37|290.37|291.37|289.37|0
1622697600000|2021-06-03 05:20:00|291.62|289.62|291.87|289.87|292.12|290.12|291.37|289.37|0
1622697900000|2021-06-03 05:25:00|292.12|290.12|292.12|290.12|292.37|290.37|291.62|289.62|0
1622698200000|2021-06-03 05:30:00|292.25|290.25|292.37|290.37|293.62|291.62|292.12|290.12|0
1622698500000|2021-06-03 05:35:00|292.5|290.5|292.87|290.87|293.12|291.12|292.12|290.12|0
1622698800000|2021-06-03 05:40:00|293|291|293.12|291.12|293.62|291.62|292.87|290.87|0
1622699100000|2021-06-03 05:45:00|293.37|291.37|293.12|291.12|293.37|291.37|292.62|290.62|0
1622699400000|2021-06-03 05:50:00|292.87|290.87|292.62|290.62|293|291|292.37|290.37|0
1622699700000|2021-06-03 05:55:00|292.75|290.75|292.37|290.37|292.87|290.87|292.12|290.12|0
1622700000000|2021-06-03 06:00:00|292.25|290.25|292.12|290.12|292.62|290.62|291.62|289.62|0
1622700300000|2021-06-03 06:05:00|292.37|290.37|292.87|290.87|293.12|291.12|292.12|290.12|0
1622700600000|2021-06-03 06:10:00|293.12|291.12|293.37|291.37|293.5|291.5|292.87|290.87|0
1622700900000|2021-06-03 06:15:00|293.5|291.5|294.62|292.62|294.87|292.87|293.37|291.37|0
1622701200000|2021-06-03 06:20:00|294.37|292.37|294.62|292.62|294.87|292.87|294.37|292.37|0
1622701500000|2021-06-03 06:25:00|294.87|292.87|294.62|292.62|294.87|292.87|294.37|292.37|0
1622701800000|2021-06-03 06:30:00|294.87|292.87|295.62|293.62|295.62|293.62|294.62|292.62|0
1622702100000|2021-06-03 06:35:00|295.37|293.37|296.37|294.37|296.37|294.37|295.12|293.12|0
1622702400000|2021-06-03 06:40:00|296.12|294.12|297.87|295.87|298.62|296.62|296.12|294.12|0
1622702700000|2021-06-03 06:45:00|298.12|296.12|299.37|297.37|299.87|297.87|297.87|295.87|0
1622703000000|2021-06-03 06:50:00|299.12|297.12|298.37|296.37|299.37|297.37|298.12|296.12|0
1622703300000|2021-06-03 06:55:00|298.12|296.12|296.12|294.12|298.12|296.12|296.12|294.12|0
1622703600000|2021-06-03 07:00:00|295.87|293.87|297.5|295.5|298.37|296.37|295.87|293.87|0
1622703900000|2021-06-03 07:05:00|296.92|295.32|299.67|298.07|299.92|298.32|296.92|295.32|0
1622704200000|2021-06-03 07:10:00|299.92|298.32|298.67|297.07|299.92|298.32|298.42|296.82|0
1622704500000|2021-06-03 07:15:00|298.92|297.32|298.67|297.07|300.42|298.82|298.17|296.57|0
1622704800000|2021-06-03 07:20:00|298.92|297.32|299.92|298.32|300.17|298.57|298.92|297.32|0
1622705100000|2021-06-03 07:25:00|299.8|298.2|298.92|297.32|300.05|298.45|298.42|296.82|0
1622705400000|2021-06-03 07:30:00|299.17|297.57|298.67|297.07|299.17|297.57|298.42|296.82|0
1622705700000|2021-06-03 07:35:00|298.42|296.82|299.05|297.45|299.17|297.57|297.92|296.32|0
1622706000000|2021-06-03 07:40:00|299.17|297.57|299.42|297.82|299.8|298.2|299.17|297.57|0
1622706300000|2021-06-03 07:45:00|299.67|298.07|300.67|299.07|300.67|299.07|298.92|297.32|0
1622706600000|2021-06-03 07:50:00|300.55|298.95|302.17|300.57|302.67|301.07|300.55|298.95|0
1622706900000|2021-06-03 07:55:00|301.92|300.32|301.8|300.2|302.17|300.57|301.3|299.7|0
1622707200000|2021-06-03 08:00:00|302.17|300.57|302.92|301.32|302.92|301.32|301.42|299.82|0
1622707500000|2021-06-03 08:05:00|302.67|301.07|301.8|300.2|303.3|301.7|301.8|300.2|0
1622707800000|2021-06-03 08:10:00|301.92|300.32|301.92|300.32|301.92|300.32|300.67|299.07|0
1622708100000|2021-06-03 08:15:00|302.17|300.57|301.55|299.95|302.92|301.32|301.17|299.57|0
1622708400000|2021-06-03 08:20:00|301.42|299.82|301.42|299.82|301.92|300.32|301.17|299.57|0
1622708700000|2021-06-03 08:25:00|301.67|300.07|300.42|298.82|301.67|300.07|300.42|298.82|0
1622709000000|2021-06-03 08:30:00|300.67|299.07|299.67|298.07|300.92|299.32|299.17|297.57|0
1622709300000|2021-06-03 08:35:00|299.92|298.32|298.67|297.07|299.92|298.32|298.42|296.82|0
1622709600000|2021-06-03 08:40:00|298.92|297.32|298.17|296.57|299.3|297.7|297.92|296.32|0
1622709900000|2021-06-03 08:45:00|298.42|296.82|297.92|296.32|299.42|297.82|297.92|296.32|0
1622710200000|2021-06-03 08:50:00|298.17|296.57|297.67|296.07|298.17|296.57|297.42|295.82|0
1622710500000|2021-06-03 08:55:00|297.42|295.82|298.42|296.82|298.42|296.82|297.42|295.82|0
1622710800000|2021-06-03 09:00:00|298.3|296.7|299.42|297.82|299.42|297.82|298.3|296.7|0
1622711100000|2021-06-03 09:05:00|299.17|297.57|300.42|298.82|300.42|298.82|298.92|297.32|0
1622711400000|2021-06-03 09:10:00|300.67|299.07|301.92|300.32|301.92|300.32|300.42|298.82|0
1622711700000|2021-06-03 09:15:00|301.67|300.07|303.92|302.32|303.92|302.32|301.42|299.82|0
1622712000000|2021-06-03 09:20:00|304.17|302.57|304.17|302.57|305.17|303.57|303.67|302.07|0
1622712300000|2021-06-03 09:25:00|303.92|302.32|304.05|302.45|305.17|303.57|303.92|302.32|0
1622712600000|2021-06-03 09:30:00|303.92|302.32|304.42|302.82|304.67|303.07|303.92|302.32|0
1622712900000|2021-06-03 09:35:00|304.17|302.57|303.17|301.57|304.17|302.57|303.17|301.57|0
1622713200000|2021-06-03 09:40:00|302.92|301.32|301.92|300.32|302.92|301.32|301.67|300.07|0
1622713500000|2021-06-03 09:45:00|301.67|300.07|301.92|300.32|302.17|300.57|301.42|299.82|0
1622713800000|2021-06-03 09:50:00|302.05|300.45|303.17|301.57|303.17|301.57|301.92|300.32|0
1622714100000|2021-06-03 09:55:00|303.3|301.7|303.05|301.45|303.92|302.32|302.92|301.32|0
1622714400000|2021-06-03 10:00:00|303.17|301.57|303.67|302.07|304.17|302.57|302.67|301.07|0
1622714700000|2021-06-03 10:05:00|303.42|301.82|309.55|307.95|310.67|309.07|303.42|301.82|0
1622715000000|2021-06-03 10:10:00|309.67|308.07|310.42|308.82|310.67|309.07|309.42|307.82|0
1622715300000|2021-06-03 10:15:00|310.67|309.07|307.67|306.07|310.67|309.07|307.67|306.07|0
1622715600000|2021-06-03 10:20:00|308.17|306.57|306.92|305.32|308.17|306.57|306.67|305.07|0
1622715900000|2021-06-03 10:25:00|307.17|305.57|308.17|306.57|308.42|306.82|307.05|305.45|0
1622716200000|2021-06-03 10:30:00|307.92|306.32|312.92|311.32|313.42|311.82|307.42|305.82|0
1622716500000|2021-06-03 10:35:00|312.42|310.82|314.67|313.07|315.42|313.82|311.92|310.32|0
1622716800000|2021-06-03 10:40:00|314.8|313.2|313.92|312.32|315.17|313.57|313.92|312.32|0
1622717100000|2021-06-03 10:45:00|313.42|311.82|313.92|312.32|313.92|312.32|312.92|311.32|0
1622717400000|2021-06-03 10:50:00|314.17|312.57|314.42|312.82|315.42|313.82|313.92|312.32|0
1622717700000|2021-06-03 10:55:00|314.17|312.57|318.06|316.46|320.3|318.7|314.17|312.57|0
1622718000000|2021-06-03 11:00:00|317.68|316.08|325.17|323.57|325.42|323.82|317.68|316.08|0
1622718300000|2021-06-03 11:05:00|324.92|323.32|323.17|321.57|324.92|323.32|320.93|319.33|0
1622718600000|2021-06-03 11:10:00|322.92|321.32|320.68|319.08|324.17|322.57|320.43|318.83|0
1622718900000|2021-06-03 11:15:00|320.93|319.33|322.18|320.58|322.18|320.58|320.18|318.58|0
1622719200000|2021-06-03 11:20:00|322.43|320.83|320.93|319.33|323.68|322.08|320.93|319.33|0
1622719500000|2021-06-03 11:25:00|321.18|319.58|321.68|320.08|321.68|320.08|320.18|318.58|0
1622719800000|2021-06-03 11:30:00|322.18|320.58|322.18|320.58|324.43|322.83|322.18|320.58|0
1622720100000|2021-06-03 11:35:00|322.43|320.83|321.31|319.71|323.31|321.71|320.18|318.58|0
1622720400000|2021-06-03 11:40:00|321.18|319.58|322.18|320.58|323.18|321.58|321.18|319.58|0
1622720700000|2021-06-03 11:45:00|322.43|320.83|327.31|325.71|328.67|327.07|322.43|320.83|0
1622721000000|2021-06-03 11:50:00|327.18|325.58|325.68|324.08|328.93|327.33|325.68|324.08|0
1622721300000|2021-06-03 11:55:00|325.43|323.83|325.18|323.58|327.43|325.83|324.93|323.33|0
1622721600000|2021-06-03 12:00:00|325.43|323.83|328.68|327.08|330.68|329.08|325.18|323.58|0
1622721900000|2021-06-03 12:05:00|328.18|326.58|328.18|326.58|329.68|328.08|327.43|325.83|0
1622722200000|2021-06-03 12:10:00|328.31|326.71|328.06|326.46|329.68|328.08|327.68|326.08|0
1622722500000|2021-06-03 12:15:00|328.18|326.58|324.18|322.58|330.18|328.58|324.18|322.58|0
1622722800000|2021-06-03 12:20:00|324.43|322.83|323.68|322.08|325.18|323.58|323.43|321.83|0
1622723100000|2021-06-03 12:25:00|323.81|322.21|323.93|322.33|325.18|323.58|322.68|321.08|0
1622723400000|2021-06-03 12:30:00|324.06|322.46|324.43|322.83|325.68|324.08|324.06|322.46|0
1622723700000|2021-06-03 12:35:00|324.56|322.96|321.68|320.08|325.06|323.46|321.43|319.83|0
1622724000000|2021-06-03 12:40:00|321.93|320.33|319.43|317.83|322.18|320.58|318.93|317.33|0
1622724300000|2021-06-03 12:45:00|319.18|317.58|319.43|317.83|320.18|318.58|317.93|316.33|0
1622724600000|2021-06-03 12:50:00|319.18|317.58|320.93|319.33|320.93|319.33|319.18|317.58|0
1622724900000|2021-06-03 12:55:00|320.68|319.08|322.18|320.58|322.43|320.83|320.43|318.83|0
1622725200000|2021-06-03 13:00:00|321.18|319.58|319.93|318.33|321.93|320.33|319.68|318.08|0
1622725500000|2021-06-03 13:05:00|320.18|318.58|320.68|319.08|320.93|319.33|319.18|317.58|0
1622725800000|2021-06-03 13:10:00|320.43|318.83|318.43|316.83|321.18|319.58|318.43|316.83|0
1622726100000|2021-06-03 13:15:00|318.31|316.71|319.18|317.58|319.43|317.83|317.18|315.58|0
1622726400000|2021-06-03 13:20:00|318.93|317.33|317.81|316.21|318.93|317.33|317.81|316.21|0
1622726700000|2021-06-03 13:25:00|317.93|316.33|320.18|318.58|320.18|318.58|316.68|315.08|0
1622727000000|2021-06-03 13:30:00|319.93|318.33|319.93|318.33|321.93|320.33|316.93|315.33|0
1622727300000|2021-06-03 13:35:00|320.18|318.58|325.67|324.07|325.67|324.07|319.68|318.08|0
1622727600000|2021-06-03 13:40:00|325.42|323.82|331.42|329.82|331.42|329.82|324.92|323.32|0
1622727900000|2021-06-03 13:45:00|332.17|330.57|334.17|332.57|335.17|333.57|328.17|326.57|0
1622728200000|2021-06-03 13:50:00|334.92|333.32|328.67|327.07|334.92|333.32|328.17|326.57|0
1622728500000|2021-06-03 13:55:00|329.67|328.07|326.67|325.07|329.92|328.32|324.42|322.82|0
1622728800000|2021-06-03 14:00:00|327.42|325.82|323.17|321.57|327.92|326.32|322.42|320.82|0
1622729100000|2021-06-03 14:05:00|322.42|320.82|319.68|318.08|324.42|322.82|317.18|315.58|0
1622729400000|2021-06-03 14:10:00|319.18|317.58|318.43|316.83|319.18|317.58|316.93|315.33|0
1622729700000|2021-06-03 14:15:00|318.18|316.58|319.43|317.83|322.42|320.82|317.68|316.08|0
1622730000000|2021-06-03 14:20:00|319.68|318.08|318.93|317.33|320.92|319.32|317.18|315.58|0
1622730300000|2021-06-03 14:25:00|319.18|317.58|321.92|320.32|321.92|320.32|318.93|317.33|0
1622730600000|2021-06-03 14:30:00|322.17|320.57|321.17|319.57|323.67|322.07|318.93|317.33|0
1622730900000|2021-06-03 14:35:00|320.92|319.32|324.67|323.07|324.92|323.32|319.18|317.58|0
1622731200000|2021-06-03 14:40:00|324.42|322.82|324.92|323.32|325.67|324.07|324.42|322.82|0
1622731500000|2021-06-03 14:45:00|325.17|323.57|314.93|313.33|325.67|324.07|313.68|312.08|0
1622731800000|2021-06-03 14:50:00|314.68|313.08|312.17|310.57|314.68|313.08|310.92|309.32|0
1622732100000|2021-06-03 14:55:00|311.67|310.07|305.42|303.82|311.67|310.07|304.92|303.32|0
1622732400000|2021-06-03 15:00:00|305.17|303.57|301.42|299.82|306.92|305.32|301.42|299.82|0
1622732700000|2021-06-03 15:05:00|300.92|299.32|298.67|297.07|300.92|299.32|298.42|296.82|0
1622733000000|2021-06-03 15:10:00|298.92|297.32|300.92|299.32|301.67|300.07|298.42|296.82|0
1622733300000|2021-06-03 15:15:00|301.17|299.57|304.42|302.82|304.67|303.07|300.42|298.82|0
1622733600000|2021-06-03 15:20:00|304.17|302.57|302.92|301.32|305.42|303.82|301.67|300.07|0
1622733900000|2021-06-03 15:25:00|302.42|300.82|301.17|299.57|303.42|301.82|300.17|298.57|0
1622734200000|2021-06-03 15:30:00|301.67|300.07|305.42|303.82|305.67|304.07|300.67|299.07|0
1622734500000|2021-06-03 15:35:00|305.3|303.7|306.42|304.82|306.92|305.32|303.42|301.82|0
1622734800000|2021-06-03 15:40:00|306.17|304.57|303.42|301.82|306.92|305.32|303.42|301.82|0
1622735100000|2021-06-03 15:45:00|303.67|302.07|306.17|304.57|307.42|305.82|303.67|302.07|0
1622735400000|2021-06-03 15:50:00|306.42|304.82|305.92|304.32|307.42|305.82|305.67|304.07|0
1622735700000|2021-06-03 15:55:00|306.17|304.57|304.17|302.57|306.67|305.07|304.17|302.57|0
1622736000000|2021-06-03 16:00:00|303.92|302.32|304.67|303.07|305.42|303.82|302.42|300.82|0
1622736300000|2021-06-03 16:05:00|304.42|302.82|303.17|301.57|304.92|303.32|301.92|300.32|0
1622736600000|2021-06-03 16:10:00|303.42|301.82|304.67|303.07|304.67|303.07|302.92|301.32|0
1622736900000|2021-06-03 16:15:00|304.8|303.2|305.67|304.07|305.67|304.07|303.67|302.07|0
1622737200000|2021-06-03 16:20:00|305.42|303.82|307.92|306.32|308.92|307.32|305.42|303.82|0
1622737500000|2021-06-03 16:25:00|308.17|306.57|305.17|303.57|308.42|306.82|304.92|303.32|0
1622737800000|2021-06-03 16:30:00|305.42|303.82|306.17|304.57|307.17|305.57|304.17|302.57|0
1622738100000|2021-06-03 16:35:00|306.42|304.82|303.17|301.57|306.42|304.82|303.17|301.57|0
1622738400000|2021-06-03 16:40:00|302.92|301.32|301.55|299.95|302.92|301.32|301.17|299.57|0
1622738700000|2021-06-03 16:45:00|301.42|299.82|303.17|301.57|303.42|301.82|300.92|299.32|0
1622739000000|2021-06-03 16:50:00|302.92|301.32|305.17|303.57|306.05|304.45|302.92|301.32|0
1622739300000|2021-06-03 16:55:00|305.42|303.82|302.92|301.32|305.92|304.32|302.67|301.07|0
1622739600000|2021-06-03 17:00:00|302.67|301.07|303.67|302.07|304.67|303.07|302.67|301.07|0
1622739900000|2021-06-03 17:05:00|303.92|302.32|304.17|302.57|309.42|307.82|303.17|301.57|0
1622740200000|2021-06-03 17:10:00|303.42|301.82|306.17|304.57|306.17|304.57|301.92|300.32|0
1622740500000|2021-06-03 17:15:00|305.92|304.32|303.42|301.82|306.42|304.82|303.42|301.82|0
1622740800000|2021-06-03 17:20:00|303.17|301.57|301.05|299.45|303.42|301.82|300.92|299.32|0
1622741100000|2021-06-03 17:25:00|301.17|299.57|300.3|298.7|301.42|299.82|299.92|298.32|0
1622741400000|2021-06-03 17:30:00|301.42|299.82|300.17|298.57|301.67|300.07|299.67|298.07|0
1622741700000|2021-06-03 17:35:00|300.42|298.82|300.17|298.57|301.17|299.57|299.92|298.32|0
1622742000000|2021-06-03 17:40:00|300.42|298.82|302.42|300.82|303.67|302.07|299.42|297.82|0
1622742300000|2021-06-03 17:45:00|302.67|301.07|303.42|301.82|304.42|302.82|301.42|299.82|0
1622742600000|2021-06-03 17:50:00|303.67|302.07|302.42|300.82|303.67|302.07|301.67|300.07|0
1622742900000|2021-06-03 17:55:00|302.67|301.07|303.42|301.82|303.67|302.07|300.67|299.07|0
1622743200000|2021-06-03 18:00:00|303.17|301.57|302.67|301.07|305.17|303.57|302.67|301.07|0
1622743500000|2021-06-03 18:05:00|302.42|300.82|303.42|301.82|304.42|302.82|302.17|300.57|0
1622743800000|2021-06-03 18:10:00|303.17|301.57|304.92|303.32|305.17|303.57|303.17|301.57|0
1622744100000|2021-06-03 18:15:00|305.17|303.57|306.67|305.07|307.92|306.32|305.17|303.57|0
1622744400000|2021-06-03 18:20:00|306.92|305.32|306.92|305.32|307.42|305.82|305.92|304.32|0
1622744700000|2021-06-03 18:25:00|307.17|305.57|307.92|306.32|308.17|306.57|306.17|304.57|0
1622745000000|2021-06-03 18:30:00|307.67|306.07|307.42|305.82|307.67|306.07|305.67|304.07|0
1622745300000|2021-06-03 18:35:00|307.67|306.07|308.42|306.82|309.42|307.82|306.42|304.82|0
1622745600000|2021-06-03 18:40:00|308.67|307.07|308.42|306.82|309.8|308.2|307.67|306.07|0
1622745900000|2021-06-03 18:45:00|308.17|306.57|307.67|306.07|309.42|307.82|307.42|305.82|0
1622746200000|2021-06-03 18:50:00|307.92|306.32|307.92|306.32|308.92|307.32|307.92|306.32|0
1622746500000|2021-06-03 18:55:00|308.05|306.45|310.42|308.82|310.67|309.07|307.67|306.07|0
1622746800000|2021-06-03 19:00:00|310.67|309.07|309.67|308.07|310.67|309.07|307.67|306.07|0
1622747100000|2021-06-03 19:05:00|309.42|307.82|308.92|307.32|310.42|308.82|308.92|307.32|0
1622747400000|2021-06-03 19:10:00|309.17|307.57|306.92|305.32|309.67|308.07|306.67|305.07|0
1622747700000|2021-06-03 19:15:00|307.17|305.57|309.42|307.82|309.42|307.82|306.42|304.82|0
1622748000000|2021-06-03 19:20:00|309.67|308.07|307.67|306.07|310.67|309.07|307.17|305.57|0
1622748300000|2021-06-03 19:25:00|307.42|305.82|306.42|304.82|309.17|307.57|306.42|304.82|0
1622748600000|2021-06-03 19:30:00|306.17|304.57|305.92|304.32|307.55|305.95|305.67|304.07|0
1622748900000|2021-06-03 19:35:00|306.17|304.57|304.05|302.45|306.42|304.82|303.92|302.32|0
1622749200000|2021-06-03 19:40:00|303.92|302.32|307.42|305.82|307.67|306.07|303.67|302.07|0
1622749500000|2021-06-03 19:45:00|307.67|306.07|309.42|307.82|310.42|308.82|307.42|305.82|0
1622749800000|2021-06-03 19:50:00|309.17|307.57|310.67|309.07|310.67|309.07|307.42|305.82|0
1622750100000|2021-06-03 19:55:00|309.92|308.32|309.42|307.82|310.67|309.07|307.92|306.32|0
1622750400000|2021-06-03 20:00:00|309.67|308.07|310.42|308.82|311.92|310.32|309.67|308.07|0
1622750700000|2021-06-03 20:05:00|310.67|309.07|310.67|309.07|311.92|310.32|310.42|308.82|0
1622751000000|2021-06-03 20:10:00|310.92|309.32|311.3|309.7|311.67|310.07|309.67|308.07|0
1622751300000|2021-06-03 20:15:00|311.43|309.43|311.54|309.54|311.91|309.91|311.36|309.36|0
1622751600000|2021-06-03 20:20:00|311.47|309.47|311.76|309.76|311.8|309.8|311.29|309.29|0
1622751900000|2021-06-03 20:25:00|311.8|309.8|311.91|309.91|311.98|309.98|311.8|309.8|0
1622752200000|2021-06-03 20:30:00|311.75|309.75|310.25|308.25|311.75|309.75|309.75|307.75|0
1622752500000|2021-06-03 20:35:00|310.5|308.5|309.75|307.75|310.5|308.5|309.5|307.5|0
1622752800000|2021-06-03 20:40:00|309.5|307.5|310|308|310|308|309.5|307.5|0
1622753100000|2021-06-03 20:45:00|309.75|307.75|310|308|311.25|309.25|309.5|307.5|0
1622753400000|2021-06-03 20:50:00|310.25|308.25|310|308|310.75|308.75|309.75|307.75|0
1622753700000|2021-06-03 20:55:00|309.75|307.75|309.52|307.52|310.75|308.75|309.25|307.25|0
1622754000000|2021-06-03 21:00:00|309.74|307.74|309.6|307.6|309.92|307.92|309.56|307.56|0
1622754300000|2021-06-03 21:05:00|309.56|307.56|309.63|307.63|309.85|307.85|309.23|307.23|0
1622754600000|2021-06-03 21:10:00|309.34|307.34|309.85|307.85|309.85|307.85|309.34|307.34|0
1622754900000|2021-06-03 21:15:00|309.81|307.81|309.78|307.78|309.81|307.81|309.78|307.78|0
1622755200000|2021-06-03 21:20:00|309.71|307.71|309.71|307.71|309.71|307.71|309.71|307.71|0
1622755500000|2021-06-03 21:25:00|309.74|307.74|309.74|307.74|309.78|307.78|309.74|307.74|0
1622755800000|2021-06-03 21:30:00|309.71|307.71|309.71|307.71|309.74|307.74|309.71|307.71|0
1622756100000|2021-06-03 21:35:00|309.49|307.49|309.12|307.12|309.49|307.49|308.76|306.76|0
1622756400000|2021-06-03 21:40:00|308.98|306.98|309.12|307.12|309.49|307.49|308.98|306.98|0
1622756700000|2021-06-03 21:45:00|309.16|307.16|309.16|307.16|309.16|307.16|309.16|307.16|0
1622757000000|2021-06-03 21:50:00|309.19|307.19|309.3|307.3|309.3|307.3|309.19|307.19|0
1622757300000|2021-06-03 21:55:00|309.27|307.27|309.34|307.34|309.34|307.34|309.27|307.27|0
1622757600000|2021-06-03 22:00:00|309|307|307.62|305.62|309.25|307.25|307.12|305.12|0
1622757900000|2021-06-03 22:05:00|307.75|305.75|307.87|305.87|308.75|306.75|307.37|305.37|0
1622758200000|2021-06-03 22:10:00|307.62|305.62|308.12|306.12|308.12|306.12|307.12|305.12|0
1622758500000|2021-06-03 22:15:00|308.37|306.37|308.12|306.12|308.62|306.62|307.87|305.87|0
1622758800000|2021-06-03 22:20:00|308|306|309.12|307.12|309.37|307.37|307.87|305.87|0
1622759100000|2021-06-03 22:25:00|309.37|307.37|310.37|308.37|310.87|308.87|309.37|307.37|0
1622759400000|2021-06-03 22:30:00|310.12|308.12|311.87|309.87|312.12|310.12|310.12|308.12|0
1622759700000|2021-06-03 22:35:00|312.12|310.12|311.37|309.37|312.37|310.37|311.12|309.12|0
1622760000000|2021-06-03 22:40:00|311.12|309.12|311.87|309.87|312.12|310.12|311.12|309.12|0
1622760300000|2021-06-03 22:45:00|312.12|310.12|310.87|308.87|312.12|310.12|310.87|308.87|0
1622760600000|2021-06-03 22:50:00|310.62|308.62|310.12|308.12|310.87|308.87|310.12|308.12|0
1622760900000|2021-06-03 22:55:00|310.37|308.37|309.87|307.87|310.37|308.37|309.87|307.87|0
1622761200000|2021-06-03 23:00:00|310.12|308.12|311.5|309.5|311.62|309.62|308.87|306.87|0
1622761500000|2021-06-03 23:05:00|311.37|309.37|311.62|309.62|311.62|309.62|310.62|308.62|0
1622761800000|2021-06-03 23:10:00|311.5|309.5|312.12|310.12|312.87|310.87|311.37|309.37|0
1622762100000|2021-06-03 23:15:00|311.87|309.87|311.37|309.37|312.12|310.12|311.12|309.12|0
1622762400000|2021-06-03 23:20:00|311.62|309.62|312.25|310.25|312.37|310.37|311.37|309.37|0
1622762700000|2021-06-03 23:25:00|312.37|310.37|312.87|310.87|312.87|310.87|311.87|309.87|0
1622763000000|2021-06-03 23:30:00|313.12|311.12|313.62|311.62|313.87|311.87|312.37|310.37|0
1622763300000|2021-06-03 23:35:00|313.37|311.37|313.62|311.62|313.87|311.87|313.12|311.12|0
1622763600000|2021-06-03 23:40:00|313.87|311.87|313.62|311.62|314.37|312.37|313.5|311.5|0
1622763900000|2021-06-03 23:45:00|313.37|311.37|313.87|311.87|314.37|312.37|313.12|311.12|0
1622764200000|2021-06-03 23:50:00|314.12|312.12|314.37|312.37|315.12|313.12|314.12|312.12|0
1622764500000|2021-06-03 23:55:00|314.62|312.62|314.87|312.87|315.37|313.37|314.37|312.37|0
1622764800000|2021-06-04 00:00:00|314.62|312.62|316.12|314.12|316.62|314.62|314.37|312.37|0
1622765100000|2021-06-04 00:05:00|315.87|313.87|317.62|315.62|317.62|315.62|314.37|312.37|0
1622765400000|2021-06-04 00:10:00|317.37|315.37|318.37|316.37|318.87|316.87|317.12|315.12|0
1622765700000|2021-06-04 00:15:00|318.62|316.62|320.87|318.87|321.37|319.37|318.62|316.62|0
1622766000000|2021-06-04 00:20:00|321.12|319.12|319.12|317.12|321.12|319.12|319.12|317.12|0
1622766300000|2021-06-04 00:25:00|319.25|317.25|320.12|318.12|320.62|318.62|318.87|316.87|0
1622766600000|2021-06-04 00:30:00|320.37|318.37|322.87|320.87|323.62|321.62|320.37|318.37|0
1622766900000|2021-06-04 00:35:00|322.62|320.62|320.62|318.62|322.87|320.87|320.37|318.37|0
1622767200000|2021-06-04 00:40:00|320.5|318.5|320.62|318.62|321.62|319.62|320.12|318.12|0
1622767500000|2021-06-04 00:45:00|320.87|318.87|318.87|316.87|320.87|318.87|318.25|316.25|0
1622767800000|2021-06-04 00:50:00|318.62|316.62|318.37|316.37|318.87|316.87|317.62|315.62|0
1622768100000|2021-06-04 00:55:00|318.12|316.12|318.37|316.37|318.62|316.62|317.87|315.87|0
1622768400000|2021-06-04 01:00:00|318.25|316.25|317.37|315.37|318.87|316.87|317.37|315.37|0
1622768700000|2021-06-04 01:05:00|317.62|315.62|317.62|315.62|318.37|316.37|317.62|315.62|0
1622769000000|2021-06-04 01:10:00|317.87|315.87|317.12|315.12|317.87|315.87|316.87|314.87|0
1622769300000|2021-06-04 01:15:00|317.37|315.37|317.62|315.62|317.87|315.87|317.12|315.12|0
1622769600000|2021-06-04 01:20:00|317.5|315.5|317.37|315.37|317.62|315.62|316.62|314.62|0
1622769900000|2021-06-04 01:25:00|317.12|315.12|316.87|314.87|317.37|315.37|316.62|314.62|0
1622770200000|2021-06-04 01:30:00|317.12|315.12|318.12|316.12|318.37|316.37|317.12|315.12|0
1622770500000|2021-06-04 01:35:00|318|316|317.12|315.12|318.37|316.37|317.12|315.12|0
1622770800000|2021-06-04 01:40:00|316.87|314.87|314.12|312.12|317.12|315.12|314.12|312.12|0
1622771100000|2021-06-04 01:45:00|313.87|311.87|314.12|312.12|314.37|312.37|312.62|310.62|0
1622771400000|2021-06-04 01:50:00|314.37|312.37|315.87|313.87|316.12|314.12|314.12|312.12|0
1622771700000|2021-06-04 01:55:00|315.62|313.62|314.87|312.87|315.62|313.62|314.37|312.37|0
1622772000000|2021-06-04 02:00:00|315.12|313.12|314.37|312.37|315.12|313.12|314.12|312.12|0
1622772300000|2021-06-04 02:05:00|314.5|312.5|315.62|313.62|315.87|313.87|314.37|312.37|0
1622772600000|2021-06-04 02:10:00|315.87|313.87|314.87|312.87|315.87|313.87|314.12|312.12|0
1622772900000|2021-06-04 02:15:00|314.75|312.75|314.87|312.87|315.12|313.12|314.37|312.37|0
1622773200000|2021-06-04 02:20:00|314.62|312.62|313.12|311.12|314.62|312.62|313.12|311.12|0
1622773500000|2021-06-04 02:25:00|313.37|311.37|313.12|311.12|313.87|311.87|312.87|310.87|0
1622773800000|2021-06-04 02:30:00|312.12|310.12|312.62|310.62|313.12|311.12|312.12|310.12|0
1622774100000|2021-06-04 02:35:00|312.87|310.87|312.62|310.62|312.87|310.87|311.87|309.87|0
1622774400000|2021-06-04 02:40:00|312.37|310.37|313.12|311.12|313.37|311.37|312.37|310.37|0
1622774700000|2021-06-04 02:45:00|312.87|310.87|312.37|310.37|312.87|310.87|312.12|310.12|0
1622775000000|2021-06-04 02:50:00|312.12|310.12|313.12|311.12|313.12|311.12|312.12|310.12|0
1622775300000|2021-06-04 02:55:00|313.37|311.37|313.12|311.12|313.62|311.62|312.87|310.87|0
1622775600000|2021-06-04 03:00:00|313.37|311.37|312.87|310.87|313.37|311.37|312.37|310.37|0
1622775900000|2021-06-04 03:05:00|313.12|311.12|312.37|310.37|313.37|311.37|312.12|310.12|0
1622776200000|2021-06-04 03:10:00|312.12|310.12|311.87|309.87|312.37|310.37|311.62|309.62|0
1622776500000|2021-06-04 03:15:00|311.62|309.62|312.62|310.62|312.62|310.62|310.62|308.62|0
1622776800000|2021-06-04 03:20:00|312.5|310.5|311.87|309.87|313.12|311.12|311.87|309.87|0
1622777100000|2021-06-04 03:25:00|311.62|309.62|310.12|308.12|312.12|310.12|309.87|307.87|0
1622777400000|2021-06-04 03:30:00|309.87|307.87|309.62|307.62|310.37|308.37|309.12|307.12|0
1622777700000|2021-06-04 03:35:00|309.5|307.5|309.12|307.12|310.12|308.12|308.87|306.87|0
1622778000000|2021-06-04 03:40:00|308.87|306.87|309|307|309.37|307.37|308.25|306.25|0
1622778300000|2021-06-04 03:45:00|308.87|306.87|308.37|306.37|308.87|306.87|308.12|306.12|0
1622778600000|2021-06-04 03:50:00|308.12|306.12|307.37|305.37|308.37|306.37|306.87|304.87|0
1622778900000|2021-06-04 03:55:00|307.25|305.25|307.87|305.87|308.12|306.12|307.25|305.25|0
1622779200000|2021-06-04 04:00:00|308.12|306.12|308.12|306.12|308.37|306.37|307.87|305.87|0
1622779500000|2021-06-04 04:05:00|308.37|306.37|308.37|306.37|308.62|306.62|308.12|306.12|0
1622779800000|2021-06-04 04:10:00|308.62|306.62|308.62|306.62|308.62|306.62|308.37|306.37|0
1622780100000|2021-06-04 04:15:00|308.5|306.5|308.62|306.62|308.87|306.87|308.12|306.12|0
1622780400000|2021-06-04 04:20:00|308.37|306.37|308.12|306.12|308.62|306.62|307.62|305.62|0
1622780700000|2021-06-04 04:25:00|308.25|306.25|308.37|306.37|308.62|306.62|308.12|306.12|0
1622781000000|2021-06-04 04:30:00|308.12|306.12|308.12|306.12|308.62|306.62|307.87|305.87|0
1622781300000|2021-06-04 04:35:00|307.87|305.87|309.12|307.12|309.37|307.37|307.37|305.37|0
1622781600000|2021-06-04 04:40:00|309.37|307.37|309.87|307.87|310.37|308.37|309.37|307.37|0
1622781900000|2021-06-04 04:45:00|309.62|307.62|309.87|307.87|310.37|308.37|309.62|307.62|0
1622782200000|2021-06-04 04:50:00|309.75|307.75|309.37|307.37|309.87|307.87|309.12|307.12|0
1622782500000|2021-06-04 04:55:00|309.62|307.62|309.37|307.37|309.62|307.62|309.12|307.12|0
1622782800000|2021-06-04 05:00:00|309.62|307.62|311.12|309.12|311.12|309.12|309.5|307.5|0
1622783100000|2021-06-04 05:05:00|310.87|308.87|315.12|313.12|315.12|313.12|310.87|308.87|0
1622783400000|2021-06-04 05:10:00|315.37|313.37|312.62|310.62|315.37|313.37|312.5|310.5|0
1622783700000|2021-06-04 05:15:00|312.5|310.5|308.37|306.37|312.5|310.5|308.37|306.37|0
1622784000000|2021-06-04 05:20:00|308.12|306.12|308.37|306.37|308.62|306.62|307.87|305.87|0
1622784300000|2021-06-04 05:25:00|308.12|306.12|309.12|307.12|309.87|307.87|308.12|306.12|0
1622784600000|2021-06-04 05:30:00|308.87|306.87|308.25|306.25|309.12|307.12|307.87|305.87|0
1622784900000|2021-06-04 05:35:00|308.37|306.37|309.37|307.37|309.75|307.75|307.87|305.87|0
1622785200000|2021-06-04 05:40:00|308.62|306.62|311.37|309.37|311.37|309.37|308.62|306.62|0
1622785500000|2021-06-04 05:45:00|311.62|309.62|312.87|310.87|313.37|311.37|311.37|309.37|0
1622785800000|2021-06-04 05:50:00|313.12|311.12|314.62|312.62|314.87|312.87|312.62|310.62|0
1622786100000|2021-06-04 05:55:00|314.5|312.5|314.37|312.37|314.87|312.87|314.12|312.12|0
1622786400000|2021-06-04 06:00:00|314.62|312.62|313.87|311.87|314.62|312.62|312.12|310.12|0
1622786700000|2021-06-04 06:05:00|313.62|311.62|313.37|311.37|313.62|311.62|312.12|310.12|0
1622787000000|2021-06-04 06:10:00|313.5|311.5|311.37|309.37|313.62|311.62|311.12|309.12|0
1622787300000|2021-06-04 06:15:00|311.12|309.12|312.37|310.37|312.62|310.62|310.62|308.62|0
1622787600000|2021-06-04 06:20:00|312.62|310.62|314.5|312.5|315|313|312.37|310.37|0
1622787900000|2021-06-04 06:25:00|314.25|312.25|314.62|312.62|315.62|313.62|313.87|311.87|0
1622788200000|2021-06-04 06:30:00|314.87|312.87|314.12|312.12|314.87|312.87|312.87|310.87|0
1622788500000|2021-06-04 06:35:00|313.87|311.87|312|310|313.87|311.87|311.62|309.62|0
1622788800000|2021-06-04 06:40:00|312.12|310.12|311|309|312.12|310.12|310.62|308.62|0
1622789100000|2021-06-04 06:45:00|310.87|308.87|308.87|306.87|310.87|308.87|307.12|305.12|0
1622789400000|2021-06-04 06:50:00|309|307|308.62|306.62|309.12|307.12|308.12|306.12|0
1622789700000|2021-06-04 06:55:00|308.75|306.75|309.12|307.12|309.62|307.62|308.37|306.37|0
1622790000000|2021-06-04 07:00:00|308.62|306.62|307.87|305.87|311.12|309.12|307.12|305.12|0
1622790300000|2021-06-04 07:05:00|307.92|306.32|307.67|306.07|308.67|307.07|305.17|303.57|0
1622790600000|2021-06-04 07:10:00|307.42|305.82|307.67|306.07|308.17|306.57|305.67|304.07|0
1622790900000|2021-06-04 07:15:00|307.42|305.82|308.42|306.82|308.67|307.07|307.17|305.57|0
1622791200000|2021-06-04 07:20:00|308.67|307.07|307.67|306.07|308.92|307.32|307.42|305.82|0
1622791500000|2021-06-04 07:25:00|307.92|306.32|308.17|306.57|309.67|308.07|307.67|306.07|0
1622791800000|2021-06-04 07:30:00|307.92|306.32|306.67|305.07|308.67|307.07|304.92|303.32|0
1622792100000|2021-06-04 07:35:00|306.42|304.82|306.3|304.7|307.42|305.82|305.92|304.32|0
1622792400000|2021-06-04 07:40:00|306.42|304.82|307.17|305.57|307.42|305.82|305.17|303.57|0
1622792700000|2021-06-04 07:45:00|307.05|305.45|307.67|306.07|307.92|306.32|306.92|305.32|0
1622793000000|2021-06-04 07:50:00|307.8|306.2|308.67|307.07|308.92|307.32|306.92|305.32|0
1622793300000|2021-06-04 07:55:00|308.42|306.82|309.42|307.82|309.67|308.07|308.17|306.57|0
1622793600000|2021-06-04 08:00:00|309.67|308.07|309.67|308.07|309.8|308.2|308.42|306.82|0
1622793900000|2021-06-04 08:05:00|309.8|308.2|308.92|307.32|310.42|308.82|308.55|306.95|0
1622794200000|2021-06-04 08:10:00|309.05|307.45|308.17|306.57|309.67|308.07|307.67|306.07|0
1622794500000|2021-06-04 08:15:00|307.92|306.32|307.92|306.32|308.17|306.57|305.67|304.07|0
1622794800000|2021-06-04 08:20:00|307.8|306.2|308.92|307.32|309.17|307.57|307.67|306.07|0
1622795100000|2021-06-04 08:25:00|309.17|307.57|309.17|307.57|310.17|308.57|308.92|307.32|0
1622795400000|2021-06-04 08:30:00|309.05|307.45|310.55|308.95|310.67|309.07|308.67|307.07|0
1622795700000|2021-06-04 08:35:00|310.42|308.82|310.92|309.32|311.17|309.57|309.42|307.82|0
1622796000000|2021-06-04 08:40:00|311.17|309.57|311.42|309.82|311.92|310.32|310.92|309.32|0
1622796300000|2021-06-04 08:45:00|311.55|309.95|311.17|309.57|311.67|310.07|309.67|308.07|0
1622796600000|2021-06-04 08:50:00|310.92|309.32|311.17|309.57|312.42|310.82|310.92|309.32|0
1622796900000|2021-06-04 08:55:00|310.92|309.32|310.92|309.32|311.67|310.07|309.92|308.32|0
1622797200000|2021-06-04 09:00:00|310.42|308.82|310.42|308.82|310.92|309.32|309.67|308.07|0
1622797500000|2021-06-04 09:05:00|310.67|309.07|308.92|307.32|311.17|309.57|308.92|307.32|0
1622797800000|2021-06-04 09:10:00|309.05|307.45|309.17|307.57|309.17|307.57|308.17|306.57|0
1622798100000|2021-06-04 09:15:00|309.3|307.7|310.92|309.32|311.17|309.57|308.92|307.32|0
1622798400000|2021-06-04 09:20:00|311.17|309.57|310.42|308.82|312.17|310.57|310.17|308.57|0
1622798700000|2021-06-04 09:25:00|310.17|308.57|310.92|309.32|311.17|309.57|309.42|307.82|0
1622799000000|2021-06-04 09:30:00|311.17|309.57|311.42|309.82|311.67|310.07|310.17|308.57|0
1622799300000|2021-06-04 09:35:00|311.92|310.32|311.92|310.32|312.17|310.57|310.42|308.82|0
1622799600000|2021-06-04 09:40:00|311.55|309.95|311.67|310.07|312.42|310.82|310.67|309.07|0
1622799900000|2021-06-04 09:45:00|311.92|310.32|310.17|308.57|312.55|310.95|309.92|308.32|0
1622800200000|2021-06-04 09:50:00|310.05|308.45|309.55|307.95|310.42|308.82|309.42|307.82|0
1622800500000|2021-06-04 09:55:00|309.67|308.07|308.67|307.07|309.67|308.07|307.92|306.32|0
1622800800000|2021-06-04 10:00:00|308.92|307.32|309.3|307.7|309.42|307.82|308.17|306.57|0
1622801100000|2021-06-04 10:05:00|309.17|307.57|309.92|308.32|310.42|308.82|309.17|307.57|0
1622801400000|2021-06-04 10:10:00|310.17|308.57|310.42|308.82|311.17|309.57|309.92|308.32|0
1622801700000|2021-06-04 10:15:00|310.3|308.7|310.67|309.07|312.67|311.07|310.3|308.7|0
1622802000000|2021-06-04 10:20:00|310.92|309.32|310.55|308.95|310.92|309.32|309.92|308.32|0
1622802300000|2021-06-04 10:25:00|310.42|308.82|311.42|309.82|311.67|310.07|309.92|308.32|0
1622802600000|2021-06-04 10:30:00|311.67|310.07|315.92|314.32|316.92|315.32|311.67|310.07|0
1622802900000|2021-06-04 10:35:00|316.17|314.57|313.42|311.82|316.42|314.82|313.17|311.57|0
1622803200000|2021-06-04 10:40:00|313.17|311.57|312.42|310.82|313.17|311.57|312.42|310.82|0
1622803500000|2021-06-04 10:45:00|312.67|311.07|310.92|309.32|312.92|311.32|310.55|308.95|0
1622803800000|2021-06-04 10:50:00|310.42|308.82|310.42|308.82|310.92|309.32|309.92|308.32|0
1622804100000|2021-06-04 10:55:00|310.67|309.07|310.42|308.82|311.17|309.57|309.92|308.32|0
1622804400000|2021-06-04 11:00:00|309.67|308.07|307.67|306.07|309.8|308.2|307.42|305.82|0
1622804700000|2021-06-04 11:05:00|307.42|305.82|308.42|306.82|308.42|306.82|305.67|304.07|0
1622805000000|2021-06-04 11:10:00|308.17|306.57|306.67|305.07|308.42|306.82|306.67|305.07|0
1622805300000|2021-06-04 11:15:00|306.92|305.32|306.42|304.82|307.67|306.07|305.92|304.32|0
1622805600000|2021-06-04 11:20:00|306.67|305.07|306.17|304.57|307.17|305.57|305.17|303.57|0
1622805900000|2021-06-04 11:25:00|306.42|304.82|305.92|304.32|306.42|304.82|305.17|303.57|0
1622806200000|2021-06-04 11:30:00|305.67|304.07|306.42|304.82|306.55|304.95|305.17|303.57|0
1622806500000|2021-06-04 11:35:00|306.55|304.95|306.42|304.82|306.67|305.07|305.67|304.07|0
1622806800000|2021-06-04 11:40:00|306.17|304.57|308.17|306.57|308.42|306.82|306.17|304.57|0
1622807100000|2021-06-04 11:45:00|308.42|306.82|308.17|306.57|308.55|306.95|307.92|306.32|0
1622807400000|2021-06-04 11:50:00|308.05|306.45|306.17|304.57|308.05|306.45|306.17|304.57|0
1622807700000|2021-06-04 11:55:00|305.92|304.32|305.67|304.07|306.67|305.07|305.67|304.07|0
1622808000000|2021-06-04 12:00:00|305.55|303.95|304.17|302.57|306.42|304.82|303.42|301.82|0
1622808300000|2021-06-04 12:05:00|303.92|302.32|304.92|303.32|304.92|303.32|302.67|301.07|0
1622808600000|2021-06-04 12:10:00|305.17|303.57|305.92|304.32|306.17|304.57|304.42|302.82|0
1622808900000|2021-06-04 12:15:00|306.17|304.57|306.42|304.82|306.55|304.95|305.67|304.07|0
1622809200000|2021-06-04 12:20:00|306.17|304.57|306.42|304.82|308.17|306.57|305.92|304.32|0
1622809500000|2021-06-04 12:25:00|306.17|304.57|306.17|304.57|307.42|305.82|305.67|304.07|0
1622809800000|2021-06-04 12:30:00|304.05|302.45|293.17|291.57|304.3|302.7|290.67|289.07|0
1622810100000|2021-06-04 12:35:00|292.42|290.82|299.67|298.07|300.67|299.07|292.42|290.82|0
1622810400000|2021-06-04 12:40:00|299.42|297.82|295.17|293.57|300.42|298.82|295.17|293.57|0
1622810700000|2021-06-04 12:45:00|294.92|293.32|293.67|292.07|297.17|295.57|292.42|290.82|0
1622811000000|2021-06-04 12:50:00|294.17|292.57|292.92|291.32|295.17|293.57|292.42|290.82|0
1622811300000|2021-06-04 12:55:00|292.67|291.07|293.42|291.82|293.67|292.07|290.92|289.32|0
1622811600000|2021-06-04 13:00:00|293.05|291.45|291.42|289.82|294.17|292.57|290.92|289.32|0
1622811900000|2021-06-04 13:05:00|291.67|290.07|291.67|290.07|292.17|290.57|290.92|289.32|0
1622812200000|2021-06-04 13:10:00|291.42|289.82|292.42|290.82|293.17|291.57|290.92|289.32|0
1622812500000|2021-06-04 13:15:00|292.17|290.57|292.67|291.07|292.67|291.07|290.92|289.32|0
1622812800000|2021-06-04 13:20:00|292.42|290.82|292.42|290.82|292.67|291.07|291.67|290.07|0
1622813100000|2021-06-04 13:25:00|292.17|290.57|290.42|288.82|292.67|291.07|289.92|288.32|0
1622813400000|2021-06-04 13:30:00|290.67|289.07|289.42|287.82|291.17|289.57|286.42|284.82|0
1622813700000|2021-06-04 13:35:00|288.92|287.32|285.92|284.32|288.92|287.32|285.42|283.82|0
1622814000000|2021-06-04 13:40:00|285.17|283.57|284.67|283.07|285.92|284.32|283.42|281.82|0
1622814300000|2021-06-04 13:45:00|284.42|282.82|286.17|284.57|286.67|285.07|283.17|281.57|0
1622814600000|2021-06-04 13:50:00|285.92|284.32|288.42|286.82|288.42|286.82|285.67|284.07|0
1622814900000|2021-06-04 13:55:00|288.17|286.57|285.92|284.32|288.42|286.82|285.42|283.82|0
1622815200000|2021-06-04 14:00:00|285.67|284.07|283.42|281.82|285.67|284.07|281.92|280.32|0
1622815500000|2021-06-04 14:05:00|283.17|281.57|283.67|282.07|284.05|282.45|282.67|281.07|0
1622815800000|2021-06-04 14:10:00|283.42|281.82|282.92|281.32|283.42|281.82|282.17|280.57|0
1622816100000|2021-06-04 14:15:00|282.67|281.07|283.67|282.07|284.17|282.57|281.92|280.32|0
1622816400000|2021-06-04 14:20:00|283.42|281.82|283.17|281.57|285.17|283.57|282.92|281.32|0
1622816700000|2021-06-04 14:25:00|282.92|281.32|284.67|283.07|285.92|284.32|282.92|281.32|0
1622817000000|2021-06-04 14:30:00|284.42|282.82|284.05|282.45|284.92|283.32|283.17|281.57|0
1622817300000|2021-06-04 14:35:00|283.92|282.32|283.42|281.82|284.42|282.82|282.42|280.82|0
1622817600000|2021-06-04 14:40:00|283.17|281.57|283.92|282.32|284.42|282.82|280.67|279.07|0
1622817900000|2021-06-04 14:45:00|284.17|282.57|281.17|279.57|284.42|282.82|279.92|278.32|0
1622818200000|2021-06-04 14:50:00|280.92|279.32|280.67|279.07|281.17|279.57|280.17|278.57|0
1622818500000|2021-06-04 14:55:00|280.92|279.32|280.92|279.32|281.17|279.57|279.92|278.32|0
1622818800000|2021-06-04 15:00:00|280.67|279.07|279.92|278.32|281.17|279.57|279.67|278.07|0
1622819100000|2021-06-04 15:05:00|279.67|278.07|279.42|277.82|280.17|278.57|278.42|276.82|0
1622819400000|2021-06-04 15:10:00|279.17|277.57|279.67|278.07|279.67|278.07|278.42|276.82|0
1622819700000|2021-06-04 15:15:00|279.42|277.82|279.17|277.57|279.42|277.82|278.67|277.07|0
1622820000000|2021-06-04 15:20:00|278.92|277.32|278.42|276.82|279.17|277.57|278.42|276.82|0
1622820300000|2021-06-04 15:25:00|278.67|277.07|279.17|277.57|281.17|279.57|277.92|276.32|0
1622820600000|2021-06-04 15:30:00|279.42|277.82|279.92|278.32|280.17|278.57|278.92|277.32|0
1622820900000|2021-06-04 15:35:00|279.67|278.07|281.17|279.57|281.92|280.32|279.67|278.07|0
1622821200000|2021-06-04 15:40:00|280.92|279.32|279.92|278.32|281.67|280.07|279.92|278.32|0
1622821500000|2021-06-04 15:45:00|280.17|278.57|281.67|280.07|282.67|281.07|280.17|278.57|0
1622821800000|2021-06-04 15:50:00|281.92|280.32|282.92|281.32|283.05|281.45|281.42|279.82|0
1622822100000|2021-06-04 15:55:00|282.67|281.07|282.17|280.57|283.42|281.82|282.17|280.57|0
1622822400000|2021-06-04 16:00:00|281.92|280.32|282.92|281.32|282.92|281.32|281.67|280.07|0
1622822700000|2021-06-04 16:05:00|282.67|281.07|282.42|280.82|283.42|281.82|282.42|280.82|0
1622823000000|2021-06-04 16:10:00|282.17|280.57|280.92|279.32|282.17|280.57|280.92|279.32|0
1622823300000|2021-06-04 16:15:00|281.17|279.57|281.67|280.07|281.92|280.32|280.92|279.32|0
1622823600000|2021-06-04 16:20:00|281.8|280.2|281.17|279.57|282.05|280.45|281.17|279.57|0
1622823900000|2021-06-04 16:25:00|281.42|279.82|281.92|280.32|281.92|280.32|280.92|279.32|0
1622824200000|2021-06-04 16:30:00|281.42|279.82|280.17|278.57|281.42|279.82|280.17|278.57|0
1622824500000|2021-06-04 16:35:00|279.92|278.32|279.67|278.07|280.17|278.57|279.42|277.82|0
1622824800000|2021-06-04 16:40:00|279.92|278.32|280.42|278.82|280.42|278.82|279.42|277.82|0
1622825100000|2021-06-04 16:45:00|280.17|278.57|279.92|278.32|280.92|279.32|279.92|278.32|0
1622825400000|2021-06-04 16:50:00|279.67|278.07|279.67|278.07|280.42|278.82|279.42|277.82|0
1622825700000|2021-06-04 16:55:00|279.92|278.32|279.42|277.82|280.17|278.57|279.17|277.57|0
1622826000000|2021-06-04 17:00:00|279.17|277.57|279.17|277.57|279.42|277.82|277.92|276.32|0
1622826300000|2021-06-04 17:05:00|278.92|277.32|278.42|276.82|279.42|277.82|278.42|276.82|0
1622826600000|2021-06-04 17:10:00|278.17|276.57|278.67|277.07|278.67|277.07|277.92|276.32|0
1622826900000|2021-06-04 17:15:00|278.42|276.82|278.42|276.82|279.17|277.57|277.92|276.32|0
1622827200000|2021-06-04 17:20:00|279.17|277.57|279.67|278.07|280.42|278.82|278.92|277.32|0
1622827500000|2021-06-04 17:25:00|279.42|277.82|279.92|278.32|279.92|278.32|279.17|277.57|0
1622827800000|2021-06-04 17:30:00|279.67|278.07|278.17|276.57|279.67|278.07|278.17|276.57|0
1622828100000|2021-06-04 17:35:00|277.92|276.32|278.42|276.82|278.92|277.32|277.92|276.32|0
1622828400000|2021-06-04 17:40:00|278.17|276.57|276.67|275.07|278.17|276.57|276.67|275.07|0
1622828700000|2021-06-04 17:45:00|276.92|275.32|276.67|275.07|277.3|275.7|276.42|274.82|0
1622829000000|2021-06-04 17:50:00|276.92|275.32|276.42|274.82|277.17|275.57|276.42|274.82|0
1622829300000|2021-06-04 17:55:00|276.67|275.07|276.67|275.07|276.92|275.32|276.17|274.57|0
1622829600000|2021-06-04 18:00:00|276.42|274.82|275.67|274.07|276.67|275.07|275.42|273.82|0
1622829900000|2021-06-04 18:05:00|275.42|273.82|274.92|273.32|275.42|273.82|274.67|273.07|0
1622830200000|2021-06-04 18:10:00|274.67|273.07|275.17|273.57|275.42|273.82|274.42|272.82|0
1622830500000|2021-06-04 18:15:00|274.92|273.32|274.67|273.07|275.67|274.07|274.42|272.82|0
1622830800000|2021-06-04 18:20:00|274.92|273.32|274.92|273.32|274.92|273.32|274.17|272.57|0
1622831100000|2021-06-04 18:25:00|274.67|273.07|273.92|272.32|274.67|273.07|273.92|272.32|0
1622831400000|2021-06-04 18:30:00|274.17|272.57|272.8|271.2|274.17|272.57|272.17|270.57|0
1622831700000|2021-06-04 18:35:00|272.92|271.32|272.17|270.57|273.17|271.57|271.92|270.32|0
1622832000000|2021-06-04 18:40:00|272.05|270.45|271.92|270.32|272.67|271.07|271.92|270.32|0
1622832300000|2021-06-04 18:45:00|272.17|270.57|272.17|270.57|272.67|271.07|271.67|270.07|0
1622832600000|2021-06-04 18:50:00|272.42|270.82|272.67|271.07|273.17|271.57|272.17|270.57|0
1622832900000|2021-06-04 18:55:00|272.55|270.95|273.17|271.57|273.42|271.82|272.42|270.82|0
1622833200000|2021-06-04 19:00:00|273.42|271.82|273.67|272.07|273.92|272.32|272.8|271.2|0
1622833500000|2021-06-04 19:05:00|273.42|271.82|274.17|272.57|274.42|272.82|273.17|271.57|0
1622833800000|2021-06-04 19:10:00|273.92|272.32|274.42|272.82|274.67|273.07|273.17|271.57|0
1622834100000|2021-06-04 19:15:00|274.17|272.57|273.42|271.82|274.8|273.2|273.42|271.82|0
1622834400000|2021-06-04 19:20:00|273.67|272.07|273.42|271.82|273.92|272.32|273.17|271.57|0
1622834700000|2021-06-04 19:25:00|273.67|272.07|273.42|271.82|274.42|272.82|273.17|271.57|0
1622835000000|2021-06-04 19:30:00|273.67|272.07|273.17|271.57|274.42|272.82|273.17|271.57|0
1622835300000|2021-06-04 19:35:00|273.05|271.45|273.67|272.07|273.92|272.32|272.8|271.2|0
1622835600000|2021-06-04 19:40:00|273.92|272.32|271.92|270.32|274.17|272.57|271.67|270.07|0
1622835900000|2021-06-04 19:45:00|272.17|270.57|271.17|269.57|272.17|270.57|270.92|269.32|0
1622836200000|2021-06-04 19:50:00|270.92|269.32|269.92|268.32|271.17|269.57|268.92|267.32|0
1622836500000|2021-06-04 19:55:00|270.17|268.57|272.92|271.32|273.42|271.82|269.92|268.32|0
1622836800000|2021-06-04 20:00:00|272.42|270.82|274.17|272.57|274.67|273.07|272.42|270.82|0
1622837100000|2021-06-04 20:05:00|274.42|272.82|274.42|272.82|275.92|274.32|273.67|272.07|0
1622837400000|2021-06-04 20:10:00|274.67|273.07|275.05|273.45|275.42|273.82|274.17|272.57|0
1623049500000|2021-06-07 07:05:00|280.17|278.57|283.92|282.32|284.17|282.57|280.17|278.57|0
1623049800000|2021-06-07 07:10:00|284.17|282.57|285.67|284.07|286.67|285.07|283.92|282.32|0
1623050100000|2021-06-07 07:15:00|285.92|284.32|284.67|283.07|286.42|284.82|284.42|282.82|0
1623050400000|2021-06-07 07:20:00|284.92|283.32|282.67|281.07|284.92|283.32|282.67|281.07|0
1623050700000|2021-06-07 07:25:00|282.55|280.95|279.05|277.45|283.3|281.7|278.17|276.57|0
1623051000000|2021-06-07 07:30:00|278.92|277.32|279.17|277.57|279.92|278.32|278.17|276.57|0
1623051300000|2021-06-07 07:35:00|278.92|277.32|278.92|277.32|279.67|278.07|278.42|276.82|0
1623051600000|2021-06-07 07:40:00|278.8|277.2|279.42|277.82|279.92|278.32|278.8|277.2|0
1623051900000|2021-06-07 07:45:00|279.67|278.07|279.42|277.82|280.42|278.82|279.05|277.45|0
1623052200000|2021-06-07 07:50:00|279.55|277.95|279.67|278.07|280.67|279.07|279.3|277.7|0
1623052500000|2021-06-07 07:55:00|279.92|278.32|279.67|278.07|280.17|278.57|279.42|277.82|0
1623052800000|2021-06-07 08:00:00|279.42|277.82|280.17|278.57|280.67|279.07|279.42|277.82|0
1623053100000|2021-06-07 08:05:00|280.42|278.82|280.92|279.32|282.92|281.32|280.42|278.82|0
1623053400000|2021-06-07 08:10:00|280.67|279.07|279.92|278.32|281.42|279.82|279.17|277.57|0
1623053700000|2021-06-07 08:15:00|279.67|278.07|280.17|278.57|280.42|278.82|279.42|277.82|0
1623054000000|2021-06-07 08:20:00|280.42|278.82|280.42|278.82|281.42|279.82|280.17|278.57|0
1623054300000|2021-06-07 08:25:00|280.67|279.07|279.67|278.07|280.67|279.07|279.67|278.07|0
1623054600000|2021-06-07 08:30:00|279.92|278.32|279.67|278.07|280.42|278.82|279.67|278.07|0
1623054900000|2021-06-07 08:35:00|279.8|278.2|279.92|278.32|280.92|279.32|279.67|278.07|0
1623055200000|2021-06-07 08:40:00|280.17|278.57|279.42|277.82|280.42|278.82|279.17|277.57|0
1623055500000|2021-06-07 08:45:00|279.17|277.57|279.17|277.57|279.92|278.32|278.92|277.32|0
1623055800000|2021-06-07 08:50:00|278.92|277.32|277.42|275.82|279.17|277.57|277.42|275.82|0
1623056100000|2021-06-07 08:55:00|277.67|276.07|277.17|275.57|277.92|276.32|276.92|275.32|0
1623056400000|2021-06-07 09:00:00|277.3|275.7|277.67|276.07|278.17|276.57|276.92|275.32|0
1623056700000|2021-06-07 09:05:00|277.92|276.32|280.42|278.82|280.67|279.07|277.67|276.07|0
1623057000000|2021-06-07 09:10:00|280.17|278.57|281.67|280.07|282.67|281.07|280.17|278.57|0
1623057300000|2021-06-07 09:15:00|282.17|280.57|281.67|280.07|282.67|281.07|281.67|280.07|0
1623057600000|2021-06-07 09:20:00|281.92|280.32|281.92|280.32|281.92|280.32|280.67|279.07|0
1623057900000|2021-06-07 09:25:00|282.17|280.57|283.42|281.82|283.67|282.07|281.42|279.82|0
1623058200000|2021-06-07 09:30:00|283.67|282.07|281.17|279.57|284.05|282.45|281.17|279.57|0
1623058500000|2021-06-07 09:35:00|281.42|279.82|280.42|278.82|281.42|279.82|280.17|278.57|0
1623058800000|2021-06-07 09:40:00|280.17|278.57|280.42|278.82|281.17|279.57|280.17|278.57|0
1623059100000|2021-06-07 09:45:00|280.67|279.07|280.92|279.32|281.8|280.2|280.42|278.82|0
1623059400000|2021-06-07 09:50:00|280.67|279.07|280.42|278.82|281.17|279.57|280.42|278.82|0
1623059700000|2021-06-07 09:55:00|280.67|279.07|281.17|279.57|281.42|279.82|280.42|278.82|0
1623060000000|2021-06-07 10:00:00|281.67|280.07|280.92|279.32|281.92|280.32|280.92|279.32|0
1623060300000|2021-06-07 10:05:00|280.67|279.07|280.67|279.07|281.42|279.82|280.42|278.82|0
1623060600000|2021-06-07 10:10:00|280.42|278.82|280.42|278.82|280.67|279.07|279.92|278.32|0
1623060900000|2021-06-07 10:15:00|280.67|279.07|280.42|278.82|281.17|279.57|280.3|278.7|0
1623061200000|2021-06-07 10:20:00|280.17|278.57|280.17|278.57|280.67|279.07|279.92|278.32|0
1623061500000|2021-06-07 10:25:00|279.92|278.32|279.42|277.82|281.17|279.57|279.17|277.57|0
1623061800000|2021-06-07 10:30:00|279.17|277.57|277.67|276.07|279.55|277.95|277.67|276.07|0
1623062100000|2021-06-07 10:35:00|277.42|275.82|277.42|275.82|278.17|276.57|277.17|275.57|0
1623062400000|2021-06-07 10:40:00|277.67|276.07|276.92|275.32|277.67|276.07|276.67|275.07|0
1623062700000|2021-06-07 10:45:00|277.05|275.45|277.17|275.57|278.17|276.57|276.92|275.32|0
1623063000000|2021-06-07 10:50:00|277.3|275.7|277.92|276.32|278.42|276.82|277.17|275.57|0
1623063300000|2021-06-07 10:55:00|278.05|276.45|278.17|276.57|278.42|276.82|277.42|275.82|0
1623063600000|2021-06-07 11:00:00|277.42|275.82|274.92|273.32|277.42|275.82|274.55|272.95|0
1623063900000|2021-06-07 11:05:00|274.8|273.2|276.17|274.57|276.42|274.82|274.67|273.07|0
1623064200000|2021-06-07 11:10:00|276.3|274.7|275.92|274.32|276.55|274.95|275.67|274.07|0
1623064500000|2021-06-07 11:15:00|275.67|274.07|274.42|272.82|275.67|274.07|273.92|272.32|0
1623064800000|2021-06-07 11:20:00|274.3|272.7|274.3|272.7|274.42|272.82|273.17|271.57|0
1623065100000|2021-06-07 11:25:00|274.17|272.57|274.17|272.57|274.42|272.82|273.67|272.07|0
1623065400000|2021-06-07 11:30:00|273.92|272.32|274.67|273.07|275.17|273.57|273.92|272.32|0
1623065700000|2021-06-07 11:35:00|274.42|272.82|274.42|272.82|274.67|273.07|273.42|271.82|0
1623066000000|2021-06-07 11:40:00|274.17|272.57|273.92|272.32|274.42|272.82|273.42|271.82|0
1623066300000|2021-06-07 11:45:00|274.17|272.57|272.67|271.07|274.17|272.57|272.42|270.82|0
1623066600000|2021-06-07 11:50:00|272.42|270.82|272.17|270.57|272.42|270.82|270.92|269.32|0
1623066900000|2021-06-07 11:55:00|271.92|270.32|272.17|270.57|272.42|270.82|271.42|269.82|0
1623067200000|2021-06-07 12:00:00|271.92|270.32|272.67|271.07|272.92|271.32|271.92|270.32|0
1623067500000|2021-06-07 12:05:00|272.42|270.82|272.67|271.07|273.17|271.57|272.42|270.82|0
1623067800000|2021-06-07 12:10:00|272.92|271.32|272.92|271.32|273.42|271.82|272.67|271.07|0
1623068100000|2021-06-07 12:15:00|273.05|271.45|273.17|271.57|273.42|271.82|272.67|271.07|0
1623068400000|2021-06-07 12:20:00|272.92|271.32|273.67|272.07|273.67|272.07|272.67|271.07|0
1623068700000|2021-06-07 12:25:00|273.8|272.2|272.67|271.07|273.92|272.32|272.67|271.07|0
1623069000000|2021-06-07 12:30:00|272.8|271.2|271.42|269.82|272.8|271.2|270.42|268.82|0
1623069300000|2021-06-07 12:35:00|271.17|269.57|268.67|267.07|271.17|269.57|268.67|267.07|0
1623069600000|2021-06-07 12:40:00|268.92|267.32|269.67|268.07|269.92|268.32|268.67|267.07|0
1623069900000|2021-06-07 12:45:00|269.42|267.82|268.92|267.32|269.92|268.32|268.67|267.07|0
1623070200000|2021-06-07 12:50:00|269.17|267.57|268.92|267.32|269.42|267.82|268.42|266.82|0
1623070500000|2021-06-07 12:55:00|268.67|267.07|269.42|267.82|270.17|268.57|268.67|267.07|0
1623070800000|2021-06-07 13:00:00|269.67|268.07|270.42|268.82|270.67|269.07|269.67|268.07|0
1623071100000|2021-06-07 13:05:00|270.67|269.07|271.17|269.57|271.17|269.57|270.42|268.82|0
1623071400000|2021-06-07 13:10:00|271.42|269.82|271.92|270.32|272.17|270.57|271.17|269.57|0
1623071700000|2021-06-07 13:15:00|271.67|270.07|272.67|271.07|272.92|271.32|271.67|270.07|0
1623072000000|2021-06-07 13:20:00|272.42|270.82|271.67|270.07|272.67|271.07|271.67|270.07|0
1623072300000|2021-06-07 13:25:00|271.92|270.32|272.42|270.82|272.42|270.82|271.05|269.45|0
1623072600000|2021-06-07 13:30:00|271.67|270.07|272.42|270.82|273.42|271.82|271.17|269.57|0
1623072900000|2021-06-07 13:35:00|271.92|270.32|272.92|271.32|273.17|271.57|270.42|268.82|0
1623073200000|2021-06-07 13:40:00|273.17|271.57|272.92|271.32|274.42|272.82|271.42|269.82|0
1623073500000|2021-06-07 13:45:00|272.67|271.07|272.67|271.07|274.17|272.57|272.42|270.82|0
1623073800000|2021-06-07 13:50:00|272.42|270.82|277.42|275.82|278.42|276.82|272.17|270.57|0
1623074100000|2021-06-07 13:55:00|277.17|275.57|276.17|274.57|277.17|275.57|275.17|273.57|0
1623074400000|2021-06-07 14:00:00|276.42|274.82|279.92|278.32|280.42|278.82|276.42|274.82|0
1623074700000|2021-06-07 14:05:00|280.17|278.57|279.42|277.82|280.17|278.57|277.67|276.07|0
1623075000000|2021-06-07 14:10:00|279.67|278.07|280.67|279.07|281.17|279.57|278.42|276.82|0
1623075300000|2021-06-07 14:15:00|280.92|279.32|282.92|281.32|282.92|281.32|280.92|279.32|0
1623075600000|2021-06-07 14:20:00|283.17|281.57|280.92|279.32|283.17|281.57|280.17|278.57|0
1623075900000|2021-06-07 14:25:00|280.42|278.82|281.92|280.32|281.92|280.32|279.67|278.07|0
1623076200000|2021-06-07 14:30:00|281.67|280.07|282.92|281.32|283.17|281.57|281.42|279.82|0
1623076500000|2021-06-07 14:35:00|283.17|281.57|282.67|281.07|283.17|281.57|281.42|279.82|0
1623076800000|2021-06-07 14:40:00|282.42|280.82|282.67|281.07|283.17|281.57|281.8|280.2|0
1623077100000|2021-06-07 14:45:00|282.92|281.32|283.92|282.32|285.17|283.57|282.42|280.82|0
1623077400000|2021-06-07 14:50:00|283.67|282.07|282.92|281.32|284.42|282.82|282.42|280.82|0
1623077700000|2021-06-07 14:55:00|282.67|281.07|281.17|279.57|282.92|281.32|280.92|279.32|0
1623078000000|2021-06-07 15:00:00|280.92|279.32|281.67|280.07|281.92|280.32|280.42|278.82|0
1623078300000|2021-06-07 15:05:00|281.92|280.32|281.17|279.57|282.42|280.82|280.92|279.32|0
1623078600000|2021-06-07 15:10:00|281.67|280.07|279.92|278.32|281.67|280.07|279.17|277.57|0
1623078900000|2021-06-07 15:15:00|280.17|278.57|279.42|277.82|280.67|279.07|279.17|277.57|0
1623079200000|2021-06-07 15:20:00|279.67|278.07|281.92|280.32|282.67|281.07|279.3|277.7|0
1623079500000|2021-06-07 15:25:00|281.8|280.2|283.42|281.82|283.67|282.07|281.42|279.82|0
1623079800000|2021-06-07 15:30:00|283.67|282.07|284.67|283.07|284.92|283.32|283.42|281.82|0
1623080100000|2021-06-07 15:35:00|285.17|283.57|284.67|283.07|285.17|283.57|283.67|282.07|0
1623080400000|2021-06-07 15:40:00|284.92|283.32|284.42|282.82|285.67|284.07|283.92|282.32|0
1623080700000|2021-06-07 15:45:00|284.67|283.07|284.92|283.32|285.17|283.57|283.67|282.07|0
1623081000000|2021-06-07 15:50:00|284.67|283.07|284.67|283.07|285.17|283.57|283.92|282.32|0
1623081300000|2021-06-07 15:55:00|284.42|282.82|282.92|281.32|284.92|283.32|282.92|281.32|0
1623081600000|2021-06-07 16:00:00|282.67|281.07|282.67|281.07|283.42|281.82|281.67|280.07|0
1623081900000|2021-06-07 16:05:00|282.42|280.82|281.17|279.57|282.42|280.82|280.92|279.32|0
1623082200000|2021-06-07 16:10:00|281.05|279.45|280.17|278.57|281.17|279.57|279.92|278.32|0
1623082500000|2021-06-07 16:15:00|279.92|278.32|281.42|279.82|281.42|279.82|279.92|278.32|0
1623082800000|2021-06-07 16:20:00|281.17|279.57|281.67|280.07|281.67|280.07|281.17|279.57|0
1623083100000|2021-06-07 16:25:00|281.92|280.32|282.67|281.07|283.17|281.57|281.92|280.32|0
1623083400000|2021-06-07 16:30:00|282.42|280.82|282.17|280.57|283.17|281.57|281.92|280.32|0
1623083700000|2021-06-07 16:35:00|282.05|280.45|281.67|280.07|282.67|281.07|281.67|280.07|0
1623084000000|2021-06-07 16:40:00|281.42|279.82|281.17|279.57|281.92|280.32|280.67|279.07|0
1623084300000|2021-06-07 16:45:00|280.92|279.32|280.92|279.32|281.67|280.07|280.92|279.32|0
1623084600000|2021-06-07 16:50:00|281.17|279.57|280.42|278.82|281.17|279.57|280.17|278.57|0
1623084900000|2021-06-07 16:55:00|280.67|279.07|281.17|279.57|281.17|279.57|280.42|278.82|0
1623085200000|2021-06-07 17:00:00|280.92|279.32|281.17|279.57|281.67|280.07|280.17|278.57|0
1623085500000|2021-06-07 17:05:00|280.92|279.32|282.17|280.57|282.67|281.07|280.92|279.32|0
1623085800000|2021-06-07 17:10:00|281.92|280.32|282.92|281.32|283.92|282.32|281.67|280.07|0
1623086100000|2021-06-07 17:15:00|282.67|281.07|282.17|280.57|283.67|282.07|281.67|280.07|0
1623086400000|2021-06-07 17:20:00|282.42|280.82|282.17|280.57|282.42|280.82|281.42|279.82|0
1623086700000|2021-06-07 17:25:00|281.92|280.32|282.92|281.32|283.42|281.82|281.67|280.07|0
1623087000000|2021-06-07 17:30:00|283.17|281.57|282.42|280.82|283.17|281.57|281.67|280.07|0
1623087300000|2021-06-07 17:35:00|282.17|280.57|283.17|281.57|283.67|282.07|281.92|280.32|0
1623087600000|2021-06-07 17:40:00|282.92|281.32|283.92|282.32|284.42|282.82|282.92|281.32|0
1623087900000|2021-06-07 17:45:00|284.17|282.57|284.42|282.82|285.92|284.32|283.92|282.32|0
1623088200000|2021-06-07 17:50:00|284.17|282.57|284.17|282.57|284.92|283.32|283.92|282.32|0
1623088500000|2021-06-07 17:55:00|284.42|282.82|285.67|284.07|285.67|284.07|284.17|282.57|0
1623088800000|2021-06-07 18:00:00|285.92|284.32|285.17|283.57|285.92|284.32|284.42|282.82|0
1623089100000|2021-06-07 18:05:00|285.42|283.82|283.17|281.57|285.42|283.82|283.17|281.57|0
1623089400000|2021-06-07 18:10:00|283.42|281.82|283.17|281.57|283.92|282.32|282.92|281.32|0
1623089700000|2021-06-07 18:15:00|283.42|281.82|283.67|282.07|283.92|282.32|282.67|281.07|0
1623090000000|2021-06-07 18:20:00|283.42|281.82|283.92|282.32|283.92|282.32|282.67|281.07|0
1623090300000|2021-06-07 18:25:00|284.17|282.57|283.17|281.57|284.17|282.57|282.92|281.32|0
1623090600000|2021-06-07 18:30:00|283.3|281.7|282.67|281.07|283.67|282.07|282.42|280.82|0
1623090900000|2021-06-07 18:35:00|282.92|281.32|281.92|280.32|282.92|281.32|281.92|280.32|0
1623091200000|2021-06-07 18:40:00|282.17|280.57|281.92|280.32|282.42|280.82|281.42|279.82|0
1623091500000|2021-06-07 18:45:00|281.67|280.07|281.92|280.32|282.67|281.07|281.42|279.82|0
1623091800000|2021-06-07 18:50:00|281.67|280.07|280.67|279.07|281.92|280.32|280.55|278.95|0
1623092100000|2021-06-07 18:55:00|280.92|279.32|279.92|278.32|280.92|279.32|278.42|276.82|0
1623092400000|2021-06-07 19:00:00|279.67|278.07|278.17|276.57|279.92|278.32|278.17|276.57|0
1623092700000|2021-06-07 19:05:00|278.42|276.82|277.67|276.07|278.92|277.32|277.67|276.07|0
1623093000000|2021-06-07 19:10:00|277.92|276.32|277.67|276.07|278.55|276.95|277.42|275.82|0
1623093300000|2021-06-07 19:15:00|277.92|276.32|276.92|275.32|278.17|276.57|276.92|275.32|0
1623093600000|2021-06-07 19:20:00|277.05|275.45|276.17|274.57|277.17|275.57|275.92|274.32|0
1623093900000|2021-06-07 19:25:00|275.92|274.32|276.17|274.57|276.67|275.07|275.92|274.32|0
1623094200000|2021-06-07 19:30:00|275.92|274.32|277.17|275.57|277.17|275.57|275.67|274.07|0
1623094500000|2021-06-07 19:35:00|277.42|275.82|279.42|277.82|279.42|277.82|277.17|275.57|0
1623094800000|2021-06-07 19:40:00|279.67|278.07|279.17|277.57|279.67|278.07|277.67|276.07|0
1623095100000|2021-06-07 19:45:00|279.67|278.07|278.92|277.32|279.92|278.32|278.67|277.07|0
1623095400000|2021-06-07 19:50:00|277.42|275.82|275.42|273.82|277.92|276.32|274.92|273.32|0
1623095700000|2021-06-07 19:55:00|275.17|273.57|275.67|274.07|275.67|274.07|274.17|272.57|0
1623096000000|2021-06-07 20:00:00|275.42|273.82|275.17|273.57|275.67|274.07|274.67|273.07|0
1623096300000|2021-06-07 20:05:00|275.42|273.82|274.42|272.82|275.42|273.82|274.17|272.57|0
1623096600000|2021-06-07 20:10:00|274.67|273.07|274.94|273.34|275.3|273.7|274.67|273.07|0
1623096900000|2021-06-07 20:15:00|275.09|273.09|275.56|273.56|275.6|273.6|275.01|273.01|0
1623097200000|2021-06-07 20:20:00|275.45|273.45|273.5|271.5|275.52|273.52|273.5|271.5|0
1623097500000|2021-06-07 20:25:00|273.86|271.86|273.88|271.88|274.22|272.22|273.47|271.47|0
1623097800000|2021-06-07 20:30:00|275.25|273.25|274.5|272.5|275.25|273.25|274|272|0
1623098100000|2021-06-07 20:35:00|274.25|272.25|275|273|275.25|273.25|274.25|272.25|0
1623098400000|2021-06-07 20:40:00|275.25|273.25|275|273|275.25|273.25|274.5|272.5|0
1623098700000|2021-06-07 20:45:00|274.75|272.75|275|273|275|273|274.5|272.5|0
1623099000000|2021-06-07 20:50:00|274.75|272.75|274.5|272.5|274.75|272.75|274.25|272.25|0
1623099300000|2021-06-07 20:55:00|274.75|272.75|273.71|271.71|274.75|272.75|273.5|271.5|0
1623099600000|2021-06-07 21:00:00|274.08|272.08|273.9|271.9|274.08|272.08|273.82|271.82|0
1623099900000|2021-06-07 21:05:00|273.86|271.86|272.95|270.95|273.86|271.86|272.87|270.87|0
1623100200000|2021-06-07 21:10:00|273.02|271.02|273.35|271.35|273.35|271.35|272.91|270.91|0
1623100500000|2021-06-07 21:15:00|273.39|271.39|273.42|271.42|273.46|271.46|273.31|271.31|0
1623100800000|2021-06-07 21:20:00|273.31|271.31|273.79|271.79|273.97|271.97|273.28|271.28|0
1623101100000|2021-06-07 21:25:00|273.71|271.71|273.6|271.6|273.71|271.71|273.53|271.53|0
1623101400000|2021-06-07 21:30:00|273.49|271.49|273.71|271.71|273.75|271.75|273.39|271.39|0
1623101700000|2021-06-07 21:35:00|273.68|271.68|273.75|271.75|273.75|271.75|273.68|271.68|0
1623102000000|2021-06-07 21:40:00|273.68|271.68|273.71|271.71|273.71|271.71|273.46|271.46|0
1623102600000|2021-06-07 21:50:00|273.82|271.82|273.79|271.79|273.9|271.9|273.79|271.79|0
1623102900000|2021-06-07 21:55:00|273.75|271.75|273.68|271.68|273.75|271.75|273.68|271.68|0
1623103200000|2021-06-07 22:00:00|273.5|271.5|274.37|272.37|274.62|272.62|273.12|271.12|0
1623103500000|2021-06-07 22:05:00|274.12|272.12|275.12|273.12|275.37|273.37|274.12|272.12|0
1623103800000|2021-06-07 22:10:00|275|273|274.87|272.87|275.12|273.12|274.62|272.62|0
1623104100000|2021-06-07 22:15:00|275.12|273.12|275.12|273.12|275.37|273.37|274.62|272.62|0
1623104400000|2021-06-07 22:20:00|274.87|272.87|274.62|272.62|274.87|272.87|274.62|272.62|0
1623104700000|2021-06-07 22:25:00|274.75|272.75|274.87|272.87|274.87|272.87|274.62|272.62|0
1623105000000|2021-06-07 22:30:00|274.62|272.62|274.87|272.87|275.12|273.12|274.37|272.37|0
1623105300000|2021-06-07 22:35:00|275.12|273.12|274.87|272.87|275.62|273.62|274.62|272.62|0
1623105600000|2021-06-07 22:40:00|275|273|275.37|273.37|275.37|273.37|274.87|272.87|0
1623105900000|2021-06-07 22:45:00|275.25|273.25|275.87|273.87|275.87|273.87|275.12|273.12|0
1623106200000|2021-06-07 22:50:00|275.62|273.62|275.62|273.62|275.62|273.62|275.62|273.62|0
1623106500000|2021-06-07 22:55:00|275.75|273.75|275.87|273.87|275.87|273.87|275.62|273.62|0
1623106800000|2021-06-07 23:00:00|275.62|273.62|274.87|272.87|275.62|273.62|274.62|272.62|0
1623107100000|2021-06-07 23:05:00|275|273|275.62|273.62|275.75|273.75|274.87|272.87|0
1623107400000|2021-06-07 23:10:00|275.37|273.37|274.37|272.37|275.37|273.37|274.37|272.37|0
1623107700000|2021-06-07 23:15:00|274.5|272.5|274.12|272.12|275.12|273.12|273.87|271.87|0
1623108000000|2021-06-07 23:20:00|273.62|271.62|272.12|270.12|273.87|271.87|271.87|269.87|0
1623108300000|2021-06-07 23:25:00|272.37|270.37|273.12|271.12|273.37|271.37|272.12|270.12|0
1623108600000|2021-06-07 23:30:00|273.37|271.37|274.12|272.12|274.12|272.12|272.87|270.87|0
1623108900000|2021-06-07 23:35:00|273.87|271.87|274.12|272.12|274.37|272.37|273.62|271.62|0
1623109200000|2021-06-07 23:40:00|273.87|271.87|275.12|273.12|275.12|273.12|273.87|271.87|0
1623109500000|2021-06-07 23:45:00|274.87|272.87|274.87|272.87|275.37|273.37|274.62|272.62|0
1623109800000|2021-06-07 23:50:00|275.12|273.12|275.37|273.37|275.87|273.87|274.12|272.12|0
1623110100000|2021-06-07 23:55:00|275.12|273.12|275.12|273.12|275.62|273.62|275.12|273.12|0
1623110400000|2021-06-08 00:00:00|275.37|273.37|275.12|273.12|275.87|273.87|274.87|272.87|0
1623110700000|2021-06-08 00:05:00|274.87|272.87|272.87|270.87|275|273|272.62|270.62|0
1623111000000|2021-06-08 00:10:00|272.62|270.62|270.87|268.87|273.12|271.12|269.87|267.87|0
1623111300000|2021-06-08 00:15:00|270.62|268.62|270.37|268.37|271.12|269.12|269.37|267.37|0
1623111600000|2021-06-08 00:20:00|270.62|268.62|271.62|269.62|271.62|269.62|270.62|268.62|0
1623111900000|2021-06-08 00:25:00|271.37|269.37|271.37|269.37|272.12|270.12|271.37|269.37|0
1623112200000|2021-06-08 00:30:00|271.12|269.12|270.75|268.75|271.37|269.37|270.12|268.12|0
1623112500000|2021-06-08 00:35:00|270.62|268.62|270.87|268.87|270.87|268.87|270.12|268.12|0
1623112800000|2021-06-08 00:40:00|270.62|268.62|270.37|268.37|270.87|268.87|270.12|268.12|0
1623113100000|2021-06-08 00:45:00|270.12|268.12|269.87|267.87|270.62|268.62|269.87|267.87|0
1623113400000|2021-06-08 00:50:00|269.12|267.12|269.62|267.62|269.87|267.87|268.37|266.37|0
1623113700000|2021-06-08 00:55:00|269.5|267.5|268.87|266.87|270.12|268.12|268.62|266.62|0
1623114000000|2021-06-08 01:00:00|269.12|267.12|268.87|266.87|269.12|267.12|267.87|265.87|0
1623114300000|2021-06-08 01:05:00|268.62|266.62|267.62|265.62|268.62|266.62|267.37|265.37|0
1623114600000|2021-06-08 01:10:00|267.87|265.87|266.87|264.87|267.87|265.87|266.37|264.37|0
1623114900000|2021-06-08 01:15:00|266.62|264.62|267.62|265.62|267.62|265.62|266.37|264.37|0
1623115200000|2021-06-08 01:20:00|267.87|265.87|268.12|266.12|268.62|266.62|267.87|265.87|0
1623115500000|2021-06-08 01:25:00|268|266|268.62|266.62|269.37|267.37|267.87|265.87|0
1623115800000|2021-06-08 01:30:00|268.87|266.87|270.62|268.62|270.87|268.87|268.62|266.62|0
1623116100000|2021-06-08 01:35:00|270.75|268.75|270.12|268.12|270.75|268.75|269.62|267.62|0
1623116400000|2021-06-08 01:40:00|269.87|267.87|268.62|266.62|270.12|268.12|268.37|266.37|0
1623116700000|2021-06-08 01:45:00|268.5|266.5|268.62|266.62|269.12|267.12|268.12|266.12|0
1623117000000|2021-06-08 01:50:00|268.37|266.37|269.12|267.12|269.12|267.12|268.12|266.12|0
1623117300000|2021-06-08 01:55:00|269.37|267.37|269.25|267.25|269.62|267.62|268.87|266.87|0
1623117600000|2021-06-08 02:00:00|269.12|267.12|270.62|268.62|270.62|268.62|268.62|266.62|0
1623117900000|2021-06-08 02:05:00|270.5|268.5|269.12|267.12|270.62|268.62|268.87|266.87|0
1623118200000|2021-06-08 02:10:00|268.87|266.87|270.12|268.12|270.12|268.12|268.37|266.37|0
1623118500000|2021-06-08 02:15:00|269.87|267.87|270.37|268.37|270.87|268.87|269.75|267.75|0
1623118800000|2021-06-08 02:20:00|270.5|268.5|271.5|269.5|271.87|269.87|270.37|268.37|0
1623119100000|2021-06-08 02:25:00|271.62|269.62|272.37|270.37|272.62|270.62|271.37|269.37|0
1623119400000|2021-06-08 02:30:00|272.62|270.62|272.12|270.12|272.62|270.62|271.87|269.87|0
1623119700000|2021-06-08 02:35:00|272.25|270.25|273.12|271.12|273.12|271.12|271.87|269.87|0
1623120000000|2021-06-08 02:40:00|272.87|270.87|272.75|270.75|272.87|270.87|272.12|270.12|0
1623120300000|2021-06-08 02:45:00|272.87|270.87|272.37|270.37|273.37|271.37|272.37|270.37|0
1623120600000|2021-06-08 02:50:00|272.62|270.62|273.62|271.62|273.75|271.75|272.12|270.12|0
1623120900000|2021-06-08 02:55:00|273.75|271.75|274.87|272.87|275.37|273.37|273.62|271.62|0
1623121200000|2021-06-08 03:00:00|275.12|273.12|274.12|272.12|275.37|273.37|274.12|272.12|0
1623121500000|2021-06-08 03:05:00|274.37|272.37|273.37|271.37|274.37|272.37|273.37|271.37|0
1623121800000|2021-06-08 03:10:00|273.62|271.62|272.87|270.87|273.87|271.87|272.87|270.87|0
1623122100000|2021-06-08 03:15:00|273.12|271.12|273.87|271.87|273.87|271.87|272.87|270.87|0
1623122400000|2021-06-08 03:20:00|273.62|271.62|273.12|271.12|273.87|271.87|272.87|270.87|0
1623122700000|2021-06-08 03:25:00|273.37|271.37|272.37|270.37|273.37|271.37|272.12|270.12|0
1623123000000|2021-06-08 03:30:00|272.62|270.62|272.87|270.87|273.12|271.12|272.37|270.37|0
1623123300000|2021-06-08 03:35:00|273.12|271.12|272.62|270.62|273.12|271.12|272.37|270.37|0
1623123600000|2021-06-08 03:40:00|272.37|270.37|273.62|271.62|273.62|271.62|272.37|270.37|0
1623123900000|2021-06-08 03:45:00|273.87|271.87|274.87|272.87|275.37|273.37|273.87|271.87|0
1623124200000|2021-06-08 03:50:00|274.62|272.62|273.62|271.62|274.87|272.87|273.37|271.37|0
1623124500000|2021-06-08 03:55:00|273.37|271.37|273.62|271.62|274.12|272.12|273.37|271.37|0
1623124800000|2021-06-08 04:00:00|273.87|271.87|273.87|271.87|274.12|272.12|273.62|271.62|0
1623125100000|2021-06-08 04:05:00|273.75|271.75|274.12|272.12|274.12|272.12|273.37|271.37|0
1623125400000|2021-06-08 04:10:00|274.37|272.37|274.12|272.12|274.37|272.37|273.87|271.87|0
1623125700000|2021-06-08 04:15:00|273.87|271.87|273.12|271.12|273.87|271.87|273.12|271.12|0
1623126000000|2021-06-08 04:20:00|273.37|271.37|273.37|271.37|273.37|271.37|273.12|271.12|0
1623126300000|2021-06-08 04:25:00|273.12|271.12|273.12|271.12|273.37|271.37|272.87|270.87|0
1623126600000|2021-06-08 04:30:00|272.87|270.87|272.62|270.62|273.12|271.12|272.37|270.37|0
1623126900000|2021-06-08 04:35:00|272.87|270.87|273.37|271.37|273.37|271.37|272.87|270.87|0
1623127200000|2021-06-08 04:40:00|273.25|271.25|273|271|273.37|271.37|272.87|270.87|0
1623127500000|2021-06-08 04:45:00|273.12|271.12|272.87|270.87|273.37|271.37|272.87|270.87|0
1623127800000|2021-06-08 04:50:00|272.37|270.37|272.87|270.87|273.12|271.12|272.37|270.37|0
1623128100000|2021-06-08 04:55:00|273.12|271.12|272.62|270.62|273.12|271.12|272.37|270.37|0
1623128400000|2021-06-08 05:00:00|272.87|270.87|273.37|271.37|273.37|271.37|272.37|270.37|0
1623128700000|2021-06-08 05:05:00|273.62|271.62|272.87|270.87|273.62|271.62|272.87|270.87|0
1623129000000|2021-06-08 05:10:00|272.75|270.75|272.87|270.87|273.12|271.12|272.75|270.75|0
1623129300000|2021-06-08 05:15:00|272.62|270.62|273.12|271.12|273.12|271.12|272.62|270.62|0
1623129600000|2021-06-08 05:20:00|273|271|274.37|272.37|274.62|272.62|273|271|0
1623129900000|2021-06-08 05:25:00|274.62|272.62|274.37|272.37|274.87|272.87|273.87|271.87|0
1623130200000|2021-06-08 05:30:00|274.62|272.62|274.62|272.62|275.12|273.12|274.62|272.62|0
1623130500000|2021-06-08 05:35:00|274.37|272.37|273.87|271.87|274.62|272.62|273.62|271.62|0
1623130800000|2021-06-08 05:40:00|273.62|271.62|274.12|272.12|274.37|272.37|273.62|271.62|0
1623131100000|2021-06-08 05:45:00|274.37|272.37|275.12|273.12|275.12|273.12|274.37|272.37|0
1623131400000|2021-06-08 05:50:00|274.87|272.87|275.12|273.12|275.12|273.12|274.62|272.62|0
1623131700000|2021-06-08 05:55:00|274.87|272.87|275.12|273.12|275.25|273.25|274.62|272.62|0
1623132000000|2021-06-08 06:00:00|274.87|272.87|272.37|270.37|275.25|273.25|272.37|270.37|0
1623132300000|2021-06-08 06:05:00|272.12|270.12|272.37|270.37|272.62|270.62|271.62|269.62|0
1623132600000|2021-06-08 06:10:00|272.12|270.12|272.37|270.37|272.87|270.87|271.87|269.87|0
1623132900000|2021-06-08 06:15:00|272.62|270.62|274.37|272.37|274.37|272.37|272.62|270.62|0
1623133200000|2021-06-08 06:20:00|274.62|272.62|274.62|272.62|274.87|272.87|274.12|272.12|0
1623133500000|2021-06-08 06:25:00|274.87|272.87|274.62|272.62|275.12|273.12|274.37|272.37|0
1623133800000|2021-06-08 06:30:00|274.37|272.37|274.12|272.12|275.12|273.12|273.62|271.62|0
1623134100000|2021-06-08 06:35:00|274.37|272.37|273.87|271.87|274.37|272.37|273.87|271.87|0
1623134400000|2021-06-08 06:40:00|274.12|272.12|274.37|272.37|274.37|272.37|273.87|271.87|0
1623134700000|2021-06-08 06:45:00|274.5|272.5|275.37|273.37|275.62|273.62|274.37|272.37|0
1623135000000|2021-06-08 06:50:00|275.62|273.62|275.37|273.37|275.62|273.62|275.37|273.37|0
1623135300000|2021-06-08 06:55:00|275.62|273.62|274.62|272.62|275.62|273.62|274.62|272.62|0
1623135600000|2021-06-08 07:00:00|274.12|272.12|276.87|274.87|276.87|274.87|273.37|271.37|0
1623135900000|2021-06-08 07:05:00|276.42|274.82|276.42|274.82|276.67|275.07|274.17|272.57|0
1623136200000|2021-06-08 07:10:00|276.17|274.57|276.92|275.32|277.92|276.32|275.92|274.32|0
1623136500000|2021-06-08 07:15:00|277.42|275.82|276.67|275.07|278.42|276.82|276.17|274.57|0
1623136800000|2021-06-08 07:20:00|276.8|275.2|276.42|274.82|276.92|275.32|275.17|273.57|0
1623137100000|2021-06-08 07:25:00|276.67|275.07|275.67|274.07|277.42|275.82|275.42|273.82|0
1623137400000|2021-06-08 07:30:00|275.92|274.32|276.17|274.57|276.42|274.82|275.42|273.82|0
1623137700000|2021-06-08 07:35:00|276.05|274.45|277.8|276.2|278.17|276.57|276.05|274.45|0
1623138000000|2021-06-08 07:40:00|277.92|276.32|277.42|275.82|278.17|276.57|276.92|275.32|0
1623138300000|2021-06-08 07:45:00|277.67|276.07|277.17|275.57|277.92|276.32|276.67|275.07|0
1623138600000|2021-06-08 07:50:00|276.92|275.32|277.67|276.07|277.92|276.32|276.55|274.95|0
1623138900000|2021-06-08 07:55:00|277.55|275.95|276.92|275.32|277.67|276.07|276.92|275.32|0
1623139200000|2021-06-08 08:00:00|277.17|275.57|276.55|274.95|277.42|275.82|275.67|274.07|0
1623139500000|2021-06-08 08:05:00|276.67|275.07|277.67|276.07|277.92|276.32|276.42|274.82|0
1623139800000|2021-06-08 08:10:00|277.42|275.82|278.42|276.82|278.42|276.82|277.42|275.82|0
1623140100000|2021-06-08 08:15:00|278.17|276.57|276.92|275.32|278.17|276.57|276.67|275.07|0
1623140400000|2021-06-08 08:20:00|276.67|275.07|277.55|275.95|277.92|276.32|276.55|274.95|0
1623140700000|2021-06-08 08:25:00|277.42|275.82|277.42|275.82|278.42|276.82|277.05|275.45|0
1623141000000|2021-06-08 08:30:00|277.17|275.57|275.67|274.07|277.42|275.82|275.67|274.07|0
1623141300000|2021-06-08 08:35:00|275.8|274.2|275.92|274.32|276.67|275.07|275.67|274.07|0
1623141600000|2021-06-08 08:40:00|275.67|274.07|275.92|274.32|276.42|274.82|274.92|273.32|0
1623141900000|2021-06-08 08:45:00|275.8|274.2|275.42|273.82|275.92|274.32|274.92|273.32|0
1623142200000|2021-06-08 08:50:00|275.17|273.57|273.92|272.32|275.42|273.82|273.92|272.32|0
1623142500000|2021-06-08 08:55:00|274.05|272.45|273.92|272.32|274.42|272.82|273.67|272.07|0
1623142800000|2021-06-08 09:00:00|273.67|272.07|272.67|271.07|275.8|274.2|272.67|271.07|0
1623143100000|2021-06-08 09:05:00|272.55|270.95|270.92|269.32|272.55|270.95|270.92|269.32|0
1623143400000|2021-06-08 09:10:00|270.67|269.07|271.42|269.82|271.55|269.95|270.67|269.07|0
1623143700000|2021-06-08 09:15:00|270.92|269.32|271.17|269.57|271.17|269.57|270.17|268.57|0
1623144000000|2021-06-08 09:20:00|270.92|269.32|269.67|268.07|271.42|269.82|269.67|268.07|0
1623144300000|2021-06-08 09:25:00|269.42|267.82|270.42|268.82|271.17|269.57|269.3|267.7|0
1623144600000|2021-06-08 09:30:00|270.67|269.07|270.67|269.07|271.17|269.57|270.17|268.57|0
1623144900000|2021-06-08 09:35:00|270.92|269.32|271.17|269.57|271.67|270.07|270.42|268.82|0
1623145200000|2021-06-08 09:40:00|271.3|269.7|272.42|270.82|272.67|271.07|271.17|269.57|0
1623145500000|2021-06-08 09:45:00|272.17|270.57|271.67|270.07|272.42|270.82|270.17|268.57|0
1623145800000|2021-06-08 09:50:00|271.92|270.32|270.92|269.32|271.92|270.32|270.67|269.07|0
1623146100000|2021-06-08 09:55:00|270.67|269.07|271.17|269.57|271.42|269.82|270.42|268.82|0
1623146400000|2021-06-08 10:00:00|271.42|269.82|273.17|271.57|273.67|272.07|271.17|269.57|0
1623146700000|2021-06-08 10:05:00|273.42|271.82|273.8|272.2|274.42|272.82|271.92|270.32|0
1623147000000|2021-06-08 10:10:00|273.67|272.07|274.67|273.07|274.92|273.32|273.17|271.57|0
1623147300000|2021-06-08 10:15:00|274.92|273.32|284.17|282.57|284.17|282.57|274.92|273.32|0
1623147600000|2021-06-08 10:20:00|284.67|283.07|283.67|282.07|285.17|283.57|281.92|280.32|0
1623147900000|2021-06-08 10:25:00|283.92|282.32|284.92|283.32|287.67|286.07|282.92|281.32|0
1623148200000|2021-06-08 10:30:00|285.92|284.32|283.17|281.57|287.92|286.32|282.92|281.32|0
1623148500000|2021-06-08 10:35:00|283.42|281.82|274.67|273.07|283.42|281.82|273.67|272.07|0
1623148800000|2021-06-08 10:40:00|274.92|273.32|276.92|275.32|276.92|275.32|274.3|272.7|0
1623149100000|2021-06-08 10:45:00|276.17|274.57|274.42|272.82|276.42|274.82|274.42|272.82|0
1623149400000|2021-06-08 10:50:00|274.17|272.57|274.42|272.82|274.67|273.07|273.92|272.32|0
1623149700000|2021-06-08 10:55:00|274.17|272.57|273.3|271.7|274.42|272.82|272.42|270.82|0
1623150000000|2021-06-08 11:00:00|273.17|271.57|272.92|271.32|274.42|272.82|272.42|270.82|0
1623150300000|2021-06-08 11:05:00|272.67|271.07|270.67|269.07|272.92|271.32|270.42|268.82|0
1623150600000|2021-06-08 11:10:00|270.92|269.32|269.67|268.07|271.8|270.2|269.17|267.57|0
1623150900000|2021-06-08 11:15:00|269.42|267.82|270.42|268.82|270.67|269.07|269.17|267.57|0
1623151200000|2021-06-08 11:20:00|270.17|268.57|270.42|268.82|270.67|269.07|269.67|268.07|0
1623151500000|2021-06-08 11:25:00|270.55|268.95|270.92|269.32|271.17|269.57|269.67|268.07|0
1623151800000|2021-06-08 11:30:00|270.67|269.07|271.42|269.82|271.42|269.82|270.42|268.82|0
1623152100000|2021-06-08 11:35:00|271.17|269.57|269.67|268.07|271.17|269.57|269.67|268.07|0
1623152400000|2021-06-08 11:40:00|269.55|267.95|268.42|266.82|269.67|268.07|267.92|266.32|0
1623152700000|2021-06-08 11:45:00|268.3|266.7|268.92|267.32|269.17|267.57|267.92|266.32|0
1623153000000|2021-06-08 11:50:00|268.67|267.07|269.17|267.57|269.17|267.57|268.17|266.57|0
1623153300000|2021-06-08 11:55:00|269.3|267.7|268.17|266.57|269.42|267.82|267.92|266.32|0
1623153600000|2021-06-08 12:00:00|267.92|266.32|268.42|266.82|269.05|267.45|267.42|265.82|0
1623153900000|2021-06-08 12:05:00|268.3|266.7|268.42|266.82|268.67|267.07|267.42|265.82|0
1623154200000|2021-06-08 12:10:00|268.17|266.57|267.92|266.32|268.42|266.82|267.42|265.82|0
1623154500000|2021-06-08 12:15:00|268.17|266.57|265.42|263.82|268.17|266.57|265.42|263.82|0
1623154800000|2021-06-08 12:20:00|265.17|263.57|264.8|263.2|266.17|264.57|264.67|263.07|0
1623155100000|2021-06-08 12:25:00|264.67|263.07|265.42|263.82|265.42|263.82|264.17|262.57|0
1623155400000|2021-06-08 12:30:00|265.67|264.07|266.67|265.07|267.17|265.57|264.92|263.32|0
1623155700000|2021-06-08 12:35:00|266.92|265.32|266.67|265.07|266.92|265.32|265.92|264.32|0
1623156000000|2021-06-08 12:40:00|266.55|264.95|265.92|264.32|267.67|266.07|265.67|264.07|0
1623156300000|2021-06-08 12:45:00|266.17|264.57|268.17|266.57|268.17|266.57|265.42|263.82|0
1623156600000|2021-06-08 12:50:00|268.3|266.7|267.42|265.82|268.42|266.82|267.17|265.57|0
1623156900000|2021-06-08 12:55:00|267.17|265.57|267.42|265.82|267.92|266.32|266.67|265.07|0
1623157200000|2021-06-08 13:00:00|267.17|265.57|266.92|265.32|267.42|265.82|266.67|265.07|0
1623157500000|2021-06-08 13:05:00|266.8|265.2|266.67|265.07|267.17|265.57|266.17|264.57|0
1623157800000|2021-06-08 13:10:00|266.92|265.32|266.42|264.82|266.92|265.32|265.42|263.82|0
1623158100000|2021-06-08 13:15:00|266.17|264.57|266.17|264.57|266.42|264.82|265.92|264.32|0
1623158400000|2021-06-08 13:20:00|265.92|264.32|265.17|263.57|267.17|265.57|265.17|263.57|0
1623158700000|2021-06-08 13:25:00|265.42|263.82|266.17|264.57|266.17|264.57|264.92|263.32|0
1623159000000|2021-06-08 13:30:00|266.67|265.07|269.92|268.32|270.92|269.32|266.17|264.57|0
1623159300000|2021-06-08 13:35:00|270.17|268.57|270.67|269.07|272.17|270.57|269.92|268.32|0
1623159600000|2021-06-08 13:40:00|270.92|269.32|270.67|269.07|271.42|269.82|269.17|267.57|0
1623159900000|2021-06-08 13:45:00|270.42|268.82|273.67|272.07|273.67|272.07|269.17|267.57|0
1623160200000|2021-06-08 13:50:00|273.42|271.82|279.17|277.57|280.42|278.82|273.17|271.57|0
1623160500000|2021-06-08 13:55:00|279.42|277.82|280.67|279.07|281.42|279.82|278.42|276.82|0
1623160800000|2021-06-08 14:00:00|280.42|278.82|278.42|276.82|282.67|281.07|277.42|275.82|0
1623161100000|2021-06-08 14:05:00|278.92|277.32|277.17|275.57|279.42|277.82|276.92|275.32|0
1623161400000|2021-06-08 14:10:00|277.42|275.82|276.92|275.32|277.42|275.82|275.67|274.07|0
1623161700000|2021-06-08 14:15:00|276.67|275.07|278.17|276.57|279.05|277.45|276.67|275.07|0
1623162000000|2021-06-08 14:20:00|277.92|276.32|279.67|278.07|279.92|278.32|277.17|275.57|0
1623162300000|2021-06-08 14:25:00|279.17|277.57|279.17|277.57|280.42|278.82|278.17|276.57|0
1623162600000|2021-06-08 14:30:00|279.42|277.82|280.55|278.95|281.92|280.32|278.67|277.07|0
1623162900000|2021-06-08 14:35:00|280.67|279.07|281.42|279.82|281.67|280.07|280.05|278.45|0
1623163200000|2021-06-08 14:40:00|281.17|279.57|277.42|275.82|281.17|279.57|276.67|275.07|0
1623163500000|2021-06-08 14:45:00|277.3|275.7|277.42|275.82|277.92|276.32|276.17|274.57|0
1623163800000|2021-06-08 14:50:00|277.67|276.07|278.92|277.32|278.92|277.32|275.67|274.07|0
1623164100000|2021-06-08 14:55:00|278.67|277.07|279.17|277.57|280.42|278.82|278.42|276.82|0
1623164400000|2021-06-08 15:00:00|278.92|277.32|280.17|278.57|280.17|278.57|276.17|274.57|0
1623164700000|2021-06-08 15:05:00|279.67|278.07|276.42|274.82|280.42|278.82|276.42|274.82|0
1623165000000|2021-06-08 15:10:00|276.67|275.07|283.42|281.82|283.42|281.82|276.67|275.07|0
1623165300000|2021-06-08 15:15:00|283.67|282.07|287.67|286.07|287.67|286.07|282.17|280.57|0
1623165600000|2021-06-08 15:20:00|287.92|286.32|291.92|290.32|293.92|292.32|287.67|286.07|0
1623165900000|2021-06-08 15:25:00|291.67|290.07|288.67|287.07|293.67|292.07|287.92|286.32|0
1623166200000|2021-06-08 15:30:00|288.92|287.32|286.17|284.57|289.17|287.57|285.42|283.82|0
1623166500000|2021-06-08 15:35:00|286.42|284.82|285.67|284.07|288.92|287.32|285.67|284.07|0
1623166800000|2021-06-08 15:40:00|285.92|284.32|279.42|277.82|287.92|286.32|279.42|277.82|0
1623167100000|2021-06-08 15:45:00|279.17|277.57|278.92|277.32|279.67|278.07|277.92|276.32|0
1623167400000|2021-06-08 15:50:00|278.67|277.07|278.67|277.07|280.42|278.82|277.67|276.07|0
1623167700000|2021-06-08 15:55:00|278.92|277.32|277.92|276.32|279.17|277.57|276.92|275.32|0
1623168000000|2021-06-08 16:00:00|278.17|276.57|276.67|275.07|278.67|277.07|276.42|274.82|0
1623168300000|2021-06-08 16:05:00|276.55|274.95|274.92|273.32|276.67|275.07|274.42|272.82|0
1623168600000|2021-06-08 16:10:00|275.17|273.57|273.92|272.32|276.17|274.57|273.92|272.32|0
1623168900000|2021-06-08 16:15:00|274.17|272.57|273.92|272.32|274.92|273.32|273.42|271.82|0
1623169200000|2021-06-08 16:20:00|273.67|272.07|274.92|273.32|275.92|274.32|273.67|272.07|0
1623169500000|2021-06-08 16:25:00|275.05|273.45|273.67|272.07|276.17|274.57|273.67|272.07|0
1623169800000|2021-06-08 16:30:00|273.42|271.82|272.17|270.57|273.67|272.07|271.8|270.2|0
1623170100000|2021-06-08 16:35:00|272.42|270.82|273.67|272.07|273.67|272.07|272.17|270.57|0
1623170400000|2021-06-08 16:40:00|273.42|271.82|272.92|271.32|273.92|272.32|272.67|271.07|0
1623170700000|2021-06-08 16:45:00|273.17|271.57|272.67|271.07|274.67|273.07|272.67|271.07|0
1623171000000|2021-06-08 16:50:00|272.42|270.82|273.17|271.57|273.17|271.57|272.17|270.57|0
1623171300000|2021-06-08 16:55:00|273.42|271.82|272.42|270.82|273.67|272.07|272.17|270.57|0
1623171600000|2021-06-08 17:00:00|272.67|271.07|272.17|270.57|273.17|271.57|272.17|270.57|0
1623171900000|2021-06-08 17:05:00|272.42|270.82|272.17|270.57|272.92|271.32|272.17|270.57|0
1623172200000|2021-06-08 17:10:00|272.3|270.7|274.05|272.45|274.05|272.45|271.92|270.32|0
1623172500000|2021-06-08 17:15:00|273.92|272.32|274.67|273.07|274.92|273.32|273.42|271.82|0
1623172800000|2021-06-08 17:20:00|274.42|272.82|274.92|273.32|274.92|273.32|273.42|271.82|0
1623173100000|2021-06-08 17:25:00|274.67|273.07|275.92|274.32|275.92|274.32|274.17|272.57|0
1623173400000|2021-06-08 17:30:00|276.17|274.57|274.55|272.95|276.17|274.57|274.17|272.57|0
1623173700000|2021-06-08 17:35:00|274.67|273.07|273.92|272.32|274.92|273.32|273.42|271.82|0
1623174000000|2021-06-08 17:40:00|274.17|272.57|272.17|270.57|274.42|272.82|271.67|270.07|0
1623174300000|2021-06-08 17:45:00|272.42|270.82|273.55|271.95|273.92|272.32|272.17|270.57|0
1623174600000|2021-06-08 17:50:00|273.67|272.07|274.92|273.32|275.92|274.32|273.17|271.57|0
1623174900000|2021-06-08 17:55:00|275.17|273.57|275.92|274.32|276.17|274.57|275.17|273.57|0
1623175200000|2021-06-08 18:00:00|275.67|274.07|274.92|273.32|276.42|274.82|274.67|273.07|0
1623175500000|2021-06-08 18:05:00|274.67|273.07|273.92|272.32|274.67|273.07|273.67|272.07|0
1623175800000|2021-06-08 18:10:00|274.17|272.57|274.67|273.07|275.17|273.57|273.42|271.82|0
1623176100000|2021-06-08 18:15:00|274.92|273.32|274.8|273.2|275.42|273.82|273.67|272.07|0
1623176400000|2021-06-08 18:20:00|274.67|273.07|273.42|271.82|275.42|273.82|273.05|271.45|0
1623176700000|2021-06-08 18:25:00|273.17|271.57|272.3|270.7|273.67|272.07|272.17|270.57|0
1623177000000|2021-06-08 18:30:00|272.17|270.57|272.67|271.07|273.42|271.82|271.92|270.32|0
1623177300000|2021-06-08 18:35:00|272.92|271.32|273.17|271.57|273.67|272.07|272.67|271.07|0
1623177600000|2021-06-08 18:40:00|273.42|271.82|273.67|272.07|273.92|272.32|272.67|271.07|0
1623177900000|2021-06-08 18:45:00|273.92|272.32|272.42|270.82|274.42|272.82|272.3|270.7|0
1623178200000|2021-06-08 18:50:00|272.55|270.95|272.42|270.82|273.42|271.82|272.42|270.82|0
1623178500000|2021-06-08 18:55:00|272.17|270.57|270.67|269.07|272.42|270.82|270.17|268.57|0
1623178800000|2021-06-08 19:00:00|270.42|268.82|269.42|267.82|270.67|269.07|269.42|267.82|0
1623179100000|2021-06-08 19:05:00|269.67|268.07|269.67|268.07|270.92|269.32|269.67|268.07|0
1623179400000|2021-06-08 19:10:00|269.92|268.32|269.67|268.07|270.42|268.82|269.42|267.82|0
1623179700000|2021-06-08 19:15:00|269.92|268.32|269.67|268.07|270.17|268.57|269.42|267.82|0
1623180000000|2021-06-08 19:20:00|269.42|267.82|270.92|269.32|271.42|269.82|268.92|267.32|0
1623180300000|2021-06-08 19:25:00|271.17|269.57|271.17|269.57|272.42|270.82|270.42|268.82|0
1623180600000|2021-06-08 19:30:00|271.67|270.07|271.67|270.07|271.92|270.32|270.42|268.82|0
1623180900000|2021-06-08 19:35:00|271.92|270.32|272.17|270.57|272.42|270.82|270.67|269.07|0
1623181200000|2021-06-08 19:40:00|272.42|270.82|272.42|270.82|273.42|271.82|271.42|269.82|0
1623181500000|2021-06-08 19:45:00|272.67|271.07|273.92|272.32|274.17|272.57|272.42|270.82|0
1623181800000|2021-06-08 19:50:00|270.92|269.32|272.67|271.07|273.67|272.07|270.92|269.32|0
1623182100000|2021-06-08 19:55:00|272.42|270.82|274.67|273.07|275.17|273.57|272.42|270.82|0
1623182400000|2021-06-08 20:00:00|275.17|273.57|275.42|273.82|275.67|274.07|274.92|273.32|0
1623182700000|2021-06-08 20:05:00|275.67|274.07|275.17|273.57|275.67|274.07|275.17|273.57|0
1623183000000|2021-06-08 20:10:00|275.3|273.7|275.05|273.45|275.67|274.07|274.17|272.57|0
1623183300000|2021-06-08 20:15:00|275.49|273.49|274.95|272.95|275.49|273.49|274.8|272.8|0
1623183600000|2021-06-08 20:20:00|274.98|272.98|274.65|272.65|275.02|273.02|274.65|272.65|0
1623183900000|2021-06-08 20:25:00|274.69|272.69|274.8|272.8|275.08|273.08|274.69|272.69|0
1623184200000|2021-06-08 20:30:00|275.5|273.5|276.25|274.25|276.5|274.5|275.5|273.5|0
1623184500000|2021-06-08 20:35:00|276|274|276.25|274.25|276.75|274.75|275.75|273.75|0
1623184800000|2021-06-08 20:40:00|276|274|277|275|277.75|275.75|276|274|0
1623185100000|2021-06-08 20:45:00|277.25|275.25|277.25|275.25|277.5|275.5|277|275|0
1623185400000|2021-06-08 20:50:00|277.5|275.5|277.5|275.5|277.75|275.75|277.25|275.25|0
1623185700000|2021-06-08 20:55:00|277.25|275.25|276|274|277.5|275.5|275.5|273.5|0
1623186000000|2021-06-08 21:00:00|276.09|274.09|276.09|274.09|276.23|274.23|276.01|274.01|0
1623186300000|2021-06-08 21:05:00|276.12|274.12|276.09|274.09|276.2|274.2|276.05|274.05|0
1623186600000|2021-06-08 21:10:00|276.12|274.12|276.27|274.27|276.27|274.27|276.12|274.12|0
1623186900000|2021-06-08 21:15:00|276.23|274.23|276.23|274.23|276.23|274.23|276.23|274.23|0
1623187200000|2021-06-08 21:20:00|276.16|274.16|276.23|274.23|276.23|274.23|276.16|274.16|0
1623187500000|2021-06-08 21:25:00|276.2|274.2|276.2|274.2|276.2|274.2|276.16|274.16|0
1623187800000|2021-06-08 21:30:00|276.27|274.27|276.2|274.2|276.27|274.27|276.16|274.16|0
1623188100000|2021-06-08 21:35:00|276.31|274.31|276.31|274.31|276.31|274.31|276.16|274.16|0
1623188400000|2021-06-08 21:40:00|276.38|274.38|276.38|274.38|276.38|274.38|276.34|274.34|0
1623188700000|2021-06-08 21:45:00|275.9|273.9|275.9|273.9|275.9|273.9|275.9|273.9|0
1623189000000|2021-06-08 21:50:00|276.05|274.05|276.23|274.23|276.31|274.31|276.05|274.05|0
1623189300000|2021-06-08 21:55:00|276.05|274.05|276.01|274.01|276.23|274.23|276.01|274.01|0
1623189600000|2021-06-08 22:00:00|276|274|277.62|275.62|277.62|275.62|275.5|273.5|0
1623189900000|2021-06-08 22:05:00|277.37|275.37|278.12|276.12|278.37|276.37|277.12|275.12|0
1623190200000|2021-06-08 22:10:00|277.87|275.87|276.62|274.62|278.12|276.12|276.62|274.62|0
1623190500000|2021-06-08 22:15:00|276.37|274.37|276.62|274.62|276.62|274.62|275.87|273.87|0
1623190800000|2021-06-08 22:20:00|276.37|274.37|275.37|273.37|276.37|274.37|275.37|273.37|0
1623191100000|2021-06-08 22:25:00|275.62|273.62|275.12|273.12|275.62|273.62|274.87|272.87|0
1623191400000|2021-06-08 22:30:00|274.87|272.87|275.12|273.12|275.37|273.37|274.62|272.62|0
1623191700000|2021-06-08 22:35:00|275.37|273.37|275.37|273.37|275.37|273.37|274.87|272.87|0
1623192000000|2021-06-08 22:40:00|275.12|273.12|275.87|273.87|275.87|273.87|275.12|273.12|0
1623192300000|2021-06-08 22:45:00|275.62|273.62|275.12|273.12|275.62|273.62|274.87|272.87|0
1623192600000|2021-06-08 22:50:00|274.87|272.87|274.62|272.62|275.12|273.12|274.37|272.37|0
1623192900000|2021-06-08 22:55:00|274.37|272.37|274.37|272.37|274.62|272.62|274.37|272.37|0
1623193200000|2021-06-08 23:00:00|274.12|272.12|274.37|272.37|274.62|272.62|274.12|272.12|0
1623193500000|2021-06-08 23:05:00|274.62|272.62|274.37|272.37|274.62|272.62|274.12|272.12|0
1623193800000|2021-06-08 23:10:00|274.62|272.62|274.37|272.37|274.62|272.62|274.12|272.12|0
1623194100000|2021-06-08 23:15:00|274.87|272.87|273.62|271.62|274.87|272.87|273.37|271.37|0
1623194400000|2021-06-08 23:20:00|273.75|271.75|274.12|272.12|274.37|272.37|273.62|271.62|0
1623194700000|2021-06-08 23:25:00|274.37|272.37|275.62|273.62|275.87|273.87|273.87|271.87|0
1623195000000|2021-06-08 23:30:00|275.37|273.37|274.12|272.12|275.62|273.62|274.12|272.12|0
1623195300000|2021-06-08 23:35:00|274.62|272.62|273.87|271.87|274.62|272.62|273.37|271.37|0
1623195600000|2021-06-08 23:40:00|273.75|271.75|275.12|273.12|275.5|273.5|273.37|271.37|0
1623195900000|2021-06-08 23:45:00|274.87|272.87|273.87|271.87|275.12|273.12|273.62|271.62|0
1623196200000|2021-06-08 23:50:00|274.12|272.12|274.37|272.37|275.12|273.12|274.12|272.12|0
1623196500000|2021-06-08 23:55:00|274.25|272.25|275.12|273.12|275.12|273.12|274.12|272.12|0
1623196800000|2021-06-09 00:00:00|275.87|273.87|276.25|274.25|276.87|274.87|273.87|271.87|0
1623197100000|2021-06-09 00:05:00|276.62|274.62|276.12|274.12|276.87|274.87|275.5|273.5|0
1623197400000|2021-06-09 00:10:00|275.87|273.87|274.62|272.62|276.37|274.37|274.37|272.37|0
1623197700000|2021-06-09 00:15:00|274.37|272.37|275.12|273.12|276.62|274.62|274.37|272.37|0
1623198000000|2021-06-09 00:20:00|274.87|272.87|272.87|270.87|275.12|273.12|272.37|270.37|0
1623198300000|2021-06-09 00:25:00|272.62|270.62|272.37|270.37|273.37|271.37|272.12|270.12|0
1623198600000|2021-06-09 00:30:00|272.62|270.62|272.12|270.12|272.87|270.87|271.62|269.62|0
1623198900000|2021-06-09 00:35:00|272.37|270.37|273.87|271.87|274.12|272.12|272.37|270.37|0
1623199200000|2021-06-09 00:40:00|273.62|271.62|274.12|272.12|274.87|272.87|273.62|271.62|0
1623199500000|2021-06-09 00:45:00|274.37|272.37|274.12|272.12|274.62|272.62|273.62|271.62|0
1623199800000|2021-06-09 00:50:00|273.87|271.87|273.62|271.62|273.87|271.87|272.87|270.87|0
1623200100000|2021-06-09 00:55:00|273.75|271.75|273.12|271.12|273.87|271.87|272.87|270.87|0
1623200400000|2021-06-09 01:00:00|272.87|270.87|273.62|271.62|274.25|272.25|272.87|270.87|0
1623200700000|2021-06-09 01:05:00|273.37|271.37|274.37|272.37|275.12|273.12|273.37|271.37|0
1623201000000|2021-06-09 01:10:00|274.62|272.62|274.12|272.12|274.87|272.87|274.12|272.12|0
1623201300000|2021-06-09 01:15:00|274.37|272.37|274.87|272.87|274.87|272.87|273.87|271.87|0
1623201600000|2021-06-09 01:20:00|274.62|272.62|275.87|273.87|276.62|274.62|274.62|272.62|0
1623201900000|2021-06-09 01:25:00|276.12|274.12|276.37|274.37|276.62|274.62|275.87|273.87|0
1623202200000|2021-06-09 01:30:00|276.62|274.62|275.87|273.87|278.37|276.37|275.87|273.87|0
1623202500000|2021-06-09 01:35:00|275.62|273.62|275.62|273.62|276.62|274.62|274.62|272.62|0
1623202800000|2021-06-09 01:40:00|275.75|273.75|274.75|272.75|276.62|274.62|274.62|272.62|0
1623203100000|2021-06-09 01:45:00|274.62|272.62|274.62|272.62|274.87|272.87|273.62|271.62|0
1623203400000|2021-06-09 01:50:00|274.37|272.37|274.87|272.87|275.62|273.62|274.37|272.37|0
1623203700000|2021-06-09 01:55:00|274.75|272.75|274.12|272.12|274.87|272.87|273.87|271.87|0
1623204000000|2021-06-09 02:00:00|273.87|271.87|274.62|272.62|274.87|272.87|273.87|271.87|0
1623204300000|2021-06-09 02:05:00|274.87|272.87|275.12|273.12|275.12|273.12|274.25|272.25|0
1623204600000|2021-06-09 02:10:00|275.37|273.37|275.37|273.37|275.37|273.37|274.62|272.62|0
1623204900000|2021-06-09 02:15:00|275.12|273.12|275.62|273.62|275.87|273.87|275.12|273.12|0
1623205200000|2021-06-09 02:20:00|275.87|273.87|275.87|273.87|276.12|274.12|275.37|273.37|0
1623205500000|2021-06-09 02:25:00|275.62|273.62|275.62|273.62|276.12|274.12|275.37|273.37|0
1623205800000|2021-06-09 02:30:00|275.37|273.37|276.12|274.12|276.12|274.12|274.62|272.62|0
1623206100000|2021-06-09 02:35:00|275.87|273.87|275.37|273.37|276.62|274.62|275.37|273.37|0
1623206400000|2021-06-09 02:40:00|275.25|273.25|274.87|272.87|275.62|273.62|274.62|272.62|0
1623206700000|2021-06-09 02:45:00|274.37|272.37|274.37|272.37|274.62|272.62|274.12|272.12|0
1623207000000|2021-06-09 02:50:00|274.62|272.62|274.25|272.25|274.87|272.87|274.12|272.12|0
1623207300000|2021-06-09 02:55:00|274.12|272.12|273.12|271.12|274.12|272.12|273.12|271.12|0
1623207600000|2021-06-09 03:00:00|272.87|270.87|273.37|271.37|273.87|271.87|272.87|270.87|0
1623207900000|2021-06-09 03:05:00|273.62|271.62|273.12|271.12|273.87|271.87|273.12|271.12|0
1623208200000|2021-06-09 03:10:00|273|271|272.87|270.87|273|271|272.25|270.25|0
1623208500000|2021-06-09 03:15:00|272.62|270.62|273.62|271.62|273.62|271.62|272.62|270.62|0
1623208800000|2021-06-09 03:20:00|273.75|271.75|274.12|272.12|274.87|272.87|273.75|271.75|0
1623209100000|2021-06-09 03:25:00|274.37|272.37|274.37|272.37|274.37|272.37|273.87|271.87|0
1623209400000|2021-06-09 03:30:00|274.12|272.12|274.12|272.12|274.37|272.37|274.12|272.12|0
1623209700000|2021-06-09 03:35:00|273.87|271.87|273.87|271.87|274.37|272.37|273.87|271.87|0
1623210000000|2021-06-09 03:40:00|273.62|271.62|274.37|272.37|274.62|272.62|273.62|271.62|0
1623210300000|2021-06-09 03:45:00|274.12|272.12|274.87|272.87|274.87|272.87|274.12|272.12|0
1623210600000|2021-06-09 03:50:00|275.12|273.12|274.62|272.62|275.37|273.37|274.62|272.62|0
1623210900000|2021-06-09 03:55:00|274.87|272.87|274.87|272.87|274.87|272.87|274.37|272.37|0
1623211200000|2021-06-09 04:00:00|275.12|273.12|274.62|272.62|275.37|273.37|274.62|272.62|0
1623211500000|2021-06-09 04:05:00|274.5|272.5|274.87|272.87|275.12|273.12|274.37|272.37|0
1623211800000|2021-06-09 04:10:00|275.12|273.12|274.87|272.87|275.62|273.62|274.62|272.62|0
1623212100000|2021-06-09 04:15:00|275.12|273.12|275.62|273.62|276.12|274.12|274.87|272.87|0
1623212400000|2021-06-09 04:20:00|275.37|273.37|275.12|273.12|275.62|273.62|275.12|273.12|0
1623212700000|2021-06-09 04:25:00|275.37|273.37|275.12|273.12|275.37|273.37|274.87|272.87|0
1623213000000|2021-06-09 04:30:00|274.87|272.87|275.12|273.12|275.37|273.37|274.87|272.87|0
1623213300000|2021-06-09 04:35:00|275.37|273.37|275.87|273.87|276.12|274.12|275.12|273.12|0
1623213600000|2021-06-09 04:40:00|275.62|273.62|275.62|273.62|276.12|274.12|275.62|273.62|0
1623213900000|2021-06-09 04:45:00|275.87|273.87|275.87|273.87|276.12|274.12|275.62|273.62|0
1623214200000|2021-06-09 04:50:00|275.62|273.62|275.62|273.62|276.12|274.12|275.62|273.62|0
1623214500000|2021-06-09 04:55:00|275.87|273.87|275.62|273.62|275.87|273.87|275.62|273.62|0
1623214800000|2021-06-09 05:00:00|275.87|273.87|276.12|274.12|276.37|274.37|275.62|273.62|0
1623215100000|2021-06-09 05:05:00|275.87|273.87|275.62|273.62|276.12|274.12|275.37|273.37|0
1623215400000|2021-06-09 05:10:00|275.37|273.37|275.12|273.12|275.87|273.87|275.12|273.12|0
1623215700000|2021-06-09 05:15:00|274.87|272.87|274.62|272.62|274.87|272.87|273.87|271.87|0
1623216000000|2021-06-09 05:20:00|274.37|272.37|273.87|271.87|274.62|272.62|273.62|271.62|0
1623216300000|2021-06-09 05:25:00|274.12|272.12|273.87|271.87|274.12|272.12|273.37|271.37|0
1623216600000|2021-06-09 05:30:00|274.12|272.12|275.12|273.12|275.37|273.37|274.12|272.12|0
1623216900000|2021-06-09 05:35:00|275.37|273.37|276.12|274.12|276.12|274.12|275.12|273.12|0
1623217200000|2021-06-09 05:40:00|275.87|273.87|275.37|273.37|276.12|274.12|275.12|273.12|0
1623217500000|2021-06-09 05:45:00|275.62|273.62|276.12|274.12|276.12|274.12|275.37|273.37|0
1623217800000|2021-06-09 05:50:00|276.37|274.37|275.62|273.62|276.37|274.37|275.37|273.37|0
1623218100000|2021-06-09 05:55:00|275.37|273.37|275.62|273.62|275.62|273.62|274.87|272.87|0
1623218400000|2021-06-09 06:00:00|275.87|273.87|275.87|273.87|276.12|274.12|275.12|273.12|0
1623218700000|2021-06-09 06:05:00|275.62|273.62|276.62|274.62|276.87|274.87|275.62|273.62|0
1623219000000|2021-06-09 06:10:00|276.87|274.87|277.12|275.12|277.62|275.62|276.62|274.62|0
1623219300000|2021-06-09 06:15:00|277.37|275.37|277.37|275.37|277.87|275.87|277.12|275.12|0
1623219600000|2021-06-09 06:20:00|277.62|275.62|276.12|274.12|277.62|275.62|276.12|274.12|0
1623219900000|2021-06-09 06:25:00|276.37|274.37|276.62|274.62|276.87|274.87|276.12|274.12|0
1623220200000|2021-06-09 06:30:00|276.37|274.37|276.37|274.37|277.12|275.12|276.37|274.37|0
1623220500000|2021-06-09 06:35:00|276.62|274.62|275.12|273.12|276.62|274.62|274.87|272.87|0
1623220800000|2021-06-09 06:40:00|274.87|272.87|274.87|272.87|275.87|273.87|274.87|272.87|0
1623221100000|2021-06-09 06:45:00|274.62|272.62|275.25|273.25|275.37|273.37|274.62|272.62|0
1623221400000|2021-06-09 06:50:00|275.12|273.12|275.62|273.62|275.87|273.87|275.12|273.12|0
1623221700000|2021-06-09 06:55:00|275.37|273.37|274.62|272.62|275.62|273.62|274.62|272.62|0
1623222000000|2021-06-09 07:00:00|274.87|272.87|275.62|273.62|276.62|274.62|274.62|272.62|0
1623222300000|2021-06-09 07:05:00|275.42|273.82|274.17|272.57|275.42|273.82|273.92|272.32|0
1623222600000|2021-06-09 07:10:00|274.42|272.82|274.92|273.32|275.92|274.32|274.42|272.82|0
1623222900000|2021-06-09 07:15:00|274.67|273.07|274.67|273.07|275.17|273.57|273.92|272.32|0
1623223200000|2021-06-09 07:20:00|274.42|272.82|274.17|272.57|274.42|272.82|273.67|272.07|0
1623223500000|2021-06-09 07:25:00|273.92|272.32|272.8|271.2|273.92|272.32|272.42|270.82|0
1623223800000|2021-06-09 07:30:00|272.67|271.07|271.17|269.57|272.92|271.32|270.92|269.32|0
1623224100000|2021-06-09 07:35:00|271.05|269.45|271.42|269.82|271.92|270.32|270.92|269.32|0
1623224400000|2021-06-09 07:40:00|271.17|269.57|272.67|271.07|272.92|271.32|271.17|269.57|0
1623224700000|2021-06-09 07:45:00|272.55|270.95|272.92|271.32|272.92|271.32|272.42|270.82|0
1623225000000|2021-06-09 07:50:00|273.17|271.57|274.67|273.07|274.67|273.07|272.92|271.32|0
1623225300000|2021-06-09 07:55:00|274.42|272.82|275.17|273.57|275.92|274.32|274.42|272.82|0
1623225600000|2021-06-09 08:00:00|274.92|273.32|272.92|271.32|275.17|273.57|272.92|271.32|0
1623225900000|2021-06-09 08:05:00|273.17|271.57|272.17|270.57|273.67|272.07|271.92|270.32|0
1623226200000|2021-06-09 08:10:00|271.92|270.32|271.42|269.82|272.42|270.82|270.92|269.32|0
1623226500000|2021-06-09 08:15:00|271.67|270.07|271.92|270.32|272.92|271.32|271.67|270.07|0
1623226800000|2021-06-09 08:20:00|271.67|270.07|272.42|270.82|272.67|271.07|271.42|269.82|0
1623227100000|2021-06-09 08:25:00|272.17|270.57|272.92|271.32|273.17|271.57|272.17|270.57|0
1623227400000|2021-06-09 08:30:00|272.67|271.07|271.92|270.32|273.17|271.57|271.92|270.32|0
1623227700000|2021-06-09 08:35:00|272.17|270.57|271.17|269.57|272.17|270.57|270.17|268.57|0
1623228000000|2021-06-09 08:40:00|271.42|269.82|271.42|269.82|271.92|270.32|270.92|269.32|0
1623228300000|2021-06-09 08:45:00|271.67|270.07|271.42|269.82|271.92|270.32|271.17|269.57|0
1623228600000|2021-06-09 08:50:00|271.17|269.57|270.92|269.32|271.17|269.57|270.42|268.82|0
1623228900000|2021-06-09 08:55:00|271.05|269.45|271.42|269.82|271.42|269.82|270.67|269.07|0
1623229200000|2021-06-09 09:00:00|271.3|269.7|271.42|269.82|271.67|270.07|271.17|269.57|0
1623229500000|2021-06-09 09:05:00|271.67|270.07|273.92|272.32|274.17|272.57|271.67|270.07|0
1623229800000|2021-06-09 09:10:00|274.17|272.57|274.92|273.32|275.67|274.07|273.17|271.57|0
1623230100000|2021-06-09 09:15:00|275.17|273.57|274.05|272.45|275.67|274.07|273.67|272.07|0
1623230400000|2021-06-09 09:20:00|274.17|272.57|272.67|271.07|274.3|272.7|272.42|270.82|0
1623230700000|2021-06-09 09:25:00|272.8|271.2|273.42|271.82|273.67|272.07|272.8|271.2|0
1623231000000|2021-06-09 09:30:00|273.17|271.57|273.42|271.82|273.92|272.32|272.92|271.32|0
1623231300000|2021-06-09 09:35:00|273.17|271.57|272.42|270.82|273.42|271.82|272.17|270.57|0
1623231600000|2021-06-09 09:40:00|272.17|270.57|273.92|272.32|274.17|272.57|272.17|270.57|0
1623231900000|2021-06-09 09:45:00|274.05|272.45|273.42|271.82|274.92|273.32|273.17|271.57|0
1623232200000|2021-06-09 09:50:00|273.55|271.95|273.17|271.57|273.67|272.07|272.92|271.32|0
1623232500000|2021-06-09 09:55:00|273.42|271.82|273.17|271.57|273.42|271.82|272.92|271.32|0
1623232800000|2021-06-09 10:00:00|273.3|271.7|272.17|270.57|273.3|271.7|271.92|270.32|0
1623233100000|2021-06-09 10:05:00|271.92|270.32|272.42|270.82|272.92|271.32|271.92|270.32|0
1623233400000|2021-06-09 10:10:00|272.67|271.07|272.92|271.32|273.42|271.82|272.42|270.82|0
1623233700000|2021-06-09 10:15:00|273.05|271.45|273.92|272.32|274.17|272.57|273.05|271.45|0
1623234000000|2021-06-09 10:20:00|273.67|272.07|273.42|271.82|274.42|272.82|273.42|271.82|0
1623234300000|2021-06-09 10:25:00|273.17|271.57|274.05|272.45|274.17|272.57|272.67|271.07|0
1623234600000|2021-06-09 10:30:00|274.17|272.57|273.42|271.82|274.17|272.57|273.17|271.57|0
1623234900000|2021-06-09 10:35:00|273.17|271.57|273.42|271.82|273.67|272.07|272.67|271.07|0
1623235200000|2021-06-09 10:40:00|273.17|271.57|272.17|270.57|273.17|271.57|271.92|270.32|0
1623235500000|2021-06-09 10:45:00|271.92|270.32|271.67|270.07|271.92|270.32|271.42|269.82|0
1623235800000|2021-06-09 10:50:00|271.92|270.32|272.67|271.07|272.92|271.32|271.92|270.32|0
1623236100000|2021-06-09 10:55:00|272.92|271.32|271.17|269.57|273.17|271.57|270.92|269.32|0
1623236400000|2021-06-09 11:00:00|271.42|269.82|271.42|269.82|271.67|270.07|270.92|269.32|0
1623236700000|2021-06-09 11:05:00|271.17|269.57|270.67|269.07|271.17|269.57|269.67|268.07|0
1623237000000|2021-06-09 11:10:00|270.8|269.2|272.67|271.07|273.17|271.57|270.8|269.2|0
1623237300000|2021-06-09 11:15:00|272.42|270.82|272.92|271.32|272.92|271.32|271.67|270.07|0
1623237600000|2021-06-09 11:20:00|272.67|271.07|270.67|269.07|272.8|271.2|270.17|268.57|0
1623237900000|2021-06-09 11:25:00|270.42|268.82|271.92|270.32|271.92|270.32|270.42|268.82|0
1623238200000|2021-06-09 11:30:00|272.17|270.57|276.17|274.57|276.67|275.07|272.17|270.57|0
1623238500000|2021-06-09 11:35:00|275.92|274.32|274.17|272.57|276.42|274.82|274.17|272.57|0
1623238800000|2021-06-09 11:40:00|273.92|272.32|271.67|270.07|273.92|272.32|271.67|270.07|0
1623239100000|2021-06-09 11:45:00|271.92|270.32|271.67|270.07|272.17|270.57|271.42|269.82|0
1623239400000|2021-06-09 11:50:00|271.42|269.82|268.92|267.32|271.42|269.82|268.67|267.07|0
1623239700000|2021-06-09 11:55:00|268.67|267.07|268.67|267.07|269.17|267.57|268.17|266.57|0
1623240000000|2021-06-09 12:00:00|268.42|266.82|269.92|268.32|270.17|268.57|268.42|266.82|0
1623240300000|2021-06-09 12:05:00|270.17|268.57|269.17|267.57|270.17|268.57|268.92|267.32|0
1623240600000|2021-06-09 12:10:00|269.42|267.82|268.42|266.82|269.67|268.07|267.92|266.32|0
1623240900000|2021-06-09 12:15:00|268.17|266.57|270.67|269.07|271.17|269.57|267.92|266.32|0
1623241200000|2021-06-09 12:20:00|270.42|268.82|270.92|269.32|271.42|269.82|270.17|268.57|0
1623241500000|2021-06-09 12:25:00|271.17|269.57|270.17|268.57|271.17|269.57|270.17|268.57|0
1623241800000|2021-06-09 12:30:00|270.42|268.82|268.67|267.07|270.42|268.82|268.67|267.07|0
1623242100000|2021-06-09 12:35:00|268.42|266.82|268.17|266.57|268.55|266.95|266.67|265.07|0
1623242400000|2021-06-09 12:40:00|268.3|266.7|268.17|266.57|268.8|267.2|267.67|266.07|0
1623242700000|2021-06-09 12:45:00|268.42|266.82|268.42|266.82|269.17|267.57|268.17|266.57|0
1623243000000|2021-06-09 12:50:00|268.67|267.07|268.42|266.82|269.17|267.57|268.17|266.57|0
1623243300000|2021-06-09 12:55:00|268.67|267.07|268.67|267.07|268.67|267.07|267.92|266.32|0
1623243600000|2021-06-09 13:00:00|268.55|266.95|268.17|266.57|268.92|267.32|267.92|266.32|0
1623243900000|2021-06-09 13:05:00|267.92|266.32|267.92|266.32|268.17|266.57|267.42|265.82|0
1623244200000|2021-06-09 13:10:00|267.67|266.07|268.42|266.82|268.92|267.32|267.67|266.07|0
1623244500000|2021-06-09 13:15:00|268.17|266.57|268.42|266.82|268.8|267.2|268.17|266.57|0
1623244800000|2021-06-09 13:20:00|268.67|267.07|267.67|266.07|269.17|267.57|267.67|266.07|0
1623245100000|2021-06-09 13:25:00|267.92|266.32|266.17|264.57|268.67|267.07|265.92|264.32|0
1623245400000|2021-06-09 13:30:00|266.42|264.82|269.17|267.57|269.42|267.82|265.92|264.32|0
1623245700000|2021-06-09 13:35:00|268.92|267.32|270.92|269.32|270.92|269.32|267.17|265.57|0
1623246000000|2021-06-09 13:40:00|271.42|269.82|269.55|267.95|272.67|271.07|268.92|267.32|0
1623246300000|2021-06-09 13:45:00|269.67|268.07|270.67|269.07|271.17|269.57|265.92|264.32|0
1623246600000|2021-06-09 13:50:00|271.17|269.57|272.42|270.82|273.67|272.07|270.92|269.32|0
1623246900000|2021-06-09 13:55:00|271.92|270.32|270.17|268.57|271.92|270.32|269.42|267.82|0
1623247200000|2021-06-09 14:00:00|269.42|267.82|271.92|270.32|271.92|270.32|268.3|266.7|0
1623247500000|2021-06-09 14:05:00|271.42|269.82|272.42|270.82|272.67|271.07|270.42|268.82|0
1623247800000|2021-06-09 14:10:00|272.67|271.07|272.92|271.32|273.42|271.82|271.92|270.32|0
1623248100000|2021-06-09 14:15:00|273.17|271.57|271.42|269.82|274.67|273.07|271.42|269.82|0
1623248400000|2021-06-09 14:20:00|271.67|270.07|271.67|270.07|272.92|271.32|269.67|268.07|0
1623248700000|2021-06-09 14:25:00|271.42|269.82|269.17|267.57|272.17|270.57|269.17|267.57|0
1623249000000|2021-06-09 14:30:00|268.92|267.32|269.42|267.82|269.92|268.32|268.55|266.95|0
1623249300000|2021-06-09 14:35:00|269.17|267.57|268.92|267.32|270.42|268.82|268.67|267.07|0
1623249600000|2021-06-09 14:40:00|268.67|267.07|268.67|267.07|269.92|268.32|267.67|266.07|0
1623249900000|2021-06-09 14:45:00|268.42|266.82|269.42|267.82|270.42|268.82|267.42|265.82|0
1623250200000|2021-06-09 14:50:00|269.17|267.57|269.67|268.07|271.17|269.57|268.92|267.32|0
1623250500000|2021-06-09 14:55:00|269.42|267.82|269.67|268.07|269.92|268.32|268.17|266.57|0
1623250800000|2021-06-09 15:00:00|269.92|268.32|267.92|266.32|269.92|268.32|267.67|266.07|0
1623251100000|2021-06-09 15:05:00|267.67|266.07|268.17|266.57|268.92|267.32|267.67|266.07|0
1623251400000|2021-06-09 15:10:00|267.92|266.32|269.17|267.57|269.17|267.57|267.92|266.32|0
1623251700000|2021-06-09 15:15:00|269.42|267.82|267.67|266.07|269.42|267.82|267.17|265.57|0
1623252000000|2021-06-09 15:20:00|267.42|265.82|268.17|266.57|268.67|267.07|267.17|265.57|0
1623252300000|2021-06-09 15:25:00|267.92|266.32|268.67|267.07|269.92|268.32|267.92|266.32|0
1623252600000|2021-06-09 15:30:00|269.17|267.57|270.42|268.82|271.17|269.57|269.17|267.57|0
1623252900000|2021-06-09 15:35:00|270.3|268.7|270.67|269.07|271.67|270.07|270.3|268.7|0
1623253200000|2021-06-09 15:40:00|270.55|268.95|270.92|269.32|271.17|269.57|270.42|268.82|0
1623253500000|2021-06-09 15:45:00|271.17|269.57|270.67|269.07|271.42|269.82|270.17|268.57|0
1623253800000|2021-06-09 15:50:00|270.42|268.82|272.92|271.32|272.92|271.32|270.17|268.57|0
1623254100000|2021-06-09 15:55:00|273.05|271.45|273.17|271.57|275.92|274.32|272.67|271.07|0
1623254400000|2021-06-09 16:00:00|273.42|271.82|272.92|271.32|274.17|272.57|272.67|271.07|0
1623254700000|2021-06-09 16:05:00|272.67|271.07|272.67|271.07|273.67|272.07|272.42|270.82|0
1623255000000|2021-06-09 16:10:00|272.92|271.32|272.67|271.07|273.67|272.07|272.67|271.07|0
1623255300000|2021-06-09 16:15:00|272.92|271.32|273.42|271.82|274.17|272.57|272.92|271.32|0
1623255600000|2021-06-09 16:20:00|273.17|271.57|272.42|270.82|273.17|271.57|271.92|270.32|0
1623255900000|2021-06-09 16:25:00|272.17|270.57|271.67|270.07|272.55|270.95|271.42|269.82|0
1623256200000|2021-06-09 16:30:00|271.92|270.32|270.92|269.32|271.92|270.32|270.92|269.32|0
1623256500000|2021-06-09 16:35:00|271.17|269.57|270.67|269.07|271.42|269.82|270.67|269.07|0
1623256800000|2021-06-09 16:40:00|270.92|269.32|270.92|269.32|271.17|269.57|270.42|268.82|0
1623257100000|2021-06-09 16:45:00|271.17|269.57|271.17|269.57|271.42|269.82|270.67|269.07|0
1623257400000|2021-06-09 16:50:00|270.92|269.32|270.67|269.07|271.42|269.82|270.17|268.57|0
1623257700000|2021-06-09 16:55:00|270.92|269.32|270.67|269.07|271.17|269.57|270.42|268.82|0
1623258000000|2021-06-09 17:00:00|270.42|268.82|269.92|268.32|270.67|269.07|269.42|267.82|0
1623258300000|2021-06-09 17:05:00|270.17|268.57|270.17|268.57|270.92|269.32|269.67|268.07|0
1623258600000|2021-06-09 17:10:00|270.42|268.82|271.17|269.57|271.17|269.57|270.17|268.57|0
1623258900000|2021-06-09 17:15:00|271.42|269.82|269.67|268.07|271.67|270.07|268.92|267.32|0
1623259200000|2021-06-09 17:20:00|269.42|267.82|269.17|267.57|269.42|267.82|268.42|266.82|0
1623259500000|2021-06-09 17:25:00|269.42|267.82|269.67|268.07|269.67|268.07|268.92|267.32|0
1623259800000|2021-06-09 17:30:00|269.92|268.32|269.17|267.57|270.67|269.07|269.17|267.57|0
1623260100000|2021-06-09 17:35:00|269.42|267.82|270.8|269.2|271.67|270.07|269.17|267.57|0
1623260400000|2021-06-09 17:40:00|270.92|269.32|271.67|270.07|272.92|271.32|270.92|269.32|0
1623260700000|2021-06-09 17:45:00|271.92|270.32|270.92|269.32|272.17|270.57|270.92|269.32|0
1623261000000|2021-06-09 17:50:00|270.67|269.07|270.92|269.32|271.42|269.82|270.42|268.82|0
1623261300000|2021-06-09 17:55:00|270.8|269.2|271.92|270.32|271.92|270.32|270.17|268.57|0
1623261600000|2021-06-09 18:00:00|271.67|270.07|270.92|269.32|271.67|270.07|269.92|268.32|0
1623261900000|2021-06-09 18:05:00|271.17|269.57|272.67|271.07|272.8|271.2|270.42|268.82|0
1623262200000|2021-06-09 18:10:00|272.42|270.82|271.92|270.32|272.67|271.07|271.67|270.07|0
1623262500000|2021-06-09 18:15:00|272.17|270.57|272.42|270.82|272.67|271.07|271.67|270.07|0
1623262800000|2021-06-09 18:20:00|272.67|271.07|271.67|270.07|272.67|271.07|271.17|269.57|0
1623263100000|2021-06-09 18:25:00|271.92|270.32|269.92|268.32|271.92|270.32|269.67|268.07|0
1623263400000|2021-06-09 18:30:00|270.17|268.57|270.17|268.57|270.42|268.82|269.42|267.82|0
1623263700000|2021-06-09 18:35:00|269.92|268.32|271.92|270.32|272.17|270.57|269.67|268.07|0
1623264000000|2021-06-09 18:40:00|271.67|270.07|272.67|271.07|272.67|271.07|271.42|269.82|0
1623264300000|2021-06-09 18:45:00|272.55|270.95|273.42|271.82|273.67|272.07|271.92|270.32|0
1623264600000|2021-06-09 18:50:00|273.67|272.07|273.67|272.07|274.42|272.82|273.17|271.57|0
1623264900000|2021-06-09 18:55:00|273.92|272.32|273.67|272.07|274.17|272.57|272.67|271.07|0
1623265200000|2021-06-09 19:00:00|273.92|272.32|274.67|273.07|275.17|273.57|273.67|272.07|0
1623265500000|2021-06-09 19:05:00|274.92|273.32|275.42|273.82|275.67|274.07|273.92|272.32|0
1623265800000|2021-06-09 19:10:00|275.17|273.57|275.42|273.82|275.42|273.82|274.42|272.82|0
1623266100000|2021-06-09 19:15:00|275.17|273.57|275.17|273.57|275.17|273.57|274.42|272.82|0
1623266400000|2021-06-09 19:20:00|274.67|273.07|276.67|275.07|277.17|275.57|274.42|272.82|0
1623266700000|2021-06-09 19:25:00|276.42|274.82|279.42|277.82|279.42|277.82|276.42|274.82|0
1623267000000|2021-06-09 19:30:00|279.67|278.07|278.67|277.07|280.67|279.07|277.42|275.82|0
1623267300000|2021-06-09 19:35:00|278.42|276.82|278.92|277.32|279.42|277.82|278.17|276.57|0
1623267600000|2021-06-09 19:40:00|279.17|277.57|281.67|280.07|281.92|280.32|278.67|277.07|0
1623267900000|2021-06-09 19:45:00|282.17|280.57|281.17|279.57|282.17|280.57|279.67|278.07|0
1623268200000|2021-06-09 19:50:00|281.42|279.82|280.42|278.82|282.17|280.57|278.67|277.07|0
1623268500000|2021-06-09 19:55:00|279.92|278.32|282.92|281.32|283.42|281.82|279.42|277.82|0
1623268800000|2021-06-09 20:00:00|281.67|280.07|280.42|278.82|281.67|280.07|279.67|278.07|0
1623269100000|2021-06-09 20:05:00|280.17|278.57|280.17|278.57|281.17|279.57|279.92|278.32|0
1623269400000|2021-06-09 20:10:00|279.92|278.32|279.05|277.45|279.92|278.32|278.42|276.82|0
1623269700000|2021-06-09 20:15:00|279.21|277.21|279.06|277.06|279.39|277.39|278.88|276.88|0
1623270000000|2021-06-09 20:20:00|278.99|276.99|278.77|276.77|279.1|277.1|278.19|276.19|0
1623270300000|2021-06-09 20:25:00|278.71|276.71|279.03|277.03|279.06|277.06|278.71|276.71|0
1623270600000|2021-06-09 20:30:00|279|277|279.25|277.25|279.5|277.5|278.75|276.75|0
1623270900000|2021-06-09 20:35:00|279|277|279.25|277.25|279.25|277.25|278.5|276.5|0
1623271200000|2021-06-09 20:40:00|279|277|279|277|279.25|277.25|278.75|276.75|0
1623271500000|2021-06-09 20:45:00|278.75|276.75|279.25|277.25|279.5|277.5|278.75|276.75|0
1623271800000|2021-06-09 20:50:00|279.5|277.5|279.25|277.25|279.5|277.5|279|277|0
1623272100000|2021-06-09 20:55:00|279|277|279|277|279.5|277.5|278.5|276.5|0
1623272400000|2021-06-09 21:00:00|278.97|276.97|279.15|277.15|279.15|277.15|278.71|276.71|0
1623272700000|2021-06-09 21:05:00|279.04|277.04|279.04|277.04|279.11|277.11|278.93|276.93|0
1623273000000|2021-06-09 21:10:00|279.19|277.19|278.79|276.79|279.22|277.22|278.79|276.79|0
1623273300000|2021-06-09 21:15:00|278.71|276.71|279.33|277.33|279.52|277.52|278.71|276.71|0
1623273600000|2021-06-09 21:20:00|279.52|277.52|279.41|277.41|279.52|277.52|279.01|277.01|0
1623273900000|2021-06-09 21:25:00|279.44|277.44|279.22|277.22|279.66|277.66|279.19|277.19|0
1623274200000|2021-06-09 21:30:00|279.15|277.15|279.55|277.55|279.66|277.66|279.15|277.15|0
1623274500000|2021-06-09 21:35:00|279.52|277.52|279.48|277.48|279.66|277.66|279.33|277.33|0
1623274800000|2021-06-09 21:40:00|279.44|277.44|279.3|277.3|279.48|277.48|279.15|277.15|0
1623275100000|2021-06-09 21:45:00|279.08|277.08|279.11|277.11|279.22|277.22|278.93|276.93|0
1623275400000|2021-06-09 21:50:00|279.04|277.04|279.04|277.04|279.11|277.11|279.04|277.04|0
1623275700000|2021-06-09 21:55:00|279.01|277.01|279.19|277.19|279.19|277.19|278.93|276.93|0
1623276000000|2021-06-09 22:00:00|278.5|276.5|277.62|275.62|278.5|276.5|277.37|275.37|0
1623276300000|2021-06-09 22:05:00|277.87|275.87|278.62|276.62|279.12|277.12|277.62|275.62|0
1623276600000|2021-06-09 22:10:00|278.37|276.37|278.12|276.12|278.37|276.37|277.87|275.87|0
1623276900000|2021-06-09 22:15:00|277.87|275.87|277.62|275.62|278.12|276.12|277.62|275.62|0
1623277200000|2021-06-09 22:20:00|277.87|275.87|277.62|275.62|277.87|275.87|277.37|275.37|0
1623277500000|2021-06-09 22:25:00|277.37|275.37|278.37|276.37|278.37|276.37|277.37|275.37|0
1623277800000|2021-06-09 22:30:00|278.62|276.62|278.12|276.12|278.87|276.87|277.87|275.87|0
1623278100000|2021-06-09 22:35:00|277.87|275.87|278.12|276.12|278.12|276.12|277.87|275.87|0
1623278400000|2021-06-09 22:40:00|277.87|275.87|277.87|275.87|277.87|275.87|277.62|275.62|0
1623278700000|2021-06-09 22:45:00|278.12|276.12|278.12|276.12|278.37|276.37|277.62|275.62|0
1623279000000|2021-06-09 22:50:00|278.25|276.25|278.62|276.62|278.87|276.87|278.12|276.12|0
1623279300000|2021-06-09 22:55:00|278.37|276.37|278.12|276.12|278.37|276.37|278.12|276.12|0
1623279600000|2021-06-09 23:00:00|278.37|276.37|278.87|276.87|278.87|276.87|278.37|276.37|0
1623279900000|2021-06-09 23:05:00|279.12|277.12|278.37|276.37|279.87|277.87|278.37|276.37|0
1623280200000|2021-06-09 23:10:00|278.62|276.62|278.62|276.62|278.87|276.87|278.12|276.12|0
1623280500000|2021-06-09 23:15:00|278.5|276.5|278.37|276.37|278.87|276.87|278.37|276.37|0
1623280800000|2021-06-09 23:20:00|278.62|276.62|278.12|276.12|278.62|276.62|277.87|275.87|0
1623281100000|2021-06-09 23:25:00|277.87|275.87|277.62|275.62|278.37|276.37|277.62|275.62|0
1623281400000|2021-06-09 23:30:00|277.37|275.37|276.87|274.87|277.62|275.62|276.87|274.87|0
1623281700000|2021-06-09 23:35:00|277.12|275.12|278.12|276.12|278.25|276.25|277.12|275.12|0
1623282000000|2021-06-09 23:40:00|278.25|276.25|278.12|276.12|278.62|276.62|277.87|275.87|0
1623282300000|2021-06-09 23:45:00|279.37|277.37|279.12|277.12|279.62|277.62|279.12|277.12|0
1623282600000|2021-06-09 23:50:00|279.25|277.25|279.62|277.62|279.87|277.87|279.12|277.12|0
1623282900000|2021-06-09 23:55:00|279.87|277.87|279.37|277.37|280.37|278.37|279.37|277.37|0
1623283200000|2021-06-10 00:00:00|279.62|277.62|278.62|276.62|279.62|277.62|278.37|276.37|0
1623283500000|2021-06-10 00:05:00|278.37|276.37|278.87|276.87|279.12|277.12|278.12|276.12|0
1623283800000|2021-06-10 00:10:00|279.12|277.12|280.12|278.12|280.37|278.37|278.87|276.87|0
1623284100000|2021-06-10 00:15:00|279.87|277.87|279.37|277.37|280.12|278.12|279.12|277.12|0
1623284400000|2021-06-10 00:20:00|279.12|277.12|277.62|275.62|279.62|277.62|277.12|275.12|0
1623284700000|2021-06-10 00:25:00|277.37|275.37|277.62|275.62|278.12|276.12|276.87|274.87|0
1623285000000|2021-06-10 00:30:00|277.87|275.87|277.87|275.87|277.87|275.87|277.37|275.37|0
1623285300000|2021-06-10 00:35:00|277.62|275.62|277.87|275.87|278.12|276.12|277.62|275.62|0
1623285600000|2021-06-10 00:40:00|278.12|276.12|277.87|275.87|278.12|276.12|277.87|275.87|0
1623285900000|2021-06-10 00:45:00|278.12|276.12|277.87|275.87|278.12|276.12|277.62|275.62|0
1623286200000|2021-06-10 00:50:00|277.62|275.62|277.37|275.37|277.62|275.62|277.37|275.37|0
1623286500000|2021-06-10 00:55:00|277.62|275.62|277.87|275.87|277.87|275.87|277.12|275.12|0
1623286800000|2021-06-10 01:00:00|278.12|276.12|277.87|275.87|278.37|276.37|277.62|275.62|0
1623287100000|2021-06-10 01:05:00|277.62|275.62|276.62|274.62|277.62|275.62|275.62|273.62|0
1623287400000|2021-06-10 01:10:00|276.87|274.87|276.62|274.62|277.12|275.12|276.37|274.37|0
1623287700000|2021-06-10 01:15:00|276.87|274.87|277.37|275.37|277.87|275.87|276.62|274.62|0
1623288000000|2021-06-10 01:20:00|277.12|275.12|277.37|275.37|277.62|275.62|276.87|274.87|0
1623288300000|2021-06-10 01:25:00|277.62|275.62|277.37|275.37|277.62|275.62|277.12|275.12|0
1623288600000|2021-06-10 01:30:00|277.62|275.62|276.37|274.37|277.87|275.87|276.12|274.12|0
1623288900000|2021-06-10 01:35:00|276.12|274.12|276.37|274.37|276.62|274.62|275.62|273.62|0
1623289200000|2021-06-10 01:40:00|276.12|274.12|275.87|273.87|276.62|274.62|275.87|273.87|0
1623289500000|2021-06-10 01:45:00|276.12|274.12|276.12|274.12|276.37|274.37|275.62|273.62|0
1623289800000|2021-06-10 01:50:00|276.25|274.25|277.37|275.37|277.37|275.37|276.25|274.25|0
1623290100000|2021-06-10 01:55:00|277.12|275.12|277.12|275.12|277.37|275.37|276.87|274.87|0
1623290400000|2021-06-10 02:00:00|276.87|274.87|277.12|275.12|277.87|275.87|276.62|274.62|0
1623290700000|2021-06-10 02:05:00|276.87|274.87|277.37|275.37|277.62|275.62|276.62|274.62|0
1623291000000|2021-06-10 02:10:00|277.12|275.12|277.37|275.37|277.62|275.62|276.87|274.87|0
1623291300000|2021-06-10 02:15:00|277.12|275.12|277.37|275.37|277.62|275.62|277|275|0
1623291600000|2021-06-10 02:20:00|277.12|275.12|277.37|275.37|277.62|275.62|277.12|275.12|0
1623291900000|2021-06-10 02:25:00|277.12|275.12|276.87|274.87|277.12|275.12|276.75|274.75|0
1623292200000|2021-06-10 02:30:00|276.62|274.62|276.87|274.87|276.87|274.87|276.12|274.12|0
1623292500000|2021-06-10 02:35:00|276.62|274.62|276.87|274.87|277.12|275.12|276.62|274.62|0
1623292800000|2021-06-10 02:40:00|277.12|275.12|277.37|275.37|277.37|275.37|276.62|274.62|0
1623293100000|2021-06-10 02:45:00|277.25|275.25|277.62|275.62|277.62|275.62|277.12|275.12|0
1623293400000|2021-06-10 02:50:00|277.37|275.37|277.37|275.37|277.62|275.62|277.37|275.37|0
1623293700000|2021-06-10 02:55:00|277.12|275.12|277.62|275.62|277.62|275.62|277.12|275.12|0
1623294000000|2021-06-10 03:00:00|277.37|275.37|277.12|275.12|277.62|275.62|277|275|0
1623294300000|2021-06-10 03:05:00|277.37|275.37|277.12|275.12|277.37|275.37|276.87|274.87|0
1623294600000|2021-06-10 03:10:00|276.87|274.87|276.87|274.87|277.25|275.25|276.87|274.87|0
1623294900000|2021-06-10 03:15:00|277.12|275.12|277|275|277.12|275.12|276.87|274.87|0
1623295200000|2021-06-10 03:20:00|277.12|275.12|277.62|275.62|277.87|275.87|276.87|274.87|0
1623295500000|2021-06-10 03:25:00|277.87|275.87|277.62|275.62|277.87|275.87|277.37|275.37|0
1623295800000|2021-06-10 03:30:00|277.37|275.37|277.37|275.37|277.37|275.37|277.37|275.37|0
1623296100000|2021-06-10 03:35:00|277.12|275.12|276.87|274.87|277.12|275.12|276.87|274.87|0
1623296400000|2021-06-10 03:40:00|276.62|274.62|276.87|274.87|277.12|275.12|276.62|274.62|0
1623296700000|2021-06-10 03:45:00|276.62|274.62|276.87|274.87|276.87|274.87|276.62|274.62|0
1623297000000|2021-06-10 03:50:00|276.62|274.62|276.62|274.62|276.62|274.62|276.62|274.62|0
1623297300000|2021-06-10 03:55:00|276.37|274.37|276.37|274.37|276.37|274.37|276.12|274.12|0
1623297600000|2021-06-10 04:00:00|276.12|274.12|276.12|274.12|276.12|274.12|275.87|273.87|0
1623297900000|2021-06-10 04:05:00|276.37|274.37|276.12|274.12|276.37|274.37|276.12|274.12|0
1623298200000|2021-06-10 04:10:00|275.87|273.87|276.12|274.12|276.37|274.37|275.87|273.87|0
1623298500000|2021-06-10 04:15:00|276.37|274.37|276.37|274.37|276.62|274.62|276.37|274.37|0
1623298800000|2021-06-10 04:20:00|276.5|274.5|276.62|274.62|276.87|274.87|276.5|274.5|0
1623299100000|2021-06-10 04:25:00|276.87|274.87|276.87|274.87|276.87|274.87|276.87|274.87|0
1623299400000|2021-06-10 04:30:00|277.12|275.12|277.12|275.12|277.12|275.12|277.12|275.12|0
1623299700000|2021-06-10 04:35:00|277.37|275.37|277.37|275.37|277.37|275.37|277.37|275.37|0
1623300000000|2021-06-10 04:40:00|277.12|275.12|277.12|275.12|277.37|275.37|277.12|275.12|0
1623300300000|2021-06-10 04:45:00|276.87|274.87|276.62|274.62|276.87|274.87|276.62|274.62|0
1623300600000|2021-06-10 04:50:00|276.87|274.87|276.87|274.87|276.87|274.87|276.87|274.87|0
1623300900000|2021-06-10 04:55:00|277.12|275.12|277.37|275.37|277.62|275.62|277.12|275.12|0
1623301200000|2021-06-10 05:00:00|277.62|275.62|277.62|275.62|277.87|275.87|277.37|275.37|0
1623301500000|2021-06-10 05:05:00|277.37|275.37|277.62|275.62|278.37|276.37|277.37|275.37|0
1623301800000|2021-06-10 05:10:00|277.37|275.37|277.62|275.62|277.87|275.87|277.37|275.37|0
1623302100000|2021-06-10 05:15:00|277.87|275.87|278.62|276.62|278.62|276.62|277.87|275.87|0
1623302400000|2021-06-10 05:20:00|278.5|276.5|278.37|276.37|278.5|276.5|278.12|276.12|0
1623302700000|2021-06-10 05:25:00|278.62|276.62|278.37|276.37|278.87|276.87|278.37|276.37|0
1623303000000|2021-06-10 05:30:00|278.62|276.62|278.62|276.62|278.87|276.87|278.37|276.37|0
1623303300000|2021-06-10 05:35:00|278.37|276.37|278.87|276.87|278.87|276.87|278.37|276.37|0
1623303600000|2021-06-10 05:40:00|279.12|277.12|279.12|277.12|280.37|278.37|279.12|277.12|0
1623303900000|2021-06-10 05:45:00|279|277|278.62|276.62|279.12|277.12|278.37|276.37|0
1623304200000|2021-06-10 05:50:00|278.87|276.87|279.12|277.12|279.37|277.37|278.87|276.87|0
1623304500000|2021-06-10 05:55:00|279.37|277.37|278.87|276.87|279.37|277.37|278.62|276.62|0
1623304800000|2021-06-10 06:00:00|279.37|277.37|279.37|277.37|279.87|277.87|278.62|276.62|0
1623305100000|2021-06-10 06:05:00|279.62|277.62|280.37|278.37|280.37|278.37|279.12|277.12|0
1623305400000|2021-06-10 06:10:00|280.25|278.25|279.87|277.87|281.37|279.37|279.62|277.62|0
1623305700000|2021-06-10 06:15:00|280|278|279.25|277.25|280.12|278.12|279.12|277.12|0
1623306000000|2021-06-10 06:20:00|279.37|277.37|279.37|277.37|279.62|277.62|278.87|276.87|0
1623306300000|2021-06-10 06:25:00|279.12|277.12|279.12|277.12|279.12|277.12|278.87|276.87|0
1623306600000|2021-06-10 06:30:00|279.37|277.37|279.62|277.62|279.62|277.62|278.62|276.62|0
1623306900000|2021-06-10 06:35:00|279.87|277.87|281.37|279.37|282.12|280.12|279.87|277.87|0
1623307200000|2021-06-10 06:40:00|281.62|279.62|281.12|279.12|281.87|279.87|281.12|279.12|0
1623307500000|2021-06-10 06:45:00|281|279|281.37|279.37|281.87|279.87|280.37|278.37|0
1623307800000|2021-06-10 06:50:00|281.12|279.12|281.12|279.12|281.87|279.87|280.87|278.87|0
1623308100000|2021-06-10 06:55:00|281.37|279.37|280.62|278.62|281.37|279.37|280.62|278.62|0
1623308400000|2021-06-10 07:00:00|281.12|279.12|281.62|279.62|282.5|280.5|280.12|278.12|0
1623308700000|2021-06-10 07:05:00|281.42|279.82|282.42|280.82|282.67|281.07|280.92|279.32|0
1623309000000|2021-06-10 07:10:00|282.67|281.07|287.17|285.57|289.17|287.57|282.42|280.82|0
1623309300000|2021-06-10 07:15:00|287.3|285.7|284.92|283.32|287.42|285.82|284.42|282.82|0
1623309600000|2021-06-10 07:20:00|284.42|282.82|283.67|282.07|284.92|283.32|282.42|280.82|0
1623309900000|2021-06-10 07:25:00|283.42|281.82|284.17|282.57|284.17|282.57|282.67|281.07|0
1623310200000|2021-06-10 07:30:00|284.42|282.82|284.92|283.32|285.17|283.57|282.8|281.2|0
1623310500000|2021-06-10 07:35:00|285.42|283.82|283.67|282.07|285.42|283.82|283.42|281.82|0
1623310800000|2021-06-10 07:40:00|283.55|281.95|282.42|280.82|283.55|281.95|281.67|280.07|0
1623311100000|2021-06-10 07:45:00|282.67|281.07|280.67|279.07|283.17|281.57|280.67|279.07|0
1623311400000|2021-06-10 07:50:00|280.17|278.57|280.67|279.07|281.17|279.57|279.67|278.07|0
1623311700000|2021-06-10 07:55:00|280.55|278.95|279.42|277.82|280.92|279.32|279.42|277.82|0
1623312000000|2021-06-10 08:00:00|279.67|278.07|282.67|281.07|283.67|282.07|279.42|277.82|0
1623312300000|2021-06-10 08:05:00|282.8|281.2|284.17|282.57|284.3|282.7|282.67|281.07|0
1623312600000|2021-06-10 08:10:00|283.92|282.32|283.42|281.82|284.92|283.32|283.42|281.82|0
1623312900000|2021-06-10 08:15:00|283.55|281.95|284.92|283.32|284.92|283.32|283.17|281.57|0
1623313200000|2021-06-10 08:20:00|285.05|283.45|284.67|283.07|285.67|284.07|284.42|282.82|0
1623313500000|2021-06-10 08:25:00|284.92|283.32|286.67|285.07|286.67|285.07|284.42|282.82|0
1623313800000|2021-06-10 08:30:00|286.92|285.32|283.92|282.32|286.92|285.32|283.67|282.07|0
1623314100000|2021-06-10 08:35:00|283.67|282.07|282.92|281.32|283.67|282.07|281.92|280.32|0
1623314400000|2021-06-10 08:40:00|283.17|281.57|282.92|281.32|283.17|281.57|281.92|280.32|0
1623314700000|2021-06-10 08:45:00|283.17|281.57|283.92|282.32|283.92|282.32|282.92|281.32|0
1623315000000|2021-06-10 08:50:00|284.17|282.57|281.67|280.07|284.42|282.82|281.42|279.82|0
1623315300000|2021-06-10 08:55:00|281.42|279.82|281.17|279.57|281.67|280.07|281.17|279.57|0
1623315600000|2021-06-10 09:00:00|280.92|279.32|280.67|279.07|281.42|279.82|280.17|278.57|0
1623315900000|2021-06-10 09:05:00|280.92|279.32|280.92|279.32|280.92|279.32|280.17|278.57|0
1623316200000|2021-06-10 09:10:00|280.67|279.07|281.17|279.57|281.17|279.57|280.42|278.82|0
1623316500000|2021-06-10 09:15:00|281.05|279.45|279.67|278.07|281.17|279.57|279.42|277.82|0
1623316800000|2021-06-10 09:20:00|279.42|277.82|281.67|280.07|281.67|280.07|279.42|277.82|0
1623317100000|2021-06-10 09:25:00|281.42|279.82|280.92|279.32|281.67|280.07|280.67|279.07|0
1623317400000|2021-06-10 09:30:00|281.17|279.57|280.17|278.57|282.17|280.57|279.92|278.32|0
1623317700000|2021-06-10 09:35:00|279.92|278.32|280.17|278.57|281.17|279.57|279.92|278.32|0
1623318000000|2021-06-10 09:40:00|279.92|278.32|280.42|278.82|280.42|278.82|279.67|278.07|0
1623318300000|2021-06-10 09:45:00|280.67|279.07|282.42|280.82|282.67|281.07|280.42|278.82|0
1623318600000|2021-06-10 09:50:00|282.67|281.07|281.42|279.82|282.67|281.07|281.3|279.7|0
1623318900000|2021-06-10 09:55:00|281.17|279.57|279.92|278.32|281.42|279.82|279.67|278.07|0
1623319200000|2021-06-10 10:00:00|279.67|278.07|279.17|277.57|279.92|278.32|278.67|277.07|0
1623319500000|2021-06-10 10:05:00|279.42|277.82|277.92|276.32|279.42|277.82|277.92|276.32|0
1623319800000|2021-06-10 10:10:00|278.17|276.57|278.42|276.82|278.42|276.82|277.42|275.82|0
1623320100000|2021-06-10 10:15:00|278.55|276.95|278.67|277.07|279.17|277.57|278.17|276.57|0
1623320400000|2021-06-10 10:20:00|278.42|276.82|278.42|276.82|279.17|277.57|277.8|276.2|0
1623320700000|2021-06-10 10:25:00|278.67|277.07|279.17|277.57|279.17|277.57|278.42|276.82|0
1623321000000|2021-06-10 10:30:00|279.42|277.82|279.42|277.82|280.17|278.57|279.42|277.82|0
1623321300000|2021-06-10 10:35:00|279.67|278.07|279.67|278.07|280.05|278.45|279.17|277.57|0
1623321600000|2021-06-10 10:40:00|279.92|278.32|279.67|278.07|279.92|278.32|278.92|277.32|0
1623321900000|2021-06-10 10:45:00|279.42|277.82|280.67|279.07|280.92|279.32|279.17|277.57|0
1623322200000|2021-06-10 10:50:00|280.42|278.82|280.17|278.57|280.67|279.07|280.17|278.57|0
1623322500000|2021-06-10 10:55:00|279.92|278.32|280.67|279.07|280.67|279.07|279.17|277.57|0
1623322800000|2021-06-10 11:00:00|280.92|279.32|280.8|279.2|281.17|279.57|279.67|278.07|0
1623323100000|2021-06-10 11:05:00|280.67|279.07|280.67|279.07|281.92|280.32|280.42|278.82|0
1623323400000|2021-06-10 11:10:00|280.42|278.82|279.42|277.82|280.67|279.07|279.42|277.82|0
1623323700000|2021-06-10 11:15:00|278.92|277.32|279.92|278.32|280.17|278.57|278.17|276.57|0
1623324000000|2021-06-10 11:20:00|279.67|278.07|280.67|279.07|281.17|279.57|279.42|277.82|0
1623324300000|2021-06-10 11:25:00|280.92|279.32|282.17|280.57|282.92|281.32|280.42|278.82|0
1623324600000|2021-06-10 11:30:00|281.92|280.32|287.17|285.57|288.17|286.57|281.92|280.32|0
1623324900000|2021-06-10 11:35:00|287.92|286.32|285.67|284.07|287.92|286.32|285.17|283.57|0
1623325200000|2021-06-10 11:40:00|285.42|283.82|284.92|283.32|285.67|284.07|284.67|283.07|0
1623325500000|2021-06-10 11:45:00|285.05|283.45|282.17|280.57|285.05|283.45|278.42|276.82|0
1623325800000|2021-06-10 11:50:00|281.92|280.32|280.17|278.57|282.67|281.07|280.17|278.57|0
1623326100000|2021-06-10 11:55:00|280.42|278.82|282.17|280.57|282.42|280.82|280.17|278.57|0
1623326400000|2021-06-10 12:00:00|282.67|281.07|283.17|281.57|284.05|282.45|281.92|280.32|0
1623326700000|2021-06-10 12:05:00|282.92|281.32|281.8|280.2|283.17|281.57|281.42|279.82|0
1623327000000|2021-06-10 12:10:00|281.67|280.07|280.42|278.82|282.17|280.57|279.92|278.32|0
1623327300000|2021-06-10 12:15:00|280.17|278.57|281.17|279.57|281.67|280.07|279.67|278.07|0
1623327600000|2021-06-10 12:20:00|280.92|279.32|279.42|277.82|280.92|279.32|278.92|277.32|0
1623327900000|2021-06-10 12:25:00|279.55|277.95|281.8|280.2|281.92|280.32|279.42|277.82|0
1623328200000|2021-06-10 12:30:00|281.3|279.7|282.92|281.32|293.42|291.82|281.3|279.7|0
1623328500000|2021-06-10 12:35:00|283.17|281.57|279.17|277.57|285.17|283.57|278.92|277.32|0
1623328800000|2021-06-10 12:40:00|278.42|276.82|278.67|277.07|278.92|277.32|273.42|271.82|0
1623329100000|2021-06-10 12:45:00|278.42|276.82|275.67|274.07|280.17|278.57|275.67|274.07|0
1623329400000|2021-06-10 12:50:00|275.42|273.82|277.3|275.7|278.17|276.57|274.92|273.32|0
1623329700000|2021-06-10 12:55:00|277.17|275.57|270.42|268.82|277.67|276.07|269.42|267.82|0
1623330000000|2021-06-10 13:00:00|270.67|269.07|270.17|268.57|270.67|269.07|267.42|265.82|0
1623330300000|2021-06-10 13:05:00|269.67|268.07|270.67|269.07|270.92|269.32|268.92|267.32|0
1623330600000|2021-06-10 13:10:00|270.42|268.82|269.67|268.07|271.17|269.57|268.92|267.32|0
1623330900000|2021-06-10 13:15:00|269.42|267.82|268.67|267.07|270.42|268.82|268.17|266.57|0
1623331200000|2021-06-10 13:20:00|268.42|266.82|268.55|266.95|269.42|267.82|268.17|266.57|0
1623331500000|2021-06-10 13:25:00|268.67|267.07|268.42|266.82|268.92|267.32|267.42|265.82|0
1623331800000|2021-06-10 13:30:00|268.17|266.57|260.92|259.32|268.67|267.07|260.17|258.57|0
1623332100000|2021-06-10 13:35:00|260.42|258.82|255.42|253.82|260.42|258.82|254.92|253.32|0
1623332400000|2021-06-10 13:40:00|254.17|252.57|256.92|255.32|257.92|256.32|253.17|251.57|0
1623332700000|2021-06-10 13:45:00|256.42|254.82|254.92|253.32|256.42|254.82|254.17|252.57|0
1623333000000|2021-06-10 13:50:00|254.67|253.07|253.17|251.57|255.67|254.07|252.92|251.32|0
1623333300000|2021-06-10 13:55:00|253.42|251.82|255.67|254.07|256.42|254.82|252.92|251.32|0
1623333600000|2021-06-10 14:00:00|255.42|253.82|253.42|251.82|255.42|253.82|251.92|250.32|0
1623333900000|2021-06-10 14:05:00|253.92|252.32|257.42|255.82|257.67|256.07|253.17|251.57|0
1623334200000|2021-06-10 14:10:00|257.17|255.57|259.92|258.32|260.8|259.2|257.17|255.57|0
1623334500000|2021-06-10 14:15:00|260.17|258.57|258.67|257.07|260.17|258.57|257.67|256.07|0
1623334800000|2021-06-10 14:20:00|258.42|256.82|259.92|258.32|261.92|260.32|258.42|256.82|0
1623335100000|2021-06-10 14:25:00|260.17|258.57|260.67|259.07|261.42|259.82|258.92|257.32|0
1623335400000|2021-06-10 14:30:00|260.42|258.82|261.42|259.82|261.67|260.07|259.17|257.57|0
1623335700000|2021-06-10 14:35:00|261.17|259.57|266.42|264.82|266.42|264.82|260.42|258.82|0
1623336000000|2021-06-10 14:40:00|266.67|265.07|267.92|266.32|268.42|266.82|265.92|264.32|0
1623336300000|2021-06-10 14:45:00|268.17|266.57|274.92|273.32|275.05|273.45|268.17|266.57|0
1623336600000|2021-06-10 14:50:00|274.42|272.82|280.42|278.82|280.42|278.82|273.67|272.07|0
1623336900000|2021-06-10 14:55:00|280.92|279.32|273.42|271.82|282.42|280.82|273.42|271.82|0
1623337200000|2021-06-10 15:00:00|273.67|272.07|272.92|271.32|276.67|275.07|271.92|270.32|0
1623337500000|2021-06-10 15:05:00|273.17|271.57|271.92|270.32|275.92|274.32|271.67|270.07|0
1623337800000|2021-06-10 15:10:00|271.42|269.82|270.8|269.2|273.17|271.57|270.42|268.82|0
1623338100000|2021-06-10 15:15:00|270.92|269.32|268.92|267.32|271.42|269.82|268.67|267.07|0
1623338400000|2021-06-10 15:20:00|269.17|267.57|267.17|265.57|269.92|268.32|267.17|265.57|0
1623338700000|2021-06-10 15:25:00|266.92|265.32|266.17|264.57|267.42|265.82|265.92|264.32|0
1623339000000|2021-06-10 15:30:00|265.92|264.32|265.67|264.07|266.17|264.57|265.17|263.57|0
1623339300000|2021-06-10 15:35:00|265.42|263.82|264.92|263.32|265.42|263.82|263.92|262.32|0
1623339600000|2021-06-10 15:40:00|265.17|263.57|266.67|265.07|269.17|267.57|263.92|262.32|0
1623339900000|2021-06-10 15:45:00|266.42|264.82|263.92|262.32|266.42|264.82|263.42|261.82|0
1623340200000|2021-06-10 15:50:00|263.67|262.07|264.67|263.07|265.42|263.82|263.05|261.45|0
1623340500000|2021-06-10 15:55:00|264.42|262.82|263.42|261.82|264.67|263.07|263.42|261.82|0
1623340800000|2021-06-10 16:00:00|263.17|261.57|263.17|261.57|264.17|262.57|262.17|260.57|0
1623341100000|2021-06-10 16:05:00|262.92|261.32|265.17|263.57|266.67|265.07|262.17|260.57|0
1623341400000|2021-06-10 16:10:00|264.67|263.07|265.42|263.82|266.92|265.32|263.92|262.32|0
1623341700000|2021-06-10 16:15:00|265.17|263.57|263.92|262.32|265.17|263.57|263.17|261.57|0
1623342000000|2021-06-10 16:20:00|263.67|262.07|265.17|263.57|265.67|264.07|263.17|261.57|0
1623342300000|2021-06-10 16:25:00|264.92|263.32|265.67|264.07|265.67|264.07|263.92|262.32|0
1623342600000|2021-06-10 16:30:00|264.92|263.32|262.92|261.32|265.42|263.82|262.42|260.82|0
1623342900000|2021-06-10 16:35:00|262.67|261.07|260.17|258.57|263.42|261.82|259.67|258.07|0
1623343200000|2021-06-10 16:40:00|260.42|258.82|259.92|258.32|260.92|259.32|259.92|258.32|0
1623343500000|2021-06-10 16:45:00|259.67|258.07|259.42|257.82|260.67|259.07|259.42|257.82|0
1623343800000|2021-06-10 16:50:00|259.67|258.07|259.42|257.82|260.67|259.07|259.17|257.57|0
1623344100000|2021-06-10 16:55:00|259.67|258.07|259.17|257.57|260.17|258.57|258.92|257.32|0
1623344400000|2021-06-10 17:00:00|258.92|257.32|259.17|257.57|260.67|259.07|258.42|256.82|0
1623344700000|2021-06-10 17:05:00|258.92|257.32|258.17|256.57|259.17|257.57|257.67|256.07|0
1623345000000|2021-06-10 17:10:00|257.92|256.32|258.42|256.82|258.8|257.2|257.67|256.07|0
1623345300000|2021-06-10 17:15:00|258.17|256.57|258.42|256.82|259.42|257.82|257.67|256.07|0
1623345600000|2021-06-10 17:20:00|258.67|257.07|259.17|257.57|259.42|257.82|258.17|256.57|0
1623345900000|2021-06-10 17:25:00|259.42|257.82|260.67|259.07|260.92|259.32|259.42|257.82|0
1623346200000|2021-06-10 17:30:00|260.17|258.57|260.92|259.32|262.67|261.07|260.17|258.57|0
1623346500000|2021-06-10 17:35:00|260.67|259.07|260.42|258.82|262.17|260.57|260.42|258.82|0
1623346800000|2021-06-10 17:40:00|260.17|258.57|259.92|258.32|260.42|258.82|259.42|257.82|0
1623347100000|2021-06-10 17:45:00|259.67|258.07|259.67|258.07|259.92|258.32|258.92|257.32|0
1623347400000|2021-06-10 17:50:00|259.42|257.82|258.67|257.07|259.67|258.07|258.42|256.82|0
1623347700000|2021-06-10 17:55:00|258.42|256.82|257.42|255.82|258.55|256.95|257.42|255.82|0
1623348000000|2021-06-10 18:00:00|257.17|255.57|257.92|256.32|258.42|256.82|257.17|255.57|0
1623348300000|2021-06-10 18:05:00|257.67|256.07|258.17|256.57|258.17|256.57|257.42|255.82|0
1623348600000|2021-06-10 18:10:00|258.42|256.82|258.67|257.07|259.42|257.82|257.92|256.32|0
1623348900000|2021-06-10 18:15:00|258.42|256.82|258.92|257.32|259.42|257.82|257.92|256.32|0
1623349200000|2021-06-10 18:20:00|259.05|257.45|260.92|259.32|260.92|259.32|258.55|256.95|0
1623349500000|2021-06-10 18:25:00|261.17|259.57|261.42|259.82|261.67|260.07|260.42|258.82|0
1623349800000|2021-06-10 18:30:00|260.92|259.32|260.67|259.07|261.92|260.32|260.42|258.82|0
1623350100000|2021-06-10 18:35:00|260.92|259.32|262.17|260.57|262.42|260.82|260.42|258.82|0
1623350400000|2021-06-10 18:40:00|262.05|260.45|261.55|259.95|262.17|260.57|260.92|259.32|0
1623350700000|2021-06-10 18:45:00|261.92|260.32|261.42|259.82|264.17|262.57|261.17|259.57|0
1623351000000|2021-06-10 18:50:00|261.67|260.07|260.17|258.57|261.67|260.07|259.67|258.07|0
1623351300000|2021-06-10 18:55:00|260.42|258.82|260.17|258.57|260.42|258.82|259.67|258.07|0
1623351600000|2021-06-10 19:00:00|259.92|258.32|263.42|261.82|263.42|261.82|259.8|258.2|0
1623351900000|2021-06-10 19:05:00|263.17|261.57|261.67|260.07|264.42|262.82|261.42|259.82|0
1623352200000|2021-06-10 19:10:00|261.42|259.82|262.17|260.57|262.42|260.82|261.17|259.57|0
1623352500000|2021-06-10 19:15:00|261.92|260.32|262.42|260.82|262.67|261.07|261.42|259.82|0
1623352800000|2021-06-10 19:20:00|262.67|261.07|262.67|261.07|263.17|261.57|261.92|260.32|0
1623353100000|2021-06-10 19:25:00|262.42|260.82|263.17|261.57|264.55|262.95|262.42|260.82|0
1623353400000|2021-06-10 19:30:00|263.67|262.07|264.67|263.07|265.17|263.57|261.42|259.82|0
1623353700000|2021-06-10 19:35:00|264.42|262.82|263.67|262.07|265.42|263.82|262.92|261.32|0
1623354000000|2021-06-10 19:40:00|263.92|262.32|264.92|263.32|264.92|263.32|263.17|261.57|0
1623354300000|2021-06-10 19:45:00|264.67|263.07|265.67|264.07|266.42|264.82|264.67|263.07|0
1623354600000|2021-06-10 19:50:00|263.42|261.82|263.17|261.57|263.92|262.32|260.92|259.32|0
1623354900000|2021-06-10 19:55:00|262.92|261.32|263.42|261.82|264.17|262.57|261.17|259.57|0
1623355200000|2021-06-10 20:00:00|262.42|260.82|261.67|260.07|262.67|261.07|260.8|259.2|0
1623355500000|2021-06-10 20:05:00|261.42|259.82|261.92|260.32|262.42|260.82|261.42|259.82|0
1623355800000|2021-06-10 20:10:00|262.17|260.57|264.05|262.45|264.17|262.57|262.05|260.45|0
1623356100000|2021-06-10 20:15:00|263.87|261.87|264.02|262.02|264.38|262.38|263.58|261.58|0
1623356400000|2021-06-10 20:20:00|263.94|261.94|264.02|262.02|264.41|262.41|263.91|261.91|0
1623356700000|2021-06-10 20:25:00|263.98|261.98|263.76|261.76|263.98|261.98|263.32|261.32|0
1623357000000|2021-06-10 20:30:00|264|262|262.5|260.5|264|262|262.25|260.25|0
1623357300000|2021-06-10 20:35:00|262.25|260.25|262|260|262.5|260.5|261.75|259.75|0
1623357600000|2021-06-10 20:40:00|261.75|259.75|262|260|262.25|260.25|261.75|259.75|0
1623357900000|2021-06-10 20:45:00|262.25|260.25|261.75|259.75|262.25|260.25|261.75|259.75|0
1623358200000|2021-06-10 20:50:00|262|260|262|260|262|260|261.75|259.75|0
1623358500000|2021-06-10 20:55:00|262.25|260.25|262.25|260.25|262.5|260.5|261.75|259.75|0
1623358800000|2021-06-10 21:00:00|262.01|260.01|262.3|260.3|262.3|260.3|262.01|260.01|0
1623359100000|2021-06-10 21:05:00|262.26|260.26|262.52|260.52|262.52|260.52|262.15|260.15|0
1623359400000|2021-06-10 21:10:00|262.37|260.37|262.37|260.37|262.67|260.67|262.19|260.19|0
1623359700000|2021-06-10 21:15:00|262.23|260.23|261.86|259.86|262.23|260.23|261.83|259.83|0
1623360000000|2021-06-10 21:20:00|261.83|259.83|261.75|259.75|261.83|259.83|261.75|259.75|0
1623360300000|2021-06-10 21:25:00|261.86|259.86|261.83|259.83|261.86|259.86|261.83|259.83|0
1623360600000|2021-06-10 21:30:00|261.86|259.86|261.83|259.83|261.86|259.86|261.79|259.79|0
1623360900000|2021-06-10 21:35:00|261.79|259.79|261.83|259.83|261.83|259.83|261.75|259.75|0
1623361500000|2021-06-10 21:45:00|261.9|259.9|261.9|259.9|261.9|259.9|261.9|259.9|0
1623361800000|2021-06-10 21:50:00|261.86|259.86|261.72|259.72|261.86|259.86|261.61|259.61|0
1623362100000|2021-06-10 21:55:00|261.61|259.61|261.53|259.53|261.64|259.64|261.53|259.53|0
1623362400000|2021-06-10 22:00:00|261.5|259.5|261.87|259.87|262.37|260.37|261.5|259.5|0
1623362700000|2021-06-10 22:05:00|261.62|259.62|261.37|259.37|261.87|259.87|261.37|259.37|0
1623363000000|2021-06-10 22:10:00|261.87|259.87|262.25|260.25|262.25|260.25|261.87|259.87|0
1623363300000|2021-06-10 22:15:00|262.12|260.12|262.87|260.87|262.87|260.87|262.12|260.12|0
1623363600000|2021-06-10 22:20:00|262.37|260.37|261.87|259.87|262.37|260.37|261.87|259.87|0
1623363900000|2021-06-10 22:25:00|262.12|260.12|262.12|260.12|262.62|260.62|262.12|260.12|0
1623364200000|2021-06-10 22:30:00|262.37|260.37|262.37|260.37|262.62|260.62|262.12|260.12|0
1623364500000|2021-06-10 22:35:00|262.62|260.62|262.37|260.37|262.62|260.62|262.12|260.12|0
1623364800000|2021-06-10 22:40:00|262.62|260.62|262.87|260.87|263|261|262.62|260.62|0
1623365100000|2021-06-10 22:45:00|263.12|261.12|262.5|260.5|263.12|261.12|262.37|260.37|0
1623365400000|2021-06-10 22:50:00|262.62|260.62|262.37|260.37|262.62|260.62|262.37|260.37|0
1623365700000|2021-06-10 22:55:00|262.62|260.62|262.62|260.62|262.62|260.62|262.62|260.62|0
1623366000000|2021-06-10 23:00:00|262.37|260.37|262.5|260.5|262.87|260.87|262.37|260.37|0
1623366300000|2021-06-10 23:05:00|262.62|260.62|262.37|260.37|262.62|260.62|262.37|260.37|0
1623366600000|2021-06-10 23:10:00|262.62|260.62|263.37|261.37|263.37|261.37|262.37|260.37|0
1623366900000|2021-06-10 23:15:00|263.12|261.12|262.62|260.62|263.12|261.12|262.62|260.62|0
1623367200000|2021-06-10 23:20:00|262.87|260.87|263.37|261.37|263.62|261.62|262.87|260.87|0
1623367500000|2021-06-10 23:25:00|263.12|261.12|262.12|260.12|263.12|261.12|262.12|260.12|0
1623367800000|2021-06-10 23:30:00|262.25|260.25|261.87|259.87|262.37|260.37|261.87|259.87|0
1623368100000|2021-06-10 23:35:00|262|260|262.12|260.12|262.37|260.37|261.87|259.87|0
1623368400000|2021-06-10 23:40:00|262.25|260.25|263.12|261.12|263.37|261.37|262.25|260.25|0
1623368700000|2021-06-10 23:45:00|262.87|260.87|262.37|260.37|263.12|261.12|261.87|259.87|0
1623369000000|2021-06-10 23:50:00|262.62|260.62|263.62|261.62|264.12|262.12|262.37|260.37|0
1623369300000|2021-06-10 23:55:00|263.87|261.87|263.37|261.37|264.12|262.12|263.37|261.37|0
1623369600000|2021-06-11 00:00:00|263.12|261.12|263.62|261.62|264.62|262.62|263.12|261.12|0
1623369900000|2021-06-11 00:05:00|263.87|261.87|261.37|259.37|263.87|261.87|261.12|259.12|0
1623370200000|2021-06-11 00:10:00|261.25|259.25|261.37|259.37|261.87|259.87|261.12|259.12|0
1623370500000|2021-06-11 00:15:00|261.25|259.25|260.87|258.87|261.25|259.25|260.87|258.87|0
1623370800000|2021-06-11 00:20:00|260.62|258.62|262.37|260.37|262.37|260.37|260.62|258.62|0
1623371100000|2021-06-11 00:25:00|262.62|260.62|265.37|263.37|265.62|263.62|262.62|260.62|0
1623371400000|2021-06-11 00:30:00|265.62|263.62|264.87|262.87|265.87|263.87|264.12|262.12|0
1623371700000|2021-06-11 00:35:00|265.12|263.12|264.12|262.12|266.37|264.37|264.12|262.12|0
1623372000000|2021-06-11 00:40:00|264.25|262.25|263.37|261.37|264.25|262.25|263.37|261.37|0
1623372300000|2021-06-11 00:45:00|263.62|261.62|263.12|261.12|263.62|261.62|263.12|261.12|0
1623372600000|2021-06-11 00:50:00|263.25|261.25|263.12|261.12|263.5|261.5|263.12|261.12|0
1623372900000|2021-06-11 00:55:00|262.87|260.87|261.12|259.12|262.87|260.87|261.12|259.12|0
1623373200000|2021-06-11 01:00:00|260.87|258.87|261.37|259.37|262.12|260.12|260.37|258.37|0
1623373500000|2021-06-11 01:05:00|261.62|259.62|260.87|258.87|261.62|259.62|260.62|258.62|0
1623373800000|2021-06-11 01:10:00|260.62|258.62|260.87|258.87|261.12|259.12|260.62|258.62|0
1623374100000|2021-06-11 01:15:00|261|259|260.12|258.12|261.12|259.12|260.12|258.12|0
1623374400000|2021-06-11 01:20:00|260.37|258.37|261.12|259.12|261.37|259.37|260.37|258.37|0
1623374700000|2021-06-11 01:25:00|261.37|259.37|260.37|258.37|261.37|259.37|260.12|258.12|0
1623375000000|2021-06-11 01:30:00|260.12|258.12|260.62|258.62|261.62|259.62|260.12|258.12|0
1623375300000|2021-06-11 01:35:00|260.37|258.37|260.12|258.12|260.62|258.62|259.87|257.87|0
1623375600000|2021-06-11 01:40:00|259.87|257.87|259.87|257.87|260.12|258.12|259.62|257.62|0
1623375900000|2021-06-11 01:45:00|260.12|258.12|259.87|257.87|260.12|258.12|259.62|257.62|0
1623376200000|2021-06-11 01:50:00|259.62|257.62|259.62|257.62|259.62|257.62|259.62|257.62|0
1623376500000|2021-06-11 01:55:00|259.87|257.87|260.12|258.12|260.37|258.37|259.62|257.62|0
1623376800000|2021-06-11 02:00:00|260.37|258.37|261.87|259.87|261.87|259.87|260.37|258.37|0
1623377100000|2021-06-11 02:05:00|262.12|260.12|263.37|261.37|263.37|261.37|262.12|260.12|0
1623377400000|2021-06-11 02:10:00|263.12|261.12|262.75|260.75|263.12|261.12|262.12|260.12|0
1623377700000|2021-06-11 02:15:00|262.87|260.87|261.87|259.87|262.87|260.87|261.87|259.87|0
1623378000000|2021-06-11 02:20:00|262|260|261.87|259.87|262.12|260.12|261.87|259.87|0
1623378300000|2021-06-11 02:25:00|261.62|259.62|262.12|260.12|262.12|260.12|261.62|259.62|0
1623378600000|2021-06-11 02:30:00|262|260|261.87|259.87|262.12|260.12|261.87|259.87|0
1623379500000|2021-06-11 02:45:00|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1623379800000|2021-06-11 02:50:00|261.37|259.37|261.75|259.75|261.87|259.87|261.37|259.37|0
1623380100000|2021-06-11 02:55:00|261.87|259.87|261.62|259.62|261.87|259.87|261.62|259.62|0
1623380400000|2021-06-11 03:00:00|261.37|259.37|261.37|259.37|261.62|259.62|261.37|259.37|0
1623380700000|2021-06-11 03:05:00|261.62|259.62|261.87|259.87|261.87|259.87|261.37|259.37|0
1623381000000|2021-06-11 03:10:00|262.12|260.12|261.75|259.75|262.12|260.12|261.62|259.62|0
1623381300000|2021-06-11 03:15:00|261.62|259.62|261.62|259.62|262.12|260.12|261.62|259.62|0
1623381600000|2021-06-11 03:20:00|261.37|259.37|261.12|259.12|261.62|259.62|261.12|259.12|0
1623381900000|2021-06-11 03:25:00|261.37|259.37|261.12|259.12|261.37|259.37|261.12|259.12|0
1623382200000|2021-06-11 03:30:00|261.37|259.37|260.87|258.87|261.37|259.37|260.87|258.87|0
1623382500000|2021-06-11 03:35:00|261|259|260.87|258.87|261|259|260.87|258.87|0
1623382800000|2021-06-11 03:40:00|260.62|258.62|260.37|258.37|260.87|258.87|260.25|258.25|0
1623383700000|2021-06-11 03:55:00|260.62|258.62|260.37|258.37|260.62|258.62|260.37|258.37|0
1623384600000|2021-06-11 04:10:00|260.62|258.62|260.62|258.62|260.62|258.62|260.37|258.37|0
1623384900000|2021-06-11 04:15:00|260.37|258.37|260.12|258.12|260.62|258.62|260.12|258.12|0
1623385200000|2021-06-11 04:20:00|260.37|258.37|260.37|258.37|260.37|258.37|260.12|258.12|0
1623385500000|2021-06-11 04:25:00|260.12|258.12|260.12|258.12|260.37|258.37|260.12|258.12|0
1623385800000|2021-06-11 04:30:00|260|258|260.12|258.12|260.12|258.12|260|258|0
1623386100000|2021-06-11 04:35:00|260|258|259.87|257.87|260.12|258.12|259.87|257.87|0
1623386400000|2021-06-11 04:40:00|259.62|257.62|259.62|257.62|259.87|257.87|259.62|257.62|0
1623386700000|2021-06-11 04:45:00|259.75|257.75|259.87|257.87|259.87|257.87|259.62|257.62|0
1623387000000|2021-06-11 04:50:00|260.12|258.12|260.62|258.62|260.62|258.62|260.12|258.12|0
1623387300000|2021-06-11 04:55:00|260.37|258.37|260.37|258.37|260.37|258.37|260.37|258.37|0
1623387600000|2021-06-11 05:00:00|260.87|258.87|260.37|258.37|261.12|259.12|260.37|258.37|0
1623387900000|2021-06-11 05:05:00|260.25|258.25|260.87|258.87|260.87|258.87|260.12|258.12|0
1623388200000|2021-06-11 05:10:00|260.75|258.75|261.12|259.12|261.12|259.12|260.62|258.62|0
1623388500000|2021-06-11 05:15:00|261.37|259.37|261|259|261.37|259.37|260.87|258.87|0
1623388800000|2021-06-11 05:20:00|260.87|258.87|260.62|258.62|260.87|258.87|260.37|258.37|0
1623389100000|2021-06-11 05:25:00|260.87|258.87|260.87|258.87|260.87|258.87|260.87|258.87|0
1623389700000|2021-06-11 05:35:00|260.62|258.62|260.37|258.37|260.87|258.87|260.12|258.12|0
1623390000000|2021-06-11 05:40:00|260.12|258.12|260.12|258.12|260.37|258.37|260.12|258.12|0
1623390300000|2021-06-11 05:45:00|260.37|258.37|260.12|258.12|260.37|258.37|260.12|258.12|0
1623390600000|2021-06-11 05:50:00|260.37|258.37|260.12|258.12|260.37|258.37|260.12|258.12|0
1623390900000|2021-06-11 05:55:00|260.37|258.37|260.12|258.12|260.37|258.37|260.12|258.12|0
1623391200000|2021-06-11 06:00:00|260.37|258.37|261.37|259.37|261.62|259.62|260.37|258.37|0
1623391500000|2021-06-11 06:05:00|261.62|259.62|261.12|259.12|261.62|259.62|260.87|258.87|0
1623391800000|2021-06-11 06:10:00|260.87|258.87|261.87|259.87|262.12|260.12|260.62|258.62|0
1623392100000|2021-06-11 06:15:00|262|260|262.87|260.87|262.87|260.87|261.62|259.62|0
1623392400000|2021-06-11 06:20:00|262.62|260.62|264.37|262.37|264.37|262.37|262.37|260.37|0
1623392700000|2021-06-11 06:25:00|264.25|262.25|263.87|261.87|264.25|262.25|263.62|261.62|0
1623393000000|2021-06-11 06:30:00|264.12|262.12|263.37|261.37|264.12|262.12|263.12|261.12|0
1623393300000|2021-06-11 06:35:00|263.12|261.12|263.37|261.37|263.62|261.62|263.12|261.12|0
1623393600000|2021-06-11 06:40:00|263.12|261.12|263.37|261.37|263.87|261.87|263.12|261.12|0
1623393900000|2021-06-11 06:45:00|263.25|261.25|263.37|261.37|263.62|261.62|263.25|261.25|0
1623394200000|2021-06-11 06:50:00|263.25|261.25|263.12|261.12|263.37|261.37|263.12|261.12|0
1623394500000|2021-06-11 06:55:00|262.87|260.87|261.62|259.62|262.87|260.87|261.62|259.62|0
1623394800000|2021-06-11 07:00:00|261.75|259.75|263.25|261.25|263.62|261.62|261.75|259.75|0
1623395100000|2021-06-11 07:05:00|263.17|261.57|262.42|260.82|263.42|261.82|262.42|260.82|0
1623395400000|2021-06-11 07:10:00|262.3|260.7|263.17|261.57|263.42|261.82|262.3|260.7|0
1623395700000|2021-06-11 07:15:00|263.3|261.7|263.42|261.82|263.67|262.07|262.92|261.32|0
1623396000000|2021-06-11 07:20:00|263.17|261.57|262.17|260.57|263.17|261.57|261.92|260.32|0
1623396300000|2021-06-11 07:25:00|262.42|260.82|263.17|261.57|263.17|261.57|262.17|260.57|0
1623396600000|2021-06-11 07:30:00|262.92|261.32|263.42|261.82|263.42|261.82|262.92|261.32|0
1623396900000|2021-06-11 07:35:00|263.3|261.7|263.17|261.57|263.92|262.32|262.92|261.32|0
1623397200000|2021-06-11 07:40:00|263.42|261.82|261.92|260.32|263.67|262.07|261.92|260.32|0
1623397500000|2021-06-11 07:45:00|262.17|260.57|261.17|259.57|262.17|260.57|260.92|259.32|0
1623397800000|2021-06-11 07:50:00|261.42|259.82|262.17|260.57|262.42|260.82|261.17|259.57|0
1623398100000|2021-06-11 07:55:00|262.3|260.7|263.17|261.57|263.17|261.57|262.17|260.57|0
1623398400000|2021-06-11 08:00:00|263.67|262.07|263.92|262.32|263.92|262.32|262.67|261.07|0
1623398700000|2021-06-11 08:05:00|263.67|262.07|263.67|262.07|263.92|262.32|263.67|262.07|0
1623399000000|2021-06-11 08:10:00|263.42|261.82|263.17|261.57|263.42|261.82|262.92|261.32|0
1623399300000|2021-06-11 08:15:00|262.92|261.32|262.17|260.57|263.17|261.57|261.67|260.07|0
1623399600000|2021-06-11 08:20:00|261.92|260.32|262.42|260.82|262.67|261.07|261.92|260.32|0
1623399900000|2021-06-11 08:25:00|262.55|260.95|262.92|261.32|263.17|261.57|262.55|260.95|0
1623400200000|2021-06-11 08:30:00|263.17|261.57|262.17|260.57|263.17|261.57|262.17|260.57|0
1623400500000|2021-06-11 08:35:00|262.05|260.45|261.17|259.57|262.05|260.45|261.17|259.57|0
1623400800000|2021-06-11 08:40:00|260.92|259.32|260.92|259.32|261.17|259.57|260.42|258.82|0
1623401100000|2021-06-11 08:45:00|260.67|259.07|260.92|259.32|260.92|259.32|260.17|258.57|0
1623401400000|2021-06-11 08:50:00|260.67|259.07|260.67|259.07|260.92|259.32|260.42|258.82|0
1623401700000|2021-06-11 08:55:00|260.17|258.57|260.42|258.82|260.42|258.82|260.17|258.57|0
1623402000000|2021-06-11 09:00:00|260.3|258.7|259.92|258.32|260.42|258.82|259.92|258.32|0
1623402300000|2021-06-11 09:05:00|259.67|258.07|260.17|258.57|260.17|258.57|259.67|258.07|0
1623402600000|2021-06-11 09:10:00|260.42|258.82|260.67|259.07|260.67|259.07|260.17|258.57|0
1623402900000|2021-06-11 09:15:00|260.55|258.95|260.92|259.32|260.92|259.32|260.17|258.57|0
1623403200000|2021-06-11 09:20:00|260.67|259.07|260.42|258.82|260.92|259.32|260.42|258.82|0
1623403500000|2021-06-11 09:25:00|260.17|258.57|260.17|258.57|260.42|258.82|260.17|258.57|0
1623403800000|2021-06-11 09:30:00|260.3|258.7|261.17|259.57|261.42|259.82|260.17|258.57|0
1623404100000|2021-06-11 09:35:00|261.05|259.45|261.17|259.57|261.17|259.57|260.92|259.32|0
1623404400000|2021-06-11 09:40:00|261.3|259.7|260.67|259.07|261.3|259.7|260.67|259.07|0
1623404700000|2021-06-11 09:45:00|260.8|259.2|261.17|259.57|261.42|259.82|260.67|259.07|0
1623405000000|2021-06-11 09:50:00|260.92|259.32|260.92|259.32|261.42|259.82|260.8|259.2|0
1623405300000|2021-06-11 09:55:00|260.8|259.2|260.92|259.32|261.17|259.57|260.55|258.95|0
1623405600000|2021-06-11 10:00:00|260.67|259.07|261.17|259.57|261.42|259.82|260.42|258.82|0
1623405900000|2021-06-11 10:05:00|261.3|259.7|260.92|259.32|261.42|259.82|260.8|259.2|0
1623406200000|2021-06-11 10:10:00|260.67|259.07|260.67|259.07|260.92|259.32|260.67|259.07|0
1623406500000|2021-06-11 10:15:00|260.42|258.82|258.67|257.07|260.42|258.82|258.42|256.82|0
1623406800000|2021-06-11 10:20:00|258.42|256.82|257.92|256.32|258.42|256.82|257.92|256.32|0
1623407100000|2021-06-11 10:25:00|257.8|256.2|258.17|256.57|258.42|256.82|257.67|256.07|0
1623407400000|2021-06-11 10:30:00|257.92|256.32|255.17|253.57|257.92|256.32|254.42|252.82|0
1623407700000|2021-06-11 10:35:00|255.05|253.45|256.42|254.82|256.67|255.07|254.92|253.32|0
1623408000000|2021-06-11 10:40:00|256.3|254.7|255.67|254.07|256.67|255.07|255.67|254.07|0
1623408300000|2021-06-11 10:45:00|255.8|254.2|255.42|253.82|255.8|254.2|254.92|253.32|0
1623408600000|2021-06-11 10:50:00|255.17|253.57|254.92|253.32|255.42|253.82|254.92|253.32|0
1623408900000|2021-06-11 10:55:00|254.67|253.07|253.67|252.07|254.92|253.32|253.17|251.57|0
1623409200000|2021-06-11 11:00:00|253.92|252.32|253.92|252.32|254.42|252.82|253.92|252.32|0
1623409500000|2021-06-11 11:05:00|254.05|252.45|253.67|252.07|254.05|252.45|253.17|251.57|0
1623409800000|2021-06-11 11:10:00|253.42|251.82|255.17|253.57|255.92|254.32|253.42|251.82|0
1623410100000|2021-06-11 11:15:00|255.42|253.82|255.92|254.32|255.92|254.32|255.42|253.82|0
1623410400000|2021-06-11 11:20:00|256.17|254.57|257.17|255.57|257.17|255.57|255.92|254.32|0
1623410700000|2021-06-11 11:25:00|257.05|255.45|256.42|254.82|257.42|255.82|256.42|254.82|0
1623411000000|2021-06-11 11:30:00|256.67|255.07|255.92|254.32|256.92|255.32|255.92|254.32|0
1623411300000|2021-06-11 11:35:00|256.05|254.45|257.17|255.57|257.92|256.32|255.92|254.32|0
1623411600000|2021-06-11 11:40:00|256.92|255.32|255.92|254.32|256.92|255.32|255.55|253.95|0
1623411900000|2021-06-11 11:45:00|255.8|254.2|257.8|256.2|257.8|256.2|255.8|254.2|0
1623412200000|2021-06-11 11:50:00|257.92|256.32|257.42|255.82|258.42|256.82|257.42|255.82|0
1623412500000|2021-06-11 11:55:00|257.17|255.57|257.17|255.57|257.92|256.32|256.92|255.32|0
1623412800000|2021-06-11 12:00:00|256.92|255.32|256.42|254.82|257.92|256.32|256.42|254.82|0
1623413100000|2021-06-11 12:05:00|256.3|254.7|257.17|255.57|257.67|256.07|256.17|254.57|0
1623413400000|2021-06-11 12:10:00|257.3|255.7|258.17|256.57|258.67|257.07|256.92|255.32|0
1623413700000|2021-06-11 12:15:00|258.42|256.82|258.17|256.57|259.17|257.57|258.17|256.57|0
1623414000000|2021-06-11 12:20:00|258.05|256.45|257.05|255.45|258.17|256.57|257.05|255.45|0
1623414300000|2021-06-11 12:25:00|256.92|255.32|257.17|255.57|257.42|255.82|256.67|255.07|0
1623414600000|2021-06-11 12:30:00|256.92|255.32|254.92|253.32|256.92|255.32|254.92|253.32|0
1623414900000|2021-06-11 12:35:00|255.17|253.57|255.17|253.57|255.92|254.32|255.05|253.45|0
1623415200000|2021-06-11 12:40:00|255.3|253.7|256.17|254.57|256.42|254.82|255.17|253.57|0
1623415500000|2021-06-11 12:45:00|255.92|254.32|256.05|254.45|256.42|254.82|255.92|254.32|0
1623415800000|2021-06-11 12:50:00|256.17|254.57|255.42|253.82|256.17|254.57|254.17|252.57|0
1623416100000|2021-06-11 12:55:00|255.3|253.7|255.17|253.57|255.92|254.32|254.67|253.07|0
1623416400000|2021-06-11 13:00:00|255.42|253.82|253.92|252.32|255.42|253.82|253.92|252.32|0
1623416700000|2021-06-11 13:05:00|254.17|252.57|253.42|251.82|254.17|252.57|253.42|251.82|0
1623417000000|2021-06-11 13:10:00|253.67|252.07|253.92|252.32|254.42|252.82|253.67|252.07|0
1623417300000|2021-06-11 13:15:00|254.05|252.45|253.92|252.32|254.3|252.7|253.92|252.32|0
1623417600000|2021-06-11 13:20:00|254.17|252.57|254.17|252.57|254.67|253.07|254.17|252.57|0
1623417900000|2021-06-11 13:25:00|253.92|252.32|255.67|254.07|256.17|254.57|253.92|252.32|0
1623418200000|2021-06-11 13:30:00|255.92|254.32|256.42|254.82|258.92|257.32|254.17|252.57|0
1623418500000|2021-06-11 13:35:00|256.55|254.95|256.92|255.32|257.42|255.82|254.17|252.57|0
1623418800000|2021-06-11 13:40:00|257.17|255.57|256.42|254.82|257.42|255.82|254.17|252.57|0
1623419100000|2021-06-11 13:45:00|256.67|255.07|257.55|255.95|257.67|256.07|255.17|253.57|0
1623419400000|2021-06-11 13:50:00|257.67|256.07|255.92|254.32|257.92|256.32|254.92|253.32|0
1623419700000|2021-06-11 13:55:00|256.17|254.57|258.67|257.07|260.17|258.57|256.17|254.57|0
1623420000000|2021-06-11 14:00:00|258.17|256.57|257.42|255.82|259.42|257.82|255.92|254.32|0
1623420300000|2021-06-11 14:05:00|257.67|256.07|257.92|256.32|258.67|257.07|256.67|255.07|0
1623420600000|2021-06-11 14:10:00|258.17|256.57|258.92|257.32|260.67|259.07|257.67|256.07|0
1623420900000|2021-06-11 14:15:00|259.17|257.57|260.42|258.82|261.42|259.82|258.92|257.32|0
1623421200000|2021-06-11 14:20:00|260.17|258.57|262.92|261.32|263.17|261.57|260.17|258.57|0
1623421500000|2021-06-11 14:25:00|263.17|261.57|261.92|260.32|263.67|262.07|261.17|259.57|0
1623421800000|2021-06-11 14:30:00|261.67|260.07|263.42|261.82|263.42|261.82|261.42|259.82|0
1623422100000|2021-06-11 14:35:00|263.17|261.57|264.92|263.32|265.67|264.07|262.17|260.57|0
1623422400000|2021-06-11 14:40:00|265.17|263.57|264.67|263.07|265.17|263.57|263.42|261.82|0
1623422700000|2021-06-11 14:45:00|264.8|263.2|265.67|264.07|265.67|264.07|263.92|262.32|0
1623423000000|2021-06-11 14:50:00|265.42|263.82|263.17|261.57|265.92|264.32|263.17|261.57|0
1623423300000|2021-06-11 14:55:00|263.67|262.07|264.42|262.82|265.17|263.57|263.17|261.57|0
1623423600000|2021-06-11 15:00:00|264.67|263.07|267.42|265.82|267.92|266.32|264.17|262.57|0
1623423900000|2021-06-11 15:05:00|267.17|265.57|263.67|262.07|267.42|265.82|263.67|262.07|0
1623424200000|2021-06-11 15:10:00|263.92|262.32|264.42|262.82|264.92|263.32|263.67|262.07|0
1623424500000|2021-06-11 15:15:00|264.67|263.07|265.67|264.07|265.67|264.07|264.42|262.82|0
1623424800000|2021-06-11 15:20:00|265.42|263.82|264.42|262.82|265.42|263.82|264.42|262.82|0
1623425100000|2021-06-11 15:25:00|264.3|262.7|263.17|261.57|264.92|263.32|263.17|261.57|0
1623425400000|2021-06-11 15:30:00|263.42|261.82|262.92|261.32|263.67|262.07|262.17|260.57|0
1623425700000|2021-06-11 15:35:00|263.05|261.45|262.67|261.07|263.17|261.57|262.42|260.82|0
1623426000000|2021-06-11 15:40:00|262.92|261.32|264.17|262.57|264.67|263.07|262.67|261.07|0
1623426300000|2021-06-11 15:45:00|263.92|262.32|263.42|261.82|264.17|262.57|262.17|260.57|0
1623426600000|2021-06-11 15:50:00|263.17|261.57|264.67|263.07|264.92|263.32|262.92|261.32|0
1623426900000|2021-06-11 15:55:00|264.42|262.82|264.67|263.07|265.42|263.82|264.17|262.57|0
1623427200000|2021-06-11 16:00:00|264.42|262.82|264.17|262.57|264.92|263.32|263.67|262.07|0
1623427500000|2021-06-11 16:05:00|263.92|262.32|266.17|264.57|266.17|264.57|263.67|262.07|0
1623427800000|2021-06-11 16:10:00|265.92|264.32|265.92|264.32|266.8|265.2|265.42|263.82|0
1623428100000|2021-06-11 16:15:00|265.67|264.07|266.42|264.82|266.67|265.07|265.17|263.57|0
1623428400000|2021-06-11 16:20:00|266.67|265.07|267.42|265.82|267.67|266.07|266.42|264.82|0
1623428700000|2021-06-11 16:25:00|267.67|266.07|267.92|266.32|268.17|266.57|267.42|265.82|0
1623429000000|2021-06-11 16:30:00|268.17|266.57|267.92|266.32|268.17|266.57|267.42|265.82|0
1623429300000|2021-06-11 16:35:00|268.17|266.57|269.17|267.57|269.17|267.57|267.92|266.32|0
1623429600000|2021-06-11 16:40:00|269.05|267.45|268.67|267.07|269.92|268.32|268.42|266.82|0
1623429900000|2021-06-11 16:45:00|268.42|266.82|267.67|266.07|268.67|267.07|267.17|265.57|0
1623430200000|2021-06-11 16:50:00|267.92|266.32|266.42|264.82|267.92|266.32|266.42|264.82|0
1623430500000|2021-06-11 16:55:00|266.55|264.95|266.42|264.82|266.92|265.32|265.92|264.32|0
1623430800000|2021-06-11 17:00:00|266.17|264.57|266.92|265.32|267.8|266.2|266.05|264.45|0
1623431100000|2021-06-11 17:05:00|266.67|265.07|266.67|265.07|267.42|265.82|266.42|264.82|0
1623431400000|2021-06-11 17:10:00|266.42|264.82|266.42|264.82|266.92|265.32|266.17|264.57|0
1623431700000|2021-06-11 17:15:00|266.67|265.07|266.17|264.57|266.92|265.32|265.92|264.32|0
1623432000000|2021-06-11 17:20:00|265.92|264.32|265.17|263.57|266.17|264.57|265.17|263.57|0
1623432300000|2021-06-11 17:25:00|265.42|263.82|265.67|264.07|265.67|264.07|265.17|263.57|0
1623432600000|2021-06-11 17:30:00|265.42|263.82|265.17|263.57|265.67|264.07|264.67|263.07|0
1623432900000|2021-06-11 17:35:00|265.42|263.82|264.92|263.32|265.42|263.82|264.67|263.07|0
1623433200000|2021-06-11 17:40:00|264.67|263.07|264.55|262.95|264.92|263.32|264.42|262.82|0
1623433500000|2021-06-11 17:45:00|264.67|263.07|263.67|262.07|264.67|263.07|263.17|261.57|0
1623433800000|2021-06-11 17:50:00|263.42|261.82|263.42|261.82|263.55|261.95|263.17|261.57|0
1623434100000|2021-06-11 17:55:00|263.3|261.7|263.17|261.57|263.42|261.82|262.67|261.07|0
1623434400000|2021-06-11 18:00:00|262.92|261.32|261.67|260.07|262.92|261.32|261.17|259.57|0
1623434700000|2021-06-11 18:05:00|261.42|259.82|260.92|259.32|261.67|260.07|260.92|259.32|0
1623435000000|2021-06-11 18:10:00|261.17|259.57|260.92|259.32|261.42|259.82|260.92|259.32|0
1623435300000|2021-06-11 18:15:00|260.67|259.07|261.92|260.32|262.17|260.57|260.67|259.07|0
1623435600000|2021-06-11 18:20:00|261.67|260.07|261.67|260.07|262.17|260.57|261.42|259.82|0
1623435900000|2021-06-11 18:25:00|261.42|259.82|260.67|259.07|261.42|259.82|260.42|258.82|0
1623436200000|2021-06-11 18:30:00|260.42|258.82|259.92|258.32|260.67|259.07|259.92|258.32|0
1623436500000|2021-06-11 18:35:00|260.17|258.57|259.92|258.32|260.42|258.82|259.92|258.32|0
1623436800000|2021-06-11 18:40:00|260.17|258.57|260.42|258.82|260.67|259.07|260.17|258.57|0
1623437100000|2021-06-11 18:45:00|260.17|258.57|260.42|258.82|260.67|259.07|260.17|258.57|0
1623437400000|2021-06-11 18:50:00|260.67|259.07|261.92|260.32|262.17|260.57|260.67|259.07|0
1623437700000|2021-06-11 18:55:00|261.67|260.07|260.42|258.82|261.92|260.32|260.42|258.82|0
1623438000000|2021-06-11 19:00:00|260.67|259.07|261.92|260.32|261.92|260.32|260.42|258.82|0
1623438300000|2021-06-11 19:05:00|262.17|260.57|261.92|260.32|262.42|260.82|261.42|259.82|0
1623438600000|2021-06-11 19:10:00|261.67|260.07|263.17|261.57|263.17|261.57|261.17|259.57|0
1623438900000|2021-06-11 19:15:00|262.92|261.32|261.42|259.82|262.92|261.32|261.42|259.82|0
1623439200000|2021-06-11 19:20:00|261.67|260.07|262.42|260.82|262.92|261.32|261.42|259.82|0
1623439500000|2021-06-11 19:25:00|262.17|260.57|262.67|261.07|263.17|261.57|262.17|260.57|0
1623439800000|2021-06-11 19:30:00|262.92|261.32|262.17|260.57|263.17|261.57|262.17|260.57|0
1623440100000|2021-06-11 19:35:00|262.42|260.82|262.17|260.57|262.92|261.32|261.92|260.32|0
1623440400000|2021-06-11 19:40:00|262.42|260.82|261.42|259.82|263.92|262.32|261.42|259.82|0
1623440700000|2021-06-11 19:45:00|261.17|259.57|260.92|259.32|261.67|260.07|260.67|259.07|0
1623441000000|2021-06-11 19:50:00|259.42|257.82|258.17|256.57|259.92|258.32|258.17|256.57|0
1623441300000|2021-06-11 19:55:00|258.42|256.82|254.92|253.32|258.67|257.07|254.42|252.82|0
1623441600000|2021-06-11 20:00:00|255.17|253.57|255.67|254.07|256.42|254.82|255.17|253.57|0
1623441900000|2021-06-11 20:05:00|255.42|253.82|255.67|254.07|255.67|254.07|255.42|253.82|0
1623442200000|2021-06-11 20:10:00|255.8|254.2|255.55|253.95|255.8|254.2|255.55|253.95|0
1623654300000|2021-06-14 07:05:00|246.42|244.82|246.42|244.82|247.17|245.57|246.42|244.82|0
1623654600000|2021-06-14 07:10:00|246.17|244.57|246.42|244.82|247.92|246.32|246.17|244.57|0
1623654900000|2021-06-14 07:15:00|245.92|244.32|245.92|244.32|246.17|244.57|244.17|242.57|0
1623655200000|2021-06-14 07:20:00|246.05|244.45|248.17|246.57|248.17|246.57|245.67|244.07|0
1623655500000|2021-06-14 07:25:00|247.92|246.32|250.17|248.57|250.17|248.57|247.92|246.32|0
1623655800000|2021-06-14 07:30:00|249.92|248.32|251.67|250.07|252.42|250.82|249.92|248.32|0
1623656100000|2021-06-14 07:35:00|251.42|249.82|251.05|249.45|251.67|250.07|250.42|248.82|0
1623656400000|2021-06-14 07:40:00|250.92|249.32|250.42|248.82|251.67|250.07|250.42|248.82|0
1623656700000|2021-06-14 07:45:00|250.3|248.7|250.92|249.32|250.92|249.32|250.3|248.7|0
1623657000000|2021-06-14 07:50:00|250.67|249.07|250.92|249.32|251.42|249.82|250.67|249.07|0
1623657300000|2021-06-14 07:55:00|250.67|249.07|250.67|249.07|250.92|249.32|250.17|248.57|0
1623657600000|2021-06-14 08:00:00|250.8|249.2|251.17|249.57|252.17|250.57|250.67|249.07|0
1623657900000|2021-06-14 08:05:00|250.92|249.32|251.42|249.82|251.67|250.07|250.42|248.82|0
1623658200000|2021-06-14 08:10:00|251.55|249.95|251.67|250.07|251.92|250.32|251.42|249.82|0
1623658500000|2021-06-14 08:15:00|251.55|249.95|252.42|250.82|252.42|250.82|251.42|249.82|0
1623658800000|2021-06-14 08:20:00|252.67|251.07|253.3|251.7|253.3|251.7|252.42|250.82|0
1623659100000|2021-06-14 08:25:00|253.42|251.82|251.92|250.32|253.92|252.32|251.67|250.07|0
1623659400000|2021-06-14 08:30:00|251.67|250.07|252.17|250.57|252.42|250.82|250.42|248.82|0
1623659700000|2021-06-14 08:35:00|252.3|250.7|251.67|250.07|252.42|250.82|251.42|249.82|0
1623660000000|2021-06-14 08:40:00|251.8|250.2|251.92|250.32|252.17|250.57|251.17|249.57|0
1623660300000|2021-06-14 08:45:00|252.17|250.57|251.17|249.57|252.42|250.82|251.17|249.57|0
1623660600000|2021-06-14 08:50:00|251.42|249.82|251.17|249.57|252.17|250.57|251.17|249.57|0
1623660900000|2021-06-14 08:55:00|251.42|249.82|251.8|250.2|251.92|250.32|250.92|249.32|0
1623661200000|2021-06-14 09:00:00|251.67|250.07|250.42|248.82|251.8|250.2|250.42|248.82|0
1623661500000|2021-06-14 09:05:00|250.17|248.57|249.92|248.32|250.92|249.32|249.92|248.32|0
1623661800000|2021-06-14 09:10:00|250.05|248.45|252.67|251.07|252.92|251.32|250.05|248.45|0
1623662100000|2021-06-14 09:15:00|252.92|251.32|251.67|250.07|253.17|251.57|251.67|250.07|0
1623662400000|2021-06-14 09:20:00|251.92|250.32|253.17|251.57|253.92|252.32|251.67|250.07|0
1623662700000|2021-06-14 09:25:00|252.92|251.32|251.67|250.07|253.17|251.57|251.67|250.07|0
1623663000000|2021-06-14 09:30:00|251.92|250.32|252.42|250.82|252.42|250.82|251.42|249.82|0
1623663300000|2021-06-14 09:35:00|252.67|251.07|252.17|250.57|253.17|251.57|251.92|250.32|0
1623663600000|2021-06-14 09:40:00|252.42|250.82|250.92|249.32|252.42|250.82|250.92|249.32|0
1623663900000|2021-06-14 09:45:00|251.17|249.57|250.92|249.32|251.42|249.82|250.92|249.32|0
1623664200000|2021-06-14 09:50:00|251.17|249.57|251.17|249.57|251.17|249.57|251.17|249.57|0
1623664500000|2021-06-14 09:55:00|251.42|249.82|250.42|248.82|251.67|250.07|250.42|248.82|0
1623664800000|2021-06-14 10:00:00|250.67|249.07|250.55|248.95|250.67|249.07|249.92|248.32|0
1623665100000|2021-06-14 10:05:00|250.42|248.82|250.67|249.07|250.92|249.32|250.42|248.82|0
1623665400000|2021-06-14 10:10:00|250.42|248.82|250.92|249.32|251.17|249.57|250.42|248.82|0
1623665700000|2021-06-14 10:15:00|251.05|249.45|251.17|249.57|251.42|249.82|251.05|249.45|0
1623666000000|2021-06-14 10:20:00|251.42|249.82|252.3|250.7|252.67|251.07|251.3|249.7|0
1623666300000|2021-06-14 10:25:00|252.17|250.57|252.17|250.57|252.67|251.07|251.92|250.32|0
1623666600000|2021-06-14 10:30:00|252.42|250.82|251.17|249.57|252.42|250.82|251.17|249.57|0
1623666900000|2021-06-14 10:35:00|251.42|249.82|251.17|249.57|251.67|250.07|251.17|249.57|0
1623667200000|2021-06-14 10:40:00|251.42|249.82|250.92|249.32|251.67|250.07|250.42|248.82|0
1623667500000|2021-06-14 10:45:00|251.05|249.45|251.17|249.57|251.92|250.32|250.92|249.32|0
1623667800000|2021-06-14 10:50:00|250.92|249.32|250.92|249.32|251.42|249.82|250.67|249.07|0
1623668100000|2021-06-14 10:55:00|251.05|249.45|252.17|250.57|252.92|251.32|250.67|249.07|0
1623668400000|2021-06-14 11:00:00|251.92|250.32|250.92|249.32|252.17|250.57|250.67|249.07|0
1623668700000|2021-06-14 11:05:00|250.67|249.07|249.92|248.32|250.67|249.07|249.92|248.32|0
1623669000000|2021-06-14 11:10:00|250.17|248.57|251.3|249.7|251.3|249.7|249.67|248.07|0
1623669300000|2021-06-14 11:15:00|251.42|249.82|252.92|251.32|252.92|251.32|251.42|249.82|0
1623669600000|2021-06-14 11:20:00|253.17|251.57|253.17|251.57|253.42|251.82|252.92|251.32|0
1623669900000|2021-06-14 11:25:00|252.92|251.32|254.67|253.07|255.17|253.57|252.92|251.32|0
1623670200000|2021-06-14 11:30:00|254.42|252.82|253.05|251.45|255.17|253.57|252.92|251.32|0
1623670500000|2021-06-14 11:35:00|252.92|251.32|253.8|252.2|253.8|252.2|252.92|251.32|0
1623670800000|2021-06-14 11:40:00|253.67|252.07|253.42|251.82|253.92|252.32|252.92|251.32|0
1623671100000|2021-06-14 11:45:00|253.55|251.95|255.67|254.07|255.67|254.07|253.42|251.82|0
1623671400000|2021-06-14 11:50:00|255.92|254.32|254.92|253.32|255.92|254.32|254.42|252.82|0
1623671700000|2021-06-14 11:55:00|255.17|253.57|254.05|252.45|255.17|253.57|253.92|252.32|0
1623672000000|2021-06-14 12:00:00|254.17|252.57|253.92|252.32|254.42|252.82|253.67|252.07|0
1623672300000|2021-06-14 12:05:00|254.17|252.57|254.17|252.57|254.42|252.82|253.17|251.57|0
1623672600000|2021-06-14 12:10:00|253.92|252.32|253.92|252.32|254.17|252.57|253.42|251.82|0
1623672900000|2021-06-14 12:15:00|254.17|252.57|252.92|251.32|254.17|252.57|252.92|251.32|0
1623673200000|2021-06-14 12:20:00|253.17|251.57|252.92|251.32|253.42|251.82|252.17|250.57|0
1623673500000|2021-06-14 12:25:00|253.17|251.57|253.92|252.32|253.92|252.32|252.92|251.32|0
1623673800000|2021-06-14 12:30:00|253.42|251.82|253.67|252.07|253.67|252.07|252.92|251.32|0
1623674100000|2021-06-14 12:35:00|253.42|251.82|254.17|252.57|254.67|253.07|253.17|251.57|0
1623674400000|2021-06-14 12:40:00|253.92|252.32|254.17|252.57|254.42|252.82|253.92|252.32|0
1623674700000|2021-06-14 12:45:00|253.92|252.32|255.67|254.07|255.92|254.32|253.92|252.32|0
1623675000000|2021-06-14 12:50:00|255.92|254.32|257.92|256.32|257.92|256.32|255.67|254.07|0
1623675300000|2021-06-14 12:55:00|258.05|256.45|255.67|254.07|258.17|256.57|255.67|254.07|0
1623675600000|2021-06-14 13:00:00|255.92|254.32|256.17|254.57|256.42|254.82|255.67|254.07|0
1623675900000|2021-06-14 13:05:00|256.42|254.82|254.92|253.32|256.42|254.82|254.92|253.32|0
1623676200000|2021-06-14 13:10:00|255.05|253.45|254.42|252.82|255.17|253.57|254.42|252.82|0
1623676500000|2021-06-14 13:15:00|254.67|253.07|255.17|253.57|256.17|254.57|254.55|252.95|0
1623676800000|2021-06-14 13:20:00|254.92|253.32|254.67|253.07|254.92|253.32|253.92|252.32|0
1623677100000|2021-06-14 13:25:00|254.92|253.32|254.17|252.57|255.17|253.57|253.92|252.32|0
1623677400000|2021-06-14 13:30:00|253.92|252.32|260.42|258.82|261.17|259.57|253.92|252.32|0
1623677700000|2021-06-14 13:35:00|260.67|259.07|260.17|258.57|261.17|259.57|259.42|257.82|0
1623678000000|2021-06-14 13:40:00|259.67|258.07|258.92|257.32|260.17|258.57|257.92|256.32|0
1623678300000|2021-06-14 13:45:00|258.67|257.07|256.92|255.32|259.17|257.57|255.92|254.32|0
1623678600000|2021-06-14 13:50:00|257.17|255.57|259.42|257.82|260.92|259.32|256.92|255.32|0
1623678900000|2021-06-14 13:55:00|259.67|258.07|258.92|257.32|259.92|258.32|258.67|257.07|0
1623679200000|2021-06-14 14:00:00|258.67|257.07|261.67|260.07|263.17|261.57|258.17|256.57|0
1623679500000|2021-06-14 14:05:00|261.42|259.82|262.67|261.07|264.42|262.82|261.17|259.57|0
1623679800000|2021-06-14 14:10:00|262.92|261.32|262.92|261.32|264.67|263.07|262.42|260.82|0
1623680100000|2021-06-14 14:15:00|263.17|261.57|262.67|261.07|263.42|261.82|261.92|260.32|0
1623680400000|2021-06-14 14:20:00|262.42|260.82|262.92|261.32|263.42|261.82|261.17|259.57|0
1623680700000|2021-06-14 14:25:00|262.67|261.07|262.92|261.32|263.92|262.32|262.42|260.82|0
1623681000000|2021-06-14 14:30:00|262.67|261.07|263.67|262.07|264.17|262.57|262.17|260.57|0
1623681300000|2021-06-14 14:35:00|263.92|262.32|260.92|259.32|265.92|264.32|260.92|259.32|0
1623681600000|2021-06-14 14:40:00|261.17|259.57|263.42|261.82|263.67|262.07|260.42|258.82|0
1623681900000|2021-06-14 14:45:00|263.17|261.57|263.42|261.82|264.67|263.07|263.17|261.57|0
1623682200000|2021-06-14 14:50:00|263.67|262.07|260.92|259.32|263.92|262.32|260.67|259.07|0
1623682500000|2021-06-14 14:55:00|261.17|259.57|260.55|258.95|261.92|260.32|260.55|258.95|0
1623682800000|2021-06-14 15:00:00|260.67|259.07|260.17|258.57|260.92|259.32|258.42|256.82|0
1623683100000|2021-06-14 15:05:00|259.92|258.32|261.42|259.82|261.42|259.82|259.67|258.07|0
1623683400000|2021-06-14 15:10:00|261.3|259.7|261.42|259.82|262.05|260.45|260.67|259.07|0
1623683700000|2021-06-14 15:15:00|261.67|260.07|262.92|261.32|263.17|261.57|261.42|259.82|0
1623684000000|2021-06-14 15:20:00|262.42|260.82|263.17|261.57|263.8|262.2|262.17|260.57|0
1623684300000|2021-06-14 15:25:00|262.92|261.32|263.42|261.82|264.17|262.57|262.67|261.07|0
1623684600000|2021-06-14 15:30:00|263.17|261.57|265.17|263.57|265.92|264.32|263.17|261.57|0
1623684900000|2021-06-14 15:35:00|264.92|263.32|264.42|262.82|265.67|264.07|263.92|262.32|0
1623685200000|2021-06-14 15:40:00|264.17|262.57|264.17|262.57|264.92|263.32|263.42|261.82|0
1623685500000|2021-06-14 15:45:00|263.92|262.32|263.67|262.07|264.67|263.07|263.67|262.07|0
1623685800000|2021-06-14 15:50:00|263.92|262.32|263.42|261.82|264.42|262.82|262.92|261.32|0
1623686100000|2021-06-14 15:55:00|263.67|262.07|264.17|262.57|264.55|262.95|263.67|262.07|0
1623686400000|2021-06-14 16:00:00|263.92|262.32|263.42|261.82|264.92|263.32|263.42|261.82|0
1623686700000|2021-06-14 16:05:00|263.67|262.07|262.92|261.32|264.42|262.82|262.67|261.07|0
1623687000000|2021-06-14 16:10:00|262.67|261.07|262.67|261.07|263.17|261.57|262.42|260.82|0
1623687300000|2021-06-14 16:15:00|262.55|260.95|262.67|261.07|263.17|261.57|262.17|260.57|0
1623687600000|2021-06-14 16:20:00|262.92|261.32|264.67|263.07|264.67|263.07|262.92|261.32|0
1623687900000|2021-06-14 16:25:00|264.8|263.2|264.17|262.57|264.92|263.32|263.92|262.32|0
1623688200000|2021-06-14 16:30:00|264.42|262.82|265.42|263.82|266.67|265.07|264.42|262.82|0
1623688500000|2021-06-14 16:35:00|265.17|263.57|266.67|265.07|266.67|265.07|264.67|263.07|0
1623688800000|2021-06-14 16:40:00|266.42|264.82|266.42|264.82|266.67|265.07|265.67|264.07|0
1623689100000|2021-06-14 16:45:00|266.17|264.57|266.42|264.82|266.42|264.82|265.42|263.82|0
1623689400000|2021-06-14 16:50:00|266.17|264.57|267.17|265.57|267.17|265.57|265.92|264.32|0
1623689700000|2021-06-14 16:55:00|266.92|265.32|266.55|264.95|267.17|265.57|265.92|264.32|0
1623690000000|2021-06-14 17:00:00|266.67|265.07|266.42|264.82|267.17|265.57|265.92|264.32|0
1623690300000|2021-06-14 17:05:00|266.67|265.07|266.42|264.82|266.92|265.32|265.92|264.32|0
1623690600000|2021-06-14 17:10:00|266.17|264.57|264.92|263.32|266.17|264.57|264.67|263.07|0
1623690900000|2021-06-14 17:15:00|265.17|263.57|265.67|264.07|265.67|264.07|264.67|263.07|0
1623691200000|2021-06-14 17:20:00|265.42|263.82|265.17|263.57|265.67|264.07|264.67|263.07|0
1623691500000|2021-06-14 17:25:00|265.42|263.82|264.42|262.82|265.67|264.07|264.42|262.82|0
1623691800000|2021-06-14 17:30:00|264.3|262.7|263.67|262.07|264.67|263.07|263.67|262.07|0
1623692100000|2021-06-14 17:35:00|263.92|262.32|264.17|262.57|264.42|262.82|263.42|261.82|0
1623692400000|2021-06-14 17:40:00|264.42|262.82|264.67|263.07|264.67|263.07|263.17|261.57|0
1623692700000|2021-06-14 17:45:00|264.42|262.82|263.67|262.07|264.92|263.32|263.42|261.82|0
1623693000000|2021-06-14 17:50:00|263.42|261.82|264.17|262.57|264.17|262.57|263.42|261.82|0
1623693300000|2021-06-14 17:55:00|264.42|262.82|264.92|263.32|265.67|264.07|264.42|262.82|0
1623693600000|2021-06-14 18:00:00|265.05|263.45|265.17|263.57|265.67|264.07|264.42|262.82|0
1623693900000|2021-06-14 18:05:00|265.3|263.7|265.42|263.82|265.42|263.82|264.42|262.82|0
1623694200000|2021-06-14 18:10:00|265.17|263.57|265.42|263.82|265.42|263.82|264.42|262.82|0
1623694500000|2021-06-14 18:15:00|265.17|263.57|265.17|263.57|265.67|264.07|264.67|263.07|0
1623694800000|2021-06-14 18:20:00|265.3|263.7|264.92|263.32|265.67|264.07|264.67|263.07|0
1623695100000|2021-06-14 18:25:00|265.17|263.57|266.42|264.82|266.42|264.82|265.17|263.57|0
1623695400000|2021-06-14 18:30:00|266.55|264.95|265.17|263.57|266.55|264.95|265.17|263.57|0
1623695700000|2021-06-14 18:35:00|265.42|263.82|264.92|263.32|265.67|264.07|264.92|263.32|0
1623696000000|2021-06-14 18:40:00|264.67|263.07|262.92|261.32|264.67|263.07|262.8|261.2|0
1623696300000|2021-06-14 18:45:00|262.67|261.07|262.92|261.32|263.42|261.82|262.42|260.82|0
1623696600000|2021-06-14 18:50:00|262.67|261.07|262.92|261.32|263.55|261.95|262.67|261.07|0
1623696900000|2021-06-14 18:55:00|262.8|261.2|262.92|261.32|263.42|261.82|262.67|261.07|0
1623697200000|2021-06-14 19:00:00|263.17|261.57|262.17|260.57|263.42|261.82|261.67|260.07|0
1623697500000|2021-06-14 19:05:00|261.92|260.32|262.67|261.07|263.67|262.07|261.92|260.32|0
1623697800000|2021-06-14 19:10:00|262.92|261.32|263.55|261.95|263.67|262.07|262.42|260.82|0
1623698100000|2021-06-14 19:15:00|263.67|262.07|263.42|261.82|263.67|262.07|263.17|261.57|0
1623698400000|2021-06-14 19:20:00|263.67|262.07|262.17|260.57|263.67|262.07|262.17|260.57|0
1623698700000|2021-06-14 19:25:00|262.42|260.82|261.17|259.57|262.8|261.2|261.17|259.57|0
1623699000000|2021-06-14 19:30:00|260.92|259.32|260.42|258.82|261.17|259.57|260.17|258.57|0
1623699300000|2021-06-14 19:35:00|260.17|258.57|259.3|257.7|260.3|258.7|259.17|257.57|0
1623699600000|2021-06-14 19:40:00|259.17|257.57|256.92|255.32|259.17|257.57|256.42|254.82|0
1623699900000|2021-06-14 19:45:00|256.67|255.07|255.17|253.57|257.17|255.57|255.17|253.57|0
1623700200000|2021-06-14 19:50:00|255.92|254.32|250.42|248.82|255.92|254.32|250.42|248.82|0
1623700500000|2021-06-14 19:55:00|250.17|248.57|245.67|244.07|251.17|249.57|245.67|244.07|0
1623700800000|2021-06-14 20:00:00|245.42|243.82|244.42|242.82|245.67|244.07|243.42|241.82|0
1623701100000|2021-06-14 20:05:00|244.92|243.32|246.42|244.82|246.92|245.32|244.92|243.32|0
1623701400000|2021-06-14 20:10:00|246.17|244.57|245.8|244.2|246.67|245.07|245.17|243.57|0
1623701700000|2021-06-14 20:15:00|245.68|243.68|245.9|243.9|246.15|244.15|245.68|243.68|0
1623702000000|2021-06-14 20:20:00|245.94|243.94|245.39|243.39|245.94|243.94|245.28|243.28|0
1623702300000|2021-06-14 20:25:00|245.43|243.43|245.21|243.21|245.54|243.54|245.21|243.21|0
1623702600000|2021-06-14 20:30:00|246|244|246.5|244.5|246.75|244.75|245.5|243.5|0
1623702900000|2021-06-14 20:35:00|246.75|244.75|246.25|244.25|246.75|244.75|246|244|0
1623703200000|2021-06-14 20:40:00|246|244|246.5|244.5|247.25|245.25|246|244|0
1623703500000|2021-06-14 20:45:00|246.25|244.25|246.5|244.5|247|245|246.25|244.25|0
1623703800000|2021-06-14 20:50:00|246.75|244.75|246.25|244.25|246.75|244.75|245.75|243.75|0
1623704100000|2021-06-14 20:55:00|246|244|246|244|247|245|245.75|243.75|0
1623704400000|2021-06-14 21:00:00|245.77|243.77|245.88|243.88|246.06|244.06|245.77|243.77|0
1623704700000|2021-06-14 21:05:00|245.85|243.85|246.1|244.1|246.14|244.14|245.85|243.85|0
1623705000000|2021-06-14 21:10:00|246.14|244.14|245.77|243.77|246.14|244.14|245.59|243.59|0
1623705300000|2021-06-14 21:15:00|245.66|243.66|245.66|243.66|245.66|243.66|245.59|243.59|0
1623705600000|2021-06-14 21:20:00|245.7|243.7|245.66|243.66|245.74|243.74|245.63|243.63|0
1623705900000|2021-06-14 21:25:00|245.7|243.7|245.37|243.37|245.81|243.81|245.37|243.37|0
1623706200000|2021-06-14 21:30:00|245.44|243.44|245.48|243.48|245.52|243.52|245.44|243.44|0
1623706500000|2021-06-14 21:35:00|245.44|243.44|245.78|243.78|245.78|243.78|245.08|243.08|0
1623706800000|2021-06-14 21:40:00|245.88|243.88|245.7|243.7|245.92|243.92|245.63|243.63|0
1623707100000|2021-06-14 21:45:00|245.63|243.63|245.88|243.88|245.99|243.99|245.63|243.63|0
1623707400000|2021-06-14 21:50:00|245.63|243.63|245.77|243.77|245.84|243.84|245.59|243.59|0
1623707700000|2021-06-14 21:55:00|245.73|243.73|245.73|243.73|245.92|243.92|245.73|243.73|0
1623708000000|2021-06-14 22:00:00|245.75|243.75|248.12|246.12|248.12|246.12|245.75|243.75|0
1623708300000|2021-06-14 22:05:00|248.37|246.37|248.12|246.12|248.62|246.62|248.12|246.12|0
1623708600000|2021-06-14 22:10:00|248|246|248.12|246.12|248.37|246.37|247.5|245.5|0
1623708900000|2021-06-14 22:15:00|248.25|246.25|247.62|245.62|248.37|246.37|247.62|245.62|0
1623709200000|2021-06-14 22:20:00|247.87|245.87|248.12|246.12|248.25|246.25|247.87|245.87|0
1623709500000|2021-06-14 22:25:00|247.87|245.87|247.37|245.37|248.12|246.12|247.37|245.37|0
1623709800000|2021-06-14 22:30:00|247.5|245.5|247|245|247.62|245.62|247|245|0
1623710100000|2021-06-14 22:35:00|247.12|245.12|247.62|245.62|247.62|245.62|246.87|244.87|0
1623710400000|2021-06-14 22:40:00|247.75|245.75|247.12|245.12|247.75|245.75|247.12|245.12|0
1623710700000|2021-06-14 22:45:00|247|245|247.37|245.37|247.37|245.37|247|245|0
1623711000000|2021-06-14 22:50:00|247.62|245.62|247.62|245.62|247.75|245.75|247.62|245.62|0
1623711300000|2021-06-14 22:55:00|247.5|245.5|247.5|245.5|247.62|245.62|247.5|245.5|0
1623711600000|2021-06-14 23:00:00|247.37|245.37|246.12|244.12|247.37|245.37|246|244|0
1623711900000|2021-06-14 23:05:00|246.25|244.25|246.25|244.25|246.87|244.87|246.12|244.12|0
1623712200000|2021-06-14 23:10:00|246.37|244.37|246.62|244.62|246.62|244.62|246.25|244.25|0
1623712500000|2021-06-14 23:15:00|246.87|244.87|246.37|244.37|246.87|244.87|246.37|244.37|0
1623712800000|2021-06-14 23:20:00|246.5|244.5|246.75|244.75|246.87|244.87|246.37|244.37|0
1623713100000|2021-06-14 23:25:00|246.87|244.87|246.62|244.62|246.87|244.87|246.5|244.5|0
1623713400000|2021-06-14 23:30:00|246.37|244.37|246.37|244.37|246.37|244.37|246.37|244.37|0
1623713700000|2021-06-14 23:35:00|246.12|244.12|245.87|243.87|246.37|244.37|245.87|243.87|0
1623714000000|2021-06-14 23:40:00|246.12|244.12|246.12|244.12|246.12|244.12|245.87|243.87|0
1623714300000|2021-06-14 23:45:00|246|244|245.87|243.87|246.12|244.12|245.37|243.37|0
1623714600000|2021-06-14 23:50:00|245.75|243.75|247|245|247.12|245.12|245.75|243.75|0
1623714900000|2021-06-14 23:55:00|247.12|245.12|247.5|245.5|247.87|245.87|247.12|245.12|0
1623715200000|2021-06-15 00:00:00|247.62|245.62|245.75|243.75|247.87|245.87|245.37|243.37|0
1623715500000|2021-06-15 00:05:00|245.87|243.87|243.62|241.62|246.37|244.37|243.62|241.62|0
1623715800000|2021-06-15 00:10:00|243.75|241.75|243.62|241.62|244.12|242.12|243.12|241.12|0
1623716100000|2021-06-15 00:15:00|243.37|241.37|243.87|241.87|243.87|241.87|243.12|241.12|0
1623716400000|2021-06-15 00:20:00|243.75|241.75|243.62|241.62|244.12|242.12|243.37|241.37|0
1623716700000|2021-06-15 00:25:00|243.12|241.12|242.25|240.25|243.12|241.12|241.37|239.37|0
1623717000000|2021-06-15 00:30:00|242.12|240.12|241.62|239.62|242.25|240.25|241.62|239.62|0
1623717300000|2021-06-15 00:35:00|241.75|239.75|240.75|238.75|241.87|239.87|240.37|238.37|0
1623717600000|2021-06-15 00:40:00|240.87|238.87|240|238|241.62|239.62|239.87|237.87|0
1623717900000|2021-06-15 00:45:00|239.87|237.87|240.87|238.87|240.87|238.87|239.87|237.87|0
1623718200000|2021-06-15 00:50:00|241|239|240.62|238.62|241.62|239.62|240.62|238.62|0
1623718500000|2021-06-15 00:55:00|240.5|238.5|240.75|238.75|241.37|239.37|240.37|238.37|0
1623718800000|2021-06-15 01:00:00|240.87|238.87|239.62|237.62|240.87|238.87|239.12|237.12|0
1623719100000|2021-06-15 01:05:00|239.87|237.87|239.37|237.37|240|238|239.37|237.37|0
1623719400000|2021-06-15 01:10:00|239.62|237.62|239.12|237.12|240.12|238.12|239.12|237.12|0
1623719700000|2021-06-15 01:15:00|238.12|236.12|237.87|235.87|239.12|237.12|237.62|235.62|0
1623720000000|2021-06-15 01:20:00|238.12|236.12|238.87|236.87|239|237|237.87|235.87|0
1623720300000|2021-06-15 01:25:00|238.62|236.62|239.25|237.25|239.37|237.37|238.62|236.62|0
1623720600000|2021-06-15 01:30:00|239.37|237.37|240.62|238.62|240.62|238.62|238.62|236.62|0
1623720900000|2021-06-15 01:35:00|240.75|238.75|240.5|238.5|241.37|239.37|240.12|238.12|0
1623721200000|2021-06-15 01:40:00|240.62|238.62|241.37|239.37|241.5|239.5|240.5|238.5|0
1623721500000|2021-06-15 01:45:00|241.62|239.62|241.87|239.87|242.12|240.12|241.37|239.37|0
1623721800000|2021-06-15 01:50:00|242.12|240.12|242.12|240.12|242.37|240.37|241.37|239.37|0
1623722100000|2021-06-15 01:55:00|242.37|240.37|242.12|240.12|242.37|240.37|241.87|239.87|0
1623722400000|2021-06-15 02:00:00|242.37|240.37|243.12|241.12|243.62|241.62|241.87|239.87|0
1623722700000|2021-06-15 02:05:00|243.25|241.25|242.25|240.25|243.5|241.5|242.12|240.12|0
1623723000000|2021-06-15 02:10:00|242.12|240.12|242|240|242.87|240.87|241.87|239.87|0
1623723300000|2021-06-15 02:15:00|241.87|239.87|242.62|240.62|242.87|240.87|241.87|239.87|0
1623723600000|2021-06-15 02:20:00|242.75|240.75|242|240|243.12|241.12|242|240|0
1623723900000|2021-06-15 02:25:00|242.12|240.12|241.5|239.5|242.37|240.37|241.37|239.37|0
1623724200000|2021-06-15 02:30:00|241.62|239.62|241.12|239.12|241.62|239.62|240.62|238.62|0
1623724500000|2021-06-15 02:35:00|241|239|240.12|238.12|241.12|239.12|240.12|238.12|0
1623724800000|2021-06-15 02:40:00|240.37|238.37|240.12|238.12|240.62|238.62|240|238|0
1623725100000|2021-06-15 02:45:00|240.25|238.25|239.62|237.62|240.37|238.37|239.62|237.62|0
1623725400000|2021-06-15 02:50:00|239.75|237.75|240.12|238.12|240.37|238.37|239.62|237.62|0
1623725700000|2021-06-15 02:55:00|240.25|238.25|241.12|239.12|241.12|239.12|240.25|238.25|0
1623726000000|2021-06-15 03:00:00|241|239|241.12|239.12|241.87|239.87|241|239|0
1623726300000|2021-06-15 03:05:00|241.37|239.37|241.25|239.25|241.62|239.62|241.12|239.12|0
1623726600000|2021-06-15 03:10:00|241.12|239.12|241.12|239.12|241.62|239.62|240.87|238.87|0
1623726900000|2021-06-15 03:15:00|240.87|238.87|240.87|238.87|241.25|239.25|240.75|238.75|0
1623727200000|2021-06-15 03:20:00|240.75|238.75|240.87|238.87|241.12|239.12|240.62|238.62|0
1623727500000|2021-06-15 03:25:00|240.75|238.75|240.62|238.62|240.87|238.87|240.12|238.12|0
1623727800000|2021-06-15 03:30:00|240.75|238.75|239.37|237.37|240.75|238.75|239.37|237.37|0
1623728100000|2021-06-15 03:35:00|239.62|237.62|238.87|236.87|239.62|237.62|238|236|0
1623728400000|2021-06-15 03:40:00|238.75|236.75|239.12|237.12|239.12|237.12|238.62|236.62|0
1623728700000|2021-06-15 03:45:00|239|237|238.37|236.37|239|237|238.12|236.12|0
1623729000000|2021-06-15 03:50:00|238.5|236.5|238.37|236.37|238.62|236.62|238.12|236.12|0
1623729300000|2021-06-15 03:55:00|238.12|236.12|239.12|237.12|239.12|237.12|238.12|236.12|0
1623729600000|2021-06-15 04:00:00|239|237|239.37|237.37|239.37|237.37|238.37|236.37|0
1623729900000|2021-06-15 04:05:00|239.5|237.5|238.87|236.87|239.5|237.5|238.87|236.87|0
1623730200000|2021-06-15 04:10:00|238.75|236.75|238.62|236.62|238.87|236.87|238.62|236.62|0
1623730500000|2021-06-15 04:15:00|238.87|236.87|238.37|236.37|238.87|236.87|238.25|236.25|0
1623730800000|2021-06-15 04:20:00|238.5|236.5|238.37|236.37|238.62|236.62|238.37|236.37|0
1623731100000|2021-06-15 04:25:00|238.5|236.5|238.75|236.75|239.12|237.12|238.5|236.5|0
1623731400000|2021-06-15 04:30:00|238.62|236.62|239.12|237.12|239.37|237.37|238.62|236.62|0
1623731700000|2021-06-15 04:35:00|239.37|237.37|239.37|237.37|239.62|237.62|239.12|237.12|0
1623732000000|2021-06-15 04:40:00|239.25|237.25|239.12|237.12|239.37|237.37|239.12|237.12|0
1623732300000|2021-06-15 04:45:00|239.25|237.25|238.87|236.87|239.25|237.25|238.87|236.87|0
1623732600000|2021-06-15 04:50:00|239.12|237.12|239.12|237.12|239.12|237.12|239.12|237.12|0
1623732900000|2021-06-15 04:55:00|238.87|236.87|238.87|236.87|239.12|237.12|238.87|236.87|0
1623733200000|2021-06-15 05:00:00|239|237|238.75|236.75|239.12|237.12|238.37|236.37|0
1623733500000|2021-06-15 05:05:00|238.62|236.62|239.87|237.87|240.25|238.25|238.37|236.37|0
1623733800000|2021-06-15 05:10:00|240.12|238.12|239.62|237.62|240.37|238.37|239.37|237.37|0
1623734100000|2021-06-15 05:15:00|239.5|237.5|239.37|237.37|239.62|237.62|239.37|237.37|0
1623734400000|2021-06-15 05:20:00|239.62|237.62|239.12|237.12|239.75|237.75|239.12|237.12|0
1623734700000|2021-06-15 05:25:00|239.25|237.25|239.37|237.37|239.62|237.62|239.25|237.25|0
1623735000000|2021-06-15 05:30:00|239.12|237.12|239.37|237.37|239.62|237.62|238.87|236.87|0
1623735300000|2021-06-15 05:35:00|239.5|237.5|239.62|237.62|239.62|237.62|239.12|237.12|0
1623735600000|2021-06-15 05:40:00|239.5|237.5|239.5|237.5|240.12|238.12|239.37|237.37|0
1623735900000|2021-06-15 05:45:00|239.37|237.37|239.37|237.37|239.62|237.62|239.12|237.12|0
1623736200000|2021-06-15 05:50:00|239.12|237.12|238.87|236.87|239.37|237.37|238.62|236.62|0
1623736500000|2021-06-15 05:55:00|238.75|236.75|237.37|235.37|238.87|236.87|237.37|235.37|0
1623736800000|2021-06-15 06:00:00|237.75|235.75|238.37|236.37|239.12|237.12|237.75|235.75|0
1623737100000|2021-06-15 06:05:00|238.62|236.62|239.25|237.25|239.37|237.37|238.37|236.37|0
1623737400000|2021-06-15 06:10:00|239.37|237.37|239.62|237.62|239.62|237.62|239|237|0
1623737700000|2021-06-15 06:15:00|239.37|237.37|239.12|237.12|239.37|237.37|238.37|236.37|0
1623738000000|2021-06-15 06:20:00|239|237|237.87|235.87|239|237|237.37|235.37|0
1623738300000|2021-06-15 06:25:00|237.75|235.75|234.62|232.62|237.87|235.87|234.37|232.37|0
1623738600000|2021-06-15 06:30:00|234.5|232.5|235.62|233.62|235.87|233.87|234.5|232.5|0
1623738900000|2021-06-15 06:35:00|235.37|233.37|236.12|234.12|236.37|234.37|235.37|233.37|0
1623739200000|2021-06-15 06:40:00|235.87|233.87|235.87|233.87|236.62|234.62|235.87|233.87|0
1623739500000|2021-06-15 06:45:00|235.62|233.62|235.37|233.37|235.62|233.62|234.37|232.37|0
1623739800000|2021-06-15 06:50:00|235.25|233.25|234|232|235.25|233.25|233.87|231.87|0
1623740100000|2021-06-15 06:55:00|234.12|232.12|235.25|233.25|235.25|233.25|234.12|232.12|0
1623740400000|2021-06-15 07:00:00|235.12|233.12|235.87|233.87|237.62|235.62|234.62|232.62|0
1623740700000|2021-06-15 07:05:00|235.67|234.07|234.92|233.32|235.67|234.07|233.8|232.2|0
1623741000000|2021-06-15 07:10:00|235.17|233.57|236.92|235.32|236.92|235.32|234.92|233.32|0
1623741300000|2021-06-15 07:15:00|237.17|235.57|235.92|234.32|238.17|236.57|235.92|234.32|0
1623741600000|2021-06-15 07:20:00|236.17|234.57|236.17|234.57|236.17|234.57|235.42|233.82|0
1623741900000|2021-06-15 07:25:00|235.92|234.32|237.42|235.82|237.67|236.07|235.92|234.32|0
1623742200000|2021-06-15 07:30:00|237.17|235.57|237.67|236.07|238.42|236.82|236.92|235.32|0
1623742500000|2021-06-15 07:35:00|237.55|235.95|237.67|236.07|237.92|236.32|237.42|235.82|0
1623742800000|2021-06-15 07:40:00|237.8|236.2|238.17|236.57|238.17|236.57|237.17|235.57|0
1623743100000|2021-06-15 07:45:00|238.42|236.82|236.67|235.07|238.42|236.82|236.42|234.82|0
1623743400000|2021-06-15 07:50:00|236.92|235.32|236.8|235.2|237.67|236.07|236.42|234.82|0
1623743700000|2021-06-15 07:55:00|236.67|235.07|237.92|236.32|237.92|236.32|236.67|235.07|0
1623744000000|2021-06-15 08:00:00|238.05|236.45|239.42|237.82|239.42|237.82|238.05|236.45|0
1623744300000|2021-06-15 08:05:00|239.67|238.07|240.37|238.37|240.67|239.07|239.67|238.07|0
1623744600000|2021-06-15 08:10:00|240.5|238.5|239.17|237.57|249.62|247.62|238.92|237.12|0
1623744900000|2021-06-15 08:15:00|238.92|237.32|240.67|239.07|240.67|239.07|238.92|237.32|0
1623745200000|2021-06-15 08:20:00|240.92|239.32|241.17|239.57|241.42|239.82|240.92|239.32|0
1623745500000|2021-06-15 08:25:00|240.92|239.32|240.67|239.07|241.42|239.82|240.67|239.07|0
1623745800000|2021-06-15 08:30:00|240.92|239.32|240.92|239.32|241.17|239.57|240.42|238.82|0
1623746100000|2021-06-15 08:35:00|240.67|239.07|239.92|238.32|240.92|239.32|239.92|238.32|0
1623746400000|2021-06-15 08:40:00|240.17|238.57|240.42|238.82|240.67|239.07|240.17|238.57|0
1623746700000|2021-06-15 08:45:00|240.55|238.95|240.17|238.57|240.67|239.07|240.17|238.57|0
1623747000000|2021-06-15 08:50:00|240.05|238.45|239.17|237.57|240.17|238.57|238.92|237.32|0
1623747300000|2021-06-15 08:55:00|238.92|237.32|239.17|237.57|239.67|238.07|238.92|237.32|0
1623747600000|2021-06-15 09:00:00|239.3|237.7|239.67|238.07|239.92|238.32|239.05|237.45|0
1623747900000|2021-06-15 09:05:00|239.8|238.2|240.17|238.57|240.67|239.07|239.67|238.07|0
1623748200000|2021-06-15 09:10:00|240.42|238.82|240.92|239.32|240.92|239.32|239.92|238.32|0
1623748500000|2021-06-15 09:15:00|241.17|239.57|241.17|239.57|241.3|239.7|240.67|239.07|0
1623748800000|2021-06-15 09:20:00|241.42|239.82|241.17|239.57|241.67|240.07|240.92|239.32|0
1623749100000|2021-06-15 09:25:00|240.92|239.32|240.42|238.82|241.17|239.57|240.17|238.57|0
1623749400000|2021-06-15 09:30:00|240.17|238.57|241.67|240.07|241.67|240.07|240.17|238.57|0
1623749700000|2021-06-15 09:35:00|241.42|239.82|241.92|240.32|242.92|241.32|241.42|239.82|0
1623750000000|2021-06-15 09:40:00|242.17|240.57|242.3|240.7|242.42|240.82|241.17|239.57|0
1623750300000|2021-06-15 09:45:00|242.17|240.57|242.17|240.57|242.42|240.82|241.92|240.32|0
1623750600000|2021-06-15 09:50:00|242.42|240.82|242.42|240.82|242.67|241.07|241.92|240.32|0
1623750900000|2021-06-15 09:55:00|242.55|240.95|243.92|242.32|244.17|242.57|242.42|240.82|0
1623751200000|2021-06-15 10:00:00|244.17|242.57|244.17|242.57|244.17|242.57|243.17|241.57|0
1623751500000|2021-06-15 10:05:00|244.42|242.82|244.92|243.32|245.67|244.07|244.42|242.82|0
1623751800000|2021-06-15 10:10:00|245.17|243.57|245.05|243.45|245.42|243.82|244.42|242.82|0
1623752100000|2021-06-15 10:15:00|245.17|243.57|244.67|243.07|245.17|243.57|244.67|243.07|0
1623752400000|2021-06-15 10:20:00|244.42|242.82|244.42|242.82|244.42|242.82|244.17|242.57|0
1623752700000|2021-06-15 10:25:00|244.17|242.57|243.42|241.82|244.42|242.82|243.42|241.82|0
1623753000000|2021-06-15 10:30:00|243.67|242.07|243.92|242.32|244.17|242.57|243.67|242.07|0
1623753300000|2021-06-15 10:35:00|243.8|242.2|244.42|242.82|244.67|243.07|243.8|242.2|0
1623753600000|2021-06-15 10:40:00|244.67|243.07|243.17|241.57|244.67|243.07|243.17|241.57|0
1623753900000|2021-06-15 10:45:00|243.42|241.82|243.42|241.82|243.67|242.07|243.17|241.57|0
1623754200000|2021-06-15 10:50:00|243.55|241.95|242.67|241.07|243.67|242.07|242.67|241.07|0
1623754500000|2021-06-15 10:55:00|242.42|240.82|241.42|239.82|242.92|241.32|241.3|239.7|0
1623754800000|2021-06-15 11:00:00|241.17|239.57|242.42|240.82|242.67|241.07|241.17|239.57|0
1623755100000|2021-06-15 11:05:00|242.17|240.57|242.17|240.57|242.42|240.82|241.92|240.32|0
1623755400000|2021-06-15 11:10:00|241.92|240.32|242.42|240.82|242.42|240.82|241.67|240.07|0
1623755700000|2021-06-15 11:15:00|242.3|240.7|241.67|240.07|242.42|240.82|241.42|239.82|0
1623756000000|2021-06-15 11:20:00|241.42|239.82|242.17|240.57|242.17|240.57|241.42|239.82|0
1623756300000|2021-06-15 11:25:00|241.92|240.32|242.17|240.57|242.42|240.82|241.67|240.07|0
1623756600000|2021-06-15 11:30:00|241.92|240.32|241.17|239.57|241.92|240.32|241.05|239.45|0
1623756900000|2021-06-15 11:35:00|241.3|239.7|242.05|240.45|242.05|240.45|241.17|239.57|0
1623757200000|2021-06-15 11:40:00|241.92|240.32|242.17|240.57|242.67|241.07|241.67|240.07|0
1623757500000|2021-06-15 11:45:00|241.92|240.32|241.67|240.07|242.17|240.57|241.67|240.07|0
1623757800000|2021-06-15 11:50:00|241.8|240.2|240.17|238.57|241.92|240.32|240.17|238.57|0
1623758100000|2021-06-15 11:55:00|240.42|238.82|241.42|239.82|241.42|239.82|239.92|238.32|0
1623758400000|2021-06-15 12:00:00|241.67|240.07|242.17|240.57|242.42|240.82|241.42|239.82|0
1623758700000|2021-06-15 12:05:00|241.92|240.32|242.17|240.57|242.42|240.82|241.42|239.82|0
1623759000000|2021-06-15 12:10:00|241.67|240.07|241.67|240.07|241.92|240.32|241.17|239.57|0
1623759300000|2021-06-15 12:15:00|241.55|239.95|241.42|239.82|241.92|240.32|241.17|239.57|0
1623759600000|2021-06-15 12:20:00|241.17|239.57|239.67|238.07|241.17|239.57|239.67|238.07|0
1623759900000|2021-06-15 12:25:00|239.8|238.2|242.8|241.2|242.92|241.32|239.67|238.07|0
1623760200000|2021-06-15 12:30:00|242.92|241.32|243.67|242.07|245.42|243.82|242.17|240.57|0
1623760500000|2021-06-15 12:35:00|243.42|241.82|243.92|242.32|244.42|242.82|242.42|240.82|0
1623760800000|2021-06-15 12:40:00|243.67|242.07|243.92|242.32|244.17|242.57|243.17|241.57|0
1623761100000|2021-06-15 12:45:00|244.17|242.57|244.17|242.57|245.67|244.07|243.92|242.32|0
1623761400000|2021-06-15 12:50:00|244.42|242.82|244.42|242.82|244.92|243.32|243.92|242.32|0
1623761700000|2021-06-15 12:55:00|244.67|243.07|244.67|243.07|245.17|243.57|244.42|242.82|0
1623762000000|2021-06-15 13:00:00|244.92|243.32|244.42|242.82|244.92|243.32|243.42|241.82|0
1623762300000|2021-06-15 13:05:00|244.17|242.57|245.42|243.82|245.42|243.82|243.17|241.57|0
1623762600000|2021-06-15 13:10:00|245.17|243.57|244.17|242.57|245.55|243.95|244.05|242.45|0
1623762900000|2021-06-15 13:15:00|244.42|242.82|242.67|241.07|244.67|243.07|242.67|241.07|0
1623763200000|2021-06-15 13:20:00|243.17|241.57|243.92|242.32|243.92|242.32|242.67|241.07|0
1623763500000|2021-06-15 13:25:00|243.42|241.82|243.92|242.32|243.92|242.32|243.17|241.57|0
1623763800000|2021-06-15 13:30:00|243.67|242.07|249.92|248.32|250.67|249.07|243.67|242.07|0
1623764100000|2021-06-15 13:35:00|250.17|248.57|250.42|248.82|251.42|249.82|248.92|247.32|0
1623764400000|2021-06-15 13:40:00|250.67|249.07|249.92|248.32|252.17|250.57|249.42|247.82|0
1623764700000|2021-06-15 13:45:00|250.17|248.57|250.17|248.57|250.42|248.82|247.92|246.32|0
1623765000000|2021-06-15 13:50:00|249.92|248.32|250.92|249.32|251.8|250.2|249.67|248.07|0
1623765300000|2021-06-15 13:55:00|250.67|249.07|251.42|249.82|252.67|251.07|250.17|248.57|0
1623765600000|2021-06-15 14:00:00|251.17|249.57|252.92|251.32|253.17|251.57|250.42|248.82|0
1623765900000|2021-06-15 14:05:00|253.17|251.57|252.92|251.32|254.92|253.32|252.8|251.2|0
1623766200000|2021-06-15 14:10:00|253.17|251.57|254.17|252.57|255.17|253.57|252.42|250.82|0
1623766500000|2021-06-15 14:15:00|253.92|252.32|253.92|252.32|254.67|253.07|251.92|250.32|0
1623766800000|2021-06-15 14:20:00|253.67|252.07|253.67|252.07|254.17|252.57|251.42|249.82|0
1623767100000|2021-06-15 14:25:00|253.42|251.82|254.67|253.07|255.92|254.32|253.17|251.57|0
1623767400000|2021-06-15 14:30:00|254.92|253.32|254.42|252.82|256.42|254.82|253.92|252.32|0
1623767700000|2021-06-15 14:35:00|254.67|253.07|254.42|252.82|256.17|254.57|254.42|252.82|0
1623768000000|2021-06-15 14:40:00|254.17|252.57|256.17|254.57|257.17|255.57|254.17|252.57|0
1623768300000|2021-06-15 14:45:00|256.42|254.82|257.17|255.57|258.42|256.82|256.17|254.57|0
1623768600000|2021-06-15 14:50:00|256.92|255.32|257.17|255.57|258.05|256.45|256.17|254.57|0
1623768900000|2021-06-15 14:55:00|256.92|255.32|258.17|256.57|258.42|256.82|256.42|254.82|0
1623769200000|2021-06-15 15:00:00|258.42|256.82|257.92|256.32|259.67|258.07|257.42|255.82|0
1623769500000|2021-06-15 15:05:00|258.05|256.45|257.17|255.57|258.17|256.57|256.67|255.07|0
1623769800000|2021-06-15 15:10:00|257.42|255.82|257.92|256.32|258.42|256.82|257.17|255.57|0
1623770100000|2021-06-15 15:15:00|257.67|256.07|255.67|254.07|258.42|256.82|255.42|253.82|0
1623770400000|2021-06-15 15:20:00|255.92|254.32|255.67|254.07|256.67|255.07|255.42|253.82|0
1623770700000|2021-06-15 15:25:00|255.92|254.32|257.42|255.82|258.67|257.07|255.92|254.32|0
1623771000000|2021-06-15 15:30:00|257.67|256.07|259.92|258.32|261.42|259.82|257.67|256.07|0
1623771300000|2021-06-15 15:35:00|260.17|258.57|262.42|260.82|263.42|261.82|259.92|258.32|0
1623771600000|2021-06-15 15:40:00|262.3|260.7|259.42|257.82|262.42|260.82|259.42|257.82|0
1623771900000|2021-06-15 15:45:00|259.67|258.07|259.17|257.57|260.17|258.57|258.92|257.32|0
1623772200000|2021-06-15 15:50:00|259.42|257.82|261.42|259.82|262.17|260.57|259.17|257.57|0
1623772500000|2021-06-15 15:55:00|261.17|259.57|259.42|257.82|261.17|259.57|259.17|257.57|0
1623772800000|2021-06-15 16:00:00|259.17|257.57|257.92|256.32|259.17|257.57|257.42|255.82|0
1623773100000|2021-06-15 16:05:00|257.67|256.07|257.42|255.82|258.67|257.07|257.17|255.57|0
1623773400000|2021-06-15 16:10:00|257.17|255.57|257.42|255.82|257.42|255.82|256.42|254.82|0
1623773700000|2021-06-15 16:15:00|257.3|255.7|256.42|254.82|257.67|256.07|255.92|254.32|0
1623774000000|2021-06-15 16:20:00|256.17|254.57|255.42|253.82|256.67|255.07|255.42|253.82|0
1623774300000|2021-06-15 16:25:00|255.55|253.95|254.92|253.32|256.42|254.82|254.42|252.82|0
1623774600000|2021-06-15 16:30:00|254.8|253.2|254.42|252.82|255.42|253.82|254.17|252.57|0
1623774900000|2021-06-15 16:35:00|254.67|253.07|255.67|254.07|255.67|254.07|254.17|252.57|0
1623775200000|2021-06-15 16:40:00|255.42|253.82|257.17|255.57|257.67|256.07|255.42|253.82|0
1623775500000|2021-06-15 16:45:00|257.42|255.82|256.92|255.32|257.42|255.82|256.17|254.57|0
1623775800000|2021-06-15 16:50:00|256.67|255.07|257.67|256.07|257.67|256.07|256.67|255.07|0
1623776100000|2021-06-15 16:55:00|257.92|256.32|256.92|255.32|258.67|257.07|256.92|255.32|0
1623776400000|2021-06-15 17:00:00|257.17|255.57|258.17|256.57|258.67|257.07|256.92|255.32|0
1623776700000|2021-06-15 17:05:00|257.92|256.32|257.42|255.82|258.17|256.57|255.42|253.82|0
1623777000000|2021-06-15 17:10:00|257.3|255.7|257.17|255.57|258.17|256.57|256.67|255.07|0
1623777300000|2021-06-15 17:15:00|257.42|255.82|257.92|256.32|259.92|258.32|257.3|255.7|0
1623777600000|2021-06-15 17:20:00|257.8|256.2|258.67|257.07|258.67|257.07|257.67|256.07|0
1623777900000|2021-06-15 17:25:00|258.17|256.57|258.42|256.82|258.92|257.32|257.92|256.32|0
1623778200000|2021-06-15 17:30:00|258.67|257.07|256.17|254.57|258.67|257.07|256.17|254.57|0
1623778500000|2021-06-15 17:35:00|256.42|254.82|256.17|254.57|256.92|255.32|255.92|254.32|0
1623778800000|2021-06-15 17:40:00|256.42|254.82|256.17|254.57|256.92|255.32|255.42|253.82|0
1623779100000|2021-06-15 17:45:00|256.42|254.82|254.67|253.07|256.92|255.32|254.67|253.07|0
1623779400000|2021-06-15 17:50:00|254.42|252.82|253.42|251.82|254.42|252.82|252.92|251.32|0
1623779700000|2021-06-15 17:55:00|253.17|251.57|252.67|251.07|253.17|251.57|251.92|250.32|0
1623780000000|2021-06-15 18:00:00|252.42|250.82|250.42|248.82|252.92|251.32|249.92|248.32|0
1623780300000|2021-06-15 18:05:00|250.67|249.07|250.67|249.07|250.67|249.07|249.42|247.82|0
1623780600000|2021-06-15 18:10:00|250.42|248.82|254.67|253.07|254.92|253.32|250.42|248.82|0
1623780900000|2021-06-15 18:15:00|254.8|253.2|252.92|251.32|254.92|253.32|252.42|250.82|0
1623781200000|2021-06-15 18:20:00|253.17|251.57|253.17|251.57|253.92|252.32|252.92|251.32|0
1623781500000|2021-06-15 18:25:00|252.92|251.32|253.17|251.57|254.17|252.57|252.92|251.32|0
1623781800000|2021-06-15 18:30:00|252.92|251.32|253.92|252.32|254.17|252.57|252.92|251.32|0
1623782100000|2021-06-15 18:35:00|253.67|252.07|254.17|252.57|254.42|252.82|253.42|251.82|0
1623782400000|2021-06-15 18:40:00|254.42|252.82|253.67|252.07|254.92|253.32|253.42|251.82|0
1623782700000|2021-06-15 18:45:00|253.42|251.82|251.67|250.07|253.67|252.07|251.42|249.82|0
1623783000000|2021-06-15 18:50:00|251.92|250.32|250.67|249.07|252.67|251.07|250.67|249.07|0
1623783300000|2021-06-15 18:55:00|250.42|248.82|252.17|250.57|252.17|250.57|249.67|248.07|0
1623783600000|2021-06-15 19:00:00|251.92|250.32|256.42|254.82|256.67|255.07|251.92|250.32|0
1623783900000|2021-06-15 19:05:00|256.17|254.57|253.92|252.32|256.17|254.57|253.42|251.82|0
1623784200000|2021-06-15 19:10:00|253.67|252.07|253.92|252.32|254.17|252.57|252.8|251.2|0
1623784500000|2021-06-15 19:15:00|254.17|252.57|252.67|251.07|254.17|252.57|252.17|250.57|0
1623784800000|2021-06-15 19:20:00|252.42|250.82|253.42|251.82|253.67|252.07|251.67|250.07|0
1623785100000|2021-06-15 19:25:00|253.67|252.07|255.17|253.57|256.42|254.82|252.92|251.32|0
1623785400000|2021-06-15 19:30:00|255.3|253.7|257.42|255.82|258.42|256.82|255.17|253.57|0
1623785700000|2021-06-15 19:35:00|257.17|255.57|256.17|254.57|259.17|257.57|256.17|254.57|0
1623786000000|2021-06-15 19:40:00|255.67|254.07|254.17|252.57|256.42|254.82|253.17|251.57|0
1623786300000|2021-06-15 19:45:00|253.92|252.32|250.42|248.82|253.92|252.32|250.42|248.82|0
1623786600000|2021-06-15 19:50:00|252.17|250.57|256.17|254.57|257.42|255.82|252.17|250.57|0
1623786900000|2021-06-15 19:55:00|256.67|255.07|254.92|253.32|257.92|256.32|254.67|253.07|0
1623787200000|2021-06-15 20:00:00|253.92|252.32|255.42|253.82|255.42|253.82|253.92|252.32|0
1623787500000|2021-06-15 20:05:00|254.92|253.32|254.67|253.07|255.17|253.57|254.42|252.82|0
1623787800000|2021-06-15 20:10:00|254.92|253.32|254.3|252.7|254.92|253.32|253.92|252.32|0
1623788100000|2021-06-15 20:15:00|254.51|252.51|254.86|252.86|255.3|253.3|254.43|252.43|0
1623788400000|2021-06-15 20:20:00|254.79|252.79|255.45|253.45|255.45|253.45|254.73|252.73|0
1623788700000|2021-06-15 20:25:00|255.41|253.41|255.3|253.3|255.41|253.41|255.15|253.15|0
1623789000000|2021-06-15 20:30:00|255|253|254.25|252.25|255.5|253.5|254.25|252.25|0
1623789300000|2021-06-15 20:35:00|254.5|252.5|253.25|251.25|254.5|252.5|253.25|251.25|0
1623789600000|2021-06-15 20:40:00|253.5|251.5|253.5|251.5|253.75|251.75|253|251|0
1623789900000|2021-06-15 20:45:00|253.75|251.75|253.5|251.5|253.75|251.75|253|251|0
1623790200000|2021-06-15 20:50:00|253.25|251.25|253|251|253.5|251.5|252.75|250.75|0
1623790500000|2021-06-15 20:55:00|252.75|250.75|254.5|252.5|254.5|252.5|252.75|250.75|0
1623790800000|2021-06-15 21:00:00|254.05|252.05|253.98|251.98|254.45|252.45|253.98|251.98|0
1623791100000|2021-06-15 21:05:00|253.65|251.65|253.91|251.91|253.91|251.91|253.65|251.65|0
1623791400000|2021-06-15 21:10:00|253.95|251.95|254.09|252.09|254.56|252.56|253.95|251.95|0
1623791700000|2021-06-15 21:15:00|254.13|252.13|254.33|252.33|254.33|252.33|254.13|252.13|0
1623792300000|2021-06-15 21:25:00|254.15|252.15|254.47|252.47|254.47|252.47|254.15|252.15|0
1623792600000|2021-06-15 21:30:00|254.44|252.44|254.44|252.44|254.72|252.72|254.15|252.15|0
1623792900000|2021-06-15 21:35:00|254.33|252.33|254.57|252.57|254.57|252.57|254.29|252.29|0
1623793200000|2021-06-15 21:40:00|254.47|252.47|254.33|252.33|254.57|252.57|254.33|252.33|0
1623793500000|2021-06-15 21:45:00|254.36|252.36|254.4|252.4|254.4|252.4|254.36|252.36|0
1623793800000|2021-06-15 21:50:00|254.51|252.51|254.55|252.55|254.55|252.55|254.22|252.22|0
1623794100000|2021-06-15 21:55:00|254.57|252.57|254.22|252.22|255.08|253.08|254.22|252.22|0
1623794400000|2021-06-15 22:00:00|253.75|251.75|252.62|250.62|254.25|252.25|252.37|250.37|0
1623794700000|2021-06-15 22:05:00|252.37|250.37|252.62|250.62|252.87|250.87|252.37|250.37|0
1623795000000|2021-06-15 22:10:00|252.87|250.87|253.12|251.12|253.12|251.12|252.87|250.87|0
1623795300000|2021-06-15 22:15:00|253|251|252.87|250.87|253.12|251.12|252.62|250.62|0
1623795600000|2021-06-15 22:20:00|252.75|250.75|252.62|250.62|252.87|250.87|252.62|250.62|0
1623795900000|2021-06-15 22:25:00|252.87|250.87|252.87|250.87|252.87|250.87|252.87|250.87|0
1623796200000|2021-06-15 22:30:00|253.37|251.37|253.62|251.62|253.62|251.62|253.12|251.12|0
1623796500000|2021-06-15 22:35:00|253.37|251.37|254.62|252.62|254.62|252.62|253.37|251.37|0
1623796800000|2021-06-15 22:40:00|254.5|252.5|253.87|251.87|254.87|252.87|253.87|251.87|0
1623797100000|2021-06-15 22:45:00|254.12|252.12|254.62|252.62|254.87|252.87|253.87|251.87|0
1623797400000|2021-06-15 22:50:00|254.87|252.87|254.87|252.87|255.12|253.12|254.62|252.62|0
1623797700000|2021-06-15 22:55:00|254.62|252.62|254.62|252.62|254.62|252.62|254.62|252.62|0
1623798000000|2021-06-15 23:00:00|254.87|252.87|254.62|252.62|255.62|253.62|254.62|252.62|0
1623798300000|2021-06-15 23:05:00|254.75|252.75|254.62|252.62|255.12|253.12|254.37|252.37|0
1623798600000|2021-06-15 23:10:00|254.87|252.87|254.62|252.62|254.87|252.87|254.37|252.37|0
1623798900000|2021-06-15 23:15:00|254.87|252.87|254.87|252.87|255.12|253.12|254.62|252.62|0
1623799200000|2021-06-15 23:20:00|255|253|255.87|253.87|256.37|254.37|255|253|0
1623799500000|2021-06-15 23:25:00|255.62|253.62|256.12|254.12|256.12|254.12|255.62|253.62|0
1623799800000|2021-06-15 23:30:00|256.25|254.25|256.37|254.37|256.87|254.87|256.25|254.25|0
1623800100000|2021-06-15 23:35:00|256.62|254.62|255.87|253.87|256.62|254.62|255.62|253.62|0
1623800400000|2021-06-15 23:40:00|255.62|253.62|255.75|253.75|255.87|253.87|255.62|253.62|0
1623800700000|2021-06-15 23:45:00|255.62|253.62|254.62|252.62|256.37|254.37|254.62|252.62|0
1623801000000|2021-06-15 23:50:00|254.37|252.37|254.12|252.12|254.62|252.62|253.62|251.62|0
1623801300000|2021-06-15 23:55:00|253.87|251.87|255.12|253.12|255.62|253.62|253.87|251.87|0
1623801600000|2021-06-16 00:00:00|254.87|252.87|254.62|252.62|255.37|253.37|253.87|251.87|0
1623801900000|2021-06-16 00:05:00|254.5|252.5|253.87|251.87|254.5|252.5|253.12|251.12|0
1623802200000|2021-06-16 00:10:00|253.62|251.62|253.87|251.87|254.12|252.12|253.62|251.62|0
1623802500000|2021-06-16 00:15:00|253.75|251.75|254.37|252.37|254.87|252.87|253.75|251.75|0
1623802800000|2021-06-16 00:20:00|254.62|252.62|254.62|252.62|254.62|252.62|253.87|251.87|0
1623803100000|2021-06-16 00:25:00|254.37|252.37|253.87|251.87|254.62|252.62|253.87|251.87|0
1623803400000|2021-06-16 00:30:00|254.12|252.12|254.12|252.12|254.12|252.12|253.37|251.37|0
1623803700000|2021-06-16 00:35:00|253.37|251.37|253.37|251.37|253.62|251.62|252.87|250.87|0
1623804000000|2021-06-16 00:40:00|253.25|251.25|253.87|251.87|253.87|251.87|253.12|251.12|0
1623804300000|2021-06-16 00:45:00|254.12|252.12|253.87|251.87|254.37|252.37|253.87|251.87|0
1623804600000|2021-06-16 00:50:00|254.12|252.12|254.62|252.62|254.62|252.62|254.12|252.12|0
1623804900000|2021-06-16 00:55:00|254.5|252.5|254.87|252.87|254.87|252.87|254.25|252.25|0
1623805200000|2021-06-16 01:00:00|254.75|252.75|254.87|252.87|255.87|253.87|254.75|252.75|0
1623805500000|2021-06-16 01:05:00|254.62|252.62|254.12|252.12|254.62|252.62|253.87|251.87|0
1623805800000|2021-06-16 01:10:00|254.37|252.37|253.87|251.87|254.37|252.37|253.62|251.62|0
1623806100000|2021-06-16 01:15:00|253.62|251.62|253.37|251.37|254.12|252.12|253.37|251.37|0
1623806400000|2021-06-16 01:20:00|253.5|251.5|253.62|251.62|253.62|251.62|253.12|251.12|0
1623806700000|2021-06-16 01:25:00|253.5|251.5|253.62|251.62|253.62|251.62|253.12|251.12|0
1623807000000|2021-06-16 01:30:00|253.37|251.37|253.62|251.62|253.87|251.87|253.12|251.12|0
1623807300000|2021-06-16 01:35:00|253.37|251.37|253.87|251.87|254.12|252.12|253.12|251.12|0
1623807600000|2021-06-16 01:40:00|253.62|251.62|254.12|252.12|254.37|252.37|253.62|251.62|0
1623807900000|2021-06-16 01:45:00|254.37|252.37|255.37|253.37|255.37|253.37|254.12|252.12|0
1623808200000|2021-06-16 01:50:00|255.62|253.62|254.62|252.62|255.62|253.62|254.37|252.37|0
1623808500000|2021-06-16 01:55:00|254.37|252.37|254.62|252.62|254.87|252.87|254.37|252.37|0
1623808800000|2021-06-16 02:00:00|254.87|252.87|254.12|252.12|254.87|252.87|254.12|252.12|0
1623809100000|2021-06-16 02:05:00|254.25|252.25|254.87|252.87|254.87|252.87|254.12|252.12|0
1623809400000|2021-06-16 02:10:00|255.12|253.12|255.37|253.37|255.37|253.37|254.87|252.87|0
1623809700000|2021-06-16 02:15:00|255.62|253.62|255.37|253.37|255.62|253.62|254.87|252.87|0
1623810000000|2021-06-16 02:20:00|255.62|253.62|255.87|253.87|255.87|253.87|255.37|253.37|0
1623810300000|2021-06-16 02:25:00|255.62|253.62|255.87|253.87|255.87|253.87|255.37|253.37|0
1623810600000|2021-06-16 02:30:00|256.12|254.12|256.12|254.12|256.37|254.37|256.12|254.12|0
1623810900000|2021-06-16 02:35:00|255.87|253.87|255.62|253.62|255.87|253.87|255.62|253.62|0
1623811200000|2021-06-16 02:40:00|255.87|253.87|255.12|253.12|255.87|253.87|254.87|252.87|0
1623811500000|2021-06-16 02:45:00|255.37|253.37|255.87|253.87|256.12|254.12|255.12|253.12|0
1623811800000|2021-06-16 02:50:00|256.12|254.12|256.37|254.37|256.37|254.37|255.87|253.87|0
1623812100000|2021-06-16 02:55:00|256.62|254.62|255.87|253.87|256.62|254.62|255.62|253.62|0
1623812400000|2021-06-16 03:00:00|256|254|256.37|254.37|256.37|254.37|255.87|253.87|0
1623812700000|2021-06-16 03:05:00|256.62|254.62|256.87|254.87|256.87|254.87|256.37|254.37|0
1623813000000|2021-06-16 03:10:00|257.12|255.12|257.12|255.12|257.12|255.12|256.62|254.62|0
1623813300000|2021-06-16 03:15:00|257|255|257.12|255.12|257.37|255.37|256.37|254.37|0
1623813600000|2021-06-16 03:20:00|257.25|255.25|256.12|254.12|257.37|255.37|256.12|254.12|0
1623813900000|2021-06-16 03:25:00|256.37|254.37|255.62|253.62|256.37|254.37|255.62|253.62|0
1623814200000|2021-06-16 03:30:00|255.37|253.37|254.87|252.87|255.37|253.37|254.62|252.62|0
1623814500000|2021-06-16 03:35:00|255.12|253.12|255.37|253.37|255.37|253.37|254.87|252.87|0
1623814800000|2021-06-16 03:40:00|255.62|253.62|254.87|252.87|255.62|253.62|254.62|252.62|0
1623815100000|2021-06-16 03:45:00|254.62|252.62|254.62|252.62|254.87|252.87|254.62|252.62|0
1623815400000|2021-06-16 03:50:00|254.87|252.87|254.62|252.62|254.87|252.87|254.62|252.62|0
1623815700000|2021-06-16 03:55:00|254.87|252.87|254.37|252.37|254.87|252.87|254.37|252.37|0
1623816000000|2021-06-16 04:00:00|254.12|252.12|254.12|252.12|254.37|252.37|254.12|252.12|0
1623816300000|2021-06-16 04:05:00|254.37|252.37|254.12|252.12|254.37|252.37|254.12|252.12|0
1623816600000|2021-06-16 04:10:00|254.37|252.37|255.37|253.37|255.37|253.37|254.37|252.37|0
1623816900000|2021-06-16 04:15:00|255.12|253.12|255.12|253.12|255.37|253.37|254.62|252.62|0
1623817200000|2021-06-16 04:20:00|254.87|252.87|254.62|252.62|254.87|252.87|254.62|252.62|0
1623817500000|2021-06-16 04:25:00|254.5|252.5|254.37|252.37|254.62|252.62|254.37|252.37|0
1623817800000|2021-06-16 04:30:00|254.5|252.5|254.87|252.87|254.87|252.87|254.37|252.37|0
1623818100000|2021-06-16 04:35:00|255|253|255.12|253.12|255.12|253.12|254.87|252.87|0
1623818400000|2021-06-16 04:40:00|255.37|253.37|255.62|253.62|255.62|253.62|255.37|253.37|0
1623818700000|2021-06-16 04:45:00|255.37|253.37|255.87|253.87|256.37|254.37|255.37|253.37|0
1623819000000|2021-06-16 04:50:00|256.12|254.12|255.62|253.62|256.12|254.12|255.62|253.62|0
1623819300000|2021-06-16 04:55:00|255.5|253.5|255.37|253.37|255.62|253.62|255.37|253.37|0
1623819600000|2021-06-16 05:00:00|255.12|253.12|254.87|252.87|255.12|253.12|254.37|252.37|0
1623819900000|2021-06-16 05:05:00|254.75|252.75|254.62|252.62|254.87|252.87|254.12|252.12|0
1623820200000|2021-06-16 05:10:00|254.87|252.87|254.87|252.87|254.87|252.87|254.12|252.12|0
1623820500000|2021-06-16 05:15:00|254.62|252.62|254.37|252.37|254.62|252.62|254.12|252.12|0
1623820800000|2021-06-16 05:20:00|254.62|252.62|254.62|252.62|254.87|252.87|254.37|252.37|0
1623821100000|2021-06-16 05:25:00|254.87|252.87|255.62|253.62|255.62|253.62|254.62|252.62|0
1623821400000|2021-06-16 05:30:00|255.37|253.37|256|254|256.37|254.37|255.12|253.12|0
1623821700000|2021-06-16 05:35:00|255.87|253.87|254.87|252.87|255.87|253.87|254.37|252.37|0
1623822000000|2021-06-16 05:40:00|254.62|252.62|254.37|252.37|254.62|252.62|254.37|252.37|0
1623822300000|2021-06-16 05:45:00|254.62|252.62|254.37|252.37|254.62|252.62|254.37|252.37|0
1623822600000|2021-06-16 05:50:00|254.62|252.62|254.37|252.37|254.62|252.62|253.87|251.87|0
1623822900000|2021-06-16 05:55:00|254.5|252.5|255.37|253.37|255.62|253.62|254.37|252.37|0
1623823200000|2021-06-16 06:00:00|255.62|253.62|255.37|253.37|255.87|253.87|255.37|253.37|0
1623823500000|2021-06-16 06:05:00|255.12|253.12|255.87|253.87|256.12|254.12|255.12|253.12|0
1623823800000|2021-06-16 06:10:00|256.12|254.12|256.62|254.62|256.62|254.62|255.62|253.62|0
1623824100000|2021-06-16 06:15:00|256.37|254.37|255.37|253.37|256.62|254.62|255.37|253.37|0
1623824400000|2021-06-16 06:20:00|255.12|253.12|254.12|252.12|255.25|253.25|254.12|252.12|0
1623824700000|2021-06-16 06:25:00|254.25|252.25|254.87|252.87|254.87|252.87|254.12|252.12|0
1623825000000|2021-06-16 06:30:00|255.12|253.12|254.37|252.37|255.12|253.12|254.37|252.37|0
1623825300000|2021-06-16 06:35:00|254.12|252.12|253.87|251.87|254.12|252.12|253.62|251.62|0
1623825600000|2021-06-16 06:40:00|254.12|252.12|254.62|252.62|254.62|252.62|253.87|251.87|0
1623825900000|2021-06-16 06:45:00|254.37|252.37|254.37|252.37|254.62|252.62|254.12|252.12|0
1623826200000|2021-06-16 06:50:00|254.12|252.12|253.87|251.87|254.12|252.12|253.62|251.62|0
1623826500000|2021-06-16 06:55:00|253.62|251.62|254.62|252.62|254.62|252.62|252.87|250.87|0
1623826800000|2021-06-16 07:00:00|254.37|252.37|252.87|250.87|254.37|252.37|252.62|250.62|0
1623827100000|2021-06-16 07:05:00|252.67|251.07|252.92|251.32|252.92|251.32|251.67|250.07|0
1623827400000|2021-06-16 07:10:00|253.17|251.57|252.92|251.32|253.67|252.07|252.67|251.07|0
1623827700000|2021-06-16 07:15:00|253.17|251.57|254.67|253.07|255.17|253.57|252.67|251.07|0
1623828000000|2021-06-16 07:20:00|254.42|252.82|254.67|253.07|254.92|253.32|253.92|252.32|0
1623828300000|2021-06-16 07:25:00|254.42|252.82|255.17|253.57|255.67|254.07|254.17|252.57|0
1623828600000|2021-06-16 07:30:00|254.92|253.32|254.92|253.32|254.92|253.32|253.92|252.32|0
1623828900000|2021-06-16 07:35:00|255.17|253.57|254.17|252.57|255.42|253.82|254.17|252.57|0
1623829200000|2021-06-16 07:40:00|254.05|252.45|254.92|253.32|255.17|253.57|254.05|252.45|0
1623829500000|2021-06-16 07:45:00|255.17|253.57|254.67|253.07|255.17|253.57|253.92|252.32|0
1623829800000|2021-06-16 07:50:00|254.92|253.32|255.92|254.32|256.17|254.57|254.92|253.32|0
1623830100000|2021-06-16 07:55:00|255.67|254.07|256.55|254.95|256.92|255.32|255.67|254.07|0
1623830400000|2021-06-16 08:00:00|256.67|255.07|257.42|255.82|258.17|256.57|256.17|254.57|0
1623830700000|2021-06-16 08:05:00|257.67|256.07|257.67|256.07|258.17|256.57|257.17|255.57|0
1623831000000|2021-06-16 08:10:00|257.92|256.32|258.42|256.82|258.42|256.82|257.42|255.82|0
1623831300000|2021-06-16 08:15:00|258.17|256.57|257.67|256.07|258.17|256.57|257.42|255.82|0
1623831600000|2021-06-16 08:20:00|257.8|256.2|258.42|256.82|258.42|256.82|257.67|256.07|0
1623831900000|2021-06-16 08:25:00|258.17|256.57|260.17|258.57|260.17|258.57|258.17|256.57|0
1623832200000|2021-06-16 08:30:00|260.42|258.82|259.92|258.32|260.42|258.82|259.67|258.07|0
1623832500000|2021-06-16 08:35:00|259.8|258.2|258.42|256.82|259.8|258.2|258.42|256.82|0
1623832800000|2021-06-16 08:40:00|258.17|256.57|258.42|256.82|258.67|257.07|257.92|256.32|0
1623833100000|2021-06-16 08:45:00|258.17|256.57|257.17|255.57|258.3|256.7|256.92|255.32|0
1623833400000|2021-06-16 08:50:00|256.92|255.32|256.92|255.32|256.92|255.32|256.67|255.07|0
1623833700000|2021-06-16 08:55:00|255.67|254.07|255.92|254.32|256.17|254.57|255.67|254.07|0
1623834000000|2021-06-16 09:00:00|255.67|254.07|255.42|253.82|255.92|254.32|255.17|253.57|0
1623834300000|2021-06-16 09:05:00|255.67|254.07|255.92|254.32|256.17|254.57|255.42|253.82|0
1623834600000|2021-06-16 09:10:00|256.17|254.57|256.67|255.07|256.67|255.07|255.67|254.07|0
1623834900000|2021-06-16 09:15:00|256.92|255.32|257.42|255.82|257.42|255.82|256.92|255.32|0
1623835200000|2021-06-16 09:20:00|257.17|255.57|257.67|256.07|257.67|256.07|257.17|255.57|0
1623835500000|2021-06-16 09:25:00|257.92|256.32|258.92|257.32|259.17|257.57|257.92|256.32|0
1623835800000|2021-06-16 09:30:00|258.67|257.07|257.67|256.07|258.92|257.32|257.67|256.07|0
1623836100000|2021-06-16 09:35:00|257.42|255.82|257.17|255.57|257.42|255.82|256.92|255.32|0
1623836400000|2021-06-16 09:40:00|257.42|255.82|257.42|255.82|257.42|255.82|257.17|255.57|0
1623836700000|2021-06-16 09:45:00|257.17|255.57|256.92|255.32|257.17|255.57|256.92|255.32|0
1623837000000|2021-06-16 09:50:00|256.67|255.07|256.92|255.32|256.92|255.32|256.42|254.82|0
1623837300000|2021-06-16 09:55:00|257.17|255.57|256.92|255.32|257.17|255.57|256.67|255.07|0
1623837600000|2021-06-16 10:00:00|256.67|255.07|256.17|254.57|256.92|255.32|256.17|254.57|0
1623837900000|2021-06-16 10:05:00|255.92|254.32|255.17|253.57|256.17|254.57|254.92|253.32|0
1623838200000|2021-06-16 10:10:00|255.05|253.45|255.17|253.57|255.42|253.82|254.92|253.32|0
1623838500000|2021-06-16 10:15:00|254.92|253.32|254.17|252.57|255.17|253.57|253.8|252.2|0
1623838800000|2021-06-16 10:20:00|253.92|252.32|253.42|251.82|254.17|252.57|253.17|251.57|0
1623839100000|2021-06-16 10:25:00|253.17|251.57|252.17|250.57|253.17|251.57|252.17|250.57|0
1623839400000|2021-06-16 10:30:00|251.92|250.32|251.92|250.32|252.42|250.82|251.42|249.82|0
1623839700000|2021-06-16 10:35:00|252.17|250.57|253.17|251.57|253.17|251.57|251.67|250.07|0
1623840000000|2021-06-16 10:40:00|252.92|251.32|254.17|252.57|254.42|252.82|252.92|251.32|0
1623840300000|2021-06-16 10:45:00|254.42|252.82|254.42|252.82|254.67|253.07|253.67|252.07|0
1623840600000|2021-06-16 10:50:00|254.3|252.7|255.17|253.57|255.42|253.82|254.17|252.57|0
1623840900000|2021-06-16 10:55:00|255.42|253.82|256.17|254.57|256.42|254.82|255.42|253.82|0
1623841200000|2021-06-16 11:00:00|256.42|254.82|256.67|255.07|256.92|255.32|255.92|254.32|0
1623841500000|2021-06-16 11:05:00|256.42|254.82|255.92|254.32|256.55|254.95|255.17|253.57|0
1623841800000|2021-06-16 11:10:00|256.17|254.57|256.42|254.82|256.92|255.32|255.92|254.32|0
1623842100000|2021-06-16 11:15:00|256.67|255.07|256.42|254.82|256.92|255.32|256.42|254.82|0
1623842400000|2021-06-16 11:20:00|256.17|254.57|255.42|253.82|256.17|254.57|255.17|253.57|0
1623842700000|2021-06-16 11:25:00|255.17|253.57|256.92|255.32|257.42|255.82|255.17|253.57|0
1623843000000|2021-06-16 11:30:00|256.67|255.07|257.42|255.82|257.42|255.82|256.17|254.57|0
1623843300000|2021-06-16 11:35:00|257.67|256.07|256.67|255.07|257.67|256.07|256.67|255.07|0
1623843600000|2021-06-16 11:40:00|256.92|255.32|257.17|255.57|257.17|255.57|256.67|255.07|0
1623843900000|2021-06-16 11:45:00|257.3|255.7|256.92|255.32|257.67|256.07|256.92|255.32|0
1623844200000|2021-06-16 11:50:00|257.17|255.57|257.42|255.82|257.67|256.07|256.8|255.2|0
1623844500000|2021-06-16 11:55:00|257.55|255.95|257.17|255.57|257.67|256.07|256.92|255.32|0
1623844800000|2021-06-16 12:00:00|256.92|255.32|257.67|256.07|258.92|257.32|256.92|255.32|0
1623845100000|2021-06-16 12:05:00|257.42|255.82|257.42|255.82|257.67|256.07|256.92|255.32|0
1623845400000|2021-06-16 12:10:00|257.3|255.7|256.17|254.57|257.42|255.82|255.67|254.07|0
1623845700000|2021-06-16 12:15:00|256.42|254.82|256.17|254.57|256.67|255.07|255.92|254.32|0
1623846000000|2021-06-16 12:20:00|256.42|254.82|256.67|255.07|257.42|255.82|256.42|254.82|0
1623846300000|2021-06-16 12:25:00|256.42|254.82|255.92|254.32|256.67|255.07|255.8|254.2|0
1623846600000|2021-06-16 12:30:00|255.8|254.2|254.42|252.82|255.8|254.2|254.42|252.82|0
1623846900000|2021-06-16 12:35:00|254.67|253.07|254.42|252.82|254.92|253.32|253.92|252.32|0
1623847200000|2021-06-16 12:40:00|254.67|253.07|255.17|253.57|255.42|253.82|254.17|252.57|0
1623847500000|2021-06-16 12:45:00|254.92|253.32|255.17|253.57|255.42|253.82|254.8|253.2|0
1623847800000|2021-06-16 12:50:00|255.42|253.82|255.92|254.32|255.92|254.32|254.92|253.32|0
1623848100000|2021-06-16 12:55:00|255.67|254.07|254.67|253.07|255.92|254.32|254.67|253.07|0
1623848400000|2021-06-16 13:00:00|254.42|252.82|253.67|252.07|254.67|253.07|253.17|251.57|0
1623848700000|2021-06-16 13:05:00|253.42|251.82|255.17|253.57|255.17|253.57|253.42|251.82|0
1623849000000|2021-06-16 13:10:00|254.92|253.32|253.92|252.32|255.3|253.7|253.92|252.32|0
1623849300000|2021-06-16 13:15:00|254.17|252.57|253.67|252.07|254.17|252.57|252.92|251.32|0
1623849600000|2021-06-16 13:20:00|253.42|251.82|252.42|250.82|254.17|252.57|252.42|250.82|0
1623849900000|2021-06-16 13:25:00|252.17|250.57|251.92|250.32|252.3|250.7|250.92|249.32|0
1623850200000|2021-06-16 13:30:00|251.42|249.82|254.67|253.07|255.67|254.07|250.17|248.57|0
1623850500000|2021-06-16 13:35:00|254.42|252.82|254.42|252.82|254.92|253.32|252.17|250.57|0
1623850800000|2021-06-16 13:40:00|254.17|252.57|255.17|253.57|255.42|253.82|253.67|252.07|0
1623851100000|2021-06-16 13:45:00|255.42|253.82|256.67|255.07|257.17|255.57|254.67|253.07|0
1623851400000|2021-06-16 13:50:00|256.42|254.82|256.17|254.57|256.67|255.07|255.17|253.57|0
1623851700000|2021-06-16 13:55:00|255.67|254.07|255.42|253.82|256.67|255.07|255.17|253.57|0
1623852000000|2021-06-16 14:00:00|255.17|253.57|255.42|253.82|256.67|255.07|254.42|252.82|0
1623852300000|2021-06-16 14:05:00|255.17|253.57|254.67|253.07|255.42|253.82|252.92|251.32|0
1623852600000|2021-06-16 14:10:00|254.42|252.82|255.42|253.82|255.92|254.32|253.67|252.07|0
1623852900000|2021-06-16 14:15:00|255.17|253.57|256.05|254.45|256.17|254.57|254.67|253.07|0
1623853200000|2021-06-16 14:20:00|256.17|254.57|255.92|254.32|256.42|254.82|254.67|253.07|0
1623853500000|2021-06-16 14:25:00|256.05|254.45|255.67|254.07|256.17|254.57|255.17|253.57|0
1623853800000|2021-06-16 14:30:00|255.42|253.82|255.92|254.32|256.17|254.57|254.92|253.32|0
1623854100000|2021-06-16 14:35:00|256.17|254.57|255.92|254.32|256.67|255.07|255.42|253.82|0
1623854400000|2021-06-16 14:40:00|256.17|254.57|256.92|255.32|257.92|256.32|256.05|254.45|0
1623854700000|2021-06-16 14:45:00|256.67|255.07|257.3|255.7|257.67|256.07|255.92|254.32|0
1623855000000|2021-06-16 14:50:00|257.42|255.82|257.17|255.57|257.67|256.07|256.67|255.07|0
1623855300000|2021-06-16 14:55:00|256.92|255.32|256.17|254.57|257.42|255.82|256.17|254.57|0
1623855600000|2021-06-16 15:00:00|256.42|254.82|256.42|254.82|256.67|255.07|255.67|254.07|0
1623855900000|2021-06-16 15:05:00|256.55|254.95|257.17|255.57|257.42|255.82|256.17|254.57|0
1623856200000|2021-06-16 15:10:00|257.42|255.82|255.17|253.57|257.42|255.82|255.17|253.57|0
1623856500000|2021-06-16 15:15:00|255.05|253.45|253.17|251.57|255.42|253.82|252.92|251.32|0
1623856800000|2021-06-16 15:20:00|253.3|251.7|253.92|252.32|253.92|252.32|252.92|251.32|0
1623857100000|2021-06-16 15:25:00|253.8|252.2|253.67|252.07|254.67|253.07|253.42|251.82|0
1623857400000|2021-06-16 15:30:00|253.92|252.32|255.42|253.82|255.67|254.07|253.42|251.82|0
1623857700000|2021-06-16 15:35:00|255.67|254.07|256.42|254.82|256.67|255.07|254.92|253.32|0
1623858000000|2021-06-16 15:40:00|256.17|254.57|255.92|254.32|256.42|254.82|255.67|254.07|0
1623858300000|2021-06-16 15:45:00|256.17|254.57|255.17|253.57|256.17|254.57|254.92|253.32|0
1623858600000|2021-06-16 15:50:00|255.42|253.82|255.67|254.07|255.67|254.07|254.67|253.07|0
1623858900000|2021-06-16 15:55:00|255.92|254.32|256.42|254.82|256.42|254.82|255.17|253.57|0
1623859200000|2021-06-16 16:00:00|256.17|254.57|256.92|255.32|256.92|255.32|255.42|253.82|0
1623859500000|2021-06-16 16:05:00|257.17|255.57|258.92|257.32|258.92|257.32|256.92|255.32|0
1623859800000|2021-06-16 16:10:00|258.67|257.07|261.17|259.57|261.17|259.57|258.67|257.07|0
1623860100000|2021-06-16 16:15:00|260.92|259.32|261.67|260.07|261.92|260.32|260.42|258.82|0
1623860400000|2021-06-16 16:20:00|261.92|260.32|264.17|262.57|264.17|262.57|261.67|260.07|0
1623860700000|2021-06-16 16:25:00|264.42|262.82|263.67|262.07|266.17|264.57|263.42|261.82|0
1623861000000|2021-06-16 16:30:00|263.92|262.32|263.17|261.57|263.92|262.32|262.42|260.82|0
1623861300000|2021-06-16 16:35:00|262.92|261.32|265.92|264.32|265.92|264.32|262.42|260.82|0
1623861600000|2021-06-16 16:40:00|265.67|264.07|264.17|262.57|265.67|264.07|263.42|261.82|0
1623861900000|2021-06-16 16:45:00|264.42|262.82|265.42|263.82|266.42|264.82|264.42|262.82|0
1623862200000|2021-06-16 16:50:00|265.17|263.57|266.17|264.57|266.17|264.57|264.92|263.32|0
1623862500000|2021-06-16 16:55:00|265.92|264.32|263.67|262.07|265.92|264.32|263.67|262.07|0
1623862800000|2021-06-16 17:00:00|263.92|262.32|264.92|263.32|265.17|263.57|263.67|262.07|0
1623863100000|2021-06-16 17:05:00|264.67|263.07|265.17|263.57|265.42|263.82|264.17|262.57|0
1623863400000|2021-06-16 17:10:00|264.92|263.32|262.92|261.32|264.92|263.32|262.67|261.07|0
1623863700000|2021-06-16 17:15:00|263.17|261.57|265.67|264.07|265.67|264.07|262.92|261.32|0
1623864000000|2021-06-16 17:20:00|265.42|263.82|266.92|265.32|267.17|265.57|264.92|263.32|0
1623864300000|2021-06-16 17:25:00|266.67|265.07|267.92|266.32|268.92|267.32|266.17|264.57|0
1623864600000|2021-06-16 17:30:00|268.17|266.57|265.17|263.57|268.17|266.57|264.92|263.32|0
1623864900000|2021-06-16 17:35:00|264.92|263.32|264.17|262.57|265.8|264.2|264.17|262.57|0
1623865200000|2021-06-16 17:40:00|264.3|262.7|266.67|265.07|267.17|265.57|264.3|262.7|0
1623865500000|2021-06-16 17:45:00|266.92|265.32|270.17|268.57|270.42|268.82|266.67|265.07|0
1623865800000|2021-06-16 17:50:00|270.42|268.82|266.92|265.32|272.67|271.07|266.92|265.32|0
1623866100000|2021-06-16 17:55:00|266.67|265.07|267.42|265.82|268.05|266.45|265.67|264.07|0
1623866400000|2021-06-16 18:00:00|274.55|272.95|291.05|289.45|299.17|297.57|274.55|272.95|0
1623866700000|2021-06-16 18:05:00|289.42|287.82|278.92|277.32|290.42|288.82|275.67|274.07|0
1623867000000|2021-06-16 18:10:00|279.17|277.57|284.17|282.57|285.17|283.57|276.42|274.82|0
1623867300000|2021-06-16 18:15:00|284.67|283.07|292.42|290.82|295.17|293.57|284.67|283.07|0
1623867600000|2021-06-16 18:20:00|293.17|291.57|289.17|287.57|294.17|292.57|286.67|285.07|0
1623867900000|2021-06-16 18:25:00|289.42|287.82|282.92|281.32|289.42|287.82|280.92|279.32|0
1623868200000|2021-06-16 18:30:00|283.55|281.95|286.17|284.57|288.67|287.07|279.92|278.32|0
1623868500000|2021-06-16 18:35:00|286.42|284.82|288.17|286.57|291.67|290.07|281.67|280.07|0
1623868800000|2021-06-16 18:40:00|288.42|286.82|297.42|295.82|297.67|296.07|287.05|285.45|0
1623869100000|2021-06-16 18:45:00|298.42|296.82|295.42|293.82|299.17|297.57|289.67|288.07|0
1623869400000|2021-06-16 18:50:00|295.17|293.57|288.17|286.57|296.17|294.57|286.67|285.07|0
1623869700000|2021-06-16 18:55:00|288.42|286.82|281.42|279.82|290.42|288.82|280.17|278.57|0
1623870000000|2021-06-16 19:00:00|282.67|281.07|279.92|278.32|284.17|282.57|279.42|277.82|0
1623870300000|2021-06-16 19:05:00|279.42|277.82|275.17|273.57|280.42|278.82|274.67|273.07|0
1623870600000|2021-06-16 19:10:00|274.92|273.32|270.42|268.82|275.17|273.57|269.92|268.32|0
1623870900000|2021-06-16 19:15:00|270.17|268.57|267.42|265.82|270.92|269.32|267.17|265.57|0
1623871200000|2021-06-16 19:20:00|267.17|265.57|263.92|262.32|268.42|266.82|263.42|261.82|0
1623871500000|2021-06-16 19:25:00|263.67|262.07|269.42|267.82|269.42|267.82|262.92|261.32|0
1623871800000|2021-06-16 19:30:00|268.17|266.57|271.17|269.57|272.42|270.82|267.17|265.57|0
1623872100000|2021-06-16 19:35:00|271.92|270.32|267.92|266.32|273.67|272.07|267.92|266.32|0
1623872400000|2021-06-16 19:40:00|267.67|266.07|270.92|269.32|271.42|269.82|262.92|261.32|0
1623872700000|2021-06-16 19:45:00|271.17|269.57|272.92|271.32|273.17|271.57|270.17|268.57|0
1623873000000|2021-06-16 19:50:00|274.05|272.45|275.67|274.07|275.67|274.07|272.67|271.07|0
1623873300000|2021-06-16 19:55:00|275.17|273.57|278.92|277.32|278.92|277.32|274.42|272.82|0
1623873600000|2021-06-16 20:00:00|277.67|276.07|275.67|274.07|277.67|276.07|274.17|272.57|0
1623873900000|2021-06-16 20:05:00|275.42|273.82|277.42|275.82|277.42|275.82|275.42|273.82|0
1623874200000|2021-06-16 20:10:00|277.17|275.57|277.05|275.45|277.92|276.32|276.92|275.32|0
1623874500000|2021-06-16 20:15:00|277.45|275.48|277.34|275.34|277.63|275.63|277.26|275.26|0
1623874800000|2021-06-16 20:20:00|277.37|275.37|277.74|275.74|277.85|275.85|277.3|275.3|0
1623875100000|2021-06-16 20:25:00|277.85|275.85|277.74|275.74|277.88|275.88|277.48|275.48|0
1623875400000|2021-06-16 20:30:00|278|276|282.25|280.25|283|281|278|276|0
1623875700000|2021-06-16 20:35:00|282|280|284.25|282.25|285|283|281.5|279.5|0
1623876000000|2021-06-16 20:40:00|284|282|284.25|282.25|284.25|282.25|283.25|281.25|0
1623876300000|2021-06-16 20:45:00|284.5|282.5|285.5|283.5|285.75|283.75|284.25|282.25|0
1623876600000|2021-06-16 20:50:00|285.25|283.25|287.75|285.75|288.5|286.5|285|283|0
1623876900000|2021-06-16 20:55:00|287.5|285.5|288.5|286.5|289.5|287.5|287.25|285.25|0
1623877200000|2021-06-16 21:00:00|288.37|286.37|288.19|286.19|288.52|286.52|287.83|285.83|0
1623877500000|2021-06-16 21:05:00|288.37|286.37|288.3|286.3|288.41|286.41|288.15|286.15|0
1623877800000|2021-06-16 21:10:00|288.15|286.15|288.55|286.55|288.74|286.74|288.08|286.08|0
1623878100000|2021-06-16 21:15:00|288.59|286.59|288.63|286.63|288.92|286.92|288.59|286.59|0
1623878400000|2021-06-16 21:20:00|288.59|286.59|289.25|287.25|289.25|287.25|288.59|286.59|0
1623878700000|2021-06-16 21:25:00|289.17|287.17|288.63|286.63|289.17|287.17|288.63|286.63|0
1623879000000|2021-06-16 21:30:00|288.59|286.59|288.66|286.66|288.81|286.81|288.59|286.59|0
1623879300000|2021-06-16 21:35:00|288.92|286.92|288.85|286.85|288.92|286.92|288.85|286.85|0
1623879900000|2021-06-16 21:45:00|288.81|286.81|288.66|286.66|288.81|286.81|288.66|286.66|0
1623880200000|2021-06-16 21:50:00|288.85|286.85|288.19|286.19|288.85|286.85|287.86|285.86|0
1623880500000|2021-06-16 21:55:00|288.04|286.04|287.27|285.27|288.3|286.3|287.16|285.16|0
1623880800000|2021-06-16 22:00:00|286.75|284.75|288.62|286.62|289.37|287.37|286.75|284.75|0
1623881100000|2021-06-16 22:05:00|288.37|286.37|289.37|287.37|289.62|287.62|288.37|286.37|0
1623881400000|2021-06-16 22:10:00|289.12|287.12|289.12|287.12|290.87|288.87|288.87|286.87|0
1623881700000|2021-06-16 22:15:00|289|287|288.37|286.37|289.87|287.87|287.87|285.87|0
1623882000000|2021-06-16 22:20:00|288.62|286.62|288.87|286.87|288.87|286.87|287.87|285.87|0
1623882300000|2021-06-16 22:25:00|288.75|286.75|288.12|286.12|288.87|286.87|288.12|286.12|0
1623882600000|2021-06-16 22:30:00|287.87|285.87|286.37|284.37|287.87|285.87|286.12|284.12|0
1623882900000|2021-06-16 22:35:00|286.12|284.12|286.37|284.37|287.12|285.12|285.87|283.87|0
1623883200000|2021-06-16 22:40:00|286.25|284.25|286.87|284.87|287.37|285.37|286.12|284.12|0
1623883500000|2021-06-16 22:45:00|286.37|284.37|286.62|284.62|287.87|285.87|286.37|284.37|0
1623883800000|2021-06-16 22:50:00|287.12|285.12|288.12|286.12|289.87|287.87|286.87|284.87|0
1623884100000|2021-06-16 22:55:00|287.87|285.87|288.62|286.62|288.62|286.62|287.62|285.62|0
1623884400000|2021-06-16 23:00:00|289.12|287.12|288.5|286.5|289.37|287.37|288.12|286.12|0
1623884700000|2021-06-16 23:05:00|288.37|286.37|289.62|287.62|290.87|288.87|288.37|286.37|0
1623885000000|2021-06-16 23:10:00|289.87|287.87|288.87|286.87|290.12|288.12|288.62|286.62|0
1623885300000|2021-06-16 23:15:00|289.12|287.12|288.62|286.62|289.12|287.12|288.62|286.62|0
1623885600000|2021-06-16 23:20:00|288.87|286.87|289.5|287.5|289.5|287.5|288.62|286.62|0
1623885900000|2021-06-16 23:25:00|289.62|287.62|290.87|288.87|291.12|289.12|289.62|287.62|0
1623886200000|2021-06-16 23:30:00|291.12|289.12|291.12|289.12|292.37|290.37|290.37|288.37|0
1623886500000|2021-06-16 23:35:00|291.87|289.87|291.12|289.12|291.87|289.87|290.87|288.87|0
1623886800000|2021-06-16 23:40:00|291.37|289.37|291.37|289.37|292.12|290.12|291.12|289.12|0
1623887100000|2021-06-16 23:45:00|291.12|289.12|290.62|288.62|291.37|289.37|290.37|288.37|0
1623887400000|2021-06-16 23:50:00|290.87|288.87|293.12|291.12|293.37|291.37|290.62|288.62|0
1623887700000|2021-06-16 23:55:00|293.25|291.25|294.62|292.62|294.87|292.87|293.12|291.12|0
1623888000000|2021-06-17 00:00:00|294.87|292.87|295.12|293.12|295.87|293.87|294.62|292.62|0
1623888300000|2021-06-17 00:05:00|295.37|293.37|299.12|297.12|299.62|297.62|295.12|293.12|0
1623888600000|2021-06-17 00:10:00|299.25|297.25|302.37|300.37|304.12|302.12|299.25|297.25|0
1623888900000|2021-06-17 00:15:00|302.62|300.62|305.12|303.12|306.62|304.62|301.37|299.37|0
1623889200000|2021-06-17 00:20:00|304.87|302.87|306.25|304.25|308.12|306.12|302.37|300.37|0
1623889500000|2021-06-17 00:25:00|306.12|304.12|303.87|301.87|306.62|304.62|303.62|301.62|0
1623889800000|2021-06-17 00:30:00|304|302|300.37|298.37|304.12|302.12|299.62|297.62|0
1623890100000|2021-06-17 00:35:00|300.62|298.62|299.87|297.87|301.87|299.87|299.87|297.87|0
1623890400000|2021-06-17 00:40:00|300.12|298.12|302.37|300.37|302.37|300.37|300.12|298.12|0
1623890700000|2021-06-17 00:45:00|302.12|300.12|301.62|299.62|303.87|301.87|301.12|299.12|0
1623891000000|2021-06-17 00:50:00|301.37|299.37|301.12|299.12|302.87|300.87|301.12|299.12|0
1623891300000|2021-06-17 00:55:00|300.87|298.87|300.87|298.87|301.37|299.37|300.12|298.12|0
1623891600000|2021-06-17 01:00:00|301.37|299.37|299.37|297.37|301.37|299.37|299.37|297.37|0
1623891900000|2021-06-17 01:05:00|299.5|297.5|303.62|301.62|304.12|302.12|299.5|297.5|0
1623892200000|2021-06-17 01:10:00|303.87|301.87|301.62|299.62|304.37|302.37|301.37|299.37|0
1623892500000|2021-06-17 01:15:00|301.87|299.87|300.87|298.87|303.37|301.37|300.87|298.87|0
1623892800000|2021-06-17 01:20:00|300.62|298.62|298.87|296.87|300.87|298.87|298.37|296.37|0
1623893100000|2021-06-17 01:25:00|298.37|296.37|298.12|296.12|298.87|296.87|297.87|295.87|0
1623893400000|2021-06-17 01:30:00|297.87|295.87|296.87|294.87|297.87|295.87|296.37|294.37|0
1623893700000|2021-06-17 01:35:00|297|295|298.87|296.87|298.87|296.87|296.87|294.87|0
1623894000000|2021-06-17 01:40:00|299.12|297.12|299.37|297.37|299.37|297.37|297.62|295.62|0
1623894300000|2021-06-17 01:45:00|299.5|297.5|297.75|295.75|299.5|297.5|296.37|294.37|0
1623894600000|2021-06-17 01:50:00|297.62|295.62|296.62|294.62|298.62|296.62|296.37|294.37|0
1623894900000|2021-06-17 01:55:00|296.75|294.75|295.37|293.37|296.75|294.75|294.87|292.87|0
1623895200000|2021-06-17 02:00:00|295.12|293.12|294.87|292.87|295.37|293.37|294.62|292.62|0
1623895500000|2021-06-17 02:05:00|294.62|292.62|293.62|291.62|295.62|293.62|293.62|291.62|0
1623895800000|2021-06-17 02:10:00|293.87|291.87|293.62|291.62|294.62|292.62|293.62|291.62|0
1623896100000|2021-06-17 02:15:00|293.5|291.5|293.87|291.87|294.37|292.37|293.37|291.37|0
1623896400000|2021-06-17 02:20:00|293.62|291.62|294.87|292.87|294.87|292.87|293.12|291.12|0
1623896700000|2021-06-17 02:25:00|295.12|293.12|295.12|293.12|296.37|294.37|294.87|292.87|0
1623897000000|2021-06-17 02:30:00|295.37|293.37|296.62|294.62|296.62|294.62|294.62|292.62|0
1623897300000|2021-06-17 02:35:00|296.37|294.37|296.87|294.87|296.87|294.87|295.87|293.87|0
1623897600000|2021-06-17 02:40:00|297.37|295.37|296.12|294.12|297.37|295.37|295.62|293.62|0
1623897900000|2021-06-17 02:45:00|295.87|293.87|294.62|292.62|296.12|294.12|294.62|292.62|0
1623898200000|2021-06-17 02:50:00|294.87|292.87|294.62|292.62|295.12|293.12|294.37|292.37|0
1623898500000|2021-06-17 02:55:00|294.87|292.87|294.12|292.12|295.37|293.37|294.12|292.12|0
1623898800000|2021-06-17 03:00:00|293.87|291.87|296.12|294.12|296.12|294.12|293.37|291.37|0
1623899100000|2021-06-17 03:05:00|295.87|293.87|294.5|292.5|296.12|294.12|294.37|292.37|0
1623899400000|2021-06-17 03:10:00|294.37|292.37|294.12|292.12|294.37|292.37|293.37|291.37|0
1623899700000|2021-06-17 03:15:00|293.87|291.87|294.12|292.12|294.37|292.37|293.62|291.62|0
1623900000000|2021-06-17 03:20:00|293.87|291.87|292.62|290.62|293.87|291.87|292.12|290.12|0
1623900300000|2021-06-17 03:25:00|292.75|290.75|293.62|291.62|293.62|291.62|292.62|290.62|0
1623900600000|2021-06-17 03:30:00|293.37|291.37|291.62|289.62|293.62|291.62|291.5|289.5|0
1623900900000|2021-06-17 03:35:00|291.87|289.87|292.12|290.12|292.62|290.62|291.62|289.62|0
1623901200000|2021-06-17 03:40:00|292.37|290.37|292.62|290.62|292.62|290.62|292.12|290.12|0
1623901500000|2021-06-17 03:45:00|292.37|290.37|291.87|289.87|292.62|290.62|291.62|289.62|0
1623901800000|2021-06-17 03:50:00|292.12|290.12|291.12|289.12|292.62|290.62|290.62|288.62|0
1623902100000|2021-06-17 03:55:00|290.87|288.87|292.12|290.12|292.12|290.12|290.87|288.87|0
1623902400000|2021-06-17 04:00:00|291.87|289.87|291.62|289.62|292.62|290.62|291.62|289.62|0
1623902700000|2021-06-17 04:05:00|291.87|289.87|292.37|290.37|292.62|290.62|291.62|289.62|0
1623903000000|2021-06-17 04:10:00|292.62|290.62|292.87|290.87|293.12|291.12|292.62|290.62|0
1623903300000|2021-06-17 04:15:00|292.62|290.62|293.12|291.12|293.12|291.12|292.62|290.62|0
1623903600000|2021-06-17 04:20:00|293.25|291.25|293.12|291.12|293.62|291.62|293.12|291.12|0
1623903900000|2021-06-17 04:25:00|292.87|290.87|292.12|290.12|293.12|291.12|292.12|290.12|0
1623904200000|2021-06-17 04:30:00|292.37|290.37|291.87|289.87|292.37|290.37|291.62|289.62|0
1623904500000|2021-06-17 04:35:00|292.12|290.12|292.37|290.37|293.12|291.12|292.12|290.12|0
1623904800000|2021-06-17 04:40:00|292.12|290.12|291.87|289.87|292.37|290.37|291.87|289.87|0
1623905100000|2021-06-17 04:45:00|292|290|291.37|289.37|292.12|290.12|291.12|289.12|0
1623905400000|2021-06-17 04:50:00|291.62|289.62|291.25|289.25|291.87|289.87|291.25|289.25|0
1623905700000|2021-06-17 04:55:00|291.12|289.12|290.37|288.37|291.37|289.37|289.87|287.87|0
1623906000000|2021-06-17 05:00:00|290.62|288.62|289.62|287.62|291.12|289.12|289.62|287.62|0
1623906300000|2021-06-17 05:05:00|289.5|287.5|290.87|288.87|290.87|288.87|289.12|287.12|0
1623906600000|2021-06-17 05:10:00|290.62|288.62|290.62|288.62|290.87|288.87|290.37|288.37|0
1623906900000|2021-06-17 05:15:00|290.87|288.87|289.87|287.87|291.37|289.37|289.62|287.62|0
1623907200000|2021-06-17 05:20:00|290.12|288.12|291.12|289.12|291.62|289.62|289.87|287.87|0
1623907500000|2021-06-17 05:25:00|290.87|288.87|290.87|288.87|291.62|289.62|290.87|288.87|0
1623907800000|2021-06-17 05:30:00|290.62|288.62|289.62|287.62|291.12|289.12|289.62|287.62|0
1623908100000|2021-06-17 05:35:00|289.37|287.37|289.87|287.87|289.87|287.87|288.37|286.37|0
1623908400000|2021-06-17 05:40:00|289.62|287.62|290.87|288.87|290.87|288.87|289.37|287.37|0
1623908700000|2021-06-17 05:45:00|291.12|289.12|291.12|289.12|291.62|289.62|290.87|288.87|0
1623909000000|2021-06-17 05:50:00|290.87|288.87|291.12|289.12|291.37|289.37|290.62|288.62|0
1623909300000|2021-06-17 05:55:00|290.62|288.62|291.62|289.62|291.62|289.62|290.12|288.12|0
1623909600000|2021-06-17 06:00:00|291.37|289.37|295.37|293.37|296.12|294.12|290.87|288.87|0
1623909900000|2021-06-17 06:05:00|295.12|293.12|296.62|294.62|297.87|295.87|294.87|292.87|0
1623910200000|2021-06-17 06:10:00|296.87|294.87|296.62|294.62|298.12|296.12|295.62|293.62|0
1623910500000|2021-06-17 06:15:00|296.87|294.87|297.37|295.37|297.87|295.87|295.62|293.62|0
1623910800000|2021-06-17 06:20:00|297.12|295.12|295.87|293.87|297.87|295.87|295.87|293.87|0
1623911100000|2021-06-17 06:25:00|296|294|294.87|292.87|296|294|292.87|290.87|0
1623911400000|2021-06-17 06:30:00|294.62|292.62|296.62|294.62|296.62|294.62|294.62|292.62|0
1623911700000|2021-06-17 06:35:00|296.87|294.87|298.12|296.12|298.37|296.37|296.37|294.37|0
1623912000000|2021-06-17 06:40:00|298.25|296.25|296.87|294.87|298.62|296.62|296.87|294.87|0
1623912300000|2021-06-17 06:45:00|297.25|295.25|296.87|294.87|298.87|296.87|296.37|294.37|0
1623912600000|2021-06-17 06:50:00|296.75|294.75|295.62|293.62|296.75|294.75|293.62|291.62|0
1623912900000|2021-06-17 06:55:00|295.37|293.37|294.62|292.62|295.5|293.5|293.62|291.62|0
1623913200000|2021-06-17 07:00:00|294.75|292.75|292.62|290.62|296.37|294.37|291.87|289.87|0
1623913500000|2021-06-17 07:05:00|291.67|290.07|291.67|290.07|293.67|292.07|290.17|288.57|0
1623913800000|2021-06-17 07:10:00|291.92|290.32|292.42|290.82|294.67|293.07|291.92|290.32|0
1623914100000|2021-06-17 07:15:00|292.17|290.57|291.05|289.45|293.55|291.95|290.42|288.82|0
1623914400000|2021-06-17 07:20:00|290.92|289.32|291.42|289.82|291.92|290.32|289.55|287.95|0
1623914700000|2021-06-17 07:25:00|291.67|290.07|291.42|289.82|291.92|290.32|289.67|288.07|0
1623915000000|2021-06-17 07:30:00|291.67|290.07|291.42|289.82|292.67|291.07|291.17|289.57|0
1623915300000|2021-06-17 07:35:00|291.17|289.57|293.92|292.32|293.92|292.32|291.17|289.57|0
1623915600000|2021-06-17 07:40:00|293.67|292.07|294.17|292.57|294.17|292.57|292.42|290.82|0
1623915900000|2021-06-17 07:45:00|293.92|292.32|293.92|292.32|294.17|292.57|291.92|290.32|0
1623916200000|2021-06-17 07:50:00|293.67|292.07|296.55|294.95|296.92|295.32|293.67|292.07|0
1623916500000|2021-06-17 07:55:00|296.67|295.07|296.17|294.57|296.92|295.32|294.92|293.32|0
1623916800000|2021-06-17 08:00:00|295.67|294.07|290.17|288.57|295.67|294.07|289.92|288.32|0
1623917100000|2021-06-17 08:05:00|290.42|288.82|291.17|289.57|291.67|290.07|289.42|287.82|0
1623917400000|2021-06-17 08:10:00|291.42|289.82|292.42|290.82|292.42|290.82|291.17|289.57|0
1623917700000|2021-06-17 08:15:00|292.17|290.57|294.42|292.82|294.92|293.32|292.17|290.57|0
1623918000000|2021-06-17 08:20:00|294.17|292.57|293.67|292.07|297.42|295.82|293.67|292.07|0
1623918300000|2021-06-17 08:25:00|293.42|291.82|293.05|291.45|294.17|292.57|292.8|291.2|0
1623918600000|2021-06-17 08:30:00|293.17|291.57|293.42|291.82|293.67|292.07|292.42|290.82|0
1623918900000|2021-06-17 08:35:00|293.67|292.07|296.42|294.82|297.17|295.57|293.67|292.07|0
1623919200000|2021-06-17 08:40:00|296.17|294.57|297.67|296.07|298.67|297.07|296.17|294.57|0
1623919500000|2021-06-17 08:45:00|297.92|296.32|297.67|296.07|299.42|297.82|297.17|295.57|0
1623919800000|2021-06-17 08:50:00|297.42|295.82|299.17|297.57|299.17|297.57|297.42|295.82|0
1623920100000|2021-06-17 08:55:00|299.3|297.7|297.55|295.95|299.42|297.82|297.42|295.82|0
1623920400000|2021-06-17 09:00:00|297.42|295.82|295.17|293.57|297.67|296.07|294.92|293.32|0
1623920700000|2021-06-17 09:05:00|294.92|293.32|293.92|292.32|295.17|293.57|293.67|292.07|0
1623921000000|2021-06-17 09:10:00|294.17|292.57|294.17|292.57|294.67|293.07|293.42|291.82|0
1623921300000|2021-06-17 09:15:00|293.92|292.32|291.42|289.82|294.17|292.57|291.42|289.82|0
1623921600000|2021-06-17 09:20:00|292.05|290.45|292.67|291.07|293.17|291.57|291.67|290.07|0
1623921900000|2021-06-17 09:25:00|292.55|290.95|292.67|291.07|293.67|292.07|291.42|289.82|0
1623922200000|2021-06-17 09:30:00|292.92|291.32|294.67|293.07|294.92|293.32|292.67|291.07|0
1623922500000|2021-06-17 09:35:00|294.42|292.82|292.42|290.82|294.42|292.82|292.42|290.82|0
1623922800000|2021-06-17 09:40:00|292.67|291.07|292.92|291.32|294.3|292.7|292.17|290.57|0
1623923100000|2021-06-17 09:45:00|292.8|291.2|292.17|290.57|293.42|291.82|291.92|290.32|0
1623923400000|2021-06-17 09:50:00|292.42|290.82|292.17|290.57|293.17|291.57|291.92|290.32|0
1623923700000|2021-06-17 09:55:00|291.92|290.32|290.92|289.32|291.92|290.32|290.42|288.82|0
1623924000000|2021-06-17 10:00:00|291.17|289.57|290.67|289.07|291.17|289.57|290.42|288.82|0
1623924300000|2021-06-17 10:05:00|290.42|288.82|290.92|289.32|291.67|290.07|290.42|288.82|0
1623924600000|2021-06-17 10:10:00|290.42|288.82|289.92|288.32|290.92|289.32|289.42|287.82|0
1623924900000|2021-06-17 10:15:00|289.67|288.07|290.42|288.82|290.42|288.82|289.42|287.82|0
1623925200000|2021-06-17 10:20:00|290.17|288.57|290.67|289.07|290.67|289.07|289.42|287.82|0
1623925500000|2021-06-17 10:25:00|290.42|288.82|291.42|289.82|291.92|290.32|289.92|288.32|0
1623925800000|2021-06-17 10:30:00|291.67|290.07|292.92|291.32|293.55|291.95|291.42|289.82|0
1623926100000|2021-06-17 10:35:00|293.17|291.57|293.42|291.82|293.8|292.2|292.92|291.32|0
1623926400000|2021-06-17 10:40:00|293.67|292.07|294.67|293.07|294.67|293.07|292.92|291.32|0
1623926700000|2021-06-17 10:45:00|294.92|293.32|292.67|291.07|295.17|293.57|292.67|291.07|0
1623927000000|2021-06-17 10:50:00|292.92|291.32|292.17|290.57|293.92|292.32|292.17|290.57|0
1623927300000|2021-06-17 10:55:00|292.42|290.82|291.67|290.07|292.42|290.82|290.92|289.32|0
1623927600000|2021-06-17 11:00:00|291.17|289.57|289.92|288.32|291.17|289.57|289.42|287.82|0
1623927900000|2021-06-17 11:05:00|289.42|287.82|286.17|284.57|289.42|287.82|285.92|284.32|0
1623928200000|2021-06-17 11:10:00|285.92|284.32|285.67|284.07|287.17|285.57|284.67|283.07|0
1623928500000|2021-06-17 11:15:00|286.17|284.57|286.42|284.82|288.17|286.57|285.67|284.07|0
1623928800000|2021-06-17 11:20:00|286.17|284.57|285.17|283.57|286.67|285.07|284.67|283.07|0
1623929100000|2021-06-17 11:25:00|285.3|283.7|284.92|283.32|286.42|284.82|284.42|282.82|0
1623929400000|2021-06-17 11:30:00|285.17|283.57|285.92|284.32|286.42|284.82|285.17|283.57|0
1623929700000|2021-06-17 11:35:00|286.17|284.57|285.55|283.95|286.42|284.82|284.92|283.32|0
1623930000000|2021-06-17 11:40:00|285.67|284.07|286.92|285.32|287.17|285.57|284.92|283.32|0
1623930300000|2021-06-17 11:45:00|287.17|285.57|287.42|285.82|288.17|286.57|286.92|285.32|0
1623930600000|2021-06-17 11:50:00|287.55|285.95|288.67|287.07|289.42|287.82|287.42|285.82|0
1623930900000|2021-06-17 11:55:00|288.92|287.32|292.92|291.32|293.17|291.57|288.92|287.32|0
1623931200000|2021-06-17 12:00:00|292.67|291.07|289.92|288.32|293.17|291.57|289.67|288.07|0
1623931500000|2021-06-17 12:05:00|290.05|288.45|289.92|288.32|290.67|289.07|288.92|287.32|0
1623931800000|2021-06-17 12:10:00|289.67|288.07|291.42|289.82|291.92|290.32|289.67|288.07|0
1623932100000|2021-06-17 12:15:00|291.17|289.57|293.92|292.32|293.92|292.32|290.67|289.07|0
1623932400000|2021-06-17 12:20:00|294.17|292.57|297.42|295.82|297.67|296.07|294.17|292.57|0
1623932700000|2021-06-17 12:25:00|297.17|295.57|295.8|294.2|297.42|295.82|295.42|293.82|0
1623933000000|2021-06-17 12:30:00|295.67|294.07|291.92|290.32|295.8|294.2|291.67|290.07|0
1623933300000|2021-06-17 12:35:00|292.17|290.57|292.92|291.32|293.42|291.82|291.17|289.57|0
1623933600000|2021-06-17 12:40:00|293.17|291.57|292.92|291.32|294.17|292.57|292.17|290.57|0
1623933900000|2021-06-17 12:45:00|293.17|291.57|290.67|289.07|293.42|291.82|290.42|288.82|0
1623934200000|2021-06-17 12:50:00|290.92|289.32|291.3|289.7|291.92|290.32|289.92|288.32|0
1623934500000|2021-06-17 12:55:00|291.42|289.82|291.17|289.57|292.92|291.32|290.92|289.32|0
1623934800000|2021-06-17 13:00:00|290.92|289.32|289.92|288.32|291.67|290.07|289.67|288.07|0
1623935100000|2021-06-17 13:05:00|289.8|288.2|287.92|286.32|289.92|288.32|287.92|286.32|0
1623935400000|2021-06-17 13:10:00|287.67|286.07|286.17|284.57|288.05|286.45|285.42|283.82|0
1623935700000|2021-06-17 13:15:00|285.92|284.32|285.17|283.57|286.67|285.07|284.42|282.82|0
1623936000000|2021-06-17 13:20:00|285.42|283.82|283.92|282.32|285.67|284.07|283.42|281.82|0
1623936300000|2021-06-17 13:25:00|283.67|282.07|282.17|280.57|284.42|282.82|281.67|280.07|0
1623936600000|2021-06-17 13:30:00|281.92|280.32|273.67|272.07|281.92|280.32|273.17|271.57|0
1623936900000|2021-06-17 13:35:00|273.92|272.32|270.42|268.82|273.92|272.32|269.67|268.07|0
1623937200000|2021-06-17 13:40:00|270.17|268.57|280.17|278.57|280.67|279.07|270.17|268.57|0
1623937500000|2021-06-17 13:45:00|279.92|278.32|280.92|279.32|281.67|280.07|278.92|277.32|0
1623937800000|2021-06-17 13:50:00|281.17|279.57|277.92|276.32|281.17|279.57|277.92|276.32|0
1623938100000|2021-06-17 13:55:00|277.67|276.07|280.67|279.07|282.17|280.57|276.92|275.32|0
1623938400000|2021-06-17 14:00:00|280.3|278.7|277.67|276.07|280.92|279.32|277.42|275.82|0
1623938700000|2021-06-17 14:05:00|276.92|275.32|285.17|283.57|285.17|283.57|275.92|274.32|0
1623939000000|2021-06-17 14:10:00|284.92|283.32|284.67|283.07|287.42|285.82|284.17|282.57|0
1623939300000|2021-06-17 14:15:00|284.92|283.32|280.42|278.82|285.55|283.95|280.42|278.82|0
1623939600000|2021-06-17 14:20:00|280.17|278.57|279.42|277.82|281.55|279.95|278.67|277.07|0
1623939900000|2021-06-17 14:25:00|279.67|278.07|278.67|277.07|279.92|278.32|275.92|274.32|0
1623940200000|2021-06-17 14:30:00|278.17|276.57|273.42|271.82|278.42|276.82|273.42|271.82|0
1623940500000|2021-06-17 14:35:00|273.17|271.57|271.42|269.82|273.67|272.07|269.17|267.57|0
1623940800000|2021-06-17 14:40:00|271.17|269.57|271.42|269.82|272.42|270.82|270.42|268.82|0
1623941100000|2021-06-17 14:45:00|271.17|269.57|274.67|273.07|276.42|274.82|270.17|268.57|0
1623941400000|2021-06-17 14:50:00|274.92|273.32|277.42|275.82|277.92|276.32|273.67|272.07|0
1623941700000|2021-06-17 14:55:00|277.92|276.32|279.67|278.07|281.17|279.57|276.92|275.32|0
1623942000000|2021-06-17 15:00:00|279.17|277.57|280.42|278.82|280.67|279.07|278.92|277.32|0
1623942300000|2021-06-17 15:05:00|279.92|278.32|281.17|279.57|281.92|280.32|279.17|277.57|0
1623942600000|2021-06-17 15:10:00|281.67|280.07|284.92|283.32|285.42|283.82|281.17|279.57|0
1623942900000|2021-06-17 15:15:00|284.17|282.57|279.17|277.57|284.42|282.82|279.17|277.57|0
1623943200000|2021-06-17 15:20:00|279.42|277.82|281.17|279.57|281.92|280.32|279.17|277.57|0
1623943500000|2021-06-17 15:25:00|281.42|279.82|277.92|276.32|282.67|281.07|277.17|275.57|0
1623943800000|2021-06-17 15:30:00|277.42|275.82|273.92|272.32|277.92|276.32|273.17|271.57|0
1623944100000|2021-06-17 15:35:00|273.67|272.07|273.17|271.57|274.42|272.82|272.17|270.57|0
1623944400000|2021-06-17 15:40:00|272.92|271.32|274.67|273.07|275.42|273.82|272.92|271.32|0
1623944700000|2021-06-17 15:45:00|274.42|272.82|273.17|271.57|274.67|273.07|272.92|271.32|0
1623945000000|2021-06-17 15:50:00|273.42|271.82|279.67|278.07|281.17|279.57|273.42|271.82|0
1623945300000|2021-06-17 15:55:00|279.42|277.82|285.67|284.07|286.92|285.32|279.42|277.82|0
1623945600000|2021-06-17 16:00:00|286.3|284.7|285.17|283.57|287.67|286.07|284.55|282.95|0
1623945900000|2021-06-17 16:05:00|285.42|283.82|288.67|287.07|289.42|287.82|285.42|283.82|0
1623946200000|2021-06-17 16:10:00|288.17|286.57|286.92|285.32|289.42|287.82|286.17|284.57|0
1623946500000|2021-06-17 16:15:00|287.42|285.82|296.42|294.82|296.67|295.07|287.42|285.82|0
1623946800000|2021-06-17 16:20:00|296.67|295.07|303.42|301.82|304.42|302.82|296.42|294.82|0
1623947100000|2021-06-17 16:25:00|302.8|301.2|301.55|299.95|303.42|301.82|299.42|297.82|0
1623947400000|2021-06-17 16:30:00|301.42|299.82|297.92|296.32|305.17|303.57|297.92|296.32|0
1623947700000|2021-06-17 16:35:00|298.17|296.57|294.42|292.82|298.55|296.95|294.17|292.57|0
1623948000000|2021-06-17 16:40:00|294.17|292.57|293.42|291.82|294.92|293.32|291.92|290.32|0
1623948300000|2021-06-17 16:45:00|293.67|292.07|293.17|291.57|294.92|293.32|292.17|290.57|0
1623948600000|2021-06-17 16:50:00|293.42|291.82|290.17|288.57|294.92|293.32|289.17|287.57|0
1623948900000|2021-06-17 16:55:00|290.42|288.82|287.55|285.95|291.42|289.82|287.42|285.82|0
1623949200000|2021-06-17 17:00:00|287.42|285.82|283.42|281.82|287.67|286.07|282.42|280.82|0
1623949500000|2021-06-17 17:05:00|282.92|281.32|278.17|276.57|283.42|281.82|277.92|276.32|0
1623949800000|2021-06-17 17:10:00|278.42|276.82|280.17|278.57|281.42|279.82|278.17|276.57|0
1623950100000|2021-06-17 17:15:00|279.92|278.32|280.67|279.07|280.92|279.32|278.42|276.82|0
1623950400000|2021-06-17 17:20:00|279.92|278.32|279.42|277.82|280.67|279.07|278.17|276.57|0
1623950700000|2021-06-17 17:25:00|279.17|277.57|276.17|274.57|280.42|278.82|276.17|274.57|0
1623951000000|2021-06-17 17:30:00|276.42|274.82|274.92|273.32|277.67|276.07|274.67|273.07|0
1623951300000|2021-06-17 17:35:00|274.67|273.07|274.92|273.32|275.92|274.32|274.42|272.82|0
1623951600000|2021-06-17 17:40:00|274.67|273.07|273.42|271.82|275.42|273.82|272.92|271.32|0
1623951900000|2021-06-17 17:45:00|273.17|271.57|273.42|271.82|274.55|272.95|272.67|271.07|0
1623952200000|2021-06-17 17:50:00|273.17|271.57|276.67|275.07|276.67|275.07|272.92|271.32|0
1623952500000|2021-06-17 17:55:00|276.92|275.32|276.42|274.82|278.92|277.32|275.67|274.07|0
1623952800000|2021-06-17 18:00:00|276.17|274.57|276.42|274.82|278.92|277.32|274.92|273.32|0
1623953100000|2021-06-17 18:05:00|276.67|275.07|279.67|278.07|279.67|278.07|275.42|273.82|0
1623953400000|2021-06-17 18:10:00|279.17|277.57|276.92|275.32|279.17|277.57|276.17|274.57|0
1623953700000|2021-06-17 18:15:00|276.42|274.82|276.67|275.07|277.55|275.95|275.67|274.07|0
1623954000000|2021-06-17 18:20:00|276.42|274.82|277.42|275.82|278.67|277.07|276.42|274.82|0
1623954300000|2021-06-17 18:25:00|277.67|276.07|276.17|274.57|277.92|276.32|274.92|273.32|0
1623954600000|2021-06-17 18:30:00|275.92|274.32|278.42|276.82|280.17|278.57|275.92|274.32|0
1623954900000|2021-06-17 18:35:00|278.3|276.7|280.17|278.57|280.3|278.7|278.05|276.45|0
1623955200000|2021-06-17 18:40:00|279.67|278.07|277.92|276.32|280.42|278.82|277.67|276.07|0
1623955500000|2021-06-17 18:45:00|278.17|276.57|280.3|278.7|280.92|279.32|277.42|275.82|0
1623955800000|2021-06-17 18:50:00|280.17|278.57|280.42|278.82|281.92|280.32|279.92|278.32|0
1623956100000|2021-06-17 18:55:00|280.67|279.07|280.42|278.82|280.92|279.32|278.17|276.57|0
1623956400000|2021-06-17 19:00:00|279.67|278.07|275.92|274.32|282.42|280.82|275.67|274.07|0
1623956700000|2021-06-17 19:05:00|276.17|274.57|276.17|274.57|277.92|276.32|275.67|274.07|0
1623957000000|2021-06-17 19:10:00|276.05|274.45|271.17|269.57|276.67|275.07|271.17|269.57|0
1623957300000|2021-06-17 19:15:00|271.42|269.82|272.17|270.57|273.17|271.57|271.42|269.82|0
1623957600000|2021-06-17 19:20:00|271.92|270.32|274.17|272.57|274.42|272.82|271.42|269.82|0
1623957900000|2021-06-17 19:25:00|273.92|272.32|272.67|271.07|273.92|272.32|272.17|270.57|0
1623958200000|2021-06-17 19:30:00|272.42|270.82|272.67|271.07|273.92|272.32|271.17|269.57|0
1623958500000|2021-06-17 19:35:00|272.92|271.32|270.42|268.82|274.42|272.82|269.92|268.32|0
1623958800000|2021-06-17 19:40:00|270.17|268.57|271.67|270.07|271.92|270.32|268.92|267.32|0
1623959100000|2021-06-17 19:45:00|271.92|270.32|270.67|269.07|273.67|272.07|268.67|267.07|0
1623959400000|2021-06-17 19:50:00|269.17|267.57|274.42|272.82|275.42|273.82|268.92|267.32|0
1623959700000|2021-06-17 19:55:00|274.67|273.07|280.17|278.57|280.17|278.57|273.67|272.07|0
1623960000000|2021-06-17 20:00:00|278.42|276.82|277.67|276.07|278.92|277.32|275.67|274.07|0
1623960300000|2021-06-17 20:05:00|277.92|276.32|277.67|276.07|278.17|276.57|276.42|274.82|0
1623960600000|2021-06-17 20:10:00|277.55|275.95|277.55|275.95|278.05|276.45|276.92|275.32|0
1624283100000|2021-06-21 13:45:00|430.74|429.14|427.13|425.53|433.27|431.67|426.95|425.35|0
1624283400000|2021-06-21 13:50:00|427.67|426.07|422.12|420.52|429.11|427.51|422.12|420.52|0
1624283700000|2021-06-21 13:55:00|421.23|419.63|420.26|418.66|422.34|420.74|416.28|414.68|0
1624284000000|2021-06-21 14:00:00|419.73|418.13|415.98|414.38|420.44|418.84|415.8|414.2|0
1624284300000|2021-06-21 14:05:00|416.16|414.56|412.79|411.19|416.51|414.91|412.79|411.19|0
1624284600000|2021-06-21 14:10:00|412.97|411.37|414.75|413.15|416.18|414.58|412.61|411.01|0
1624284900000|2021-06-21 14:15:00|414.57|412.97|414.93|413.33|414.93|413.33|411.9|410.3|0
1624285200000|2021-06-21 14:20:00|415.28|413.68|413.86|412.26|415.28|413.68|411.9|410.3|0
1624285500000|2021-06-21 14:25:00|414.03|412.43|410.22|408.62|414.03|412.43|409.6|408|0
1624285800000|2021-06-21 14:30:00|410.13|408.53|408.36|406.76|410.3|408.7|408|406.4|0
1624286100000|2021-06-21 14:35:00|408.53|406.93|406.94|405.34|408.89|407.29|405.89|404.29|0
1624286400000|2021-06-21 14:40:00|406.59|404.99|406.06|404.46|406.94|405.34|404.83|403.23|0
1624286700000|2021-06-21 14:45:00|405.88|404.28|404.68|403.08|406.19|404.59|403.8|402.2|0
1624287000000|2021-06-21 14:50:00|404.5|402.9|402.39|400.79|404.5|402.9|400.98|399.38|0
1624287300000|2021-06-21 14:55:00|402.21|400.61|402.39|400.79|402.91|401.31|400.98|399.38|0
1624287600000|2021-06-21 15:00:00|402.03|400.43|403.62|402.02|403.97|402.37|401.68|400.08|0
1624287900000|2021-06-21 15:05:00|403.44|401.84|403.97|402.37|404.67|403.07|402.03|400.43|0
1624288200000|2021-06-21 15:10:00|403.88|402.28|404.85|403.25|405.03|403.43|403.26|401.66|0
1624288500000|2021-06-21 15:15:00|404.5|402.9|402.91|401.31|404.67|403.07|402.56|400.96|0
1624288800000|2021-06-21 15:20:00|403.09|401.49|402.38|400.78|404.14|402.54|401.5|399.9|0
1624289100000|2021-06-21 15:25:00|402.56|400.96|403.79|402.19|403.96|402.36|401.85|400.25|0
1624289400000|2021-06-21 15:30:00|403.44|401.84|403.79|402.19|403.96|402.36|402.38|400.78|0
1624289700000|2021-06-21 15:35:00|403.61|402.01|401.67|400.07|403.61|402.01|401.32|399.72|0
1624290000000|2021-06-21 15:40:00|401.5|399.9|401.32|399.72|402.38|400.78|400.62|399.02|0
1624290300000|2021-06-21 15:45:00|401.15|399.55|400.44|398.84|401.15|399.55|400.27|398.67|0
1624290600000|2021-06-21 15:50:00|400.62|399.02|401.14|399.54|401.5|399.9|399.92|398.32|0
1624290900000|2021-06-21 15:55:00|401.5|399.9|401.49|399.89|402.02|400.42|400.27|398.67|0
1624291200000|2021-06-21 16:00:00|401.32|399.72|401.32|399.72|401.49|399.89|400.44|398.84|0
1624291500000|2021-06-21 16:05:00|401.14|399.54|402.19|400.59|402.37|400.77|401.14|399.54|0
1624291800000|2021-06-21 16:10:00|402.02|400.42|401.93|400.33|402.55|400.95|401.49|399.89|0
1624292100000|2021-06-21 16:15:00|401.67|400.07|401.84|400.24|402.02|400.42|401.14|399.54|0
1624292400000|2021-06-21 16:20:00|401.93|400.33|403.6|402|403.95|402.35|401.84|400.24|0
1624292700000|2021-06-21 16:25:00|403.78|402.18|402.72|401.12|403.78|402.18|402.19|400.59|0
1624293000000|2021-06-21 16:30:00|402.54|400.94|402.72|401.12|403.24|401.64|401.84|400.24|0
1624293300000|2021-06-21 16:35:00|402.54|400.94|402.54|400.94|402.89|401.29|401.84|400.24|0
1624293600000|2021-06-21 16:40:00|402.36|400.76|402.71|401.11|403.42|401.82|402.01|400.41|0
1624293900000|2021-06-21 16:45:00|402.54|400.94|403.42|401.82|403.42|401.82|401.31|399.71|0
1624294200000|2021-06-21 16:50:00|403.59|401.99|403.06|401.46|403.59|401.99|402.19|400.59|0
1624294500000|2021-06-21 16:55:00|403.24|401.64|403.59|401.99|403.59|401.99|402.71|401.11|0
1624294800000|2021-06-21 17:00:00|403.42|401.82|403.77|402.17|403.94|402.34|403.06|401.46|0
1624295100000|2021-06-21 17:05:00|403.94|402.34|403.33|401.73|404.12|402.52|402.98|401.38|0
1624295400000|2021-06-21 17:10:00|403.41|401.81|402.53|400.93|403.77|402.17|401.83|400.23|0
1624295700000|2021-06-21 17:15:00|402.62|401.02|401.65|400.05|403.06|401.46|401.57|399.97|0
1624296000000|2021-06-21 17:20:00|401.74|400.14|402.53|400.93|402.88|401.28|401.65|400.05|0
1624296300000|2021-06-21 17:25:00|402.35|400.75|401.83|400.23|402.71|401.11|401.3|399.7|0
1624296600000|2021-06-21 17:30:00|401.47|399.87|400.59|398.99|401.47|399.87|400.24|398.64|0
1624296900000|2021-06-21 17:35:00|400.77|399.17|400.07|398.47|401.3|399.7|400.07|398.47|0
1624297200000|2021-06-21 17:40:00|399.89|398.29|397.79|396.19|399.89|398.29|397.27|395.67|0
1624297500000|2021-06-21 17:45:00|397.97|396.37|394.42|392.82|398.14|396.54|394.25|392.65|0
1624297800000|2021-06-21 17:50:00|394.6|393|394.25|392.65|394.77|393.17|393.72|392.12|0
1624298100000|2021-06-21 17:55:00|394.42|392.82|395.47|393.87|395.47|393.87|394.25|392.65|0
1624298400000|2021-06-21 18:00:00|395.12|393.52|396.52|394.92|396.87|395.27|394.42|392.82|0
1624298700000|2021-06-21 18:05:00|396.35|394.75|395.82|394.22|396.7|395.1|395.47|393.87|0
1624299000000|2021-06-21 18:10:00|396|394.4|395.64|394.04|396.35|394.75|395.64|394.04|0
1624299300000|2021-06-21 18:15:00|395.47|393.87|395.82|394.22|395.82|394.22|395.12|393.52|0
1624299600000|2021-06-21 18:20:00|395.99|394.39|396.52|394.92|396.69|395.09|395.64|394.04|0
1624299900000|2021-06-21 18:25:00|396.69|395.09|396.52|394.92|397.22|395.62|396.17|394.57|0
1624300200000|2021-06-21 18:30:00|396.69|395.09|397.04|395.44|397.92|396.32|396.52|394.92|0
1624300500000|2021-06-21 18:35:00|397.22|395.62|397.75|396.15|397.75|396.15|396.17|394.57|0
1624300800000|2021-06-21 18:40:00|397.57|395.97|396.69|395.09|397.75|396.15|396.69|395.09|0
1624301100000|2021-06-21 18:45:00|396.87|395.27|397.74|396.14|397.92|396.32|396.86|395.26|0
1624301400000|2021-06-21 18:50:00|397.92|396.32|396.51|394.91|398.09|396.49|396.34|394.74|0
1624301700000|2021-06-21 18:55:00|396.34|394.74|395.98|394.38|396.69|395.09|395.28|393.68|0
1624302000000|2021-06-21 19:00:00|396.16|394.56|395.46|393.86|396.69|395.09|395.28|393.68|0
1624302300000|2021-06-21 19:05:00|395.28|393.68|394.23|392.63|395.63|394.03|394.05|392.45|0
1624302600000|2021-06-21 19:10:00|394.58|392.98|396.86|395.26|396.86|395.26|394.58|392.98|0
1624302900000|2021-06-21 19:15:00|396.68|395.08|395.98|394.38|397.21|395.61|395.1|393.5|0
1624303200000|2021-06-21 19:20:00|395.8|394.2|397.74|396.14|398|396.4|395.8|394.2|0
1624303500000|2021-06-21 19:25:00|397.38|395.78|396.24|394.64|398.26|396.66|396.15|394.55|0
1624303800000|2021-06-21 19:30:00|396.5|394.9|395.28|393.68|397.03|395.43|394.92|393.32|0
1624304100000|2021-06-21 19:35:00|395.1|393.5|395.1|393.5|396.24|394.64|394.57|392.97|0
1624304400000|2021-06-21 19:40:00|394.92|393.32|397.2|395.6|397.38|395.78|394.75|393.15|0
1624304700000|2021-06-21 19:45:00|397.03|395.43|397.03|395.43|398.26|396.66|396.32|394.72|0
1624305000000|2021-06-21 19:50:00|395.97|394.37|394.81|393.21|397.64|396.04|394.64|393.04|0
1624305300000|2021-06-21 19:55:00|394.64|393.04|396.21|394.61|396.74|395.14|394.46|392.86|0
1624305600000|2021-06-21 20:00:00|395.68|394.08|393.24|391.64|396.38|394.78|393.06|391.46|0
1624305900000|2021-06-21 20:05:00|393.15|391.55|393.24|391.64|393.59|391.99|392.37|390.77|0
1624306200000|2021-06-21 20:10:00|393.41|391.81|392.28|390.68|393.59|391.99|392.28|390.68|0
1624306500000|2021-06-21 20:15:00|392.54|390.54|392.39|390.39|392.59|390.59|392.08|390.08|0
1624306800000|2021-06-21 20:20:00|392.37|390.37|392.44|390.44|392.54|390.54|392.16|390.16|0
1624307100000|2021-06-21 20:25:00|392.46|390.46|392.39|390.39|392.54|390.54|392.39|390.39|0
1624307400000|2021-06-21 20:30:00|392.65|390.65|393|391|393.17|391.17|392.3|390.3|0
1624307700000|2021-06-21 20:35:00|392.82|390.82|392.65|390.65|393.35|391.35|392.48|390.48|0
1624308000000|2021-06-21 20:40:00|392.47|390.47|392.47|390.47|393|391|392.47|390.47|0
1624308300000|2021-06-21 20:45:00|392.65|390.65|392.3|390.3|392.65|390.65|391.95|389.95|0
1624308600000|2021-06-21 20:50:00|392.12|390.12|391.78|389.78|392.65|390.65|391.78|389.78|0
1624308900000|2021-06-21 20:55:00|391.95|389.95|392.62|390.62|392.99|390.99|391.95|389.95|0
1624309200000|2021-06-21 21:00:00|392.73|390.73|392.82|390.82|392.82|390.82|392.55|390.55|0
1624309500000|2021-06-21 21:05:00|392.8|390.8|392.87|390.87|392.98|390.98|392.8|390.8|0
1624309800000|2021-06-21 21:10:00|392.8|390.8|392.87|390.87|392.95|390.95|392.72|390.72|0
1624310100000|2021-06-21 21:15:00|392.92|390.92|392.7|390.7|392.92|390.92|392.47|390.47|0
1624310400000|2021-06-21 21:20:00|392.67|390.67|392.77|390.77|392.92|390.92|392.65|390.65|0
1624310700000|2021-06-21 21:25:00|392.67|390.67|392.64|390.64|392.67|390.67|392.64|390.64|0
1624311000000|2021-06-21 21:30:00|392.62|390.62|392.62|390.62|392.64|390.64|392.62|390.62|0
1624311300000|2021-06-21 21:35:00|392.59|390.59|392.59|390.59|392.59|390.59|392.59|390.59|0
1624311600000|2021-06-21 21:40:00|392.61|390.61|392.61|390.61|392.61|390.61|392.61|390.61|0
1624311900000|2021-06-21 21:45:00|392.64|390.64|392.51|390.51|392.64|390.64|392.41|390.41|0
1624312200000|2021-06-21 21:50:00|392.54|390.54|392.44|390.44|392.66|390.66|392.38|390.38|0
1624312500000|2021-06-21 21:55:00|392.46|390.46|392.64|390.64|392.64|390.64|392.44|390.44|0
1624312800000|2021-06-21 22:00:00|392.28|390.28|392.89|390.89|392.89|390.89|391.93|389.93|0
1624313100000|2021-06-21 22:05:00|392.71|390.71|392.54|390.54|392.71|390.71|392.54|390.54|0
1624313400000|2021-06-21 22:10:00|392.36|390.36|392.36|390.36|392.71|390.71|392.36|390.36|0
1624313700000|2021-06-21 22:15:00|392.54|390.54|392.88|390.88|392.88|390.88|392.36|390.36|0
1624314000000|2021-06-21 22:20:00|393.06|391.06|392.88|390.88|393.06|391.06|392.88|390.88|0
1624314300000|2021-06-21 22:25:00|392.71|390.71|392.88|390.88|393.06|391.06|392.71|390.71|0
1624314600000|2021-06-21 22:30:00|392.97|390.97|393.23|391.23|393.23|391.23|392.88|390.88|0
1624314900000|2021-06-21 22:35:00|393.05|391.05|393.23|391.23|393.4|391.4|393.05|391.05|0
1624315200000|2021-06-21 22:40:00|393.05|391.05|393.4|391.4|393.4|391.4|393.05|391.05|0
1624315500000|2021-06-21 22:45:00|393.23|391.23|393.4|391.4|393.4|391.4|393.23|391.23|0
1624315800000|2021-06-21 22:50:00|393.57|391.57|393.75|391.75|393.75|391.75|393.4|391.4|0
1624316100000|2021-06-21 22:55:00|393.84|391.84|393.75|391.75|393.92|391.92|393.75|391.75|0
1624316400000|2021-06-21 23:00:00|393.57|391.57|393.57|391.57|393.92|391.92|393.05|391.05|0
1624316700000|2021-06-21 23:05:00|393.75|391.75|393.57|391.57|393.75|391.75|393.4|391.4|0
1624317000000|2021-06-21 23:10:00|393.4|391.4|393.05|391.05|393.4|391.4|393.05|391.05|0
1624317300000|2021-06-21 23:15:00|392.7|390.7|392.52|390.52|392.87|390.87|392.17|390.17|0
1624317600000|2021-06-21 23:20:00|392.44|390.44|392|390|392.52|390.52|392|390|0
1624317900000|2021-06-21 23:25:00|392.09|390.09|390.78|388.78|392.09|390.09|390.61|388.61|0
1624318200000|2021-06-21 23:30:00|390.61|388.61|391.13|389.13|391.3|389.3|390.61|388.61|0
1624318500000|2021-06-21 23:35:00|390.95|388.95|390.6|388.6|391.3|389.3|390.6|388.6|0
1624318800000|2021-06-21 23:40:00|390.7|388.7|391.3|389.3|391.3|389.3|390.6|388.6|0
1624319100000|2021-06-21 23:45:00|391.47|389.47|393.56|391.56|393.56|391.56|391.47|389.47|0
1624319400000|2021-06-21 23:50:00|393.39|391.39|393.21|391.21|393.91|391.91|393.04|391.04|0
1624319700000|2021-06-21 23:55:00|393.39|391.39|393.21|391.21|393.73|391.73|393.21|391.21|0
1624320000000|2021-06-22 00:00:00|393.38|391.38|393.56|391.56|393.91|391.91|392.86|390.86|0
1624320300000|2021-06-22 00:05:00|393.38|391.38|393.56|391.56|393.56|391.56|391.99|389.99|0
1624320600000|2021-06-22 00:10:00|393.73|391.73|393.9|391.9|393.91|391.91|392.51|390.51|0
1624320900000|2021-06-22 00:15:00|393.82|391.82|393.12|391.12|394.08|392.08|392.86|390.86|0
1624321200000|2021-06-22 00:20:00|393.03|391.03|393.99|391.99|394.25|392.25|393.03|391.03|0
1624321500000|2021-06-22 00:25:00|394.08|392.08|393.2|391.2|394.17|392.17|393.03|391.03|0
1624321800000|2021-06-22 00:30:00|393.03|391.03|391.81|389.81|393.03|391.03|391.46|389.46|0
1624322100000|2021-06-22 00:35:00|391.98|389.98|392.33|390.33|392.5|390.5|391.81|389.81|0
1624322400000|2021-06-22 00:40:00|392.5|390.5|393.03|391.03|393.2|391.2|392.33|390.33|0
1624322700000|2021-06-22 00:45:00|392.94|390.94|393.55|391.55|393.9|391.9|392.85|390.85|0
1624323000000|2021-06-22 00:50:00|393.37|391.37|393.55|391.55|393.72|391.72|392.68|390.68|0
1624323300000|2021-06-22 00:55:00|393.64|391.64|394.07|392.07|394.42|392.42|393.37|391.37|0
1624323600000|2021-06-22 01:00:00|394.42|392.42|394.51|392.51|394.59|392.59|393.64|391.64|0
1624323900000|2021-06-22 01:05:00|394.42|392.42|393.89|391.89|394.77|392.77|393.54|391.54|0
1624324200000|2021-06-22 01:10:00|393.81|391.81|393.81|391.81|394.51|392.51|393.54|391.54|0
1624324500000|2021-06-22 01:15:00|393.89|391.89|393.37|391.37|394.07|392.07|393.37|391.37|0
1624324800000|2021-06-22 01:20:00|393.19|391.19|394.94|392.94|394.94|392.94|393.19|391.19|0
1624325100000|2021-06-22 01:25:00|394.85|392.85|394.59|392.59|394.94|392.94|394.24|392.24|0
1624325400000|2021-06-22 01:30:00|394.41|392.41|393.89|391.89|394.41|392.41|393.36|391.36|0
1624325700000|2021-06-22 01:35:00|393.71|391.71|393.36|391.36|394.23|392.23|393.19|391.19|0
1624326000000|2021-06-22 01:40:00|393.45|391.45|393.71|391.71|394.23|392.23|393.36|391.36|0
1624326300000|2021-06-22 01:45:00|393.88|391.88|394.06|392.06|394.23|392.23|393.71|391.71|0
1624326600000|2021-06-22 01:50:00|394.23|392.23|394.58|392.58|395.1|393.1|394.23|392.23|0
1624326900000|2021-06-22 01:55:00|394.75|392.75|394.58|392.58|395.1|393.1|394.4|392.4|0
1624327200000|2021-06-22 02:00:00|394.75|392.75|394.58|392.58|394.75|392.75|393.71|391.71|0
1624327500000|2021-06-22 02:05:00|394.75|392.75|394.23|392.23|394.75|392.75|394.14|392.14|0
1624327800000|2021-06-22 02:10:00|394.05|392.05|393.7|391.7|394.4|392.4|393.7|391.7|0
1624328100000|2021-06-22 02:15:00|393.79|391.79|392.83|390.83|393.79|391.79|392.31|390.31|0
1624328400000|2021-06-22 02:20:00|393|391|392.48|390.48|393.18|391.18|392.48|390.48|0
1624328700000|2021-06-22 02:25:00|392.31|390.31|392.57|390.57|392.65|390.65|392.22|390.22|0
1624329000000|2021-06-22 02:30:00|392.65|390.65|392.3|390.3|392.65|390.65|391.96|389.96|0
1624329300000|2021-06-22 02:35:00|392.13|390.13|392.3|390.3|392.3|390.3|392.13|390.13|0
1624329600000|2021-06-22 02:40:00|392.13|390.13|392.3|390.3|392.48|390.48|391.95|389.95|0
1624329900000|2021-06-22 02:45:00|392.48|390.48|392.22|390.22|392.48|390.48|391.95|389.95|0
1624330200000|2021-06-22 02:50:00|392.13|390.13|392.47|390.47|392.65|390.65|392.13|390.13|0
1624330500000|2021-06-22 02:55:00|392.56|390.56|392.47|390.47|392.82|390.82|392.47|390.47|0
1624330800000|2021-06-22 03:00:00|392.65|390.65|392.47|390.47|392.82|390.82|392.3|390.3|0
1624331100000|2021-06-22 03:05:00|392.3|390.3|391.95|389.95|392.47|390.47|391.77|389.77|0
1624331400000|2021-06-22 03:10:00|391.77|389.77|391.77|389.77|391.95|389.95|391.6|389.6|0
1624331700000|2021-06-22 03:15:00|391.69|389.69|391.25|389.25|391.77|389.77|391.25|389.25|0
1624332000000|2021-06-22 03:20:00|391.42|389.42|391.42|389.42|391.6|389.6|391.25|389.25|0
1624332300000|2021-06-22 03:25:00|391.6|389.6|391.77|389.77|391.77|389.77|391.6|389.6|0
1624332600000|2021-06-22 03:30:00|391.6|389.6|392.12|390.12|392.29|390.29|391.6|389.6|0
1624332900000|2021-06-22 03:35:00|391.94|389.94|391.42|389.42|391.94|389.94|391.25|389.25|0
1624333200000|2021-06-22 03:40:00|391.34|389.34|391.07|389.07|391.42|389.42|391.07|389.07|0
1624333500000|2021-06-22 03:45:00|391.16|389.16|391.07|389.07|391.24|389.24|390.9|388.9|0
1624333800000|2021-06-22 03:50:00|390.9|388.9|390.89|388.89|391.07|389.07|390.89|388.89|0
1624334100000|2021-06-22 03:55:00|391.07|389.07|391.41|389.41|391.42|389.42|391.07|389.07|0
1624334400000|2021-06-22 04:00:00|391.5|389.5|391.07|389.07|391.59|389.59|390.98|388.98|0
1624334700000|2021-06-22 04:05:00|390.98|388.98|390.37|388.37|391.07|389.07|390.02|388.02|0
1624335000000|2021-06-22 04:10:00|390.54|388.54|390.54|388.54|390.72|388.72|390.46|388.46|0
1624335300000|2021-06-22 04:15:00|390.37|388.37|390.54|388.54|390.72|388.72|390.37|388.37|0
1624335600000|2021-06-22 04:20:00|390.37|388.37|390.37|388.37|390.71|388.71|390.37|388.37|0
1624335900000|2021-06-22 04:25:00|390.19|388.19|390.37|388.37|390.37|388.37|390.02|388.02|0
1624336200000|2021-06-22 04:30:00|390.36|388.36|390.54|388.54|390.54|388.54|390.19|388.19|0
1624336500000|2021-06-22 04:35:00|390.36|388.36|390.54|388.54|390.71|388.71|390.36|388.36|0
1624336800000|2021-06-22 04:40:00|390.36|388.36|389.49|387.49|390.36|388.36|389.32|387.32|0
1624337100000|2021-06-22 04:45:00|389.32|387.32|388.28|386.28|389.67|387.67|388.11|386.11|0
1624337400000|2021-06-22 04:50:00|388.45|386.45|388.8|386.8|388.97|386.97|388.45|386.45|0
1624337700000|2021-06-22 04:55:00|388.97|386.97|389.49|387.49|389.49|387.49|388.97|386.97|0
1624338000000|2021-06-22 05:00:00|389.84|387.84|390.01|388.01|390.36|388.36|389.66|387.66|0
1624338300000|2021-06-22 05:05:00|390.18|388.18|390.18|388.18|390.36|388.36|389.84|387.84|0
1624338600000|2021-06-22 05:10:00|390.36|388.36|390.7|388.7|390.97|388.97|390.36|388.36|0
1624338900000|2021-06-22 05:15:00|390.79|388.79|391.14|389.14|391.14|389.14|390.7|388.7|0
1624339200000|2021-06-22 05:20:00|391.22|389.22|391.49|389.49|391.57|389.57|391.05|389.05|0
1624339500000|2021-06-22 05:25:00|391.57|389.57|391.39|389.39|391.92|389.92|391.39|389.39|0
1624339800000|2021-06-22 05:30:00|391.57|389.57|391.39|389.39|392.09|390.09|391.22|389.22|0
1624340100000|2021-06-22 05:35:00|391.57|389.57|391.39|389.39|391.74|389.74|391.04|389.04|0
1624340400000|2021-06-22 05:40:00|391.22|389.22|391.04|389.04|391.57|389.57|391.04|389.04|0
1624340700000|2021-06-22 05:45:00|391.13|389.13|390.35|388.35|391.13|389.13|390|388|0
1624341000000|2021-06-22 05:50:00|390.26|388.26|390.78|388.78|390.78|388.78|390|388|0
1624341300000|2021-06-22 05:55:00|390.69|388.69|391.04|389.04|392.08|390.08|390.69|388.69|0
1624341600000|2021-06-22 06:00:00|390.69|388.69|391.04|389.04|392.26|390.26|390.52|388.52|0
1624341900000|2021-06-22 06:05:00|391.13|389.13|392.08|390.08|392.26|390.26|391.04|389.04|0
1624342200000|2021-06-22 06:10:00|392.26|390.26|392.08|390.08|392.78|390.78|391.73|389.73|0
1624342500000|2021-06-22 06:15:00|391.91|389.91|389.47|387.47|391.91|389.91|389.47|387.47|0
1624342800000|2021-06-22 06:20:00|389.13|387.13|389.64|387.64|390.17|388.17|389.13|387.13|0
1624343100000|2021-06-22 06:25:00|389.47|387.47|390.16|388.16|390.69|388.69|389.3|387.3|0
1624343400000|2021-06-22 06:30:00|390.51|388.51|391.38|389.38|391.55|389.55|390.16|388.16|0
1624343700000|2021-06-22 06:35:00|391.55|389.55|391.73|389.73|391.9|389.9|391.03|389.03|0
1624344000000|2021-06-22 06:40:00|391.55|389.55|392.25|390.25|392.25|390.25|391.03|389.03|0
1624344300000|2021-06-22 06:45:00|392.07|390.07|392.77|390.77|393.12|391.12|391.9|389.9|0
1624344600000|2021-06-22 06:50:00|392.59|390.59|391.72|389.72|392.77|390.77|391.2|389.2|0
1624344900000|2021-06-22 06:55:00|391.9|389.9|392.42|390.42|392.59|390.59|391.9|389.9|0
1624345200000|2021-06-22 07:00:00|392.24|390.24|393.64|391.64|393.64|391.64|392.24|390.24|0
1624345500000|2021-06-22 07:05:00|393.61|392.01|393.78|392.18|394.66|393.06|393.53|391.93|0
1624345800000|2021-06-22 07:10:00|394.31|392.71|395.71|394.11|395.88|394.28|394.31|392.71|0
1624346100000|2021-06-22 07:15:00|395.53|393.93|395.1|393.5|396.58|394.98|395.01|393.41|0
1624346400000|2021-06-22 07:20:00|395.18|393.58|394.83|393.23|396.58|394.98|394.83|393.23|0
1624346700000|2021-06-22 07:25:00|394.65|393.05|394.83|393.23|395.35|393.75|394.65|393.05|0
1624347000000|2021-06-22 07:30:00|395|393.4|393.78|392.18|395.35|393.75|393.26|391.66|0
1624347300000|2021-06-22 07:35:00|393.6|392|394.48|392.88|394.65|393.05|393.52|391.92|0
1624347600000|2021-06-22 07:40:00|394.65|393.05|395.87|394.27|396.05|394.45|394.65|393.05|0
1624347900000|2021-06-22 07:45:00|396.05|394.45|397.1|395.5|397.1|395.5|395.17|393.57|0
1624348200000|2021-06-22 07:50:00|397.28|395.68|399.38|397.78|400.09|398.49|396.92|395.32|0
1624348500000|2021-06-22 07:55:00|399.21|397.61|399.56|397.96|400.61|399.01|399.03|397.43|0
1624348800000|2021-06-22 08:00:00|399.73|398.13|397.27|395.67|399.91|398.31|396.92|395.32|0
1624349100000|2021-06-22 08:05:00|397.1|395.5|398.32|396.72|398.68|397.08|397.1|395.5|0
1624349400000|2021-06-22 08:10:00|398.42|396.82|398.67|397.07|398.67|397.07|397.62|396.02|0
1624349700000|2021-06-22 08:15:00|398.85|397.25|398.5|396.9|400.08|398.48|398.32|396.72|0
1624350000000|2021-06-22 08:20:00|398.32|396.72|398.32|396.72|399.03|397.43|398.15|396.55|0
1624350300000|2021-06-22 08:25:00|398.24|396.64|399.9|398.3|400.26|398.66|398.14|396.54|0
1624350600000|2021-06-22 08:30:00|400.08|398.48|399.55|397.95|400.61|399.01|398.67|397.07|0
1624350900000|2021-06-22 08:35:00|399.37|397.77|399.82|398.22|400.25|398.65|399.37|397.77|0
1624351200000|2021-06-22 08:40:00|399.72|398.12|399.55|397.95|400.08|398.48|399.2|397.6|0
1624351500000|2021-06-22 08:45:00|399.72|398.12|399.55|397.95|400.6|399|399.19|397.59|0
1624351800000|2021-06-22 08:50:00|399.37|397.77|399.9|398.3|401.13|399.53|399.37|397.77|0
1624352100000|2021-06-22 08:55:00|400.07|398.47|400.07|398.47|401.13|399.53|400.07|398.47|0
1624352400000|2021-06-22 09:00:00|399.9|398.3|398.66|397.06|400.07|398.47|398.66|397.06|0
1624352700000|2021-06-22 09:05:00|398.84|397.24|398.49|396.89|399.37|397.77|398.49|396.89|0
1624353000000|2021-06-22 09:10:00|398.66|397.06|396.97|395.37|398.84|397.24|396.97|395.37|0
1624353300000|2021-06-22 09:15:00|396.62|395.02|397.67|396.07|397.67|396.07|396.62|395.02|0
1624353600000|2021-06-22 09:20:00|397.49|395.89|396.97|395.37|398.2|396.6|396.71|395.11|0
1624353900000|2021-06-22 09:25:00|396.79|395.19|396.61|395.01|397.32|395.72|396.27|394.67|0
1624354200000|2021-06-22 09:30:00|396.44|394.84|397.23|395.63|397.93|396.33|396.26|394.66|0
1624354500000|2021-06-22 09:35:00|397.14|395.54|399.43|397.83|399.6|398|397.14|395.54|0
1624354800000|2021-06-22 09:40:00|399.34|397.74|398.54|396.94|400.48|398.88|398.54|396.94|0
1624355100000|2021-06-22 09:45:00|398.72|397.12|398.37|396.77|399.6|398|398.37|396.77|0
1624355400000|2021-06-22 09:50:00|398.19|396.59|398.46|396.86|398.72|397.12|397.84|396.24|0
1624355700000|2021-06-22 09:55:00|398.54|396.94|398.72|397.12|399.07|397.47|398.01|396.41|0
1624356000000|2021-06-22 10:00:00|398.89|397.29|396.26|394.66|399.07|397.47|396.26|394.66|0
1624356300000|2021-06-22 10:05:00|396.43|394.83|395.03|393.43|396.78|395.18|394.85|393.25|0
1624356600000|2021-06-22 10:10:00|394.85|393.25|395.29|393.69|395.9|394.3|394.68|393.08|0
1624356900000|2021-06-22 10:15:00|395.38|393.78|398.01|396.41|398.01|396.41|395.29|393.69|0
1624357200000|2021-06-22 10:20:00|397.83|396.23|397.66|396.06|398.18|396.58|397.13|395.53|0
1624357500000|2021-06-22 10:25:00|397.48|395.88|397.13|395.53|398.36|396.76|396.78|395.18|0
1624357800000|2021-06-22 10:30:00|396.95|395.35|397.48|395.88|397.48|395.88|396.07|394.47|0
1624358100000|2021-06-22 10:35:00|397.3|395.7|396.42|394.82|397.3|395.7|396.07|394.47|0
1624358400000|2021-06-22 10:40:00|396.77|395.17|395.72|394.12|396.95|395.35|395.55|393.95|0
1624358700000|2021-06-22 10:45:00|395.55|393.95|394.84|393.24|395.55|393.95|394.24|392.64|0
1624359000000|2021-06-22 10:50:00|394.94|393.34|396.07|394.47|396.42|394.82|394.94|393.34|0
1624359300000|2021-06-22 10:55:00|395.89|394.29|395.02|393.42|396.07|394.47|395.02|393.42|0
1624359600000|2021-06-22 11:00:00|395.19|393.59|393.79|392.19|395.72|394.12|393.79|392.19|0
1624359900000|2021-06-22 11:05:00|393.88|392.28|392.22|390.62|394.14|392.54|391.27|389.67|0
1624360200000|2021-06-22 11:10:00|392.14|390.54|392.39|390.79|392.92|391.32|391.35|389.75|0
1624360500000|2021-06-22 11:15:00|392.57|390.97|392.39|390.79|393.27|391.67|391.79|390.19|0
1624360800000|2021-06-22 11:20:00|392.57|390.97|392.22|390.62|392.92|391.32|391.35|389.75|0
1624361100000|2021-06-22 11:25:00|392.04|390.44|391|389.4|392.56|390.96|391|389.4|0
1624361400000|2021-06-22 11:30:00|391.17|389.57|391.69|390.09|391.87|390.27|390.13|388.53|0
1624361700000|2021-06-22 11:35:00|391.87|390.27|392.56|390.96|392.56|390.96|391.34|389.74|0
1624362000000|2021-06-22 11:40:00|392.48|390.88|391.61|390.01|392.56|390.96|391.34|389.74|0
1624362300000|2021-06-22 11:45:00|391.51|389.91|391.86|390.26|392.56|390.96|390.99|389.39|0
1624362600000|2021-06-22 11:50:00|392.04|390.44|391.34|389.74|392.21|390.61|391.34|389.74|0
1624362900000|2021-06-22 11:55:00|391.16|389.56|390.82|389.22|391.86|390.26|390.64|389.04|0
1624363200000|2021-06-22 12:00:00|390.64|389.04|391.34|389.74|391.69|390.09|390.64|389.04|0
1624363500000|2021-06-22 12:05:00|391.16|389.56|391.16|389.56|391.51|389.91|389.6|388|0
1624363800000|2021-06-22 12:10:00|390.99|389.39|391.16|389.56|391.68|390.08|390.99|389.39|0
1624364100000|2021-06-22 12:15:00|390.99|389.39|390.78|389.18|391.74|390.14|389.85|388.25|0
1624364400000|2021-06-22 12:20:00|391.13|389.53|389.56|387.96|391.13|389.53|389.21|387.61|0
1624364700000|2021-06-22 12:25:00|389.73|388.13|391.65|390.05|391.65|390.05|389.73|388.13|0
1624365000000|2021-06-22 12:30:00|391.47|389.87|390.78|389.18|391.47|389.87|390.6|389|0
1624365300000|2021-06-22 12:35:00|390.87|389.27|391.47|389.87|391.65|390.05|390.77|389.17|0
1624365600000|2021-06-22 12:40:00|391.56|389.96|392.87|391.27|393.04|391.44|391.3|389.7|0
1624365900000|2021-06-22 12:45:00|392.69|391.09|394.09|392.49|394.09|392.49|392.52|390.92|0
1624366200000|2021-06-22 12:50:00|394.27|392.67|395.49|393.89|396.37|394.77|394.27|392.67|0
1624366500000|2021-06-22 12:55:00|395.41|393.81|395.14|393.54|396.02|394.42|394.79|393.19|0
1624366800000|2021-06-22 13:00:00|395.32|393.72|394.44|392.84|395.67|394.07|394.26|392.66|0
1624367100000|2021-06-22 13:05:00|394.26|392.66|391.64|390.04|394.26|392.66|391.29|389.69|0
1624367400000|2021-06-22 13:10:00|391.81|390.21|391.99|390.39|392.51|390.91|391.46|389.86|0
1624367700000|2021-06-22 13:15:00|392.16|390.56|391.81|390.21|392.16|390.56|390.94|389.34|0
1624368000000|2021-06-22 13:20:00|391.99|390.39|392.25|390.65|392.33|390.73|391.64|390.04|0
1624368300000|2021-06-22 13:25:00|392.33|390.73|393.73|392.13|393.91|392.31|391.98|390.38|0
1624368600000|2021-06-22 13:30:00|393.21|391.61|394.22|392.62|396.01|394.41|392.51|390.91|0
1624368900000|2021-06-22 13:35:00|393.69|392.09|396.49|394.89|397.37|395.77|393.69|392.09|0
1624369200000|2021-06-22 13:40:00|395.97|394.37|395.79|394.19|396.85|395.25|394.57|392.97|0
1624369500000|2021-06-22 13:45:00|395.44|393.84|395.44|393.84|395.97|394.37|392.12|390.52|0
1624369800000|2021-06-22 13:50:00|395.36|393.76|397.72|396.12|398.6|397|394.21|392.61|0
1624370100000|2021-06-22 13:55:00|397.37|395.77|397.02|395.42|397.72|396.12|395.61|394.01|0
1624370400000|2021-06-22 14:00:00|396.84|395.24|395.96|394.36|399.13|397.53|395.96|394.36|0
1624370700000|2021-06-22 14:05:00|395.79|394.19|394.03|392.43|396.49|394.89|392.11|390.51|0
1624371000000|2021-06-22 14:10:00|393.86|392.26|393.68|392.08|395.08|393.48|393.51|391.91|0
1624371300000|2021-06-22 14:15:00|393.51|391.91|392.28|390.68|393.68|392.08|391.41|389.81|0
1624371600000|2021-06-22 14:20:00|392.11|390.51|391.06|389.46|392.46|390.86|390.71|389.11|0
1624371900000|2021-06-22 14:25:00|391.24|389.64|391.06|389.46|392.28|390.68|390.71|389.11|0
1624372200000|2021-06-22 14:30:00|391.24|389.64|390.54|388.94|391.41|389.81|389.84|388.24|0
1624372500000|2021-06-22 14:35:00|390.71|389.11|390.64|389.04|390.89|389.29|390.01|388.41|0
1624372800000|2021-06-22 14:40:00|389.37|387.77|389.55|387.95|389.9|388.3|389.2|387.6|0
1624373100000|2021-06-22 14:45:00|389.72|388.12|388.33|386.73|390.24|388.64|388.33|386.73|0
1624373400000|2021-06-22 14:50:00|388.5|386.9|387.28|385.68|388.5|386.9|386.59|384.99|0
1624373700000|2021-06-22 14:55:00|387.46|385.86|386.41|384.81|387.63|386.03|386.24|384.64|0
1624374000000|2021-06-22 15:00:00|386.24|384.64|386.07|384.47|386.93|385.33|386.07|384.47|0
1624374300000|2021-06-22 15:05:00|386.24|384.64|384.51|382.91|386.24|384.64|384.51|382.91|0
1624374600000|2021-06-22 15:10:00|384.33|382.73|382.09|380.49|384.33|382.73|381.74|380.14|0
1624374900000|2021-06-22 15:15:00|381.74|380.14|382.78|381.18|382.95|381.35|380.88|379.28|0
1624375200000|2021-06-22 15:20:00|382.52|380.92|382.26|380.66|383.12|381.52|381.74|380.14|0
1624375500000|2021-06-22 15:25:00|382.43|380.83|382.26|380.66|382.43|380.83|381.22|379.62|0
1624375800000|2021-06-22 15:30:00|382.43|380.83|383.15|381.55|383.96|382.36|382.43|380.83|0
1624376100000|2021-06-22 15:35:00|383.32|381.72|384.7|383.1|385.22|383.62|383.32|381.72|0
1624376400000|2021-06-22 15:40:00|384.53|382.93|385.04|383.44|385.56|383.96|384.01|382.41|0
1624376700000|2021-06-22 15:45:00|384.87|383.27|384.7|383.1|385.22|383.62|384.01|382.41|0
1624377000000|2021-06-22 15:50:00|384.87|383.27|385.13|383.53|385.21|383.61|384.18|382.58|0
1624377300000|2021-06-22 15:55:00|385.21|383.61|385.9|384.3|386.25|384.65|384.87|383.27|0
1624377600000|2021-06-22 16:00:00|385.73|384.13|384.35|382.75|385.73|384.13|384.01|382.41|0
1624377900000|2021-06-22 16:05:00|384.44|382.84|384.18|382.58|384.52|382.92|383.83|382.23|0
1624378200000|2021-06-22 16:10:00|384.27|382.67|384.18|382.58|384.35|382.75|383.49|381.89|0
1624378500000|2021-06-22 16:15:00|384|382.4|384.52|382.92|384.69|383.09|384|382.4|0
1624378800000|2021-06-22 16:20:00|384.69|383.09|384|382.4|384.86|383.26|384|382.4|0
1624379100000|2021-06-22 16:25:00|383.83|382.23|382.97|381.37|383.83|382.23|382.97|381.37|0
1624379400000|2021-06-22 16:30:00|383.14|381.54|384.43|382.83|384.69|383.09|383.14|381.54|0
1624379700000|2021-06-22 16:35:00|384.52|382.92|384.34|382.74|384.69|383.09|384|382.4|0
1624380000000|2021-06-22 16:40:00|384.51|382.91|384.17|382.57|384.86|383.26|383.82|382.22|0
1624380300000|2021-06-22 16:45:00|384|382.4|382.2|380.6|384.34|382.74|382.03|380.43|0
1624380600000|2021-06-22 16:50:00|382.03|380.43|382.55|380.95|382.55|380.95|381.68|380.08|0
1624380900000|2021-06-22 16:55:00|382.37|380.77|382.72|381.12|383.06|381.46|382.2|380.6|0
1624381200000|2021-06-22 17:00:00|382.89|381.29|382.72|381.12|383.06|381.46|382.37|380.77|0
1624381500000|2021-06-22 17:05:00|382.89|381.29|381.85|380.25|383.23|381.63|381.68|380.08|0
1624381800000|2021-06-22 17:10:00|381.68|380.08|381.85|380.25|382.02|380.42|381.16|379.56|0
1624382100000|2021-06-22 17:15:00|382.02|380.42|383.4|381.8|383.92|382.32|382.02|380.42|0
1624382400000|2021-06-22 17:20:00|383.23|381.63|382.37|380.77|383.75|382.15|382.37|380.77|0
1624382700000|2021-06-22 17:25:00|382.54|380.94|382.02|380.42|382.71|381.11|381.68|380.08|0
1624383000000|2021-06-22 17:30:00|381.85|380.25|382.19|380.59|382.54|380.94|381.85|380.25|0
1624383300000|2021-06-22 17:35:00|382.36|380.76|381.85|380.25|382.36|380.76|381.67|380.07|0
1624383600000|2021-06-22 17:40:00|382.02|380.42|382.02|380.42|382.19|380.59|381.67|380.07|0
1624383900000|2021-06-22 17:45:00|381.84|380.24|381.03|379.43|382.36|380.76|381.03|379.43|0
1624384200000|2021-06-22 17:50:00|381.21|379.61|381.03|379.43|381.38|379.78|381.03|379.43|0
1624384500000|2021-06-22 17:55:00|381.2|379.6|381.38|379.78|381.9|380.3|381.03|379.43|0
1624384800000|2021-06-22 18:00:00|381.2|379.6|381.55|379.95|382.59|380.99|381.03|379.43|0
1624385100000|2021-06-22 18:05:00|381.89|380.29|382.07|380.47|382.41|380.81|381.55|379.95|0
1624385400000|2021-06-22 18:10:00|382.24|380.64|381.37|379.77|382.41|380.81|381.37|379.77|0
1624385700000|2021-06-22 18:15:00|381.55|379.95|381.2|379.6|382.06|380.46|381.03|379.43|0
1624386000000|2021-06-22 18:20:00|381.03|379.43|380.68|379.08|381.54|379.94|380.68|379.08|0
1624386300000|2021-06-22 18:25:00|380.85|379.25|380.85|379.25|381.72|380.12|379.82|378.22|0
1624386600000|2021-06-22 18:30:00|381.02|379.42|379.82|378.22|381.2|379.6|379.82|378.22|0
1624386900000|2021-06-22 18:35:00|379.99|378.39|377.92|376.32|381.02|379.42|377.92|376.32|0
1624387200000|2021-06-22 18:40:00|378.09|376.49|378.27|376.67|378.86|377.26|377.24|375.64|0
1624387500000|2021-06-22 18:45:00|378.44|376.84|379.47|377.87|379.47|377.87|377.92|376.32|0
1624387800000|2021-06-22 18:50:00|379.3|377.7|377.58|375.98|379.65|378.05|377.41|375.81|0
1624388100000|2021-06-22 18:55:00|377.41|375.81|377.4|375.8|377.58|375.98|376.54|374.94|0
1624388400000|2021-06-22 19:00:00|377.23|375.63|375|373.4|377.23|375.63|375|373.4|0
1624388700000|2021-06-22 19:05:00|375.17|373.57|374.14|372.54|376.03|374.43|373.8|372.2|0
1624389000000|2021-06-22 19:10:00|374.31|372.71|372.94|371.34|374.31|372.71|372.43|370.83|0
1624389300000|2021-06-22 19:15:00|373.11|371.51|373.2|371.6|373.8|372.2|372.6|371|0
1624389600000|2021-06-22 19:20:00|373.11|371.51|371.57|369.97|373.11|371.51|371.4|369.8|0
1624389900000|2021-06-22 19:25:00|371.4|369.8|370.89|369.29|371.4|369.8|370.04|368.44|0
1624390200000|2021-06-22 19:30:00|371.06|369.46|371.23|369.63|372.26|370.66|370.21|368.61|0
1624390500000|2021-06-22 19:35:00|371.57|369.97|372.6|371|373.28|371.68|371.4|369.8|0
1624390800000|2021-06-22 19:40:00|372.42|370.82|374.13|372.53|374.13|372.53|372.08|370.48|0
1624391100000|2021-06-22 19:45:00|373.96|372.36|374.82|373.22|375.16|373.56|373.45|371.85|0
1624391400000|2021-06-22 19:50:00|375.16|373.56|373.96|372.36|376.53|374.93|373.96|372.36|0
1624391700000|2021-06-22 19:55:00|374.47|372.87|376.53|374.93|376.53|374.93|373.62|372.02|0
1624392000000|2021-06-22 20:00:00|376.36|374.76|376.96|375.36|376.96|375.36|375.84|374.24|0
1624392300000|2021-06-22 20:05:00|376.79|375.19|376.78|375.18|377.65|376.05|376.44|374.84|0
1624392600000|2021-06-22 20:10:00|375.75|374.15|376.19|374.59|376.44|374.84|374.9|373.3|0
1624392900000|2021-06-22 20:15:00|376.26|374.26|376.21|374.21|376.29|374.29|376.21|374.21|0
1624393200000|2021-06-22 20:20:00|376.24|374.24|376.38|374.38|376.44|374.44|376.24|374.24|0
1624393500000|2021-06-22 20:25:00|376.31|374.31|376.33|374.33|376.44|374.44|376.26|374.26|0
1624393800000|2021-06-22 20:30:00|376.04|374.04|373.81|371.81|376.38|374.38|373.81|371.81|0
1624394100000|2021-06-22 20:35:00|373.98|371.98|374.32|372.32|374.67|372.67|373.81|371.81|0
1624394400000|2021-06-22 20:40:00|374.15|372.15|374.32|372.32|374.49|372.49|374.15|372.15|0
1624394700000|2021-06-22 20:45:00|373.98|371.98|374.32|372.32|374.49|372.49|373.98|371.98|0
1624395000000|2021-06-22 20:50:00|374.49|372.49|375|373|375.86|373.86|374.49|372.49|0
1624395300000|2021-06-22 20:55:00|375.18|373.18|375.83|373.83|376.03|374.03|375.18|373.18|0
1624395600000|2021-06-22 21:00:00|375.57|373.57|374.65|372.65|375.83|373.83|374.65|372.65|0
1624395900000|2021-06-22 21:05:00|375.13|373.13|374.7|372.7|375.13|373.13|374.43|372.43|0
1624396200000|2021-06-22 21:10:00|375.07|373.07|374.95|372.95|375.2|373.2|374.82|372.82|0
1624396500000|2021-06-22 21:15:00|374.92|372.92|374.99|372.99|374.99|372.99|374.92|372.92|0
1624396800000|2021-06-22 21:20:00|374.94|372.94|375.02|373.02|375.27|373.27|374.79|372.79|0
1624397100000|2021-06-22 21:25:00|374.92|372.92|374.85|372.85|374.94|372.94|374.54|372.54|0
1624397400000|2021-06-22 21:30:00|374.77|372.77|374.77|372.77|374.85|372.85|374.72|372.72|0
1624397700000|2021-06-22 21:35:00|374.84|372.84|374.94|372.94|374.94|372.94|374.84|372.84|0
1624398000000|2021-06-22 21:40:00|374.97|372.97|374.84|372.84|374.99|372.99|374.64|372.64|0
1624398300000|2021-06-22 21:45:00|374.64|372.64|374.79|372.79|374.86|372.86|374.64|372.64|0
1624398600000|2021-06-22 21:50:00|374.81|372.81|374.81|372.81|374.92|372.92|374.77|372.77|0
1624398900000|2021-06-22 21:55:00|374.84|372.84|374.81|372.81|374.91|372.91|374.78|372.78|0
1624399200000|2021-06-22 22:00:00|375.68|373.68|375.93|373.93|375.93|373.93|375.16|373.16|0
1624399500000|2021-06-22 22:05:00|376.1|374.1|375.93|373.93|376.44|374.44|375.93|373.93|0
1624399800000|2021-06-22 22:10:00|376.1|374.1|376.1|374.1|376.1|374.1|376.1|374.1|0
1624400100000|2021-06-22 22:15:00|375.93|373.93|375.92|373.92|375.93|373.93|375.41|373.41|0
1624400400000|2021-06-22 22:20:00|375.75|373.75|375.75|373.75|375.75|373.75|375.41|373.41|0
1624400700000|2021-06-22 22:25:00|375.92|373.92|376.09|374.09|376.09|374.09|375.75|373.75|0
1624401000000|2021-06-22 22:30:00|375.92|373.92|376.26|374.26|376.27|374.27|375.92|373.92|0
1624401300000|2021-06-22 22:35:00|376.09|374.09|376.78|374.78|376.78|374.78|376.09|374.09|0
1624401600000|2021-06-22 22:40:00|376.61|374.61|376.78|374.78|376.78|374.78|376.43|374.43|0
1624401900000|2021-06-22 22:45:00|376.61|374.61|376.09|374.09|376.61|374.61|375.92|373.92|0
1624402200000|2021-06-22 22:50:00|375.92|373.92|375.92|373.92|375.92|373.92|375.4|373.4|0
1624402500000|2021-06-22 22:55:00|376.09|374.09|376.09|374.09|376.43|374.43|376.09|374.09|0
1624402800000|2021-06-22 23:00:00|376.26|374.26|375.23|373.23|376.26|374.26|375.06|373.06|0
1624403100000|2021-06-22 23:05:00|375.32|373.32|375.66|373.66|375.74|373.74|375.32|373.32|0
1624403400000|2021-06-22 23:10:00|375.74|373.74|375.23|373.23|375.74|373.74|375.23|373.23|0
1624403700000|2021-06-22 23:15:00|375.4|373.4|375.4|373.4|375.4|373.4|375.23|373.23|0
1624404000000|2021-06-22 23:20:00|375.49|373.49|375.74|373.74|375.74|373.74|375.4|373.4|0
1624404300000|2021-06-22 23:25:00|375.91|373.91|375.74|373.74|375.91|373.91|375.57|373.57|0
1624404600000|2021-06-22 23:30:00|375.66|373.66|375.39|373.39|375.83|373.83|375.39|373.39|0
1624404900000|2021-06-22 23:35:00|375.22|373.22|374.71|372.71|375.22|373.22|374.71|372.71|0
1624405200000|2021-06-22 23:40:00|374.54|372.54|375.39|373.39|375.39|373.39|374.54|372.54|0
1624405500000|2021-06-22 23:45:00|375.48|373.48|374.7|372.7|375.56|373.56|374.53|372.53|0
1624405800000|2021-06-22 23:50:00|374.88|372.88|374.7|372.7|375.39|373.39|374.7|372.7|0
1624406100000|2021-06-22 23:55:00|375.05|373.05|375.22|373.22|375.56|373.56|375.05|373.05|0
1624406400000|2021-06-23 00:00:00|375.39|373.39|375.9|373.9|376.42|374.42|375.22|373.22|0
1624406700000|2021-06-23 00:05:00|376.07|374.07|374.87|372.87|376.07|374.07|374.53|372.53|0
1624407000000|2021-06-23 00:10:00|374.7|372.7|373.5|371.5|374.7|372.7|373.5|371.5|0
1624407300000|2021-06-23 00:15:00|373.67|371.67|374.36|372.36|374.36|372.36|373.5|371.5|0
1624407600000|2021-06-23 00:20:00|374.53|372.53|374.35|372.35|374.87|372.87|374.18|372.18|0
1624407900000|2021-06-23 00:25:00|374.53|372.53|374.52|372.52|375.04|373.04|374.35|372.35|0
1624408200000|2021-06-23 00:30:00|374.35|372.35|375.04|373.04|375.72|373.72|374.35|372.35|0
1624408500000|2021-06-23 00:35:00|375.21|373.21|374.86|372.86|375.72|373.72|374.86|372.86|0
1624408800000|2021-06-23 00:40:00|375.04|373.04|374.86|372.86|375.21|373.21|374.52|372.52|0
1624409100000|2021-06-23 00:45:00|374.69|372.69|374.01|372.01|374.69|372.69|374.01|372.01|0
1624409400000|2021-06-23 00:50:00|374.18|372.18|374|372|374.18|372.18|373.75|371.75|0
1624409700000|2021-06-23 00:55:00|374.18|372.18|374.35|372.35|375.03|373.03|374.18|372.18|0
1624410000000|2021-06-23 01:00:00|374.17|372.17|373.49|371.49|374.17|372.17|373.32|371.32|0
1624410300000|2021-06-23 01:05:00|373.66|371.66|373.32|371.32|373.66|371.66|372.98|370.98|0
1624410600000|2021-06-23 01:10:00|373.15|371.15|373.15|371.15|373.24|371.24|372.63|370.63|0
1624410900000|2021-06-23 01:15:00|372.97|370.97|373.14|371.14|373.15|371.15|372.63|370.63|0
1624411200000|2021-06-23 01:20:00|372.97|370.97|372.63|370.63|373.14|371.14|372.12|370.12|0
1624411500000|2021-06-23 01:25:00|372.8|370.8|372.97|370.97|373.14|371.14|372.8|370.8|0
1624411800000|2021-06-23 01:30:00|373.14|371.14|373.14|371.14|373.31|371.31|372.8|370.8|0
1624412100000|2021-06-23 01:35:00|373.06|371.06|373.65|371.65|373.82|371.82|372.97|370.97|0
1624412400000|2021-06-23 01:40:00|373.48|371.48|373.31|371.31|373.99|371.99|372.97|370.97|0
1624412700000|2021-06-23 01:45:00|373.23|371.23|373.31|371.31|373.65|371.65|372.8|370.8|0
1624413000000|2021-06-23 01:50:00|373.48|371.48|373.14|371.14|374.16|372.16|372.97|370.97|0
1624413300000|2021-06-23 01:55:00|372.97|370.97|372.96|370.96|373.14|371.14|372.45|370.45|0
1624413600000|2021-06-23 02:00:00|372.79|370.79|372.45|370.45|373.13|371.13|372.45|370.45|0
1624413900000|2021-06-23 02:05:00|372.62|370.62|372.11|370.11|372.79|370.79|372.11|370.11|0
1624414200000|2021-06-23 02:10:00|371.94|369.94|372.28|370.28|372.45|370.45|371.94|369.94|0
1624414500000|2021-06-23 02:15:00|372.11|370.11|371.94|369.94|372.11|370.11|371.59|369.59|0
1624414800000|2021-06-23 02:20:00|372.11|370.11|372.62|370.62|372.62|370.62|371.94|369.94|0
1624415100000|2021-06-23 02:25:00|372.45|370.45|372.27|370.27|372.45|370.45|372.1|370.1|0
1624415400000|2021-06-23 02:30:00|372.1|370.1|371.93|369.93|372.44|370.44|371.76|369.76|0
1624415700000|2021-06-23 02:35:00|371.76|369.76|371.76|369.76|371.93|369.93|371.42|369.42|0
1624416000000|2021-06-23 02:40:00|371.93|369.93|371.51|369.51|372.1|370.1|371.51|369.51|0
1624416300000|2021-06-23 02:45:00|371.42|369.42|371.59|369.59|371.59|369.59|371.25|369.25|0
1624416600000|2021-06-23 02:50:00|371.42|369.42|371.59|369.59|371.76|369.76|371.42|369.42|0
1624416900000|2021-06-23 02:55:00|371.76|369.76|372.01|370.01|372.1|370.1|371.59|369.59|0
1624417200000|2021-06-23 03:00:00|371.93|369.93|370.73|368.73|371.93|369.93|370.73|368.73|0
1624417500000|2021-06-23 03:05:00|370.9|368.9|371.24|369.24|371.24|369.24|370.73|368.73|0
1624417800000|2021-06-23 03:10:00|371.16|369.16|370.9|368.9|371.24|369.24|370.9|368.9|0
1624418100000|2021-06-23 03:15:00|370.73|368.73|371.07|369.07|371.07|369.07|370.73|368.73|0
1624418400000|2021-06-23 03:20:00|370.9|368.9|370.9|368.9|371.07|369.07|370.73|368.73|0
1624418700000|2021-06-23 03:25:00|371.07|369.07|371.24|369.24|371.24|369.24|370.9|368.9|0
1624419000000|2021-06-23 03:30:00|371.41|369.41|371.41|369.41|371.58|369.58|371.41|369.41|0
1624419300000|2021-06-23 03:35:00|371.24|369.24|371.24|369.24|371.24|369.24|371.07|369.07|0
1624419600000|2021-06-23 03:40:00|371.23|369.23|371.57|369.57|371.58|369.58|371.23|369.23|0
1624419900000|2021-06-23 03:45:00|371.4|369.4|371.4|369.4|371.57|369.57|371.4|369.4|0
1624420200000|2021-06-23 03:50:00|371.57|369.57|371.74|369.74|371.91|369.91|371.57|369.57|0
1624420500000|2021-06-23 03:55:00|371.66|369.66|371.74|369.74|371.91|369.91|371.66|369.66|0
1624420800000|2021-06-23 04:00:00|371.91|369.91|372.42|370.42|372.42|370.42|371.74|369.74|0
1624421100000|2021-06-23 04:05:00|372.51|370.51|372.08|370.08|372.59|370.59|372|370|0
1624421400000|2021-06-23 04:10:00|372.17|370.17|372.08|370.08|372.25|370.25|372|370|0
1624421700000|2021-06-23 04:15:00|371.91|369.91|371.91|369.91|372.08|370.08|371.74|369.74|0
1624422000000|2021-06-23 04:20:00|371.83|369.83|371.57|369.57|371.91|369.91|371.57|369.57|0
1624422300000|2021-06-23 04:25:00|371.74|369.74|371.73|369.73|371.91|369.91|371.56|369.56|0
1624422600000|2021-06-23 04:30:00|371.56|369.56|371.56|369.56|371.56|369.56|371.39|369.39|0
1624422900000|2021-06-23 04:35:00|371.39|369.39|371.39|369.39|371.56|369.56|371.22|369.22|0
1624423200000|2021-06-23 04:40:00|371.56|369.56|371.73|369.73|371.73|369.73|371.56|369.56|0
1624423800000|2021-06-23 04:50:00|371.9|369.9|371.9|369.9|371.9|369.9|371.56|369.56|0
1624424100000|2021-06-23 04:55:00|372.07|370.07|372.58|370.58|372.58|370.58|372.07|370.07|0
1624424400000|2021-06-23 05:00:00|372.41|370.41|372.58|370.58|372.58|370.58|372.07|370.07|0
1624424700000|2021-06-23 05:05:00|372.41|370.41|372.75|370.75|372.75|370.75|372.24|370.24|0
1624425000000|2021-06-23 05:10:00|372.92|370.92|372.92|370.92|372.92|370.92|372.75|370.75|0
1624425300000|2021-06-23 05:15:00|372.75|370.75|372.58|370.58|372.75|370.75|372.58|370.58|0
1624425600000|2021-06-23 05:20:00|372.41|370.41|371.89|369.89|372.58|370.58|371.55|369.55|0
1624425900000|2021-06-23 05:25:00|371.81|369.81|371.55|369.55|371.89|369.89|371.55|369.55|0
1624426200000|2021-06-23 05:30:00|371.72|369.72|371.07|369.07|372.06|370.06|371.07|369.07|0
1624426500000|2021-06-23 05:35:00|371.24|369.24|370.9|368.9|371.24|369.24|370.56|368.56|0
1624426800000|2021-06-23 05:40:00|370.73|368.73|370.56|368.56|370.9|368.9|370.39|368.39|0
1624427100000|2021-06-23 05:45:00|370.48|368.48|370.05|368.05|370.9|368.9|369.88|367.88|0
1624427400000|2021-06-23 05:50:00|369.88|367.88|370.22|368.22|370.39|368.39|369.88|367.88|0
1624427700000|2021-06-23 05:55:00|370.13|368.13|368.77|366.77|370.22|368.22|368.34|366.34|0
1624428000000|2021-06-23 06:00:00|369.02|367.02|370.04|368.04|370.21|368.21|368.51|366.51|0
1624428300000|2021-06-23 06:05:00|370.21|368.21|370.72|368.72|371.07|369.07|370.21|368.21|0
1624428600000|2021-06-23 06:10:00|370.55|368.55|371.07|369.07|371.07|369.07|370.04|368.04|0
1624428900000|2021-06-23 06:15:00|370.89|368.89|369.87|367.87|371.07|369.07|369.87|367.87|0
1624429200000|2021-06-23 06:20:00|369.7|367.7|369.36|367.36|370.04|368.04|369.19|367.19|0
1624429500000|2021-06-23 06:25:00|369.28|367.28|369.02|367.02|369.53|367.53|369.02|367.02|0
1624429800000|2021-06-23 06:30:00|369.1|367.1|369.7|367.7|369.7|367.7|369.02|367.02|0
1624430100000|2021-06-23 06:35:00|369.87|367.87|368.84|366.84|369.87|367.87|368.67|366.67|0
1624430400000|2021-06-23 06:40:00|368.93|366.93|368.16|366.16|369.01|367.01|367.48|365.48|0
1624430700000|2021-06-23 06:45:00|367.99|365.99|369.01|367.01|369.35|367.35|367.99|365.99|0
1624431000000|2021-06-23 06:50:00|369.18|367.18|369.01|367.01|369.18|367.18|368.33|366.33|0
1624431300000|2021-06-23 06:55:00|368.84|366.84|368.93|366.93|369.35|367.35|368.84|366.84|0
1624431600000|2021-06-23 07:00:00|368.84|366.84|369.35|367.35|370.2|368.2|368.33|366.33|0
1624431900000|2021-06-23 07:05:00|369.32|367.72|369.06|367.46|371|369.4|368.72|367.12|0
1624432200000|2021-06-23 07:10:00|369.23|367.63|371.27|369.67|371.27|369.67|369.23|367.63|0
1624432500000|2021-06-23 07:15:00|371.79|370.19|370.25|368.65|371.88|370.28|369.57|367.97|0
1624432800000|2021-06-23 07:20:00|370.42|368.82|370.42|368.82|370.59|368.99|369.91|368.31|0
1624433100000|2021-06-23 07:25:00|370.34|368.74|371.96|370.36|372.64|371.04|370.34|368.74|0
1624433400000|2021-06-23 07:30:00|371.02|369.42|372.47|370.87|372.81|371.21|370.76|369.16|0
1624433700000|2021-06-23 07:35:00|372.39|370.79|373.15|371.55|373.5|371.9|372.21|370.61|0
1624434000000|2021-06-23 07:40:00|373.32|371.72|372.81|371.21|373.49|371.89|372.47|370.87|0
1624434300000|2021-06-23 07:45:00|372.98|371.38|372.46|370.86|373.15|371.55|371.95|370.35|0
1624434600000|2021-06-23 07:50:00|372.55|370.95|373.32|371.72|373.32|371.72|372.46|370.86|0
1624434900000|2021-06-23 07:55:00|373.15|371.55|372.8|371.2|374.01|372.41|372.8|371.2|0
1624435200000|2021-06-23 08:00:00|373.15|371.55|373.15|371.55|373.32|371.72|372.12|370.52|0
1624435500000|2021-06-23 08:05:00|373.24|371.64|372.8|371.2|373.49|371.89|372.29|370.69|0
1624435800000|2021-06-23 08:10:00|372.72|371.12|372.8|371.2|373.83|372.23|372.63|371.03|0
1624436100000|2021-06-23 08:15:00|372.89|371.29|371.94|370.34|373.32|371.72|371.6|370|0
1624436400000|2021-06-23 08:20:00|371.86|370.26|371.6|370|371.94|370.34|371.43|369.83|0
1624436700000|2021-06-23 08:25:00|371.77|370.17|372.46|370.86|372.46|370.86|371.6|370|0
1624437000000|2021-06-23 08:30:00|372.28|370.68|373.14|371.54|373.31|371.71|372.11|370.51|0
1624437300000|2021-06-23 08:35:00|372.97|371.37|372.03|370.43|372.97|371.37|371.94|370.34|0
1624437600000|2021-06-23 08:40:00|371.94|370.34|372.28|370.68|372.79|371.19|371.43|369.83|0
1624437900000|2021-06-23 08:45:00|372.45|370.85|372.54|370.94|372.79|371.19|372.11|370.51|0
1624438200000|2021-06-23 08:50:00|372.62|371.02|372.79|371.19|372.96|371.36|372.37|370.77|0
1624438500000|2021-06-23 08:55:00|373.14|371.54|372.96|371.36|373.99|372.39|372.96|371.36|0
1624438800000|2021-06-23 09:00:00|373.13|371.53|374.16|372.56|374.68|373.08|372.79|371.19|0
1624439100000|2021-06-23 09:05:00|374.51|372.91|374.16|372.56|375.37|373.77|374.16|372.56|0
1624439400000|2021-06-23 09:10:00|374.33|372.73|373.65|372.05|375.45|373.85|373.65|372.05|0
1624439700000|2021-06-23 09:15:00|373.82|372.22|374.16|372.56|374.5|372.9|373.39|371.79|0
1624440000000|2021-06-23 09:20:00|374.33|372.73|374.5|372.9|375.19|373.59|374.33|372.73|0
1624440300000|2021-06-23 09:25:00|374.67|373.07|374.16|372.56|375.71|374.11|374.16|372.56|0
1624440600000|2021-06-23 09:30:00|373.99|372.39|373.81|372.21|374.5|372.9|373.81|372.21|0
1624440900000|2021-06-23 09:35:00|373.9|372.3|373.81|372.21|373.98|372.38|373.3|371.7|0
1624441200000|2021-06-23 09:40:00|373.98|372.38|373.3|371.7|373.98|372.38|373.12|371.52|0
1624441500000|2021-06-23 09:45:00|373.12|371.52|372.95|371.35|373.29|371.69|372.78|371.18|0
1624441800000|2021-06-23 09:50:00|372.78|371.18|373.46|371.86|373.64|372.04|372.61|371.01|0
1624442100000|2021-06-23 09:55:00|373.29|371.69|374.15|372.55|374.15|372.55|373.12|371.52|0
1624442400000|2021-06-23 10:00:00|373.98|372.38|374.84|373.24|375.01|373.41|373.98|372.38|0
1624442700000|2021-06-23 10:05:00|375.01|373.41|374.66|373.06|375.44|373.84|374.15|372.55|0
1624443000000|2021-06-23 10:10:00|374.75|373.15|373.97|372.37|374.83|373.23|373.63|372.03|0
1624443300000|2021-06-23 10:15:00|374.15|372.55|373.29|371.69|374.32|372.72|372.94|371.34|0
1624443600000|2021-06-23 10:20:00|373.12|371.52|372.18|370.58|373.46|371.86|372.09|370.49|0
1624443900000|2021-06-23 10:25:00|372.26|370.66|372.96|371.36|373.47|371.87|372.09|370.49|0
1624444200000|2021-06-23 10:30:00|373.05|371.45|373.81|372.21|373.81|372.21|372.79|371.19|0
1624444500000|2021-06-23 10:35:00|373.98|372.38|373.81|372.21|374.32|372.72|373.64|372.04|0
1624444800000|2021-06-23 10:40:00|373.73|372.13|374.15|372.55|374.15|372.55|373.64|372.04|0
1624445100000|2021-06-23 10:45:00|373.98|372.38|373.98|372.38|374.32|372.72|373.64|372.04|0
1624445400000|2021-06-23 10:50:00|374.15|372.55|374.66|373.06|374.84|373.24|373.64|372.04|0
1624445700000|2021-06-23 10:55:00|375.01|373.41|375.01|373.41|375.86|374.26|374.66|373.06|0
1624446000000|2021-06-23 11:00:00|375.18|373.58|376|374.4|376|374.4|373.99|372.39|0
1624446300000|2021-06-23 11:05:00|376.09|374.49|374.97|373.37|376.09|374.49|374.72|373.12|0
1624446600000|2021-06-23 11:10:00|374.89|373.29|376.17|374.57|376.69|375.09|374.89|373.29|0
1624446900000|2021-06-23 11:15:00|376.35|374.75|375.83|374.23|376.35|374.75|374.97|373.37|0
1624447200000|2021-06-23 11:20:00|376|374.4|377.9|376.3|378.59|376.99|375.83|374.23|0
1624447500000|2021-06-23 11:25:00|377.72|376.12|377.72|376.12|379.1|377.5|377.55|375.95|0
1624447800000|2021-06-23 11:30:00|377.55|375.95|376.17|374.57|377.89|376.29|376.17|374.57|0
1624448100000|2021-06-23 11:35:00|376|374.4|376.86|375.26|377.89|376.29|376|374.4|0
1624448400000|2021-06-23 11:40:00|376.77|375.17|375.48|373.88|377.03|375.43|375.48|373.88|0
1624448700000|2021-06-23 11:45:00|375.65|374.05|375.82|374.22|376.51|374.91|375.48|373.88|0
1624449000000|2021-06-23 11:50:00|375.74|374.14|374.96|373.36|375.82|374.22|374.79|373.19|0
1624449300000|2021-06-23 11:55:00|375.13|373.53|375.13|373.53|375.13|373.53|374.44|372.84|0
1624449600000|2021-06-23 12:00:00|375.3|373.7|375.47|373.87|375.65|374.05|374.79|373.19|0
1624449900000|2021-06-23 12:05:00|375.3|373.7|374.27|372.67|375.39|373.79|374.27|372.67|0
1624450200000|2021-06-23 12:10:00|374.1|372.5|372.04|370.44|374.27|372.67|371.87|370.27|0
1624450500000|2021-06-23 12:15:00|372.21|370.61|372.89|371.29|373.24|371.64|372.21|370.61|0
1624450800000|2021-06-23 12:20:00|373.07|371.47|372.55|370.95|373.41|371.81|371.87|370.27|0
1624451100000|2021-06-23 12:25:00|372.72|371.12|372.55|370.95|372.72|371.12|372.13|370.53|0
1624451400000|2021-06-23 12:30:00|372.38|370.78|372.89|371.29|373.06|371.46|371.35|369.75|0
1624451700000|2021-06-23 12:35:00|372.72|371.12|372.55|370.95|372.89|371.29|372.2|370.6|0
1624452000000|2021-06-23 12:40:00|372.38|370.78|372.37|370.77|372.55|370.95|372.03|370.43|0
1624452300000|2021-06-23 12:45:00|372.2|370.6|372.29|370.69|372.55|370.95|371.86|370.26|0
1624452600000|2021-06-23 12:50:00|372.2|370.6|371.86|370.26|372.54|370.94|371.69|370.09|0
1624452900000|2021-06-23 12:55:00|371.69|370.09|371.69|370.09|372.2|370.6|371.69|370.09|0
1624453200000|2021-06-23 13:00:00|371.86|370.26|372.03|370.43|372.2|370.6|371.69|370.09|0
1624453500000|2021-06-23 13:05:00|371.86|370.26|372.37|370.77|372.37|370.77|371.68|370.08|0
1624453800000|2021-06-23 13:10:00|372.2|370.6|371.85|370.25|372.54|370.94|371.85|370.25|0
1624454100000|2021-06-23 13:15:00|371.77|370.17|372.71|371.11|372.71|371.11|371.68|370.08|0
1624454400000|2021-06-23 13:20:00|372.88|371.28|373.39|371.79|373.39|371.79|372.37|370.77|0
1624454700000|2021-06-23 13:25:00|373.57|371.97|374.59|372.99|374.59|372.99|373.22|371.62|0
1624455000000|2021-06-23 13:30:00|373.22|371.62|372.02|370.42|375.28|373.68|370.31|368.71|0
1624455300000|2021-06-23 13:35:00|372.19|370.59|374.08|372.48|374.08|372.48|372.02|370.42|0
1624455600000|2021-06-23 13:40:00|373.91|372.31|372.02|370.42|374.42|372.82|371.85|370.25|0
1624455900000|2021-06-23 13:45:00|371.51|369.91|372.36|370.76|373.22|371.62|370.99|369.39|0
1624456200000|2021-06-23 13:50:00|372.53|370.93|374.59|372.99|374.93|373.33|372.53|370.93|0
1624456500000|2021-06-23 13:55:00|374.25|372.65|371.5|369.9|374.25|372.65|370.65|369.05|0
1624456800000|2021-06-23 14:00:00|371.33|369.73|372.19|370.59|373.9|372.3|370.48|368.88|0
1624457100000|2021-06-23 14:05:00|372.01|370.41|370.82|369.22|372.36|370.76|370.3|368.7|0
1624457400000|2021-06-23 14:10:00|370.99|369.39|370.13|368.53|371.84|370.24|370.13|368.53|0
1624457700000|2021-06-23 14:15:00|369.96|368.36|369.11|367.51|370.3|368.7|368.77|367.17|0
1624458000000|2021-06-23 14:20:00|369.28|367.68|370.3|368.7|370.64|369.04|368.77|367.17|0
1624458300000|2021-06-23 14:25:00|370.13|368.53|371.5|369.9|371.67|370.07|369.79|368.19|0
1624458600000|2021-06-23 14:30:00|371.32|369.72|370.42|368.82|372.52|370.92|370.42|368.82|0
1624458900000|2021-06-23 14:35:00|370.25|368.65|371.46|369.86|371.8|370.2|370.25|368.65|0
1624459200000|2021-06-23 14:40:00|371.63|370.03|371.11|369.51|371.63|370.03|370.77|369.17|0
1624459500000|2021-06-23 14:45:00|370.94|369.34|371.63|370.03|371.97|370.37|370.42|368.82|0
1624459800000|2021-06-23 14:50:00|371.45|369.85|370.59|368.99|372.14|370.54|370.59|368.99|0
1624460100000|2021-06-23 14:55:00|370.51|368.91|370.08|368.48|370.94|369.34|369.99|368.39|0
1624460400000|2021-06-23 15:00:00|369.9|368.3|373.52|371.92|373.52|371.92|369.05|367.45|0
1624460700000|2021-06-23 15:05:00|373.69|372.09|374.04|372.44|374.04|372.44|373.17|371.57|0
1624461000000|2021-06-23 15:10:00|374.03|372.43|373|371.4|374.03|372.43|372.65|371.05|0
1624461300000|2021-06-23 15:15:00|372.83|371.23|373|371.4|373.34|371.74|372.82|371.22|0
1624461600000|2021-06-23 15:20:00|373.17|371.57|372.31|370.71|373.34|371.74|371.79|370.19|0
1624461900000|2021-06-23 15:25:00|372.13|370.53|372.48|370.88|373|371.4|371.62|370.02|0
1624462200000|2021-06-23 15:30:00|372.3|370.7|374.03|372.43|374.03|372.43|372.3|370.7|0
1624462500000|2021-06-23 15:35:00|373.86|372.26|373.16|371.56|374.37|372.77|372.65|371.05|0
1624462800000|2021-06-23 15:40:00|373.34|371.74|372.3|370.7|373.34|371.74|371.96|370.36|0
1624463100000|2021-06-23 15:45:00|372.47|370.87|372.3|370.7|372.82|371.22|372.13|370.53|0
1624463400000|2021-06-23 15:50:00|372.47|370.87|371.61|370.01|372.47|370.87|371.44|369.84|0
1624463700000|2021-06-23 15:55:00|371.78|370.18|371.78|370.18|372.13|370.53|371.44|369.84|0
1624464000000|2021-06-23 16:00:00|371.95|370.35|371.61|370.01|372.47|370.87|371.44|369.84|0
1624464300000|2021-06-23 16:05:00|371.78|370.18|371.09|369.49|371.78|370.18|370.75|369.15|0
1624464600000|2021-06-23 16:10:00|370.92|369.32|371.26|369.66|371.43|369.83|370.75|369.15|0
1624464900000|2021-06-23 16:15:00|371.43|369.83|371.6|370|371.78|370.18|371.26|369.66|0
1624465200000|2021-06-23 16:20:00|371.43|369.83|371.26|369.66|371.78|370.18|370.92|369.32|0
1624465500000|2021-06-23 16:25:00|371.43|369.83|371.26|369.66|371.43|369.83|370.92|369.32|0
1624465800000|2021-06-23 16:30:00|371.43|369.83|371.77|370.17|372.29|370.69|371.43|369.83|0
1624466100000|2021-06-23 16:35:00|371.95|370.35|375.4|373.8|375.75|374.15|371.77|370.17|0
1624466400000|2021-06-23 16:40:00|375.74|374.14|372.63|371.03|375.92|374.32|372.63|371.03|0
1624466700000|2021-06-23 16:45:00|372.72|371.12|373.15|371.55|374.01|372.41|372.63|371.03|0
1624467000000|2021-06-23 16:50:00|372.98|371.38|372.98|371.38|373.15|371.55|372.46|370.86|0
1624467300000|2021-06-23 16:55:00|373.15|371.55|372.8|371.2|373.84|372.24|372.8|371.2|0
1624467600000|2021-06-23 17:00:00|372.97|371.37|372.8|371.2|373.49|371.89|372.46|370.86|0
1624467900000|2021-06-23 17:05:00|372.63|371.03|371.77|370.17|372.8|371.2|371.42|369.82|0
1624468200000|2021-06-23 17:10:00|371.68|370.08|370.56|368.96|371.77|370.17|370.56|368.96|0
1624468500000|2021-06-23 17:15:00|370.22|368.62|370.56|368.96|370.73|369.13|370.04|368.44|0
1624468800000|2021-06-23 17:20:00|370.73|369.13|370.39|368.79|370.73|369.13|369.87|368.27|0
1624469100000|2021-06-23 17:25:00|370.21|368.61|370.04|368.44|370.56|368.96|369.87|368.27|0
1624469400000|2021-06-23 17:30:00|370.21|368.61|369.87|368.27|370.38|368.78|369.87|368.27|0
1624469700000|2021-06-23 17:35:00|369.96|368.36|370.73|369.13|370.73|369.13|369.87|368.27|0
1624470000000|2021-06-23 17:40:00|370.55|368.95|370.73|369.13|371.24|369.64|370.38|368.78|0
1624470300000|2021-06-23 17:45:00|370.55|368.95|370.72|369.12|371.24|369.64|370.3|368.7|0
1624470600000|2021-06-23 17:50:00|370.55|368.95|370.21|368.61|370.9|369.3|369.86|368.26|0
1624470900000|2021-06-23 17:55:00|370.04|368.44|370.03|368.43|370.72|369.12|369.86|368.26|0
1624471200000|2021-06-23 18:00:00|369.86|368.26|371.58|369.98|371.58|369.98|369.86|368.26|0
1624471500000|2021-06-23 18:05:00|371.41|369.81|370.89|369.29|371.58|369.98|370.72|369.12|0
1624471800000|2021-06-23 18:10:00|370.72|369.12|370.72|369.12|371.06|369.46|370.55|368.95|0
1624472100000|2021-06-23 18:15:00|370.89|369.29|371.41|369.81|372.09|370.49|370.89|369.29|0
1624472400000|2021-06-23 18:20:00|371.23|369.63|372.09|370.49|372.44|370.84|371.23|369.63|0
1624472700000|2021-06-23 18:25:00|371.92|370.32|372.26|370.66|372.26|370.66|371.06|369.46|0
1624473000000|2021-06-23 18:30:00|372.44|370.84|371.57|369.97|372.61|371.01|371.57|369.97|0
1624473300000|2021-06-23 18:35:00|371.49|369.89|371.06|369.46|372.09|370.49|370.89|369.29|0
1624473600000|2021-06-23 18:40:00|371.23|369.63|371.92|370.32|372.43|370.83|371.23|369.63|0
1624473900000|2021-06-23 18:45:00|371.74|370.14|372.09|370.49|372.09|370.49|371.49|369.89|0
1624474200000|2021-06-23 18:50:00|371.92|370.32|371.91|370.31|372.26|370.66|371.74|370.14|0
1624474500000|2021-06-23 18:55:00|371.74|370.14|371.4|369.8|371.91|370.31|370.88|369.28|0
1624474800000|2021-06-23 19:00:00|371.22|369.62|371.4|369.8|371.57|369.97|371.05|369.45|0
1624475100000|2021-06-23 19:05:00|371.57|369.97|371.91|370.31|372.43|370.83|371.05|369.45|0
1624475400000|2021-06-23 19:10:00|371.74|370.14|371.05|369.45|371.91|370.31|370.71|369.11|0
1624475700000|2021-06-23 19:15:00|370.97|369.37|371.05|369.45|371.74|370.14|370.97|369.37|0
1624476000000|2021-06-23 19:20:00|371.14|369.54|370.53|368.93|371.39|369.79|370.36|368.76|0
1624476300000|2021-06-23 19:25:00|370.36|368.76|368.98|367.38|370.7|369.1|368.3|366.7|0
1624476600000|2021-06-23 19:30:00|369.16|367.56|370.19|368.59|370.19|368.59|368.81|367.21|0
1624476900000|2021-06-23 19:35:00|370.01|368.41|371.04|369.44|371.22|369.62|370.01|368.41|0
1624477200000|2021-06-23 19:40:00|371.22|369.62|371.73|370.13|371.9|370.3|370.87|369.27|0
1624477500000|2021-06-23 19:45:00|371.9|370.3|374.32|372.72|374.84|373.24|371.9|370.3|0
1624477800000|2021-06-23 19:50:00|374.49|372.89|375.53|373.93|376.14|374.54|374.49|372.89|0
1624478100000|2021-06-23 19:55:00|375.36|373.76|376.57|374.97|376.74|375.14|375.35|373.75|0
1624478400000|2021-06-23 20:00:00|376.91|375.31|375.01|373.41|376.91|375.31|374.49|372.89|0
1624478700000|2021-06-23 20:05:00|374.83|373.23|374.83|373.23|375.7|374.1|374.83|373.23|0
1624479000000|2021-06-23 20:10:00|375.01|373.41|375.09|373.49|375.09|373.49|374.83|373.23|0
1624479300000|2021-06-23 20:15:00|375.32|373.32|375.24|373.24|375.32|373.32|375.11|373.11|0
1624479600000|2021-06-23 20:20:00|375.22|373.22|375.24|373.24|375.39|373.39|375.19|373.19|0
1624479900000|2021-06-23 20:25:00|375.31|373.31|375.44|373.44|375.62|373.62|375.26|373.26|0
1624480200000|2021-06-23 20:30:00|375.46|373.46|375.29|373.29|376.16|374.16|375.12|373.12|0
1624480500000|2021-06-23 20:35:00|375.46|373.46|375.29|373.29|375.46|373.46|375.12|373.12|0
1624480800000|2021-06-23 20:40:00|375.12|373.12|375.29|373.29|375.29|373.29|375.11|373.11|0
1624481100000|2021-06-23 20:45:00|375.11|373.11|375.46|373.46|375.63|373.63|374.94|372.94|0
1624481400000|2021-06-23 20:50:00|375.63|373.63|375.8|373.8|375.81|373.81|375.46|373.46|0
1624481700000|2021-06-23 20:55:00|375.63|373.63|375.63|373.63|375.63|373.63|375.11|373.11|0
1624482000000|2021-06-23 21:00:00|375.13|373.13|375.18|373.18|375.28|373.28|375.13|373.13|0
1624482300000|2021-06-23 21:05:00|375.21|373.21|375.41|373.41|375.41|373.41|375.21|373.21|0
1624482600000|2021-06-23 21:10:00|375.43|373.43|375.36|373.36|375.43|373.43|375.33|373.33|0
1624482900000|2021-06-23 21:15:00|375.46|373.46|375.48|373.48|375.51|373.51|375.28|373.28|0
1624483200000|2021-06-23 21:20:00|375.31|373.31|375.23|373.23|375.48|373.48|375.2|373.2|0
1624483500000|2021-06-23 21:25:00|375.31|373.31|375.28|373.28|375.33|373.33|375.2|373.2|0
1624483800000|2021-06-23 21:30:00|374.92|372.92|375.12|373.12|375.15|373.15|374.92|372.92|0
1624484100000|2021-06-23 21:35:00|375.17|373.17|375.2|373.2|375.2|373.2|375.12|373.12|0
1624484400000|2021-06-23 21:40:00|375.15|373.15|375.09|373.09|375.15|373.15|375.09|373.09|0
1624484700000|2021-06-23 21:45:00|375.05|373.05|375.12|373.12|375.12|373.12|375.02|373.02|0
1624485000000|2021-06-23 21:50:00|375.15|373.15|375.2|373.2|375.22|373.22|375.15|373.15|0
1624485300000|2021-06-23 21:55:00|375.17|373.17|374.97|372.97|375.17|373.17|374.74|372.74|0
1624485600000|2021-06-23 22:00:00|375.1|373.1|374.49|372.49|376.22|374.22|374.32|372.32|0
1624485900000|2021-06-23 22:05:00|374.32|372.32|374.31|372.31|374.49|372.49|373.97|371.97|0
1624486200000|2021-06-23 22:10:00|374.23|372.23|374.14|372.14|374.49|372.49|373.97|371.97|0
1624486500000|2021-06-23 22:15:00|374.31|372.31|374.31|372.31|374.66|372.66|374.31|372.31|0
1624486800000|2021-06-23 22:20:00|374.23|372.23|373.96|371.96|374.31|372.31|373.96|371.96|0
1624487100000|2021-06-23 22:25:00|374.14|372.14|374.48|372.48|374.66|372.66|374.14|372.14|0
1624487400000|2021-06-23 22:30:00|374.31|372.31|373.96|371.96|374.31|372.31|373.79|371.79|0
1624487700000|2021-06-23 22:35:00|373.79|371.79|374.13|372.13|374.13|372.13|373.79|371.79|0
1624488000000|2021-06-23 22:40:00|374.05|372.05|373.79|371.79|374.13|372.13|373.79|371.79|0
1624488300000|2021-06-23 22:45:00|373.61|371.61|373.61|371.61|374.13|372.13|373.61|371.61|0
1624488600000|2021-06-23 22:50:00|373.44|371.44|373.79|371.79|373.79|371.79|373.44|371.44|0
1624488900000|2021-06-23 22:55:00|373.44|371.44|373.78|371.78|373.78|371.78|373.44|371.44|0
1624489200000|2021-06-23 23:00:00|373.61|371.61|373.44|371.44|373.78|371.78|373.44|371.44|0
1624489500000|2021-06-23 23:05:00|373.61|371.61|373.95|371.95|373.96|371.96|373.53|371.53|0
1624489800000|2021-06-23 23:10:00|373.78|371.78|374.47|372.47|374.47|372.47|373.61|371.61|0
1624490100000|2021-06-23 23:15:00|374.39|372.39|373.61|371.61|374.47|372.47|373.61|371.61|0
1624490400000|2021-06-23 23:20:00|373.78|371.78|373.09|371.09|374.13|372.13|373.09|371.09|0
1624490700000|2021-06-23 23:25:00|373.43|371.43|372.91|370.91|373.43|371.43|372.74|370.74|0
1624491000000|2021-06-23 23:30:00|372.74|370.74|372.91|370.91|372.91|370.91|372.57|370.57|0
1624491300000|2021-06-23 23:35:00|373.09|371.09|373.08|371.08|373.09|371.09|373.08|371.08|0
1624491600000|2021-06-23 23:40:00|373|371|372.74|370.74|373|371|372.74|370.74|0
1624491900000|2021-06-23 23:45:00|372.91|370.91|372.91|370.91|372.91|370.91|372.74|370.74|0
1624492200000|2021-06-23 23:50:00|373.08|371.08|373.08|371.08|373.08|371.08|372.91|370.91|0
1624492500000|2021-06-23 23:55:00|373.25|371.25|372.74|370.74|373.25|371.25|372.74|370.74|0
1624492800000|2021-06-24 00:00:00|372.83|370.83|372.39|370.39|372.91|370.91|372.39|370.39|0
1624493100000|2021-06-24 00:05:00|372.48|370.48|372.22|370.22|372.56|370.56|372.22|370.22|0
1624493400000|2021-06-24 00:10:00|371.87|369.87|371.87|369.87|372.39|370.39|371.87|369.87|0
1624493700000|2021-06-24 00:15:00|372.04|370.04|371.18|369.18|372.04|370.04|371.18|369.18|0
1624494000000|2021-06-24 00:20:00|371.01|369.01|371.01|369.01|371.18|369.18|371.01|369.01|0
1624494300000|2021-06-24 00:25:00|371.18|369.18|371.35|369.35|371.52|369.52|371.18|369.18|0
1624494600000|2021-06-24 00:30:00|371.52|369.52|372.04|370.04|372.04|370.04|371.35|369.35|0
1624494900000|2021-06-24 00:35:00|371.87|369.87|371.18|369.18|371.87|369.87|371.18|369.18|0
1624495200000|2021-06-24 00:40:00|371.35|369.35|371.35|369.35|371.52|369.52|371.18|369.18|0
1624495500000|2021-06-24 00:45:00|371.44|369.44|371.52|369.52|371.69|369.69|371.35|369.35|0
1624495800000|2021-06-24 00:50:00|371.35|369.35|370.83|368.83|371.44|369.44|370.83|368.83|0
1624496100000|2021-06-24 00:55:00|371|369|371.34|369.34|371.52|369.52|370.83|368.83|0
1624496400000|2021-06-24 01:00:00|371.52|369.52|370.65|368.65|371.52|369.52|370.48|368.48|0
1624496700000|2021-06-24 01:05:00|370.48|368.48|371.34|369.34|371.51|369.51|370.48|368.48|0
1624497000000|2021-06-24 01:10:00|371.17|369.17|371.43|369.43|371.69|369.69|371.17|369.17|0
1624497300000|2021-06-24 01:15:00|371.34|369.34|371.17|369.17|371.34|369.34|371|369|0
1624497600000|2021-06-24 01:20:00|371.08|369.08|370.99|368.99|371.17|369.17|370.82|368.82|0
1624497900000|2021-06-24 01:25:00|370.91|368.91|370.39|368.39|370.91|368.91|370.31|368.31|0
1624498200000|2021-06-24 01:30:00|370.13|368.13|370.13|368.13|370.31|368.31|369.79|367.79|0
1624498500000|2021-06-24 01:35:00|369.96|367.96|370.13|368.13|370.13|368.13|369.62|367.62|0
1624498800000|2021-06-24 01:40:00|369.96|367.96|369.44|367.44|370.13|368.13|369.44|367.44|0
1624499100000|2021-06-24 01:45:00|369.27|367.27|369.61|367.61|369.61|367.61|369.1|367.1|0
1624499400000|2021-06-24 01:50:00|369.79|367.79|369.61|367.61|370.13|368.13|369.27|367.27|0
1624499700000|2021-06-24 01:55:00|369.44|367.44|369.78|367.78|369.78|367.78|369.27|367.27|0
1624500000000|2021-06-24 02:00:00|369.61|367.61|369.61|367.61|369.7|367.7|369.19|367.19|0
1624500300000|2021-06-24 02:05:00|369.44|367.44|369.27|367.27|369.95|367.95|369.27|367.27|0
1624500600000|2021-06-24 02:10:00|369.44|367.44|369.09|367.09|369.44|367.44|369.09|367.09|0
1624500900000|2021-06-24 02:15:00|369.26|367.26|369.09|367.09|369.26|367.26|369.09|367.09|0
1624501200000|2021-06-24 02:20:00|369.26|367.26|369.09|367.09|369.26|367.26|369.09|367.09|0
1624501500000|2021-06-24 02:25:00|369.18|367.18|369.26|367.26|369.43|367.43|369.09|367.09|0
1624501800000|2021-06-24 02:30:00|369.18|367.18|369.26|367.26|369.43|367.43|369.09|367.09|0
1624502100000|2021-06-24 02:35:00|369.09|367.09|369.09|367.09|369.26|367.26|369.09|367.09|0
1624502400000|2021-06-24 02:40:00|369.18|367.18|369.09|367.09|369.26|367.26|368.92|366.92|0
1624502700000|2021-06-24 02:45:00|369|367|369.26|367.26|369.26|367.26|368.91|366.91|0
1624503000000|2021-06-24 02:50:00|369.35|367.35|369.77|367.77|369.77|367.77|369.26|367.26|0
1624503300000|2021-06-24 02:55:00|369.86|367.86|369.43|367.43|369.94|367.94|369.43|367.43|0
1624503600000|2021-06-24 03:00:00|369.6|367.6|369.6|367.6|369.6|367.6|369.34|367.34|0
1624503900000|2021-06-24 03:05:00|369.77|367.77|369.94|367.94|369.94|367.94|369.6|367.6|0
1624504200000|2021-06-24 03:10:00|369.77|367.77|369.94|367.94|370.11|368.11|369.77|367.77|0
1624504500000|2021-06-24 03:15:00|369.77|367.77|370.11|368.11|370.11|368.11|369.77|367.77|0
1624504800000|2021-06-24 03:20:00|370.2|368.2|370.11|368.11|370.28|368.28|370.11|368.11|0
1624505100000|2021-06-24 03:25:00|369.94|367.94|370.02|368.02|370.11|368.11|369.93|367.93|0
1624505400000|2021-06-24 03:30:00|370.11|368.11|369.76|367.76|370.11|368.11|369.59|367.59|0
1624505700000|2021-06-24 03:35:00|369.59|367.59|369.76|367.76|369.76|367.76|369.59|367.59|0
1624506000000|2021-06-24 03:40:00|369.59|367.59|369.42|367.42|369.76|367.76|369.42|367.42|0
1624506300000|2021-06-24 03:45:00|369.24|367.24|369.42|367.42|369.59|367.59|369.24|367.24|0
1624506600000|2021-06-24 03:50:00|369.41|367.41|368.9|366.9|369.41|367.41|368.9|366.9|0
1624506900000|2021-06-24 03:55:00|369.07|367.07|369.07|367.07|369.07|367.07|368.9|366.9|0
1624507200000|2021-06-24 04:00:00|369.24|367.24|369.24|367.24|369.41|367.41|369.16|367.16|0
1624507500000|2021-06-24 04:05:00|369.41|367.41|369.41|367.41|369.41|367.41|369.24|367.24|0
1624507800000|2021-06-24 04:10:00|369.33|367.33|369.07|367.07|369.41|367.41|369.07|367.07|0
1624508100000|2021-06-24 04:15:00|368.89|366.89|369.07|367.07|369.07|367.07|368.89|366.89|0
1624508400000|2021-06-24 04:20:00|369.06|367.06|369.24|367.24|369.24|367.24|369.06|367.06|0
1624508700000|2021-06-24 04:25:00|369.06|367.06|369.41|367.41|369.41|367.41|369.06|367.06|0
1624509000000|2021-06-24 04:30:00|369.5|367.5|369.67|367.67|369.67|367.67|369.41|367.41|0
1624509300000|2021-06-24 04:35:00|369.58|367.58|369.58|367.58|369.75|367.75|369.58|367.58|0
1624509600000|2021-06-24 04:40:00|369.75|367.75|369.92|367.92|369.92|367.92|369.57|367.57|0
1624509900000|2021-06-24 04:45:00|369.75|367.75|369.57|367.57|369.75|367.75|369.57|367.57|0
1624510500000|2021-06-24 04:55:00|369.4|367.4|369.74|367.74|369.74|367.74|369.4|367.4|0
1624510800000|2021-06-24 05:00:00|369.83|367.83|369.74|367.74|370.26|368.26|369.74|367.74|0
1624511100000|2021-06-24 05:05:00|369.83|367.83|369.57|367.57|369.91|367.91|369.57|367.57|0
1624511400000|2021-06-24 05:10:00|369.4|367.4|369.57|367.57|369.74|367.74|369.4|367.4|0
1624511700000|2021-06-24 05:15:00|369.74|367.74|370.6|368.6|370.86|368.86|369.66|367.66|0
1624512000000|2021-06-24 05:20:00|370.77|368.77|370.6|368.6|370.77|368.77|370.42|368.42|0
1624512300000|2021-06-24 05:25:00|370.77|368.77|370.94|368.94|371.28|369.28|370.6|368.6|0
1624512600000|2021-06-24 05:30:00|371.11|369.11|370.59|368.59|371.28|369.28|370.59|368.59|0
1624512900000|2021-06-24 05:35:00|370.42|368.42|370.68|368.68|370.77|368.77|370.25|368.25|0
1624513200000|2021-06-24 05:40:00|370.76|368.76|370.85|368.85|371.11|369.11|370.76|368.76|0
1624513500000|2021-06-24 05:45:00|370.76|368.76|370.76|368.76|371.11|369.11|370.76|368.76|0
1624513800000|2021-06-24 05:50:00|370.93|368.93|370.59|368.59|370.93|368.93|370.59|368.59|0
1624514100000|2021-06-24 05:55:00|370.42|368.42|370.76|368.76|370.93|368.93|370.42|368.42|0
1624514400000|2021-06-24 06:00:00|370.93|368.93|370.42|368.42|371.1|369.1|370.42|368.42|0
1624514700000|2021-06-24 06:05:00|370.5|368.5|369.73|367.73|370.59|368.59|369.56|367.56|0
1624515000000|2021-06-24 06:10:00|369.9|367.9|370.24|368.24|370.41|368.41|369.55|367.55|0
1624515300000|2021-06-24 06:15:00|370.41|368.41|370.07|368.07|370.76|368.76|370.07|368.07|0
1624515600000|2021-06-24 06:20:00|369.9|367.9|369.64|367.64|369.9|367.9|369.55|367.55|0
1624515900000|2021-06-24 06:25:00|369.55|367.55|369.55|367.55|370.07|368.07|369.55|367.55|0
1624516200000|2021-06-24 06:30:00|369.64|367.64|369.55|367.55|369.72|367.72|369.38|367.38|0
1624516500000|2021-06-24 06:35:00|369.47|367.47|369.89|367.89|370.06|368.06|369.03|367.03|0
1624516800000|2021-06-24 06:40:00|370.06|368.06|369.89|367.89|370.41|368.41|369.72|367.72|0
1624517100000|2021-06-24 06:45:00|369.98|367.98|369.72|367.72|370.06|368.06|369.72|367.72|0
1624517400000|2021-06-24 06:50:00|369.89|367.89|369.72|367.72|370.06|368.06|369.54|367.54|0
1624517700000|2021-06-24 06:55:00|369.54|367.54|369.98|367.98|370.06|368.06|369.54|367.54|0
1624518000000|2021-06-24 07:00:00|369.89|367.89|368.51|366.51|370.75|368.75|368.51|366.51|0
1624518300000|2021-06-24 07:05:00|368.48|366.88|367.28|365.68|368.48|366.88|366.43|364.83|0
1624518600000|2021-06-24 07:10:00|367.45|365.85|367.03|365.43|367.45|365.85|366.77|365.17|0
1624518900000|2021-06-24 07:15:00|366.94|365.34|367.54|365.94|367.71|366.11|366.42|364.82|0
1624519200000|2021-06-24 07:20:00|367.62|366.02|367.54|365.94|367.88|366.28|367.11|365.51|0
1624519500000|2021-06-24 07:25:00|367.62|366.02|368.14|366.54|368.14|366.54|367.45|365.85|0
1624519800000|2021-06-24 07:30:00|368.31|366.71|368.65|367.05|369.34|367.74|368.31|366.71|0
1624520100000|2021-06-24 07:35:00|368.82|367.22|366.93|365.33|368.99|367.39|366.93|365.33|0
1624520400000|2021-06-24 07:40:00|367.1|365.5|367.1|365.5|367.45|365.85|366.76|365.16|0
1624520700000|2021-06-24 07:45:00|366.93|365.33|366.76|365.16|367.27|365.67|366.42|364.82|0
1624521000000|2021-06-24 07:50:00|366.59|364.99|366.93|365.33|367.27|365.67|366.59|364.99|0
1624521300000|2021-06-24 07:55:00|366.85|365.25|366.93|365.33|367.1|365.5|366.41|364.81|0
1624521600000|2021-06-24 08:00:00|367.1|365.5|364.36|362.76|367.27|365.67|363.85|362.25|0
1624521900000|2021-06-24 08:05:00|364.02|362.42|363.85|362.25|364.87|363.27|363.17|361.57|0
1624522200000|2021-06-24 08:10:00|363.76|362.16|364.19|362.59|364.53|362.93|363.68|362.08|0
1624522500000|2021-06-24 08:15:00|364.02|362.42|363.33|361.73|364.36|362.76|363.33|361.73|0
1624522800000|2021-06-24 08:20:00|363.5|361.9|364.41|362.81|364.49|362.89|361.44|359.84|0
1624523100000|2021-06-24 08:25:00|364.32|362.72|363.98|362.38|364.49|362.89|363.98|362.38|0
1624523400000|2021-06-24 08:30:00|363.89|362.29|363.81|362.21|363.98|362.38|363.3|361.7|0
1624523700000|2021-06-24 08:35:00|363.98|362.38|363.46|361.86|363.98|362.38|363.29|361.69|0
1624524000000|2021-06-24 08:40:00|363.29|361.69|362.78|361.18|363.63|362.03|362.61|361.01|0
1624524300000|2021-06-24 08:45:00|362.95|361.35|362.78|361.18|363.12|361.52|362.61|361.01|0
1624524600000|2021-06-24 08:50:00|362.95|361.35|362.78|361.18|363.12|361.52|362.44|360.84|0
1624524900000|2021-06-24 08:55:00|362.95|361.35|362.78|361.18|363.12|361.52|362.78|361.18|0
1624525200000|2021-06-24 09:00:00|362.61|361.01|362.61|361.01|362.95|361.35|362.61|361.01|0
1624525500000|2021-06-24 09:05:00|362.78|361.18|362.1|360.5|362.78|361.18|361.93|360.33|0
1624525800000|2021-06-24 09:10:00|362.27|360.67|361.08|359.48|362.27|360.67|360.74|359.14|0
1624526100000|2021-06-24 09:15:00|360.91|359.31|360.91|359.31|361.25|359.65|360.74|359.14|0
1624526400000|2021-06-24 09:20:00|360.74|359.14|361.25|359.65|361.25|359.65|360.57|358.97|0
1624526700000|2021-06-24 09:25:00|361.08|359.48|361.92|360.32|362.26|360.66|361.08|359.48|0
1624527000000|2021-06-24 09:30:00|362.09|360.49|361.07|359.47|362.09|360.49|361.07|359.47|0
1624527300000|2021-06-24 09:35:00|361.24|359.64|361.41|359.81|361.58|359.98|361.07|359.47|0
1624527600000|2021-06-24 09:40:00|361.58|359.98|362.26|360.66|362.6|361|361.41|359.81|0
1624527900000|2021-06-24 09:45:00|362.09|360.49|362.26|360.66|362.6|361|361.92|360.32|0
1624528200000|2021-06-24 09:50:00|362.35|360.75|362.77|361.17|362.77|361.17|362.26|360.66|0
1624528500000|2021-06-24 09:55:00|362.6|361|362.26|360.66|362.94|361.34|361.75|360.15|0
1624528800000|2021-06-24 10:00:00|362.43|360.83|362.76|361.16|363.1|361.5|362.26|360.66|0
1624529100000|2021-06-24 10:05:00|362.59|360.99|362.59|360.99|362.59|360.99|361.91|360.31|0
1624529400000|2021-06-24 10:10:00|362.42|360.82|362.25|360.65|362.59|360.99|361.91|360.31|0
1624529700000|2021-06-24 10:15:00|362.17|360.57|361.91|360.31|362.25|360.65|361.4|359.8|0
1624530000000|2021-06-24 10:20:00|361.74|360.14|361.06|359.46|361.74|360.14|360.89|359.29|0
1624530300000|2021-06-24 10:25:00|361.23|359.63|361.57|359.97|361.74|360.14|360.55|358.95|0
1624530600000|2021-06-24 10:30:00|361.74|360.14|361.74|360.14|361.91|360.31|361.4|359.8|0
1624530900000|2021-06-24 10:35:00|361.91|360.31|361.74|360.14|362.08|360.48|361.74|360.14|0
1624531200000|2021-06-24 10:40:00|361.91|360.31|362.08|360.48|362.08|360.48|361.74|360.14|0
1624531500000|2021-06-24 10:45:00|362.25|360.65|361.9|360.3|362.25|360.65|361.74|360.14|0
1624531800000|2021-06-24 10:50:00|361.73|360.13|361.9|360.3|361.9|360.3|361.39|359.79|0
1624532100000|2021-06-24 10:55:00|362.07|360.47|362.24|360.64|362.58|360.98|361.73|360.13|0
1624532400000|2021-06-24 11:00:00|362.41|360.81|361.9|360.3|362.92|361.32|361.9|360.3|0
1624532700000|2021-06-24 11:05:00|362.07|360.47|361.39|359.79|362.07|360.47|361.05|359.45|0
1624533000000|2021-06-24 11:10:00|361.56|359.96|362.41|360.81|362.41|360.81|361.56|359.96|0
1624533300000|2021-06-24 11:15:00|362.24|360.64|362.58|360.98|362.58|360.98|362.24|360.64|0
1624533600000|2021-06-24 11:20:00|362.41|360.81|361.9|360.3|362.41|360.81|361.73|360.13|0
1624533900000|2021-06-24 11:25:00|362.07|360.47|362.57|360.97|362.75|361.15|361.73|360.13|0
1624534200000|2021-06-24 11:30:00|362.4|360.8|362.74|361.14|363.08|361.48|362.07|360.47|0
1624534500000|2021-06-24 11:35:00|362.66|361.06|362.23|360.63|362.74|361.14|361.89|360.29|0
1624534800000|2021-06-24 11:40:00|362.06|360.46|362.74|361.14|363.08|361.48|362.06|360.46|0
1624535100000|2021-06-24 11:45:00|362.57|360.97|362.23|360.63|362.74|361.14|362.06|360.46|0
1624535400000|2021-06-24 11:50:00|362.32|360.72|362.06|360.46|362.4|360.8|361.98|360.38|0
1624535700000|2021-06-24 11:55:00|362.23|360.63|362.06|360.46|362.4|360.8|361.72|360.12|0
1624536000000|2021-06-24 12:00:00|361.89|360.29|361.72|360.12|362.23|360.63|361.55|359.95|0
1624536300000|2021-06-24 12:05:00|361.55|359.95|361.72|360.12|361.72|360.12|361.38|359.78|0
1624536600000|2021-06-24 12:10:00|361.89|360.29|361.72|360.12|362.06|360.46|361.72|360.12|0
1624536900000|2021-06-24 12:15:00|361.8|360.2|361.71|360.11|361.89|360.29|361.21|359.61|0
1624537200000|2021-06-24 12:20:00|361.54|359.94|361.54|359.94|361.88|360.28|361.37|359.77|0
1624537500000|2021-06-24 12:25:00|361.37|359.77|361.54|359.94|361.63|360.03|360.95|359.35|0
1624537800000|2021-06-24 12:30:00|361.37|359.77|362.56|360.96|363.07|361.47|361.2|359.6|0
1624538100000|2021-06-24 12:35:00|362.39|360.79|362.22|360.62|362.39|360.79|361.88|360.28|0
1624538400000|2021-06-24 12:40:00|362.14|360.54|362.39|360.79|362.56|360.96|361.88|360.28|0
1624538700000|2021-06-24 12:45:00|362.22|360.62|364.09|362.49|364.09|362.49|362.22|360.62|0
1624539000000|2021-06-24 12:50:00|363.92|362.32|364.6|363|364.77|363.17|363.41|361.81|0
1624539300000|2021-06-24 12:55:00|364.43|362.83|362.89|361.29|364.43|362.83|362.89|361.29|0
1624539600000|2021-06-24 13:00:00|363.06|361.46|363.23|361.63|363.57|361.97|362.89|361.29|0
1624539900000|2021-06-24 13:05:00|363.06|361.46|362.21|360.61|363.23|361.63|362.21|360.61|0
1624540200000|2021-06-24 13:10:00|362.04|360.44|361.53|359.93|362.38|360.78|361.53|359.93|0
1624540500000|2021-06-24 13:15:00|361.36|359.76|361.7|360.1|361.7|360.1|361.36|359.76|0
1624540800000|2021-06-24 13:20:00|361.53|359.93|361.87|360.27|362.04|360.44|361.53|359.93|0
1624541100000|2021-06-24 13:25:00|361.7|360.1|360.51|358.91|362.04|360.44|360|358.4|0
1624541400000|2021-06-24 13:30:00|360.68|359.08|360.4|358.8|361.7|360.1|359.33|357.73|0
1624541700000|2021-06-24 13:35:00|360.9|359.3|361.24|359.64|361.58|359.98|359.72|358.12|0
1624542000000|2021-06-24 13:40:00|361.07|359.47|360.39|358.79|361.24|359.64|358.2|356.6|0
1624542300000|2021-06-24 13:45:00|360.22|358.62|359.13|357.53|360.56|358.96|358.7|357.1|0
1624542600000|2021-06-24 13:50:00|359.04|357.44|359.38|357.78|360.05|358.45|358.53|356.93|0
1624542900000|2021-06-24 13:55:00|359.55|357.95|360.9|359.3|361.75|360.15|358.87|357.27|0
1624543200000|2021-06-24 14:00:00|360.73|359.13|360.22|358.62|361.91|360.31|359.71|358.11|0
1624543500000|2021-06-24 14:05:00|360.05|358.45|360.56|358.96|360.56|358.96|358.53|356.93|0
1624543800000|2021-06-24 14:10:00|360.39|358.79|360.56|358.96|361.06|359.46|359.88|358.28|0
1624544100000|2021-06-24 14:15:00|360.39|358.79|358.86|357.26|360.39|358.79|358.69|357.09|0
1624544400000|2021-06-24 14:20:00|358.69|357.09|357.34|355.74|359.03|357.43|356.93|355.33|0
1624544700000|2021-06-24 14:25:00|357.18|355.58|357.01|355.41|357.68|356.08|356.84|355.24|0
1624545000000|2021-06-24 14:30:00|356.84|355.24|357.42|355.82|358.02|356.42|356.67|355.07|0
1624545300000|2021-06-24 14:35:00|357.59|355.99|357.59|355.99|358.1|356.5|357.42|355.82|0
1624545600000|2021-06-24 14:40:00|357.76|356.16|357.42|355.82|357.93|356.33|357.09|355.49|0
1624545900000|2021-06-24 14:45:00|357.59|355.99|358.94|357.34|358.94|357.34|357.51|355.91|0
1624546200000|2021-06-24 14:50:00|358.77|357.17|360.62|359.02|360.79|359.19|358.43|356.83|0
1624546500000|2021-06-24 14:55:00|360.79|359.19|360.62|359.02|360.79|359.19|359.95|358.35|0
1624546800000|2021-06-24 15:00:00|360.79|359.19|359.94|358.34|360.79|359.19|359.61|358.01|0
1624547100000|2021-06-24 15:05:00|360.11|358.51|359.61|358.01|360.28|358.68|359.44|357.84|0
1624547400000|2021-06-24 15:10:00|359.52|357.92|360.28|358.68|360.62|359.02|359.44|357.84|0
1624547700000|2021-06-24 15:15:00|360.45|358.85|361.12|359.52|361.63|360.03|360.11|358.51|0
1624548000000|2021-06-24 15:20:00|360.95|359.35|361.29|359.69|361.97|360.37|360.95|359.35|0
1624548300000|2021-06-24 15:25:00|361.46|359.86|360.78|359.18|361.63|360.03|360.78|359.18|0
1624548600000|2021-06-24 15:30:00|360.7|359.1|360.05|358.45|361.12|359.52|359.38|357.78|0
1624548900000|2021-06-24 15:35:00|359.88|358.28|360.9|359.3|361.07|359.47|359.88|358.28|0
1624549200000|2021-06-24 15:40:00|361.07|359.47|361.07|359.47|362.6|361|360.56|358.96|0
1624549500000|2021-06-24 15:45:00|360.9|359.3|360.48|358.88|361.41|359.81|360.31|358.71|0
1624549800000|2021-06-24 15:50:00|360.39|358.79|361.23|359.63|361.4|359.8|359.88|358.28|0
1624550100000|2021-06-24 15:55:00|361.4|359.8|361.4|359.8|361.57|359.97|360.89|359.29|0
1624550400000|2021-06-24 16:00:00|361.23|359.63|361.06|359.46|361.57|359.97|361.06|359.46|0
1624550700000|2021-06-24 16:05:00|360.89|359.29|360.72|359.12|361.23|359.63|360.55|358.95|0
1624551000000|2021-06-24 16:10:00|360.89|359.29|360.21|358.61|360.89|359.29|359.54|357.94|0
1624551300000|2021-06-24 16:15:00|360.04|358.44|359.7|358.1|360.55|358.95|359.7|358.1|0
1624551600000|2021-06-24 16:20:00|359.87|358.27|358.86|357.26|359.87|358.27|358.86|357.26|0
1624551900000|2021-06-24 16:25:00|359.03|357.43|360.21|358.61|360.21|358.61|359.03|357.43|0
1624552200000|2021-06-24 16:30:00|360.04|358.44|360.21|358.61|360.89|359.29|359.7|358.1|0
1624552500000|2021-06-24 16:35:00|360.38|358.78|359.36|357.76|360.38|358.78|359.02|357.42|0
1624552800000|2021-06-24 16:40:00|359.53|357.93|358.52|356.92|359.53|357.93|357.67|356.07|0
1624553100000|2021-06-24 16:45:00|358.35|356.75|359.02|357.42|359.19|357.59|357.84|356.24|0
1624553400000|2021-06-24 16:50:00|359.19|357.59|358.18|356.58|359.53|357.93|358.18|356.58|0
1624553700000|2021-06-24 16:55:00|358.01|356.41|358.51|356.91|359.36|357.76|358.01|356.41|0
1624554000000|2021-06-24 17:00:00|358.68|357.08|357.67|356.07|358.68|357.08|357.5|355.9|0
1624554300000|2021-06-24 17:05:00|357.59|355.99|357.5|355.9|357.84|356.24|357.33|355.73|0
1624554600000|2021-06-24 17:10:00|357.67|356.07|356.49|354.89|358|356.4|356.49|354.89|0
1624554900000|2021-06-24 17:15:00|356.65|355.05|359.18|357.58|359.18|357.58|356.32|354.72|0
1624555200000|2021-06-24 17:20:00|359.01|357.41|359.18|357.58|360.54|358.94|359.01|357.41|0
1624555500000|2021-06-24 17:25:00|359.35|357.75|359.52|357.92|359.86|358.26|358.84|357.24|0
1624555800000|2021-06-24 17:30:00|359.69|358.09|359.27|357.67|360.03|358.43|359.18|357.58|0
1624556100000|2021-06-24 17:35:00|359.18|357.58|359.69|358.09|360.19|358.59|359.18|357.58|0
1624556400000|2021-06-24 17:40:00|359.85|358.25|359.85|358.25|360.02|358.42|359.35|357.75|0
1624556700000|2021-06-24 17:45:00|360.02|358.42|360.7|359.1|360.87|359.27|359.85|358.25|0
1624557000000|2021-06-24 17:50:00|360.53|358.93|359.34|357.74|361.38|359.78|359.34|357.74|0
1624557300000|2021-06-24 17:55:00|359.51|357.91|359|357.4|359.51|357.91|358.84|357.24|0
1624557600000|2021-06-24 18:00:00|358.84|357.24|358.67|357.07|359.17|357.57|358.33|356.73|0
1624557900000|2021-06-24 18:05:00|358.5|356.9|358.5|356.9|358.83|357.23|357.99|356.39|0
1624558200000|2021-06-24 18:10:00|358.33|356.73|358.16|356.56|358.49|356.89|357.65|356.05|0
1624558500000|2021-06-24 18:15:00|358.33|356.73|358.32|356.72|358.83|357.23|358.16|356.56|0
1624558800000|2021-06-24 18:20:00|358.16|356.56|357.65|356.05|358.16|356.56|357.48|355.88|0
1624559100000|2021-06-24 18:25:00|357.82|356.22|357.14|355.54|357.82|356.22|356.81|355.21|0
1624559400000|2021-06-24 18:30:00|356.97|355.37|356.47|354.87|357.65|356.05|356.3|354.7|0
1624559700000|2021-06-24 18:35:00|356.64|355.04|356.47|354.87|356.8|355.2|356.3|354.7|0
1624560000000|2021-06-24 18:40:00|356.63|355.03|356.63|355.03|357.14|355.54|356.46|354.86|0
1624560300000|2021-06-24 18:45:00|356.8|355.2|357.64|356.04|357.81|356.21|356.3|354.7|0
1624560600000|2021-06-24 18:50:00|357.47|355.87|357.3|355.7|357.98|356.38|356.8|355.2|0
1624560900000|2021-06-24 18:55:00|357.47|355.87|357.3|355.7|357.64|356.04|356.97|355.37|0
1624561200000|2021-06-24 19:00:00|357.47|355.87|358.48|356.88|358.65|357.05|357.13|355.53|0
1624561500000|2021-06-24 19:05:00|358.65|357.05|358.65|357.05|358.65|357.05|357.81|356.21|0
1624561800000|2021-06-24 19:10:00|358.82|357.22|357.22|355.62|358.82|357.22|357.13|355.53|0
1624562100000|2021-06-24 19:15:00|357.13|355.53|358.14|356.54|358.48|356.88|357.13|355.53|0
1624562400000|2021-06-24 19:20:00|357.97|356.37|359.15|357.55|359.49|357.89|357.64|356.04|0
1624562700000|2021-06-24 19:25:00|359.32|357.72|359.66|358.06|360|358.4|358.98|357.38|0
1624563000000|2021-06-24 19:30:00|359.83|358.23|359.49|357.89|360.68|359.08|359.15|357.55|0
1624563300000|2021-06-24 19:35:00|359.66|358.06|360.34|358.74|360.5|358.9|358.98|357.38|0
1624563600000|2021-06-24 19:40:00|360.17|358.57|359.46|357.86|360.5|358.9|358.64|357.04|0
1624563900000|2021-06-24 19:45:00|359.55|357.95|359.8|358.2|359.8|358.2|358.96|357.36|0
1624564200000|2021-06-24 19:50:00|359.13|357.53|358.79|357.19|359.89|358.29|358.11|356.51|0
1624564500000|2021-06-24 19:55:00|358.62|357.02|359.97|358.37|360.64|359.04|358.62|357.02|0
1624564800000|2021-06-24 20:00:00|359.63|358.03|359.46|357.86|360.3|358.7|359.29|357.69|0
1624565100000|2021-06-24 20:05:00|359.29|357.69|358.45|356.85|359.46|357.86|358.45|356.85|0
1624565400000|2021-06-24 20:10:00|358.28|356.68|358.36|356.76|358.36|356.76|358.03|356.43|0
1624565700000|2021-06-24 20:15:00|358.44|356.44|358.46|356.46|358.54|356.54|358.36|356.36|0
1624566000000|2021-06-24 20:20:00|358.51|356.51|358.3|356.3|358.58|356.58|358.29|356.29|0
1624566300000|2021-06-24 20:25:00|358.18|356.18|358.26|356.26|358.38|356.38|358.14|356.14|0
1624566600000|2021-06-24 20:30:00|358.56|356.56|357.55|355.55|358.73|356.73|357.21|355.21|0
1624566900000|2021-06-24 20:35:00|357.38|355.38|357.21|355.21|357.55|355.55|356.37|354.37|0
1624567200000|2021-06-24 20:40:00|357.38|355.38|356.87|354.87|357.55|355.55|356.87|354.87|0
1624567500000|2021-06-24 20:45:00|357.04|355.04|356.87|354.87|357.04|355.04|356.71|354.71|0
1624567800000|2021-06-24 20:50:00|356.71|354.71|356.7|354.7|356.87|354.87|356.7|354.7|0
1624568100000|2021-06-24 20:55:00|356.54|354.54|356.03|354.03|356.87|354.87|355.86|353.86|0
1624568400000|2021-06-24 21:00:00|356.01|354.01|356.25|354.25|356.25|354.25|356|354|0
1624568700000|2021-06-24 21:05:00|356.23|354.23|355.91|353.91|356.23|354.23|355.88|353.88|0
1624569000000|2021-06-24 21:10:00|355.73|353.73|355.98|353.98|356.03|354.03|355.73|353.73|0
1624569300000|2021-06-24 21:15:00|356|354|356.03|354.03|356.03|354.03|355.98|353.98|0
1624569600000|2021-06-24 21:20:00|355.93|353.93|356.25|354.25|356.4|354.4|355.93|353.93|0
1624569900000|2021-06-24 21:25:00|356.27|354.27|356.23|354.23|356.33|354.33|356.23|354.23|0
1624570200000|2021-06-24 21:30:00|356.33|354.33|356.33|354.33|356.33|354.33|356.23|354.23|0
1624570500000|2021-06-24 21:35:00|356.4|354.4|356.34|354.34|356.42|354.42|356.34|354.34|0
1624570800000|2021-06-24 21:40:00|356.32|354.32|356.37|354.37|356.42|354.42|356.3|354.3|0
1624571100000|2021-06-24 21:45:00|356.34|354.34|356.3|354.3|356.42|354.42|356.27|354.27|0
1624571400000|2021-06-24 21:50:00|356.34|354.34|356.05|354.05|356.34|354.34|356.05|354.05|0
1624571700000|2021-06-24 21:55:00|356.12|354.12|356.12|354.12|356.27|354.27|355.88|353.88|0
1624572000000|2021-06-24 22:00:00|356.19|354.19|357.27|355.27|357.44|355.44|356.02|354.02|0
1624572300000|2021-06-24 22:05:00|357.11|355.11|357.27|355.27|357.61|355.61|356.6|354.6|0
1624572600000|2021-06-24 22:10:00|357.44|355.44|357.1|355.1|357.61|355.61|356.93|354.93|0
1624572900000|2021-06-24 22:15:00|357.27|355.27|357.27|355.27|357.44|355.44|357.1|355.1|0
1624573200000|2021-06-24 22:20:00|357.1|355.1|357.27|355.27|357.61|355.61|356.93|354.93|0
1624573500000|2021-06-24 22:25:00|357.1|355.1|356.26|354.26|357.1|355.1|356.26|354.26|0
1624573800000|2021-06-24 22:30:00|356.43|354.43|356.76|354.76|356.76|354.76|356.26|354.26|0
1624574100000|2021-06-24 22:35:00|356.93|354.93|356.76|354.76|356.93|354.93|356.76|354.76|0
1624574400000|2021-06-24 22:40:00|356.59|354.59|356.93|354.93|357.1|355.1|356.59|354.59|0
1624574700000|2021-06-24 22:45:00|357.02|355.02|357.26|355.26|357.26|355.26|356.93|354.93|0
1624575000000|2021-06-24 22:50:00|357.35|355.35|356.93|354.93|357.43|355.43|356.76|354.76|0
1624575300000|2021-06-24 22:55:00|356.76|354.76|356.59|354.59|356.76|354.76|356.42|354.42|0
1624575600000|2021-06-24 23:00:00|356.42|354.42|357.26|355.26|357.26|355.26|356.42|354.42|0
1624575900000|2021-06-24 23:05:00|357.09|355.09|357.59|355.59|358.1|356.1|357.09|355.09|0
1624576200000|2021-06-24 23:10:00|357.76|355.76|357.43|355.43|357.76|355.76|357.43|355.43|0
1624576500000|2021-06-24 23:15:00|357.68|355.68|357.42|355.42|357.76|355.76|357.42|355.42|0
1624576800000|2021-06-24 23:20:00|357.26|355.26|357.76|355.76|357.76|355.76|357.26|355.26|0
1624577100000|2021-06-24 23:25:00|357.59|355.59|357.76|355.76|357.76|355.76|357.59|355.59|0
1624577400000|2021-06-24 23:30:00|357.93|355.93|357.59|355.59|358.09|356.09|357.42|355.42|0
1624577700000|2021-06-24 23:35:00|357.51|355.51|357.42|355.42|357.59|355.59|357.25|355.25|0
1624578000000|2021-06-24 23:40:00|357.51|355.51|357.75|355.75|357.76|355.76|357.42|355.42|0
1624578300000|2021-06-24 23:45:00|357.59|355.59|356.91|354.91|357.75|355.75|356.74|354.74|0
1624578600000|2021-06-24 23:50:00|357.08|355.08|357.25|355.25|357.42|355.42|356.58|354.58|0
1624578900000|2021-06-24 23:55:00|357.42|355.42|357.75|355.75|357.92|355.92|357.08|355.08|0
1624579200000|2021-06-25 00:00:00|357.58|355.58|357.41|355.41|357.75|355.75|356.74|354.74|0
1624579500000|2021-06-25 00:05:00|357.25|355.25|357.75|355.75|357.92|355.92|357.08|355.08|0
1624579800000|2021-06-25 00:10:00|357.58|355.58|358.08|356.08|358.25|356.25|357.58|355.58|0
1624580100000|2021-06-25 00:15:00|357.92|355.92|358.42|356.42|358.59|356.59|357.92|355.92|0
1624580400000|2021-06-25 00:20:00|358.59|356.59|358.08|356.08|358.59|356.59|357.91|355.91|0
1624580700000|2021-06-25 00:25:00|358|356|357.24|355.24|358.08|356.08|357.24|355.24|0
1624581000000|2021-06-25 00:30:00|357.41|355.41|358.42|356.42|358.42|356.42|357.41|355.41|0
1624581300000|2021-06-25 00:35:00|358.58|356.58|358.25|356.25|358.58|356.58|357.91|355.91|0
1624581600000|2021-06-25 00:40:00|358.08|356.08|358.25|356.25|358.58|356.58|358.08|356.08|0
1624581900000|2021-06-25 00:45:00|358.33|356.33|358.41|356.41|358.75|356.75|358.08|356.08|0
1624582200000|2021-06-25 00:50:00|358.24|356.24|358.07|356.07|358.41|356.41|358.07|356.07|0
1624582500000|2021-06-25 00:55:00|358.24|356.24|357.74|355.74|358.24|356.24|357.57|355.57|0
1624582800000|2021-06-25 01:00:00|357.57|355.57|357.4|355.4|357.9|355.9|357.23|355.23|0
1624583100000|2021-06-25 01:05:00|357.49|355.49|358.05|356.05|358.22|356.22|357.4|355.4|0
1624583400000|2021-06-25 01:10:00|358.14|356.14|357.88|355.88|358.56|356.56|357.88|355.88|0
1624583700000|2021-06-25 01:15:00|358.05|356.05|358.05|356.05|358.22|356.22|357.72|355.72|0
1624584000000|2021-06-25 01:20:00|358.22|356.22|359.4|357.4|359.56|357.56|358.22|356.22|0
1624584300000|2021-06-25 01:25:00|359.56|357.56|359.56|357.56|359.73|357.73|359.15|357.15|0
1624584600000|2021-06-25 01:30:00|359.65|357.65|358.72|356.72|359.73|357.73|358.72|356.72|0
1624584900000|2021-06-25 01:35:00|358.55|356.55|358.55|356.55|358.89|356.89|358.38|356.38|0
1624585200000|2021-06-25 01:40:00|358.38|356.38|358.04|356.04|358.55|356.55|357.21|355.21|0
1624585500000|2021-06-25 01:45:00|358.21|356.21|358.38|356.38|358.89|356.89|358.13|356.13|0
1624585800000|2021-06-25 01:50:00|358.21|356.21|358.21|356.21|358.55|356.55|358.04|356.04|0
1624586100000|2021-06-25 01:55:00|358.38|356.38|358.21|356.21|358.71|356.71|358.21|356.21|0
1624586400000|2021-06-25 02:00:00|358.04|356.04|358.21|356.21|358.55|356.55|358.04|356.04|0
1624586700000|2021-06-25 02:05:00|358.04|356.04|357.7|355.7|358.38|356.38|357.7|355.7|0
1624587000000|2021-06-25 02:10:00|357.87|355.87|357.87|355.87|358.04|356.04|357.53|355.53|0
1624587300000|2021-06-25 02:15:00|357.7|355.7|358.04|356.04|358.21|356.21|357.7|355.7|0
1624587600000|2021-06-25 02:20:00|357.96|355.96|357.36|355.36|357.96|355.96|357.36|355.36|0
1624587900000|2021-06-25 02:25:00|357.2|355.2|357.2|355.2|357.36|355.36|357.03|355.03|0
1624588200000|2021-06-25 02:30:00|357.11|355.11|357.03|355.03|357.36|355.36|356.86|354.86|0
1624588500000|2021-06-25 02:35:00|357.19|355.19|357.28|355.28|357.36|355.36|357.03|355.03|0
1624588800000|2021-06-25 02:40:00|357.36|355.36|357.7|355.7|357.86|355.86|357.36|355.36|0
1624589100000|2021-06-25 02:45:00|357.53|355.53|357.53|355.53|357.7|355.7|357.36|355.36|0
1624589400000|2021-06-25 02:50:00|357.69|355.69|357.86|355.86|357.86|355.86|357.69|355.69|0
1624589700000|2021-06-25 02:55:00|357.69|355.69|357.36|355.36|357.86|355.86|357.19|355.19|0
1624590000000|2021-06-25 03:00:00|357.19|355.19|357.69|355.69|357.69|355.69|357.02|355.02|0
1624590300000|2021-06-25 03:05:00|357.52|355.52|357.35|355.35|357.52|355.52|357.35|355.35|0
1624590600000|2021-06-25 03:10:00|357.52|355.52|357.27|355.27|357.69|355.69|357.18|355.18|0
1624590900000|2021-06-25 03:15:00|357.35|355.35|356.68|354.68|357.35|355.35|356.68|354.68|0
1624591200000|2021-06-25 03:20:00|356.85|354.85|356.68|354.68|356.85|354.85|356.6|354.6|0
1624591500000|2021-06-25 03:25:00|356.85|354.85|356.68|354.68|357.01|355.01|356.68|354.68|0
1624591800000|2021-06-25 03:30:00|356.51|354.51|357.01|355.01|357.18|355.18|356.51|354.51|0
1624592100000|2021-06-25 03:35:00|357.18|355.18|356.01|354.01|357.18|355.18|356.01|354.01|0
1624592400000|2021-06-25 03:40:00|356.09|354.09|355.5|353.5|356.17|354.17|355.5|353.5|0
1624592700000|2021-06-25 03:45:00|355.67|353.67|355.5|353.5|355.84|353.84|355.5|353.5|0
1624593000000|2021-06-25 03:50:00|355.67|353.67|355.83|353.83|355.83|353.83|355.42|353.42|0
1624593300000|2021-06-25 03:55:00|355.92|353.92|355.67|353.67|356|354|355.67|353.67|0
1624593600000|2021-06-25 04:00:00|355.5|353.5|355.83|353.83|355.83|353.83|355.5|353.5|0
1624593900000|2021-06-25 04:05:00|355.75|353.75|356.17|354.17|356.17|354.17|355.66|353.66|0
1624594200000|2021-06-25 04:10:00|356.25|354.25|356.33|354.33|356.33|354.33|356.16|354.16|0
1624594500000|2021-06-25 04:15:00|356.42|354.42|356.33|354.33|356.42|354.42|356.16|354.16|0
1624594800000|2021-06-25 04:20:00|356.16|354.16|356.16|354.16|356.33|354.33|356.16|354.16|0
1624595100000|2021-06-25 04:25:00|356.25|354.25|356.66|354.66|356.66|354.66|356.16|354.16|0
1624595400000|2021-06-25 04:30:00|357.17|355.17|357.67|355.67|357.67|355.67|357.17|355.17|0
1624595700000|2021-06-25 04:35:00|357.84|355.84|357.84|355.84|358|356|357.67|355.67|0
1624596000000|2021-06-25 04:40:00|357.76|355.76|357.67|355.67|357.76|355.76|357.5|355.5|0
1624596300000|2021-06-25 04:45:00|357.84|355.84|357.5|355.5|357.84|355.84|357.42|355.42|0
1624596600000|2021-06-25 04:50:00|357.33|355.33|357.5|355.5|357.67|355.67|357.33|355.33|0
1624596900000|2021-06-25 04:55:00|357.66|355.66|357.66|355.66|357.83|355.83|357.33|355.33|0
1624597200000|2021-06-25 05:00:00|356.99|354.99|356.66|354.66|357.33|355.33|356.66|354.66|0
1624597500000|2021-06-25 05:05:00|356.74|354.74|356.99|354.99|356.99|354.99|356.66|354.66|0
1624597800000|2021-06-25 05:10:00|356.82|354.82|357.32|355.32|357.33|355.33|356.82|354.82|0
1624598100000|2021-06-25 05:15:00|357.66|355.66|357.83|355.83|358|356|357.32|355.32|0
1624598400000|2021-06-25 05:20:00|357.66|355.66|357.66|355.66|357.99|355.99|357.49|355.49|0
1624598700000|2021-06-25 05:25:00|357.83|355.83|357.15|355.15|357.83|355.83|357.15|355.15|0
1624599000000|2021-06-25 05:30:00|357.32|355.32|357.32|355.32|357.66|355.66|357.15|355.15|0
1624599300000|2021-06-25 05:35:00|357.49|355.49|357.82|355.82|357.82|355.82|357.49|355.49|0
1624599600000|2021-06-25 05:40:00|357.65|355.65|357.15|355.15|357.65|355.65|357.15|355.15|0
1624599900000|2021-06-25 05:45:00|357.32|355.32|356.73|354.73|357.32|355.32|356.65|354.65|0
1624600200000|2021-06-25 05:50:00|356.65|354.65|356.64|354.64|356.81|354.81|356.48|354.48|0
1624600500000|2021-06-25 05:55:00|356.48|354.48|356.64|354.64|356.81|354.81|356.14|354.14|0
1624600800000|2021-06-25 06:00:00|356.48|354.48|358.15|356.15|358.15|356.15|356.48|354.48|0
1624601100000|2021-06-25 06:05:00|358.32|356.32|358.15|356.15|358.49|356.49|357.48|355.48|0
1624601400000|2021-06-25 06:10:00|357.98|355.98|358.15|356.15|358.99|356.99|357.98|355.98|0
1624601700000|2021-06-25 06:15:00|358.32|356.32|358.82|356.82|359.16|357.16|358.15|356.15|0
1624602000000|2021-06-25 06:20:00|358.65|356.65|358.99|356.99|358.99|356.99|358.24|356.24|0
1624602300000|2021-06-25 06:25:00|358.91|356.91|359.16|357.16|359.33|357.33|358.91|356.91|0
1624602600000|2021-06-25 06:30:00|359.24|357.24|359.32|357.32|359.58|357.58|358.99|356.99|0
1624602900000|2021-06-25 06:35:00|359.15|357.15|358.82|356.82|359.32|357.32|358.65|356.65|0
1624603200000|2021-06-25 06:40:00|358.99|356.99|358.98|356.98|358.99|356.99|358.31|356.31|0
1624603500000|2021-06-25 06:45:00|359.15|357.15|359.32|357.32|359.49|357.49|358.57|356.57|0
1624603800000|2021-06-25 06:50:00|359.15|357.15|358.81|356.81|359.15|357.15|358.81|356.81|0
1624604100000|2021-06-25 06:55:00|358.98|356.98|359.32|357.32|359.82|357.82|358.98|356.98|0
1624604400000|2021-06-25 07:00:00|359.15|357.15|359.48|357.48|359.99|357.99|358.98|356.98|0
1624604700000|2021-06-25 07:05:00|359.28|357.68|359.11|357.51|359.62|358.02|358.78|357.18|0
1624605000000|2021-06-25 07:10:00|358.95|357.35|359.37|357.77|359.45|357.85|358.78|357.18|0
1624605300000|2021-06-25 07:15:00|359.28|357.68|360.8|359.2|360.8|359.2|359.28|357.68|0
1624605600000|2021-06-25 07:20:00|360.97|359.37|361.47|359.87|362.15|360.55|360.63|359.03|0
1624605900000|2021-06-25 07:25:00|361.81|360.21|360.12|358.52|361.81|360.21|359.78|358.18|0
1624606200000|2021-06-25 07:30:00|360.21|358.61|359.78|358.18|360.63|359.03|359.28|357.68|0
1624606500000|2021-06-25 07:35:00|359.95|358.35|359.7|358.1|360.46|358.86|359.61|358.01|0
1624606800000|2021-06-25 07:40:00|359.61|358.01|359.11|357.51|359.78|358.18|359.11|357.51|0
1624607100000|2021-06-25 07:45:00|359.28|357.68|358.6|357|359.44|357.84|358.6|357|0
1624607400000|2021-06-25 07:50:00|358.69|357.09|358.77|357.17|359.36|357.76|358.6|357|0
1624607700000|2021-06-25 07:55:00|358.94|357.34|359.27|357.67|359.44|357.84|358.85|357.25|0
1624608000000|2021-06-25 08:00:00|359.1|357.5|359.27|357.67|359.27|357.67|358.93|357.33|0
1624608300000|2021-06-25 08:05:00|359.44|357.84|359.1|357.5|360.62|359.02|359.1|357.5|0
1624608600000|2021-06-25 08:10:00|359.19|357.59|359.27|357.67|359.94|358.34|359.1|357.5|0
1624608900000|2021-06-25 08:15:00|359.44|357.84|358.09|356.49|360.11|358.51|357.92|356.32|0
1624609200000|2021-06-25 08:20:00|358.18|356.58|358.93|357.33|358.93|357.33|357.92|356.32|0
1624609500000|2021-06-25 08:25:00|358.76|357.16|359.1|357.5|359.77|358.17|358.76|357.16|0
1624609800000|2021-06-25 08:30:00|358.93|357.33|358.51|356.91|359.1|357.5|358.25|356.65|0
1624610100000|2021-06-25 08:35:00|358.59|356.99|358.93|357.33|358.93|357.33|358.08|356.48|0
1624610400000|2021-06-25 08:40:00|359.01|357.41|359.01|357.41|359.09|357.49|358.76|357.16|0
1624610700000|2021-06-25 08:45:00|358.92|357.32|358.42|356.82|359.09|357.49|358.42|356.82|0
1624611000000|2021-06-25 08:50:00|358.59|356.99|358.42|356.82|358.59|356.99|357.91|356.31|0
1624611300000|2021-06-25 08:55:00|358.59|356.99|358.58|356.98|358.75|357.15|358.25|356.65|0
1624611600000|2021-06-25 09:00:00|358.67|357.07|358.75|357.15|359.09|357.49|358.58|356.98|0
1624611900000|2021-06-25 09:05:00|358.58|356.98|358.92|357.32|359.09|357.49|358.41|356.81|0
1624612200000|2021-06-25 09:10:00|359.01|357.41|358.75|357.15|359.59|357.99|358.75|357.15|0
1624612500000|2021-06-25 09:15:00|358.92|357.32|359.59|357.99|359.59|357.99|358.58|356.98|0
1624612800000|2021-06-25 09:20:00|359.42|357.82|358.75|357.15|359.93|358.33|358.75|357.15|0
1624613100000|2021-06-25 09:25:00|358.83|357.23|359.08|357.48|359.25|357.65|358.75|357.15|0
1624613400000|2021-06-25 09:30:00|358.91|357.31|358.91|357.31|359.25|357.65|358.74|357.14|0
1624613700000|2021-06-25 09:35:00|359.08|357.48|358.41|356.81|359.25|357.65|358.41|356.81|0
1624614000000|2021-06-25 09:40:00|358.49|356.89|357.23|355.63|358.66|357.06|356.73|355.13|0
1624614300000|2021-06-25 09:45:00|357.06|355.46|357.06|355.46|357.4|355.8|356.89|355.29|0
1624614600000|2021-06-25 09:50:00|356.98|355.38|356.56|354.96|357.23|355.63|356.22|354.62|0
1624614900000|2021-06-25 09:55:00|356.72|355.12|357.06|355.46|357.39|355.79|356.56|354.96|0
1624615200000|2021-06-25 10:00:00|357.23|355.63|357.9|356.3|357.9|356.3|357.06|355.46|0
1624615500000|2021-06-25 10:05:00|357.73|356.13|357.9|356.3|358.06|356.46|357.56|355.96|0
1624615800000|2021-06-25 10:10:00|357.73|356.13|358.23|356.63|358.4|356.8|357.73|356.13|0
1624616100000|2021-06-25 10:15:00|358.4|356.8|358.32|356.72|358.4|356.8|357.89|356.29|0
1624616400000|2021-06-25 10:20:00|358.4|356.8|358.06|356.46|358.4|356.8|357.56|355.96|0
1624616700000|2021-06-25 10:25:00|357.89|356.29|358.23|356.63|358.73|357.13|357.89|356.29|0
1624617000000|2021-06-25 10:30:00|358.06|356.46|357.72|356.12|358.06|356.46|357.72|356.12|0
1624617300000|2021-06-25 10:35:00|357.55|355.95|357.05|355.45|357.64|356.04|356.88|355.28|0
1624617600000|2021-06-25 10:40:00|357.14|355.54|357.22|355.62|357.72|356.12|357.05|355.45|0
1624617900000|2021-06-25 10:45:00|357.38|355.78|357.21|355.61|357.55|355.95|357.05|355.45|0
1624618200000|2021-06-25 10:50:00|357.3|355.7|357.38|355.78|357.55|355.95|357.21|355.61|0
1624618500000|2021-06-25 10:55:00|357.21|355.61|356.88|355.28|357.38|355.78|356.71|355.11|0
1624618800000|2021-06-25 11:00:00|356.71|355.11|356.71|355.11|357.04|355.44|356.37|354.77|0
1624619100000|2021-06-25 11:05:00|356.87|355.27|357.04|355.44|357.21|355.61|356.71|355.11|0
1624619400000|2021-06-25 11:10:00|356.87|355.27|357.38|355.78|357.54|355.94|356.87|355.27|0
1624619700000|2021-06-25 11:15:00|357.46|355.86|357.37|355.77|357.71|356.11|357.37|355.77|0
1624620000000|2021-06-25 11:20:00|357.21|355.61|356.87|355.27|357.37|355.77|356.87|355.27|0
1624620300000|2021-06-25 11:25:00|357.04|355.44|356.87|355.27|357.21|355.61|356.62|355.02|0
1624620600000|2021-06-25 11:30:00|356.79|355.19|357.54|355.94|357.96|356.36|356.7|355.1|0
1624620900000|2021-06-25 11:35:00|357.71|356.11|357.2|355.6|358.04|356.44|357.03|355.43|0
1624621200000|2021-06-25 11:40:00|357.37|355.77|357.37|355.77|357.87|356.27|357.03|355.43|0
1624621500000|2021-06-25 11:45:00|357.46|355.86|357.87|356.27|358.04|356.44|357.46|355.86|0
1624621800000|2021-06-25 11:50:00|357.96|356.36|358.54|356.94|358.54|356.94|357.87|356.27|0
1624622100000|2021-06-25 11:55:00|358.88|357.28|358.88|357.28|359.55|357.95|358.71|357.11|0
1624622400000|2021-06-25 12:00:00|358.71|357.11|357.87|356.27|358.88|357.28|357.87|356.27|0
1624622700000|2021-06-25 12:05:00|357.79|356.19|358.04|356.44|358.04|356.44|357.7|356.1|0
1624623000000|2021-06-25 12:10:00|357.87|356.27|358.2|356.6|358.54|356.94|357.87|356.27|0
1624623300000|2021-06-25 12:15:00|358.12|356.52|358.2|356.6|358.37|356.77|358.03|356.43|0
1624623600000|2021-06-25 12:20:00|358.03|356.43|357.53|355.93|358.2|356.6|357.36|355.76|0
1624623900000|2021-06-25 12:25:00|357.7|356.1|359.75|358.15|359.75|358.15|357.36|355.76|0
1624624200000|2021-06-25 12:30:00|359.67|358.07|355.85|354.25|359.67|358.07|355.01|353.41|0
1624624500000|2021-06-25 12:35:00|355.77|354.17|356.85|355.25|356.85|355.25|354.84|353.24|0
1624624800000|2021-06-25 12:40:00|356.68|355.08|356.18|354.58|356.85|355.25|355.84|354.24|0
1624625100000|2021-06-25 12:45:00|356.51|354.91|356.51|354.91|356.85|355.25|356.18|354.58|0
1624625400000|2021-06-25 12:50:00|356.43|354.83|356.26|354.66|356.68|355.08|355.84|354.24|0
1624625700000|2021-06-25 12:55:00|356.18|354.58|355.84|354.24|356.34|354.74|355.84|354.24|0
1624626000000|2021-06-25 13:00:00|355.93|354.33|355.67|354.07|356.01|354.41|355.5|353.9|0
1624626300000|2021-06-25 13:05:00|355.5|353.9|355.34|353.74|355.67|354.07|355.17|353.57|0
1624626600000|2021-06-25 13:10:00|355.17|353.57|355.17|353.57|355.67|354.07|355.17|353.57|0
1624626900000|2021-06-25 13:15:00|355|353.4|355.33|353.73|355.5|353.9|355|353.4|0
1624627200000|2021-06-25 13:20:00|355.5|353.9|355|353.4|355.67|354.07|355|353.4|0
1624627500000|2021-06-25 13:25:00|355.33|353.73|355.5|353.9|355.83|354.23|355|353.4|0
1624627800000|2021-06-25 13:30:00|354.66|353.06|356|354.4|356.17|354.57|354.33|352.73|0
1624628100000|2021-06-25 13:35:00|356.17|354.57|356|354.4|357.84|356.24|356|354.4|0
1624628400000|2021-06-25 13:40:00|355.83|354.23|356.16|354.56|356.67|355.07|354.99|353.39|0
1624628700000|2021-06-25 13:45:00|356|354.4|355.49|353.89|356.33|354.73|354.83|353.23|0
1624629000000|2021-06-25 13:50:00|355.66|354.06|355.33|353.73|355.66|354.06|354.83|353.23|0
1624629300000|2021-06-25 13:55:00|355.16|353.56|356.16|354.56|357.67|356.07|354.99|353.39|0
1624629600000|2021-06-25 14:00:00|355.99|354.39|354.99|353.39|357.5|355.9|354.82|353.22|0
1624629900000|2021-06-25 14:05:00|355.16|353.56|354.49|352.89|355.32|353.72|353.66|352.06|0
1624630200000|2021-06-25 14:10:00|354.65|353.05|353.99|352.39|355.32|353.72|353.82|352.22|0
1624630500000|2021-06-25 14:15:00|353.82|352.22|352.99|351.39|354.15|352.55|352.82|351.22|0
1624630800000|2021-06-25 14:20:00|353.15|351.55|352.82|351.22|353.32|351.72|352.82|351.22|0
1624631100000|2021-06-25 14:25:00|352.98|351.38|352.65|351.05|352.98|351.38|351.82|350.22|0
1624631400000|2021-06-25 14:30:00|352.48|350.88|352.82|351.22|352.98|351.38|352.07|350.47|0
1624631700000|2021-06-25 14:35:00|352.65|351.05|353.98|352.38|353.98|352.38|352.65|351.05|0
1624632000000|2021-06-25 14:40:00|354.07|352.47|354.48|352.88|354.48|352.88|353.48|351.88|0
1624632300000|2021-06-25 14:45:00|354.31|352.71|354.14|352.54|354.65|353.05|353.98|352.38|0
1624632600000|2021-06-25 14:50:00|354.31|352.71|355.14|353.54|355.31|353.71|353.98|352.38|0
1624632900000|2021-06-25 14:55:00|355.23|353.63|355.48|353.88|355.65|354.05|355.14|353.54|0
1624633200000|2021-06-25 15:00:00|355.31|353.71|355.31|353.71|355.81|354.21|355.14|353.54|0
1624633500000|2021-06-25 15:05:00|355.14|353.54|354.64|353.04|355.81|354.21|354.64|353.04|0
1624633800000|2021-06-25 15:10:00|354.81|353.21|353.81|352.21|354.97|353.37|353.64|352.04|0
1624634100000|2021-06-25 15:15:00|353.97|352.37|353.97|352.37|354.31|352.71|353.64|352.04|0
1624634400000|2021-06-25 15:20:00|354.14|352.54|353.64|352.04|354.14|352.54|352.97|351.37|0
1624634700000|2021-06-25 15:25:00|353.47|351.87|352.97|351.37|353.64|352.04|352.97|351.37|0
1624635000000|2021-06-25 15:30:00|352.8|351.2|352.64|351.04|353.64|352.04|352.64|351.04|0
1624635300000|2021-06-25 15:35:00|352.8|351.2|353.13|351.53|353.13|351.53|352.63|351.03|0
1624635600000|2021-06-25 15:40:00|352.97|351.37|353.3|351.7|353.47|351.87|352.63|351.03|0
1624635900000|2021-06-25 15:45:00|353.13|351.53|353.46|351.86|353.63|352.03|353.13|351.53|0
1624636200000|2021-06-25 15:50:00|353.63|352.03|353.3|351.7|353.96|352.36|353.3|351.7|0
1624636500000|2021-06-25 15:55:00|353.13|351.53|352.8|351.2|353.13|351.53|352.8|351.2|0
1624636800000|2021-06-25 16:00:00|352.96|351.36|353.13|351.53|353.46|351.86|352.88|351.28|0
1624637100000|2021-06-25 16:05:00|353.29|351.69|352.63|351.03|353.29|351.69|352.63|351.03|0
1624637400000|2021-06-25 16:10:00|352.79|351.19|352.79|351.19|353.29|351.69|352.63|351.03|0
1624637700000|2021-06-25 16:15:00|352.96|351.36|352.62|351.02|353.12|351.52|352.62|351.02|0
1624638000000|2021-06-25 16:20:00|352.46|350.86|352.96|351.36|353.12|351.52|352.46|350.86|0
1624638300000|2021-06-25 16:25:00|352.79|351.19|354.12|352.52|354.29|352.69|352.79|351.19|0
1624638600000|2021-06-25 16:30:00|353.95|352.35|353.29|351.69|354.12|352.52|353.12|351.52|0
1624638900000|2021-06-25 16:35:00|353.45|351.85|353.12|351.52|353.79|352.19|353.12|351.52|0
1624639200000|2021-06-25 16:40:00|352.95|351.35|352.79|351.19|353.12|351.52|352.79|351.19|0
1624639500000|2021-06-25 16:45:00|352.95|351.35|353.28|351.68|353.45|351.85|352.62|351.02|0
1624639800000|2021-06-25 16:50:00|353.37|351.77|353.54|351.94|354.13|352.53|353.28|351.68|0
1624640100000|2021-06-25 16:55:00|353.37|351.77|353.54|351.94|354.04|352.44|353.37|351.77|0
1624640400000|2021-06-25 17:00:00|353.37|351.77|354.04|352.44|354.37|352.77|353.37|351.77|0
1624640700000|2021-06-25 17:05:00|353.87|352.27|354.2|352.6|354.37|352.77|353.54|351.94|0
1624641000000|2021-06-25 17:10:00|354.04|352.44|355.03|353.43|355.04|353.44|354.04|352.44|0
1624641300000|2021-06-25 17:15:00|354.87|353.27|354.37|352.77|354.87|353.27|354.2|352.6|0
1624641600000|2021-06-25 17:20:00|354.53|352.93|354.37|352.77|354.7|353.1|353.87|352.27|0
1624641900000|2021-06-25 17:25:00|354.53|352.93|354.36|352.76|354.79|353.19|354.2|352.6|0
1624642200000|2021-06-25 17:30:00|354.53|352.93|355.2|353.6|355.53|353.93|354.36|352.76|0
1624642500000|2021-06-25 17:35:00|355.36|353.76|355.53|353.93|355.7|354.1|355.2|353.6|0
1624642800000|2021-06-25 17:40:00|355.7|354.1|354.69|353.09|355.7|354.1|354.69|353.09|0
1624643100000|2021-06-25 17:45:00|354.86|353.26|354.36|352.76|354.86|353.26|354.19|352.59|0
1624643400000|2021-06-25 17:50:00|354.53|352.93|353.69|352.09|354.53|352.93|353.69|352.09|0
1624643700000|2021-06-25 17:55:00|353.61|352.01|353.86|352.26|354.02|352.42|353.36|351.76|0
1624644000000|2021-06-25 18:00:00|353.69|352.09|353.94|352.34|354.52|352.92|353.69|352.09|0
1624644300000|2021-06-25 18:05:00|353.86|352.26|353.52|351.92|354.02|352.42|353.36|351.76|0
1624644600000|2021-06-25 18:10:00|353.69|352.09|353.19|351.59|353.86|352.26|353.02|351.42|0
1624644900000|2021-06-25 18:15:00|353.36|351.76|352.86|351.26|353.52|351.92|352.86|351.26|0
1624645200000|2021-06-25 18:20:00|353.02|351.42|352.78|351.18|353.02|351.42|352.52|350.92|0
1624645500000|2021-06-25 18:25:00|352.86|351.26|352.85|351.25|353.02|351.42|352.69|351.09|0
1624645800000|2021-06-25 18:30:00|353.02|351.42|352.69|351.09|353.35|351.75|352.52|350.92|0
1624646100000|2021-06-25 18:35:00|352.52|350.92|352.19|350.59|352.69|351.09|352.19|350.59|0
1624646400000|2021-06-25 18:40:00|352.52|350.92|352.02|350.42|352.69|351.09|351.52|349.92|0
1624646700000|2021-06-25 18:45:00|351.85|350.25|352.44|350.84|352.68|351.08|351.85|350.25|0
1624647000000|2021-06-25 18:50:00|352.35|350.75|351.85|350.25|352.52|350.92|351.69|350.09|0
1624647300000|2021-06-25 18:55:00|351.69|350.09|351.69|350.09|352.18|350.58|351.19|349.59|0
1624647600000|2021-06-25 19:00:00|351.52|349.92|351.02|349.42|351.85|350.25|350.2|348.6|0
1624647900000|2021-06-25 19:05:00|350.86|349.26|350.19|348.59|350.86|349.26|349.86|348.26|0
1624648200000|2021-06-25 19:10:00|350.03|348.43|350.61|349.01|351.27|349.67|350.03|348.43|0
1624648500000|2021-06-25 19:15:00|350.44|348.84|350.94|349.34|350.94|349.34|349.62|348.02|0
1624648800000|2021-06-25 19:20:00|351.1|349.5|351.43|349.83|352.09|350.49|351.1|349.5|0
1624649100000|2021-06-25 19:25:00|351.59|349.99|351.92|350.32|352.09|350.49|351.26|349.66|0
1624649400000|2021-06-25 19:30:00|352.09|350.49|352.92|351.32|352.92|351.32|351.76|350.16|0
1624649700000|2021-06-25 19:35:00|352.75|351.15|351.92|350.32|352.92|351.32|351.43|349.83|0
1624650000000|2021-06-25 19:40:00|351.76|350.16|352.58|350.98|352.75|351.15|350.93|349.33|0
1624650300000|2021-06-25 19:45:00|352.75|351.15|352.91|351.31|352.91|351.31|351.84|350.24|0
1624650600000|2021-06-25 19:50:00|352.42|350.82|351.92|350.32|353.08|351.48|348.62|347.02|0
1624650900000|2021-06-25 19:55:00|351.75|350.15|352.58|350.98|352.58|350.98|350.43|348.83|0
1624651200000|2021-06-25 20:00:00|352.25|350.65|351.42|349.82|352.41|350.81|350.6|349|0
1624651500000|2021-06-25 20:05:00|351.59|349.99|352.91|351.31|352.91|351.31|351.59|349.99|0
1624651800000|2021-06-25 20:10:00|353.07|351.47|351.83|350.23|353.24|351.64|351.58|349.98|0
1624863900000|2021-06-28 07:05:00|350.24|348.64|348.26|346.66|350.4|348.8|347.93|346.33|0
1624864200000|2021-06-28 07:10:00|348.18|346.58|348.26|346.66|348.59|346.99|347.93|346.33|0
1624864500000|2021-06-28 07:15:00|348.09|346.49|347.92|346.32|348.09|346.49|347.43|345.83|0
1624864800000|2021-06-28 07:20:00|348.09|346.49|347.59|345.99|348.09|346.49|347.52|345.92|0
1624865100000|2021-06-28 07:25:00|347.43|345.83|347.76|346.16|348.09|346.49|347.43|345.83|0
1624865400000|2021-06-28 07:30:00|347.84|346.24|347.76|346.16|348.09|346.49|347.26|345.66|0
1624865700000|2021-06-28 07:35:00|347.68|346.08|347.84|346.24|348.25|346.65|347.43|345.83|0
1624866000000|2021-06-28 07:40:00|347.92|346.32|348.74|347.14|348.74|347.14|347.75|346.15|0
1624866300000|2021-06-28 07:45:00|348.83|347.23|348.91|347.31|349.07|347.47|348.08|346.48|0
1624866600000|2021-06-28 07:50:00|349.07|347.47|349.4|347.8|349.4|347.8|348.41|346.81|0
1624866900000|2021-06-28 07:55:00|349.24|347.64|349.56|347.96|349.73|348.13|349.07|347.47|0
1624867200000|2021-06-28 08:00:00|349.65|348.05|349.89|348.29|350.06|348.46|349.07|347.47|0
1624867500000|2021-06-28 08:05:00|350.06|348.46|350.39|348.79|350.72|349.12|349.73|348.13|0
1624867800000|2021-06-28 08:10:00|350.55|348.95|350.22|348.62|350.72|349.12|349.56|347.96|0
1624868100000|2021-06-28 08:15:00|350.06|348.46|350.39|348.79|350.55|348.95|349.73|348.13|0
1624868400000|2021-06-28 08:20:00|350.47|348.87|352.37|350.77|352.54|350.94|350.22|348.62|0
1624868700000|2021-06-28 08:25:00|352.21|350.61|352.71|351.11|352.71|351.11|351.71|350.11|0
1624869000000|2021-06-28 08:30:00|352.54|350.94|351.54|349.94|352.63|351.03|351.54|349.94|0
1624869300000|2021-06-28 08:35:00|351.71|350.11|351.63|350.03|351.87|350.27|351.38|349.78|0
1624869600000|2021-06-28 08:40:00|351.71|350.11|351.63|350.03|352.04|350.44|351.37|349.77|0
1624869900000|2021-06-28 08:45:00|351.71|350.11|350.88|349.28|352.04|350.44|350.88|349.28|0
1624870200000|2021-06-28 08:50:00|351.04|349.44|350.38|348.78|351.21|349.61|350.38|348.78|0
1624870500000|2021-06-28 08:55:00|350.54|348.94|349.72|348.12|350.54|348.94|349.72|348.12|0
1624870800000|2021-06-28 09:00:00|349.8|348.2|349.88|348.28|350.05|348.45|349.22|347.62|0
1624871100000|2021-06-28 09:05:00|350.04|348.44|350.54|348.94|350.71|349.11|349.97|348.37|0
1624871400000|2021-06-28 09:10:00|350.71|349.11|349.55|347.95|350.71|349.11|349.55|347.95|0
1624871700000|2021-06-28 09:15:00|349.71|348.11|350.13|348.53|350.21|348.61|349.71|348.11|0
1624872000000|2021-06-28 09:20:00|350.04|348.44|350.04|348.44|350.21|348.61|349.71|348.11|0
1624872300000|2021-06-28 09:25:00|350.21|348.61|349.87|348.27|350.37|348.77|349.63|348.03|0
1624872600000|2021-06-28 09:30:00|349.79|348.19|349.87|348.27|350.7|349.1|349.71|348.11|0
1624872900000|2021-06-28 09:35:00|349.96|348.36|350.04|348.44|350.53|348.93|349.96|348.36|0
1624873200000|2021-06-28 09:40:00|350.12|348.52|349.63|348.03|350.37|348.77|349.54|347.94|0
1624873500000|2021-06-28 09:45:00|349.7|348.1|350.36|348.76|350.36|348.76|349.21|347.61|0
1624873800000|2021-06-28 09:50:00|350.53|348.93|351.03|349.43|351.19|349.59|350.53|348.93|0
1624874100000|2021-06-28 09:55:00|350.95|349.35|349.87|348.27|351.03|349.43|349.87|348.27|0
1624874400000|2021-06-28 10:00:00|350.03|348.43|350.2|348.6|350.36|348.76|349.87|348.27|0
1624874700000|2021-06-28 10:05:00|350.36|348.76|350.69|349.09|350.69|349.09|350.2|348.6|0
1624875000000|2021-06-28 10:10:00|350.61|349.01|350.69|349.09|350.86|349.26|350.36|348.76|0
1624875300000|2021-06-28 10:15:00|350.86|349.26|352.35|350.75|352.35|350.75|350.86|349.26|0
1624875600000|2021-06-28 10:20:00|352.51|350.91|352.51|350.91|353.01|351.41|352.18|350.58|0
1624875900000|2021-06-28 10:25:00|352.6|351|352.01|350.41|353.01|351.41|351.85|350.25|0
1624876200000|2021-06-28 10:30:00|352.18|350.58|352.51|350.91|353.01|351.41|352.01|350.41|0
1624876500000|2021-06-28 10:35:00|352.68|351.08|352.51|350.91|353.01|351.41|352.51|350.91|0
1624876800000|2021-06-28 10:40:00|352.34|350.74|352.01|350.41|352.67|351.07|351.84|350.24|0
1624877100000|2021-06-28 10:45:00|352.17|350.57|351.18|349.58|352.17|350.57|351.01|349.41|0
1624877400000|2021-06-28 10:50:00|351.01|349.41|350.85|349.25|351.34|349.74|350.85|349.25|0
1624877700000|2021-06-28 10:55:00|351.01|349.41|350.84|349.24|351.1|349.5|350.51|348.91|0
1624878000000|2021-06-28 11:00:00|350.51|348.91|350.51|348.91|351.18|349.58|350.35|348.75|0
1624878300000|2021-06-28 11:05:00|350.18|348.58|350.35|348.75|350.51|348.91|349.85|348.25|0
1624878600000|2021-06-28 11:10:00|350.27|348.67|350.43|348.83|350.51|348.91|350.01|348.41|0
1624878900000|2021-06-28 11:15:00|350.34|348.74|349.68|348.08|350.6|349|349.68|348.08|0
1624879200000|2021-06-28 11:20:00|349.85|348.25|348.36|346.76|349.85|348.25|348.03|346.43|0
1624879500000|2021-06-28 11:25:00|348.19|346.59|349.18|347.58|349.35|347.75|348.19|346.59|0
1624879800000|2021-06-28 11:30:00|349.02|347.42|349.02|347.42|349.51|347.91|348.69|347.09|0
1624880100000|2021-06-28 11:35:00|349.1|347.5|349.02|347.42|349.6|348|348.69|347.09|0
1624880400000|2021-06-28 11:40:00|349.18|347.58|350.5|348.9|350.5|348.9|349.18|347.58|0
1624880700000|2021-06-28 11:45:00|350.42|348.82|349.51|347.91|350.42|348.82|349.34|347.74|0
1624881000000|2021-06-28 11:50:00|349.43|347.83|349.84|348.24|350.17|348.57|349.34|347.74|0
1624881300000|2021-06-28 11:55:00|350|348.4|349.76|348.16|351|349.4|349.76|348.16|0
1624881600000|2021-06-28 12:00:00|349.67|348.07|350.66|349.06|350.66|349.06|349.34|347.74|0
1624881900000|2021-06-28 12:05:00|350.5|348.9|350.33|348.73|350.66|349.06|350|348.4|0
1624882200000|2021-06-28 12:10:00|350.42|348.82|350|348.4|350.5|348.9|350|348.4|0
1624882500000|2021-06-28 12:15:00|349.83|348.23|350.16|348.56|350.16|348.56|349.5|347.9|0
1624882800000|2021-06-28 12:20:00|350|348.4|349.67|348.07|350.16|348.56|349.34|347.74|0
1624883100000|2021-06-28 12:25:00|349.75|348.15|348.34|346.74|350|348.4|348.34|346.74|0
1624883400000|2021-06-28 12:30:00|348.18|346.58|348.51|346.91|348.84|347.24|348.01|346.41|0
1624883700000|2021-06-28 12:35:00|348.67|347.07|348.01|346.41|348.67|347.07|347.35|345.75|0
1624884000000|2021-06-28 12:40:00|347.93|346.33|348.01|346.41|348.34|346.74|347.68|346.08|0
1624884300000|2021-06-28 12:45:00|348.18|346.58|348.01|346.41|348.34|346.74|347.84|346.24|0
1624884600000|2021-06-28 12:50:00|347.84|346.24|347.51|345.91|348.17|346.57|347.51|345.91|0
1624884900000|2021-06-28 12:55:00|347.35|345.75|346.69|345.09|347.35|345.75|346.53|344.93|0
1624885200000|2021-06-28 13:00:00|346.85|345.25|347.02|345.42|347.35|345.75|346.85|345.25|0
1624885500000|2021-06-28 13:05:00|347.1|345.5|347.02|345.42|347.27|345.67|346.85|345.25|0
1624885800000|2021-06-28 13:10:00|347.1|345.5|346.69|345.09|347.18|345.58|346.36|344.76|0
1624886100000|2021-06-28 13:15:00|346.52|344.92|346.44|344.84|347.01|345.41|346.36|344.76|0
1624886400000|2021-06-28 13:20:00|346.52|344.92|346.52|344.92|346.68|345.08|345.86|344.26|0
1624886700000|2021-06-28 13:25:00|346.68|345.08|347.34|345.74|347.51|345.91|346.52|344.92|0
1624887000000|2021-06-28 13:30:00|347.51|345.91|348|346.4|348.33|346.73|347.01|345.41|0
1624887300000|2021-06-28 13:35:00|347.83|346.23|350.14|348.54|350.31|348.71|347.5|345.9|0
1624887600000|2021-06-28 13:40:00|350.23|348.63|351.97|350.37|354.29|352.69|349.98|348.38|0
1624887900000|2021-06-28 13:45:00|351.63|350.03|353.29|351.69|354.79|353.19|351.63|350.03|0
1624888200000|2021-06-28 13:50:00|353.46|351.86|352.13|350.53|354.46|352.86|351.8|350.2|0
1624888500000|2021-06-28 13:55:00|351.96|350.36|350.56|348.96|352.29|350.69|350.3|348.7|0
1624888800000|2021-06-28 14:00:00|350.47|348.87|351.88|350.28|352.13|350.53|349.64|348.04|0
1624889100000|2021-06-28 14:05:00|351.96|350.36|351.79|350.19|352.62|351.02|351.46|349.86|0
1624889400000|2021-06-28 14:10:00|351.63|350.03|351.29|349.69|351.96|350.36|350.8|349.2|0
1624889700000|2021-06-28 14:15:00|351.46|349.86|350.47|348.87|352.38|350.78|350.13|348.53|0
1624890000000|2021-06-28 14:20:00|350.3|348.7|350.96|349.36|351.79|350.19|350.3|348.7|0
1624890300000|2021-06-28 14:25:00|351.13|349.53|350.63|349.03|351.29|349.69|350.46|348.86|0
1624890600000|2021-06-28 14:30:00|350.79|349.19|350.22|348.62|351.29|349.69|350.13|348.53|0
1624890900000|2021-06-28 14:35:00|350.3|348.7|351.95|350.35|352.12|350.52|350.13|348.53|0
1624891200000|2021-06-28 14:40:00|351.87|350.27|351.95|350.35|352.28|350.68|351.29|349.69|0
1624891500000|2021-06-28 14:45:00|351.87|350.27|351.62|350.02|352.37|350.77|351.12|349.52|0
1624891800000|2021-06-28 14:50:00|351.45|349.85|349.8|348.2|351.45|349.85|349.3|347.7|0
1624892100000|2021-06-28 14:55:00|349.96|348.36|351.78|350.18|351.78|350.18|349.96|348.36|0
1624892400000|2021-06-28 15:00:00|351.62|350.02|350.79|349.19|352.61|351.01|350.79|349.19|0
1624892700000|2021-06-28 15:05:00|350.62|349.02|350.95|349.35|351.12|349.52|349.79|348.19|0
1624893000000|2021-06-28 15:10:00|351.28|349.68|351.94|350.34|351.94|350.34|350.95|349.35|0
1624893300000|2021-06-28 15:15:00|351.61|350.01|352.44|350.84|352.44|350.84|351.61|350.01|0
1624893600000|2021-06-28 15:20:00|352.61|351.01|352.77|351.17|352.94|351.34|351.94|350.34|0
1624893900000|2021-06-28 15:25:00|352.94|351.34|353.44|351.84|353.6|352|352.44|350.84|0
1624894200000|2021-06-28 15:30:00|353.27|351.67|353.27|351.67|353.93|352.33|353.1|351.5|0
1624894500000|2021-06-28 15:35:00|353.43|351.83|352.2|350.6|353.93|352.33|352.2|350.6|0
1624894800000|2021-06-28 15:40:00|352.36|350.76|351.37|349.77|352.7|351.1|351.37|349.77|0
1624895100000|2021-06-28 15:45:00|351.53|349.93|351.28|349.68|351.86|350.26|351.28|349.68|0
1624895400000|2021-06-28 15:50:00|351.36|349.76|351.2|349.6|351.36|349.76|350.87|349.27|0
1624895700000|2021-06-28 15:55:00|351.03|349.43|350.7|349.1|351.03|349.43|350.53|348.93|0
1624896000000|2021-06-28 16:00:00|350.86|349.26|350.36|348.76|351.03|349.43|350.2|348.6|0
1624896300000|2021-06-28 16:05:00|350.2|348.6|350.36|348.76|350.7|349.1|350.2|348.6|0
1624896600000|2021-06-28 16:10:00|350.53|348.93|350.53|348.93|350.69|349.09|350.03|348.43|0
1624896900000|2021-06-28 16:15:00|350.69|349.09|351.03|349.43|351.52|349.92|350.53|348.93|0
1624897200000|2021-06-28 16:20:00|351.19|349.59|351.19|349.59|351.86|350.26|351.19|349.59|0
1624897500000|2021-06-28 16:25:00|351.36|349.76|351.85|350.25|352.19|350.59|350.86|349.26|0
1624897800000|2021-06-28 16:30:00|352.02|350.42|351.69|350.09|352.69|351.09|351.69|350.09|0
1624898100000|2021-06-28 16:35:00|351.77|350.17|352.52|350.92|352.52|350.92|351.52|349.92|0
1624898400000|2021-06-28 16:40:00|352.68|351.08|352.35|350.75|352.68|351.08|352.18|350.58|0
1624898700000|2021-06-28 16:45:00|352.52|350.92|352.02|350.42|352.85|351.25|352.02|350.42|0
1624899000000|2021-06-28 16:50:00|352.18|350.58|352.35|350.75|352.43|350.83|351.85|350.25|0
1624899300000|2021-06-28 16:55:00|352.51|350.91|353.18|351.58|353.18|351.58|352.35|350.75|0
1624899600000|2021-06-28 17:00:00|353.27|351.67|353.68|352.08|353.84|352.24|352.85|351.25|0
1624899900000|2021-06-28 17:05:00|353.51|351.91|354.01|352.41|354.01|352.41|352.84|351.24|0
1624900200000|2021-06-28 17:10:00|353.84|352.24|354.51|352.91|354.85|353.25|353.84|352.24|0
1624900500000|2021-06-28 17:15:00|354.84|353.24|354.34|352.74|354.84|353.24|354.34|352.74|0
1624900800000|2021-06-28 17:20:00|354.18|352.58|354.01|352.41|354.18|352.58|353.17|351.57|0
1624901100000|2021-06-28 17:25:00|353.84|352.24|354.59|352.99|354.84|353.24|353.84|352.24|0
1624901400000|2021-06-28 17:30:00|354.67|353.07|354.17|352.57|354.84|353.24|353.84|352.24|0
1624901700000|2021-06-28 17:35:00|354|352.4|353.5|351.9|354|352.4|353|351.4|0
1624902000000|2021-06-28 17:40:00|353.67|352.07|352.67|351.07|353.67|352.07|352.67|351.07|0
1624902300000|2021-06-28 17:45:00|352.5|350.9|351.67|350.07|352.67|351.07|351.67|350.07|0
1624902600000|2021-06-28 17:50:00|351.5|349.9|351.5|349.9|351.83|350.23|351.17|349.57|0
1624902900000|2021-06-28 17:55:00|351.67|350.07|351|349.4|352|350.4|350.84|349.24|0
1624903200000|2021-06-28 18:00:00|351.17|349.57|350|348.4|351.17|349.57|349.34|347.74|0
1624903500000|2021-06-28 18:05:00|350.17|348.57|351.24|349.64|351.82|350.22|350|348.4|0
1624903800000|2021-06-28 18:10:00|351.16|349.56|351.32|349.72|351.49|349.89|350.99|349.39|0
1624904100000|2021-06-28 18:15:00|351.16|349.56|350.99|349.39|351.16|349.56|350.74|349.14|0
1624904400000|2021-06-28 18:20:00|350.82|349.22|350.66|349.06|351.15|349.55|350.66|349.06|0
1624904700000|2021-06-28 18:25:00|350.82|349.22|350.82|349.22|351.32|349.72|350.82|349.22|0
1624905000000|2021-06-28 18:30:00|350.66|349.06|350.49|348.89|350.82|349.22|350.32|348.72|0
1624905300000|2021-06-28 18:35:00|350.65|349.05|350.16|348.56|350.98|349.38|350.16|348.56|0
1624905600000|2021-06-28 18:40:00|350.32|348.72|350.49|348.89|350.49|348.89|349.66|348.06|0
1624905900000|2021-06-28 18:45:00|350.32|348.72|350.15|348.55|350.65|349.05|349.99|348.39|0
1624906200000|2021-06-28 18:50:00|350.08|348.48|349.66|348.06|350.15|348.55|349.33|347.73|0
1624906500000|2021-06-28 18:55:00|349.49|347.89|349.49|347.89|349.82|348.22|349.16|347.56|0
1624906800000|2021-06-28 19:00:00|349.16|347.56|348.34|346.74|349.49|347.89|348.17|346.57|0
1624907100000|2021-06-28 19:05:00|348.17|346.57|349.32|347.72|349.32|347.72|348.17|346.57|0
1624907400000|2021-06-28 19:10:00|349.16|347.56|348.99|347.39|350.48|348.88|348.99|347.39|0
1624907700000|2021-06-28 19:15:00|349.16|347.56|348.33|346.73|349.49|347.89|348.17|346.57|0
1624908000000|2021-06-28 19:20:00|348.5|346.9|347.84|346.24|348.66|347.06|347.84|346.24|0
1624908300000|2021-06-28 19:25:00|347.92|346.32|347.67|346.07|348|346.4|347.18|345.58|0
1624908600000|2021-06-28 19:30:00|347.51|345.91|347.01|345.41|347.67|346.07|346.69|345.09|0
1624908900000|2021-06-28 19:35:00|347.18|345.58|346.85|345.25|347.34|345.74|346.68|345.08|0
1624909200000|2021-06-28 19:40:00|346.68|345.08|346.85|345.25|347.01|345.41|346.52|344.92|0
1624909500000|2021-06-28 19:45:00|347.01|345.41|347.5|345.9|348.16|346.56|347.01|345.41|0
1624909800000|2021-06-28 19:50:00|346.85|345.25|347.47|345.87|347.47|345.87|344.71|343.11|0
1624910100000|2021-06-28 19:55:00|347.64|346.04|347.31|345.71|347.96|346.36|347.31|345.71|0
1624910400000|2021-06-28 20:00:00|347.8|346.2|348.45|346.85|348.62|347.02|347.64|346.04|0
1624910700000|2021-06-28 20:05:00|348.62|347.02|348.12|346.52|348.78|347.18|348.12|346.52|0
1624911000000|2021-06-28 20:10:00|347.96|346.36|347.55|345.95|347.96|346.36|347.55|345.95|0
1624911300000|2021-06-28 20:15:00|347.75|345.75|347.92|345.92|348.08|346.08|347.59|345.59|0
1624911600000|2021-06-28 20:20:00|347.75|345.75|347.59|345.59|347.92|345.92|347.59|345.59|0
1624911900000|2021-06-28 20:25:00|347.75|345.75|347.91|345.91|347.91|345.91|347.59|345.59|0
1624912200000|2021-06-28 20:30:00|347.75|345.75|347.59|345.59|347.91|345.91|347.42|345.42|0
1624912500000|2021-06-28 20:35:00|347.42|345.42|346.93|344.93|347.42|345.42|346.93|344.93|0
1624912800000|2021-06-28 20:40:00|347.09|345.09|347.09|345.09|347.42|345.42|346.93|344.93|0
1624913100000|2021-06-28 20:45:00|347.26|345.26|347.58|345.58|347.58|345.58|347.09|345.09|0
1624913400000|2021-06-28 20:50:00|347.42|345.42|347.58|345.58|348.07|346.07|347.42|345.42|0
1624913700000|2021-06-28 20:55:00|347.42|345.42|347.25|345.25|347.58|345.58|347.09|345.09|0
1624914000000|2021-06-28 21:00:00|347.35|345.35|347.35|345.35|347.35|345.35|347.28|345.28|0
1624914300000|2021-06-28 21:05:00|347.4|345.4|347.4|345.4|347.42|345.42|347.33|345.33|0
1624914600000|2021-06-28 21:10:00|347.42|345.42|347.21|345.21|347.42|345.42|347.07|345.07|0
1624914900000|2021-06-28 21:15:00|347.27|345.27|347.23|345.23|347.27|345.27|347.14|345.14|0
1624915200000|2021-06-28 21:20:00|347.21|345.21|347.21|345.21|347.23|345.23|347.21|345.21|0
1624915500000|2021-06-28 21:25:00|347.15|345.15|347.15|345.15|347.18|345.18|347.15|345.15|0
1624915800000|2021-06-28 21:30:00|347.18|345.18|347.18|345.18|347.21|345.21|347.13|345.13|0
1624916100000|2021-06-28 21:35:00|347.2|345.2|347.15|345.15|347.2|345.2|347.13|345.13|0
1624916400000|2021-06-28 21:40:00|347.08|345.08|347.1|345.1|347.11|345.11|347.01|345.01|0
1624916700000|2021-06-28 21:45:00|347.25|345.25|347.27|345.27|347.32|345.32|347.2|345.2|0
1624917000000|2021-06-28 21:50:00|347.22|345.22|347.25|345.25|347.27|345.27|347.22|345.22|0
1624917300000|2021-06-28 21:55:00|347.29|345.29|347.24|345.24|347.32|345.32|347.24|345.24|0
1624917600000|2021-06-28 22:00:00|347.89|345.89|349.28|347.28|349.77|347.77|347.89|345.89|0
1624917900000|2021-06-28 22:05:00|349.2|347.2|349.77|347.77|349.77|347.77|349.11|347.11|0
1624918200000|2021-06-28 22:10:00|349.6|347.6|349.44|347.44|349.77|347.77|349.28|347.28|0
1624918500000|2021-06-28 22:15:00|349.28|347.28|349.27|347.27|349.44|347.44|349.27|347.27|0
1624918800000|2021-06-28 22:20:00|349.11|347.11|349.6|347.6|349.6|347.6|349.11|347.11|0
1624919100000|2021-06-28 22:25:00|349.44|347.44|349.6|347.6|349.6|347.6|349.44|347.44|0
1624919400000|2021-06-28 22:30:00|349.76|347.76|349.43|347.43|349.76|347.76|349.43|347.43|0
1624919700000|2021-06-28 22:35:00|349.11|347.11|349.43|347.43|349.43|347.43|349.11|347.11|0
1624920000000|2021-06-28 22:40:00|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|0
1624920300000|2021-06-28 22:45:00|349.19|347.19|349.43|347.43|349.43|347.43|349.1|347.1|0
1624920600000|2021-06-28 22:50:00|349.59|347.59|349.59|347.59|349.76|347.76|349.43|347.43|0
1624920900000|2021-06-28 22:55:00|349.76|347.76|349.59|347.59|349.84|347.84|349.59|347.59|0
1624921200000|2021-06-28 23:00:00|349.43|347.43|349.51|347.51|349.92|347.92|349.43|347.43|0
1624921500000|2021-06-28 23:05:00|349.59|347.59|349.75|347.75|349.92|347.92|349.59|347.59|0
1624921800000|2021-06-28 23:10:00|349.59|347.59|349.42|347.42|349.59|347.59|349.26|347.26|0
1624922100000|2021-06-28 23:15:00|349.59|347.59|349.1|347.1|349.59|347.59|349.1|347.1|0
1624922400000|2021-06-28 23:20:00|349.26|347.26|349.09|347.09|349.26|347.26|348.93|346.93|0
1624922700000|2021-06-28 23:25:00|349.26|347.26|349.58|347.58|349.59|347.59|349.09|347.09|0
1624923000000|2021-06-28 23:30:00|349.67|347.67|349.58|347.58|349.91|347.91|349.42|347.42|0
1624923300000|2021-06-28 23:35:00|349.75|347.75|349.75|347.75|349.91|347.91|349.75|347.75|0
1624923600000|2021-06-28 23:40:00|349.91|347.91|349.91|347.91|349.99|347.99|349.58|347.58|0
1624923900000|2021-06-28 23:45:00|350.07|348.07|349.58|347.58|350.24|348.24|349.58|347.58|0
1624924200000|2021-06-28 23:50:00|349.74|347.74|349.91|347.91|350.07|348.07|349.58|347.58|0
1624924500000|2021-06-28 23:55:00|349.99|347.99|349.74|347.74|350.07|348.07|349.74|347.74|0
1624924800000|2021-06-29 00:00:00|349.91|347.91|351.38|349.38|351.71|349.71|349.74|347.74|0
1624925100000|2021-06-29 00:05:00|351.47|349.47|351.22|349.22|351.71|349.71|350.89|348.89|0
1624925400000|2021-06-29 00:10:00|351.14|349.14|350.72|348.72|351.22|349.22|350.72|348.72|0
1624925700000|2021-06-29 00:15:00|350.89|348.89|350.89|348.89|351.05|349.05|350.72|348.72|0
1624926000000|2021-06-29 00:20:00|350.72|348.72|350.88|348.88|350.88|348.88|350.56|348.56|0
1624926300000|2021-06-29 00:25:00|350.72|348.72|350.23|348.23|351.05|349.05|350.23|348.23|0
1624926600000|2021-06-29 00:30:00|350.39|348.39|350.55|348.55|350.55|348.55|349.9|347.9|0
1624926900000|2021-06-29 00:35:00|350.47|348.47|351.05|349.05|351.05|349.05|350.39|348.39|0
1624927200000|2021-06-29 00:40:00|351.04|349.04|350.88|348.88|351.04|349.04|350.72|348.72|0
1624927500000|2021-06-29 00:45:00|351.04|349.04|351.04|349.04|351.04|349.04|350.71|348.71|0
1624927800000|2021-06-29 00:50:00|350.88|348.88|351.04|349.04|351.04|349.04|350.88|348.88|0
1624928100000|2021-06-29 00:55:00|350.88|348.88|351.04|349.04|351.21|349.21|350.88|348.88|0
1624928400000|2021-06-29 01:00:00|351.13|349.13|351.04|349.04|351.2|349.2|351.04|349.04|0
1624928700000|2021-06-29 01:05:00|351.2|349.2|351.2|349.2|351.2|349.2|351.04|349.04|0
1624929000000|2021-06-29 01:10:00|351.53|349.53|352.02|350.02|352.19|350.19|351.53|349.53|0
1624929300000|2021-06-29 01:15:00|352.19|350.19|350.87|348.87|352.19|350.19|350.71|348.71|0
1624929600000|2021-06-29 01:20:00|350.71|348.71|350.87|348.87|351.2|349.2|350.71|348.71|0
1624929900000|2021-06-29 01:25:00|350.96|348.96|350.7|348.7|351.2|349.2|350.54|348.54|0
1624930200000|2021-06-29 01:30:00|350.87|348.87|351.69|349.69|351.69|349.69|350.87|348.87|0
1624930500000|2021-06-29 01:35:00|351.85|349.85|351.52|349.52|352.35|350.35|351.52|349.52|0
1624930800000|2021-06-29 01:40:00|351.69|349.69|352.18|350.18|352.51|350.51|351.69|349.69|0
1624931100000|2021-06-29 01:45:00|352.27|350.27|353.17|351.17|353.33|351.33|352.02|350.02|0
1624931400000|2021-06-29 01:50:00|353.25|351.25|352.67|350.67|353.5|351.5|352.34|350.34|0
1624931700000|2021-06-29 01:55:00|352.59|350.59|352.1|350.1|352.84|350.84|352.1|350.1|0
1624932000000|2021-06-29 02:00:00|352.18|350.18|352.18|350.18|352.34|350.34|352.01|350.01|0
1624932300000|2021-06-29 02:05:00|352.01|350.01|352.17|350.17|352.5|350.5|352.01|350.01|0
1624932600000|2021-06-29 02:10:00|352.34|350.34|352.17|350.17|352.34|350.34|352.01|350.01|0
1624932900000|2021-06-29 02:15:00|352.34|350.34|352.42|350.42|352.83|350.83|352.34|350.34|0
1624933200000|2021-06-29 02:20:00|352.5|350.5|352.34|350.34|352.5|350.5|352.17|350.17|0
1624933500000|2021-06-29 02:25:00|351.67|349.67|351.01|349.01|351.67|349.67|337.9|335.9|0
1624933800000|2021-06-29 02:30:00|351.18|349.18|351.51|349.51|351.51|349.51|350.68|348.68|0
1624934100000|2021-06-29 02:35:00|351.34|349.34|351.17|349.17|351.43|349.43|351.09|349.09|0
1624934400000|2021-06-29 02:40:00|351.34|349.34|351.01|349.01|351.34|349.34|350.84|348.84|0
1624934700000|2021-06-29 02:45:00|351.17|349.17|350.68|348.68|351.17|349.17|350.68|348.68|0
1624935000000|2021-06-29 02:50:00|350.84|348.84|350.84|348.84|351.01|349.01|350.68|348.68|0
1624935300000|2021-06-29 02:55:00|350.76|348.76|350.76|348.76|350.84|348.84|350.67|348.67|0
1624935600000|2021-06-29 03:00:00|350.67|348.67|351|349|351|349|350.67|348.67|0
1624935900000|2021-06-29 03:05:00|351.17|349.17|351.33|349.33|351.5|349.5|351.17|349.17|0
1624936200000|2021-06-29 03:10:00|351.42|349.42|351|349|351.5|349.5|351|349|0
1624936500000|2021-06-29 03:15:00|351.17|349.17|351|349|351.17|349.17|350.92|348.92|0
1624936800000|2021-06-29 03:20:00|351.16|349.16|350.92|348.92|351.16|349.16|350.92|348.92|0
1624937100000|2021-06-29 03:25:00|351|349|351|349|351.16|349.16|350.83|348.83|0
1624937400000|2021-06-29 03:30:00|351.16|349.16|350.83|348.83|351.16|349.16|350.83|348.83|0
1624937700000|2021-06-29 03:35:00|351|349|351.16|349.16|351.16|349.16|350.83|348.83|0
1624938000000|2021-06-29 03:40:00|350.99|348.99|351.16|349.16|351.16|349.16|350.99|348.99|0
1624938300000|2021-06-29 03:45:00|350.99|348.99|350.66|348.66|351.16|349.16|350.66|348.66|0
1624938600000|2021-06-29 03:50:00|350.83|348.83|350.99|348.99|350.99|348.99|350.66|348.66|0
1624938900000|2021-06-29 03:55:00|351.16|349.16|350.66|348.66|351.16|349.16|350.66|348.66|0
1624939200000|2021-06-29 04:00:00|350.82|348.82|350.49|348.49|350.99|348.99|350.49|348.49|0
1624939500000|2021-06-29 04:05:00|350.66|348.66|350.33|348.33|350.66|348.66|350.33|348.33|0
1624939800000|2021-06-29 04:10:00|350.41|348.41|350.16|348.16|350.41|348.41|350|348|0
1624940100000|2021-06-29 04:15:00|350|348|349.67|347.67|350|348|349.59|347.59|0
1624940400000|2021-06-29 04:20:00|349.83|347.83|349.99|347.99|349.99|347.99|349.66|347.66|0
1624940700000|2021-06-29 04:25:00|350.16|348.16|350.49|348.49|350.65|348.65|350.16|348.16|0
1624941000000|2021-06-29 04:30:00|350.65|348.65|350.49|348.49|350.82|348.82|350.32|348.32|0
1624941300000|2021-06-29 04:35:00|350.65|348.65|350.32|348.32|350.65|348.65|350.32|348.32|0
1624941600000|2021-06-29 04:40:00|350.15|348.15|349.99|347.99|350.15|348.15|349.99|347.99|0
1624941900000|2021-06-29 04:45:00|349.82|347.82|349.99|347.99|350.15|348.15|349.66|347.66|0
1624942200000|2021-06-29 04:50:00|349.82|347.82|349.82|347.82|349.82|347.82|349.66|347.66|0
1624942500000|2021-06-29 04:55:00|349.74|347.74|349.74|347.74|349.99|347.99|349.66|347.66|0
1624942800000|2021-06-29 05:00:00|349.82|347.82|349.65|347.65|349.82|347.82|349.49|347.49|0
1624943100000|2021-06-29 05:05:00|349.82|347.82|349.82|347.82|350.15|348.15|349.82|347.82|0
1624943400000|2021-06-29 05:10:00|349.65|347.65|349.49|347.49|349.65|347.65|349.32|347.32|0
1624943700000|2021-06-29 05:15:00|349.32|347.32|349.82|347.82|349.98|347.98|349.32|347.32|0
1624944000000|2021-06-29 05:20:00|349.98|347.98|350.31|348.31|350.8|348.8|349.98|347.98|0
1624944300000|2021-06-29 05:25:00|350.47|348.47|350.31|348.31|350.47|348.47|350.14|348.14|0
1624944600000|2021-06-29 05:30:00|350.14|348.14|349.32|347.32|350.31|348.31|348.91|346.91|0
1624944900000|2021-06-29 05:35:00|349.15|347.15|349.32|347.32|349.65|347.65|349.15|347.15|0
1624945200000|2021-06-29 05:40:00|349.24|347.24|348.82|346.82|349.32|347.32|348.66|346.66|0
1624945500000|2021-06-29 05:45:00|348.66|346.66|348.98|346.98|349.15|347.15|348.66|346.66|0
1624945800000|2021-06-29 05:50:00|348.91|346.91|348.33|346.33|349.15|347.15|348.33|346.33|0
1624946100000|2021-06-29 05:55:00|348.16|346.16|347.83|345.83|348.33|346.33|347.83|345.83|0
1624946400000|2021-06-29 06:00:00|348|346|348.32|346.32|348.82|346.82|347.83|345.83|0
1624946700000|2021-06-29 06:05:00|348.16|346.16|348.49|346.49|348.65|346.65|347.99|345.99|0
1624947000000|2021-06-29 06:10:00|348.41|346.41|348.32|346.32|348.49|346.49|348.16|346.16|0
1624947300000|2021-06-29 06:15:00|348.49|346.49|348.32|346.32|348.65|346.65|348.32|346.32|0
1624947600000|2021-06-29 06:20:00|348.16|346.16|348.65|346.65|348.65|346.65|348.15|346.15|0
1624947900000|2021-06-29 06:25:00|348.48|346.48|348.32|346.32|348.48|346.48|348.15|346.15|0
1624948200000|2021-06-29 06:30:00|348.15|346.15|348.64|346.64|348.65|346.65|347.82|345.82|0
1624948500000|2021-06-29 06:35:00|348.32|346.32|348.31|346.31|348.64|346.64|348.31|346.31|0
1624948800000|2021-06-29 06:40:00|348.48|346.48|348.81|346.81|348.81|346.81|348.31|346.31|0
1624949100000|2021-06-29 06:45:00|348.64|346.64|348.81|346.81|348.97|346.97|347.98|345.98|0
1624949400000|2021-06-29 06:50:00|348.73|346.73|348.8|346.8|348.97|346.97|348.64|346.64|0
1624949700000|2021-06-29 06:55:00|348.97|346.97|349.63|347.63|349.96|347.96|348.8|346.8|0
1624950000000|2021-06-29 07:00:00|349.46|347.46|347.08|345.08|349.79|347.79|347|345|0
1624950300000|2021-06-29 07:05:00|346.63|345.03|345.31|343.71|346.63|345.03|344.98|343.38|0
1624950600000|2021-06-29 07:10:00|345.15|343.55|344.82|343.22|345.89|344.29|344.65|343.05|0
1624950900000|2021-06-29 07:15:00|344.65|343.05|345.47|343.87|345.47|343.87|344.25|342.65|0
1624951200000|2021-06-29 07:20:00|345.31|343.71|344.98|343.38|345.47|343.87|344.32|342.72|0
1624951500000|2021-06-29 07:25:00|345.14|343.54|345.63|344.03|345.8|344.2|344.65|343.05|0
1624951800000|2021-06-29 07:30:00|345.47|343.87|345.88|344.28|346.12|344.52|344.98|343.38|0
1624952100000|2021-06-29 07:35:00|345.8|344.2|345.63|344.03|346.29|344.69|345.47|343.87|0
1624952400000|2021-06-29 07:40:00|345.79|344.19|345.79|344.19|346.29|344.69|345.47|343.87|0
1624952700000|2021-06-29 07:45:00|345.63|344.03|345.79|344.19|345.96|344.36|345.3|343.7|0
1624953000000|2021-06-29 07:50:00|345.96|344.36|345.95|344.35|346.12|344.52|345.79|344.19|0
1624953300000|2021-06-29 07:55:00|345.88|344.28|345.62|344.02|345.95|344.35|345.3|343.7|0
1624953600000|2021-06-29 08:00:00|345.46|343.86|346.44|344.84|346.44|344.84|345.3|343.7|0
1624953900000|2021-06-29 08:05:00|346.28|344.68|345.46|343.86|346.44|344.84|345.22|343.62|0
1624954200000|2021-06-29 08:10:00|345.38|343.78|346.03|344.43|346.03|344.43|344.64|343.04|0
1624954500000|2021-06-29 08:15:00|346.11|344.51|346.28|344.68|346.77|345.17|345.79|344.19|0
1624954800000|2021-06-29 08:20:00|346.11|344.51|346.11|344.51|346.28|344.68|345.29|343.69|0
1624955100000|2021-06-29 08:25:00|346.2|344.6|347.42|345.82|347.42|345.82|346.11|344.51|0
1624955400000|2021-06-29 08:30:00|347.59|345.99|347.09|345.49|347.75|346.15|346.93|345.33|0
1624955700000|2021-06-29 08:35:00|347.26|345.66|347.59|345.99|348.08|346.48|346.93|345.33|0
1624956000000|2021-06-29 08:40:00|347.75|346.15|348.57|346.97|348.74|347.14|347.75|346.15|0
1624956300000|2021-06-29 08:45:00|348.74|347.14|347.58|345.98|348.9|347.3|347.58|345.98|0
1624956600000|2021-06-29 08:50:00|347.42|345.82|347.58|345.98|348.08|346.48|347.26|345.66|0
1624956900000|2021-06-29 08:55:00|347.5|345.9|347.5|345.9|348.08|346.48|347.34|345.74|0
1624957200000|2021-06-29 09:00:00|347.58|345.98|347.25|345.65|347.67|346.07|347.09|345.49|0
1624957500000|2021-06-29 09:05:00|347.09|345.49|346.92|345.32|347.34|345.74|346.59|344.99|0
1624957800000|2021-06-29 09:10:00|346.84|345.24|346.76|345.16|347.25|345.65|346.59|344.99|0
1624958100000|2021-06-29 09:15:00|346.92|345.32|346.59|344.99|347.08|345.48|346.59|344.99|0
1624958400000|2021-06-29 09:20:00|346.43|344.83|345.6|344|346.59|344.99|345.44|343.84|0
1624958700000|2021-06-29 09:25:00|345.77|344.17|346.26|344.66|346.26|344.66|345.28|343.68|0
1624959000000|2021-06-29 09:30:00|346.18|344.58|346.09|344.49|346.42|344.82|345.93|344.33|0
1624959300000|2021-06-29 09:35:00|346.02|344.42|346.42|344.82|346.59|344.99|345.93|344.33|0
1624959600000|2021-06-29 09:40:00|346.51|344.91|346.01|344.41|346.75|345.15|345.76|344.16|0
1624959900000|2021-06-29 09:45:00|345.93|344.33|346.01|344.41|346.09|344.49|345.11|343.51|0
1624960200000|2021-06-29 09:50:00|346.09|344.49|346.25|344.65|346.75|345.15|345.93|344.33|0
1624960500000|2021-06-29 09:55:00|346.17|344.57|345.76|344.16|346.25|344.65|345.6|344|0
1624960800000|2021-06-29 10:00:00|345.6|344|345.84|344.24|345.92|344.32|345.27|343.67|0
1624961100000|2021-06-29 10:05:00|345.76|344.16|346.41|344.81|346.58|344.98|345.76|344.16|0
1624961400000|2021-06-29 10:10:00|346.34|344.74|345.92|344.32|346.41|344.81|345.76|344.16|0
1624961700000|2021-06-29 10:15:00|345.76|344.16|345.92|344.32|346.08|344.48|345.76|344.16|0
1624962000000|2021-06-29 10:20:00|346|344.4|347.15|345.55|347.23|345.63|345.75|344.15|0
1624962300000|2021-06-29 10:25:00|347.23|345.63|346.41|344.81|347.23|345.63|346.08|344.48|0
1624962600000|2021-06-29 10:30:00|346.24|344.64|346.41|344.81|346.57|344.97|346.08|344.48|0
1624962900000|2021-06-29 10:35:00|346.57|344.97|346.57|344.97|346.74|345.14|346.24|344.64|0
1624963200000|2021-06-29 10:40:00|346.74|345.14|346.24|344.64|346.74|345.14|346.08|344.48|0
1624963500000|2021-06-29 10:45:00|345.67|344.07|346.08|344.48|346.08|344.48|345.42|343.82|0
1624963800000|2021-06-29 10:50:00|346.24|344.64|345.25|343.65|346.24|344.64|345.09|343.49|0
1624964100000|2021-06-29 10:55:00|345.34|343.74|343.94|342.34|345.34|343.74|343.94|342.34|0
1624964400000|2021-06-29 11:00:00|343.78|342.18|344.76|343.16|344.92|343.32|343.78|342.18|0
1624964700000|2021-06-29 11:05:00|344.92|343.32|345.74|344.14|346.07|344.47|344.92|343.32|0
1624965000000|2021-06-29 11:10:00|345.99|344.39|345.91|344.31|346.73|345.13|345.91|344.31|0
1624965300000|2021-06-29 11:15:00|346.07|344.47|346.23|344.63|346.73|345.13|345.91|344.31|0
1624965600000|2021-06-29 11:20:00|346.07|344.47|346.56|344.96|346.56|344.96|346.07|344.47|0
1624965900000|2021-06-29 11:25:00|346.4|344.8|346.56|344.96|346.72|345.12|346.39|344.79|0
1624966200000|2021-06-29 11:30:00|346.72|345.12|347.22|345.62|347.38|345.78|346.56|344.96|0
1624966500000|2021-06-29 11:35:00|347.05|345.45|346.72|345.12|347.22|345.62|346.56|344.96|0
1624966800000|2021-06-29 11:40:00|346.81|345.21|347.71|346.11|347.71|346.11|346.72|345.12|0
1624967100000|2021-06-29 11:45:00|347.87|346.27|347.96|346.36|348.37|346.77|347.71|346.11|0
1624967400000|2021-06-29 11:50:00|347.87|346.27|347.87|346.27|347.87|346.27|347.38|345.78|0
1624967700000|2021-06-29 11:55:00|347.7|346.1|347.04|345.44|347.7|346.1|347.04|345.44|0
1624968000000|2021-06-29 12:00:00|347.21|345.61|346.88|345.28|347.7|346.1|346.71|345.11|0
1624968300000|2021-06-29 12:05:00|347.04|345.44|346.22|344.62|347.21|345.61|345.89|344.29|0
1624968600000|2021-06-29 12:10:00|346.06|344.46|346.06|344.46|346.55|344.95|346.06|344.46|0
1624968900000|2021-06-29 12:15:00|345.89|344.29|344.74|343.14|346.06|344.46|344.74|343.14|0
1624969200000|2021-06-29 12:20:00|344.58|342.98|344.74|343.14|344.91|343.31|344.09|342.49|0
1624969500000|2021-06-29 12:25:00|344.9|343.3|345.56|343.96|346.05|344.45|344.74|343.14|0
1624969800000|2021-06-29 12:30:00|345.72|344.12|345.56|343.96|345.89|344.29|345.23|343.63|0
1624970100000|2021-06-29 12:35:00|345.39|343.79|346.02|344.42|346.35|344.75|345.23|343.63|0
1624970400000|2021-06-29 12:40:00|346.19|344.59|346.02|344.42|346.51|344.91|346.02|344.42|0
1624970700000|2021-06-29 12:45:00|346.19|344.59|345.53|343.93|346.35|344.75|345.37|343.77|0
1624971000000|2021-06-29 12:50:00|345.37|343.77|345.69|344.09|346.02|344.42|345.37|343.77|0
1624971300000|2021-06-29 12:55:00|345.78|344.18|345.53|343.93|345.86|344.26|345.36|343.76|0
1624971600000|2021-06-29 13:00:00|345.36|343.76|344.87|343.27|345.36|343.76|344.54|342.94|0
1624971900000|2021-06-29 13:05:00|345.03|343.43|345.85|344.25|345.85|344.25|344.87|343.27|0
1624972200000|2021-06-29 13:10:00|345.69|344.09|345.03|343.43|345.85|344.25|344.87|343.27|0
1624972500000|2021-06-29 13:15:00|344.87|343.27|344.38|342.78|345.03|343.43|344.38|342.78|0
1624972800000|2021-06-29 13:20:00|344.54|342.94|343.56|341.96|344.7|343.1|343.4|341.8|0
1624973100000|2021-06-29 13:25:00|343.4|341.8|343.23|341.63|343.56|341.96|342.58|340.98|0
1624973400000|2021-06-29 13:30:00|343.48|341.88|342.15|340.55|343.48|341.88|341.28|339.68|0
1624973700000|2021-06-29 13:35:00|342.31|340.71|342.22|340.62|343.2|341.6|340.81|339.21|0
1624974000000|2021-06-29 13:40:00|342.39|340.79|344.01|342.41|344.82|343.22|342.06|340.46|0
1624974300000|2021-06-29 13:45:00|343.68|342.08|343.19|341.59|343.68|342.08|342.06|340.46|0
1624974600000|2021-06-29 13:50:00|343.36|341.76|343.03|341.43|343.36|341.76|342.06|340.46|0
1624974900000|2021-06-29 13:55:00|343.19|341.59|343.35|341.75|344|342.4|343.03|341.43|0
1624975200000|2021-06-29 14:00:00|342.95|341.35|343.19|341.59|344.33|342.73|342.54|340.94|0
1624975500000|2021-06-29 14:05:00|343.03|341.43|343.35|341.75|343.35|341.75|342.54|340.94|0
1624975800000|2021-06-29 14:10:00|343.19|341.59|343.35|341.75|343.84|342.24|342.54|340.94|0
1624976100000|2021-06-29 14:15:00|343.19|341.59|343.35|341.75|344.65|343.05|342.86|341.26|0
1624976400000|2021-06-29 14:20:00|343.19|341.59|343.51|341.91|344|342.4|342.54|340.94|0
1624976700000|2021-06-29 14:25:00|343.43|341.83|343.18|341.58|343.83|342.23|342.86|341.26|0
1624977000000|2021-06-29 14:30:00|343.02|341.42|341.4|339.8|343.02|341.42|341.38|339.78|0
1624977300000|2021-06-29 14:35:00|341.56|339.96|342.21|340.61|342.7|341.1|340.75|339.15|0
1624977600000|2021-06-29 14:40:00|342.37|340.77|342.53|340.93|342.69|341.09|342.21|340.61|0
1624977900000|2021-06-29 14:45:00|342.37|340.77|342.21|340.61|343.67|342.07|342.21|340.61|0
1624978200000|2021-06-29 14:50:00|342.37|340.77|341.56|339.96|342.78|341.18|341.56|339.96|0
1624978500000|2021-06-29 14:55:00|341.72|340.12|344.01|342.41|344.17|342.57|341.56|339.96|0
1624978800000|2021-06-29 15:00:00|343.85|342.25|343.85|342.25|344.17|342.57|343.45|341.85|0
1624979100000|2021-06-29 15:05:00|344.01|342.41|344.49|342.89|344.49|342.89|343.68|342.08|0
1624979400000|2021-06-29 15:10:00|344.66|343.06|344.49|342.89|345.14|343.54|344.49|342.89|0
1624979700000|2021-06-29 15:15:00|344.33|342.73|344|342.4|344.65|343.05|343.84|342.24|0
1624980000000|2021-06-29 15:20:00|343.84|342.24|344|342.4|344.33|342.73|343.52|341.92|0
1624980300000|2021-06-29 15:25:00|343.84|342.24|343.68|342.08|344.17|342.57|343.35|341.75|0
1624980600000|2021-06-29 15:30:00|343.84|342.24|344.49|342.89|344.97|343.37|343.68|342.08|0
1624980900000|2021-06-29 15:35:00|344.32|342.72|344.81|343.21|345.46|343.86|344.32|342.72|0
1624981200000|2021-06-29 15:40:00|344.65|343.05|345.97|344.37|345.97|344.37|344.65|343.05|0
1624981500000|2021-06-29 15:45:00|345.8|344.2|346.29|344.69|346.29|344.69|345.15|343.55|0
1624981800000|2021-06-29 15:50:00|346.13|344.53|346.45|344.85|346.61|345.01|345.8|344.2|0
1624982100000|2021-06-29 15:55:00|346.29|344.69|345.64|344.04|346.29|344.69|345.31|343.71|0
1624982400000|2021-06-29 16:00:00|345.8|344.2|345.8|344.2|346.29|344.69|345.64|344.04|0
1624982700000|2021-06-29 16:05:00|345.96|344.36|346.12|344.52|346.29|344.69|345.8|344.2|0
1624983000000|2021-06-29 16:10:00|346.04|344.44|345.8|344.2|346.12|344.52|345.64|344.04|0
1624983300000|2021-06-29 16:15:00|345.96|344.36|345.31|343.71|345.96|344.36|345.31|343.71|0
1624983600000|2021-06-29 16:20:00|345.47|343.87|345.63|344.03|345.79|344.19|345.15|343.55|0
1624983900000|2021-06-29 16:25:00|345.55|343.95|345.31|343.71|345.63|344.03|345.14|343.54|0
1624984200000|2021-06-29 16:30:00|345.47|343.87|346.6|345|346.6|345|345.31|343.71|0
1624984500000|2021-06-29 16:35:00|346.44|344.84|346.44|344.84|346.77|345.17|346.12|344.52|0
1624984800000|2021-06-29 16:40:00|346.28|344.68|346.76|345.16|346.76|345.16|345.95|344.35|0
1624985100000|2021-06-29 16:45:00|346.6|345|346.11|344.51|347.09|345.49|346.11|344.51|0
1624985400000|2021-06-29 16:50:00|346.27|344.67|345.95|344.35|346.27|344.67|345.62|344.02|0
1624985700000|2021-06-29 16:55:00|346.11|344.51|345.62|344.02|346.27|344.67|345.46|343.86|0
1624986000000|2021-06-29 17:00:00|345.46|343.86|345.78|344.18|345.95|344.35|345.3|343.7|0
1624986300000|2021-06-29 17:05:00|345.95|344.35|345.62|344.02|345.95|344.35|345.46|343.86|0
1624986600000|2021-06-29 17:10:00|345.78|344.18|345.78|344.18|345.94|344.34|345.62|344.02|0
1624986900000|2021-06-29 17:15:00|345.94|344.34|346.27|344.67|346.43|344.83|345.62|344.02|0
1624987200000|2021-06-29 17:20:00|346.43|344.83|347.24|345.64|347.24|345.64|346.1|344.5|0
1624987500000|2021-06-29 17:25:00|347.16|345.56|347.24|345.64|347.24|345.64|346.75|345.15|0
1624987800000|2021-06-29 17:30:00|347.08|345.48|347.4|345.8|347.4|345.8|346.59|344.99|0
1624988100000|2021-06-29 17:35:00|347.24|345.64|347.24|345.64|347.4|345.8|347.07|345.47|0
1624988400000|2021-06-29 17:40:00|347.4|345.8|348.41|346.81|348.41|346.81|346.91|345.31|0
1624988700000|2021-06-29 17:45:00|348.25|346.65|348.57|346.97|348.74|347.14|347.93|346.33|0
1624989000000|2021-06-29 17:50:00|348.41|346.81|348.82|347.22|349.22|347.62|348.41|346.81|0
1624989300000|2021-06-29 17:55:00|348.73|347.13|347.76|346.16|348.9|347.3|347.6|346|0
1624989600000|2021-06-29 18:00:00|347.92|346.32|348.41|346.81|349.06|347.46|347.92|346.32|0
1624989900000|2021-06-29 18:05:00|348.24|346.64|346.62|345.02|348.24|346.64|346.62|345.02|0
1624990200000|2021-06-29 18:10:00|346.79|345.19|347.27|345.67|347.35|345.75|346.62|345.02|0
1624990500000|2021-06-29 18:15:00|347.43|345.83|348.08|346.48|348.08|346.48|347.11|345.51|0
1624990800000|2021-06-29 18:20:00|347.92|346.32|348.56|346.96|348.65|347.05|347.59|345.99|0
1624991100000|2021-06-29 18:25:00|348.4|346.8|349.05|347.45|349.38|347.78|348.24|346.64|0
1624991400000|2021-06-29 18:30:00|349.13|347.53|350.35|348.75|350.35|348.75|348.89|347.29|0
1624991700000|2021-06-29 18:35:00|350.51|348.91|351.49|349.89|351.49|349.89|350.19|348.59|0
1624992000000|2021-06-29 18:40:00|351.65|350.05|351.65|350.05|352.31|350.71|351.49|349.89|0
1624992300000|2021-06-29 18:45:00|351.82|350.22|351.41|349.81|352.3|350.7|351|349.4|0
1624992600000|2021-06-29 18:50:00|351.32|349.72|351|349.4|352.14|350.54|351|349.4|0
1624992900000|2021-06-29 18:55:00|350.83|349.23|349.86|348.26|351|349.4|349.86|348.26|0
1624993200000|2021-06-29 19:00:00|349.78|348.18|350.83|349.23|350.83|349.23|349.78|348.18|0
1624993500000|2021-06-29 19:05:00|350.67|349.07|350.67|349.07|351.32|349.72|350.02|348.42|0
1624993800000|2021-06-29 19:10:00|350.83|349.23|349.36|347.76|350.83|349.23|349.36|347.76|0
1624994100000|2021-06-29 19:15:00|349.53|347.93|349.04|347.44|349.94|348.34|348.71|347.11|0
1624994400000|2021-06-29 19:20:00|349.2|347.6|348.71|347.11|349.61|348.01|348.71|347.11|0
1624994700000|2021-06-29 19:25:00|348.55|346.95|348.71|347.11|349.04|347.44|348.39|346.79|0
1624995000000|2021-06-29 19:30:00|349.04|347.44|349.2|347.6|349.52|347.92|348.71|347.11|0
1624995300000|2021-06-29 19:35:00|349.36|347.76|349.28|347.68|349.68|348.08|348.71|347.11|0
1624995600000|2021-06-29 19:40:00|349.36|347.76|349.52|347.92|350.01|348.41|349.19|347.59|0
1624995900000|2021-06-29 19:45:00|349.36|347.76|350.01|348.41|350.01|348.41|349.19|347.59|0
1624996200000|2021-06-29 19:50:00|349.19|347.59|348.87|347.27|349.84|348.24|348.7|347.1|0
1624996500000|2021-06-29 19:55:00|349.03|347.43|349.19|347.59|349.68|348.08|348.05|346.45|0
1624996800000|2021-06-29 20:00:00|349.03|347.43|347.57|345.97|349.03|347.43|347.57|345.97|0
1624997100000|2021-06-29 20:05:00|347.4|345.8|346.92|345.32|347.73|346.13|346.92|345.32|0
1624997400000|2021-06-29 20:10:00|346.75|345.15|347|345.4|347.4|345.8|346.43|344.83|0
1624997700000|2021-06-29 20:15:00|347.36|345.36|347.04|345.04|347.36|345.36|346.71|344.71|0
1624998000000|2021-06-29 20:20:00|347.2|345.2|347.2|345.2|347.36|345.36|347.04|345.04|0
1624998300000|2021-06-29 20:25:00|347.36|345.36|347.2|345.2|347.36|345.36|347.03|345.03|0
1624998600000|2021-06-29 20:30:00|347.03|345.03|347.36|345.36|347.52|345.52|347.03|345.03|0
1624998900000|2021-06-29 20:35:00|347.52|345.52|347.84|345.84|348|346|347.19|345.19|0
1624999200000|2021-06-29 20:40:00|348|346|348|346|348.33|346.33|348|346|0
1624999500000|2021-06-29 20:45:00|347.84|345.84|347.51|345.51|348|346|347.35|345.35|0
1624999800000|2021-06-29 20:50:00|347.68|345.68|347.35|345.35|347.84|345.84|347.19|345.19|0
1625000100000|2021-06-29 20:55:00|347.68|345.68|347.82|345.82|347.84|345.84|347.19|345.19|0
1625000400000|2021-06-29 21:00:00|347.71|345.71|347.74|345.74|347.78|345.78|347.71|345.71|0
1625000700000|2021-06-29 21:05:00|347.78|345.78|347.74|345.74|347.95|345.95|347.71|345.71|0
1625001000000|2021-06-29 21:10:00|347.76|345.76|347.64|345.64|347.76|345.76|347.54|345.54|0
1625001300000|2021-06-29 21:15:00|347.52|345.52|347.64|345.64|347.64|345.64|347.52|345.52|0
1625001600000|2021-06-29 21:20:00|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1625001900000|2021-06-29 21:25:00|347.68|345.68|347.73|345.73|347.8|345.8|347.61|345.61|0
1625002200000|2021-06-29 21:30:00|347.71|345.71|347.82|345.82|347.82|345.82|347.7|345.7|0
1625002500000|2021-06-29 21:35:00|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1625002800000|2021-06-29 21:40:00|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|0
1625003100000|2021-06-29 21:45:00|347.82|345.82|347.63|345.63|347.82|345.82|347.63|345.63|0
1625003400000|2021-06-29 21:50:00|347.7|345.7|347.67|345.67|347.75|345.75|347.65|345.65|0
1625003700000|2021-06-29 21:55:00|347.65|345.65|347.65|345.65|347.65|345.65|347.63|345.63|0
1625004000000|2021-06-29 22:00:00|347.33|345.33|348.06|346.06|348.22|346.22|346.85|344.85|0
1625004300000|2021-06-29 22:05:00|347.98|345.98|348.22|346.22|348.22|346.22|347.9|345.9|0
1625004600000|2021-06-29 22:10:00|348.06|346.06|347.9|345.9|348.06|346.06|347.9|345.9|0
1625004900000|2021-06-29 22:15:00|347.89|345.89|347.89|345.89|348.06|346.06|347.73|345.73|0
1625005200000|2021-06-29 22:20:00|347.73|345.73|347.57|345.57|347.89|345.89|347.57|345.57|0
1625005500000|2021-06-29 22:25:00|347.41|345.41|347.57|345.57|347.57|345.57|347.41|345.41|0
1625005800000|2021-06-29 22:30:00|347.65|345.65|347.57|345.57|347.73|345.73|347.49|345.49|0
1625006100000|2021-06-29 22:35:00|347.73|345.73|347.73|345.73|347.97|345.97|347.73|345.73|0
1625006400000|2021-06-29 22:40:00|347.65|345.65|347.4|345.4|347.65|345.65|347.4|345.4|0
1625006700000|2021-06-29 22:45:00|347.56|345.56|347.4|345.4|347.56|345.56|347.08|345.08|0
1625007000000|2021-06-29 22:50:00|347.32|345.32|347.07|345.07|347.32|345.32|347.07|345.07|0
1625007300000|2021-06-29 22:55:00|347|345|347.24|345.24|347.4|345.4|346.91|344.91|0
1625007600000|2021-06-29 23:00:00|347.16|345.16|347.23|345.23|347.24|345.24|347.07|345.07|0
1625007900000|2021-06-29 23:05:00|347.07|345.07|346.91|344.91|347.23|345.23|346.91|344.91|0
1625008200000|2021-06-29 23:10:00|346.75|344.75|346.75|344.75|346.91|344.91|346.75|344.75|0
1625008500000|2021-06-29 23:15:00|346.91|344.91|346.58|344.58|346.91|344.91|346.58|344.58|0
1625008800000|2021-06-29 23:20:00|346.51|344.51|346.1|344.1|346.51|344.51|346.1|344.1|0
1625009100000|2021-06-29 23:25:00|346.26|344.26|345.93|343.93|346.26|344.26|345.69|343.69|0
1625009400000|2021-06-29 23:30:00|345.77|343.77|346.09|344.09|346.26|344.26|345.77|343.77|0
1625009700000|2021-06-29 23:35:00|346.18|344.18|345.77|343.77|346.26|344.26|345.77|343.77|0
1625010000000|2021-06-29 23:40:00|345.61|343.61|345.61|343.61|345.77|343.77|345.53|343.53|0
1625010300000|2021-06-29 23:45:00|345.77|343.77|345.44|343.44|345.77|343.77|345.12|343.12|0
1625010600000|2021-06-29 23:50:00|345.61|343.61|345.28|343.28|345.61|343.61|345.12|343.12|0
1625010900000|2021-06-29 23:55:00|345.44|343.44|345.36|343.36|345.6|343.6|345.28|343.28|0
1625011200000|2021-06-30 00:00:00|345.44|343.44|344.63|342.63|345.44|343.44|344.47|342.47|0
1625011500000|2021-06-30 00:05:00|344.56|342.56|344.79|342.79|344.79|342.79|344.31|342.31|0
1625011800000|2021-06-30 00:10:00|344.63|342.63|345.11|343.11|345.11|343.11|344.47|342.47|0
1625012100000|2021-06-30 00:15:00|344.95|342.95|344.31|342.31|345.11|343.11|344.15|342.15|0
1625012400000|2021-06-30 00:20:00|344.47|342.47|345.11|343.11|345.11|343.11|344.31|342.31|0
1625012700000|2021-06-30 00:25:00|345.27|343.27|344.95|342.95|345.27|343.27|344.79|342.79|0
1625013000000|2021-06-30 00:30:00|345.11|343.11|345.59|343.59|345.76|343.76|344.95|342.95|0
1625013300000|2021-06-30 00:35:00|345.43|343.43|345.75|343.75|346.24|344.24|345.43|343.43|0
1625013600000|2021-06-30 00:40:00|345.59|343.59|346.08|344.08|346.08|344.08|345.59|343.59|0
1625013900000|2021-06-30 00:45:00|345.91|343.91|345.75|343.75|346.08|344.08|345.59|343.59|0
1625014200000|2021-06-30 00:50:00|345.59|343.59|346.4|344.4|346.4|344.4|345.59|343.59|0
1625014500000|2021-06-30 00:55:00|346.72|344.72|346.56|344.56|346.72|344.72|346.23|344.23|0
1625014800000|2021-06-30 01:00:00|346.48|344.48|346.23|344.23|346.56|344.56|345.99|343.99|0
1625015100000|2021-06-30 01:05:00|346.07|344.07|345.91|343.91|346.16|344.16|345.75|343.75|0
1625015400000|2021-06-30 01:10:00|345.83|343.83|345.75|343.75|346.07|344.07|345.42|343.42|0
1625015700000|2021-06-30 01:15:00|345.58|343.58|346.07|344.07|346.07|344.07|345.58|343.58|0
1625016000000|2021-06-30 01:20:00|346.15|344.15|346.07|344.07|346.23|344.23|345.9|343.9|0
1625016300000|2021-06-30 01:25:00|345.9|343.9|346.06|344.06|346.15|344.15|345.9|343.9|0
1625016600000|2021-06-30 01:30:00|345.99|343.99|345.9|343.9|346.15|344.15|345.74|343.74|0
1625016900000|2021-06-30 01:35:00|345.82|343.82|345.9|343.9|346.06|344.06|345.74|343.74|0
1625017200000|2021-06-30 01:40:00|345.74|343.74|346.38|344.38|346.38|344.38|345.58|343.58|0
1625017500000|2021-06-30 01:45:00|346.22|344.22|345.9|343.9|346.22|344.22|345.9|343.9|0
1625017800000|2021-06-30 01:50:00|346.06|344.06|346.3|344.3|346.38|344.38|345.9|343.9|0
1625018100000|2021-06-30 01:55:00|346.38|344.38|347.19|345.19|347.19|345.19|346.38|344.38|0
1625018400000|2021-06-30 02:00:00|347.03|345.03|346.86|344.86|347.19|345.19|346.54|344.54|0
1625018700000|2021-06-30 02:05:00|346.79|344.79|346.79|344.79|346.86|344.86|346.7|344.7|0
1625019000000|2021-06-30 02:10:00|346.86|344.86|346.54|344.54|346.86|344.86|346.38|344.38|0
1625019300000|2021-06-30 02:15:00|346.46|344.46|346.38|344.38|346.54|344.54|346.21|344.21|0
1625019600000|2021-06-30 02:20:00|346.37|344.37|346.05|344.05|346.37|344.37|346.05|344.05|0
1625019900000|2021-06-30 02:25:00|346.21|344.21|346.21|344.21|346.54|344.54|346.21|344.21|0
1625020200000|2021-06-30 02:30:00|346.3|344.3|346.86|344.86|346.86|344.86|346.21|344.21|0
1625020500000|2021-06-30 02:35:00|346.78|344.78|346.86|344.86|347.18|345.18|346.69|344.69|0
1625020800000|2021-06-30 02:40:00|347.02|345.02|347.02|345.02|347.02|345.02|346.78|344.78|0
1625021100000|2021-06-30 02:45:00|346.85|344.85|347.02|345.02|347.18|345.18|346.85|344.85|0
1625021400000|2021-06-30 02:50:00|347.18|345.18|347.01|345.01|347.34|345.34|347.01|345.01|0
1625021700000|2021-06-30 02:55:00|346.85|344.85|346.85|344.85|347.18|345.18|346.69|344.69|0
1625022000000|2021-06-30 03:00:00|346.77|344.77|346.77|344.77|346.85|344.85|346.53|344.53|0
1625022300000|2021-06-30 03:05:00|346.69|344.69|347.17|345.17|347.33|345.33|346.69|344.69|0
1625022600000|2021-06-30 03:10:00|347.01|345.01|347.09|345.09|347.17|345.17|347.01|345.01|0
1625022900000|2021-06-30 03:15:00|347.01|345.01|346.52|344.52|347.17|345.17|346.52|344.52|0
1625023200000|2021-06-30 03:20:00|346.68|344.68|346.52|344.52|346.68|344.68|346.36|344.36|0
1625023500000|2021-06-30 03:25:00|346.61|344.61|346.2|344.2|346.68|344.68|346.2|344.2|0
1625023800000|2021-06-30 03:30:00|346.03|344.03|346.19|344.19|346.36|344.36|346.03|344.03|0
1625024100000|2021-06-30 03:35:00|346.36|344.36|346.03|344.03|346.36|344.36|346.03|344.03|0
1625024400000|2021-06-30 03:40:00|346.19|344.19|346.03|344.03|346.36|344.36|346.03|344.03|0
1625024700000|2021-06-30 03:45:00|345.87|343.87|346.03|344.03|346.03|344.03|345.71|343.71|0
1625025000000|2021-06-30 03:50:00|346.11|344.11|346.19|344.19|346.19|344.19|346.03|344.03|0
1625025300000|2021-06-30 03:55:00|346.03|344.03|345.7|343.7|346.03|344.03|345.7|343.7|0
1625025600000|2021-06-30 04:00:00|345.87|343.87|345.86|343.86|346.03|344.03|345.7|343.7|0
1625025900000|2021-06-30 04:05:00|345.7|343.7|345.7|343.7|345.7|343.7|345.54|343.54|0
1625026200000|2021-06-30 04:10:00|345.54|343.54|345.7|343.7|345.7|343.7|345.54|343.54|0
1625026500000|2021-06-30 04:15:00|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|0
1625026800000|2021-06-30 04:20:00|345.78|343.78|345.86|343.86|345.86|343.86|345.7|343.7|0
1625027100000|2021-06-30 04:25:00|346.02|344.02|346.18|344.18|346.34|344.34|346.02|344.02|0
1625027400000|2021-06-30 04:30:00|346.02|344.02|346.18|344.18|346.34|344.34|346.02|344.02|0
1625027700000|2021-06-30 04:35:00|346.26|344.26|346.18|344.18|346.5|344.5|346.18|344.18|0
1625028000000|2021-06-30 04:40:00|346.02|344.02|345.69|343.69|346.02|344.02|345.69|343.69|0
1625028300000|2021-06-30 04:45:00|345.85|343.85|346.01|344.01|346.01|344.01|345.69|343.69|0
1625028600000|2021-06-30 04:50:00|345.85|343.85|345.53|343.53|345.85|343.85|345.53|343.53|0
1625028900000|2021-06-30 04:55:00|345.45|343.45|345.53|343.53|345.69|343.69|345.37|343.37|0
1625029200000|2021-06-30 05:00:00|345.37|343.37|345.85|343.85|345.85|343.85|345.36|343.36|0
1625029500000|2021-06-30 05:05:00|345.69|343.69|346.01|344.01|346.01|344.01|345.61|343.61|0
1625029800000|2021-06-30 05:10:00|345.93|343.93|345.68|343.68|346.01|344.01|345.68|343.68|0
1625030100000|2021-06-30 05:15:00|345.85|343.85|345.84|343.84|345.85|343.85|345.52|343.52|0
1625030400000|2021-06-30 05:20:00|346.01|344.01|346.01|344.01|346.17|344.17|345.84|343.84|0
1625030700000|2021-06-30 05:25:00|346.09|344.09|346.17|344.17|346.25|344.25|346.01|344.01|0
1625031000000|2021-06-30 05:30:00|346|344|346|344|346.17|344.17|345.84|343.84|0
1625031300000|2021-06-30 05:35:00|345.93|343.93|345.92|343.92|346|344|345.68|343.68|0
1625031600000|2021-06-30 05:40:00|346|344|346.83|344.83|346.83|344.83|346|344|0
1625031900000|2021-06-30 05:45:00|347|345|346.99|344.99|347|345|346.83|344.83|0
1625032200000|2021-06-30 05:50:00|347.16|345.16|347.96|345.96|348.13|346.13|347.15|345.15|0
1625032500000|2021-06-30 05:55:00|347.8|345.8|348.29|346.29|348.45|346.45|347.8|345.8|0
1625032800000|2021-06-30 06:00:00|348.45|346.45|349.18|347.18|349.26|347.26|348.45|346.45|0
1625033100000|2021-06-30 06:05:00|349.09|347.09|348.93|346.93|349.42|347.42|348.45|346.45|0
1625033400000|2021-06-30 06:10:00|348.85|346.85|349.42|347.42|349.42|347.42|348.61|346.61|0
1625033700000|2021-06-30 06:15:00|349.25|347.25|348.12|346.12|349.25|347.25|347.96|345.96|0
1625034000000|2021-06-30 06:20:00|348.28|346.28|348.44|346.44|348.6|346.6|348.12|346.12|0
1625034300000|2021-06-30 06:25:00|348.6|346.6|347.95|345.95|348.85|346.85|347.95|345.95|0
1625034600000|2021-06-30 06:30:00|348.12|346.12|348.28|346.28|348.76|346.76|348.11|346.11|0
1625034900000|2021-06-30 06:35:00|348.11|346.11|348.6|346.6|348.76|346.76|347.95|345.95|0
1625035200000|2021-06-30 06:40:00|348.52|346.52|348.11|346.11|348.6|346.6|347.95|345.95|0
1625035500000|2021-06-30 06:45:00|348.2|346.2|347.63|345.63|348.2|346.2|347.63|345.63|0
1625035800000|2021-06-30 06:50:00|347.79|345.79|347.79|345.79|348.03|346.03|347.62|345.62|0
1625036100000|2021-06-30 06:55:00|347.95|345.95|348.59|346.59|348.76|346.76|347.79|345.79|0
1625036400000|2021-06-30 07:00:00|348.84|346.84|347.62|345.62|348.84|346.84|347.22|345.22|0
1625036700000|2021-06-30 07:05:00|347.42|345.82|347.26|345.66|347.58|345.98|346.61|345.01|0
1625037000000|2021-06-30 07:10:00|347.5|345.9|347.18|345.58|347.91|346.31|346.93|345.33|0
1625037300000|2021-06-30 07:15:00|347.1|345.5|347.83|346.23|348.23|346.63|347.1|345.5|0
1625037600000|2021-06-30 07:20:00|347.74|346.14|348.06|346.46|348.23|346.63|347.26|345.66|0
1625037900000|2021-06-30 07:25:00|348.23|346.63|347.25|345.65|348.23|346.63|346.45|344.85|0
1625038200000|2021-06-30 07:30:00|347.09|345.49|347.25|345.65|347.74|346.14|347.09|345.49|0
1625038500000|2021-06-30 07:35:00|347.41|345.81|347.09|345.49|347.74|346.14|346.93|345.33|0
1625038800000|2021-06-30 07:40:00|346.93|345.33|347.09|345.49|347.25|345.65|346.76|345.16|0
1625039100000|2021-06-30 07:45:00|347.25|345.65|347.25|345.65|347.41|345.81|347.01|345.41|0
1625039400000|2021-06-30 07:50:00|347.17|345.57|346.44|344.84|347.25|345.65|346.44|344.84|0
1625039700000|2021-06-30 07:55:00|346.6|345|346.76|345.16|347.09|345.49|346.6|345|0
1625040000000|2021-06-30 08:00:00|346.68|345.08|348.38|346.78|348.54|346.94|346.6|345|0
1625040300000|2021-06-30 08:05:00|348.54|346.94|349.51|347.91|349.67|348.07|348.38|346.78|0
1625040600000|2021-06-30 08:10:00|349.67|348.07|352.28|350.68|352.6|351|349.67|348.07|0
1625040900000|2021-06-30 08:15:00|352.11|350.51|353.2|351.6|353.58|351.98|351.47|349.87|0
1625041200000|2021-06-30 08:20:00|353.04|351.44|353.36|351.76|353.85|352.25|352.87|351.27|0
1625041500000|2021-06-30 08:25:00|353.69|352.09|353.12|351.52|353.85|352.25|352.87|351.27|0
1625041800000|2021-06-30 08:30:00|353.03|351.43|353.52|351.92|353.85|352.25|353.03|351.43|0
1625042100000|2021-06-30 08:35:00|353.36|351.76|353.68|352.08|353.85|352.25|352.7|351.1|0
1625042400000|2021-06-30 08:40:00|353.52|351.92|353.03|351.43|353.85|352.25|352.87|351.27|0
1625042700000|2021-06-30 08:45:00|352.87|351.27|353.85|352.25|353.85|352.25|352.87|351.27|0
1625043000000|2021-06-30 08:50:00|353.68|352.08|353.52|351.92|353.85|352.25|352.86|351.26|0
1625043300000|2021-06-30 08:55:00|353.6|352|354.66|353.06|354.83|353.23|353.52|351.92|0
1625043600000|2021-06-30 09:00:00|354.83|353.23|358.76|357.16|362.07|360.47|354.83|353.23|0
1625043900000|2021-06-30 09:05:00|358.6|357|357.45|355.85|359.58|357.98|357.45|355.85|0
1625044200000|2021-06-30 09:10:00|357.61|356.01|358.11|356.51|358.93|357.33|357.61|356.01|0
1625044500000|2021-06-30 09:15:00|357.94|356.34|358.43|356.83|358.92|357.32|357.61|356.01|0
1625044800000|2021-06-30 09:20:00|358.6|357|358.19|356.59|359.42|357.82|357.78|356.18|0
1625045100000|2021-06-30 09:25:00|358.27|356.67|356.96|355.36|358.59|356.99|356.96|355.36|0
1625045400000|2021-06-30 09:30:00|357.12|355.52|357.44|355.84|357.94|356.34|356.95|355.35|0
1625045700000|2021-06-30 09:35:00|357.53|355.93|356.79|355.19|357.61|356.01|356.46|354.86|0
1625046000000|2021-06-30 09:40:00|356.95|355.35|356.46|354.86|357.93|356.33|356.46|354.86|0
1625046300000|2021-06-30 09:45:00|356.3|354.7|355.64|354.04|356.3|354.7|355.32|353.72|0
1625046600000|2021-06-30 09:50:00|355.81|354.21|355.32|353.72|356.38|354.78|355.32|353.72|0
1625046900000|2021-06-30 09:55:00|355.48|353.88|355.8|354.2|356.13|354.53|355.15|353.55|0
1625047200000|2021-06-30 10:00:00|355.97|354.37|354.82|353.22|355.97|354.37|354.5|352.9|0
1625047500000|2021-06-30 10:05:00|354.5|352.9|354.26|352.66|354.99|353.39|353.85|352.25|0
1625047800000|2021-06-30 10:10:00|354.17|352.57|354.66|353.06|354.66|353.06|354.17|352.57|0
1625048100000|2021-06-30 10:15:00|354.49|352.89|354.33|352.73|354.66|353.06|353.84|352.24|0
1625048400000|2021-06-30 10:20:00|354.17|352.57|353.68|352.08|354.49|352.89|353.52|351.92|0
1625048700000|2021-06-30 10:25:00|353.35|351.75|353.35|351.75|354|352.4|353.35|351.75|0
1625049000000|2021-06-30 10:30:00|353.19|351.59|354.16|352.56|354.16|352.56|353.03|351.43|0
1625049300000|2021-06-30 10:35:00|354.33|352.73|353.67|352.07|354.33|352.73|353.51|351.91|0
1625049600000|2021-06-30 10:40:00|353.51|351.91|352.16|350.56|353.84|352.24|350.85|349.25|0
1625049900000|2021-06-30 10:45:00|352.32|350.72|352.65|351.05|352.81|351.21|352.16|350.56|0
1625050200000|2021-06-30 10:50:00|352.49|350.89|352.65|351.05|352.81|351.21|352.41|350.81|0
1625050500000|2021-06-30 10:55:00|352.57|350.97|353.3|351.7|353.46|351.86|352.48|350.88|0
1625050800000|2021-06-30 11:00:00|353.14|351.54|352.4|350.8|353.14|351.54|352.16|350.56|0
1625051100000|2021-06-30 11:05:00|352.32|350.72|352.81|351.21|352.97|351.37|352.16|350.56|0
1625051400000|2021-06-30 11:10:00|352.73|351.13|351.5|349.9|352.81|351.21|351.18|349.58|0
1625051700000|2021-06-30 11:15:00|351.34|349.74|350.04|348.44|351.59|349.99|349.87|348.27|0
1625052000000|2021-06-30 11:20:00|349.87|348.27|349.71|348.11|349.87|348.27|348.74|347.14|0
1625052300000|2021-06-30 11:25:00|349.63|348.03|351.66|350.06|351.66|350.06|349.55|347.95|0
1625052600000|2021-06-30 11:30:00|351.5|349.9|351.17|349.57|351.5|349.9|350.68|349.08|0
1625052900000|2021-06-30 11:35:00|351.01|349.41|350.68|349.08|351.33|349.73|350.52|348.92|0
1625053200000|2021-06-30 11:40:00|350.6|349|351.01|349.41|351.5|349.9|350.52|348.92|0
1625053500000|2021-06-30 11:45:00|351.17|349.57|350.68|349.08|351.17|349.57|350.36|348.76|0
1625053800000|2021-06-30 11:50:00|350.6|349|351.33|349.73|351.65|350.05|350.52|348.92|0
1625054100000|2021-06-30 11:55:00|351.49|349.89|350.68|349.08|351.49|349.89|350.51|348.91|0
1625054400000|2021-06-30 12:00:00|350.84|349.24|351.49|349.89|351.49|349.89|350.68|349.08|0
1625054700000|2021-06-30 12:05:00|351.65|350.05|351.81|350.21|351.98|350.38|351.33|349.73|0
1625055000000|2021-06-30 12:10:00|351.65|350.05|351.81|350.21|351.98|350.38|351.65|350.05|0
1625055300000|2021-06-30 12:15:00|351.73|350.13|349.7|348.1|351.81|350.21|349.05|347.45|0
1625055600000|2021-06-30 12:20:00|349.86|348.26|351.5|349.9|351.99|350.39|349.7|348.1|0
1625055900000|2021-06-30 12:25:00|351.66|350.06|353.13|351.53|353.13|351.53|351.18|349.58|0
1625056200000|2021-06-30 12:30:00|352.96|351.36|352.96|351.36|353.45|351.85|352.48|350.88|0
1625056500000|2021-06-30 12:35:00|353.13|351.53|353.45|351.85|353.45|351.85|352.8|351.2|0
1625056800000|2021-06-30 12:40:00|353.78|352.18|352.96|351.36|353.78|352.18|352.8|351.2|0
1625057100000|2021-06-30 12:45:00|352.8|351.2|352.63|351.03|353.12|351.52|352.47|350.87|0
1625057400000|2021-06-30 12:50:00|352.8|351.2|352.47|350.87|352.96|351.36|352.31|350.71|0
1625057700000|2021-06-30 12:55:00|352.72|351.12|353.28|351.68|353.28|351.68|352.63|351.03|0
1625058000000|2021-06-30 13:00:00|353.12|351.52|353.12|351.52|353.93|352.33|353.12|351.52|0
1625058300000|2021-06-30 13:05:00|353.2|351.6|353.77|352.17|354.26|352.66|353.2|351.6|0
1625058600000|2021-06-30 13:10:00|353.93|352.33|354.42|352.82|355.07|353.47|353.77|352.17|0
1625058900000|2021-06-30 13:15:00|354.26|352.66|354.42|352.82|354.75|353.15|354.09|352.49|0
1625059200000|2021-06-30 13:20:00|354.34|352.74|354.74|353.14|354.74|353.14|353.93|352.33|0
1625059500000|2021-06-30 13:25:00|354.58|352.98|353.44|351.84|354.91|353.31|353.44|351.84|0
1625059800000|2021-06-30 13:30:00|353.6|352|352.22|350.62|353.6|352|350.67|349.07|0
1625060100000|2021-06-30 13:35:00|351.97|350.37|349.37|347.77|351.97|350.37|349.05|347.45|0
1625060400000|2021-06-30 13:40:00|349.21|347.61|348.72|347.12|349.78|348.18|348.56|346.96|0
1625060700000|2021-06-30 13:45:00|349.21|347.61|349.53|347.93|350.34|348.74|348.72|347.12|0
1625061000000|2021-06-30 13:50:00|349.37|347.77|352.3|350.7|352.79|351.19|349.21|347.61|0
1625061300000|2021-06-30 13:55:00|352.23|350.63|352.79|351.19|354.17|352.57|352.23|350.63|0
1625061600000|2021-06-30 14:00:00|352.63|351.03|352.63|351.03|352.95|351.35|351.66|350.06|0
1625061900000|2021-06-30 14:05:00|352.46|350.86|351.65|350.05|352.79|351.19|351.65|350.05|0
1625062200000|2021-06-30 14:10:00|351.98|350.38|351.01|349.41|351.98|350.38|350.68|349.08|0
1625062500000|2021-06-30 14:15:00|351.09|349.49|351|349.4|351.81|350.21|350.2|348.6|0
1625062800000|2021-06-30 14:20:00|351.17|349.57|350.03|348.43|351.65|350.05|350.03|348.43|0
1625063100000|2021-06-30 14:25:00|350.2|348.6|350.52|348.92|350.84|349.24|349.87|348.27|0
1625063400000|2021-06-30 14:30:00|350.68|349.08|348.42|346.82|350.68|349.08|348.26|346.66|0
1625063700000|2021-06-30 14:35:00|348.58|346.98|348.9|347.3|349.06|347.46|348.26|346.66|0
1625064000000|2021-06-30 14:40:00|348.74|347.14|349.06|347.46|349.87|348.27|348.58|346.98|0
1625064300000|2021-06-30 14:45:00|348.9|347.3|348.58|346.98|349.22|347.62|347.94|346.34|0
1625064600000|2021-06-30 14:50:00|348.74|347.14|349.22|347.62|349.22|347.62|348.58|346.98|0
1625064900000|2021-06-30 14:55:00|349.06|347.46|348.58|346.98|349.22|347.62|348.25|346.65|0
1625065200000|2021-06-30 15:00:00|347.61|346.01|348.9|347.3|349.22|347.62|347.45|345.85|0
1625065500000|2021-06-30 15:05:00|349.06|347.46|348.9|347.3|350.02|348.42|348.9|347.3|0
1625065800000|2021-06-30 15:10:00|349.06|347.46|350.18|348.58|350.35|348.75|349.06|347.46|0
1625066100000|2021-06-30 15:15:00|350.34|348.74|350.83|349.23|351.15|349.55|350.02|348.42|0
1625066400000|2021-06-30 15:20:00|350.67|349.07|350.18|348.58|351.15|349.55|349.7|348.1|0
1625066700000|2021-06-30 15:25:00|350.34|348.74|350.18|348.58|350.99|349.39|350.18|348.58|0
1625067000000|2021-06-30 15:30:00|350.34|348.74|350.66|349.06|350.66|349.06|349.53|347.93|0
1625067300000|2021-06-30 15:35:00|350.82|349.22|349.85|348.25|351.15|349.55|349.69|348.09|0
1625067600000|2021-06-30 15:40:00|349.78|348.18|348.83|347.23|350.82|349.22|348.83|347.23|0
1625067900000|2021-06-30 15:45:00|348.99|347.39|349.08|347.48|349.32|347.72|348.51|346.91|0
1625068200000|2021-06-30 15:50:00|348.99|347.39|348.51|346.91|349.15|347.55|348.35|346.75|0
1625068500000|2021-06-30 15:55:00|348.43|346.83|348.75|347.15|348.75|347.15|348.18|346.58|0
1625068800000|2021-06-30 16:00:00|348.67|347.07|349.15|347.55|349.15|347.55|348.51|346.91|0
1625069100000|2021-06-30 16:05:00|348.99|347.39|348.99|347.39|349.15|347.55|348.5|346.9|0
1625069400000|2021-06-30 16:10:00|349.15|347.55|348.18|346.58|349.15|347.55|348.18|346.58|0
1625069700000|2021-06-30 16:15:00|348.34|346.74|348.02|346.42|348.66|347.06|347.86|346.26|0
1625070000000|2021-06-30 16:20:00|348.18|346.58|348.82|347.22|348.82|347.22|348.18|346.58|0
1625070300000|2021-06-30 16:25:00|348.91|347.31|349.63|348.03|349.79|348.19|348.91|347.31|0
1625070600000|2021-06-30 16:30:00|349.71|348.11|348.34|346.74|350.12|348.52|348.17|346.57|0
1625070900000|2021-06-30 16:35:00|348.17|346.57|347.85|346.25|348.17|346.57|347.61|346.01|0
1625071200000|2021-06-30 16:40:00|347.69|346.09|347.53|345.93|348.01|346.41|347.53|345.93|0
1625071500000|2021-06-30 16:45:00|347.69|346.09|348.33|346.73|348.33|346.73|347.36|345.76|0
1625071800000|2021-06-30 16:50:00|348.17|346.57|347.52|345.92|348.33|346.73|347.52|345.92|0
1625072100000|2021-06-30 16:55:00|347.36|345.76|348.21|346.61|348.56|346.96|347.36|345.76|0
1625072400000|2021-06-30 17:00:00|348.13|346.53|347.88|346.28|348.53|346.93|347.72|346.12|0
1625072700000|2021-06-30 17:05:00|348.04|346.44|348.04|346.44|348.2|346.6|347.72|346.12|0
1625073000000|2021-06-30 17:10:00|348.13|346.53|348.52|346.92|349.01|347.41|348.13|346.53|0
1625073300000|2021-06-30 17:15:00|348.36|346.76|349.17|347.57|349.33|347.73|348.36|346.76|0
1625073600000|2021-06-30 17:20:00|349.33|347.73|348.68|347.08|349.33|347.73|348.52|346.92|0
1625073900000|2021-06-30 17:25:00|348.85|347.25|348.5|346.9|348.85|347.25|348.17|346.57|0
1625074200000|2021-06-30 17:30:00|348.34|346.74|348.33|346.73|348.82|347.22|348.01|346.41|0
1625074500000|2021-06-30 17:35:00|348.42|346.82|348.01|346.41|348.5|346.9|347.93|346.33|0
1625074800000|2021-06-30 17:40:00|348.17|346.57|348.49|346.89|348.66|347.06|348.01|346.41|0
1625075100000|2021-06-30 17:45:00|348.33|346.73|348.33|346.73|348.82|347.22|348.33|346.73|0
1625075400000|2021-06-30 17:50:00|348.49|346.89|348.65|347.05|348.82|347.22|348.49|346.89|0
1625075700000|2021-06-30 17:55:00|348.82|347.22|348.33|346.73|348.98|347.38|348.17|346.57|0
1625076000000|2021-06-30 18:00:00|348.41|346.81|348.65|347.05|348.98|347.38|348.25|346.65|0
1625076300000|2021-06-30 18:05:00|348.49|346.89|349.46|347.86|349.62|348.02|348.49|346.89|0
1625076600000|2021-06-30 18:10:00|349.62|348.02|348.97|347.37|350.11|348.51|348.81|347.21|0
1625076900000|2021-06-30 18:15:00|349.13|347.53|348.49|346.89|349.3|347.7|348.16|346.56|0
1625077200000|2021-06-30 18:20:00|348.41|346.81|348.89|347.29|348.97|347.37|348.32|346.72|0
1625077500000|2021-06-30 18:25:00|348.97|347.37|348.32|346.72|349.13|347.53|348.32|346.72|0
1625077800000|2021-06-30 18:30:00|348.16|346.56|347.92|346.32|348.64|347.04|347.67|346.07|0
1625078100000|2021-06-30 18:35:00|347.83|346.23|347.99|346.39|348.16|346.56|347.83|346.23|0
1625078400000|2021-06-30 18:40:00|347.83|346.23|347.67|346.07|347.83|346.23|347.35|345.75|0
1625078700000|2021-06-30 18:45:00|347.51|345.91|347.67|346.07|347.83|346.23|347.51|345.91|0
1625079000000|2021-06-30 18:50:00|347.51|345.91|348.64|347.04|348.8|347.2|347.51|345.91|0
1625079300000|2021-06-30 18:55:00|348.48|346.88|348.15|346.55|348.64|347.04|347.34|345.74|0
1625079600000|2021-06-30 19:00:00|347.99|346.39|347.99|346.39|348.31|346.71|347.66|346.06|0
1625079900000|2021-06-30 19:05:00|347.83|346.23|347.5|345.9|347.99|346.39|347.5|345.9|0
1625080200000|2021-06-30 19:10:00|347.42|345.82|347.5|345.9|347.66|346.06|346.69|345.09|0
1625080500000|2021-06-30 19:15:00|347.34|345.74|347.34|345.74|347.5|345.9|346.85|345.25|0
1625080800000|2021-06-30 19:20:00|347.18|345.58|346.21|344.61|347.18|345.58|346.04|344.44|0
1625081100000|2021-06-30 19:25:00|346.37|344.77|346.37|344.77|346.69|345.09|346.13|344.53|0
1625081400000|2021-06-30 19:30:00|346.53|344.93|346.04|344.44|347.66|346.06|345.88|344.28|0
1625081700000|2021-06-30 19:35:00|345.88|344.28|345.4|343.8|346.36|344.76|344.91|343.31|0
1625082000000|2021-06-30 19:40:00|345.23|343.63|345.32|343.72|346.36|344.76|344.91|343.31|0
1625082300000|2021-06-30 19:45:00|345.23|343.63|345.39|343.79|345.39|343.79|343.62|342.02|0
1625082600000|2021-06-30 19:50:00|346.28|344.68|343.78|342.18|347.49|345.89|343.46|341.86|0
1625082900000|2021-06-30 19:55:00|343.62|342.02|348.07|346.47|348.07|346.47|343.03|341.43|0
1625083200000|2021-06-30 20:00:00|349.35|347.75|345.02|343.42|349.35|347.75|344.7|343.1|0
1625083500000|2021-06-30 20:05:00|345.34|343.74|345.66|344.06|345.82|344.22|344.86|343.26|0
1625083800000|2021-06-30 20:10:00|345.82|344.22|345.42|343.82|345.82|344.22|345.18|343.58|0
1625084100000|2021-06-30 20:15:00|346.58|344.58|346.42|344.42|346.74|344.74|346.1|344.1|0
1625084400000|2021-06-30 20:20:00|346.26|344.26|345.94|343.94|346.42|344.42|345.78|343.78|0
1625084700000|2021-06-30 20:25:00|345.78|343.78|345.45|343.45|345.94|343.94|345.3|343.3|0
1625085000000|2021-06-30 20:30:00|345.29|343.29|345.13|343.13|345.29|343.29|344.97|342.97|0
1625085300000|2021-06-30 20:35:00|344.97|342.97|344.81|342.81|345.13|343.13|344.33|342.33|0
1625085600000|2021-06-30 20:40:00|344.97|342.97|344.65|342.65|344.97|342.97|344.65|342.65|0
1625085900000|2021-06-30 20:45:00|344.81|342.81|344.49|342.49|344.81|342.81|344.49|342.49|0
1625086200000|2021-06-30 20:50:00|344.65|342.65|344.65|342.65|344.81|342.81|344.33|342.33|0
1625086500000|2021-06-30 20:55:00|344.81|342.81|344.81|342.81|345.13|343.13|344.65|342.65|0
1625086800000|2021-06-30 21:00:00|345.06|343.06|345.2|343.2|345.29|343.29|345.06|343.06|0
1625087100000|2021-06-30 21:05:00|345.14|343.14|345.03|343.03|345.14|343.14|344.98|342.98|0
1625087400000|2021-06-30 21:10:00|345.07|343.07|345.05|343.05|345.07|343.07|345.05|343.05|0
1625087700000|2021-06-30 21:15:00|344.93|342.93|344.96|342.96|345.05|343.05|344.93|342.93|0
1625088000000|2021-06-30 21:20:00|345.03|343.03|344.81|342.81|345.07|343.07|344.81|342.81|0
1625088300000|2021-06-30 21:25:00|344.71|342.71|345.07|343.07|345.07|343.07|344.7|342.7|0
1625088600000|2021-06-30 21:30:00|345.05|343.05|345.07|343.07|345.07|343.07|345.05|343.05|0
1625088900000|2021-06-30 21:35:00|345.12|343.12|345.07|343.07|345.12|343.12|345.02|343.02|0
1625089200000|2021-06-30 21:40:00|345.12|343.12|345.16|343.16|345.28|343.28|345.02|343.02|0
1625089500000|2021-06-30 21:45:00|345.19|343.19|345.23|343.23|345.23|343.23|345.18|343.18|0
1625089800000|2021-06-30 21:50:00|345.27|343.27|345.24|343.24|345.3|343.3|345.06|343.06|0
1625090100000|2021-06-30 21:55:00|345.37|343.37|345.09|343.09|345.39|343.39|345.09|343.09|0
1625090400000|2021-06-30 22:00:00|344.31|342.31|343.75|341.75|344.63|342.63|343.43|341.43|0
1625090700000|2021-06-30 22:05:00|343.91|341.91|344.39|342.39|344.55|342.55|343.91|341.91|0
1625091000000|2021-06-30 22:10:00|344.23|342.23|344.23|342.23|344.55|342.55|344.15|342.15|0
1625091300000|2021-06-30 22:15:00|344.39|342.39|344.54|342.54|344.7|342.7|344.06|342.06|0
1625091600000|2021-06-30 22:20:00|344.38|342.38|344.22|342.22|344.54|342.54|344.22|342.22|0
1625091900000|2021-06-30 22:25:00|344.06|342.06|344.06|342.06|344.22|342.22|343.9|341.9|0
1625092200000|2021-06-30 22:30:00|343.9|341.9|344.22|342.22|344.22|342.22|343.9|341.9|0
1625092500000|2021-06-30 22:35:00|344.06|342.06|344.06|342.06|344.06|342.06|343.9|341.9|0
1625092800000|2021-06-30 22:40:00|344.22|342.22|343.74|341.74|344.22|342.22|343.74|341.74|0
1625093100000|2021-06-30 22:45:00|343.9|341.9|343.9|341.9|344.06|342.06|343.9|341.9|0
1625093400000|2021-06-30 22:50:00|343.82|341.82|343.42|341.42|343.82|341.82|343.42|341.42|0
1625093700000|2021-06-30 22:55:00|343.58|341.58|343.58|341.58|343.58|341.58|343.42|341.42|0
1625094000000|2021-06-30 23:00:00|343.74|341.74|344.05|342.05|344.05|342.05|343.73|341.73|0
1625094300000|2021-06-30 23:05:00|343.89|341.89|344.05|342.05|344.05|342.05|343.89|341.89|0
1625094600000|2021-06-30 23:10:00|343.89|341.89|343.89|341.89|344.05|342.05|343.73|341.73|0
1625094900000|2021-06-30 23:15:00|343.73|341.73|343.89|341.89|343.89|341.89|343.73|341.73|0
1625095200000|2021-06-30 23:20:00|343.73|341.73|343.89|341.89|343.89|341.89|343.73|341.73|0
1625095500000|2021-06-30 23:25:00|343.73|341.73|344.05|342.05|344.05|342.05|343.73|341.73|0
1625095800000|2021-06-30 23:30:00|344.21|342.21|344.36|342.36|344.37|342.37|344.05|342.05|0
1625096100000|2021-06-30 23:35:00|344.2|342.2|344.68|342.68|344.68|342.68|344.2|342.2|0
1625096400000|2021-06-30 23:40:00|344.52|342.52|344.36|342.36|344.52|342.52|344.36|342.36|0
1625096700000|2021-06-30 23:45:00|344.2|342.2|344.04|342.04|344.2|342.2|344.04|342.04|0
1625097000000|2021-06-30 23:50:00|344.2|342.2|344.52|342.52|344.52|342.52|344.04|342.04|0
1625097300000|2021-06-30 23:55:00|344.36|342.36|343.88|341.88|344.44|342.44|343.88|341.88|0
1625097600000|2021-07-01 00:00:00|343.72|341.72|344.6|342.6|344.68|342.68|343.72|341.72|0
1625097900000|2021-07-01 00:05:00|344.52|342.52|345.31|343.31|345.47|343.47|344.36|342.36|0
1625098200000|2021-07-01 00:10:00|345.47|343.47|344.51|342.51|345.47|343.47|344.35|342.35|0
1625098500000|2021-07-01 00:15:00|344.35|342.35|344.19|342.19|344.35|342.35|344.03|342.03|0
1625098800000|2021-07-01 00:20:00|344.03|342.03|343.23|341.23|344.03|342.03|343.23|341.23|0
1625099100000|2021-07-01 00:25:00|342.76|340.76|342.44|340.44|343.07|341.07|342.28|340.28|0
1625099400000|2021-07-01 00:30:00|342.28|340.28|342.28|340.28|342.75|340.75|342.12|340.12|0
1625099700000|2021-07-01 00:35:00|342.2|340.2|343.07|341.07|343.07|341.07|342.12|340.12|0
1625100000000|2021-07-01 00:40:00|342.75|340.75|342.43|340.43|343.07|341.07|342.43|340.43|0
1625100300000|2021-07-01 00:45:00|342.27|340.27|342.59|340.59|342.75|340.75|342.27|340.27|0
1625100600000|2021-07-01 00:50:00|342.75|340.75|342.75|340.75|342.75|340.75|342.43|340.43|0
1625100900000|2021-07-01 00:55:00|342.59|340.59|342.43|340.43|342.75|340.75|342.43|340.43|0
1625101200000|2021-07-01 01:00:00|342.27|340.27|342.27|340.27|342.75|340.75|342.11|340.11|0
1625101500000|2021-07-01 01:05:00|342.43|340.43|342.43|340.43|342.43|340.43|341.95|339.95|0
1625101800000|2021-07-01 01:10:00|342.27|340.27|342.11|340.11|342.43|340.43|342.11|340.11|0
1625102100000|2021-07-01 01:15:00|342.27|340.27|341.79|339.79|342.42|340.42|341.79|339.79|0
1625102400000|2021-07-01 01:20:00|341.87|339.87|341.94|339.94|341.95|339.95|341.63|339.63|0
1625102700000|2021-07-01 01:25:00|342.03|340.03|342.26|340.26|342.42|340.42|342.03|340.03|0
1625103000000|2021-07-01 01:30:00|342.1|340.1|342.58|340.58|342.58|340.58|341.94|339.94|0
1625103300000|2021-07-01 01:35:00|342.42|340.42|342.58|340.58|342.74|340.74|342.42|340.42|0
1625103600000|2021-07-01 01:40:00|342.42|340.42|342.42|340.42|342.58|340.58|342.42|340.42|0
1625103900000|2021-07-01 01:45:00|342.58|340.58|342.73|340.73|343.21|341.21|342.42|340.42|0
1625104200000|2021-07-01 01:50:00|342.57|340.57|342.18|340.18|342.57|340.57|342.18|340.18|0
1625104500000|2021-07-01 01:55:00|342.26|340.26|341.94|339.94|342.26|340.26|341.94|339.94|0
1625104800000|2021-07-01 02:00:00|342.09|340.09|342.09|340.09|342.25|340.25|341.93|339.93|0
1625105100000|2021-07-01 02:05:00|342.25|340.25|342.57|340.57|342.57|340.57|342.25|340.25|0
1625105400000|2021-07-01 02:10:00|342.41|340.41|342.41|340.41|342.41|340.41|342.25|340.25|0
1625105700000|2021-07-01 02:15:00|342.57|340.57|342.49|340.49|342.57|340.57|342.41|340.41|0
1625106000000|2021-07-01 02:20:00|342.41|340.41|342.25|340.25|342.41|340.41|342.25|340.25|0
1625106300000|2021-07-01 02:25:00|342.41|340.41|342.41|340.41|342.56|340.56|342.41|340.41|0
1625106600000|2021-07-01 02:30:00|342.25|340.25|342.4|340.4|342.72|340.72|342.25|340.25|0
1625106900000|2021-07-01 02:35:00|342.56|340.56|342.08|340.08|342.56|340.56|342.08|340.08|0
1625107200000|2021-07-01 02:40:00|342.24|340.24|342.24|340.24|342.24|340.24|342.08|340.08|0
1625107500000|2021-07-01 02:45:00|342.08|340.08|342.24|340.24|342.4|340.4|342.08|340.08|0
1625107800000|2021-07-01 02:50:00|342.4|340.4|342.56|340.56|342.72|340.72|342.4|340.4|0
1625108100000|2021-07-01 02:55:00|342.72|340.72|342.72|340.72|342.72|340.72|342.56|340.56|0
1625108400000|2021-07-01 03:00:00|342.87|340.87|343.19|341.19|343.35|341.35|342.87|340.87|0
1625108700000|2021-07-01 03:05:00|343.03|341.03|342.87|340.87|343.19|341.19|342.87|340.87|0
1625109000000|2021-07-01 03:10:00|343.03|341.03|343.03|341.03|343.03|341.03|342.87|340.87|0
1625109300000|2021-07-01 03:15:00|343.11|341.11|342.87|340.87|343.11|341.11|342.87|340.87|0
1625109600000|2021-07-01 03:20:00|343.03|341.03|342.55|340.55|343.03|341.03|342.55|340.55|0
1625109900000|2021-07-01 03:25:00|342.39|340.39|342.87|340.87|342.87|340.87|342.39|340.39|0
1625110200000|2021-07-01 03:30:00|342.95|340.95|342.55|340.55|343.03|341.03|342.23|340.23|0
1625110500000|2021-07-01 03:35:00|342.71|340.71|343.02|341.02|343.18|341.18|342.55|340.55|0
1625110800000|2021-07-01 03:40:00|343.18|341.18|343.02|341.02|343.34|341.34|343.02|341.02|0
1625111100000|2021-07-01 03:45:00|343.18|341.18|343.18|341.18|343.34|341.34|343.02|341.02|0
1625111400000|2021-07-01 03:50:00|343.34|341.34|343.5|341.5|343.5|341.5|343.02|341.02|0
1625111700000|2021-07-01 03:55:00|343.34|341.34|343.02|341.02|343.34|341.34|342.86|340.86|0
1625112000000|2021-07-01 04:00:00|342.86|340.86|342.7|340.7|342.86|340.86|342.7|340.7|0
1625112300000|2021-07-01 04:05:00|342.86|340.86|342.54|340.54|342.86|340.86|342.54|340.54|0
1625112600000|2021-07-01 04:10:00|342.46|340.46|342.7|340.7|342.7|340.7|342.46|340.46|0
1625112900000|2021-07-01 04:15:00|342.54|340.54|342.85|340.85|342.85|340.85|342.54|340.54|0
1625113200000|2021-07-01 04:20:00|343.01|341.01|343.01|341.01|343.17|341.17|342.85|340.85|0
1625113500000|2021-07-01 04:25:00|342.85|340.85|342.85|340.85|343.01|341.01|342.85|340.85|0
1625113800000|2021-07-01 04:30:00|343.01|341.01|343.33|341.33|343.65|341.65|342.85|340.85|0
1625114100000|2021-07-01 04:35:00|343.49|341.49|343.33|341.33|343.49|341.49|343.33|341.33|0
1625114400000|2021-07-01 04:40:00|343.17|341.17|343.17|341.17|343.25|341.25|343.17|341.17|0
1625114700000|2021-07-01 04:45:00|343.33|341.33|343.17|341.17|343.49|341.49|343.17|341.17|0
1625115000000|2021-07-01 04:50:00|343.01|341.01|343.48|341.48|343.96|341.96|343.01|341.01|0
1625115300000|2021-07-01 04:55:00|343.64|341.64|343.48|341.48|343.64|341.64|343.48|341.48|0
1625115600000|2021-07-01 05:00:00|343.32|341.32|343.16|341.16|343.48|341.48|343.16|341.16|0
1625115900000|2021-07-01 05:05:00|343|341|343.32|341.32|343.32|341.32|343|341|0
1625116200000|2021-07-01 05:10:00|343.48|341.48|343.32|341.32|343.48|341.48|343.16|341.16|0
1625116500000|2021-07-01 05:15:00|343.16|341.16|343.48|341.48|343.72|341.72|343|341|0
1625116800000|2021-07-01 05:20:00|343.32|341.32|343.48|341.48|343.64|341.64|343.32|341.32|0
1625117100000|2021-07-01 05:25:00|343.47|341.47|343.47|341.47|343.63|341.63|343.31|341.31|0
1625117400000|2021-07-01 05:30:00|343.4|341.4|342.99|340.99|343.4|341.4|342.99|340.99|0
1625117700000|2021-07-01 05:35:00|342.83|340.83|342.99|340.99|343.31|341.31|342.83|340.83|0
1625118000000|2021-07-01 05:40:00|342.83|340.83|342.99|340.99|342.99|340.99|342.67|340.67|0
1625118300000|2021-07-01 05:45:00|342.83|340.83|342.67|340.67|342.99|340.99|342.67|340.67|0
1625118600000|2021-07-01 05:50:00|342.83|340.83|342.67|340.67|342.83|340.83|342.51|340.51|0
1625118900000|2021-07-01 05:55:00|342.83|340.83|342.83|340.83|343.15|341.15|342.67|340.67|0
1625119200000|2021-07-01 06:00:00|342.67|340.67|343.15|341.15|343.31|341.31|342.35|340.35|0
1625119500000|2021-07-01 06:05:00|343.07|341.07|343.3|341.3|343.3|341.3|342.83|340.83|0
1625119800000|2021-07-01 06:10:00|343.23|341.23|342.51|340.51|343.23|341.23|342.35|340.35|0
1625120100000|2021-07-01 06:15:00|342.66|340.66|342.91|340.91|343.3|341.3|342.51|340.51|0
1625120400000|2021-07-01 06:20:00|342.82|340.82|343.46|341.46|343.46|341.46|342.66|340.66|0
1625120700000|2021-07-01 06:25:00|343.62|341.62|343.14|341.14|343.62|341.62|343.14|341.14|0
1625121000000|2021-07-01 06:30:00|342.98|340.98|343.3|341.3|343.3|341.3|342.66|340.66|0
1625121300000|2021-07-01 06:35:00|343.14|341.14|343.46|341.46|343.46|341.46|343.14|341.14|0
1625121600000|2021-07-01 06:40:00|343.62|341.62|343.14|341.14|343.62|341.62|342.98|340.98|0
1625121900000|2021-07-01 06:45:00|343.29|341.29|343.45|341.45|343.61|341.61|343.13|341.13|0
1625122200000|2021-07-01 06:50:00|343.38|341.38|343.29|341.29|343.61|341.61|343.13|341.13|0
1625122500000|2021-07-01 06:55:00|343.22|341.22|342.97|340.97|343.22|341.22|342.65|340.65|0
1625122800000|2021-07-01 07:00:00|343.13|341.13|342.17|340.17|343.61|341.61|342.17|340.17|0
1625123100000|2021-07-01 07:05:00|341.97|340.37|342.29|340.69|342.61|341.01|341.66|340.06|0
1625123400000|2021-07-01 07:10:00|342.13|340.53|341.81|340.21|342.29|340.69|341.34|339.74|0
1625123700000|2021-07-01 07:15:00|341.65|340.05|341.33|339.73|341.97|340.37|340.7|339.1|0
1625124000000|2021-07-01 07:20:00|341.49|339.89|339.9|338.3|341.65|340.05|339.43|337.83|0
1625124300000|2021-07-01 07:25:00|340.06|338.46|339.9|338.3|340.38|338.78|339.43|337.83|0
1625124600000|2021-07-01 07:30:00|339.74|338.14|339.43|337.83|339.74|338.14|339.11|337.51|0
1625124900000|2021-07-01 07:35:00|339.58|337.98|338.32|336.72|339.58|337.98|337.37|335.77|0
1625125200000|2021-07-01 07:40:00|338.47|336.87|338.16|336.56|338.47|336.87|337.77|336.17|0
1625125500000|2021-07-01 07:45:00|338.63|337.03|338.16|336.56|338.63|337.03|337.84|336.24|0
1625125800000|2021-07-01 07:50:00|338|336.4|338|336.4|338.15|336.55|337.68|336.08|0
1625126100000|2021-07-01 07:55:00|337.92|336.32|338.08|336.48|338.31|336.71|336.73|335.13|0
1625126400000|2021-07-01 08:00:00|337.84|336.24|337.2|335.6|337.99|336.39|336.89|335.29|0
1625126700000|2021-07-01 08:05:00|337.05|335.45|337.04|335.44|337.2|335.6|336.73|335.13|0
1625127000000|2021-07-01 08:10:00|336.89|335.29|338.78|337.18|338.86|337.26|336.41|334.81|0
1625127300000|2021-07-01 08:15:00|338.62|337.02|339.25|337.65|339.26|337.66|338.31|336.71|0
1625127600000|2021-07-01 08:20:00|339.1|337.5|339.73|338.13|340.21|338.61|339.1|337.5|0
1625127900000|2021-07-01 08:25:00|339.89|338.29|339.57|337.97|339.97|338.37|339.25|337.65|0
1625128200000|2021-07-01 08:30:00|339.41|337.81|339.89|338.29|340.52|338.92|339.33|337.73|0
1625128500000|2021-07-01 08:35:00|339.73|338.13|340.2|338.6|340.52|338.92|339.73|338.13|0
1625128800000|2021-07-01 08:40:00|340.04|338.44|340.2|338.6|340.36|338.76|339.88|338.28|0
1625129100000|2021-07-01 08:45:00|340.04|338.44|340.52|338.92|340.67|339.07|340.04|338.44|0
1625129400000|2021-07-01 08:50:00|340.6|339|340.67|339.07|340.99|339.39|340.36|338.76|0
1625129700000|2021-07-01 08:55:00|340.51|338.91|340.83|339.23|340.99|339.39|340.51|338.91|0
1625130000000|2021-07-01 09:00:00|340.99|339.39|341.07|339.47|341.62|340.02|340.83|339.23|0
1625130300000|2021-07-01 09:05:00|340.99|339.39|342.74|341.14|342.9|341.3|340.99|339.39|0
1625130600000|2021-07-01 09:10:00|342.58|340.98|341.74|340.14|343.54|341.94|341.74|340.14|0
1625130900000|2021-07-01 09:15:00|341.9|340.3|342.38|340.78|342.86|341.26|341.9|340.3|0
1625131200000|2021-07-01 09:20:00|342.46|340.86|343.17|341.57|343.34|341.74|342.46|340.86|0
1625131500000|2021-07-01 09:25:00|343.02|341.42|341.74|340.14|343.02|341.42|341.74|340.14|0
1625131800000|2021-07-01 09:30:00|341.9|340.3|341.89|340.29|342.53|340.93|341.74|340.14|0
1625132100000|2021-07-01 09:35:00|342.05|340.45|342.21|340.61|342.37|340.77|341.89|340.29|0
1625132400000|2021-07-01 09:40:00|342.37|340.77|343.65|342.05|344.13|342.53|342.37|340.77|0
1625132700000|2021-07-01 09:45:00|343.73|342.13|344.37|342.77|344.45|342.85|343.01|341.41|0
1625133000000|2021-07-01 09:50:00|344.45|342.85|343.17|341.57|344.93|343.33|343.17|341.57|0
1625133300000|2021-07-01 09:55:00|343.33|341.73|343.01|341.41|343.33|341.73|342.61|341.01|0
1625133600000|2021-07-01 10:00:00|343.17|341.57|344.45|342.85|344.77|343.17|343.17|341.57|0
1625133900000|2021-07-01 10:05:00|344.61|343.01|343.96|342.36|344.61|343.01|343.64|342.04|0
1625134200000|2021-07-01 10:10:00|343.8|342.2|343.8|342.2|344.12|342.52|343.32|341.72|0
1625134500000|2021-07-01 10:15:00|343.96|342.36|344.44|342.84|344.44|342.84|343.48|341.88|0
1625134800000|2021-07-01 10:20:00|344.52|342.92|345.56|343.96|345.56|343.96|344.44|342.84|0
1625135100000|2021-07-01 10:25:00|345.49|343.89|345.97|344.37|346.69|345.09|345.49|343.89|0
1625135400000|2021-07-01 10:30:00|346.13|344.53|345.24|343.64|347.01|345.41|345.24|343.64|0
1625135700000|2021-07-01 10:35:00|345.32|343.72|345.72|344.12|346.52|344.92|345.32|343.72|0
1625136000000|2021-07-01 10:40:00|345.88|344.28|346.93|345.33|347.49|345.89|345.72|344.12|0
1625136300000|2021-07-01 10:45:00|347|345.4|346.2|344.6|347.65|346.05|345.72|344.12|0
1625136600000|2021-07-01 10:50:00|346.28|344.68|347.48|345.88|348.29|346.69|346.28|344.68|0
1625136900000|2021-07-01 10:55:00|347.32|345.72|347|345.4|348.29|346.69|347|345.4|0
1625137200000|2021-07-01 11:00:00|347.08|345.48|347|345.4|348.13|346.53|346.36|344.76|0
1625137500000|2021-07-01 11:05:00|346.84|345.24|347|345.4|347.64|346.04|346.19|344.59|0
1625137800000|2021-07-01 11:10:00|347.16|345.56|346.84|345.24|347.16|345.56|345.96|344.36|0
1625138100000|2021-07-01 11:15:00|346.67|345.07|346.67|345.07|346.84|345.24|345.87|344.27|0
1625138400000|2021-07-01 11:20:00|346.51|344.91|346.83|345.23|347.16|345.56|346.35|344.75|0
1625138700000|2021-07-01 11:25:00|346.67|345.07|346.11|344.51|346.67|345.07|346.03|344.43|0
1625139000000|2021-07-01 11:30:00|346.19|344.59|345.38|343.78|346.35|344.75|344.9|343.3|0
1625139300000|2021-07-01 11:35:00|345.22|343.62|343.94|342.34|345.47|343.87|343.94|342.34|0
1625139600000|2021-07-01 11:40:00|343.86|342.26|343.62|342.02|344.26|342.66|343.46|341.86|0
1625139900000|2021-07-01 11:45:00|343.78|342.18|343.46|341.86|343.94|342.34|343.06|341.46|0
1625140200000|2021-07-01 11:50:00|343.62|342.02|343.46|341.86|343.78|342.18|343.14|341.54|0
1625140500000|2021-07-01 11:55:00|343.3|341.7|342.5|340.9|343.3|341.7|342.34|340.74|0
1625140800000|2021-07-01 12:00:00|342.18|340.58|342.02|340.42|342.34|340.74|341.38|339.78|0
1625141100000|2021-07-01 12:05:00|342.17|340.57|342.49|340.89|343.22|341.62|342.02|340.42|0
1625141400000|2021-07-01 12:10:00|342.33|340.73|342.57|340.97|342.81|341.21|342.17|340.57|0
1625141700000|2021-07-01 12:15:00|342.33|340.73|343.13|341.53|343.13|341.53|342.33|340.73|0
1625142000000|2021-07-01 12:20:00|342.97|341.37|342.81|341.21|343.45|341.85|342.49|340.89|0
1625142300000|2021-07-01 12:25:00|342.97|341.37|343.61|342.01|343.61|342.01|342.65|341.05|0
1625142600000|2021-07-01 12:30:00|343.53|341.93|342.49|340.89|344.25|342.65|342.33|340.73|0
1625142900000|2021-07-01 12:35:00|342.41|340.81|343.12|341.52|343.12|341.52|342.33|340.73|0
1625143200000|2021-07-01 12:40:00|342.96|341.36|343.92|342.32|343.92|342.32|342.8|341.2|0
1625143500000|2021-07-01 12:45:00|343.76|342.16|344.08|342.48|344.4|342.8|343.6|342|0
1625143800000|2021-07-01 12:50:00|343.92|342.32|343.92|342.32|344.08|342.48|343.12|341.52|0
1625144100000|2021-07-01 12:55:00|343.76|342.16|343.76|342.16|344.08|342.48|343.44|341.84|0
1625144400000|2021-07-01 13:00:00|343.6|342|343.76|342.16|343.92|342.32|342.96|341.36|0
1625144700000|2021-07-01 13:05:00|343.6|342|343.92|342.32|344.24|342.64|343.28|341.68|0
1625145000000|2021-07-01 13:10:00|343.76|342.16|343.44|341.84|343.92|342.32|343.12|341.52|0
1625145300000|2021-07-01 13:15:00|343.6|342|342.47|340.87|343.6|342|342.4|340.8|0
1625145600000|2021-07-01 13:20:00|342.63|341.03|342.47|340.87|342.95|341.35|342.31|340.71|0
1625145900000|2021-07-01 13:25:00|342.63|341.03|343.11|341.51|343.27|341.67|342.47|340.87|0
1625146200000|2021-07-01 13:30:00|342.95|341.35|341.35|339.75|343.59|341.99|340.4|338.8|0
1625146500000|2021-07-01 13:35:00|341.19|339.59|343.11|341.51|343.27|341.67|341.19|339.59|0
1625146800000|2021-07-01 13:40:00|342.47|340.87|340.71|339.11|342.63|341.03|340.71|339.11|0
1625147100000|2021-07-01 13:45:00|340.55|338.95|339.92|338.32|340.55|338.95|339.28|337.68|0
1625147400000|2021-07-01 13:50:00|339.76|338.16|340.87|339.27|340.87|339.27|339.76|338.16|0
1625147700000|2021-07-01 13:55:00|340.71|339.11|340.23|338.63|341.19|339.59|339.76|338.16|0
1625148000000|2021-07-01 14:00:00|340.39|338.79|339.6|338|341.51|339.91|339.44|337.84|0
1625148300000|2021-07-01 14:05:00|339.44|337.84|338.96|337.36|339.91|338.31|338.48|336.88|0
1625148600000|2021-07-01 14:10:00|338.8|337.2|338.96|337.36|339.44|337.84|338.48|336.88|0
1625148900000|2021-07-01 14:15:00|338.8|337.2|339.59|337.99|339.91|338.31|338.16|336.56|0
1625149200000|2021-07-01 14:20:00|339.75|338.15|340.23|338.63|340.23|338.63|339.59|337.99|0
1625149500000|2021-07-01 14:25:00|340.39|338.79|339.91|338.31|340.86|339.26|339.75|338.15|0
1625149800000|2021-07-01 14:30:00|339.75|338.15|339.75|338.15|340.7|339.1|339.59|337.99|0
1625150100000|2021-07-01 14:35:00|339.91|338.31|339.43|337.83|339.91|338.31|338.63|337.03|0
1625150400000|2021-07-01 14:40:00|339.59|337.99|339.31|337.71|339.9|338.3|338.79|337.19|0
1625150700000|2021-07-01 14:45:00|339.39|337.79|339.79|338.19|340.11|338.51|339.15|337.55|0
1625151000000|2021-07-01 14:50:00|339.95|338.35|339.31|337.71|339.95|338.35|338.2|336.6|0
1625151300000|2021-07-01 14:55:00|339.47|337.87|340.62|339.02|340.62|339.02|339.31|337.71|0
1625151600000|2021-07-01 15:00:00|340.46|338.86|339.35|337.75|340.62|339.02|339.35|337.75|0
1625151900000|2021-07-01 15:05:00|339.51|337.91|340.3|338.7|340.78|339.18|339.04|337.44|0
1625152200000|2021-07-01 15:10:00|340.46|338.86|342.05|340.45|342.37|340.77|340.46|338.86|0
1625152500000|2021-07-01 15:15:00|342.21|340.61|343|341.4|343.32|341.72|341.25|339.65|0
1625152800000|2021-07-01 15:20:00|342.84|341.24|343.8|342.2|344.43|342.83|342.52|340.92|0
1625153100000|2021-07-01 15:25:00|343.95|342.35|341.41|339.81|343.95|342.35|341.25|339.65|0
1625153400000|2021-07-01 15:30:00|341.25|339.65|341.41|339.81|341.88|340.28|340.77|339.17|0
1625153700000|2021-07-01 15:35:00|341.57|339.97|341.09|339.49|341.57|339.97|340.77|339.17|0
1625154000000|2021-07-01 15:40:00|340.93|339.33|341.25|339.65|341.56|339.96|340.69|339.09|0
1625154300000|2021-07-01 15:45:00|341.4|339.8|340.77|339.17|341.56|339.96|340.77|339.17|0
1625154600000|2021-07-01 15:50:00|340.69|339.09|339.82|338.22|340.77|339.17|339.66|338.06|0
1625154900000|2021-07-01 15:55:00|339.66|338.06|340.13|338.53|340.29|338.69|339.34|337.74|0
1625155200000|2021-07-01 16:00:00|339.97|338.37|339.81|338.21|340.45|338.85|339.5|337.9|0
1625155500000|2021-07-01 16:05:00|339.66|338.06|339.65|338.05|339.81|338.21|339.5|337.9|0
1625155800000|2021-07-01 16:10:00|339.81|338.21|340.44|338.84|340.44|338.84|339.81|338.21|0
1625156100000|2021-07-01 16:15:00|340.29|338.69|340.28|338.68|340.6|339|339.81|338.21|0
1625156400000|2021-07-01 16:20:00|340.44|338.84|340.28|338.68|340.92|339.32|340.12|338.52|0
1625156700000|2021-07-01 16:25:00|340.12|338.52|339.97|338.37|340.44|338.84|339.81|338.21|0
1625157000000|2021-07-01 16:30:00|340.12|338.52|339.96|338.36|340.36|338.76|339.65|338.05|0
1625157300000|2021-07-01 16:35:00|340.12|338.52|340.6|339|340.75|339.15|339.96|338.36|0
1625157600000|2021-07-01 16:40:00|340.75|339.15|340.28|338.68|340.91|339.31|339.96|338.36|0
1625157900000|2021-07-01 16:45:00|340.2|338.6|340.44|338.84|340.59|338.99|339.96|338.36|0
1625158200000|2021-07-01 16:50:00|340.59|338.99|340.75|339.15|340.91|339.31|339.96|338.36|0
1625158500000|2021-07-01 16:55:00|340.83|339.23|340.43|338.83|340.83|339.23|340.12|338.52|0
1625158800000|2021-07-01 17:00:00|340.27|338.67|340.27|338.67|340.75|339.15|340.11|338.51|0
1625159100000|2021-07-01 17:05:00|340.36|338.76|339.16|337.56|340.43|338.83|339.16|337.56|0
1625159400000|2021-07-01 17:10:00|339.32|337.72|339.79|338.19|339.95|338.35|339.32|337.72|0
1625159700000|2021-07-01 17:15:00|339.64|338.04|339.32|337.72|339.79|338.19|339.16|337.56|0
1625160000000|2021-07-01 17:20:00|339.48|337.88|339|337.4|339.48|337.88|338.93|337.33|0
1625160300000|2021-07-01 17:25:00|338.84|337.24|338.77|337.17|339|337.4|338.68|337.08|0
1625160600000|2021-07-01 17:30:00|338.68|337.08|337.58|335.98|339|337.4|337.58|335.98|0
1625160900000|2021-07-01 17:35:00|337.42|335.82|336.32|334.72|337.89|336.29|335.85|334.25|0
1625161200000|2021-07-01 17:40:00|336.16|334.56|336.63|335.03|336.95|335.35|336|334.4|0
1625161500000|2021-07-01 17:45:00|336.79|335.19|337.1|335.5|337.26|335.66|336.31|334.71|0
1625161800000|2021-07-01 17:50:00|336.94|335.34|337.1|335.5|337.42|335.82|336.79|335.19|0
1625162100000|2021-07-01 17:55:00|337.26|335.66|337.57|335.97|337.89|336.29|337.1|335.5|0
1625162400000|2021-07-01 18:00:00|337.73|336.13|337.25|335.65|338.2|336.6|337.1|335.5|0
1625162700000|2021-07-01 18:05:00|337.41|335.81|337.25|335.65|337.57|335.97|336.94|335.34|0
1625163000000|2021-07-01 18:10:00|337.18|335.58|337.57|335.97|337.81|336.21|337.18|335.58|0
1625163300000|2021-07-01 18:15:00|337.65|336.05|336.94|335.34|337.72|336.12|336.46|334.86|0
1625163600000|2021-07-01 18:20:00|336.78|335.18|336.15|334.55|337.09|335.49|336.15|334.55|0
1625163900000|2021-07-01 18:25:00|336.3|334.7|335.99|334.39|336.3|334.7|335.83|334.23|0
1625164200000|2021-07-01 18:30:00|336.15|334.55|335.2|333.6|336.15|334.55|335.2|333.6|0
1625164500000|2021-07-01 18:35:00|335.04|333.44|335.51|333.91|335.99|334.39|334.73|333.13|0
1625164800000|2021-07-01 18:40:00|335.36|333.76|334.89|333.29|335.67|334.07|334.73|333.13|0
1625165100000|2021-07-01 18:45:00|334.97|333.37|334.73|333.13|335.36|333.76|334.57|332.97|0
1625165400000|2021-07-01 18:50:00|334.88|333.28|335.35|333.75|335.35|333.75|334.57|332.97|0
1625165700000|2021-07-01 18:55:00|335.2|333.6|334.57|332.97|335.2|333.6|334.57|332.97|0
1625166000000|2021-07-01 19:00:00|334.41|332.81|334.57|332.97|334.72|333.12|333.94|332.34|0
1625166300000|2021-07-01 19:05:00|334.41|332.81|334.41|332.81|335.51|333.91|334.41|332.81|0
1625166600000|2021-07-01 19:10:00|334.57|332.97|334.56|332.96|334.88|333.28|334.09|332.49|0
1625166900000|2021-07-01 19:15:00|334.41|332.81|334.56|332.96|335.12|333.52|334.41|332.81|0
1625167200000|2021-07-01 19:20:00|334.41|332.81|335.27|333.67|336.8|335.2|334.06|332.46|0
1625167500000|2021-07-01 19:25:00|335.11|333.51|336.21|334.61|336.37|334.77|335.11|333.51|0
1625167800000|2021-07-01 19:30:00|336.05|334.45|335.27|333.67|336.05|334.45|334.96|333.36|0
1625168100000|2021-07-01 19:35:00|335.11|333.51|335.89|334.29|336.36|334.76|335.11|333.51|0
1625168400000|2021-07-01 19:40:00|336.05|334.45|336.52|334.92|336.68|335.08|335.74|334.14|0
1625168700000|2021-07-01 19:45:00|336.68|335.08|336.52|334.92|337.15|335.55|336.21|334.61|0
1625169000000|2021-07-01 19:50:00|336.36|334.76|336.67|335.07|337.46|335.86|335.73|334.13|0
1625169300000|2021-07-01 19:55:00|336.83|335.23|334.17|332.57|336.83|335.23|334.17|332.57|0
1625169600000|2021-07-01 20:00:00|334.95|333.35|334.95|333.35|335.26|333.66|334.32|332.72|0
1625169900000|2021-07-01 20:05:00|335.57|333.97|335.89|334.29|336.04|334.44|335.42|333.82|0
1625170200000|2021-07-01 20:10:00|335.73|334.13|336.35|334.75|336.51|334.91|335.73|334.13|0
1625170500000|2021-07-01 20:15:00|336.55|334.55|336.08|334.08|336.55|334.55|336.08|334.08|0
1625170800000|2021-07-01 20:20:00|336.16|334.16|336.24|334.24|336.4|334.4|336.08|334.08|0
1625171100000|2021-07-01 20:25:00|336.39|334.39|336.55|334.55|336.55|334.55|336.39|334.39|0
1625171400000|2021-07-01 20:30:00|336.48|334.48|335.92|333.92|336.48|334.48|335.92|333.92|0
1625171700000|2021-07-01 20:35:00|336.08|334.08|336.08|334.08|336.08|334.08|335.92|333.92|0
1625172000000|2021-07-01 20:40:00|335.76|333.76|336.08|334.08|336.08|334.08|335.76|333.76|0
1625172300000|2021-07-01 20:45:00|336|334|336.08|334.08|336.08|334.08|335.76|333.76|0
1625172600000|2021-07-01 20:50:00|335.92|333.92|335.45|333.45|336.07|334.07|335.45|333.45|0
1625172900000|2021-07-01 20:55:00|335.29|333.29|335.68|333.68|335.92|333.92|334.98|332.98|0
1625173200000|2021-07-01 21:00:00|335.43|333.43|335.43|333.43|335.45|333.45|335.41|333.41|0
1625173500000|2021-07-01 21:05:00|335.45|333.45|335.24|333.24|335.45|333.45|335.22|333.22|0
1625173800000|2021-07-01 21:10:00|335.31|333.31|335.22|333.22|335.31|333.31|335.17|333.17|0
1625174100000|2021-07-01 21:15:00|335.24|333.24|335.33|333.33|335.35|333.35|335.22|333.22|0
1625174400000|2021-07-01 21:20:00|335.31|333.31|335.24|333.24|335.31|333.31|335.22|333.22|0
1625174700000|2021-07-01 21:25:00|335.35|333.35|335.54|333.54|335.76|333.76|335.35|333.35|0
1625175000000|2021-07-01 21:30:00|335.47|333.47|335.47|333.47|335.47|333.47|335.47|333.47|0
1625175300000|2021-07-01 21:35:00|335.44|333.44|335.58|333.58|335.62|333.62|335.4|333.4|0
1625175600000|2021-07-01 21:40:00|335.62|333.62|335.51|333.51|335.62|333.62|335.51|333.51|0
1625175900000|2021-07-01 21:45:00|335.48|333.48|335.51|333.51|335.51|333.51|335.48|333.48|0
1625176200000|2021-07-01 21:50:00|335.53|333.53|335.53|333.53|335.69|333.69|335.51|333.51|0
1625176500000|2021-07-01 21:55:00|335.51|333.51|335.44|333.44|335.51|333.51|335.41|333.41|0
1625176800000|2021-07-01 22:00:00|335.67|333.67|335.9|333.9|336.21|334.21|335.51|333.51|0
1625177100000|2021-07-01 22:05:00|336.06|334.06|336.37|334.37|336.37|334.37|335.9|333.9|0
1625177400000|2021-07-01 22:10:00|336.52|334.52|336.05|334.05|336.52|334.52|336.05|334.05|0
1625177700000|2021-07-01 22:15:00|335.9|333.9|335.42|333.42|335.9|333.9|334.96|332.96|0
1625178000000|2021-07-01 22:20:00|335.27|333.27|335.27|333.27|335.58|333.58|335.11|333.11|0
1625178300000|2021-07-01 22:25:00|335.19|333.19|335.11|333.11|335.42|333.42|334.95|332.95|0
1625178600000|2021-07-01 22:30:00|335.27|333.27|334.95|332.95|335.42|333.42|334.88|332.88|0
1625178900000|2021-07-01 22:35:00|335.11|333.11|334.95|332.95|335.11|333.11|334.79|332.79|0
1625179200000|2021-07-01 22:40:00|335.11|333.11|335.1|333.1|335.11|333.11|335.1|333.1|0
1625179500000|2021-07-01 22:45:00|335.19|333.19|335.1|333.1|335.26|333.26|335.1|333.1|0
1625179800000|2021-07-01 22:50:00|335.03|333.03|335.1|333.1|335.1|333.1|334.95|332.95|0
1625180100000|2021-07-01 22:55:00|334.95|332.95|334.94|332.94|335.1|333.1|334.94|332.94|0
1625180400000|2021-07-01 23:00:00|334.79|332.79|334.47|332.47|334.79|332.79|334.4|332.4|0
1625180700000|2021-07-01 23:05:00|334.55|332.55|334.47|332.47|334.63|332.63|334.47|332.47|0
1625181000000|2021-07-01 23:10:00|334.4|332.4|334.47|332.47|334.47|332.47|334.31|332.31|0
1625181300000|2021-07-01 23:15:00|334.4|332.4|334.63|332.63|334.63|332.63|334.31|332.31|0
1625181600000|2021-07-01 23:20:00|334.55|332.55|334.47|332.47|334.63|332.63|334.31|332.31|0
1625181900000|2021-07-01 23:25:00|334.62|332.62|334.47|332.47|334.62|332.62|334.39|332.39|0
1625182200000|2021-07-01 23:30:00|334.62|332.62|334.47|332.47|334.62|332.62|334.47|332.47|0
1625182500000|2021-07-01 23:35:00|334.55|332.55|334.78|332.78|334.78|332.78|334.46|332.46|0
1625182800000|2021-07-01 23:40:00|334.86|332.86|334.93|332.93|335.09|333.09|334.78|332.78|0
1625183100000|2021-07-01 23:45:00|335.09|333.09|334.93|332.93|335.09|333.09|334.77|332.77|0
1625183400000|2021-07-01 23:50:00|335.09|333.09|335.4|333.4|335.4|333.4|335.09|333.09|0
1625183700000|2021-07-01 23:55:00|335.24|333.24|335.71|333.71|335.71|333.71|335.24|333.24|0
1625184000000|2021-07-02 00:00:00|335.55|333.55|335.4|333.4|335.71|333.71|335.08|333.08|0
1625184300000|2021-07-02 00:05:00|335.32|333.32|334.3|332.3|335.4|333.4|334.3|332.3|0
1625184600000|2021-07-02 00:10:00|333.99|331.99|334.14|332.14|334.14|332.14|333.76|331.76|0
1625184900000|2021-07-02 00:15:00|333.99|331.99|333.52|331.52|334.14|332.14|333.2|331.2|0
1625185200000|2021-07-02 00:20:00|333.6|331.6|333.51|331.51|333.67|331.67|333.36|331.36|0
1625185500000|2021-07-02 00:25:00|333.6|331.6|333.51|331.51|333.83|331.83|333.36|331.36|0
1625185800000|2021-07-02 00:30:00|333.36|331.36|333.51|331.51|333.82|331.82|333.36|331.36|0
1625186100000|2021-07-02 00:35:00|333.28|331.28|333.51|331.51|333.51|331.51|333.2|331.2|0
1625186400000|2021-07-02 00:40:00|333.35|331.35|333.35|331.35|333.35|331.35|333.04|331.04|0
1625186700000|2021-07-02 00:45:00|333.2|331.2|332.88|330.88|333.2|331.2|332.57|330.57|0
1625187000000|2021-07-02 00:50:00|332.73|330.73|333.04|331.04|333.19|331.19|332.57|330.57|0
1625187300000|2021-07-02 00:55:00|333.12|331.12|332.73|330.73|333.12|331.12|332.73|330.73|0
1625187600000|2021-07-02 01:00:00|332.57|330.57|332.88|330.88|332.96|330.96|332.41|330.41|0
1625187900000|2021-07-02 01:05:00|333.04|331.04|333.03|331.03|333.19|331.19|332.88|330.88|0
1625188200000|2021-07-02 01:10:00|332.96|330.96|332.41|330.41|333.03|331.03|332.41|330.41|0
1625188500000|2021-07-02 01:15:00|332.25|330.25|332.49|330.49|332.57|330.57|332.25|330.25|0
1625188800000|2021-07-02 01:20:00|332.56|330.56|333.19|331.19|333.34|331.34|332.41|330.41|0
1625189100000|2021-07-02 01:25:00|333.03|331.03|333.34|331.34|333.5|331.5|333.03|331.03|0
1625189400000|2021-07-02 01:30:00|333.5|331.5|334.12|332.12|334.28|332.28|333.5|331.5|0
1625189700000|2021-07-02 01:35:00|334.28|332.28|333.49|331.49|334.43|332.43|333.49|331.49|0
1625190000000|2021-07-02 01:40:00|333.58|331.58|334.43|332.43|334.59|332.59|333.49|331.49|0
1625190300000|2021-07-02 01:45:00|334.59|332.59|333.96|331.96|334.59|332.59|333.8|331.8|0
1625190600000|2021-07-02 01:50:00|334.12|332.12|334.27|332.27|334.43|332.43|333.96|331.96|0
1625190900000|2021-07-02 01:55:00|334.12|332.12|334.58|332.58|334.74|332.74|333.96|331.96|0
1625191200000|2021-07-02 02:00:00|334.74|332.74|334.58|332.58|334.9|332.9|334.43|332.43|0
1625191500000|2021-07-02 02:05:00|334.74|332.74|333.96|331.96|334.74|332.74|333.96|331.96|0
1625191800000|2021-07-02 02:10:00|333.8|331.8|333.8|331.8|333.95|331.95|333.49|331.49|0
1625192100000|2021-07-02 02:15:00|333.88|331.88|333.95|331.95|334.11|332.11|333.8|331.8|0
1625192400000|2021-07-02 02:20:00|334.03|332.03|333.95|331.95|334.11|332.11|333.64|331.64|0
1625192700000|2021-07-02 02:25:00|334.03|332.03|334.11|332.11|334.26|332.26|333.79|331.79|0
1625193000000|2021-07-02 02:30:00|334.26|332.26|334.1|332.1|334.57|332.57|334.1|332.1|0
1625193300000|2021-07-02 02:35:00|333.95|331.95|333.72|331.72|334.1|332.1|333.63|331.63|0
1625193600000|2021-07-02 02:40:00|333.63|331.63|333.63|331.63|333.79|331.79|333.48|331.48|0
1625193900000|2021-07-02 02:45:00|333.48|331.48|333.48|331.48|333.95|331.95|333.32|331.32|0
1625194200000|2021-07-02 02:50:00|333.32|331.32|333.94|331.94|333.94|331.94|333.32|331.32|0
1625194500000|2021-07-02 02:55:00|333.79|331.79|334.25|332.25|334.57|332.57|333.79|331.79|0
1625194800000|2021-07-02 03:00:00|334.41|332.41|334.41|332.41|334.57|332.57|334.25|332.25|0
1625195100000|2021-07-02 03:05:00|334.57|332.57|334.1|332.1|334.57|332.57|334.1|332.1|0
1625195400000|2021-07-02 03:10:00|334.18|332.18|333.78|331.78|334.33|332.33|333.63|331.63|0
1625195700000|2021-07-02 03:15:00|333.94|331.94|333.31|331.31|333.94|331.94|333.24|331.24|0
1625196000000|2021-07-02 03:20:00|333.16|331.16|333.62|331.62|333.78|331.78|333.16|331.16|0
1625196300000|2021-07-02 03:25:00|333.47|331.47|333.47|331.47|333.62|331.62|333.15|331.15|0
1625196600000|2021-07-02 03:30:00|333.62|331.62|333.62|331.62|333.78|331.78|333.31|331.31|0
1625196900000|2021-07-02 03:35:00|333.7|331.7|333.62|331.62|333.7|331.7|333.46|331.46|0
1625197200000|2021-07-02 03:40:00|333.77|331.77|333.46|331.46|333.77|331.77|333.46|331.46|0
1625197500000|2021-07-02 03:45:00|333.31|331.31|333.46|331.46|333.46|331.46|333.3|331.3|0
1625197800000|2021-07-02 03:50:00|333.62|331.62|333.93|331.93|333.93|331.93|333.54|331.54|0
1625198100000|2021-07-02 03:55:00|334.08|332.08|333.77|331.77|334.24|332.24|333.77|331.77|0
1625198400000|2021-07-02 04:00:00|333.69|331.69|333.3|331.3|333.77|331.77|333.3|331.3|0
1625198700000|2021-07-02 04:05:00|333.46|331.46|333.61|331.61|333.61|331.61|333.3|331.3|0
1625199000000|2021-07-02 04:10:00|333.45|331.45|333.14|331.14|333.45|331.45|332.99|330.99|0
1625199300000|2021-07-02 04:15:00|333.07|331.07|333.14|331.14|333.3|331.3|332.98|330.98|0
1625199600000|2021-07-02 04:20:00|333.06|331.06|333.14|331.14|333.14|331.14|332.98|330.98|0
1625199900000|2021-07-02 04:25:00|333.06|331.06|333.29|331.29|333.29|331.29|332.98|330.98|0
1625200200000|2021-07-02 04:30:00|333.14|331.14|333.6|331.6|333.6|331.6|333.14|331.14|0
1625200500000|2021-07-02 04:35:00|333.45|331.45|333.29|331.29|333.45|331.45|333.29|331.29|0
1625200800000|2021-07-02 04:40:00|333.13|331.13|333.29|331.29|333.29|331.29|333.13|331.13|0
1625201100000|2021-07-02 04:45:00|333.37|331.37|333.29|331.29|333.44|331.44|333.29|331.29|0
1625201400000|2021-07-02 04:50:00|333.21|331.21|333.44|331.44|333.44|331.44|333.21|331.21|0
1625201700000|2021-07-02 04:55:00|333.13|331.13|333.44|331.44|333.6|331.6|333.13|331.13|0
1625202000000|2021-07-02 05:00:00|333.29|331.29|333.28|331.28|333.44|331.44|333.21|331.21|0
1625202300000|2021-07-02 05:05:00|333.44|331.44|333.75|331.75|333.83|331.83|333.44|331.44|0
1625202600000|2021-07-02 05:10:00|333.83|331.83|334.06|332.06|334.06|332.06|333.75|331.75|0
1625202900000|2021-07-02 05:15:00|333.91|331.91|334.37|332.37|334.37|332.37|333.91|331.91|0
1625203200000|2021-07-02 05:20:00|334.22|332.22|334.37|332.37|334.53|332.53|334.22|332.22|0
1625203500000|2021-07-02 05:25:00|334.22|332.22|333.75|331.75|334.22|332.22|333.59|331.59|0
1625203800000|2021-07-02 05:30:00|333.59|331.59|333.74|331.74|333.9|331.9|333.59|331.59|0
1625204100000|2021-07-02 05:35:00|333.67|331.67|333.9|331.9|334.06|332.06|333.59|331.59|0
1625204400000|2021-07-02 05:40:00|333.74|331.74|333.9|331.9|334.05|332.05|333.74|331.74|0
1625204700000|2021-07-02 05:45:00|333.74|331.74|334.05|332.05|334.05|332.05|333.58|331.58|0
1625205000000|2021-07-02 05:50:00|334.21|332.21|334.21|332.21|334.36|332.36|333.9|331.9|0
1625205300000|2021-07-02 05:55:00|334.29|332.29|334.83|332.83|334.91|332.91|334.21|332.21|0
1625205600000|2021-07-02 06:00:00|334.76|332.76|334.67|332.67|335.3|333.3|334.36|332.36|0
1625205900000|2021-07-02 06:05:00|334.83|332.83|335.14|333.14|335.14|333.14|334.67|332.67|0
1625206200000|2021-07-02 06:10:00|335.07|333.07|335.14|333.14|335.45|333.45|334.98|332.98|0
1625206500000|2021-07-02 06:15:00|334.98|332.98|335.45|333.45|335.45|333.45|334.98|332.98|0
1625206800000|2021-07-02 06:20:00|335.3|333.3|335.14|333.14|335.77|333.77|334.98|332.98|0
1625207100000|2021-07-02 06:25:00|335.22|333.22|335.29|333.29|335.61|333.61|335.14|333.14|0
1625207400000|2021-07-02 06:30:00|335.45|333.45|334.98|332.98|335.45|333.45|334.82|332.82|0
1625207700000|2021-07-02 06:35:00|334.82|332.82|335.45|333.45|335.45|333.45|334.82|332.82|0
1625208000000|2021-07-02 06:40:00|335.29|333.29|335.13|333.13|335.45|333.45|335.13|333.13|0
1625208300000|2021-07-02 06:45:00|335.06|333.06|335.44|333.44|335.44|333.44|334.98|332.98|0
1625208600000|2021-07-02 06:50:00|335.29|333.29|334.82|332.82|335.44|333.44|334.82|332.82|0
1625208900000|2021-07-02 06:55:00|334.97|332.97|334.5|332.5|335.13|333.13|334.35|332.35|0
1625209200000|2021-07-02 07:00:00|334.35|332.35|335.51|333.51|335.83|333.83|333.72|331.72|0
1625209500000|2021-07-02 07:05:00|335.31|333.71|335.16|333.56|335.94|334.34|335.16|333.56|0
1625209800000|2021-07-02 07:10:00|335.08|333.48|334.22|332.62|335.47|333.87|333.91|332.31|0
1625210100000|2021-07-02 07:15:00|334.06|332.46|333.59|331.99|334.53|332.93|333.59|331.99|0
1625210400000|2021-07-02 07:20:00|333.67|332.07|333.12|331.52|333.9|332.3|332.81|331.21|0
1625210700000|2021-07-02 07:25:00|333.28|331.68|330.95|329.35|333.28|331.68|330.95|329.35|0
1625211000000|2021-07-02 07:30:00|330.79|329.19|331.57|329.97|331.88|330.28|330.64|329.04|0
1625211300000|2021-07-02 07:35:00|331.41|329.81|331.41|329.81|331.72|330.12|330.79|329.19|0
1625211600000|2021-07-02 07:40:00|331.34|329.74|331.41|329.81|331.56|329.96|330.94|329.34|0
1625211900000|2021-07-02 07:45:00|331.56|329.96|332.81|331.21|333.27|331.67|331.41|329.81|0
1625212200000|2021-07-02 07:50:00|332.96|331.36|332.03|330.43|332.96|331.36|331.87|330.27|0
1625212500000|2021-07-02 07:55:00|331.87|330.27|332.03|330.43|332.18|330.58|331.72|330.12|0
1625212800000|2021-07-02 08:00:00|332.11|330.51|331.87|330.27|332.34|330.74|331.4|329.8|0
1625213100000|2021-07-02 08:05:00|331.71|330.11|332.49|330.89|332.73|331.13|331.64|330.04|0
1625213400000|2021-07-02 08:10:00|332.57|330.97|333.89|332.29|333.97|332.37|332.49|330.89|0
1625213700000|2021-07-02 08:15:00|334.05|332.45|335.45|333.85|335.45|333.85|334.05|332.45|0
1625214000000|2021-07-02 08:20:00|335.61|334.01|335.29|333.69|335.61|334.01|334.82|333.22|0
1625214300000|2021-07-02 08:25:00|335.22|333.62|334.67|333.07|335.29|333.69|334.51|332.91|0
1625214600000|2021-07-02 08:30:00|334.51|332.91|334.82|333.22|334.98|333.38|334.2|332.6|0
1625214900000|2021-07-02 08:35:00|334.98|333.38|334.82|333.22|335.13|333.53|334.51|332.91|0
1625215200000|2021-07-02 08:40:00|334.98|333.38|335.29|333.69|335.29|333.69|334.35|332.75|0
1625215500000|2021-07-02 08:45:00|335.13|333.53|335.6|334|335.91|334.31|335.13|333.53|0
1625215800000|2021-07-02 08:50:00|335.44|333.84|335.28|333.68|335.6|334|334.58|332.98|0
1625216100000|2021-07-02 08:55:00|335.21|333.61|334.97|333.37|335.75|334.15|334.97|333.37|0
1625216400000|2021-07-02 09:00:00|335.13|333.53|334.97|333.37|335.6|334|334.97|333.37|0
1625216700000|2021-07-02 09:05:00|334.81|333.21|334.97|333.37|335.13|333.53|334.66|333.06|0
1625217000000|2021-07-02 09:10:00|334.81|333.21|334.5|332.9|335.12|333.52|334.5|332.9|0
1625217300000|2021-07-02 09:15:00|334.58|332.98|334.03|332.43|334.65|333.05|334.03|332.43|0
1625217600000|2021-07-02 09:20:00|333.87|332.27|334.65|333.05|334.81|333.21|333.72|332.12|0
1625217900000|2021-07-02 09:25:00|334.5|332.9|334.81|333.21|335.43|333.83|334.5|332.9|0
1625218200000|2021-07-02 09:30:00|334.96|333.36|334.96|333.36|335.27|333.67|334.49|332.89|0
1625218500000|2021-07-02 09:35:00|334.8|333.2|334.42|332.82|334.96|333.36|334.33|332.73|0
1625218800000|2021-07-02 09:40:00|334.33|332.73|334.02|332.42|334.65|333.05|334.02|332.42|0
1625219100000|2021-07-02 09:45:00|334.1|332.5|333.55|331.95|334.1|332.5|333.55|331.95|0
1625219400000|2021-07-02 09:50:00|333.71|332.11|334.02|332.42|334.49|332.89|333.4|331.8|0
1625219700000|2021-07-02 09:55:00|333.94|332.34|334.33|332.73|334.49|332.89|333.71|332.11|0
1625220000000|2021-07-02 10:00:00|334.17|332.57|333.55|331.95|334.17|332.57|333.39|331.79|0
1625220300000|2021-07-02 10:05:00|333.47|331.87|332.92|331.32|333.86|332.26|332.77|331.17|0
1625220600000|2021-07-02 10:10:00|333.08|331.48|333.39|331.79|333.86|332.26|332.92|331.32|0
1625220900000|2021-07-02 10:15:00|333.55|331.95|333.39|331.79|333.7|332.1|333.08|331.48|0
1625221200000|2021-07-02 10:20:00|333.31|331.71|333.78|332.18|334.01|332.41|333.23|331.63|0
1625221500000|2021-07-02 10:25:00|333.85|332.25|334.17|332.57|334.32|332.72|333.7|332.1|0
1625221800000|2021-07-02 10:30:00|334.32|332.72|334.63|333.03|334.95|333.35|334.01|332.41|0
1625222100000|2021-07-02 10:35:00|334.79|333.19|334.56|332.96|335.1|333.5|334.32|332.72|0
1625222400000|2021-07-02 10:40:00|334.63|333.03|334.16|332.56|334.63|333.03|334.01|332.41|0
1625222700000|2021-07-02 10:45:00|334.24|332.64|334.55|332.95|334.78|333.18|334.09|332.49|0
1625223000000|2021-07-02 10:50:00|334.63|333.03|334|332.4|334.63|333.03|333.85|332.25|0
1625223300000|2021-07-02 10:55:00|333.85|332.25|333.85|332.25|334|332.4|333.53|331.93|0
1625223600000|2021-07-02 11:00:00|333.69|332.09|332.91|331.31|333.69|332.09|332.75|331.15|0
1625223900000|2021-07-02 11:05:00|333.06|331.46|333.06|331.46|333.22|331.62|332.75|331.15|0
1625224200000|2021-07-02 11:10:00|332.99|331.39|333.22|331.62|333.69|332.09|332.91|331.31|0
1625224500000|2021-07-02 11:15:00|333.06|331.46|333.06|331.46|333.22|331.62|332.59|330.99|0
1625224800000|2021-07-02 11:20:00|332.91|331.31|332.52|330.92|333.06|331.46|332.44|330.84|0
1625225100000|2021-07-02 11:25:00|332.59|330.99|332.59|330.99|332.75|331.15|332.44|330.84|0
1625225400000|2021-07-02 11:30:00|332.44|330.84|331.97|330.37|332.59|330.99|331.97|330.37|0
1625225700000|2021-07-02 11:35:00|332.12|330.52|332.43|330.83|332.59|330.99|332.12|330.52|0
1625226000000|2021-07-02 11:40:00|332.51|330.91|332.28|330.68|332.74|331.14|332.28|330.68|0
1625226300000|2021-07-02 11:45:00|332.43|330.83|332.12|330.52|332.59|330.99|331.96|330.36|0
1625226600000|2021-07-02 11:50:00|331.96|330.36|332.27|330.67|332.58|330.98|331.96|330.36|0
1625226900000|2021-07-02 11:55:00|332.12|330.52|332.43|330.83|332.58|330.98|332.12|330.52|0
1625227200000|2021-07-02 12:00:00|332.51|330.91|332.27|330.67|332.51|330.91|331.34|329.74|0
1625227500000|2021-07-02 12:05:00|332.2|330.6|332.42|330.82|332.74|331.14|332.11|330.51|0
1625227800000|2021-07-02 12:10:00|332.58|330.98|333.13|331.53|333.36|331.76|332.58|330.98|0
1625228100000|2021-07-02 12:15:00|333.05|331.45|332.42|330.82|333.13|331.53|332.27|330.67|0
1625228400000|2021-07-02 12:20:00|332.58|330.98|332.89|331.29|333.2|331.6|332.42|330.82|0
1625228700000|2021-07-02 12:25:00|332.73|331.13|332.73|331.13|332.89|331.29|331.95|330.35|0
1625229000000|2021-07-02 12:30:00|332.5|330.9|326.12|324.52|332.89|331.29|326.12|324.52|0
1625229300000|2021-07-02 12:35:00|326.43|324.83|327.2|325.6|328.13|326.53|326.12|324.52|0
1625229600000|2021-07-02 12:40:00|327.36|325.76|325.81|324.21|327.82|326.22|325.04|323.44|0
1625229900000|2021-07-02 12:45:00|325.65|324.05|325.96|324.36|326.58|324.98|325.34|323.74|0
1625230200000|2021-07-02 12:50:00|326.04|324.44|325.96|324.36|326.2|324.6|325.5|323.9|0
1625230500000|2021-07-02 12:55:00|326.11|324.51|326.58|324.98|326.73|325.13|325.96|324.36|0
1625230800000|2021-07-02 13:00:00|326.42|324.82|326.27|324.67|326.58|324.98|325.65|324.05|0
1625231100000|2021-07-02 13:05:00|326.11|324.51|325.96|324.36|326.27|324.67|325.65|324.05|0
1625231400000|2021-07-02 13:10:00|325.8|324.2|326.11|324.51|326.11|324.51|325.65|324.05|0
1625231700000|2021-07-02 13:15:00|325.95|324.35|324.56|322.96|325.95|324.35|324.41|322.81|0
1625232000000|2021-07-02 13:20:00|324.72|323.12|325.64|324.04|325.64|324.04|324.72|323.12|0
1625232300000|2021-07-02 13:25:00|325.8|324.2|326.41|324.81|327.03|325.43|325.64|324.04|0
1625232600000|2021-07-02 13:30:00|326.26|324.66|327.34|325.74|328.27|326.67|325.8|324.2|0
1625232900000|2021-07-02 13:35:00|327.5|325.9|326.87|325.27|327.5|325.9|326.26|324.66|0
1625233200000|2021-07-02 13:40:00|326.72|325.12|326.95|325.35|328.42|326.82|326.72|325.12|0
1625233500000|2021-07-02 13:45:00|327.03|325.43|325.17|323.57|327.03|325.43|325.17|323.57|0
1625233800000|2021-07-02 13:50:00|325.33|323.73|325.17|323.57|325.94|324.34|324.86|323.26|0
1625234100000|2021-07-02 13:55:00|325.33|323.73|325.48|323.88|325.79|324.19|325.02|323.42|0
1625234400000|2021-07-02 14:00:00|325.63|324.03|325.32|323.72|326.25|324.65|325.02|323.42|0
1625234700000|2021-07-02 14:05:00|325.48|323.88|325.32|323.72|325.94|324.34|325.01|323.41|0
1625235000000|2021-07-02 14:10:00|325.48|323.88|326.4|324.8|326.71|325.11|325.48|323.88|0
1625235300000|2021-07-02 14:15:00|326.25|324.65|325.01|323.41|326.25|324.65|324.86|323.26|0
1625235600000|2021-07-02 14:20:00|324.86|323.26|325.16|323.56|325.63|324.03|324.86|323.26|0
1625235900000|2021-07-02 14:25:00|325.01|323.41|325.01|323.41|325.63|324.03|324.55|322.95|0
1625236200000|2021-07-02 14:30:00|325.16|323.56|325.16|323.56|325.62|324.02|324.85|323.25|0
1625236500000|2021-07-02 14:35:00|325.01|323.41|325.01|323.41|325.78|324.18|324.85|323.25|0
1625236800000|2021-07-02 14:40:00|324.85|323.25|325.62|324.02|325.93|324.33|324.7|323.1|0
1625237100000|2021-07-02 14:45:00|325.47|323.87|325.16|323.56|325.93|324.33|325.16|323.56|0
1625237400000|2021-07-02 14:50:00|325|323.4|324.85|323.25|325.77|324.17|324.69|323.09|0
1625237700000|2021-07-02 14:55:00|325|323.4|324.85|323.25|325.15|323.55|324.54|322.94|0
1625238000000|2021-07-02 15:00:00|325|323.4|324.84|323.24|325.15|323.55|324.54|322.94|0
1625238300000|2021-07-02 15:05:00|325|323.4|324.84|323.24|325.31|323.71|324.69|323.09|0
1625238600000|2021-07-02 15:10:00|324.92|323.32|324.69|323.09|325|323.4|323.76|322.16|0
1625238900000|2021-07-02 15:15:00|324.53|322.93|324.38|322.78|324.69|323.09|324.22|322.62|0
1625239200000|2021-07-02 15:20:00|324.3|322.7|324.22|322.62|324.84|323.24|324.07|322.47|0
1625239500000|2021-07-02 15:25:00|324.38|322.78|323.61|322.01|324.68|323.08|323.61|322.01|0
1625239800000|2021-07-02 15:30:00|323.76|322.16|323.61|322.01|323.99|322.39|323.61|322.01|0
1625240100000|2021-07-02 15:35:00|323.76|322.16|323.45|321.85|323.99|322.39|323.3|321.7|0
1625240400000|2021-07-02 15:40:00|323.3|321.7|323.3|321.7|323.91|322.31|323.3|321.7|0
1625240700000|2021-07-02 15:45:00|323.14|321.54|322.53|320.93|323.3|321.7|322.53|320.93|0
1625241000000|2021-07-02 15:50:00|322.37|320.77|321.76|320.16|322.37|320.77|321.76|320.16|0
1625241300000|2021-07-02 15:55:00|321.45|319.85|321.45|319.85|321.6|320|320.53|318.93|0
1625241600000|2021-07-02 16:00:00|321.3|319.7|321.45|319.85|321.76|320.16|321.14|319.54|0
1625241900000|2021-07-02 16:05:00|321.3|319.7|322.73|321.13|322.88|321.28|321.3|319.7|0
1625242200000|2021-07-02 16:10:00|322.88|321.28|323.18|321.58|323.34|321.74|322.73|321.13|0
1625242500000|2021-07-02 16:15:00|323.03|321.43|322.57|320.97|323.34|321.74|322.42|320.82|0
1625242800000|2021-07-02 16:20:00|322.42|320.82|322.72|321.12|322.72|321.12|322.26|320.66|0
1625243100000|2021-07-02 16:25:00|322.65|321.05|322.41|320.81|322.72|321.12|322.26|320.66|0
1625243400000|2021-07-02 16:30:00|322.57|320.97|321.19|319.59|322.57|320.97|321.04|319.44|0
1625243700000|2021-07-02 16:35:00|320.89|319.29|320.58|318.98|321.27|319.67|320.43|318.83|0
1625244000000|2021-07-02 16:40:00|320.43|318.83|319.52|317.92|320.58|318.98|319.52|317.92|0
1625244300000|2021-07-02 16:45:00|319.67|318.07|318.91|317.31|319.67|318.07|318.76|317.16|0
1625244600000|2021-07-02 16:50:00|319.06|317.46|318|316.4|319.06|317.46|317.84|316.24|0
1625244900000|2021-07-02 16:55:00|317.84|316.24|317.69|316.09|318.3|316.7|317.54|315.94|0
1625245200000|2021-07-02 17:00:00|317.54|315.94|316.48|314.88|317.69|316.09|316.33|314.73|0
1625245500000|2021-07-02 17:05:00|316.33|314.73|318.14|316.54|318.14|316.54|316.33|314.73|0
1625245800000|2021-07-02 17:10:00|317.99|316.39|318.29|316.69|318.6|317|317.99|316.39|0
1625246100000|2021-07-02 17:15:00|318.14|316.54|318.9|317.3|318.9|317.3|317.92|316.32|0
1625246400000|2021-07-02 17:20:00|318.75|317.15|318.29|316.69|318.75|317.15|318.14|316.54|0
1625246700000|2021-07-02 17:25:00|318.14|316.54|318.44|316.84|318.59|316.99|317.99|316.39|0
1625247000000|2021-07-02 17:30:00|318.29|316.69|319.05|317.45|319.2|317.6|317.99|316.39|0
1625247300000|2021-07-02 17:35:00|318.89|317.29|317.98|316.38|318.89|317.29|317.98|316.38|0
1625247600000|2021-07-02 17:40:00|317.83|316.23|317.07|315.47|317.98|316.38|317.07|315.47|0
1625247900000|2021-07-02 17:45:00|317.23|315.63|317.22|315.62|317.98|316.38|317.22|315.62|0
1625248200000|2021-07-02 17:50:00|317.38|315.78|317.98|316.38|318.13|316.53|317.22|315.62|0
1625248500000|2021-07-02 17:55:00|317.83|316.23|317.37|315.77|317.98|316.38|317.22|315.62|0
1625248800000|2021-07-02 18:00:00|317.52|315.92|317.22|315.62|317.68|316.08|317.07|315.47|0
1625249100000|2021-07-02 18:05:00|317.07|315.47|316.61|315.01|317.22|315.62|316.46|314.86|0
1625249400000|2021-07-02 18:10:00|316.54|314.94|316.91|315.31|317.07|315.47|316.46|314.86|0
1625249700000|2021-07-02 18:15:00|317.07|315.47|316.61|315.01|317.22|315.62|316.61|315.01|0
1625250000000|2021-07-02 18:20:00|316.46|314.86|316.16|314.56|316.76|315.16|316.01|314.41|0
1625250300000|2021-07-02 18:25:00|316.31|314.71|316|314.4|316.46|314.86|315.85|314.25|0
1625250600000|2021-07-02 18:30:00|315.85|314.25|317.01|315.41|317.31|315.71|315.85|314.25|0
1625250900000|2021-07-02 18:35:00|317.16|315.56|317.31|315.71|317.31|315.71|316.7|315.1|0
1625251200000|2021-07-02 18:40:00|317.16|315.56|317.76|316.16|318.06|316.46|317.01|315.41|0
1625251500000|2021-07-02 18:45:00|317.61|316.01|318.21|316.61|318.66|317.06|317.61|316.01|0
1625251800000|2021-07-02 18:50:00|318.36|316.76|318.66|317.06|318.81|317.21|318.21|316.61|0
1625252100000|2021-07-02 18:55:00|318.51|316.91|318.36|316.76|318.81|317.21|318.06|316.46|0
1625252400000|2021-07-02 19:00:00|318.51|316.91|317.75|316.15|318.81|317.21|317.6|316|0
1625252700000|2021-07-02 19:05:00|317.6|316|316.54|314.94|317.6|316|316.39|314.79|0
1625253000000|2021-07-02 19:10:00|316.7|315.1|317|315.4|317.45|315.85|315.94|314.34|0
1625253300000|2021-07-02 19:15:00|316.92|315.32|316.86|315.26|318.41|316.81|316.15|314.55|0
1625253600000|2021-07-02 19:20:00|316.71|315.11|316.86|315.26|317.16|315.56|316.7|315.1|0
1625253900000|2021-07-02 19:25:00|316.78|315.18|316.55|314.95|317.01|315.41|316.4|314.8|0
1625254200000|2021-07-02 19:30:00|316.85|315.25|318.33|316.73|318.48|316.88|316.25|314.65|0
1625254500000|2021-07-02 19:35:00|318.41|316.81|317.57|315.97|319.08|317.48|317.42|315.82|0
1625254800000|2021-07-02 19:40:00|317.42|315.82|318.83|317.23|319.58|317.98|317.27|315.67|0
1625255100000|2021-07-02 19:45:00|318.98|317.38|318.53|316.93|319.13|317.53|318.23|316.63|0
1625255400000|2021-07-02 19:50:00|318.08|316.48|317.33|315.73|318.08|316.48|316.73|315.13|0
1625255700000|2021-07-02 19:55:00|317.48|315.88|318.68|317.08|320.03|318.43|317.33|315.73|0
1625256000000|2021-07-02 20:00:00|318.83|317.23|320.63|319.03|320.63|319.03|318.83|317.23|0
1625256300000|2021-07-02 20:05:00|320.48|318.88|320.93|319.33|320.93|319.33|320.33|318.73|0
1625256600000|2021-07-02 20:10:00|320.78|319.18|318.94|317.34|321.08|319.48|318.79|317.19|0
1625554800000|2021-07-06 07:00:00|318.18|315.38|319.61|316.81|319.91|317.11|317.95|315.15|0
1625555100000|2021-07-06 07:05:00|319.56|317.16|318.65|316.25|320.62|318.22|318.65|316.25|0
1625555400000|2021-07-06 07:10:00|318.5|316.1|318.04|315.64|318.95|316.55|317.14|314.74|0
1625555700000|2021-07-06 07:15:00|318.5|316.1|319.1|316.7|319.1|316.7|317.74|315.34|0
1625556000000|2021-07-06 07:20:00|318.95|316.55|319.4|317|319.55|317.15|318.12|315.72|0
1625556300000|2021-07-06 07:25:00|319.48|317.08|317.59|315.19|319.55|317.15|317.59|315.19|0
1625556600000|2021-07-06 07:30:00|317.44|315.04|318.34|315.94|318.34|315.94|317.29|314.89|0
1625556900000|2021-07-06 07:35:00|318.19|315.79|318.94|316.54|319.25|316.85|318.04|315.64|0
1625557200000|2021-07-06 07:40:00|319.09|316.69|319.78|317.38|320.61|318.21|319.09|316.69|0
1625557500000|2021-07-06 07:45:00|319.85|317.45|318.79|316.39|320.3|317.9|318.64|316.24|0
1625557800000|2021-07-06 07:50:00|318.94|316.54|318.64|316.24|318.94|316.54|317.88|315.48|0
1625558100000|2021-07-06 07:55:00|318.79|316.39|318.86|316.46|319.39|316.99|318.64|316.24|0
1625558400000|2021-07-06 08:00:00|319.09|316.69|319.54|317.14|320.15|317.75|318.86|316.46|0
1625558700000|2021-07-06 08:05:00|319.69|317.29|318.48|316.08|319.84|317.44|318.48|316.08|0
1625559000000|2021-07-06 08:10:00|318.33|315.93|318.78|316.38|319.24|316.84|318.03|315.63|0
1625559300000|2021-07-06 08:15:00|318.86|316.46|318.93|316.53|319.54|317.14|318.48|316.08|0
1625559600000|2021-07-06 08:20:00|318.63|316.23|318.63|316.23|318.93|316.53|317.88|315.48|0
1625559900000|2021-07-06 08:25:00|318.48|316.08|318.93|316.53|319.01|316.61|318.33|315.93|0
1625560200000|2021-07-06 08:30:00|319.08|316.68|319.23|316.83|319.83|317.43|318.93|316.53|0
1625560500000|2021-07-06 08:35:00|319.08|316.68|319.08|316.68|319.38|316.98|318.62|316.22|0
1625560800000|2021-07-06 08:40:00|319.23|316.83|319.08|316.68|319.38|316.98|318.77|316.37|0
1625561100000|2021-07-06 08:45:00|319.23|316.83|318.62|316.22|319.53|317.13|318.62|316.22|0
1625561400000|2021-07-06 08:50:00|318.7|316.3|318.92|316.52|319.07|316.67|318.62|316.22|0
1625561700000|2021-07-06 08:55:00|318.77|316.37|318.47|316.07|318.85|316.45|318.17|315.77|0
1625562000000|2021-07-06 09:00:00|318.62|316.22|318.32|315.92|318.92|316.52|318.16|315.76|0
1625562300000|2021-07-06 09:05:00|318.39|315.99|318.62|316.22|318.77|316.37|318.31|315.91|0
1625562600000|2021-07-06 09:10:00|318.69|316.29|318.31|315.91|318.84|316.44|318.31|315.91|0
1625562900000|2021-07-06 09:15:00|318.46|316.06|318.16|315.76|318.61|316.21|317.86|315.46|0
1625563200000|2021-07-06 09:20:00|318.31|315.91|318.16|315.76|318.46|316.06|317.86|315.46|0
1625563500000|2021-07-06 09:25:00|318.31|315.91|318.61|316.21|318.76|316.36|318.16|315.76|0
1625563800000|2021-07-06 09:30:00|318.54|316.14|319.67|317.27|319.74|317.34|318.54|316.14|0
1625564100000|2021-07-06 09:35:00|319.74|317.34|318.76|316.36|319.82|317.42|318.61|316.21|0
1625564400000|2021-07-06 09:40:00|318.91|316.51|318.46|316.06|318.91|316.51|318.23|315.83|0
1625564700000|2021-07-06 09:45:00|318.45|316.05|318.6|316.2|318.76|316.36|318.3|315.9|0
1625565000000|2021-07-06 09:50:00|318.45|316.05|318.6|316.2|318.6|316.2|317.85|315.45|0
1625565300000|2021-07-06 09:55:00|318.53|316.13|317.85|315.45|318.6|316.2|317.78|315.38|0
1625565600000|2021-07-06 10:00:00|318|315.6|317.55|315.15|318.15|315.75|317.55|315.15|0
1625565900000|2021-07-06 10:05:00|317.7|315.3|318|315.6|318.3|315.9|317.39|314.99|0
1625566200000|2021-07-06 10:10:00|318.15|315.75|317.99|315.59|318.3|315.9|317.99|315.59|0
1625566500000|2021-07-06 10:15:00|318.15|315.75|317.99|315.59|318.45|316.05|317.69|315.29|0
1625566800000|2021-07-06 10:20:00|318.14|315.74|318.44|316.04|318.75|316.35|317.99|315.59|0
1625567100000|2021-07-06 10:25:00|318.29|315.89|318.59|316.19|319.05|316.65|318.29|315.89|0
1625567400000|2021-07-06 10:30:00|318.44|316.04|318.74|316.34|318.74|316.34|317.84|315.44|0
1625567700000|2021-07-06 10:35:00|318.67|316.27|318.89|316.49|319.2|316.8|318.59|316.19|0
1625568000000|2021-07-06 10:40:00|319.04|316.64|317.99|315.59|319.19|316.79|317.99|315.59|0
1625568300000|2021-07-06 10:45:00|317.91|315.51|317.98|315.58|318.29|315.89|317.83|315.43|0
1625568600000|2021-07-06 10:50:00|317.83|315.43|317.53|315.13|318.06|315.66|317.08|314.68|0
1625568900000|2021-07-06 10:55:00|317.68|315.28|318.74|316.34|319.04|316.64|317.53|315.13|0
1625569200000|2021-07-06 11:00:00|318.89|316.49|318.13|315.73|318.89|316.49|318.13|315.73|0
1625569500000|2021-07-06 11:05:00|317.98|315.58|318.58|316.18|318.58|316.18|317.83|315.43|0
1625569800000|2021-07-06 11:10:00|318.51|316.11|318.88|316.48|319.03|316.63|318.28|315.88|0
1625570100000|2021-07-06 11:15:00|319.03|316.63|318.88|316.48|319.03|316.63|318.58|316.18|0
1625570400000|2021-07-06 11:20:00|319.03|316.63|317.97|315.57|319.18|316.78|317.82|315.42|0
1625570700000|2021-07-06 11:25:00|318.13|315.73|316.77|314.37|318.13|315.73|316.77|314.37|0
1625571000000|2021-07-06 11:30:00|317.07|314.67|317.67|315.27|317.82|315.42|316.92|314.52|0
1625571300000|2021-07-06 11:35:00|317.75|315.35|317.9|315.5|318.42|316.02|317.67|315.27|0
1625571600000|2021-07-06 11:40:00|317.97|315.57|318.87|316.47|319.03|316.63|317.82|315.42|0
1625571900000|2021-07-06 11:45:00|319.02|316.62|318.27|315.87|319.02|316.62|318.27|315.87|0
1625572200000|2021-07-06 11:50:00|318.35|315.95|317.97|315.57|318.42|316.02|317.82|315.42|0
1625572500000|2021-07-06 11:55:00|318.04|315.64|318.19|315.79|318.42|316.02|318.04|315.64|0
1625572800000|2021-07-06 12:00:00|318.27|315.87|318.11|315.71|318.27|315.87|317.96|315.56|0
1625573100000|2021-07-06 12:05:00|317.96|315.56|318.41|316.01|318.41|316.01|317.96|315.56|0
1625573400000|2021-07-06 12:10:00|318.26|315.86|318.41|316.01|318.49|316.09|318.11|315.71|0
1625573700000|2021-07-06 12:15:00|318.49|316.09|319.02|316.62|319.32|316.92|318.41|316.01|0
1625574000000|2021-07-06 12:20:00|319.17|316.77|318.56|316.16|319.32|316.92|318.56|316.16|0
1625574300000|2021-07-06 12:25:00|318.71|316.31|318.11|315.71|318.71|316.31|317.96|315.56|0
1625574600000|2021-07-06 12:30:00|318.26|315.86|318.11|315.71|318.26|315.86|317.81|315.41|0
1625574900000|2021-07-06 12:35:00|317.96|315.56|317.2|314.8|318.11|315.71|317.2|314.8|0
1625575200000|2021-07-06 12:40:00|317.05|314.65|317.35|314.95|317.5|315.1|317.05|314.65|0
1625575500000|2021-07-06 12:45:00|317.5|315.1|317.65|315.25|317.65|315.25|317.35|314.95|0
1625575800000|2021-07-06 12:50:00|317.5|315.1|317.65|315.25|317.8|315.4|317.35|314.95|0
1625576100000|2021-07-06 12:55:00|317.73|315.33|317.35|314.95|317.8|315.4|317.35|314.95|0
1625576400000|2021-07-06 13:00:00|317.2|314.8|317.34|314.94|317.5|315.1|317.04|314.64|0
1625576700000|2021-07-06 13:05:00|317.49|315.09|317.79|315.39|317.95|315.55|317.34|314.94|0
1625577000000|2021-07-06 13:10:00|317.95|315.55|318.25|315.85|318.7|316.3|317.79|315.39|0
1625577300000|2021-07-06 13:15:00|318.09|315.69|317.79|315.39|318.4|316|317.64|315.24|0
1625577600000|2021-07-06 13:20:00|317.64|315.24|316.89|314.49|317.79|315.39|316.89|314.49|0
1625577900000|2021-07-06 13:25:00|317.04|314.64|316.89|314.49|317.04|314.64|316.59|314.19|0
1625578200000|2021-07-06 13:30:00|316.59|314.19|318.54|316.14|318.54|316.14|315.38|312.98|0
1625578500000|2021-07-06 13:35:00|318.69|316.29|320.66|318.26|321.26|318.86|318.69|316.29|0
1625578800000|2021-07-06 13:40:00|320.5|318.1|321.26|318.86|321.26|318.86|320.2|317.8|0
1625579100000|2021-07-06 13:45:00|321.11|318.71|319.44|317.04|321.87|319.47|318.99|316.59|0
1625579400000|2021-07-06 13:50:00|319.29|316.89|320.96|318.56|321.11|318.71|319.29|316.89|0
1625579700000|2021-07-06 13:55:00|321.11|318.71|321.34|318.94|321.71|319.31|320.95|318.55|0
1625580000000|2021-07-06 14:00:00|321.49|319.09|323.23|320.83|323.54|321.14|320.95|318.55|0
1625580300000|2021-07-06 14:05:00|323.38|320.98|322.93|320.53|323.69|321.29|322.62|320.22|0
1625580600000|2021-07-06 14:10:00|322.77|320.37|323.38|320.98|323.69|321.29|322.77|320.37|0
1625580900000|2021-07-06 14:15:00|323.53|321.13|325.36|322.96|326.13|323.73|323.53|321.13|0
1625581200000|2021-07-06 14:20:00|325.21|322.81|327.51|325.11|327.97|325.57|325.21|322.81|0
1625581500000|2021-07-06 14:25:00|327.66|325.26|325.54|323.14|327.81|325.41|324.63|322.23|0
1625581800000|2021-07-06 14:30:00|325.39|322.99|331.84|329.44|332.3|329.9|325.39|322.99|0
1625582100000|2021-07-06 14:35:00|331.68|329.28|329.37|326.97|332.92|330.52|328.76|326.36|0
1625582400000|2021-07-06 14:40:00|329.53|327.13|329.06|326.66|330.29|327.89|328.91|326.51|0
1625582700000|2021-07-06 14:45:00|329.14|326.74|330.75|328.35|331.22|328.82|328.91|326.51|0
1625583000000|2021-07-06 14:50:00|330.6|328.2|331.98|329.58|332.6|330.2|330.6|328.2|0
1625583300000|2021-07-06 14:55:00|331.83|329.43|333.52|331.12|333.52|331.12|331.04|328.64|0
1625583600000|2021-07-06 15:00:00|333.67|331.27|334.76|332.36|334.92|332.52|333.05|330.65|0
1625583900000|2021-07-06 15:05:00|334.92|332.52|332.12|329.72|335.54|333.14|331.96|329.56|0
1625584200000|2021-07-06 15:10:00|332.27|329.87|333.82|331.42|333.82|331.42|332.27|329.87|0
1625584500000|2021-07-06 15:15:00|333.67|331.27|334.6|332.2|335.85|333.45|332.74|330.34|0
1625584800000|2021-07-06 15:20:00|334.76|332.36|335.07|332.67|335.38|332.98|333.44|331.04|0
1625585100000|2021-07-06 15:25:00|334.91|332.51|335.47|333.07|339.51|337.11|334.75|332.35|0
1625585400000|2021-07-06 15:30:00|335.32|332.92|334.7|332.3|335.94|333.54|333.93|331.53|0
1625585700000|2021-07-06 15:35:00|334.39|331.99|333.93|331.53|334.39|331.99|333.47|331.07|0
1625586000000|2021-07-06 15:40:00|333.77|331.37|334.7|332.3|334.7|332.3|333.62|331.22|0
1625586300000|2021-07-06 15:45:00|334.54|332.14|335|332.6|336.24|333.84|334.54|332.14|0
1625586600000|2021-07-06 15:50:00|334.7|332.3|335.93|333.53|336.24|333.84|334.7|332.3|0
1625586900000|2021-07-06 15:55:00|335.77|333.37|335.46|333.06|336.24|333.84|334.85|332.45|0
1625587200000|2021-07-06 16:00:00|335.62|333.22|337.94|335.54|338.41|336.01|335.62|333.22|0
1625587500000|2021-07-06 16:05:00|337.79|335.39|341.36|338.96|341.36|338.96|337.16|334.76|0
1625587800000|2021-07-06 16:10:00|341.21|338.81|339.8|337.4|341.21|338.81|338.72|336.32|0
1625588100000|2021-07-06 16:15:00|339.65|337.25|341.52|339.12|341.83|339.43|339.02|336.62|0
1625588400000|2021-07-06 16:20:00|341.83|339.43|339.64|337.24|342.46|340.06|339.33|336.93|0
1625588700000|2021-07-06 16:25:00|339.8|337.4|339.33|336.93|341.36|338.96|339.02|336.62|0
1625589000000|2021-07-06 16:30:00|339.64|337.24|340.11|337.71|341.67|339.27|339.64|337.24|0
1625589300000|2021-07-06 16:35:00|340.27|337.87|340.26|337.86|341.51|339.11|339.95|337.55|0
1625589600000|2021-07-06 16:40:00|340.11|337.71|340.57|338.17|341.2|338.8|339.8|337.4|0
1625589900000|2021-07-06 16:45:00|340.42|338.02|339.02|336.62|341.04|338.64|338.86|336.46|0
1625590200000|2021-07-06 16:50:00|338.86|336.46|337.62|335.22|339.33|336.93|337.62|335.22|0
1625590500000|2021-07-06 16:55:00|337.46|335.06|336.22|333.82|337.93|335.53|336.07|333.67|0
1625590800000|2021-07-06 17:00:00|336.38|333.98|335.29|332.89|336.84|334.44|335.29|332.89|0
1625591100000|2021-07-06 17:05:00|335.14|332.74|334.52|332.12|335.45|333.05|334.52|332.12|0
1625591400000|2021-07-06 17:10:00|334.67|332.27|332.48|330.08|335.14|332.74|332.48|330.08|0
1625591700000|2021-07-06 17:15:00|332.17|329.77|332.01|329.61|332.32|329.92|331.86|329.46|0
1625592000000|2021-07-06 17:20:00|331.86|329.46|332.01|329.61|332.32|329.92|330.78|328.38|0
1625592300000|2021-07-06 17:25:00|331.86|329.46|331.86|329.46|332.47|330.07|331.39|328.99|0
1625592600000|2021-07-06 17:30:00|332.01|329.61|331.85|329.45|332.32|329.92|331.7|329.3|0
1625592900000|2021-07-06 17:35:00|332.01|329.61|331.7|329.3|332.01|329.61|331.39|328.99|0
1625593200000|2021-07-06 17:40:00|331.54|329.14|330.46|328.06|332.01|329.61|330.31|327.91|0
1625593500000|2021-07-06 17:45:00|330.31|327.91|330.15|327.75|330.62|328.22|330|327.6|0
1625593800000|2021-07-06 17:50:00|330|327.6|329.38|326.98|330|327.6|329.23|326.83|0
1625594100000|2021-07-06 17:55:00|329.54|327.14|329.53|327.13|329.84|327.44|329.07|326.67|0
1625594400000|2021-07-06 18:00:00|329.69|327.29|328.61|326.21|329.69|327.29|328.61|326.21|0
1625594700000|2021-07-06 18:05:00|328.76|326.36|328.76|326.36|328.92|326.52|328.15|325.75|0
1625595000000|2021-07-06 18:10:00|328.92|326.52|329.22|326.82|329.84|327.44|328.92|326.52|0
1625595300000|2021-07-06 18:15:00|329.07|326.67|327.69|325.29|329.53|327.13|327.69|325.29|0
1625595600000|2021-07-06 18:20:00|327.53|325.13|327.53|325.13|327.69|325.29|327.22|324.82|0
1625595900000|2021-07-06 18:25:00|327.68|325.28|326.76|324.36|327.84|325.44|326.76|324.36|0
1625596200000|2021-07-06 18:30:00|326.61|324.21|324.16|321.76|326.61|324.21|323.85|321.45|0
1625596500000|2021-07-06 18:35:00|324.31|321.91|325.08|322.68|325.69|323.29|324.31|321.91|0
1625596800000|2021-07-06 18:40:00|325.07|322.67|325.38|322.98|325.84|323.44|324.92|322.52|0
1625597100000|2021-07-06 18:45:00|325.53|323.13|325.84|323.44|325.84|323.44|325.38|322.98|0
1625597400000|2021-07-06 18:50:00|325.69|323.29|327.22|324.82|327.37|324.97|325.23|322.83|0
1625597700000|2021-07-06 18:55:00|327.07|324.67|325.84|323.44|327.07|324.67|325.68|323.28|0
1625598000000|2021-07-06 19:00:00|325.99|323.59|325.37|322.97|326.14|323.74|325.22|322.82|0
1625598300000|2021-07-06 19:05:00|325.22|322.82|324.07|321.67|325.37|322.97|324.07|321.67|0
1625598600000|2021-07-06 19:10:00|324.15|321.75|323.38|320.98|324.3|321.9|322.92|320.52|0
1625598900000|2021-07-06 19:15:00|323.54|321.14|323.23|320.83|323.54|321.14|322.92|320.52|0
1625599200000|2021-07-06 19:20:00|323.08|320.68|322.63|320.23|324.55|322.15|322.31|319.91|0
1625599500000|2021-07-06 19:25:00|322.48|320.08|321.71|319.31|322.48|320.08|321.41|319.01|0
1625599800000|2021-07-06 19:30:00|321.56|319.16|323.39|320.99|323.54|321.14|320.95|318.55|0
1625600100000|2021-07-06 19:35:00|323.54|321.14|321.56|319.16|323.7|321.3|321.41|319.01|0
1625600400000|2021-07-06 19:40:00|321.41|319.01|321.41|319.01|321.86|319.46|320.95|318.55|0
1625600700000|2021-07-06 19:45:00|321.25|318.85|320.34|317.94|321.25|318.85|320.19|317.79|0
1625601000000|2021-07-06 19:50:00|320.49|318.09|321.71|319.31|322.62|320.22|319.43|317.03|0
1625601300000|2021-07-06 19:55:00|321.86|319.46|321.71|319.31|322.47|320.07|320.79|318.39|0
1625601600000|2021-07-06 20:00:00|322.01|319.61|323.23|320.83|323.38|320.98|320.95|318.55|0
1625601900000|2021-07-06 20:05:00|322.92|320.52|323.53|321.13|323.53|321.13|322.62|320.22|0
1625602200000|2021-07-06 20:10:00|323.38|320.98|323.68|321.28|323.68|321.28|323.23|320.83|0
1625602500000|2021-07-06 20:15:00|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1625602800000|2021-07-06 20:20:00|323.58|320.78|324.42|321.62|324.42|321.62|323.58|320.78|0
1625603100000|2021-07-06 20:25:00|324.57|321.77|324.72|321.92|325.18|322.38|324.57|321.77|0
1625603400000|2021-07-06 20:30:00|324.88|322.08|324.57|321.77|325.03|322.23|324.57|321.77|0
1625603700000|2021-07-06 20:35:00|324.72|321.92|324.57|321.77|324.72|321.92|324.57|321.77|0
1625604000000|2021-07-06 20:40:00|324.72|321.92|325.02|322.22|325.18|322.38|324.72|321.92|0
1625604300000|2021-07-06 20:45:00|325.18|322.38|326.09|323.29|326.09|323.29|325.02|322.22|0
1625604600000|2021-07-06 20:50:00|326.02|323.22|325.79|322.99|326.25|323.45|325.79|322.99|0
1625604900000|2021-07-06 20:55:00|325.87|323.07|325.86|323.06|326.02|323.22|325.33|322.53|0
1625605200000|2021-07-06 21:00:00|325.71|322.91|325.42|322.62|325.71|322.91|325.37|322.57|0
1625605500000|2021-07-06 21:05:00|325.51|322.71|325.44|322.64|325.53|322.73|325.42|322.62|0
1625605800000|2021-07-06 21:10:00|325.4|322.6|325.48|322.68|325.81|323.01|325.4|322.6|0
1625606100000|2021-07-06 21:15:00|325.41|322.61|325.64|322.84|325.64|322.84|325.24|322.44|0
1625606400000|2021-07-06 21:20:00|325.68|322.88|326.04|323.24|326.08|323.28|325.68|322.88|0
1625606700000|2021-07-06 21:25:00|326.01|323.21|326.1|323.3|326.12|323.32|325.97|323.17|0
1625607000000|2021-07-06 21:30:00|326.48|323.68|326.17|323.37|326.48|323.68|326.1|323.3|0
1625607300000|2021-07-06 21:35:00|326.37|323.57|326.56|323.76|326.56|323.76|326.14|323.34|0
1625607600000|2021-07-06 21:40:00|326.45|323.65|326.38|323.58|326.79|323.99|326.37|323.57|0
1625607900000|2021-07-06 21:45:00|326.34|323.54|326.23|323.43|326.34|323.54|326.23|323.43|0
1625608200000|2021-07-06 21:50:00|326.21|323.41|326.18|323.38|326.34|323.54|326.14|323.34|0
1625608500000|2021-07-06 21:55:00|326.25|323.45|326.11|323.31|326.3|323.5|326.04|323.24|0
1625608800000|2021-07-06 22:00:00|325.7|322.9|325.61|322.81|326.23|323.43|325.54|322.74|0
1625609100000|2021-07-06 22:05:00|325.46|322.66|325.15|322.35|325.61|322.81|325.15|322.35|0
1625609400000|2021-07-06 22:10:00|325.23|322.43|325.15|322.35|325.54|322.74|325.15|322.35|0
1625609700000|2021-07-06 22:15:00|325|322.2|324.54|321.74|325|322.2|324.54|321.74|0
1625610000000|2021-07-06 22:20:00|324.69|321.89|324.54|321.74|324.85|322.05|324.39|321.59|0
1625610300000|2021-07-06 22:25:00|324.69|321.89|324.54|321.74|324.69|321.89|324.54|321.74|0
1625610600000|2021-07-06 22:30:00|324.69|321.89|324.99|322.19|324.99|322.19|324.69|321.89|0
1625610900000|2021-07-06 22:35:00|324.84|322.04|324.92|322.12|324.92|322.12|324.69|321.89|0
1625611200000|2021-07-06 22:40:00|324.84|322.04|324.69|321.89|324.84|322.04|324.53|321.73|0
1625611500000|2021-07-06 22:45:00|324.84|322.04|324.99|322.19|324.99|322.19|324.53|321.73|0
1625611800000|2021-07-06 22:50:00|325.14|322.34|324.84|322.04|325.3|322.5|324.53|321.73|0
1625612100000|2021-07-06 22:55:00|324.76|321.96|324.99|322.19|324.99|322.19|324.53|321.73|0
1625612400000|2021-07-06 23:00:00|325.29|322.49|324.99|322.19|325.29|322.49|324.76|321.96|0
1625612700000|2021-07-06 23:05:00|324.91|322.11|325.14|322.34|325.29|322.49|324.91|322.11|0
1625613000000|2021-07-06 23:10:00|324.98|322.18|324.68|321.88|325.14|322.34|324.68|321.88|0
1625613300000|2021-07-06 23:15:00|324.83|322.03|324.68|321.88|324.83|322.03|324.68|321.88|0
1625613600000|2021-07-06 23:20:00|324.52|321.72|324.98|322.18|324.98|322.18|324.52|321.72|0
1625613900000|2021-07-06 23:25:00|325.13|322.33|325.28|322.48|325.29|322.49|325.13|322.33|0
1625614200000|2021-07-06 23:30:00|325.44|322.64|325.28|322.48|325.44|322.64|325.28|322.48|0
1625614500000|2021-07-06 23:35:00|325.44|322.64|325.74|322.94|325.74|322.94|325.13|322.33|0
1625614800000|2021-07-06 23:40:00|325.89|323.09|326.5|323.7|326.66|323.86|325.74|322.94|0
1625615100000|2021-07-06 23:45:00|326.66|323.86|326.5|323.7|326.96|324.16|326.5|323.7|0
1625615400000|2021-07-06 23:50:00|326.66|323.86|326.5|323.7|326.96|324.16|326.5|323.7|0
1625615700000|2021-07-06 23:55:00|326.35|323.55|326.04|323.24|326.35|323.55|325.74|322.94|0
1625616000000|2021-07-07 00:00:00|326.43|323.63|325.89|323.09|327.57|324.77|325.43|322.63|0
1625616300000|2021-07-07 00:05:00|325.73|322.93|326.04|323.24|326.19|323.39|325.43|322.63|0
1625616600000|2021-07-07 00:10:00|325.89|323.09|325.88|323.08|326.65|323.85|325.58|322.78|0
1625616900000|2021-07-07 00:15:00|326.04|323.24|326.8|324|327.42|324.62|325.88|323.08|0
1625617200000|2021-07-07 00:20:00|326.95|324.15|326.42|323.62|327.11|324.31|326.03|323.23|0
1625617500000|2021-07-07 00:25:00|326.34|323.54|325.73|322.93|326.49|323.69|325.73|322.93|0
1625617800000|2021-07-07 00:30:00|325.42|322.62|326.03|323.23|326.34|323.54|325.42|322.62|0
1625618100000|2021-07-07 00:35:00|325.88|323.08|324.96|322.16|326.03|323.23|324.96|322.16|0
1625618400000|2021-07-07 00:40:00|324.89|322.09|324.96|322.16|325.26|322.46|324.5|321.7|0
1625618700000|2021-07-07 00:45:00|325.11|322.31|324.8|322|325.11|322.31|324.35|321.55|0
1625619000000|2021-07-07 00:50:00|324.73|321.93|324.8|322|324.96|322.16|324.34|321.54|0
1625619300000|2021-07-07 00:55:00|324.88|322.08|324.65|321.85|325.11|322.31|324.5|321.7|0
1625619600000|2021-07-07 01:00:00|324.5|321.7|325.11|322.31|325.26|322.46|324.19|321.39|0
1625619900000|2021-07-07 01:05:00|325.26|322.46|324.95|322.15|325.26|322.46|324.8|322|0
1625620200000|2021-07-07 01:10:00|324.8|322|325.26|322.46|325.26|322.46|324.65|321.85|0
1625620500000|2021-07-07 01:15:00|325.56|322.76|324.03|321.23|325.56|322.76|323.88|321.08|0
1625620800000|2021-07-07 01:20:00|324.18|321.38|324.18|321.38|324.49|321.69|323.88|321.08|0
1625621100000|2021-07-07 01:25:00|324.03|321.23|323.72|320.92|324.03|321.23|323.57|320.77|0
1625621400000|2021-07-07 01:30:00|323.88|321.08|324.03|321.23|324.18|321.38|323.57|320.77|0
1625621700000|2021-07-07 01:35:00|324.11|321.31|323.42|320.62|324.18|321.38|323.27|320.47|0
1625622000000|2021-07-07 01:40:00|323.26|320.46|323.72|320.92|323.72|320.92|322.81|320.01|0
1625622300000|2021-07-07 01:45:00|323.57|320.77|323.87|321.07|324.1|321.3|323.57|320.77|0
1625622600000|2021-07-07 01:50:00|324.02|321.22|323.87|321.07|324.18|321.38|323.57|320.77|0
1625622900000|2021-07-07 01:55:00|323.8|321|323.72|320.92|323.87|321.07|323.26|320.46|0
1625623200000|2021-07-07 02:00:00|323.8|321|323.87|321.07|324.02|321.22|323.41|320.61|0
1625623500000|2021-07-07 02:05:00|323.71|320.91|323.56|320.76|323.71|320.91|323.1|320.3|0
1625623800000|2021-07-07 02:10:00|323.49|320.69|324.32|321.52|324.32|321.52|323.41|320.61|0
1625624100000|2021-07-07 02:15:00|324.17|321.37|324.17|321.37|324.32|321.52|324.02|321.22|0
1625624400000|2021-07-07 02:20:00|324.09|321.29|324.01|321.21|324.32|321.52|324.01|321.21|0
1625624700000|2021-07-07 02:25:00|323.86|321.06|323.86|321.06|324.01|321.21|323.56|320.76|0
1625625000000|2021-07-07 02:30:00|323.71|320.91|323.86|321.06|323.86|321.06|323.4|320.6|0
1625625300000|2021-07-07 02:35:00|324.01|321.21|324.47|321.67|324.62|321.82|323.86|321.06|0
1625625600000|2021-07-07 02:40:00|324.62|321.82|324.7|321.9|324.77|321.97|324.31|321.51|0
1625625900000|2021-07-07 02:45:00|324.62|321.82|324.31|321.51|324.77|321.97|324.31|321.51|0
1625626200000|2021-07-07 02:50:00|324.46|321.66|323.85|321.05|324.46|321.66|323.55|320.75|0
1625626500000|2021-07-07 02:55:00|323.93|321.13|323.55|320.75|323.93|321.13|323.4|320.6|0
1625626800000|2021-07-07 03:00:00|323.39|320.59|323.7|320.9|324|321.2|323.39|320.59|0
1625627100000|2021-07-07 03:05:00|323.55|320.75|323.39|320.59|323.7|320.9|323.39|320.59|0
1625627400000|2021-07-07 03:10:00|323.24|320.44|322.78|319.98|323.39|320.59|322.48|319.68|0
1625627700000|2021-07-07 03:15:00|322.86|320.06|323.32|320.52|323.54|320.74|322.78|319.98|0
1625628000000|2021-07-07 03:20:00|323.24|320.44|323.39|320.59|323.54|320.74|323.24|320.44|0
1625628300000|2021-07-07 03:25:00|323.24|320.44|323.08|320.28|323.39|320.59|322.78|319.98|0
1625628600000|2021-07-07 03:30:00|323.01|320.21|322.78|319.98|323.23|320.43|322.78|319.98|0
1625628900000|2021-07-07 03:35:00|322.93|320.13|322.77|319.97|323.08|320.28|322.77|319.97|0
1625629200000|2021-07-07 03:40:00|322.62|319.82|322.62|319.82|322.62|319.82|322.32|319.52|0
1625629500000|2021-07-07 03:45:00|322.7|319.9|322.7|319.9|322.93|320.13|322.62|319.82|0
1625629800000|2021-07-07 03:50:00|322.77|319.97|322.47|319.67|322.77|319.97|322.31|319.51|0
1625630100000|2021-07-07 03:55:00|322.62|319.82|322.92|320.12|323.07|320.27|322.47|319.67|0
1625630400000|2021-07-07 04:00:00|323.07|320.27|322.62|319.82|323.07|320.27|322.46|319.66|0
1625630700000|2021-07-07 04:05:00|322.46|319.66|322.77|319.97|322.77|319.97|322.46|319.66|0
1625631000000|2021-07-07 04:10:00|322.69|319.89|322.76|319.96|322.77|319.97|322.61|319.81|0
1625631300000|2021-07-07 04:15:00|322.69|319.89|322.46|319.66|322.76|319.96|322.46|319.66|0
1625631600000|2021-07-07 04:20:00|322.61|319.81|322.61|319.81|322.76|319.96|322.46|319.66|0
1625631900000|2021-07-07 04:25:00|322.69|319.89|322.76|319.96|322.91|320.11|322.61|319.81|0
1625632200000|2021-07-07 04:30:00|322.91|320.11|323.22|320.42|323.37|320.57|322.61|319.81|0
1625632500000|2021-07-07 04:35:00|323.3|320.5|323.67|320.87|323.67|320.87|323.22|320.42|0
1625632800000|2021-07-07 04:40:00|323.52|320.72|324.13|321.33|324.13|321.33|323.52|320.72|0
1625633100000|2021-07-07 04:45:00|323.98|321.18|323.97|321.17|324.13|321.33|323.82|321.02|0
1625633400000|2021-07-07 04:50:00|323.82|321.02|324.12|321.32|324.28|321.48|323.82|321.02|0
1625633700000|2021-07-07 04:55:00|324.2|321.4|324.12|321.32|324.28|321.48|323.97|321.17|0
1625634000000|2021-07-07 05:00:00|324.28|321.48|323.97|321.17|324.28|321.48|323.82|321.02|0
1625634300000|2021-07-07 05:05:00|324.12|321.32|323.97|321.17|324.12|321.32|323.82|321.02|0
1625634600000|2021-07-07 05:10:00|324.12|321.32|324.12|321.32|324.58|321.78|323.89|321.09|0
1625634900000|2021-07-07 05:15:00|324.27|321.47|324.58|321.78|324.81|322.01|324.12|321.32|0
1625635200000|2021-07-07 05:20:00|324.73|321.93|324.42|321.62|324.88|322.08|324.42|321.62|0
1625635500000|2021-07-07 05:25:00|324.57|321.77|324.42|321.62|324.57|321.77|324.27|321.47|0
1625635800000|2021-07-07 05:30:00|324.27|321.47|324.27|321.47|324.42|321.62|324.11|321.31|0
1625636100000|2021-07-07 05:35:00|324.11|321.31|323.65|320.85|324.27|321.47|323.5|320.7|0
1625636400000|2021-07-07 05:40:00|323.81|321.01|323.35|320.55|324.11|321.31|323.35|320.55|0
1625636700000|2021-07-07 05:45:00|323.5|320.7|323.65|320.85|323.81|321.01|323.35|320.55|0
1625637000000|2021-07-07 05:50:00|323.5|320.7|323.5|320.7|323.65|320.85|323.04|320.24|0
1625637300000|2021-07-07 05:55:00|323.65|320.85|323.34|320.54|323.8|321|323.19|320.39|0
1625637600000|2021-07-07 06:00:00|323.19|320.39|323.19|320.39|323.8|321|323.04|320.24|0
1625637900000|2021-07-07 06:05:00|322.89|320.09|323.34|320.54|323.65|320.85|322.89|320.09|0
1625638200000|2021-07-07 06:10:00|323.27|320.47|323.04|320.24|323.27|320.47|322.96|320.16|0
1625638500000|2021-07-07 06:15:00|322.88|320.08|323.19|320.39|323.49|320.69|322.88|320.08|0
1625638800000|2021-07-07 06:20:00|323.03|320.23|322.88|320.08|323.03|320.23|322.27|319.47|0
1625639100000|2021-07-07 06:25:00|322.96|320.16|323.03|320.23|323.19|320.39|322.73|319.93|0
1625639400000|2021-07-07 06:30:00|322.96|320.16|323.79|320.99|323.79|320.99|322.73|319.93|0
1625639700000|2021-07-07 06:35:00|323.64|320.84|323.64|320.84|323.64|320.84|323.33|320.53|0
1625640000000|2021-07-07 06:40:00|323.49|320.69|323.79|320.99|323.79|320.99|323.48|320.68|0
1625640300000|2021-07-07 06:45:00|323.64|320.84|323.48|320.68|323.94|321.14|323.33|320.53|0
1625640600000|2021-07-07 06:50:00|323.33|320.53|322.87|320.07|323.64|320.84|322.87|320.07|0
1625640900000|2021-07-07 06:55:00|322.95|320.15|322.11|319.31|323.18|320.38|321.96|319.16|0
1625641200000|2021-07-07 07:00:00|322.26|319.46|321.13|318.33|322.26|319.46|320.83|318.03|0
1625641500000|2021-07-07 07:05:00|320.78|318.38|321.84|319.44|322.14|319.74|319.72|317.32|0
1625641800000|2021-07-07 07:10:00|321.69|319.29|321.84|319.44|322.14|319.74|321.39|318.99|0
1625642100000|2021-07-07 07:15:00|321.69|319.29|320.17|317.77|321.69|319.29|319.87|317.47|0
1625642400000|2021-07-07 07:20:00|320.25|317.85|320.47|318.07|320.63|318.23|318.81|316.41|0
1625642700000|2021-07-07 07:25:00|320.63|318.23|318.96|316.56|320.63|318.23|318.89|316.49|0
1625643000000|2021-07-07 07:30:00|318.81|316.41|319.41|317.01|319.41|317.01|318.36|315.96|0
1625643300000|2021-07-07 07:35:00|319.34|316.94|319.71|317.31|319.87|317.47|318.96|316.56|0
1625643600000|2021-07-07 07:40:00|319.64|317.24|319.86|317.46|320.17|317.77|318.96|316.56|0
1625643900000|2021-07-07 07:45:00|319.71|317.31|319.26|316.86|320.02|317.62|318.96|316.56|0
1625644200000|2021-07-07 07:50:00|319.11|316.71|319.86|317.46|319.86|317.46|318.96|316.56|0
1625644500000|2021-07-07 07:55:00|320.01|317.61|319.71|317.31|320.92|318.52|319.56|317.16|0
1625644800000|2021-07-07 08:00:00|319.86|317.46|318.2|315.8|319.86|317.46|318.2|315.8|0
1625645100000|2021-07-07 08:05:00|318.35|315.95|318.2|315.8|318.5|316.1|317.45|315.05|0
1625645400000|2021-07-07 08:10:00|318.35|315.95|318.65|316.25|319.4|317|317.9|315.5|0
1625645700000|2021-07-07 08:15:00|318.5|316.1|318.65|316.25|319.1|316.7|318.05|315.65|0
1625646000000|2021-07-07 08:20:00|318.8|316.4|319.55|317.15|319.85|317.45|318.65|316.25|0
1625646300000|2021-07-07 08:25:00|319.7|317.3|319.25|316.85|319.85|317.45|319.25|316.85|0
1625646600000|2021-07-07 08:30:00|319.33|316.93|319.55|317.15|319.7|317.3|318.79|316.39|0
1625646900000|2021-07-07 08:35:00|319.7|317.3|320.15|317.75|320.76|318.36|319.4|317|0
1625647200000|2021-07-07 08:40:00|320.3|317.9|320.91|318.51|321.21|318.81|320|317.6|0
1625647500000|2021-07-07 08:45:00|320.75|318.35|320.6|318.2|321.06|318.66|320.53|318.13|0
1625647800000|2021-07-07 08:50:00|320.45|318.05|320.6|318.2|321.05|318.65|320.3|317.9|0
1625648100000|2021-07-07 08:55:00|320.75|318.35|320.3|317.9|321.2|318.8|320.15|317.75|0
1625648400000|2021-07-07 09:00:00|320.15|317.75|319.39|316.99|320.75|318.35|319.39|316.99|0
1625648700000|2021-07-07 09:05:00|319.47|317.07|318.63|316.23|319.54|317.14|318.56|316.16|0
1625649000000|2021-07-07 09:10:00|318.48|316.08|318.63|316.23|318.93|316.53|318.03|315.63|0
1625649300000|2021-07-07 09:15:00|318.48|316.08|318.63|316.23|319.08|316.68|318.33|315.93|0
1625649600000|2021-07-07 09:20:00|318.48|316.08|318.03|315.63|318.78|316.38|317.73|315.33|0
1625649900000|2021-07-07 09:25:00|318.18|315.78|318.33|315.93|318.48|316.08|317.88|315.48|0
1625650200000|2021-07-07 09:30:00|318.18|315.78|318.17|315.77|318.55|316.15|317.87|315.47|0
1625650500000|2021-07-07 09:35:00|318.02|315.62|317.72|315.32|318.32|315.92|317.42|315.02|0
1625650800000|2021-07-07 09:40:00|317.57|315.17|318.02|315.62|318.02|315.62|317.27|314.87|0
1625651100000|2021-07-07 09:45:00|317.95|315.55|317.87|315.47|318.02|315.62|317.57|315.17|0
1625651400000|2021-07-07 09:50:00|317.95|315.55|318.62|316.22|318.92|316.52|317.95|315.55|0
1625651700000|2021-07-07 09:55:00|318.47|316.07|318.55|316.15|318.62|316.22|318.17|315.77|0
1625652000000|2021-07-07 10:00:00|318.62|316.22|319.37|316.97|319.37|316.97|318.62|316.22|0
1625652300000|2021-07-07 10:05:00|319.22|316.82|319.22|316.82|319.52|317.12|318.92|316.52|0
1625652600000|2021-07-07 10:10:00|319.07|316.67|320.28|317.88|320.58|318.18|319|316.6|0
1625652900000|2021-07-07 10:15:00|320.2|317.8|319.97|317.57|320.28|317.88|319.3|316.9|0
1625653200000|2021-07-07 10:20:00|319.9|317.5|319.67|317.27|319.9|317.5|319.22|316.82|0
1625653500000|2021-07-07 10:25:00|319.82|317.42|319.52|317.12|319.82|317.42|319.21|316.81|0
1625653800000|2021-07-07 10:30:00|319.36|316.96|319.51|317.11|319.82|317.42|319.21|316.81|0
1625654100000|2021-07-07 10:35:00|319.36|316.96|319.51|317.11|320.57|318.17|319.36|316.96|0
1625654400000|2021-07-07 10:40:00|319.66|317.26|317.85|315.45|319.66|317.26|317.85|315.45|0
1625654700000|2021-07-07 10:45:00|318|315.6|318|315.6|318.15|315.75|317.55|315.15|0
1625655000000|2021-07-07 10:50:00|317.85|315.45|318.15|315.75|318.3|315.9|317.7|315.3|0
1625655300000|2021-07-07 10:55:00|318.23|315.83|317.7|315.3|318.3|315.9|317.7|315.3|0
1625655600000|2021-07-07 11:00:00|317.55|315.15|318.15|315.75|318.3|315.9|317.48|315.08|0
1625655900000|2021-07-07 11:05:00|318.08|315.68|317.39|314.99|318.08|315.68|317.39|314.99|0
1625656200000|2021-07-07 11:10:00|317.24|314.84|317.69|315.29|318|315.6|317.24|314.84|0
1625656500000|2021-07-07 11:15:00|317.84|315.44|318.22|315.82|318.3|315.9|317.69|315.29|0
1625656800000|2021-07-07 11:20:00|318.29|315.89|318.29|315.89|318.45|316.05|317.99|315.59|0
1625657100000|2021-07-07 11:25:00|318.14|315.74|318.44|316.04|318.44|316.04|317.54|315.14|0
1625657400000|2021-07-07 11:30:00|318.29|315.89|317.84|315.44|318.59|316.19|317.54|315.14|0
1625657700000|2021-07-07 11:35:00|317.69|315.29|318.14|315.74|318.14|315.74|317.39|314.99|0
1625658000000|2021-07-07 11:40:00|317.99|315.59|318.14|315.74|318.29|315.89|317.54|315.14|0
1625658300000|2021-07-07 11:45:00|317.99|315.59|318.14|315.74|318.29|315.89|317.84|315.44|0
1625658600000|2021-07-07 11:50:00|317.99|315.59|317.83|315.43|318.29|315.89|317.68|315.28|0
1625658900000|2021-07-07 11:55:00|317.68|315.28|317.38|314.98|317.68|315.28|316.93|314.53|0
1625659200000|2021-07-07 12:00:00|317.08|314.68|316.03|313.63|317.23|314.83|316.03|313.63|0
1625659500000|2021-07-07 12:05:00|316.11|313.71|316.33|313.93|316.48|314.08|316.03|313.63|0
1625659800000|2021-07-07 12:10:00|316.18|313.78|316.63|314.23|316.63|314.23|315.73|313.33|0
1625660100000|2021-07-07 12:15:00|316.48|314.08|318.88|316.48|318.88|316.48|316.32|313.92|0
1625660400000|2021-07-07 12:20:00|319.03|316.63|317.67|315.27|319.18|316.78|317.22|314.82|0
1625660700000|2021-07-07 12:25:00|317.52|315.12|318.12|315.72|318.28|315.88|317.37|314.97|0
1625661000000|2021-07-07 12:30:00|318.28|315.88|319.78|317.38|319.93|317.53|318.12|315.72|0
1625661300000|2021-07-07 12:35:00|319.71|317.31|319.63|317.23|319.78|317.38|319.33|316.93|0
1625661600000|2021-07-07 12:40:00|319.56|317.16|319.63|317.23|319.78|317.38|319.33|316.93|0
1625661900000|2021-07-07 12:45:00|319.56|317.16|319.86|317.46|319.93|317.53|319.48|317.08|0
1625662200000|2021-07-07 12:50:00|319.93|317.53|320.08|317.68|320.99|318.59|319.78|317.38|0
1625662500000|2021-07-07 12:55:00|319.93|317.53|320.23|317.83|320.68|318.28|319.93|317.53|0
1625662800000|2021-07-07 13:00:00|320.08|317.68|319.62|317.22|320.38|317.98|319.62|317.22|0
1625663100000|2021-07-07 13:05:00|319.47|317.07|319.62|317.22|319.62|317.22|319.17|316.77|0
1625663400000|2021-07-07 13:10:00|319.55|317.15|319.47|317.07|319.55|317.15|318.87|316.47|0
1625663700000|2021-07-07 13:15:00|319.32|316.92|319.17|316.77|319.62|317.22|319.17|316.77|0
1625664000000|2021-07-07 13:20:00|319.01|316.61|318.71|316.31|319.01|316.61|318.41|316.01|0
1625664300000|2021-07-07 13:25:00|318.56|316.16|317.66|315.26|319.01|316.61|317.51|315.11|0
1625664600000|2021-07-07 13:30:00|317.51|315.11|316|313.6|319.16|316.76|315.85|313.45|0
1625664900000|2021-07-07 13:35:00|316.3|313.9|314.65|312.25|316.3|313.9|314.65|312.25|0
1625665200000|2021-07-07 13:40:00|314.95|312.55|315.7|313.3|317.35|314.95|314.65|312.25|0
1625665500000|2021-07-07 13:45:00|315.55|313.15|317.91|315.51|317.91|315.51|314.5|312.1|0
1625665800000|2021-07-07 13:50:00|318.21|315.81|320.36|317.96|320.51|318.11|318.11|315.71|0
1625666100000|2021-07-07 13:55:00|320.21|317.81|319.45|317.05|320.66|318.26|318.86|316.46|0
1625666400000|2021-07-07 14:00:00|319.6|317.2|323.37|320.97|323.37|320.97|319.6|317.2|0
1625666700000|2021-07-07 14:05:00|323.82|321.42|320.2|317.8|323.82|321.42|320.2|317.8|0
1625667000000|2021-07-07 14:10:00|319.9|317.5|318.55|316.15|320.05|317.65|317.95|315.55|0
1625667300000|2021-07-07 14:15:00|318.25|315.85|319.55|317.15|319.7|317.3|318.09|315.69|0
1625667600000|2021-07-07 14:20:00|319.7|317.3|321.5|319.1|321.5|319.1|319.7|317.3|0
1625667900000|2021-07-07 14:25:00|321.35|318.95|325.89|323.49|325.89|323.49|321.05|318.65|0
1625668200000|2021-07-07 14:30:00|325.74|323.34|331.32|328.92|331.32|328.92|324.52|322.12|0
1625668500000|2021-07-07 14:35:00|331.47|329.07|331.62|329.22|331.78|329.38|328.74|326.34|0
1625668800000|2021-07-07 14:40:00|331.78|329.38|334.98|332.58|335.21|332.81|331.17|328.77|0
1625669100000|2021-07-07 14:45:00|335.13|332.73|330.09|327.69|336.05|333.65|329.18|326.78|0
1625669400000|2021-07-07 14:50:00|330.24|327.84|329.63|327.23|331.15|328.75|329.17|326.77|0
1625669700000|2021-07-07 14:55:00|329.78|327.38|327.84|325.44|330.1|327.7|327.53|325.13|0
1625670000000|2021-07-07 15:00:00|328.29|325.89|327.99|325.59|330.11|327.71|327.38|324.98|0
1625670300000|2021-07-07 15:05:00|328.14|325.74|328.59|326.19|329.81|327.41|327.38|324.98|0
1625670600000|2021-07-07 15:10:00|328.89|326.49|326.17|323.77|329.2|326.8|326.02|323.62|0
1625670900000|2021-07-07 15:15:00|326.02|323.62|324.81|322.41|327.38|324.98|324.44|322.04|0
1625671200000|2021-07-07 15:20:00|324.96|322.56|324.36|321.96|325.41|323.01|323.9|321.5|0
1625671500000|2021-07-07 15:25:00|324.21|321.81|323.15|320.75|325.11|322.71|323|320.6|0
1625671800000|2021-07-07 15:30:00|323.3|320.9|323.26|320.86|324.36|321.96|322.51|320.11|0
1625672100000|2021-07-07 15:35:00|323.11|320.71|321.31|318.91|323.26|320.86|321.16|318.76|0
1625672400000|2021-07-07 15:40:00|321.16|318.76|320.11|317.71|321.31|318.91|319.96|317.56|0
1625672700000|2021-07-07 15:45:00|319.96|317.56|319.07|316.67|320.19|317.79|319.07|316.67|0
1625673000000|2021-07-07 15:50:00|319|316.6|319.51|317.11|319.66|317.26|318.7|316.3|0
1625673300000|2021-07-07 15:55:00|319.66|317.26|321.01|318.61|321.46|319.06|319.22|316.82|0
1625673600000|2021-07-07 16:00:00|320.71|318.31|318.47|316.07|320.86|318.46|318.47|316.07|0
1625673900000|2021-07-07 16:05:00|318.62|316.22|318.4|316|319.06|316.66|318.17|315.77|0
1625674200000|2021-07-07 16:10:00|318.47|316.07|317.72|315.32|318.91|316.51|317.57|315.17|0
1625674500000|2021-07-07 16:15:00|317.57|315.17|317.72|315.32|318.32|315.92|316.98|314.58|0
1625674800000|2021-07-07 16:20:00|317.57|315.17|319.06|316.66|319.51|317.11|317.42|315.02|0
1625675100000|2021-07-07 16:25:00|318.99|316.59|320.1|317.7|320.18|317.78|318.76|316.36|0
1625675400000|2021-07-07 16:30:00|319.95|317.55|318.01|315.61|320.55|318.15|318.01|315.61|0
1625675700000|2021-07-07 16:35:00|318.16|315.76|318.9|316.5|319.05|316.65|318.01|315.61|0
1625676000000|2021-07-07 16:40:00|319.05|316.65|320.39|317.99|320.54|318.14|318.61|316.21|0
1625676300000|2021-07-07 16:45:00|320.54|318.14|319.95|317.55|320.99|318.59|319.95|317.55|0
1625676600000|2021-07-07 16:50:00|319.8|317.4|319.2|316.8|320.02|317.62|319.2|316.8|0
1625676900000|2021-07-07 16:55:00|319.05|316.65|319.35|316.95|319.79|317.39|318.9|316.5|0
1625677200000|2021-07-07 17:00:00|319.2|316.8|320.84|318.44|320.84|318.44|319.2|316.8|0
1625677500000|2021-07-07 17:05:00|320.99|318.59|320.99|318.59|321.58|319.18|320.24|317.84|0
1625677800000|2021-07-07 17:10:00|321.14|318.74|320.54|318.14|321.88|319.48|320.24|317.84|0
1625678100000|2021-07-07 17:15:00|320.69|318.29|320.68|318.28|321.43|319.03|320.54|318.14|0
1625678400000|2021-07-07 17:20:00|320.83|318.43|321.58|319.18|321.58|319.18|320.68|318.28|0
1625678700000|2021-07-07 17:25:00|321.43|319.03|321.13|318.73|321.73|319.33|320.68|318.28|0
1625679000000|2021-07-07 17:30:00|321.28|318.88|320.98|318.58|321.88|319.48|320.68|318.28|0
1625679300000|2021-07-07 17:35:00|320.83|318.43|320.98|318.58|321.58|319.18|320.38|317.98|0
1625679600000|2021-07-07 17:40:00|321.13|318.73|320.83|318.43|321.43|319.03|320.68|318.28|0
1625679900000|2021-07-07 17:45:00|320.68|318.28|318.66|316.26|320.68|318.28|318.59|316.19|0
1625680200000|2021-07-07 17:50:00|318.59|316.19|318.73|316.33|319.18|316.78|318.29|315.89|0
1625680500000|2021-07-07 17:55:00|318.44|316.04|320.52|318.12|320.6|318.2|318.29|315.89|0
1625680800000|2021-07-07 18:00:00|320.3|317.9|316.21|313.81|320.37|317.97|315.32|312.92|0
1625681100000|2021-07-07 18:05:00|315.84|313.44|315.76|313.36|318.14|315.74|315.32|312.92|0
1625681400000|2021-07-07 18:10:00|315.61|313.21|316.94|314.54|317.39|314.99|315.46|313.06|0
1625681700000|2021-07-07 18:15:00|317.09|314.69|315.46|313.06|318.73|316.33|315.46|313.06|0
1625682000000|2021-07-07 18:20:00|315.31|312.91|317.68|315.28|318.28|315.88|315.31|312.91|0
1625682300000|2021-07-07 18:25:00|317.54|315.14|318.13|315.73|318.28|315.88|316.94|314.54|0
1625682600000|2021-07-07 18:30:00|318.28|315.88|319.17|316.77|319.32|316.92|317.98|315.58|0
1625682900000|2021-07-07 18:35:00|319.02|316.62|320.87|318.47|320.94|318.54|318.13|315.73|0
1625683200000|2021-07-07 18:40:00|320.72|318.32|319.52|317.12|321.16|318.76|319.15|316.75|0
1625683500000|2021-07-07 18:45:00|319.37|316.97|317.73|315.33|319.97|317.57|317.58|315.18|0
1625683800000|2021-07-07 18:50:00|317.88|315.48|318.62|316.22|318.92|316.52|317.44|315.04|0
1625684100000|2021-07-07 18:55:00|318.47|316.07|316.84|314.44|318.47|316.07|316.25|313.85|0
1625684400000|2021-07-07 19:00:00|316.99|314.59|315.5|313.1|316.99|314.59|315.36|312.96|0
1625684700000|2021-07-07 19:05:00|315.65|313.25|315.8|313.4|316.54|314.14|315.65|313.25|0
1625685000000|2021-07-07 19:10:00|315.65|313.25|315.95|313.55|316.39|313.99|315.65|313.25|0
1625685300000|2021-07-07 19:15:00|316.09|313.69|316.98|314.58|317.43|315.03|315.8|313.4|0
1625685600000|2021-07-07 19:20:00|316.83|314.43|316.83|314.43|317.13|314.73|315.5|313.1|0
1625685900000|2021-07-07 19:25:00|316.98|314.58|316.83|314.43|317.43|315.03|316.54|314.14|0
1625686200000|2021-07-07 19:30:00|316.68|314.28|315.2|312.8|317.35|314.95|315.2|312.8|0
1625686500000|2021-07-07 19:35:00|315.35|312.95|316.23|313.83|317.12|314.72|315.35|312.95|0
1625686800000|2021-07-07 19:40:00|315.94|313.54|316.99|314.59|317.14|314.74|315.94|313.54|0
1625687100000|2021-07-07 19:45:00|316.84|314.44|317.29|314.89|317.29|314.89|316.25|313.85|0
1625687400000|2021-07-07 19:50:00|316.69|314.29|316.84|314.44|317.43|315.03|316.1|313.7|0
1625687700000|2021-07-07 19:55:00|316.99|314.59|317.58|315.18|319.66|317.26|316.99|314.59|0
1625688000000|2021-07-07 20:00:00|317.28|314.88|318.62|316.22|319.06|316.66|317.28|314.88|0
1625688300000|2021-07-07 20:05:00|318.47|316.07|318.61|316.21|319.06|316.66|318.47|316.07|0
1625688600000|2021-07-07 20:10:00|318.76|316.36|317.8|315.4|318.76|316.36|317.57|315.17|0
1625688900000|2021-07-07 20:15:00|318.07|315.27|318.22|315.42|318.37|315.57|318.07|315.27|0
1625689200000|2021-07-07 20:20:00|318.29|315.49|318.07|315.27|318.37|315.57|318.07|315.27|0
1625689500000|2021-07-07 20:25:00|317.92|315.12|317.92|315.12|318.07|315.27|317.92|315.12|0
1625689800000|2021-07-07 20:30:00|317.77|314.97|317.4|314.6|317.77|314.97|317.32|314.52|0
1625690100000|2021-07-07 20:35:00|317.47|314.67|317.03|314.23|317.47|314.67|316.88|314.08|0
1625690400000|2021-07-07 20:40:00|317.17|314.37|317.17|314.37|317.32|314.52|316.88|314.08|0
1625690700000|2021-07-07 20:45:00|317.32|314.52|316.73|313.93|317.32|314.52|316.73|313.93|0
1625691000000|2021-07-07 20:50:00|316.58|313.78|316.87|314.07|317.02|314.22|316.58|313.78|0
1625691300000|2021-07-07 20:55:00|316.73|313.93|316.65|313.85|316.87|314.07|316.58|313.78|0
1625691600000|2021-07-07 21:00:00|316.6|313.8|316.86|314.06|316.97|314.17|316.6|313.8|0
1625691900000|2021-07-07 21:05:00|316.88|314.08|316.86|314.06|316.88|314.08|316.77|313.97|0
1625692200000|2021-07-07 21:10:00|316.87|314.07|316.92|314.12|316.92|314.12|316.87|314.07|0
1625692500000|2021-07-07 21:15:00|316.87|314.07|316.87|314.07|316.94|314.14|316.83|314.03|0
1625692800000|2021-07-07 21:20:00|316.9|314.1|316.85|314.05|316.92|314.12|316.79|313.99|0
1625693100000|2021-07-07 21:25:00|316.72|313.92|316.79|313.99|316.79|313.99|316.72|313.92|0
1625693400000|2021-07-07 21:30:00|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1625693700000|2021-07-07 21:35:00|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1625694000000|2021-07-07 21:40:00|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1625694300000|2021-07-07 21:45:00|316.86|314.06|316.89|314.09|316.91|314.11|316.86|314.06|0
1625694600000|2021-07-07 21:50:00|316.82|314.02|316.84|314.04|316.86|314.06|316.78|313.98|0
1625694900000|2021-07-07 21:55:00|316.86|314.06|316.69|313.89|316.86|314.06|316.58|313.78|0
1625695200000|2021-07-07 22:00:00|316.78|313.98|316.93|314.13|317.15|314.35|316.64|313.84|0
1625695500000|2021-07-07 22:05:00|316.85|314.05|316.7|313.9|317|314.2|316.7|313.9|0
1625695800000|2021-07-07 22:10:00|316.56|313.76|316.85|314.05|317|314.2|316.56|313.76|0
1625696100000|2021-07-07 22:15:00|316.7|313.9|316.7|313.9|316.85|314.05|316.7|313.9|0
1625696400000|2021-07-07 22:20:00|316.85|314.05|317|314.2|317|314.2|316.7|313.9|0
1625696700000|2021-07-07 22:25:00|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1625697000000|2021-07-07 22:30:00|316.99|314.19|317.29|314.49|317.29|314.49|316.99|314.19|0
1625697300000|2021-07-07 22:35:00|317.22|314.42|317.14|314.34|317.29|314.49|317.14|314.34|0
1625697600000|2021-07-07 22:40:00|317.29|314.49|317.14|314.34|317.29|314.49|317.14|314.34|0
1625697900000|2021-07-07 22:45:00|317.21|314.41|317.28|314.48|317.28|314.48|317.21|314.41|0
1625698200000|2021-07-07 22:50:00|317.36|314.56|316.99|314.19|317.43|314.63|316.99|314.19|0
1625698500000|2021-07-07 22:55:00|317.06|314.26|316.84|314.04|317.06|314.26|316.69|313.89|0
1625698800000|2021-07-07 23:00:00|316.99|314.19|316.69|313.89|316.99|314.19|316.69|313.89|0
1625699100000|2021-07-07 23:05:00|316.84|314.04|316.69|313.89|316.84|314.04|316.69|313.89|0
1625699400000|2021-07-07 23:10:00|316.83|314.03|316.83|314.03|316.98|314.18|316.83|314.03|0
1625699700000|2021-07-07 23:15:00|316.98|314.18|316.83|314.03|317.13|314.33|316.83|314.03|0
1625700000000|2021-07-07 23:20:00|316.98|314.18|316.68|313.88|316.98|314.18|316.68|313.88|0
1625700300000|2021-07-07 23:25:00|316.83|314.03|316.83|314.03|316.83|314.03|316.68|313.88|0
1625700600000|2021-07-07 23:30:00|316.98|314.18|317.12|314.32|317.12|314.32|316.83|314.03|0
1625700900000|2021-07-07 23:35:00|317.27|314.47|317.12|314.32|317.27|314.47|317.12|314.32|0
1625701200000|2021-07-07 23:40:00|317.2|314.4|317.42|314.62|317.71|314.91|317.2|314.4|0
1625701500000|2021-07-07 23:45:00|317.56|314.76|317.71|314.91|317.86|315.06|317.56|314.76|0
1625701800000|2021-07-07 23:50:00|317.56|314.76|317.41|314.61|317.71|314.91|317.12|314.32|0
1625702100000|2021-07-07 23:55:00|317.27|314.47|317.56|314.76|317.56|314.76|317.26|314.46|0
1625702400000|2021-07-08 00:00:00|317.41|314.61|317.86|315.06|317.86|315.06|316.6|313.8|0
1625702700000|2021-07-08 00:05:00|317.71|314.91|317.26|314.46|317.71|314.91|316.97|314.17|0
1625703000000|2021-07-08 00:10:00|317.41|314.61|317.41|314.61|317.63|314.83|317.26|314.46|0
1625703300000|2021-07-08 00:15:00|317.26|314.46|318.15|315.35|318.3|315.5|317.11|314.31|0
1625703600000|2021-07-08 00:20:00|318|315.2|318.15|315.35|318.3|315.5|317.85|315.05|0
1625703900000|2021-07-08 00:25:00|318.22|315.42|318.14|315.34|318.29|315.49|318|315.2|0
1625704200000|2021-07-08 00:30:00|318|315.2|317.85|315.05|318.14|315.34|317.7|314.9|0
1625704500000|2021-07-08 00:35:00|317.99|315.19|318.29|315.49|318.29|315.49|317.85|315.05|0
1625704800000|2021-07-08 00:40:00|318.44|315.64|318.44|315.64|318.59|315.79|318.14|315.34|0
1625705100000|2021-07-08 00:45:00|318.51|315.71|318.58|315.78|318.88|316.08|318.44|315.64|0
1625705400000|2021-07-08 00:50:00|318.73|315.93|319.33|316.53|319.62|316.82|318.58|315.78|0
1625705700000|2021-07-08 00:55:00|319.47|316.67|318.96|316.16|319.47|316.67|318.88|316.08|0
1625706000000|2021-07-08 01:00:00|318.88|316.08|319.62|316.82|319.77|316.97|318.88|316.08|0
1625706300000|2021-07-08 01:05:00|319.77|316.97|319.77|316.97|320.51|317.71|319.77|316.97|0
1625706600000|2021-07-08 01:10:00|319.92|317.12|320.06|317.26|320.21|317.41|319.77|316.97|0
1625706900000|2021-07-08 01:15:00|320.21|317.41|320.06|317.26|320.66|317.86|319.91|317.11|0
1625707200000|2021-07-08 01:20:00|320.21|317.41|319.61|316.81|320.36|317.56|319.54|316.74|0
1625707500000|2021-07-08 01:25:00|319.32|316.52|319.76|316.96|319.91|317.11|319.17|316.37|0
1625707800000|2021-07-08 01:30:00|319.69|316.89|319.76|316.96|320.21|317.41|319.61|316.81|0
1625708100000|2021-07-08 01:35:00|319.91|317.11|319.46|316.66|320.06|317.26|319.31|316.51|0
1625708400000|2021-07-08 01:40:00|319.61|316.81|319.46|316.66|319.61|316.81|319.16|316.36|0
1625708700000|2021-07-08 01:45:00|319.61|316.81|320.95|318.15|320.95|318.15|319.61|316.81|0
1625709000000|2021-07-08 01:50:00|321.1|318.3|322.14|319.34|322.14|319.34|321.1|318.3|0
1625709300000|2021-07-08 01:55:00|321.99|319.19|322.14|319.34|322.14|319.34|321.84|319.04|0
1625709600000|2021-07-08 02:00:00|321.99|319.19|321.39|318.59|322.14|319.34|321.39|318.59|0
1625709900000|2021-07-08 02:05:00|321.54|318.74|321.24|318.44|321.69|318.89|321.24|318.44|0
1625710200000|2021-07-08 02:10:00|321.39|318.59|321.24|318.44|321.69|318.89|321.09|318.29|0
1625710500000|2021-07-08 02:15:00|321.39|318.59|321.54|318.74|321.54|318.74|321.24|318.44|0
1625710800000|2021-07-08 02:20:00|321.39|318.59|322.43|319.63|322.58|319.78|321.24|318.44|0
1625711100000|2021-07-08 02:25:00|322.28|319.48|322.58|319.78|322.58|319.78|321.83|319.03|0
1625711400000|2021-07-08 02:30:00|322.73|319.93|323.18|320.38|323.18|320.38|322.28|319.48|0
1625711700000|2021-07-08 02:35:00|323.33|320.53|324.08|321.28|324.23|321.43|323.33|320.53|0
1625712000000|2021-07-08 02:40:00|324.23|321.43|323.93|321.13|324.83|322.03|323.77|320.97|0
1625712300000|2021-07-08 02:45:00|324.08|321.28|323.32|320.52|324.08|321.28|323.32|320.52|0
1625712600000|2021-07-08 02:50:00|323.47|320.67|323.02|320.22|323.47|320.67|323.02|320.22|0
1625712900000|2021-07-08 02:55:00|323.17|320.37|322.87|320.07|323.32|320.52|322.72|319.92|0
1625713200000|2021-07-08 03:00:00|322.72|319.92|322.87|320.07|323.17|320.37|322.72|319.92|0
1625713500000|2021-07-08 03:05:00|323.02|320.22|322.57|319.77|323.02|320.22|322.57|319.77|0
1625713800000|2021-07-08 03:10:00|322.72|319.92|322.27|319.47|322.72|319.92|322.27|319.47|0
1625714100000|2021-07-08 03:15:00|322.42|319.62|322.87|320.07|323.02|320.22|322.42|319.62|0
1625714400000|2021-07-08 03:20:00|322.72|319.92|323.91|321.11|323.91|321.11|322.72|319.92|0
1625714700000|2021-07-08 03:25:00|323.76|320.96|323.46|320.66|323.91|321.11|323.46|320.66|0
1625715000000|2021-07-08 03:30:00|323.61|320.81|323.46|320.66|323.76|320.96|323.31|320.51|0
1625715300000|2021-07-08 03:35:00|323.31|320.51|323.46|320.66|323.61|320.81|323.16|320.36|0
1625715600000|2021-07-08 03:40:00|323.31|320.51|323.76|320.96|323.91|321.11|323.24|320.44|0
1625715900000|2021-07-08 03:45:00|323.84|321.04|323.61|320.81|323.91|321.11|323.46|320.66|0
1625716200000|2021-07-08 03:50:00|323.46|320.66|322.86|320.06|323.61|320.81|322.86|320.06|0
1625716500000|2021-07-08 03:55:00|322.85|320.05|323|320.2|323|320.2|322.7|319.9|0
1625716800000|2021-07-08 04:00:00|323.08|320.28|323|320.2|323.3|320.5|322.85|320.05|0
1625717100000|2021-07-08 04:05:00|322.85|320.05|323|320.2|323.15|320.35|322.85|320.05|0
1625717400000|2021-07-08 04:10:00|322.85|320.05|323.3|320.5|323.45|320.65|322.85|320.05|0
1625717700000|2021-07-08 04:15:00|323.45|320.65|323.45|320.65|323.75|320.95|323.3|320.5|0
1625718000000|2021-07-08 04:20:00|323.3|320.5|323.3|320.5|323.45|320.65|323.3|320.5|0
1625718300000|2021-07-08 04:25:00|323.15|320.35|323.14|320.34|323.45|320.65|323.14|320.34|0
1625718600000|2021-07-08 04:30:00|322.99|320.19|322.24|319.44|322.99|320.19|322.24|319.44|0
1625718900000|2021-07-08 04:35:00|322.39|319.59|322.54|319.74|322.69|319.89|322.24|319.44|0
1625719200000|2021-07-08 04:40:00|322.69|319.89|322.99|320.19|323.14|320.34|322.54|319.74|0
1625719500000|2021-07-08 04:45:00|323.14|320.34|323.14|320.34|323.14|320.34|322.84|320.04|0
1625719800000|2021-07-08 04:50:00|323.22|320.42|322.69|319.89|323.29|320.49|322.69|319.89|0
1625720100000|2021-07-08 04:55:00|322.77|319.97|322.69|319.89|322.84|320.04|322.54|319.74|0
1625720400000|2021-07-08 05:00:00|322.84|320.04|322.98|320.18|322.99|320.19|322.84|320.04|0
1625720700000|2021-07-08 05:05:00|323.28|320.48|323.73|320.93|323.73|320.93|323.13|320.33|0
1625721000000|2021-07-08 05:10:00|323.58|320.78|323.73|320.93|323.81|321.01|323.43|320.63|0
1625721300000|2021-07-08 05:15:00|323.58|320.78|322.83|320.03|323.73|320.93|322.83|320.03|0
1625721600000|2021-07-08 05:20:00|322.68|319.88|322.83|320.03|322.83|320.03|322.46|319.66|0
1625721900000|2021-07-08 05:25:00|322.68|319.88|322.08|319.28|322.68|319.88|322.08|319.28|0
1625722200000|2021-07-08 05:30:00|322.23|319.43|322.98|320.18|322.98|320.18|322.23|319.43|0
1625722500000|2021-07-08 05:35:00|323.05|320.25|323.27|320.47|323.57|320.77|322.98|320.18|0
1625722800000|2021-07-08 05:40:00|323.42|320.62|323.72|320.92|323.72|320.92|323.12|320.32|0
1625723100000|2021-07-08 05:45:00|323.87|321.07|323.72|320.92|323.87|321.07|323.27|320.47|0
1625723400000|2021-07-08 05:50:00|323.87|321.07|323.87|321.07|324.17|321.37|323.57|320.77|0
1625723700000|2021-07-08 05:55:00|323.72|320.92|323.87|321.07|323.87|321.07|323.27|320.47|0
1625724000000|2021-07-08 06:00:00|324.17|321.37|323.05|320.25|324.77|321.97|322.82|320.02|0
1625724300000|2021-07-08 06:05:00|322.97|320.17|324.02|321.22|324.02|321.22|322.82|320.02|0
1625724600000|2021-07-08 06:10:00|324.17|321.37|325.97|323.17|325.97|323.17|324.02|321.22|0
1625724900000|2021-07-08 06:15:00|326.12|323.32|326.21|323.41|326.96|324.16|325.22|322.42|0
1625725200000|2021-07-08 06:20:00|326.36|323.56|325.91|323.11|326.66|323.86|325.91|323.11|0
1625725500000|2021-07-08 06:25:00|325.76|322.96|325.91|323.11|325.91|323.11|325.61|322.81|0
1625725800000|2021-07-08 06:30:00|326.06|323.26|326.51|323.71|326.66|323.86|326.06|323.26|0
1625726100000|2021-07-08 06:35:00|326.66|323.86|328.32|325.52|328.32|325.52|326.66|323.86|0
1625726400000|2021-07-08 06:40:00|328.16|325.36|329.07|326.27|329.07|326.27|328.01|325.21|0
1625726700000|2021-07-08 06:45:00|329.22|326.42|330.58|327.78|330.89|328.09|329.07|326.27|0
1625727000000|2021-07-08 06:50:00|330.43|327.63|330.43|327.63|330.58|327.78|330.06|327.26|0
1625727300000|2021-07-08 06:55:00|330.36|327.56|332.1|329.3|332.25|329.45|330.13|327.33|0
1625727600000|2021-07-08 07:00:00|331.95|329.15|334.1|331.3|334.1|331.3|328.37|325.57|0
1625727900000|2021-07-08 07:05:00|333.75|331.35|333.22|330.82|335.43|333.03|333.22|330.82|0
1625728200000|2021-07-08 07:10:00|333.14|330.74|332.15|329.75|334.21|331.81|331.16|328.76|0
1625728500000|2021-07-08 07:15:00|332.22|329.82|335.05|332.65|335.58|333.18|332.22|329.82|0
1625728800000|2021-07-08 07:20:00|335.28|332.88|335.73|333.33|338.19|335.79|334.97|332.57|0
1625729100000|2021-07-08 07:25:00|335.43|333.03|335.08|332.68|336.45|334.05|334.17|331.77|0
1625729400000|2021-07-08 07:30:00|335.23|332.83|337.83|335.43|339.52|337.12|335.23|332.83|0
1625729700000|2021-07-08 07:35:00|337.68|335.28|337.06|334.66|338.9|336.5|336.45|334.05|0
1625730000000|2021-07-08 07:40:00|337.21|334.81|339.98|337.58|340.6|338.2|337.06|334.66|0
1625730300000|2021-07-08 07:45:00|340.13|337.73|342.3|339.9|344.15|341.75|339.7|337.3|0
1625730600000|2021-07-08 07:50:00|342.46|340.06|343.45|341.05|346.39|343.99|342.46|340.06|0
1625730900000|2021-07-08 07:55:00|343.14|340.74|341.06|338.66|343.14|340.74|340.83|338.43|0
1625731200000|2021-07-08 08:00:00|340.83|338.43|345.46|343.06|346.08|343.68|340.83|338.43|0
1625731500000|2021-07-08 08:05:00|345.61|343.21|343.91|341.51|346.7|344.3|343.13|340.73|0
1625731800000|2021-07-08 08:10:00|344.06|341.66|341.75|339.35|345.3|342.9|341.75|339.35|0
1625732100000|2021-07-08 08:15:00|341.9|339.5|340.82|338.42|343.29|340.89|339.98|337.58|0
1625732400000|2021-07-08 08:20:00|340.97|338.57|343.9|341.5|344.52|342.12|340.67|338.27|0
1625732700000|2021-07-08 08:25:00|343.75|341.35|347.31|344.91|349.34|346.94|343.75|341.35|0
1625733000000|2021-07-08 08:30:00|347.78|345.38|348.24|345.84|349.18|346.78|347.31|344.91|0
1625733300000|2021-07-08 08:35:00|348.09|345.69|347.64|345.24|349.82|347.42|346.8|344.4|0
1625733600000|2021-07-08 08:40:00|347.8|345.4|347.49|345.09|349.04|346.64|346.87|344.47|0
1625733900000|2021-07-08 08:45:00|347.33|344.93|346.09|343.69|348.26|345.86|345.78|343.38|0
1625734200000|2021-07-08 08:50:00|346.25|343.85|347.75|345.35|347.75|345.35|345.63|343.23|0
1625734500000|2021-07-08 08:55:00|347.67|345.27|345.3|342.9|347.67|345.27|343.94|341.54|0
1625734800000|2021-07-08 09:00:00|345.61|343.21|346.77|344.37|347.31|344.91|344.68|342.28|0
1625735100000|2021-07-08 09:05:00|346.54|344.14|349.49|347.09|349.49|347.09|346.23|343.83|0
1625735400000|2021-07-08 09:10:00|349.65|347.25|347.93|345.53|350.27|347.87|347.93|345.53|0
1625735700000|2021-07-08 09:15:00|348.24|345.84|349.18|346.78|349.18|346.78|347.93|345.53|0
1625736000000|2021-07-08 09:20:00|349.49|347.09|351.67|349.27|353.48|351.08|349.02|346.62|0
1625736300000|2021-07-08 09:25:00|351.83|349.43|349.48|347.08|352.3|349.9|349.17|346.77|0
1625736600000|2021-07-08 09:30:00|349.33|346.93|348.08|345.68|349.33|346.93|347.77|345.37|0
1625736900000|2021-07-08 09:35:00|347.93|345.53|349.33|346.93|349.48|347.08|347.61|345.21|0
1625737200000|2021-07-08 09:40:00|349.01|346.61|348.08|345.68|349.09|346.69|347.07|344.67|0
1625737500000|2021-07-08 09:45:00|347.92|345.52|347.61|345.21|348.23|345.83|346.99|344.59|0
1625737800000|2021-07-08 09:50:00|347.77|345.37|348.7|346.3|349.32|346.92|347.3|344.9|0
1625738100000|2021-07-08 09:55:00|348.54|346.14|351.59|349.19|352.13|349.73|348.54|346.14|0
1625738400000|2021-07-08 10:00:00|351.51|349.11|353.33|350.93|356.53|354.13|351.51|349.11|0
1625738700000|2021-07-08 10:05:00|353.18|350.78|358.23|355.83|358.23|355.83|353.18|350.78|0
1625739000000|2021-07-08 10:10:00|358.38|355.98|359.17|356.77|360.59|358.19|357.75|355.35|0
1625739300000|2021-07-08 10:15:00|359.01|356.61|361.22|358.82|363.6|361.2|358.86|356.46|0
1625739600000|2021-07-08 10:20:00|361.38|358.98|364.94|362.54|367.16|364.76|361.38|358.98|0
1625739900000|2021-07-08 10:25:00|364.78|362.38|365.41|363.01|366.13|363.73|364.62|362.22|0
1625740200000|2021-07-08 10:30:00|365.73|363.33|363.99|361.59|367.16|364.76|363.2|360.8|0
1625740500000|2021-07-08 10:35:00|363.52|361.12|362.88|360.48|364.15|361.75|362.73|360.33|0
1625740800000|2021-07-08 10:40:00|362.81|360.41|365.8|363.4|366.59|364.19|362.81|360.41|0
1625741100000|2021-07-08 10:45:00|366.27|363.87|363.59|361.19|366.43|364.03|362.97|360.57|0
1625741400000|2021-07-08 10:50:00|363.44|361.04|361.61|359.21|364.54|362.14|361.08|358.68|0
1625741700000|2021-07-08 10:55:00|361.46|359.06|358.95|356.55|362.56|360.16|358.95|356.55|0
1625742000000|2021-07-08 11:00:00|359.42|357.02|359.89|357.49|359.89|357.49|357.85|355.45|0
1625742300000|2021-07-08 11:05:00|360.04|357.64|359.41|357.01|361.22|358.82|358.79|356.39|0
1625742600000|2021-07-08 11:10:00|359.57|357.17|359.21|356.81|361.41|359.01|358.9|356.5|0
1625742900000|2021-07-08 11:15:00|358.89|356.49|358.89|356.49|360.15|357.75|357.49|355.09|0
1625743200000|2021-07-08 11:20:00|359.21|356.81|357.64|355.24|359.29|356.89|357.1|354.7|0
1625743500000|2021-07-08 11:25:00|357.48|355.08|355.07|352.67|359.36|356.96|354.76|352.36|0
1625743800000|2021-07-08 11:30:00|354.76|352.36|356.49|354.09|358.85|356.45|354.76|352.36|0
1625744100000|2021-07-08 11:35:00|356.73|354.33|357.59|355.19|358.46|356.06|356.49|354.09|0
1625744400000|2021-07-08 11:40:00|357.43|355.03|357.9|355.5|358.85|356.45|357.43|355.03|0
1625744700000|2021-07-08 11:45:00|357.74|355.34|358.37|355.97|360.75|358.35|357.43|355.03|0
1625745000000|2021-07-08 11:50:00|358.53|356.13|359.48|357.08|359.72|357.32|357.9|355.5|0
1625745300000|2021-07-08 11:55:00|359.56|357.16|359.64|357.24|360.27|357.87|358.85|356.45|0
1625745600000|2021-07-08 12:00:00|359.8|357.4|362.62|360.22|362.62|360.22|359.64|357.24|0
1625745900000|2021-07-08 12:05:00|362.77|360.37|365.23|362.83|365.23|362.83|362.46|360.06|0
1625746200000|2021-07-08 12:10:00|365.31|362.91|363.09|360.69|366.74|364.34|362.93|360.53|0
1625746500000|2021-07-08 12:15:00|362.77|360.37|359.77|357.37|363.25|360.85|359.61|357.21|0
1625746800000|2021-07-08 12:20:00|359.93|357.53|358.27|355.87|361.03|358.63|358.11|355.71|0
1625747100000|2021-07-08 12:25:00|358.42|356.02|357.16|354.76|358.74|356.34|356.69|354.29|0
1625747400000|2021-07-08 12:30:00|357.32|354.92|359.45|357.05|360|357.6|356.06|353.66|0
1625747700000|2021-07-08 12:35:00|359.84|357.44|357.32|354.92|360.16|357.76|356.85|354.45|0
1625748000000|2021-07-08 12:40:00|357.4|355|356.53|354.13|358.26|355.86|356.06|353.66|0
1625748300000|2021-07-08 12:45:00|357|354.6|354.64|352.24|357.63|355.23|354.64|352.24|0
1625748600000|2021-07-08 12:50:00|354.96|352.56|355.58|353.18|356.84|354.44|354.8|352.4|0
1625748900000|2021-07-08 12:55:00|355.74|353.34|358.26|355.86|358.5|356.1|355.74|353.34|0
1625749200000|2021-07-08 13:00:00|357.94|355.54|357.62|355.22|360.15|357.75|357.15|354.75|0
1625749500000|2021-07-08 13:05:00|357.47|355.07|360.63|358.23|360.63|358.23|357.47|355.07|0
1625749800000|2021-07-08 13:10:00|360.71|358.31|359.2|356.8|361.1|358.7|358.25|355.85|0
1625750100000|2021-07-08 13:15:00|359.12|356.72|358.72|356.32|359.52|357.12|357.78|355.38|0
1625750400000|2021-07-08 13:20:00|358.57|356.17|358.57|356.17|359.04|356.64|357.93|355.53|0
1625750700000|2021-07-08 13:25:00|358.72|356.32|357.62|355.22|359.04|356.64|357.62|355.22|0
1625751000000|2021-07-08 13:30:00|357.46|355.06|350.21|347.81|359.2|356.8|349.11|346.71|0
1625751300000|2021-07-08 13:35:00|350.05|347.65|352.25|349.85|354.77|352.37|350.05|347.65|0
1625751600000|2021-07-08 13:40:00|351.46|349.06|358.26|355.86|358.58|356.18|350.52|348.12|0
1625751900000|2021-07-08 13:45:00|358.42|356.02|359.37|356.97|361.29|358.89|357.94|355.54|0
1625752200000|2021-07-08 13:50:00|359.05|356.65|352.24|349.84|360.01|357.61|351.46|349.06|0
1625752500000|2021-07-08 13:55:00|351.3|348.9|350.2|347.8|354.14|351.74|349.73|347.33|0
1625752800000|2021-07-08 14:00:00|349.89|347.49|351.77|349.37|356.35|353.95|349.89|347.49|0
1625753100000|2021-07-08 14:05:00|352.08|349.68|354.55|352.15|354.95|352.55|351.56|349.16|0
1625753400000|2021-07-08 14:10:00|355.03|352.63|354.08|351.68|355.82|353.42|352.19|349.79|0
1625753700000|2021-07-08 14:15:00|354.39|351.99|357.56|355.16|357.56|355.16|353.6|351.2|0
1625754000000|2021-07-08 14:20:00|357.88|355.48|360.27|357.87|361.87|359.47|357.88|355.48|0
1625754300000|2021-07-08 14:25:00|360.11|357.71|353.13|350.73|361.38|358.98|352.81|350.41|0
1625754600000|2021-07-08 14:30:00|352.81|350.41|356.6|354.2|356.76|354.36|351.71|349.31|0
1625754900000|2021-07-08 14:35:00|356.13|353.73|357.64|355.24|359.31|356.91|354.7|352.3|0
1625755200000|2021-07-08 14:40:00|357.56|355.16|353.12|350.72|359.62|357.22|352.96|350.56|0
1625755500000|2021-07-08 14:45:00|353.59|351.19|360.07|357.67|360.7|358.3|352.49|350.09|0
1625755800000|2021-07-08 14:50:00|359.91|357.51|355.11|352.71|361.02|358.62|354.16|351.76|0
1625756100000|2021-07-08 14:55:00|355.74|353.34|359.54|357.14|359.85|357.45|355.1|352.7|0
1625756400000|2021-07-08 15:00:00|359.38|356.98|358.26|355.86|360.17|357.77|356.84|354.44|0
1625756700000|2021-07-08 15:05:00|357.63|355.23|351.8|349.4|357.63|355.23|351.33|348.93|0
1625757000000|2021-07-08 15:10:00|351.64|349.24|351.17|348.77|351.96|349.56|350.86|348.46|0
1625757300000|2021-07-08 15:15:00|351.64|349.24|349.61|347.21|353.21|350.81|348.98|346.58|0
1625757600000|2021-07-08 15:20:00|349.76|347.36|346.12|343.72|350.39|347.99|345.81|343.41|0
1625757900000|2021-07-08 15:25:00|345.96|343.56|345.34|342.94|346.43|344.03|345.02|342.62|0
1625758200000|2021-07-08 15:30:00|345.65|343.25|345.66|343.26|347.53|345.13|344.09|341.69|0
1625758500000|2021-07-08 15:35:00|345.34|342.94|342.15|339.75|346.91|344.51|342.07|339.67|0
1625758800000|2021-07-08 15:40:00|342.22|339.82|341.6|339.2|342.69|340.29|341.13|338.73|0
1625759100000|2021-07-08 15:45:00|341.52|339.12|339.11|336.71|341.52|339.12|338.8|336.4|0
1625759400000|2021-07-08 15:50:00|339.27|336.87|339.11|336.71|340.35|337.95|337.65|335.25|0
1625759700000|2021-07-08 15:55:00|338.8|336.4|338.73|336.33|339.89|337.49|338.49|336.09|0
1625760000000|2021-07-08 16:00:00|338.8|336.4|337.87|335.47|338.96|336.56|336.79|334.39|0
1625760300000|2021-07-08 16:05:00|338.03|335.63|336.95|334.55|338.18|335.78|336.95|334.55|0
1625760600000|2021-07-08 16:10:00|337.1|334.7|339.57|337.17|339.73|337.33|337.1|334.7|0
1625760900000|2021-07-08 16:15:00|339.26|336.86|338.95|336.55|339.88|337.48|338.02|335.62|0
1625761200000|2021-07-08 16:20:00|339.11|336.71|340.03|337.63|340.34|337.94|338.49|336.09|0
1625761500000|2021-07-08 16:25:00|340.19|337.79|337.4|335|340.19|337.79|337.09|334.69|0
1625761800000|2021-07-08 16:30:00|337.56|335.16|335.86|333.46|337.71|335.31|334.33|331.93|0
1625762100000|2021-07-08 16:35:00|335.71|333.31|335.79|333.39|337.09|334.69|335.25|332.85|0
1625762400000|2021-07-08 16:40:00|335.55|333.15|334.94|332.54|336.78|334.38|334.63|332.23|0
1625762700000|2021-07-08 16:45:00|334.78|332.38|335.09|332.69|335.86|333.46|334.63|332.23|0
1625763000000|2021-07-08 16:50:00|334.93|332.53|334.32|331.92|335.86|333.46|334.17|331.77|0
1625763300000|2021-07-08 16:55:00|334.4|332|334.78|332.38|334.78|332.38|333.71|331.31|0
1625763600000|2021-07-08 17:00:00|334.63|332.23|335.71|333.31|337.46|335.06|334.32|331.92|0
1625763900000|2021-07-08 17:05:00|335.86|333.46|336.02|333.62|336.17|333.77|334.94|332.54|0
1625764200000|2021-07-08 17:10:00|335.86|333.46|338.72|336.32|338.95|336.55|335.71|333.31|0
1625764500000|2021-07-08 17:15:00|338.48|336.08|337.25|334.85|338.95|336.55|336.01|333.61|0
1625764800000|2021-07-08 17:20:00|337.55|335.15|339.73|337.33|339.81|337.41|337.55|335.15|0
1625765100000|2021-07-08 17:25:00|339.57|337.17|336.8|334.4|339.57|337.17|336.8|334.4|0
1625765400000|2021-07-08 17:30:00|336.95|334.55|336.95|334.55|337.87|335.47|335.72|333.32|0
1625765700000|2021-07-08 17:35:00|337.03|334.63|336.49|334.09|337.72|335.32|335.87|333.47|0
1625766000000|2021-07-08 17:40:00|336.57|334.17|336.64|334.24|337.1|334.7|335.72|333.32|0
1625766300000|2021-07-08 17:45:00|336.49|334.09|338.64|336.24|338.64|336.24|336.33|333.93|0
1625766600000|2021-07-08 17:50:00|338.33|335.93|339.25|336.85|339.25|336.85|337.71|335.31|0
1625766900000|2021-07-08 17:55:00|339.41|337.01|339.41|337.01|340.03|337.63|338.33|335.93|0
1625767200000|2021-07-08 18:00:00|339.1|336.7|340.02|337.62|341.11|338.71|339.1|336.7|0
1625767500000|2021-07-08 18:05:00|340.18|337.78|341.57|339.17|341.8|339.4|340.02|337.62|0
1625767800000|2021-07-08 18:10:00|341.41|339.01|340.17|337.77|341.57|339.17|339.71|337.31|0
1625768100000|2021-07-08 18:15:00|340.02|337.62|343.43|341.03|344.05|341.65|339.4|337|0
1625768400000|2021-07-08 18:20:00|343.58|341.18|344.36|341.96|344.67|342.27|342.96|340.56|0
1625768700000|2021-07-08 18:25:00|344.29|341.89|344.36|341.96|345.45|343.05|343.58|341.18|0
1625769000000|2021-07-08 18:30:00|344.51|342.11|343.11|340.71|345.76|343.36|343.11|340.71|0
1625769300000|2021-07-08 18:35:00|343.26|340.86|343.73|341.33|344.19|341.79|342.95|340.55|0
1625769600000|2021-07-08 18:40:00|343.88|341.48|344.04|341.64|344.35|341.95|343.1|340.7|0
1625769900000|2021-07-08 18:45:00|343.88|341.48|346.06|343.66|346.22|343.82|343.72|341.32|0
1625770200000|2021-07-08 18:50:00|345.91|343.51|346.43|344.03|346.43|344.03|344.35|341.95|0
1625770500000|2021-07-08 18:55:00|346.58|344.18|344.4|342|346.58|344.18|343|340.6|0
1625770800000|2021-07-08 19:00:00|344.55|342.15|343.24|340.84|344.55|342.15|342.23|339.83|0
1625771100000|2021-07-08 19:05:00|343|340.6|344.24|341.84|344.71|342.31|342.69|340.29|0
1625771400000|2021-07-08 19:10:00|343.77|341.37|346.26|343.86|346.26|343.86|343.62|341.22|0
1625771700000|2021-07-08 19:15:00|346.11|343.71|346.57|344.17|348.45|346.05|346.11|343.71|0
1625772000000|2021-07-08 19:20:00|346.11|343.71|344.32|341.92|347.2|344.8|343.46|341.06|0
1625772300000|2021-07-08 19:25:00|344.39|341.99|344.86|342.46|345.79|343.39|343.61|341.21|0
1625772600000|2021-07-08 19:30:00|344.7|342.3|343.92|341.52|345.01|342.61|342.68|340.28|0
1625772900000|2021-07-08 19:35:00|343.77|341.37|342.68|340.28|344.7|342.3|341.13|338.73|0
1625773200000|2021-07-08 19:40:00|342.52|340.12|345.79|343.39|347.04|344.64|342.52|340.12|0
1625773500000|2021-07-08 19:45:00|345.94|343.54|349.9|347.5|350.06|347.66|345.63|343.23|0
1625773800000|2021-07-08 19:50:00|350.84|348.44|345.68|343.28|351.63|349.23|344.44|342.04|0
1625774100000|2021-07-08 19:55:00|346.15|343.75|339.05|336.65|346.15|343.75|339.05|336.65|0
1625774400000|2021-07-08 20:00:00|338.9|336.5|341.06|338.66|341.22|338.82|338.9|336.5|0
1625774700000|2021-07-08 20:05:00|340.75|338.35|342.77|340.37|343.55|341.15|340.75|338.35|0
1625775000000|2021-07-08 20:10:00|342.61|340.21|342.92|340.52|343.86|341.46|342.61|340.21|0
1625775300000|2021-07-08 20:15:00|343.12|340.32|342.29|339.49|343.12|340.32|341.98|339.18|0
1625775600000|2021-07-08 20:20:00|342.22|339.42|341.67|338.87|342.29|339.49|341.67|338.87|0
1625775900000|2021-07-08 20:25:00|341.82|339.02|340.89|338.09|341.82|339.02|340.89|338.09|0
1625776200000|2021-07-08 20:30:00|341.04|338.24|340.73|337.93|341.04|338.24|340.73|337.93|0
1625776500000|2021-07-08 20:35:00|340.81|338.01|341.2|338.4|341.51|338.71|340.58|337.78|0
1625776800000|2021-07-08 20:40:00|340.89|338.09|340.57|337.77|341.04|338.24|340.42|337.62|0
1625777100000|2021-07-08 20:45:00|340.42|337.62|341.04|338.24|341.04|338.24|340.42|337.62|0
1625777400000|2021-07-08 20:50:00|340.88|338.08|341.19|338.39|341.19|338.39|340.57|337.77|0
1625777700000|2021-07-08 20:55:00|341.04|338.24|341.09|338.29|341.12|338.32|340.42|337.62|0
1625778000000|2021-07-08 21:00:00|340.93|338.13|341.13|338.33|341.18|338.38|340.93|338.13|0
1625778300000|2021-07-08 21:05:00|341.16|338.36|341.18|338.38|341.27|338.47|341.16|338.36|0
1625778600000|2021-07-08 21:10:00|341.16|338.36|341.2|338.4|341.34|338.54|341.04|338.24|0
1625778900000|2021-07-08 21:15:00|341.18|338.38|341.02|338.22|341.18|338.38|341.02|338.22|0
1625779200000|2021-07-08 21:20:00|340.99|338.19|340.92|338.12|340.99|338.19|340.92|338.12|0
1625779500000|2021-07-08 21:25:00|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1625779800000|2021-07-08 21:30:00|341.01|338.21|341.11|338.31|341.11|338.31|340.99|338.19|0
1625780100000|2021-07-08 21:35:00|341.01|338.21|340.94|338.14|341.01|338.21|340.94|338.14|0
1625780400000|2021-07-08 21:40:00|340.99|338.19|340.97|338.17|340.99|338.19|340.9|338.1|0
1625780700000|2021-07-08 21:45:00|340.98|338.18|341.12|338.32|341.15|338.35|340.94|338.14|0
1625781000000|2021-07-08 21:50:00|341.1|338.3|340.9|338.1|341.1|338.3|340.9|338.1|0
1625781300000|2021-07-08 21:55:00|340.89|338.09|340.94|338.14|340.98|338.18|340.83|338.03|0
1625781600000|2021-07-08 22:00:00|340.79|337.99|341.48|338.68|341.79|338.99|340.63|337.83|0
1625781900000|2021-07-08 22:05:00|341.41|338.61|340.7|337.9|341.79|338.99|340.7|337.9|0
1625782200000|2021-07-08 22:10:00|340.86|338.06|341.01|338.21|341.01|338.21|340.7|337.9|0
1625782500000|2021-07-08 22:15:00|340.94|338.14|340.7|337.9|340.94|338.14|340.7|337.9|0
1625782800000|2021-07-08 22:20:00|340.55|337.75|339.77|336.97|340.55|337.75|339.77|336.97|0
1625783100000|2021-07-08 22:25:00|339.85|337.05|339.77|336.97|339.92|337.12|339.77|336.97|0
1625783400000|2021-07-08 22:30:00|339.92|337.12|340.85|338.05|340.85|338.05|339.85|337.05|0
1625783700000|2021-07-08 22:35:00|341.01|338.21|341.94|339.14|342.25|339.45|341.01|338.21|0
1625784000000|2021-07-08 22:40:00|342.1|339.3|342.56|339.76|342.56|339.76|341.94|339.14|0
1625784300000|2021-07-08 22:45:00|342.41|339.61|342.56|339.76|342.72|339.92|342.09|339.29|0
1625784600000|2021-07-08 22:50:00|342.4|339.6|341.94|339.14|342.56|339.76|341.94|339.14|0
1625784900000|2021-07-08 22:55:00|341.78|338.98|342.09|339.29|342.25|339.45|341.62|338.82|0
1625785200000|2021-07-08 23:00:00|342.25|339.45|342.09|339.29|342.4|339.6|342.09|339.29|0
1625785500000|2021-07-08 23:05:00|342.24|339.44|341.93|339.13|342.24|339.44|341.93|339.13|0
1625785800000|2021-07-08 23:10:00|342.09|339.29|341.93|339.13|342.24|339.44|341.77|338.97|0
1625786100000|2021-07-08 23:15:00|341.77|338.97|341.31|338.51|341.93|339.13|341.31|338.51|0
1625786400000|2021-07-08 23:20:00|341.15|338.35|340.99|338.19|341.15|338.35|340.68|337.88|0
1625786700000|2021-07-08 23:25:00|341.07|338.27|340.53|337.73|341.15|338.35|340.53|337.73|0
1625787000000|2021-07-08 23:30:00|340.37|337.57|341.15|338.35|341.3|338.5|340.37|337.57|0
1625787300000|2021-07-08 23:35:00|341.3|338.5|340.06|337.26|341.3|338.5|339.9|337.1|0
1625787600000|2021-07-08 23:40:00|339.98|337.18|339.9|337.1|340.83|338.03|339.9|337.1|0
1625787900000|2021-07-08 23:45:00|339.83|337.03|340.06|337.26|340.52|337.72|339.59|336.79|0
1625788200000|2021-07-08 23:50:00|339.9|337.1|341.14|338.34|341.3|338.5|339.74|336.94|0
1625788500000|2021-07-08 23:55:00|341.3|338.5|342.23|339.43|342.7|339.9|341.3|338.5|0
1625788800000|2021-07-09 00:00:00|342.07|339.27|340.05|337.25|342.54|339.74|339.43|336.63|0
1625789100000|2021-07-09 00:05:00|339.74|336.94|337.88|335.08|339.9|337.1|337.88|335.08|0
1625789400000|2021-07-09 00:10:00|338.04|335.24|339.12|336.32|339.12|336.32|337.88|335.08|0
1625789700000|2021-07-09 00:15:00|339.27|336.47|339.27|336.47|339.74|336.94|338.19|335.39|0
1625790000000|2021-07-09 00:20:00|339.43|336.63|340.98|338.18|341.44|338.64|339.27|336.47|0
1625790300000|2021-07-09 00:25:00|340.82|338.02|339.89|337.09|341.29|338.49|339.89|337.09|0
1625790600000|2021-07-09 00:30:00|340.04|337.24|341.75|338.95|341.75|338.95|340.04|337.24|0
1625790900000|2021-07-09 00:35:00|342.06|339.26|342.61|339.81|343.62|340.82|341.91|339.11|0
1625791200000|2021-07-09 00:40:00|342.68|339.88|342.84|340.04|343.15|340.35|342.22|339.42|0
1625791500000|2021-07-09 00:45:00|343|340.2|344.01|341.21|344.4|341.6|342.84|340.04|0
1625791800000|2021-07-09 00:50:00|343.93|341.13|342.99|340.19|344.09|341.29|342.52|339.72|0
1625792100000|2021-07-09 00:55:00|343.07|340.27|344.55|341.75|344.87|342.07|342.84|340.04|0
1625792400000|2021-07-09 01:00:00|344.71|341.91|344.71|341.91|345.18|342.38|344.24|341.44|0
1625792700000|2021-07-09 01:05:00|344.86|342.06|344.86|342.06|345.96|343.16|344.86|342.06|0
1625793000000|2021-07-09 01:10:00|344.94|342.14|345.17|342.37|345.18|342.38|344.55|341.75|0
1625793300000|2021-07-09 01:15:00|345.33|342.53|345.64|342.84|346.43|343.63|344.86|342.06|0
1625793600000|2021-07-09 01:20:00|345.49|342.69|346.11|343.31|346.27|343.47|345.49|342.69|0
1625793900000|2021-07-09 01:25:00|346.43|343.63|345.72|342.92|346.43|343.63|345.33|342.53|0
1625794200000|2021-07-09 01:30:00|345.8|343|344.39|341.59|346.11|343.31|344.39|341.59|0
1625794500000|2021-07-09 01:35:00|344.54|341.74|346.42|343.62|346.42|343.62|344.39|341.59|0
1625794800000|2021-07-09 01:40:00|346.26|343.46|347.76|344.96|347.76|344.96|346.26|343.46|0
1625795100000|2021-07-09 01:45:00|347.68|344.88|347.68|344.88|347.68|344.88|346.73|343.93|0
1625795400000|2021-07-09 01:50:00|347.83|345.03|348.62|345.82|348.62|345.82|347.52|344.72|0
1625795700000|2021-07-09 01:55:00|348.78|345.98|349.09|346.29|349.72|346.92|348.15|345.35|0
1625796000000|2021-07-09 02:00:00|349.01|346.21|350.98|348.18|351.3|348.5|348.62|345.82|0
1625796300000|2021-07-09 02:05:00|351.14|348.34|350.51|347.71|351.62|348.82|350.27|347.47|0
1625796600000|2021-07-09 02:10:00|350.67|347.87|349.72|346.92|351.3|348.5|349.72|346.92|0
1625796900000|2021-07-09 02:15:00|349.87|347.07|349.08|346.28|350.03|347.23|349.08|346.28|0
1625797200000|2021-07-09 02:20:00|349.17|346.37|349.87|347.07|350.03|347.23|349.17|346.37|0
1625797500000|2021-07-09 02:25:00|349.8|347|350.19|347.39|350.82|348.02|349.56|346.76|0
1625797800000|2021-07-09 02:30:00|350.34|347.54|347.66|344.86|350.34|347.54|347.66|344.86|0
1625798100000|2021-07-09 02:35:00|347.82|345.02|347.03|344.23|347.98|345.18|347.03|344.23|0
1625798400000|2021-07-09 02:40:00|347.11|344.31|346.72|343.92|347.35|344.55|346.25|343.45|0
1625798700000|2021-07-09 02:45:00|346.56|343.76|346.4|343.6|347.19|344.39|345.93|343.13|0
1625799000000|2021-07-09 02:50:00|346.24|343.44|346.24|343.44|346.4|343.6|345.77|342.97|0
1625799300000|2021-07-09 02:55:00|346.09|343.29|346.09|343.29|346.4|343.6|345.93|343.13|0
1625799600000|2021-07-09 03:00:00|345.93|343.13|345.93|343.13|346.4|343.6|345.77|342.97|0
1625799900000|2021-07-09 03:05:00|345.85|343.05|343.58|340.78|345.85|343.05|343.42|340.62|0
1625800200000|2021-07-09 03:10:00|343.5|340.7|344.05|341.25|344.36|341.56|343.11|340.31|0
1625800500000|2021-07-09 03:15:00|343.89|341.09|344.36|341.56|344.36|341.56|343.73|340.93|0
1625800800000|2021-07-09 03:20:00|344.2|341.4|344.04|341.24|344.67|341.87|343.89|341.09|0
1625801100000|2021-07-09 03:25:00|343.97|341.17|344.04|341.24|344.35|341.55|343.11|340.31|0
1625801400000|2021-07-09 03:30:00|343.89|341.09|343.57|340.77|344.2|341.4|343.1|340.3|0
1625801700000|2021-07-09 03:35:00|343.26|340.46|343.1|340.3|343.73|340.93|342.63|339.83|0
1625802000000|2021-07-09 03:40:00|342.95|340.15|344.19|341.39|344.35|341.55|342.95|340.15|0
1625802300000|2021-07-09 03:45:00|344.12|341.32|344.97|342.17|345.29|342.49|344.04|341.24|0
1625802600000|2021-07-09 03:50:00|345.13|342.33|345.44|342.64|345.44|342.64|345.13|342.33|0
1625802900000|2021-07-09 03:55:00|345.29|342.49|346.07|343.27|346.07|343.27|345.13|342.33|0
1625803200000|2021-07-09 04:00:00|345.91|343.11|345.13|342.33|345.91|343.11|344.97|342.17|0
1625803500000|2021-07-09 04:05:00|345.21|342.41|345.13|342.33|345.36|342.56|344.97|342.17|0
1625803800000|2021-07-09 04:10:00|344.97|342.17|344.81|342.01|345.28|342.48|344.5|341.7|0
1625804100000|2021-07-09 04:15:00|344.65|341.85|346.53|343.73|346.53|343.73|344.5|341.7|0
1625804400000|2021-07-09 04:20:00|346.38|343.58|346.06|343.26|346.69|343.89|346.06|343.26|0
1625804700000|2021-07-09 04:25:00|346.14|343.34|346.06|343.26|346.53|343.73|345.59|342.79|0
1625805000000|2021-07-09 04:30:00|346.22|343.42|345.74|342.94|346.37|343.57|345.59|342.79|0
1625805300000|2021-07-09 04:35:00|345.59|342.79|346.21|343.41|346.69|343.89|345.59|342.79|0
1625805600000|2021-07-09 04:40:00|346.14|343.34|346.53|343.73|346.68|343.88|346.06|343.26|0
1625805900000|2021-07-09 04:45:00|346.37|343.57|346.68|343.88|347|344.2|346.21|343.41|0
1625806200000|2021-07-09 04:50:00|346.52|343.72|344.17|341.37|346.68|343.88|343.71|340.91|0
1625806500000|2021-07-09 04:55:00|344.33|341.53|343.86|341.06|344.33|341.53|343.24|340.44|0
1625806800000|2021-07-09 05:00:00|343.7|340.9|342.69|339.89|344.02|341.22|342.61|339.81|0
1625807100000|2021-07-09 05:05:00|342.77|339.97|341.67|338.87|342.77|339.97|341.21|338.41|0
1625807400000|2021-07-09 05:10:00|341.52|338.72|341.52|338.72|341.52|338.72|339.96|337.16|0
1625807700000|2021-07-09 05:15:00|341.6|338.8|341.52|338.72|341.98|339.18|340.89|338.09|0
1625808000000|2021-07-09 05:20:00|341.36|338.56|341.67|338.87|341.83|339.03|340.58|337.78|0
1625808300000|2021-07-09 05:25:00|341.75|338.95|342.45|339.65|342.45|339.65|341.36|338.56|0
1625808600000|2021-07-09 05:30:00|342.37|339.57|342.13|339.33|342.91|340.11|341.67|338.87|0
1625808900000|2021-07-09 05:35:00|342.22|339.42|342.6|339.8|342.91|340.11|342.13|339.33|0
1625809200000|2021-07-09 05:40:00|342.44|339.64|341.35|338.55|342.44|339.64|341.35|338.55|0
1625809500000|2021-07-09 05:45:00|341.51|338.71|341.2|338.4|342.29|339.49|340.89|338.09|0
1625809800000|2021-07-09 05:50:00|341.04|338.24|341.82|339.02|342.6|339.8|341.04|338.24|0
1625810100000|2021-07-09 05:55:00|341.97|339.17|341.04|338.24|342.36|339.56|340.57|337.77|0
1625810400000|2021-07-09 06:00:00|341.19|338.39|340.57|337.77|342.13|339.33|340.42|337.62|0
1625810700000|2021-07-09 06:05:00|340.65|337.85|340.26|337.46|340.65|337.85|338.71|335.91|0
1625811000000|2021-07-09 06:10:00|339.95|337.15|339.02|336.22|340.26|337.46|339.02|336.22|0
1625811300000|2021-07-09 06:15:00|339.17|336.37|338.32|335.52|339.17|336.37|338.09|335.29|0
1625811600000|2021-07-09 06:20:00|338.4|335.6|337.93|335.13|338.4|335.6|337.31|334.51|0
1625811900000|2021-07-09 06:25:00|338.09|335.29|337.93|335.13|338.7|335.9|337.16|334.36|0
1625812200000|2021-07-09 06:30:00|337.77|334.97|337.31|334.51|338.08|335.28|337.16|334.36|0
1625812500000|2021-07-09 06:35:00|337.16|334.36|336.23|333.43|337.31|334.51|336.23|333.43|0
1625812800000|2021-07-09 06:40:00|336.31|333.51|336.98|334.18|337.14|334.34|333.96|331.16|0
1625813100000|2021-07-09 06:45:00|337.13|334.33|337.75|334.95|337.91|335.11|336.83|334.03|0
1625813400000|2021-07-09 06:50:00|337.6|334.8|338.21|335.41|338.6|335.8|337.29|334.49|0
1625813700000|2021-07-09 06:55:00|338.37|335.57|338.98|336.18|338.98|336.18|337.59|334.79|0
1625814000000|2021-07-09 07:00:00|338.68|335.88|334.98|332.18|338.83|336.03|334.59|331.79|0
1625814300000|2021-07-09 07:05:00|334.7|332.3|332.39|329.99|334.7|332.3|332.24|329.84|0
1625814600000|2021-07-09 07:10:00|332.24|329.84|328.52|326.12|333.62|331.22|328.22|325.82|0
1625814900000|2021-07-09 07:15:00|328.29|325.89|332.37|329.97|332.37|329.97|327.75|325.35|0
1625815200000|2021-07-09 07:20:00|332.52|330.12|332.06|329.66|332.68|330.28|330.83|328.43|0
1625815500000|2021-07-09 07:25:00|332.21|329.81|335.45|333.05|335.45|333.05|331.6|329.2|0
1625815800000|2021-07-09 07:30:00|335.29|332.89|335.29|332.89|335.76|333.36|334.21|331.81|0
1625816100000|2021-07-09 07:35:00|334.98|332.58|332.82|330.42|334.98|332.58|332.67|330.27|0
1625816400000|2021-07-09 07:40:00|332.98|330.58|332.98|330.58|333.29|330.89|332.36|329.96|0
1625816700000|2021-07-09 07:45:00|332.9|330.5|332.51|330.11|333.28|330.88|331.9|329.5|0
1625817000000|2021-07-09 07:50:00|332.67|330.27|333.28|330.88|333.36|330.96|331.9|329.5|0
1625817300000|2021-07-09 07:55:00|333.44|331.04|334.21|331.81|334.9|332.5|332.51|330.11|0
1625817600000|2021-07-09 08:00:00|334.05|331.65|332.36|329.96|334.05|331.65|332.13|329.73|0
1625817900000|2021-07-09 08:05:00|332.2|329.8|331.43|329.03|332.2|329.8|330.82|328.42|0
1625818200000|2021-07-09 08:10:00|331.28|328.88|329.75|327.35|331.28|328.88|329.14|326.74|0
1625818500000|2021-07-09 08:15:00|329.9|327.5|330.82|328.42|331.2|328.8|329.75|327.35|0
1625818800000|2021-07-09 08:20:00|330.74|328.34|330.36|327.96|330.74|328.34|330.05|327.65|0
1625819100000|2021-07-09 08:25:00|330.66|328.26|331.12|328.72|331.58|329.18|330.36|327.96|0
1625819400000|2021-07-09 08:30:00|330.97|328.57|329.59|327.19|331.12|328.72|329.28|326.88|0
1625819700000|2021-07-09 08:35:00|329.44|327.04|329.59|327.19|330.2|327.8|329.28|326.88|0
1625820000000|2021-07-09 08:40:00|329.43|327.03|329.82|327.42|329.89|327.49|328.9|326.5|0
1625820300000|2021-07-09 08:45:00|329.59|327.19|328.82|326.42|329.74|327.34|328.82|326.42|0
1625820600000|2021-07-09 08:50:00|328.9|326.5|329.43|327.03|329.58|327.18|328.51|326.11|0
1625820900000|2021-07-09 08:55:00|329.58|327.18|328.85|326.45|332.14|329.74|328.55|326.15|0
1625821200000|2021-07-09 09:00:00|329.01|326.61|327.02|324.62|329.01|326.61|327.02|324.62|0
1625821500000|2021-07-09 09:05:00|327.17|324.77|328.09|325.69|328.24|325.84|327.17|324.77|0
1625821800000|2021-07-09 09:10:00|327.93|325.53|327.78|325.38|328.7|326.3|326.56|324.16|0
1625822100000|2021-07-09 09:15:00|327.63|325.23|326.64|324.24|327.78|325.38|325.8|323.4|0
1625822400000|2021-07-09 09:20:00|326.71|324.31|326.25|323.85|326.86|324.46|326.03|323.63|0
1625822700000|2021-07-09 09:25:00|325.95|323.55|326.71|324.31|327.01|324.61|325.64|323.24|0
1625823000000|2021-07-09 09:30:00|326.55|324.15|327.09|324.69|327.32|324.92|325.49|323.09|0
1625823300000|2021-07-09 09:35:00|327.01|324.61|328.61|326.21|328.69|326.29|326.86|324.46|0
1625823600000|2021-07-09 09:40:00|328.53|326.13|328.38|325.98|329.15|326.75|327.47|325.07|0
1625823900000|2021-07-09 09:45:00|328.53|326.13|329.6|327.2|330.06|327.66|328.38|325.98|0
1625824200000|2021-07-09 09:50:00|329.76|327.36|329.45|327.05|330.52|328.12|328.99|326.59|0
1625824500000|2021-07-09 09:55:00|329.6|327.2|330.21|327.81|330.21|327.81|329.14|326.74|0
1625824800000|2021-07-09 10:00:00|330.52|328.12|331.13|328.73|331.59|329.19|329.75|327.35|0
1625825100000|2021-07-09 10:05:00|331.29|328.89|331.59|329.19|332.83|330.43|330.98|328.58|0
1625825400000|2021-07-09 10:10:00|331.9|329.5|331.59|329.19|332.67|330.27|331.44|329.04|0
1625825700000|2021-07-09 10:15:00|331.44|329.04|329.59|327.19|332.36|329.96|329.59|327.19|0
1625826000000|2021-07-09 10:20:00|329.75|327.35|329.13|326.73|330.36|327.96|329.13|326.73|0
1625826300000|2021-07-09 10:25:00|329.29|326.89|330.05|327.65|330.05|327.65|328.98|326.58|0
1625826600000|2021-07-09 10:30:00|330.36|327.96|328.98|326.58|330.36|327.96|328.37|325.97|0
1625826900000|2021-07-09 10:35:00|329.13|326.73|328.67|326.27|329.13|326.73|328.06|325.66|0
1625827200000|2021-07-09 10:40:00|328.52|326.12|328.52|326.12|328.82|326.42|327.75|325.35|0
1625827500000|2021-07-09 10:45:00|328.36|325.96|327.75|325.35|328.67|326.27|327.75|325.35|0
1625827800000|2021-07-09 10:50:00|327.6|325.2|328.21|325.81|328.21|325.81|327.6|325.2|0
1625828100000|2021-07-09 10:55:00|328.36|325.96|328.51|326.11|328.97|326.57|328.05|325.65|0
1625828400000|2021-07-09 11:00:00|328.21|325.81|326.98|324.58|328.21|325.81|326.68|324.28|0
1625828700000|2021-07-09 11:05:00|327.14|324.74|327.44|325.04|328.36|325.96|326.98|324.58|0
1625829000000|2021-07-09 11:10:00|327.59|325.19|327.13|324.73|327.59|325.19|326.68|324.28|0
1625829300000|2021-07-09 11:15:00|326.98|324.58|325.76|323.36|327.13|324.73|325.61|323.21|0
1625829600000|2021-07-09 11:20:00|326.07|323.67|325.91|323.51|326.83|324.43|325.91|323.51|0
1625829900000|2021-07-09 11:25:00|326.06|323.66|327.28|324.88|327.28|324.88|325.76|323.36|0
1625830200000|2021-07-09 11:30:00|327.13|324.73|325.45|323.05|328.35|325.95|324.24|321.84|0
1625830500000|2021-07-09 11:35:00|325.3|322.9|325.76|323.36|326.37|323.97|325.15|322.75|0
1625830800000|2021-07-09 11:40:00|325.6|323.2|323.02|320.62|326.52|324.12|323.02|320.62|0
1625831100000|2021-07-09 11:45:00|323.1|320.7|323.78|321.38|324.54|322.14|323.02|320.62|0
1625831400000|2021-07-09 11:50:00|323.93|321.53|323.93|321.53|324.08|321.68|323.56|321.16|0
1625831700000|2021-07-09 11:55:00|324.01|321.61|324.01|321.61|324.23|321.83|323.63|321.23|0
1625832000000|2021-07-09 12:00:00|323.47|321.07|323.78|321.38|323.78|321.38|323.02|320.62|0
1625832300000|2021-07-09 12:05:00|323.62|321.22|324.23|321.83|324.38|321.98|323.62|321.22|0
1625832600000|2021-07-09 12:10:00|324.08|321.68|323.62|321.22|324.23|321.83|323.47|321.07|0
1625832900000|2021-07-09 12:15:00|323.47|321.07|324.38|321.98|324.53|322.13|323.47|321.07|0
1625833200000|2021-07-09 12:20:00|324.53|322.13|323.62|321.22|324.53|322.13|323.47|321.07|0
1625833500000|2021-07-09 12:25:00|323.55|321.15|323.92|321.52|324.53|322.13|323.32|320.92|0
1625833800000|2021-07-09 12:30:00|323.77|321.37|324.07|321.67|324.53|322.13|323.62|321.22|0
1625834100000|2021-07-09 12:35:00|323.92|321.52|324.68|322.28|325.28|322.88|323.92|321.52|0
1625834400000|2021-07-09 12:40:00|324.52|322.12|325.43|323.03|325.74|323.34|324.52|322.12|0
1625834700000|2021-07-09 12:45:00|325.59|323.19|325.28|322.88|326.04|323.64|325.13|322.73|0
1625835000000|2021-07-09 12:50:00|325.43|323.03|325.13|322.73|325.89|323.49|324.98|322.58|0
1625835300000|2021-07-09 12:55:00|325.28|322.88|325.43|323.03|325.73|323.33|325.13|322.73|0
1625835600000|2021-07-09 13:00:00|325.58|323.18|325.28|322.88|325.58|323.18|324.82|322.42|0
1625835900000|2021-07-09 13:05:00|325.35|322.95|326.03|323.63|326.03|323.63|325.28|322.88|0
1625836200000|2021-07-09 13:10:00|325.88|323.48|326.79|324.39|326.95|324.55|325.88|323.48|0
1625836500000|2021-07-09 13:15:00|326.87|324.47|326.49|324.09|326.95|324.55|326.34|323.94|0
1625836800000|2021-07-09 13:20:00|326.64|324.24|326.34|323.94|326.95|324.55|326.18|323.78|0
1625837100000|2021-07-09 13:25:00|326.26|323.86|326.18|323.78|326.49|324.09|325.73|323.33|0
1625837400000|2021-07-09 13:30:00|325.88|323.48|325.72|323.32|327.4|325|324.21|321.81|0
1625837700000|2021-07-09 13:35:00|325.88|323.48|325.27|322.87|326.94|324.54|324.05|321.65|0
1625838000000|2021-07-09 13:40:00|325.42|323.02|321.18|318.78|325.57|323.17|321.03|318.63|0
1625838300000|2021-07-09 13:45:00|320.88|318.48|321.48|319.08|322.54|320.14|320.88|318.48|0
1625838600000|2021-07-09 13:50:00|321.63|319.23|320.27|317.87|321.63|319.23|320.12|317.72|0
1625838900000|2021-07-09 13:55:00|320.42|318.02|319.82|317.42|321.02|318.62|319.52|317.12|0
1625839200000|2021-07-09 14:00:00|319.37|316.97|316.82|314.42|319.37|316.97|316.82|314.42|0
1625839500000|2021-07-09 14:05:00|316.67|314.27|316.32|313.92|320.48|318.08|316.32|313.92|0
1625839800000|2021-07-09 14:10:00|315.86|313.46|319.52|317.12|319.52|317.12|315.86|313.46|0
1625840100000|2021-07-09 14:15:00|319.37|316.97|317.57|315.17|319.37|316.97|317.57|315.17|0
1625840400000|2021-07-09 14:20:00|317.72|315.32|316.38|313.98|317.72|315.32|316.23|313.83|0
1625840700000|2021-07-09 14:25:00|316.23|313.83|316.87|314.47|317.96|315.56|316.08|313.68|0
1625841000000|2021-07-09 14:30:00|316.72|314.32|317.91|315.51|318.21|315.81|316.57|314.17|0
1625841300000|2021-07-09 14:35:00|318.06|315.66|317.16|314.76|318.06|315.66|316.42|314.02|0
1625841600000|2021-07-09 14:40:00|317.01|314.61|317.01|314.61|317.76|315.36|316.71|314.31|0
1625841900000|2021-07-09 14:45:00|316.86|314.46|316.56|314.16|317.31|314.91|316.11|313.71|0
1625842200000|2021-07-09 14:50:00|316.41|314.01|315.37|312.97|316.71|314.31|315.37|312.97|0
1625842500000|2021-07-09 14:55:00|315.22|312.82|317.3|314.9|317.45|315.05|315.22|312.82|0
1625842800000|2021-07-09 15:00:00|317.16|314.76|316.41|314.01|317.16|314.76|315.96|313.56|0
1625843100000|2021-07-09 15:05:00|316.26|313.86|315.22|312.82|316.26|313.86|315.22|312.82|0
1625843400000|2021-07-09 15:10:00|315.36|312.96|315.96|313.56|316.26|313.86|315.36|312.96|0
1625843700000|2021-07-09 15:15:00|316.11|313.71|315.06|312.66|316.4|314|314.91|312.51|0
1625844000000|2021-07-09 15:20:00|314.91|312.51|314.17|311.77|315.06|312.66|314.17|311.77|0
1625844300000|2021-07-09 15:25:00|314.02|311.62|313.43|311.03|314.02|311.62|312.69|310.29|0
1625844600000|2021-07-09 15:30:00|313.28|310.88|312.54|310.14|313.28|310.88|312.39|309.99|0
1625844900000|2021-07-09 15:35:00|312.39|309.99|311.8|309.4|312.39|309.99|311.21|308.81|0
1625845200000|2021-07-09 15:40:00|311.65|309.25|311.77|309.37|312.03|309.63|310.62|308.22|0
1625845500000|2021-07-09 15:45:00|311.62|309.22|312.65|310.25|312.65|310.25|311.18|308.78|0
1625845800000|2021-07-09 15:50:00|312.5|310.1|312.65|310.25|312.65|310.25|312.06|309.66|0
1625846100000|2021-07-09 15:55:00|312.8|310.4|314.13|311.73|314.57|312.17|312.35|309.95|0
1625846400000|2021-07-09 16:00:00|313.98|311.58|313.24|310.84|313.98|311.58|312.79|310.39|0
1625846700000|2021-07-09 16:05:00|312.94|310.54|313.24|310.84|313.38|310.98|312.79|310.39|0
1625847000000|2021-07-09 16:10:00|313.38|310.98|313.38|310.98|313.68|311.28|313.23|310.83|0
1625847300000|2021-07-09 16:15:00|313.23|310.83|313.23|310.83|313.53|311.13|312.94|310.54|0
1625847600000|2021-07-09 16:20:00|313.38|310.98|314.42|312.02|314.56|312.16|313.38|310.98|0
1625847900000|2021-07-09 16:25:00|314.27|311.87|314.41|312.01|314.71|312.31|314.12|311.72|0
1625848200000|2021-07-09 16:30:00|314.56|312.16|314.12|311.72|314.71|312.31|314.12|311.72|0
1625848500000|2021-07-09 16:35:00|314.26|311.86|313.37|310.97|314.26|311.86|313.37|310.97|0
1625848800000|2021-07-09 16:40:00|313.23|310.83|310.79|308.39|313.37|310.97|310.64|308.24|0
1625849100000|2021-07-09 16:45:00|310.94|308.54|311.38|308.98|311.38|308.98|310.49|308.09|0
1625849400000|2021-07-09 16:50:00|311.23|308.83|311.53|309.13|311.53|309.13|311.08|308.68|0
1625849700000|2021-07-09 16:55:00|311.46|309.06|311.97|309.57|312.27|309.87|311.38|308.98|0
1625850000000|2021-07-09 17:00:00|311.82|309.42|311.67|309.27|312.12|309.72|311.52|309.12|0
1625850300000|2021-07-09 17:05:00|311.52|309.12|313.3|310.9|313.3|310.9|311.52|309.12|0
1625850600000|2021-07-09 17:10:00|313.15|310.75|313|310.6|313.3|310.9|312.71|310.31|0
1625850900000|2021-07-09 17:15:00|312.86|310.46|312.41|310.01|313|310.6|312.26|309.86|0
1625851200000|2021-07-09 17:20:00|312.26|309.86|312.26|309.86|312.7|310.3|311.96|309.56|0
1625851500000|2021-07-09 17:25:00|312.11|309.71|311.81|309.41|312.26|309.86|311.81|309.41|0
1625851800000|2021-07-09 17:30:00|311.66|309.26|312.11|309.71|312.11|309.71|311.52|309.12|0
1625852100000|2021-07-09 17:35:00|312.26|309.86|311.66|309.26|312.55|310.15|311.51|309.11|0
1625852400000|2021-07-09 17:40:00|311.51|309.11|311.22|308.82|311.51|309.11|310.92|308.52|0
1625852700000|2021-07-09 17:45:00|311.07|308.67|311.66|309.26|311.81|309.41|311.07|308.67|0
1625853000000|2021-07-09 17:50:00|311.81|309.41|311.21|308.81|311.96|309.56|311.07|308.67|0
1625853300000|2021-07-09 17:55:00|311.07|308.67|311.06|308.66|311.66|309.26|310.92|308.52|0
1625853600000|2021-07-09 18:00:00|310.92|308.52|311.06|308.66|311.06|308.66|310.62|308.22|0
1625853900000|2021-07-09 18:05:00|310.91|308.51|310.77|308.37|310.91|308.51|310.47|308.07|0
1625854200000|2021-07-09 18:10:00|310.62|308.22|311.06|308.66|311.06|308.66|310.47|308.07|0
1625854500000|2021-07-09 18:15:00|310.91|308.51|310.17|307.77|310.91|308.51|310.17|307.77|0
1625854800000|2021-07-09 18:20:00|310.32|307.92|310.02|307.62|310.76|308.36|310.02|307.62|0
1625855100000|2021-07-09 18:25:00|309.88|307.48|310.02|307.62|310.02|307.62|309.73|307.33|0
1625855400000|2021-07-09 18:30:00|309.87|307.47|309.72|307.32|310.32|307.92|309.58|307.18|0
1625855700000|2021-07-09 18:35:00|309.58|307.18|308.99|306.59|309.58|307.18|308.84|306.44|0
1625856000000|2021-07-09 18:40:00|309.13|306.73|308.84|306.44|309.13|306.73|308.84|306.44|0
1625856300000|2021-07-09 18:45:00|308.69|306.29|308.69|306.29|308.98|306.58|308.62|306.22|0
1625856600000|2021-07-09 18:50:00|308.62|306.22|308.25|305.85|308.84|306.44|307.81|305.41|0
1625856900000|2021-07-09 18:55:00|308.39|305.99|307.51|305.11|308.39|305.99|307.07|304.67|0
1625857200000|2021-07-09 19:00:00|307.36|304.96|308.54|306.14|308.54|306.14|307.07|304.67|0
1625857500000|2021-07-09 19:05:00|308.39|305.99|307.65|305.25|308.54|306.14|307.36|304.96|0
1625857800000|2021-07-09 19:10:00|307.51|305.11|307.65|305.25|307.8|305.4|307.36|304.96|0
1625858100000|2021-07-09 19:15:00|307.51|305.11|306.92|304.52|307.65|305.25|306.77|304.37|0
1625858400000|2021-07-09 19:20:00|307.06|304.66|308.24|305.84|308.24|305.84|307.06|304.66|0
1625858700000|2021-07-09 19:25:00|308.09|305.69|307.5|305.1|308.09|305.69|307.35|304.95|0
1625859000000|2021-07-09 19:30:00|307.65|305.25|308.91|306.51|309.5|307.1|307.35|304.95|0
1625859300000|2021-07-09 19:35:00|308.76|306.36|308.62|306.22|309.06|306.66|308.47|306.07|0
1625859600000|2021-07-09 19:40:00|308.76|306.36|309.94|307.54|309.94|307.54|308.32|305.92|0
1625859900000|2021-07-09 19:45:00|310.08|307.68|308.61|306.21|310.23|307.83|308.47|306.07|0
1625860200000|2021-07-09 19:50:00|308.03|305.63|307.73|305.33|309.05|306.65|307.44|305.04|0
1625860500000|2021-07-09 19:55:00|308.03|305.63|309.34|306.94|310.08|307.68|308.03|305.63|0
1625860800000|2021-07-09 20:00:00|308.76|306.36|309.34|306.94|309.93|307.53|308.76|306.36|0
1625861100000|2021-07-09 20:05:00|310.37|307.97|310.37|307.97|310.37|307.97|310.08|307.68|0
1625861400000|2021-07-09 20:10:00|310.22|307.82|309.78|307.38|310.37|307.97|309.78|307.38|0
1626073500000|2021-07-12 07:05:00|313.71|311.31|314.29|311.89|314.88|312.48|313.71|311.31|0
1626073800000|2021-07-12 07:10:00|314.22|311.82|313.7|311.3|314.67|312.27|313.56|311.16|0
1626074100000|2021-07-12 07:15:00|313.63|311.23|314.52|312.12|314.59|312.19|313.26|310.86|0
1626074400000|2021-07-12 07:20:00|314.44|312.04|316.06|313.66|316.06|313.66|314.29|311.89|0
1626074700000|2021-07-12 07:25:00|315.91|313.51|316.28|313.88|316.65|314.25|315.4|313|0
1626075000000|2021-07-12 07:30:00|316.35|313.95|316.5|314.1|316.8|314.4|316.21|313.81|0
1626075300000|2021-07-12 07:35:00|316.35|313.95|319.32|316.92|319.32|316.92|316.06|313.66|0
1626075600000|2021-07-12 07:40:00|319.17|316.77|319.61|317.21|320.21|317.81|319.17|316.77|0
1626075900000|2021-07-12 07:45:00|319.76|317.36|320.06|317.66|321.55|319.15|319.76|317.36|0
1626076200000|2021-07-12 07:50:00|320.21|317.81|322.43|320.03|322.73|320.33|319.52|317.12|0
1626076500000|2021-07-12 07:55:00|322.58|320.18|321.46|319.06|322.58|320.18|320.94|318.54|0
1626076800000|2021-07-12 08:00:00|321.53|319.13|319.6|317.2|321.83|319.43|319.45|317.05|0
1626077100000|2021-07-12 08:05:00|319.52|317.12|317.07|314.67|319.6|317.2|316.92|314.52|0
1626077400000|2021-07-12 08:10:00|316.92|314.52|316.77|314.37|317.37|314.97|316.18|313.78|0
1626077700000|2021-07-12 08:15:00|316.63|314.23|316.48|314.08|317.07|314.67|316.33|313.93|0
1626078000000|2021-07-12 08:20:00|316.33|313.93|316.76|314.36|317.71|315.31|315.89|313.49|0
1626078300000|2021-07-12 08:25:00|316.62|314.22|316.99|314.59|317.35|314.95|316.61|314.21|0
1626078600000|2021-07-12 08:30:00|317.06|314.66|316.91|314.51|317.35|314.95|316.61|314.21|0
1626078900000|2021-07-12 08:35:00|316.76|314.36|316.76|314.36|317.2|314.8|316.32|313.92|0
1626079200000|2021-07-12 08:40:00|316.91|314.51|316.39|313.99|317.5|315.1|316.31|313.91|0
1626079500000|2021-07-12 08:45:00|316.31|313.91|315.57|313.17|316.9|314.5|315.57|313.17|0
1626079800000|2021-07-12 08:50:00|315.72|313.32|315.72|313.32|316.31|313.91|315.57|313.17|0
1626080100000|2021-07-12 08:55:00|315.87|313.47|315.72|313.32|316.16|313.76|315.28|312.88|0
1626080400000|2021-07-12 09:00:00|315.57|313.17|316.75|314.35|316.9|314.5|315.57|313.17|0
1626080700000|2021-07-12 09:05:00|316.6|314.2|317.19|314.79|317.49|315.09|316.46|314.06|0
1626081000000|2021-07-12 09:10:00|317.34|314.94|316.75|314.35|318.08|315.68|316.6|314.2|0
1626081300000|2021-07-12 09:15:00|317.04|314.64|317.78|315.38|317.93|315.53|316.75|314.35|0
1626081600000|2021-07-12 09:20:00|317.63|315.23|318.08|315.68|318.97|316.57|317.63|315.23|0
1626081900000|2021-07-12 09:25:00|318.15|315.75|318.08|315.68|319.26|316.86|317.78|315.38|0
1626082200000|2021-07-12 09:30:00|318|315.6|316.45|314.05|318.22|315.82|316.45|314.05|0
1626082500000|2021-07-12 09:35:00|316.59|314.19|316.3|313.9|316.89|314.49|316.15|313.75|0
1626082800000|2021-07-12 09:40:00|316.45|314.05|317.78|315.38|317.78|315.38|316.45|314.05|0
1626083100000|2021-07-12 09:45:00|317.92|315.52|317.77|315.37|318.37|315.97|317.63|315.23|0
1626083400000|2021-07-12 09:50:00|317.63|315.23|317.18|314.78|318.22|315.82|317.18|314.78|0
1626083700000|2021-07-12 09:55:00|317.33|314.93|317.77|315.37|318.07|315.67|317.18|314.78|0
1626084000000|2021-07-12 10:00:00|317.62|315.22|317.47|315.07|318.51|316.11|317.18|314.78|0
1626084300000|2021-07-12 10:05:00|317.62|315.22|319.1|316.7|319.1|316.7|317.62|315.22|0
1626084600000|2021-07-12 10:10:00|319.18|316.78|321.48|319.08|321.78|319.38|319.1|316.7|0
1626084900000|2021-07-12 10:15:00|321.63|319.23|320.29|317.89|321.63|319.23|319.99|317.59|0
1626085200000|2021-07-12 10:20:00|320.14|317.74|321.03|318.63|321.48|319.08|320.14|317.74|0
1626085500000|2021-07-12 10:25:00|321.18|318.78|320.14|317.74|321.18|318.78|319.84|317.44|0
1626085800000|2021-07-12 10:30:00|319.99|317.59|319.39|316.99|321.03|318.63|319.32|316.92|0
1626086100000|2021-07-12 10:35:00|319.24|316.84|319.99|317.59|320.28|317.88|318.8|316.4|0
1626086400000|2021-07-12 10:40:00|320.13|317.73|319.32|316.92|320.13|317.73|318.8|316.4|0
1626086700000|2021-07-12 10:45:00|319.24|316.84|319.39|316.99|320.73|318.33|319.09|316.69|0
1626087000000|2021-07-12 10:50:00|319.54|317.14|319.68|317.28|320.13|317.73|319.54|317.14|0
1626087300000|2021-07-12 10:55:00|319.83|317.43|321.17|318.77|321.32|318.92|319.53|317.13|0
1626087600000|2021-07-12 11:00:00|320.87|318.47|319.23|316.83|320.87|318.47|318.49|316.09|0
1626087900000|2021-07-12 11:05:00|319.09|316.69|317.9|315.5|319.09|316.69|317.45|315.05|0
1626088200000|2021-07-12 11:10:00|318.05|315.65|318.49|316.09|318.49|316.09|317.38|314.98|0
1626088500000|2021-07-12 11:15:00|318.42|316.02|318.19|315.79|318.64|316.24|317.45|315.05|0
1626088800000|2021-07-12 11:20:00|318.04|315.64|316.93|314.53|318.04|315.64|316.71|314.31|0
1626089100000|2021-07-12 11:25:00|316.86|314.46|316.41|314.01|317.15|314.75|316.27|313.87|0
1626089400000|2021-07-12 11:30:00|316.56|314.16|316.71|314.31|316.85|314.45|316.26|313.86|0
1626089700000|2021-07-12 11:35:00|316.85|314.45|315.67|313.27|317|314.6|315.52|313.12|0
1626090000000|2021-07-12 11:40:00|315.82|313.42|315.67|313.27|316.49|314.09|315.08|312.68|0
1626090300000|2021-07-12 11:45:00|315.82|313.42|315.23|312.83|316.11|313.71|315.23|312.83|0
1626090600000|2021-07-12 11:50:00|315.37|312.97|316.26|313.86|316.41|314.01|315.08|312.68|0
1626090900000|2021-07-12 11:55:00|316.41|314.01|316.7|314.3|316.85|314.45|316.26|313.86|0
1626091200000|2021-07-12 12:00:00|316.55|314.15|316.55|314.15|316.85|314.45|315.81|313.41|0
1626091500000|2021-07-12 12:05:00|316.4|314|314.1|311.7|316.55|314.15|313.95|311.55|0
1626091800000|2021-07-12 12:10:00|314.25|311.85|313.5|311.1|314.39|311.99|313.21|310.81|0
1626092100000|2021-07-12 12:15:00|313.65|311.25|313.21|310.81|313.8|311.4|313.21|310.81|0
1626092400000|2021-07-12 12:20:00|313.28|310.88|312.76|310.36|313.35|310.95|312.47|310.07|0
1626092700000|2021-07-12 12:25:00|312.69|310.29|312.61|310.21|313.2|310.8|312.61|310.21|0
1626093000000|2021-07-12 12:30:00|312.69|310.29|312.46|310.06|313.06|310.66|312.46|310.06|0
1626093300000|2021-07-12 12:35:00|312.61|310.21|312.61|310.21|312.61|310.21|312.32|309.92|0
1626093600000|2021-07-12 12:40:00|312.46|310.06|311.28|308.88|312.76|310.36|311.28|308.88|0
1626093900000|2021-07-12 12:45:00|311.43|309.03|311.57|309.17|311.58|309.18|310.84|308.44|0
1626094200000|2021-07-12 12:50:00|311.72|309.32|311.57|309.17|312.02|309.62|311.57|309.17|0
1626094500000|2021-07-12 12:55:00|311.5|309.1|310.1|307.7|311.5|309.1|310.1|307.7|0
1626094800000|2021-07-12 13:00:00|309.95|307.55|310.25|307.85|310.83|308.43|309.95|307.55|0
1626095100000|2021-07-12 13:05:00|310.1|307.7|310.1|307.7|310.98|308.58|310.1|307.7|0
1626095400000|2021-07-12 13:10:00|310.17|307.77|310.24|307.84|310.24|307.84|309.66|307.26|0
1626095700000|2021-07-12 13:15:00|310.39|307.99|310.68|308.28|311.12|308.72|310.39|307.99|0
1626096000000|2021-07-12 13:20:00|310.83|308.43|311.12|308.72|311.27|308.87|310.83|308.43|0
1626096300000|2021-07-12 13:25:00|310.97|308.57|309.94|307.54|310.97|308.57|309.94|307.54|0
1626096600000|2021-07-12 13:30:00|310.09|307.69|311.27|308.87|312.59|310.19|309.21|306.81|0
1626096900000|2021-07-12 13:35:00|311.12|308.72|310.09|307.69|311.71|309.31|307.89|305.49|0
1626097200000|2021-07-12 13:40:00|310.24|307.84|308.91|306.51|312|309.6|308.77|306.37|0
1626097500000|2021-07-12 13:45:00|308.62|306.22|308.33|305.93|309.94|307.54|308.18|305.78|0
1626097800000|2021-07-12 13:50:00|308.47|306.07|308.76|306.36|309.79|307.39|308.03|305.63|0
1626098100000|2021-07-12 13:55:00|308.91|306.51|307.01|304.61|308.91|306.51|307.01|304.61|0
1626098400000|2021-07-12 14:00:00|306.86|304.46|306.42|304.02|308.91|306.51|306.28|303.88|0
1626098700000|2021-07-12 14:05:00|306.28|303.88|305.69|303.29|307.15|304.75|304.97|302.57|0
1626099000000|2021-07-12 14:10:00|305.55|303.15|305.98|303.58|306.57|304.17|305.11|302.71|0
1626099300000|2021-07-12 14:15:00|306.27|303.87|304.67|302.27|306.27|303.87|304.67|302.27|0
1626099600000|2021-07-12 14:20:00|304.82|302.42|305.4|303|305.54|303.14|304.53|302.13|0
1626099900000|2021-07-12 14:25:00|305.25|302.85|304.09|301.69|305.4|303|304.09|301.69|0
1626100200000|2021-07-12 14:30:00|303.94|301.54|305.56|303.16|305.85|303.45|303.07|300.67|0
1626100500000|2021-07-12 14:35:00|305.49|303.09|305.56|303.16|305.85|303.45|305.13|302.73|0
1626100800000|2021-07-12 14:40:00|305.42|303.02|305.13|302.73|305.56|303.16|304.98|302.58|0
1626101100000|2021-07-12 14:45:00|305.27|302.87|306.57|304.17|306.86|304.46|305.13|302.73|0
1626101400000|2021-07-12 14:50:00|306.71|304.31|305.29|302.89|306.86|304.46|305|302.6|0
1626101700000|2021-07-12 14:55:00|305.43|303.03|305|302.6|305.43|303.03|304.42|302.02|0
1626102000000|2021-07-12 15:00:00|304.85|302.45|305.57|303.17|306.01|303.61|304.85|302.45|0
1626102300000|2021-07-12 15:05:00|305.43|303.03|305.28|302.88|305.57|303.17|304.7|302.3|0
1626102600000|2021-07-12 15:10:00|305.43|303.03|305.71|303.31|306|303.6|305.14|302.74|0
1626102900000|2021-07-12 15:15:00|305.57|303.17|305.21|302.81|305.86|303.46|305.13|302.73|0
1626103200000|2021-07-12 15:20:00|305.13|302.73|306|303.6|306.29|303.89|305.13|302.73|0
1626103500000|2021-07-12 15:25:00|306.14|303.74|305.73|303.33|306.72|304.32|305.59|303.19|0
1626103800000|2021-07-12 15:30:00|305.59|303.19|306.31|303.91|306.6|304.2|305.44|303.04|0
1626104100000|2021-07-12 15:35:00|306.16|303.76|306.74|304.34|307.33|304.93|306.02|303.62|0
1626104400000|2021-07-12 15:40:00|306.89|304.49|306.24|303.84|306.89|304.49|306.24|303.84|0
1626104700000|2021-07-12 15:45:00|306.31|303.91|306.01|303.61|306.31|303.91|305.44|303.04|0
1626105000000|2021-07-12 15:50:00|306.16|303.76|305.43|303.03|306.16|303.76|305.29|302.89|0
1626105300000|2021-07-12 15:55:00|305.29|302.89|304.42|302.02|305.29|302.89|304.42|302.02|0
1626105600000|2021-07-12 16:00:00|304.56|302.16|303.98|301.58|304.56|302.16|303.69|301.29|0
1626105900000|2021-07-12 16:05:00|303.84|301.44|304.85|302.45|304.99|302.59|303.84|301.44|0
1626106200000|2021-07-12 16:10:00|304.7|302.3|304.7|302.3|305.14|302.74|304.41|302.01|0
1626106500000|2021-07-12 16:15:00|304.85|302.45|304.12|301.72|304.85|302.45|303.83|301.43|0
1626106800000|2021-07-12 16:20:00|303.98|301.58|304.84|302.44|305.13|302.73|303.69|301.29|0
1626107100000|2021-07-12 16:25:00|304.7|302.3|304.84|302.44|305.13|302.73|304.63|302.23|0
1626107400000|2021-07-12 16:30:00|304.92|302.52|304.41|302.01|304.99|302.59|304.26|301.86|0
1626107700000|2021-07-12 16:35:00|304.26|301.86|304.7|302.3|304.99|302.59|304.26|301.86|0
1626108000000|2021-07-12 16:40:00|304.84|302.44|304.69|302.29|304.98|302.58|304.4|302|0
1626108300000|2021-07-12 16:45:00|304.55|302.15|304.4|302|304.84|302.44|304.26|301.86|0
1626108600000|2021-07-12 16:50:00|304.55|302.15|304.98|302.58|305.13|302.73|304.55|302.15|0
1626108900000|2021-07-12 16:55:00|305.13|302.73|304.69|302.29|305.56|303.16|304.69|302.29|0
1626109200000|2021-07-12 17:00:00|304.83|302.43|304.25|301.85|304.83|302.43|304.25|301.85|0
1626109500000|2021-07-12 17:05:00|304.4|302|304.54|302.14|304.98|302.58|304.11|301.71|0
1626109800000|2021-07-12 17:10:00|304.4|302|304.68|302.28|304.83|302.43|304.25|301.85|0
1626110100000|2021-07-12 17:15:00|304.54|302.14|304.54|302.14|304.97|302.57|304.4|302|0
1626110400000|2021-07-12 17:20:00|304.68|302.28|304.39|301.99|304.83|302.43|304.1|301.7|0
1626110700000|2021-07-12 17:25:00|304.54|302.14|303.81|301.41|304.54|302.14|303.81|301.41|0
1626111000000|2021-07-12 17:30:00|303.67|301.27|303.96|301.56|304.1|301.7|303.67|301.27|0
1626111300000|2021-07-12 17:35:00|303.81|301.41|303.67|301.27|303.81|301.41|303.23|300.83|0
1626111600000|2021-07-12 17:40:00|303.81|301.41|304.17|301.77|304.39|301.99|303.52|301.12|0
1626111900000|2021-07-12 17:45:00|304.24|301.84|305.11|302.71|305.25|302.85|304.1|301.7|0
1626112200000|2021-07-12 17:50:00|305.25|302.85|304.67|302.27|305.4|303|304.67|302.27|0
1626112500000|2021-07-12 17:55:00|304.82|302.42|304.53|302.13|304.82|302.42|304.53|302.13|0
1626112800000|2021-07-12 18:00:00|304.38|301.98|304.38|301.98|304.67|302.27|303.95|301.55|0
1626113100000|2021-07-12 18:05:00|304.24|301.84|303.66|301.26|304.24|301.84|303.51|301.11|0
1626113400000|2021-07-12 18:10:00|303.8|301.4|303.94|301.54|304.09|301.69|303.37|300.97|0
1626113700000|2021-07-12 18:15:00|304.09|301.69|303.51|301.11|304.09|301.69|303.22|300.82|0
1626114000000|2021-07-12 18:20:00|303.36|300.96|302.79|300.39|303.51|301.11|302.64|300.24|0
1626114300000|2021-07-12 18:25:00|302.64|300.24|302.21|299.81|302.79|300.39|302.21|299.81|0
1626114600000|2021-07-12 18:30:00|302.06|299.66|301.92|299.52|302.06|299.66|301.49|299.09|0
1626114900000|2021-07-12 18:35:00|302.06|299.66|302.49|300.09|302.49|300.09|301.77|299.37|0
1626115200000|2021-07-12 18:40:00|302.35|299.95|302.64|300.24|302.64|300.24|302.06|299.66|0
1626115500000|2021-07-12 18:45:00|302.49|300.09|303.21|300.81|303.21|300.81|302.35|299.95|0
1626115800000|2021-07-12 18:50:00|303.07|300.67|302.92|300.52|303.07|300.67|302.49|300.09|0
1626116100000|2021-07-12 18:55:00|302.78|300.38|302.78|300.38|303.07|300.67|302.2|299.8|0
1626116400000|2021-07-12 19:00:00|302.63|300.23|303.35|300.95|303.35|300.95|302.34|299.94|0
1626116700000|2021-07-12 19:05:00|303.21|300.81|302.48|300.08|303.35|300.95|302.34|299.94|0
1626117000000|2021-07-12 19:10:00|302.34|299.94|302.2|299.8|302.48|300.08|301.62|299.22|0
1626117300000|2021-07-12 19:15:00|302.05|299.65|301.62|299.22|302.05|299.65|301.47|299.07|0
1626117600000|2021-07-12 19:20:00|301.76|299.36|301.47|299.07|302.05|299.65|301.19|298.79|0
1626117900000|2021-07-12 19:25:00|301.33|298.93|301.04|298.64|301.47|299.07|300.9|298.5|0
1626118200000|2021-07-12 19:30:00|301.18|298.78|301.61|299.21|302.19|299.79|300.9|298.5|0
1626118500000|2021-07-12 19:35:00|301.47|299.07|302.48|300.08|302.48|300.08|301.04|298.64|0
1626118800000|2021-07-12 19:40:00|302.33|299.93|301.97|299.57|302.33|299.93|301.61|299.21|0
1626119100000|2021-07-12 19:45:00|302.04|299.64|301.61|299.21|302.47|300.07|301.47|299.07|0
1626119400000|2021-07-12 19:50:00|300.32|297.92|303.44|301.04|303.87|301.47|300.32|297.92|0
1626119700000|2021-07-12 19:55:00|303.29|300.89|303.58|301.18|304.58|302.18|303.29|300.89|0
1626120000000|2021-07-12 20:00:00|302.86|300.46|303|300.6|303.72|301.32|302.43|300.03|0
1626120300000|2021-07-12 20:05:00|303.15|300.75|303|300.6|303.43|301.03|302.86|300.46|0
1626120600000|2021-07-12 20:10:00|302.86|300.46|303.43|301.03|303.43|301.03|302.57|300.17|0
1626120900000|2021-07-12 20:15:00|303.63|300.83|302.81|300.01|304.36|301.56|302.52|299.72|0
1626121200000|2021-07-12 20:20:00|302.66|299.86|302.66|299.86|302.66|299.86|302.38|299.58|0
1626121500000|2021-07-12 20:25:00|302.52|299.72|302.52|299.72|302.59|299.79|302.38|299.58|0
1626121800000|2021-07-12 20:30:00|302.37|299.57|301.8|299|302.37|299.57|301.8|299|0
1626122100000|2021-07-12 20:35:00|301.94|299.14|302.09|299.29|302.09|299.29|301.8|299|0
1626122400000|2021-07-12 20:40:00|301.8|299|302.37|299.57|302.37|299.57|301.8|299|0
1626122700000|2021-07-12 20:45:00|302.23|299.43|303.09|300.29|303.09|300.29|302.23|299.43|0
1626123000000|2021-07-12 20:50:00|302.94|300.14|303.08|300.28|303.23|300.43|302.8|300|0
1626123300000|2021-07-12 20:55:00|302.94|300.14|303.3|300.5|303.37|300.57|302.94|300.14|0
1626123600000|2021-07-12 21:00:00|303.26|300.46|303.28|300.48|303.34|300.54|303.2|300.4|0
1626123900000|2021-07-12 21:05:00|303.24|300.44|303.21|300.41|303.34|300.54|303.21|300.41|0
1626124200000|2021-07-12 21:10:00|303.19|300.39|303.19|300.39|303.19|300.39|302.92|300.12|0
1626124500000|2021-07-12 21:15:00|303.17|300.37|303.19|300.39|303.53|300.73|302.98|300.18|0
1626124800000|2021-07-12 21:20:00|303.15|300.35|303.46|300.66|303.46|300.66|303.15|300.35|0
1626125100000|2021-07-12 21:25:00|303.25|300.45|303.29|300.49|303.51|300.71|303.25|300.45|0
1626125400000|2021-07-12 21:30:00|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1626125700000|2021-07-12 21:35:00|303.31|300.51|303.31|300.51|303.31|300.51|303.31|300.51|0
1626126000000|2021-07-12 21:40:00|303.27|300.47|303.1|300.3|303.33|300.53|302.95|300.15|0
1626126300000|2021-07-12 21:45:00|303.08|300.28|303.16|300.36|303.35|300.55|303.07|300.27|0
1626126600000|2021-07-12 21:50:00|303.18|300.38|303.05|300.25|303.18|300.38|302.99|300.19|0
1626126900000|2021-07-12 21:55:00|303.13|300.33|303.01|300.21|303.13|300.33|302.99|300.19|0
1626127200000|2021-07-12 22:00:00|302.71|299.91|302.92|300.12|303.35|300.55|302.63|299.83|0
1626127500000|2021-07-12 22:05:00|303.06|300.26|303.35|300.55|303.49|300.69|303.06|300.26|0
1626127800000|2021-07-12 22:10:00|303.49|300.69|303.35|300.55|303.49|300.69|303.35|300.55|0
1626128100000|2021-07-12 22:15:00|303.2|300.4|303.35|300.55|303.35|300.55|303.06|300.26|0
1626128400000|2021-07-12 22:20:00|303.2|300.4|303.34|300.54|303.35|300.55|303.06|300.26|0
1626128700000|2021-07-12 22:25:00|303.2|300.4|303.2|300.4|303.34|300.54|303.06|300.26|0
1626129000000|2021-07-12 22:30:00|303.34|300.54|303.63|300.83|303.77|300.97|303.34|300.54|0
1626129300000|2021-07-12 22:35:00|303.77|300.97|303.91|301.11|303.92|301.12|303.63|300.83|0
1626129600000|2021-07-12 22:40:00|304.06|301.26|303.77|300.97|304.06|301.26|303.77|300.97|0
1626129900000|2021-07-12 22:45:00|303.91|301.11|303.91|301.11|303.91|301.11|303.77|300.97|0
1626130200000|2021-07-12 22:50:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1626130500000|2021-07-12 22:55:00|304.2|301.4|304.34|301.54|304.48|301.68|304.05|301.25|0
1626130800000|2021-07-12 23:00:00|304.2|301.4|303.91|301.11|304.48|301.68|303.91|301.11|0
1626131100000|2021-07-12 23:05:00|304.05|301.25|304.05|301.25|304.05|301.25|303.76|300.96|0
1626131400000|2021-07-12 23:10:00|304.19|301.39|304.05|301.25|304.19|301.39|304.05|301.25|0
1626131700000|2021-07-12 23:15:00|303.9|301.1|303.76|300.96|303.9|301.1|303.62|300.82|0
1626132000000|2021-07-12 23:20:00|303.9|301.1|303.9|301.1|303.9|301.1|303.83|301.03|0
1626132300000|2021-07-12 23:25:00|303.76|300.96|303.76|300.96|304.04|301.24|303.76|300.96|0
1626132600000|2021-07-12 23:30:00|303.69|300.89|303.32|300.52|303.76|300.96|303.32|300.52|0
1626132900000|2021-07-12 23:35:00|303.18|300.38|303.18|300.38|303.32|300.52|303.18|300.38|0
1626133200000|2021-07-12 23:40:00|303.25|300.45|303.32|300.52|303.32|300.52|303.25|300.45|0
1626133500000|2021-07-12 23:45:00|303.18|300.38|303.03|300.23|303.18|300.38|302.89|300.09|0
1626133800000|2021-07-12 23:50:00|302.89|300.09|302.17|299.37|303.03|300.23|302.1|299.3|0
1626134100000|2021-07-12 23:55:00|302.1|299.3|302.31|299.51|302.46|299.66|302.1|299.3|0
1626134400000|2021-07-13 00:00:00|302.45|299.65|302.88|300.08|303.03|300.23|302.02|299.22|0
1626134700000|2021-07-13 00:05:00|302.74|299.94|302.16|299.36|302.88|300.08|302.02|299.22|0
1626135000000|2021-07-13 00:10:00|302.02|299.22|302.31|299.51|302.31|299.51|302.02|299.22|0
1626135300000|2021-07-13 00:15:00|302.16|299.36|302.45|299.65|302.59|299.79|301.88|299.08|0
1626135600000|2021-07-13 00:20:00|302.59|299.79|302.45|299.65|302.74|299.94|302.3|299.5|0
1626135900000|2021-07-13 00:25:00|302.59|299.79|302.59|299.79|302.59|299.79|302.02|299.22|0
1626136200000|2021-07-13 00:30:00|302.45|299.65|302.16|299.36|302.59|299.79|302.01|299.21|0
1626136500000|2021-07-13 00:35:00|302.3|299.5|302.3|299.5|302.3|299.5|302.01|299.21|0
1626136800000|2021-07-13 00:40:00|302.16|299.36|302.15|299.35|302.16|299.36|302.01|299.21|0
1626137100000|2021-07-13 00:45:00|302.01|299.21|301.87|299.07|302.01|299.21|301.58|298.78|0
1626137400000|2021-07-13 00:50:00|302.01|299.21|302.01|299.21|302.01|299.21|301.72|298.92|0
1626137700000|2021-07-13 00:55:00|302.08|299.28|302.15|299.35|302.44|299.64|302.01|299.21|0
1626138000000|2021-07-13 01:00:00|302.08|299.28|302.58|299.78|303.01|300.21|302.01|299.21|0
1626138300000|2021-07-13 01:05:00|302.43|299.63|302.86|300.06|303.01|300.21|302.43|299.63|0
1626138600000|2021-07-13 01:10:00|303.01|300.21|303.44|300.64|303.44|300.64|302.86|300.06|0
1626138900000|2021-07-13 01:15:00|303.29|300.49|302.86|300.06|303.29|300.49|302.79|299.99|0
1626139200000|2021-07-13 01:20:00|302.79|299.99|302.86|300.06|303.08|300.28|302.72|299.92|0
1626139500000|2021-07-13 01:25:00|303|300.2|303.58|300.78|303.58|300.78|302.71|299.91|0
1626139800000|2021-07-13 01:30:00|303.72|300.92|304.29|301.49|304.87|302.07|303.72|300.92|0
1626140100000|2021-07-13 01:35:00|304.15|301.35|303.86|301.06|304.44|301.64|303.72|300.92|0
1626140400000|2021-07-13 01:40:00|304|301.2|304.29|301.49|304.58|301.78|304|301.2|0
1626140700000|2021-07-13 01:45:00|304.15|301.35|304|301.2|304.43|301.63|304|301.2|0
1626141000000|2021-07-13 01:50:00|304.14|301.34|303.57|300.77|304.14|301.34|303.57|300.77|0
1626141300000|2021-07-13 01:55:00|303.5|300.7|302.71|299.91|303.5|300.7|302.56|299.76|0
1626141600000|2021-07-13 02:00:00|302.56|299.76|303.28|300.48|303.28|300.48|302.56|299.76|0
1626141900000|2021-07-13 02:05:00|303.13|300.33|303.71|300.91|303.71|300.91|302.99|300.19|0
1626142200000|2021-07-13 02:10:00|303.56|300.76|303.42|300.62|303.71|300.91|303.42|300.62|0
1626142500000|2021-07-13 02:15:00|303.35|300.55|303.13|300.33|303.42|300.62|302.99|300.19|0
1626142800000|2021-07-13 02:20:00|302.99|300.19|303.56|300.76|303.56|300.76|302.99|300.19|0
1626143100000|2021-07-13 02:25:00|303.63|300.83|303.99|301.19|303.99|301.19|303.63|300.83|0
1626143400000|2021-07-13 02:30:00|303.92|301.12|303.56|300.76|303.92|301.12|303.56|300.76|0
1626143700000|2021-07-13 02:35:00|303.63|300.83|303.12|300.32|303.7|300.9|303.12|300.32|0
1626144000000|2021-07-13 02:40:00|303.05|300.25|303.55|300.75|303.55|300.75|302.98|300.18|0
1626144300000|2021-07-13 02:45:00|303.41|300.61|303.41|300.61|303.7|300.9|303.41|300.61|0
1626144600000|2021-07-13 02:50:00|303.55|300.75|303.41|300.61|303.55|300.75|303.41|300.61|0
1626144900000|2021-07-13 02:55:00|303.55|300.75|303.69|300.89|303.69|300.89|303.41|300.61|0
1626145200000|2021-07-13 03:00:00|303.55|300.75|303.4|300.6|303.69|300.89|303.12|300.32|0
1626145500000|2021-07-13 03:05:00|303.26|300.46|303.55|300.75|303.55|300.75|303.26|300.46|0
1626145800000|2021-07-13 03:10:00|303.69|300.89|303.69|300.89|303.69|300.89|303.4|300.6|0
1626146100000|2021-07-13 03:15:00|303.62|300.82|303.4|300.6|303.62|300.82|303.26|300.46|0
1626146400000|2021-07-13 03:20:00|303.54|300.74|303.4|300.6|303.54|300.74|303.25|300.45|0
1626146700000|2021-07-13 03:25:00|303.25|300.45|303.11|300.31|303.4|300.6|303.11|300.31|0
1626147000000|2021-07-13 03:30:00|303.18|300.38|303.39|300.59|303.54|300.74|303.11|300.31|0
1626147300000|2021-07-13 03:35:00|303.25|300.45|303.54|300.74|303.68|300.88|303.25|300.45|0
1626147600000|2021-07-13 03:40:00|303.68|300.88|303.97|301.17|303.97|301.17|303.68|300.88|0
1626147900000|2021-07-13 03:45:00|304.04|301.24|303.96|301.16|304.11|301.31|303.82|301.02|0
1626148200000|2021-07-13 03:50:00|303.82|301.02|303.82|301.02|303.96|301.16|303.68|300.88|0
1626148500000|2021-07-13 03:55:00|303.89|301.09|303.82|301.02|303.96|301.16|303.82|301.02|0
1626148800000|2021-07-13 04:00:00|303.89|301.09|304.25|301.45|304.25|301.45|303.82|301.02|0
1626149100000|2021-07-13 04:05:00|304.1|301.3|304.1|301.3|304.1|301.3|303.96|301.16|0
1626149400000|2021-07-13 04:10:00|303.96|301.16|304.24|301.44|304.25|301.45|303.96|301.16|0
1626149700000|2021-07-13 04:15:00|304.18|301.38|303.81|301.01|304.24|301.44|303.81|301.01|0
1626150000000|2021-07-13 04:20:00|303.89|301.09|303.95|301.15|304.1|301.3|303.67|300.87|0
1626150300000|2021-07-13 04:25:00|304.03|301.23|303.95|301.15|304.1|301.3|303.81|301.01|0
1626150600000|2021-07-13 04:30:00|303.81|301.01|303.95|301.15|304.1|301.3|303.81|301.01|0
1626150900000|2021-07-13 04:35:00|304.03|301.23|304.09|301.29|304.09|301.29|303.95|301.15|0
1626151200000|2021-07-13 04:40:00|303.95|301.15|303.95|301.15|304.09|301.29|303.95|301.15|0
1626151500000|2021-07-13 04:45:00|304.02|301.22|304.23|301.43|304.23|301.43|303.95|301.15|0
1626151800000|2021-07-13 04:50:00|304.09|301.29|304.09|301.29|304.16|301.36|304.09|301.29|0
1626152100000|2021-07-13 04:55:00|304.16|301.36|304.23|301.43|304.38|301.58|304.09|301.29|0
1626152400000|2021-07-13 05:00:00|304.09|301.29|304.37|301.57|304.37|301.57|303.94|301.14|0
1626152700000|2021-07-13 05:05:00|304.52|301.72|304.8|302|304.81|302.01|304.37|301.57|0
1626153000000|2021-07-13 05:10:00|304.74|301.94|304.8|302|304.95|302.15|304.52|301.72|0
1626153300000|2021-07-13 05:15:00|304.88|302.08|304.51|301.71|304.88|302.08|304.51|301.71|0
1626153600000|2021-07-13 05:20:00|304.37|301.57|304.51|301.71|304.51|301.71|304.37|301.57|0
1626153900000|2021-07-13 05:25:00|304.66|301.86|304.8|302|304.94|302.14|304.66|301.86|0
1626154200000|2021-07-13 05:30:00|304.65|301.85|304.22|301.42|304.65|301.85|304.22|301.42|0
1626154500000|2021-07-13 05:35:00|304.3|301.5|304.36|301.56|304.36|301.56|304.22|301.42|0
1626154800000|2021-07-13 05:40:00|304.22|301.42|304.36|301.56|304.51|301.71|304.22|301.42|0
1626155100000|2021-07-13 05:45:00|304.29|301.49|304.79|301.99|304.87|302.07|304.22|301.42|0
1626155400000|2021-07-13 05:50:00|304.87|302.07|304.79|301.99|304.94|302.14|304.79|301.99|0
1626155700000|2021-07-13 05:55:00|304.87|302.07|305.08|302.28|305.22|302.42|304.79|301.99|0
1626156000000|2021-07-13 06:00:00|304.93|302.13|305.08|302.28|305.51|302.71|304.64|301.84|0
1626156300000|2021-07-13 06:05:00|304.93|302.13|305.51|302.71|305.51|302.71|304.93|302.13|0
1626156600000|2021-07-13 06:10:00|305.44|302.64|305.94|303.14|306.08|303.28|305.36|302.56|0
1626156900000|2021-07-13 06:15:00|305.79|302.99|305.94|303.14|306.08|303.28|305.51|302.71|0
1626157200000|2021-07-13 06:20:00|306.08|303.28|305.5|302.7|306.23|303.43|305.5|302.7|0
1626157500000|2021-07-13 06:25:00|305.58|302.78|306.08|303.28|306.22|303.42|305.5|302.7|0
1626157800000|2021-07-13 06:30:00|305.93|303.13|305.93|303.13|306.22|303.42|305.79|302.99|0
1626158100000|2021-07-13 06:35:00|305.79|302.99|306.08|303.28|306.08|303.28|305.64|302.84|0
1626158400000|2021-07-13 06:40:00|305.93|303.13|305.35|302.55|306.08|303.28|305.35|302.55|0
1626158700000|2021-07-13 06:45:00|305.5|302.7|305.5|302.7|305.64|302.84|305.5|302.7|0
1626159000000|2021-07-13 06:50:00|305.43|302.63|306|303.2|306.07|303.27|305.21|302.41|0
1626159300000|2021-07-13 06:55:00|305.93|303.13|305.71|302.91|306.07|303.27|305.64|302.84|0
1626159600000|2021-07-13 07:00:00|305.78|302.98|306.21|303.41|306.36|303.56|305.2|302.4|0
1626159900000|2021-07-13 07:05:00|306.16|303.76|305.57|303.17|307.32|304.92|305.57|303.17|0
1626160200000|2021-07-13 07:10:00|305.42|303.02|305.57|303.17|305.71|303.31|305.28|302.88|0
1626160500000|2021-07-13 07:15:00|305.42|303.02|304.7|302.3|305.57|303.17|304.55|302.15|0
1626160800000|2021-07-13 07:20:00|304.77|302.37|304.84|302.44|305.71|303.31|304.7|302.3|0
1626161100000|2021-07-13 07:25:00|304.77|302.37|303.97|301.57|304.98|302.58|303.97|301.57|0
1626161400000|2021-07-13 07:30:00|304.04|301.64|304.33|301.93|304.69|302.29|304.04|301.64|0
1626161700000|2021-07-13 07:35:00|304.4|302|303.97|301.57|304.55|302.15|303.97|301.57|0
1626162000000|2021-07-13 07:40:00|304.11|301.71|304.25|301.85|304.26|301.86|303.68|301.28|0
1626162300000|2021-07-13 07:45:00|304.11|301.71|304.54|302.14|304.69|302.29|304.11|301.71|0
1626162600000|2021-07-13 07:50:00|304.4|302|304.25|301.85|304.69|302.29|304.11|301.71|0
1626162900000|2021-07-13 07:55:00|304.4|302|304.1|301.7|304.54|302.14|303.82|301.42|0
1626163200000|2021-07-13 08:00:00|304.25|301.85|304.32|301.92|304.39|301.99|303.82|301.42|0
1626163500000|2021-07-13 08:05:00|304.25|301.85|303.67|301.27|304.97|302.57|303.67|301.27|0
1626163800000|2021-07-13 08:10:00|303.81|301.41|303.96|301.56|304.25|301.85|303.81|301.41|0
1626164100000|2021-07-13 08:15:00|304.1|301.7|303.09|300.69|304.1|301.7|302.94|300.54|0
1626164400000|2021-07-13 08:20:00|302.94|300.54|303.09|300.69|303.52|301.12|302.8|300.4|0
1626164700000|2021-07-13 08:25:00|302.94|300.54|303.09|300.69|303.23|300.83|302.8|300.4|0
1626165000000|2021-07-13 08:30:00|303.23|300.83|302.8|300.4|303.23|300.83|302.51|300.11|0
1626165300000|2021-07-13 08:35:00|302.65|300.25|303.08|300.68|303.08|300.68|302.65|300.25|0
1626165600000|2021-07-13 08:40:00|302.94|300.54|302.65|300.25|303.01|300.61|302.65|300.25|0
1626165900000|2021-07-13 08:45:00|302.5|300.1|302.21|299.81|302.5|300.1|302.21|299.81|0
1626166200000|2021-07-13 08:50:00|302.07|299.67|301.78|299.38|302.36|299.96|301.78|299.38|0
1626166500000|2021-07-13 08:55:00|301.64|299.24|300.92|298.52|301.78|299.38|300.49|298.09|0
1626166800000|2021-07-13 09:00:00|301.06|298.66|301.35|298.95|301.35|298.95|300.92|298.52|0
1626167100000|2021-07-13 09:05:00|301.49|299.09|301.92|299.52|301.92|299.52|301.35|298.95|0
1626167400000|2021-07-13 09:10:00|301.78|299.38|302.28|299.88|302.5|300.1|301.78|299.38|0
1626167700000|2021-07-13 09:15:00|302.21|299.81|301.06|298.66|302.35|299.95|300.63|298.23|0
1626168000000|2021-07-13 09:20:00|301.13|298.73|301.34|298.94|301.49|299.09|301.05|298.65|0
1626168300000|2021-07-13 09:25:00|301.2|298.8|301.48|299.08|301.77|299.37|301.05|298.65|0
1626168600000|2021-07-13 09:30:00|301.34|298.94|300.91|298.51|302.06|299.66|300.48|298.08|0
1626168900000|2021-07-13 09:35:00|300.98|298.58|301.05|298.65|301.19|298.79|300.91|298.51|0
1626169200000|2021-07-13 09:40:00|300.91|298.51|300.9|298.5|301.34|298.94|300.84|298.44|0
1626169500000|2021-07-13 09:45:00|301.05|298.65|301.33|298.93|301.33|298.93|300.9|298.5|0
1626169800000|2021-07-13 09:50:00|301.19|298.79|301.19|298.79|301.26|298.86|300.76|298.36|0
1626170100000|2021-07-13 09:55:00|301.26|298.86|301.19|298.79|301.47|299.07|301.04|298.64|0
1626170400000|2021-07-13 10:00:00|301.04|298.64|300.61|298.21|301.19|298.79|300.18|297.78|0
1626170700000|2021-07-13 10:05:00|300.47|298.07|300.75|298.35|300.75|298.35|300.32|297.92|0
1626171000000|2021-07-13 10:10:00|300.61|298.21|301.04|298.64|301.18|298.78|300.61|298.21|0
1626171300000|2021-07-13 10:15:00|301.18|298.78|300.61|298.21|301.18|298.78|300.61|298.21|0
1626171600000|2021-07-13 10:20:00|300.75|298.35|301.04|298.64|301.04|298.64|300.46|298.06|0
1626171900000|2021-07-13 10:25:00|300.89|298.49|301.32|298.92|301.32|298.92|300.89|298.49|0
1626172200000|2021-07-13 10:30:00|301.25|298.85|301.61|299.21|301.61|299.21|301.18|298.78|0
1626172500000|2021-07-13 10:35:00|301.46|299.06|300.74|298.34|301.46|299.06|300.6|298.2|0
1626172800000|2021-07-13 10:40:00|300.89|298.49|300.67|298.27|300.89|298.49|300.46|298.06|0
1626173100000|2021-07-13 10:45:00|300.6|298.2|301.03|298.63|301.03|298.63|300.6|298.2|0
1626173400000|2021-07-13 10:50:00|301.1|298.7|300.74|298.34|301.31|298.91|300.74|298.34|0
1626173700000|2021-07-13 10:55:00|300.88|298.48|301.03|298.63|301.31|298.91|300.67|298.27|0
1626174000000|2021-07-13 11:00:00|301.17|298.77|301.74|299.34|301.89|299.49|300.88|298.48|0
1626174300000|2021-07-13 11:05:00|301.6|299.2|301.6|299.2|301.74|299.34|301.17|298.77|0
1626174600000|2021-07-13 11:10:00|301.45|299.05|301.31|298.91|301.74|299.34|301.31|298.91|0
1626174900000|2021-07-13 11:15:00|301.16|298.76|301.59|299.19|301.74|299.34|301.16|298.76|0
1626175200000|2021-07-13 11:20:00|301.45|299.05|301.45|299.05|301.59|299.19|301.31|298.91|0
1626175500000|2021-07-13 11:25:00|301.3|298.9|301.45|299.05|301.59|299.19|301.16|298.76|0
1626175800000|2021-07-13 11:30:00|301.38|298.98|300.73|298.33|301.38|298.98|300.44|298.04|0
1626176100000|2021-07-13 11:35:00|300.87|298.47|301.44|299.04|301.44|299.04|300.73|298.33|0
1626176400000|2021-07-13 11:40:00|301.3|298.9|300.87|298.47|301.44|299.04|300.87|298.47|0
1626176700000|2021-07-13 11:45:00|300.72|298.32|300.63|298.23|302.04|299.64|299.93|297.53|0
1626177000000|2021-07-13 11:50:00|300.78|298.38|300.77|298.37|300.78|298.38|300.63|298.23|0
1626177300000|2021-07-13 11:55:00|300.92|298.52|300.92|298.52|301.2|298.8|300.49|298.09|0
1626177600000|2021-07-13 12:00:00|300.77|298.37|301.06|298.66|301.35|298.95|300.77|298.37|0
1626177900000|2021-07-13 12:05:00|300.92|298.52|300.77|298.37|301.06|298.66|300.63|298.23|0
1626178200000|2021-07-13 12:10:00|300.91|298.51|301.06|298.66|301.06|298.66|300.63|298.23|0
1626178500000|2021-07-13 12:15:00|300.91|298.51|301.05|298.65|301.06|298.66|300.62|298.22|0
1626178800000|2021-07-13 12:20:00|300.91|298.51|301.34|298.94|301.63|299.23|300.91|298.51|0
1626179100000|2021-07-13 12:25:00|301.2|298.8|301.56|299.16|301.77|299.37|301.2|298.8|0
1626179400000|2021-07-13 12:30:00|301.63|299.23|306.11|303.71|309.83|307.43|301.63|299.23|0
1626179700000|2021-07-13 12:35:00|306.25|303.85|306.54|304.14|307.85|305.45|305.96|303.56|0
1626180000000|2021-07-13 12:40:00|306.69|304.29|306.1|303.7|306.83|304.43|304.65|302.25|0
1626180300000|2021-07-13 12:45:00|306.25|303.85|308.14|305.74|308.14|305.74|305.38|302.98|0
1626180600000|2021-07-13 12:50:00|308.21|305.81|309.31|306.91|310.04|307.64|307.99|305.59|0
1626180900000|2021-07-13 12:55:00|309.16|306.76|312.38|309.98|312.53|310.13|308.65|306.25|0
1626181200000|2021-07-13 13:00:00|312.09|309.69|309.16|306.76|312.68|310.28|309.16|306.76|0
1626181500000|2021-07-13 13:05:00|309.3|306.9|309.01|306.61|309.6|307.2|308.13|305.73|0
1626181800000|2021-07-13 13:10:00|309.15|306.75|309.01|306.61|309.89|307.49|308.42|306.02|0
1626182100000|2021-07-13 13:15:00|309.15|306.75|307.98|305.58|309.15|306.75|307.69|305.29|0
1626182400000|2021-07-13 13:20:00|308.13|305.73|307.25|304.85|308.13|305.73|306.53|304.13|0
1626182700000|2021-07-13 13:25:00|307.11|304.71|306.09|303.69|307.11|304.71|305.94|303.54|0
1626183000000|2021-07-13 13:30:00|306.38|303.98|303.76|301.36|306.38|303.98|303.33|300.93|0
1626183300000|2021-07-13 13:35:00|304.05|301.65|303.9|301.5|305.36|302.96|303.33|300.93|0
1626183600000|2021-07-13 13:40:00|303.76|301.36|302.02|299.62|303.76|301.36|302.02|299.62|0
1626183900000|2021-07-13 13:45:00|302.17|299.77|301.59|299.19|303.47|301.07|301.59|299.19|0
1626184200000|2021-07-13 13:50:00|301.44|299.04|300.72|298.32|302.45|300.05|300.72|298.32|0
1626184500000|2021-07-13 13:55:00|300.58|298.18|302.02|299.62|302.16|299.76|300.14|297.74|0
1626184800000|2021-07-13 14:00:00|301.87|299.47|302.3|299.9|303.17|300.77|301.01|298.61|0
1626185100000|2021-07-13 14:05:00|302.16|299.76|302.45|300.05|302.59|300.19|300.86|298.46|0
1626185400000|2021-07-13 14:10:00|302.3|299.9|301.15|298.75|302.3|299.9|300.43|298.03|0
1626185700000|2021-07-13 14:15:00|301|298.6|300.14|297.74|301.29|298.89|300.14|297.74|0
1626186000000|2021-07-13 14:20:00|299.99|297.59|299.85|297.45|300.86|298.46|299.7|297.3|0
1626186300000|2021-07-13 14:25:00|299.99|297.59|300.13|297.73|301|298.6|299.99|297.59|0
1626186600000|2021-07-13 14:30:00|299.99|297.59|298.84|296.44|300.28|297.88|298.55|296.15|0
1626186900000|2021-07-13 14:35:00|298.7|296.3|298.26|295.86|298.84|296.44|297.98|295.58|0
1626187200000|2021-07-13 14:40:00|298.41|296.01|300.99|298.59|301.14|298.74|298.41|296.01|0
1626187500000|2021-07-13 14:45:00|300.85|298.45|300.7|298.3|301.57|299.17|300.27|297.87|0
1626187800000|2021-07-13 14:50:00|300.85|298.45|301.07|298.67|301.14|298.74|299.84|297.44|0
1626188100000|2021-07-13 14:55:00|300.99|298.59|301.28|298.88|301.28|298.88|300.13|297.73|0
1626188400000|2021-07-13 15:00:00|301.13|298.73|299.98|297.58|301.28|298.88|299.98|297.58|0
1626188700000|2021-07-13 15:05:00|299.84|297.44|299.69|297.29|300.41|298.01|299.26|296.86|0
1626189000000|2021-07-13 15:10:00|299.83|297.43|299.11|296.71|299.83|297.43|299.11|296.71|0
1626189300000|2021-07-13 15:15:00|298.97|296.57|298.54|296.14|299.4|297|298.11|295.71|0
1626189600000|2021-07-13 15:20:00|298.68|296.28|299.28|296.88|299.85|297.45|297.03|294.63|0
1626189900000|2021-07-13 15:25:00|299.14|296.74|298.99|296.59|299.42|297.02|298.43|296.03|0
1626190200000|2021-07-13 15:30:00|299.14|296.74|298.99|296.59|299.42|297.02|298.71|296.31|0
1626190500000|2021-07-13 15:35:00|298.85|296.45|299.99|297.59|299.99|297.59|298.71|296.31|0
1626190800000|2021-07-13 15:40:00|299.85|297.45|299.99|297.59|300.13|297.73|299.7|297.3|0
1626191100000|2021-07-13 15:45:00|300.13|297.73|299.13|296.73|300.13|297.73|299.13|296.73|0
1626191400000|2021-07-13 15:50:00|299.27|296.87|298.99|296.59|299.42|297.02|298.84|296.44|0
1626191700000|2021-07-13 15:55:00|298.84|296.44|298.7|296.3|299.13|296.73|298.7|296.3|0
1626192000000|2021-07-13 16:00:00|298.77|296.37|299.41|297.01|299.41|297.01|298.13|295.73|0
1626192300000|2021-07-13 16:05:00|299.55|297.15|299.12|296.72|299.84|297.44|298.84|296.44|0
1626192600000|2021-07-13 16:10:00|299.06|296.66|299.55|297.15|299.84|297.44|299.06|296.66|0
1626192900000|2021-07-13 16:15:00|299.69|297.29|299.55|297.15|300.41|298.01|299.55|297.15|0
1626193200000|2021-07-13 16:20:00|299.69|297.29|300.26|297.86|300.55|298.15|299.69|297.29|0
1626193500000|2021-07-13 16:25:00|300.41|298.01|300.4|298|300.69|298.29|300.26|297.86|0
1626193800000|2021-07-13 16:30:00|300.26|297.86|299.4|297|300.55|298.15|299.4|297|0
1626194100000|2021-07-13 16:35:00|299.55|297.15|299.83|297.43|299.83|297.43|299.4|297|0
1626194400000|2021-07-13 16:40:00|299.97|297.57|300.26|297.86|300.26|297.86|299.54|297.14|0
1626194700000|2021-07-13 16:45:00|300.11|297.71|299.97|297.57|300.4|298|299.97|297.57|0
1626195000000|2021-07-13 16:50:00|300.11|297.71|299.82|297.42|300.25|297.85|299.54|297.14|0
1626195300000|2021-07-13 16:55:00|299.97|297.57|299.97|297.57|300.4|298|299.82|297.42|0
1626195600000|2021-07-13 17:00:00|299.82|297.42|301.97|299.57|301.97|299.57|299.82|297.42|0
1626195900000|2021-07-13 17:05:00|301.83|299.43|302.11|299.71|302.54|300.14|301.54|299.14|0
1626196200000|2021-07-13 17:10:00|302.25|299.85|303.77|301.37|304.27|301.87|302.25|299.85|0
1626196500000|2021-07-13 17:15:00|303.83|301.43|307.3|304.9|307.45|305.05|303.11|300.71|0
1626196800000|2021-07-13 17:20:00|307.16|304.76|304.7|302.3|307.45|305.05|304.26|301.86|0
1626197100000|2021-07-13 17:25:00|304.84|302.44|305.85|303.45|307.3|304.9|304.84|302.44|0
1626197400000|2021-07-13 17:30:00|306|303.6|307.15|304.75|307.3|304.9|306|303.6|0
1626197700000|2021-07-13 17:35:00|307.3|304.9|308.75|306.35|309.77|307.37|307.01|304.61|0
1626198000000|2021-07-13 17:40:00|308.6|306.2|309.75|307.35|310.91|308.51|306.86|304.46|0
1626198300000|2021-07-13 17:45:00|309.89|307.49|309.31|306.91|310.62|308.22|308.45|306.05|0
1626198600000|2021-07-13 17:50:00|309.75|307.35|309.75|307.35|310.33|307.93|309.02|306.62|0
1626198900000|2021-07-13 17:55:00|309.6|307.2|308.3|305.9|309.75|307.35|307.58|305.18|0
1626199200000|2021-07-13 18:00:00|308.44|306.04|313.09|310.69|313.38|310.98|308.44|306.04|0
1626199500000|2021-07-13 18:05:00|312.94|310.54|310.9|308.5|312.94|310.54|310.47|308.07|0
1626199800000|2021-07-13 18:10:00|310.61|308.21|308.58|306.18|310.61|308.21|308.58|306.18|0
1626200100000|2021-07-13 18:15:00|308.73|306.33|309.16|306.76|310.76|308.36|308.73|306.33|0
1626200400000|2021-07-13 18:20:00|309.31|306.91|309.88|307.48|311.04|308.64|308.73|306.33|0
1626200700000|2021-07-13 18:25:00|309.74|307.34|308.43|306.03|309.74|307.34|308|305.6|0
1626201000000|2021-07-13 18:30:00|308.58|306.18|309.01|306.61|309.88|307.48|308.58|306.18|0
1626201300000|2021-07-13 18:35:00|308.72|306.32|310.31|307.91|310.31|307.91|308.58|306.18|0
1626201600000|2021-07-13 18:40:00|310.02|307.62|312.05|309.65|312.64|310.24|309.73|307.33|0
1626201900000|2021-07-13 18:45:00|312.2|309.8|311.04|308.64|312.93|310.53|311.04|308.64|0
1626202200000|2021-07-13 18:50:00|311.18|308.78|311.32|308.92|311.76|309.36|310.74|308.34|0
1626202500000|2021-07-13 18:55:00|311.47|309.07|309.29|306.89|311.76|309.36|309.15|306.75|0
1626202800000|2021-07-13 19:00:00|309.44|307.04|309.87|307.47|310.31|307.91|309.29|306.89|0
1626203100000|2021-07-13 19:05:00|309.73|307.33|311.9|309.5|312.19|309.79|309.29|306.89|0
1626203400000|2021-07-13 19:10:00|312.05|309.65|313.07|310.67|313.5|311.1|311.47|309.07|0
1626203700000|2021-07-13 19:15:00|312.92|310.52|312.48|310.08|313.65|311.25|311.75|309.35|0
1626204000000|2021-07-13 19:20:00|312.63|310.23|313.65|311.25|313.65|311.25|311.9|309.5|0
1626204300000|2021-07-13 19:25:00|313.5|311.1|312.77|310.37|313.79|311.39|311.75|309.35|0
1626204600000|2021-07-13 19:30:00|312.91|310.51|312.18|309.78|314.37|311.97|312.18|309.78|0
1626204900000|2021-07-13 19:35:00|311.89|309.49|310.88|308.48|313.5|311.1|310.73|308.33|0
1626205200000|2021-07-13 19:40:00|311.02|308.62|310.15|307.75|311.68|309.28|309.57|307.17|0
1626205500000|2021-07-13 19:45:00|310|307.6|312.11|309.71|312.4|310|309.71|307.31|0
1626205800000|2021-07-13 19:50:00|312.03|309.63|312.91|310.51|314.22|311.82|311.74|309.34|0
1626206100000|2021-07-13 19:55:00|312.76|310.36|313.72|311.32|316.2|313.8|312.62|310.22|0
1626206400000|2021-07-13 20:00:00|314.16|311.76|315.61|313.21|315.91|313.51|313.87|311.47|0
1626206700000|2021-07-13 20:05:00|315.76|313.36|314.01|311.61|315.76|313.36|313.86|311.46|0
1626207000000|2021-07-13 20:10:00|314.15|311.75|314.88|312.48|315.17|312.77|314.15|311.75|0
1626207300000|2021-07-13 20:15:00|315.08|312.28|315.66|312.86|315.81|313.01|315.08|312.28|0
1626207600000|2021-07-13 20:20:00|315.74|312.94|316.18|313.38|316.25|313.45|315.74|312.94|0
1626207900000|2021-07-13 20:25:00|316.1|313.3|315.81|313.01|316.25|313.45|315.81|313.01|0
1626208200000|2021-07-13 20:30:00|315.95|313.15|316.1|313.3|316.24|313.44|315.95|313.15|0
1626208500000|2021-07-13 20:35:00|315.95|313.15|316.09|313.29|316.09|313.29|315.66|312.86|0
1626208800000|2021-07-13 20:40:00|315.95|313.15|316.24|313.44|316.39|313.59|315.95|313.15|0
1626209100000|2021-07-13 20:45:00|316.09|313.29|316.17|313.37|316.53|313.73|316.09|313.29|0
1626209400000|2021-07-13 20:50:00|316.09|313.29|316.38|313.58|316.38|313.58|315.95|313.15|0
1626209700000|2021-07-13 20:55:00|316.46|313.66|315.87|313.07|316.67|313.87|315.73|312.93|0
1626210000000|2021-07-13 21:00:00|315.8|313|315.86|313.06|315.86|313.06|315.8|313|0
1626210300000|2021-07-13 21:05:00|315.84|313.04|315.67|312.87|315.84|313.04|315.62|312.82|0
1626210600000|2021-07-13 21:10:00|315.71|312.91|316.03|313.23|316.03|313.23|315.71|312.91|0
1626210900000|2021-07-13 21:15:00|316.09|313.29|316.39|313.59|316.39|313.59|316.09|313.29|0
1626211200000|2021-07-13 21:20:00|316.41|313.61|316.37|313.57|316.41|313.61|316.37|313.57|0
1626211500000|2021-07-13 21:25:00|316.45|313.65|316.13|313.33|316.45|313.65|316.13|313.33|0
1626211800000|2021-07-13 21:30:00|316.09|313.29|315.98|313.18|316.11|313.31|315.96|313.16|0
1626212100000|2021-07-13 21:35:00|315.95|313.15|315.87|313.07|316.02|313.22|315.85|313.05|0
1626212400000|2021-07-13 21:40:00|315.85|313.05|315.87|313.07|315.87|313.07|315.85|313.05|0
1626212700000|2021-07-13 21:45:00|315.85|313.05|315.87|313.07|315.87|313.07|315.85|313.05|0
1626213300000|2021-07-13 21:55:00|315.89|313.09|315.84|313.04|315.89|313.09|315.8|313|0
1626213600000|2021-07-13 22:00:00|315.56|312.76|315.63|312.83|316.07|313.27|315.34|312.54|0
1626213900000|2021-07-13 22:05:00|315.48|312.68|315.19|312.39|315.78|312.98|315.19|312.39|0
1626214200000|2021-07-13 22:10:00|315.05|312.25|315.19|312.39|315.34|312.54|315.04|312.24|0
1626214500000|2021-07-13 22:15:00|315.34|312.54|314.9|312.1|315.34|312.54|314.9|312.1|0
1626214800000|2021-07-13 22:20:00|314.75|311.95|315.04|312.24|315.04|312.24|314.75|311.95|0
1626215100000|2021-07-13 22:25:00|315.19|312.39|314.89|312.09|315.19|312.39|314.82|312.02|0
1626215400000|2021-07-13 22:30:00|314.82|312.02|314.46|311.66|314.82|312.02|314.46|311.66|0
1626215700000|2021-07-13 22:35:00|314.31|311.51|314.31|311.51|314.6|311.8|314.31|311.51|0
1626216000000|2021-07-13 22:40:00|314.16|311.36|314.02|311.22|314.16|311.36|313.73|310.93|0
1626216300000|2021-07-13 22:45:00|313.87|311.07|314.31|311.51|314.31|311.51|313.72|310.92|0
1626216600000|2021-07-13 22:50:00|314.16|311.36|314.45|311.65|314.45|311.65|314.01|311.21|0
1626216900000|2021-07-13 22:55:00|314.59|311.79|314.74|311.94|314.74|311.94|314.45|311.65|0
1626217200000|2021-07-13 23:00:00|314.67|311.87|314.74|311.94|314.74|311.94|314.3|311.5|0
1626217500000|2021-07-13 23:05:00|314.59|311.79|314.59|311.79|314.74|311.94|314.52|311.72|0
1626217800000|2021-07-13 23:10:00|314.52|311.72|314.73|311.93|314.88|312.08|314.44|311.64|0
1626218100000|2021-07-13 23:15:00|314.59|311.79|314.44|311.64|314.73|311.93|314.44|311.64|0
1626218400000|2021-07-13 23:20:00|314.37|311.57|314.59|311.79|314.59|311.79|314.37|311.57|0
1626218700000|2021-07-13 23:25:00|314.66|311.86|314.88|312.08|315.02|312.22|314.58|311.78|0
1626219000000|2021-07-13 23:30:00|314.73|311.93|315.46|312.66|315.46|312.66|314.73|311.93|0
1626219300000|2021-07-13 23:35:00|315.6|312.8|315.31|312.51|315.75|312.95|315.31|312.51|0
1626219600000|2021-07-13 23:40:00|315.46|312.66|316.18|313.38|316.18|313.38|315.31|312.51|0
1626219900000|2021-07-13 23:45:00|316.33|313.53|317.35|314.55|317.94|315.14|316.33|313.53|0
1626220200000|2021-07-13 23:50:00|317.5|314.7|317.57|314.77|318.38|315.58|316.77|313.97|0
1626220500000|2021-07-13 23:55:00|317.64|314.84|318.08|315.28|318.38|315.58|317.5|314.7|0
1626220800000|2021-07-14 00:00:00|317.94|315.14|316.76|313.96|318.23|315.43|316.76|313.96|0
1626221100000|2021-07-14 00:05:00|316.84|314.04|316.47|313.67|317.2|314.4|316.18|313.38|0
1626221400000|2021-07-14 00:10:00|316.54|313.74|316.47|313.67|316.91|314.11|316.32|313.52|0
1626221700000|2021-07-14 00:15:00|316.61|313.81|317.2|314.4|317.34|314.54|316.17|313.37|0
1626222000000|2021-07-14 00:20:00|317.34|314.54|316.17|313.37|317.49|314.69|315.73|312.93|0
1626222300000|2021-07-14 00:25:00|316.32|313.52|315.73|312.93|316.61|313.81|315.73|312.93|0
1626222600000|2021-07-14 00:30:00|315.59|312.79|315.58|312.78|315.88|313.08|315.44|312.64|0
1626222900000|2021-07-14 00:35:00|315.44|312.64|315.44|312.64|315.44|312.64|314.71|311.91|0
1626223200000|2021-07-14 00:40:00|315.29|312.49|316.31|313.51|316.31|313.51|315.29|312.49|0
1626223500000|2021-07-14 00:45:00|316.17|313.37|315.43|312.63|316.53|313.73|315.29|312.49|0
1626223800000|2021-07-14 00:50:00|315.36|312.56|315.29|312.49|315.95|313.15|315.14|312.34|0
1626224100000|2021-07-14 00:55:00|315|312.2|315.14|312.34|315.29|312.49|314.99|312.19|0
1626224400000|2021-07-14 01:00:00|314.99|312.19|315.43|312.63|315.43|312.63|314.85|312.05|0
1626224700000|2021-07-14 01:05:00|315.58|312.78|315.72|312.92|315.87|313.07|315.28|312.48|0
1626225000000|2021-07-14 01:10:00|315.65|312.85|314.7|311.9|315.72|312.92|314.7|311.9|0
1626225300000|2021-07-14 01:15:00|314.77|311.97|313.53|310.73|314.77|311.97|313.24|310.44|0
1626225600000|2021-07-14 01:20:00|313.68|310.88|313.97|311.17|314.26|311.46|313.53|310.73|0
1626225900000|2021-07-14 01:25:00|314.11|311.31|314.11|311.31|314.4|311.6|313.9|311.1|0
1626226200000|2021-07-14 01:30:00|314.26|311.46|314.25|311.45|314.4|311.6|313.97|311.17|0
1626226500000|2021-07-14 01:35:00|314.11|311.31|313.67|310.87|314.11|311.31|313.38|310.58|0
1626226800000|2021-07-14 01:40:00|313.6|310.8|314.11|311.31|314.25|311.45|313.46|310.66|0
1626227100000|2021-07-14 01:45:00|314.04|311.24|313.89|311.09|314.11|311.31|313.52|310.72|0
1626227400000|2021-07-14 01:50:00|314.1|311.3|313.81|311.01|314.1|311.3|313.23|310.43|0
1626227700000|2021-07-14 01:55:00|313.74|310.94|313.67|310.87|313.96|311.16|313.52|310.72|0
1626228000000|2021-07-14 02:00:00|313.81|311.01|314.54|311.74|314.68|311.88|313.52|310.72|0
1626228300000|2021-07-14 02:05:00|314.61|311.81|315.41|312.61|315.41|312.61|314.54|311.74|0
1626228600000|2021-07-14 02:10:00|315.49|312.69|314.97|312.17|315.85|313.05|314.83|312.03|0
1626228900000|2021-07-14 02:15:00|315.12|312.32|314.82|312.02|315.26|312.46|314.68|311.88|0
1626229200000|2021-07-14 02:20:00|314.97|312.17|314.53|311.73|314.97|312.17|314.09|311.29|0
1626229500000|2021-07-14 02:25:00|314.38|311.58|314.67|311.87|314.82|312.02|314.24|311.44|0
1626229800000|2021-07-14 02:30:00|314.53|311.73|315.55|312.75|315.55|312.75|314.38|311.58|0
1626230100000|2021-07-14 02:35:00|315.69|312.89|315.98|313.18|316.28|313.48|315.69|312.89|0
1626230400000|2021-07-14 02:40:00|316.13|313.33|315.62|312.82|316.21|313.41|315.55|312.75|0
1626230700000|2021-07-14 02:45:00|315.69|312.89|315.84|313.04|316.35|313.55|315.69|312.89|0
1626231000000|2021-07-14 02:50:00|315.69|312.89|315.83|313.03|315.84|313.04|315.54|312.74|0
1626231300000|2021-07-14 02:55:00|315.98|313.18|315.69|312.89|315.98|313.18|315.69|312.89|0
1626231600000|2021-07-14 03:00:00|315.83|313.03|315.54|312.74|315.83|313.03|315.25|312.45|0
1626231900000|2021-07-14 03:05:00|315.68|312.88|316.27|313.47|316.27|313.47|315.68|312.88|0
1626232200000|2021-07-14 03:10:00|316.12|313.32|315.97|313.17|316.27|313.47|315.83|313.03|0
1626232500000|2021-07-14 03:15:00|316.12|313.32|315.97|313.17|316.27|313.47|315.83|313.03|0
1626232800000|2021-07-14 03:20:00|315.83|313.03|316.12|313.32|316.41|313.61|315.68|312.88|0
1626233100000|2021-07-14 03:25:00|316.19|313.39|316.7|313.9|316.99|314.19|316.19|313.39|0
1626233400000|2021-07-14 03:30:00|316.85|314.05|316.7|313.9|317.07|314.27|316.7|313.9|0
1626233700000|2021-07-14 03:35:00|316.55|313.75|316.7|313.9|316.7|313.9|316.26|313.46|0
1626234000000|2021-07-14 03:40:00|316.77|313.97|316.84|314.04|316.99|314.19|316.7|313.9|0
1626234300000|2021-07-14 03:45:00|317.13|314.33|317.13|314.33|317.36|314.56|316.99|314.19|0
1626234600000|2021-07-14 03:50:00|317.21|314.41|317.13|314.33|317.28|314.48|317.13|314.33|0
1626234900000|2021-07-14 03:55:00|317.06|314.26|316.54|313.74|317.06|314.26|316.54|313.74|0
1626235200000|2021-07-14 04:00:00|316.62|313.82|316.69|313.89|317.13|314.33|316.4|313.6|0
1626235500000|2021-07-14 04:05:00|316.54|313.74|316.98|314.18|317.06|314.26|316.54|313.74|0
1626235800000|2021-07-14 04:10:00|317.06|314.26|318.15|315.35|318.3|315.5|316.98|314.18|0
1626236100000|2021-07-14 04:15:00|318|315.2|319.33|316.53|319.47|316.67|317.71|314.91|0
1626236400000|2021-07-14 04:20:00|319.18|316.38|318.59|315.79|319.18|316.38|318.3|315.5|0
1626236700000|2021-07-14 04:25:00|318.74|315.94|318.44|315.64|319.03|316.23|318.44|315.64|0
1626237000000|2021-07-14 04:30:00|318.52|315.72|319.03|316.23|319.17|316.37|318.52|315.72|0
1626237300000|2021-07-14 04:35:00|318.96|316.16|318.88|316.08|319.03|316.23|318.58|315.78|0
1626237600000|2021-07-14 04:40:00|318.73|315.93|319.02|316.22|319.02|316.22|318.44|315.64|0
1626237900000|2021-07-14 04:45:00|318.88|316.08|318.88|316.08|319.02|316.22|318.73|315.93|0
1626238200000|2021-07-14 04:50:00|318.73|315.93|319.39|316.59|319.46|316.66|318.73|315.93|0
1626238500000|2021-07-14 04:55:00|319.31|316.51|319.61|316.81|319.68|316.88|319.17|316.37|0
1626238800000|2021-07-14 05:00:00|319.68|316.88|318.87|316.07|319.9|317.1|318.87|316.07|0
1626239100000|2021-07-14 05:05:00|318.8|316|319.16|316.36|319.6|316.8|318.72|315.92|0
1626239400000|2021-07-14 05:10:00|319.31|316.51|318.43|315.63|319.39|316.59|318.43|315.63|0
1626239700000|2021-07-14 05:15:00|318.57|315.77|318.87|316.07|319.38|316.58|318.43|315.63|0
1626240000000|2021-07-14 05:20:00|319.01|316.21|319.01|316.21|319.31|316.51|318.86|316.06|0
1626240300000|2021-07-14 05:25:00|319.16|316.36|318.57|315.77|319.16|316.36|318.42|315.62|0
1626240600000|2021-07-14 05:30:00|318.72|315.92|318.27|315.47|318.72|315.92|317.98|315.18|0
1626240900000|2021-07-14 05:35:00|318.13|315.33|317.98|315.18|318.27|315.47|317.69|314.89|0
1626241200000|2021-07-14 05:40:00|317.83|315.03|318.12|315.32|318.13|315.33|317.83|315.03|0
1626241500000|2021-07-14 05:45:00|318.2|315.4|317.98|315.18|318.27|315.47|317.68|314.88|0
1626241800000|2021-07-14 05:50:00|317.83|315.03|318.71|315.91|318.79|315.99|317.83|315.03|0
1626242100000|2021-07-14 05:55:00|318.86|316.06|319.59|316.79|319.59|316.79|318.56|315.76|0
1626242400000|2021-07-14 06:00:00|319.74|316.94|319.44|316.64|320.33|317.53|318.85|316.05|0
1626242700000|2021-07-14 06:05:00|319.59|316.79|321.06|318.26|321.21|318.41|319.59|316.79|0
1626243000000|2021-07-14 06:10:00|321.14|318.34|320.62|317.82|321.21|318.41|320.62|317.82|0
1626243300000|2021-07-14 06:15:00|320.76|317.96|319.14|316.34|320.91|318.11|319.14|316.34|0
1626243600000|2021-07-14 06:20:00|318.99|316.19|318.55|315.75|319.88|317.08|318.41|315.61|0
1626243900000|2021-07-14 06:25:00|318.41|315.61|317.82|315.02|318.7|315.9|317.52|314.72|0
1626244200000|2021-07-14 06:30:00|317.67|314.87|317.23|314.43|318.04|315.24|317.08|314.28|0
1626244500000|2021-07-14 06:35:00|317.16|314.36|317.37|314.57|317.67|314.87|316.79|313.99|0
1626244800000|2021-07-14 06:40:00|317.52|314.72|318.4|315.6|318.4|315.6|317.45|314.65|0
1626245100000|2021-07-14 06:45:00|318.33|315.53|318.69|315.89|318.77|315.97|318.1|315.3|0
1626245400000|2021-07-14 06:50:00|318.54|315.74|319.43|316.63|319.43|316.63|318.25|315.45|0
1626245700000|2021-07-14 06:55:00|319.57|316.77|320.45|317.65|321.05|318.25|319.43|316.63|0
1626246000000|2021-07-14 07:00:00|320.9|318.1|317.91|315.11|321.19|318.39|317.47|314.67|0
1626246300000|2021-07-14 07:05:00|317.71|315.31|317.27|314.87|318.15|315.75|316.53|314.13|0
1626246600000|2021-07-14 07:10:00|317.41|315.01|317.85|315.45|318.29|315.89|316.97|314.57|0
1626246900000|2021-07-14 07:15:00|317.71|315.31|316.97|314.57|318|315.6|316.82|314.42|0
1626247200000|2021-07-14 07:20:00|317.26|314.86|317.56|315.16|318|315.6|316.97|314.57|0
1626247500000|2021-07-14 07:25:00|317.63|315.23|316.9|314.5|318.22|315.82|316.67|314.27|0
1626247800000|2021-07-14 07:30:00|316.82|314.42|315.65|313.25|317.26|314.86|315.35|312.95|0
1626248100000|2021-07-14 07:35:00|315.79|313.39|313.6|311.2|315.79|313.39|313.6|311.2|0
1626248400000|2021-07-14 07:40:00|313.74|311.34|313.45|311.05|313.89|311.49|312.58|310.18|0
1626248700000|2021-07-14 07:45:00|313.31|310.91|314.62|312.22|315.35|312.95|313.31|310.91|0
1626249000000|2021-07-14 07:50:00|314.76|312.36|315.93|313.53|316.08|313.68|314.62|312.22|0
1626249300000|2021-07-14 07:55:00|315.64|313.24|316.66|314.26|317.11|314.71|315.49|313.09|0
1626249600000|2021-07-14 08:00:00|316.52|314.12|316.08|313.68|316.81|314.41|316.08|313.68|0
1626249900000|2021-07-14 08:05:00|316.22|313.82|317.84|315.44|318.43|316.03|316.22|313.82|0
1626250200000|2021-07-14 08:10:00|317.98|315.58|317.39|314.99|318.28|315.88|317.25|314.85|0
1626250500000|2021-07-14 08:15:00|317.54|315.14|316.22|313.82|317.54|315.14|316.07|313.67|0
1626250800000|2021-07-14 08:20:00|316.07|313.67|314.17|311.77|316.07|313.67|314.17|311.77|0
1626251100000|2021-07-14 08:25:00|314.02|311.62|314.6|312.2|315.34|312.94|314.02|311.62|0
1626251400000|2021-07-14 08:30:00|314.46|312.06|314.46|312.06|315.34|312.94|314.46|312.06|0
1626251700000|2021-07-14 08:35:00|314.6|312.2|313.73|311.33|314.6|312.2|313.58|311.18|0
1626252000000|2021-07-14 08:40:00|313.87|311.47|314.31|311.91|314.45|312.05|313.73|311.33|0
1626252300000|2021-07-14 08:45:00|314.45|312.05|316.06|313.66|316.5|314.1|314.31|311.91|0
1626252600000|2021-07-14 08:50:00|315.92|313.52|315.99|313.59|316.06|313.66|315.48|313.08|0
1626252900000|2021-07-14 08:55:00|315.91|313.51|316.06|313.66|316.21|313.81|315.55|313.15|0
1626253200000|2021-07-14 09:00:00|315.91|313.51|315.18|312.78|316.06|313.66|314.09|311.69|0
1626253500000|2021-07-14 09:05:00|315.03|312.63|313.72|311.32|315.18|312.78|313.57|311.17|0
1626253800000|2021-07-14 09:10:00|313.86|311.46|312.99|310.59|313.86|311.46|312.99|310.59|0
1626254100000|2021-07-14 09:15:00|312.7|310.3|312.98|310.58|313.42|311.02|312.69|310.29|0
1626254400000|2021-07-14 09:20:00|313.13|310.73|313.42|311.02|313.42|311.02|312.98|310.58|0
1626254700000|2021-07-14 09:25:00|313.27|310.87|312.54|310.14|313.27|310.87|312.4|310|0
1626255000000|2021-07-14 09:30:00|312.4|310|311.67|309.27|312.4|310|311.24|308.84|0
1626255300000|2021-07-14 09:35:00|311.82|309.42|312.25|309.85|312.4|310|311.38|308.98|0
1626255600000|2021-07-14 09:40:00|312.4|310|311.17|308.77|313.56|311.16|310.88|308.48|0
1626255900000|2021-07-14 09:45:00|311.03|308.63|311.17|308.77|311.17|308.77|310.59|308.19|0
1626256200000|2021-07-14 09:50:00|311.24|308.84|311.6|309.2|311.9|309.5|311.17|308.77|0
1626256500000|2021-07-14 09:55:00|311.75|309.35|312.33|309.93|312.62|310.22|311.75|309.35|0
1626256800000|2021-07-14 10:00:00|312.48|310.08|312.18|309.78|312.77|310.37|312.18|309.78|0
1626257100000|2021-07-14 10:05:00|312.33|309.93|312.47|310.07|312.47|310.07|312.18|309.78|0
1626257400000|2021-07-14 10:10:00|312.55|310.15|312.33|309.93|312.62|310.22|311.74|309.34|0
1626257700000|2021-07-14 10:15:00|312.18|309.78|312.18|309.78|312.33|309.93|312.03|309.63|0
1626258000000|2021-07-14 10:20:00|312.03|309.63|311.59|309.19|312.18|309.78|311.3|308.9|0
1626258300000|2021-07-14 10:25:00|311.74|309.34|311.88|309.48|312.03|309.63|311.45|309.05|0
1626258600000|2021-07-14 10:30:00|312.03|309.63|310.72|308.32|312.03|309.63|310.65|308.25|0
1626258900000|2021-07-14 10:35:00|310.57|308.17|310.72|308.32|310.86|308.46|310.14|307.74|0
1626259200000|2021-07-14 10:40:00|310.57|308.17|311.15|308.75|311.44|309.04|310.43|308.03|0
1626259500000|2021-07-14 10:45:00|311.3|308.9|311.3|308.9|311.3|308.9|310.86|308.46|0
1626259800000|2021-07-14 10:50:00|311.44|309.04|311.44|309.04|311.73|309.33|311.15|308.75|0
1626260100000|2021-07-14 10:55:00|311.59|309.19|311.44|309.04|311.59|309.19|311.22|308.82|0
1626260400000|2021-07-14 11:00:00|311.58|309.18|310.56|308.16|311.73|309.33|310.42|308.02|0
1626260700000|2021-07-14 11:05:00|310.42|308.02|311|308.6|311.29|308.89|309.84|307.44|0
1626261000000|2021-07-14 11:10:00|310.85|308.45|310.85|308.45|311.29|308.89|310.85|308.45|0
1626261300000|2021-07-14 11:15:00|310.71|308.31|310.27|307.87|310.71|308.31|309.69|307.29|0
1626261600000|2021-07-14 11:20:00|310.12|307.72|309.98|307.58|311.14|308.74|309.98|307.58|0
1626261900000|2021-07-14 11:25:00|310.12|307.72|310.56|308.16|310.56|308.16|310.12|307.72|0
1626262200000|2021-07-14 11:30:00|310.41|308.01|310.12|307.72|310.56|308.16|309.83|307.43|0
1626262500000|2021-07-14 11:35:00|310.2|307.8|310.19|307.79|310.27|307.87|309.97|307.57|0
1626262800000|2021-07-14 11:40:00|310.12|307.72|310.84|308.44|310.99|308.59|310.12|307.72|0
1626263100000|2021-07-14 11:45:00|310.7|308.3|310.12|307.72|310.7|308.3|310.12|307.72|0
1626263400000|2021-07-14 11:50:00|310.26|307.86|309.1|306.7|310.7|308.3|309.1|306.7|0
1626263700000|2021-07-14 11:55:00|309.24|306.84|308.95|306.55|309.39|306.99|308.31|305.91|0
1626264000000|2021-07-14 12:00:00|308.81|306.41|308.74|306.34|309.39|306.99|308.52|306.12|0
1626264300000|2021-07-14 12:05:00|308.66|306.26|309.1|306.7|309.1|306.7|308.52|306.12|0
1626264600000|2021-07-14 12:10:00|308.95|306.55|308.66|306.26|309.24|306.84|308.37|305.97|0
1626264900000|2021-07-14 12:15:00|308.51|306.11|308.8|306.4|308.95|306.55|308.37|305.97|0
1626265200000|2021-07-14 12:20:00|308.66|306.26|308.95|306.55|309.09|306.69|308.66|306.26|0
1626265500000|2021-07-14 12:25:00|308.8|306.4|309.81|307.41|309.81|307.41|308.8|306.4|0
1626265800000|2021-07-14 12:30:00|309.6|307.2|305.05|302.65|309.81|307.41|304.76|302.36|0
1626266100000|2021-07-14 12:35:00|304.76|302.36|304.62|302.22|305.91|303.51|304.19|301.79|0
1626266400000|2021-07-14 12:40:00|304.69|302.29|304.04|301.64|304.91|302.51|303.19|300.79|0
1626266700000|2021-07-14 12:45:00|304.19|301.79|303.18|300.78|304.33|301.93|303.18|300.78|0
1626267000000|2021-07-14 12:50:00|303.47|301.07|302.61|300.21|303.76|301.36|302.61|300.21|0
1626267300000|2021-07-14 12:55:00|302.75|300.35|303.04|300.64|303.04|300.64|302.04|299.64|0
1626267600000|2021-07-14 13:00:00|302.75|300.35|303.18|300.78|303.32|300.92|302.61|300.21|0
1626267900000|2021-07-14 13:05:00|303.04|300.64|303.61|301.21|303.89|301.49|303.04|300.64|0
1626268200000|2021-07-14 13:10:00|303.46|301.06|303.32|300.92|303.75|301.35|303.03|300.63|0
1626268500000|2021-07-14 13:15:00|303.46|301.06|303.6|301.2|303.75|301.35|303.03|300.63|0
1626268800000|2021-07-14 13:20:00|303.46|301.06|303.03|300.63|303.6|301.2|302.89|300.49|0
1626269100000|2021-07-14 13:25:00|302.96|300.56|302.31|299.91|303.03|300.63|302.31|299.91|0
1626269400000|2021-07-14 13:30:00|302.46|300.06|299.73|297.33|303.74|301.34|299.3|296.9|0
1626269700000|2021-07-14 13:35:00|299.44|297.04|299.87|297.47|300.86|298.46|299.02|296.62|0
1626270000000|2021-07-14 13:40:00|299.58|297.18|300.29|297.89|300.43|298.03|299.01|296.61|0
1626270300000|2021-07-14 13:45:00|300.43|298.03|302.29|299.89|302.72|300.32|300.01|297.61|0
1626270600000|2021-07-14 13:50:00|302.43|300.03|302.29|299.89|303|300.6|301.57|299.17|0
1626270900000|2021-07-14 13:55:00|302.14|299.74|304.43|302.03|304.43|302.03|301.57|299.17|0
1626271200000|2021-07-14 14:00:00|303.72|301.32|302.28|299.88|304.29|301.89|301.85|299.45|0
1626271500000|2021-07-14 14:05:00|302.14|299.74|303|300.6|303.71|301.31|302.14|299.74|0
1626271800000|2021-07-14 14:10:00|303.14|300.74|303.43|301.03|304.29|301.89|303.14|300.74|0
1626272100000|2021-07-14 14:15:00|303.28|300.88|301.85|299.45|303.28|300.88|301.71|299.31|0
1626272400000|2021-07-14 14:20:00|301.99|299.59|302.42|300.02|302.71|300.31|301.85|299.45|0
1626272700000|2021-07-14 14:25:00|302.56|300.16|305.58|303.18|305.72|303.32|302.56|300.16|0
1626273000000|2021-07-14 14:30:00|305.29|302.89|305.57|303.17|306.01|303.61|304.57|302.17|0
1626273300000|2021-07-14 14:35:00|305.72|303.32|306|303.6|306.87|304.47|305.29|302.89|0
1626273600000|2021-07-14 14:40:00|306.15|303.75|304.85|302.45|306.15|303.75|304.13|301.73|0
1626273900000|2021-07-14 14:45:00|304.71|302.31|302.98|300.58|304.71|302.31|302.84|300.44|0
1626274200000|2021-07-14 14:50:00|302.84|300.44|303.27|300.87|303.41|301.01|302.41|300.01|0
1626274500000|2021-07-14 14:55:00|303.41|301.01|304.13|301.73|304.27|301.87|303.41|301.01|0
1626274800000|2021-07-14 15:00:00|303.99|301.59|305.28|302.88|306.14|303.74|303.99|301.59|0
1626275100000|2021-07-14 15:05:00|305.42|303.02|307.29|304.89|307.29|304.89|305.42|303.02|0
1626275400000|2021-07-14 15:10:00|307.15|304.75|306.72|304.32|307.58|305.18|306.28|303.88|0
1626275700000|2021-07-14 15:15:00|305.26|302.86|307.63|305.23|308.64|306.24|305.11|302.71|0
1626276000000|2021-07-14 15:20:00|307.77|305.37|308.2|305.8|308.2|305.8|306.76|304.36|0
1626276300000|2021-07-14 15:25:00|308.35|305.95|311.82|309.42|312.69|310.29|308.2|305.8|0
1626276600000|2021-07-14 15:30:00|311.96|309.56|312.49|310.09|312.49|310.09|310.15|307.75|0
1626276900000|2021-07-14 15:35:00|312.2|309.8|313.51|311.11|313.65|311.25|311.62|309.22|0
1626277200000|2021-07-14 15:40:00|313.36|310.96|314.82|312.42|316.57|314.17|313.36|310.96|0
1626277500000|2021-07-14 15:45:00|314.96|312.56|316.13|313.73|317.16|314.76|314.53|312.13|0
1626277800000|2021-07-14 15:50:00|316.28|313.88|316.86|314.46|317.16|314.76|315.69|313.29|0
1626278100000|2021-07-14 15:55:00|316.79|314.39|317.3|314.9|317.74|315.34|316.35|313.95|0
1626278400000|2021-07-14 16:00:00|317.45|315.05|313.06|310.66|317.45|315.05|312.63|310.23|0
1626278700000|2021-07-14 16:05:00|312.92|310.52|311.75|309.35|312.92|310.52|310.88|308.48|0
1626279000000|2021-07-14 16:10:00|311.9|309.5|311.31|308.91|312.77|310.37|311.02|308.62|0
1626279300000|2021-07-14 16:15:00|311.46|309.06|310.44|308.04|312.19|309.79|310.15|307.75|0
1626279600000|2021-07-14 16:20:00|310.3|307.9|310.01|307.61|310.59|308.19|309.86|307.46|0
1626279900000|2021-07-14 16:25:00|310.15|307.75|309.57|307.17|310.44|308.04|309.28|306.88|0
1626280200000|2021-07-14 16:30:00|309.72|307.32|308.99|306.59|309.86|307.46|308.99|306.59|0
1626280500000|2021-07-14 16:35:00|309.14|306.74|308.7|306.3|310.15|307.75|308.42|306.02|0
1626280800000|2021-07-14 16:40:00|308.56|306.16|307.41|305.01|309.14|306.74|307.12|304.72|0
1626281100000|2021-07-14 16:45:00|307.26|304.86|308.12|305.72|309.13|306.73|307.26|304.86|0
1626281400000|2021-07-14 16:50:00|308.27|305.87|308.12|305.72|308.99|306.59|307.55|305.15|0
1626281700000|2021-07-14 16:55:00|308.27|305.87|308.55|306.15|308.7|306.3|307.98|305.58|0
1626282000000|2021-07-14 17:00:00|308.41|306.01|308.84|306.44|308.99|306.59|308.12|305.72|0
1626282300000|2021-07-14 17:05:00|308.98|306.58|310.43|308.03|310.43|308.03|308.7|306.3|0
1626282600000|2021-07-14 17:10:00|310.28|307.88|310.57|308.17|311.73|309.33|309.99|307.59|0
1626282900000|2021-07-14 17:15:00|310.43|308.03|311.29|308.89|311.73|309.33|310.28|307.88|0
1626283200000|2021-07-14 17:20:00|311.44|309.04|311.58|309.18|312.17|309.77|311.15|308.75|0
1626283500000|2021-07-14 17:25:00|311.44|309.04|311.73|309.33|312.45|310.05|311.29|308.89|0
1626283800000|2021-07-14 17:30:00|311.87|309.47|309.99|307.59|312.02|309.62|309.99|307.59|0
1626284100000|2021-07-14 17:35:00|310.06|307.66|308.54|306.14|310.06|307.66|308.4|306|0
1626284400000|2021-07-14 17:40:00|308.4|306|308.11|305.71|309.12|306.72|308.11|305.71|0
1626284700000|2021-07-14 17:45:00|308.25|305.85|308.83|306.43|308.83|306.43|307.82|305.42|0
1626285000000|2021-07-14 17:50:00|308.68|306.28|308.39|305.99|309.98|307.58|308.39|305.99|0
1626285300000|2021-07-14 17:55:00|308.25|305.85|308.68|306.28|309.11|306.71|308.1|305.7|0
1626285600000|2021-07-14 18:00:00|308.53|306.13|308.24|305.84|308.97|306.57|307.38|304.98|0
1626285900000|2021-07-14 18:05:00|308.39|305.99|308.53|306.13|309.25|306.85|308.24|305.84|0
1626286200000|2021-07-14 18:10:00|308.68|306.28|307.23|304.83|309.11|306.71|307.23|304.83|0
1626286500000|2021-07-14 18:15:00|307.09|304.69|306.51|304.11|307.23|304.83|305.94|303.54|0
1626286800000|2021-07-14 18:20:00|306.66|304.26|306.51|304.11|306.66|304.26|305.94|303.54|0
1626287100000|2021-07-14 18:25:00|306.37|303.97|307.37|304.97|307.37|304.97|306.08|303.68|0
1626287400000|2021-07-14 18:30:00|307.23|304.83|307.52|305.12|307.95|305.55|306.73|304.33|0
1626287700000|2021-07-14 18:35:00|307.37|304.97|308.02|305.62|308.09|305.69|306.51|304.11|0
1626288000000|2021-07-14 18:40:00|307.95|305.55|307.8|305.4|308.81|306.41|307.08|304.68|0
1626288300000|2021-07-14 18:45:00|308.09|305.69|308.23|305.83|308.37|305.97|307.08|304.68|0
1626288600000|2021-07-14 18:50:00|308.09|305.69|308.66|306.26|308.66|306.26|307.51|305.11|0
1626288900000|2021-07-14 18:55:00|308.52|306.12|307.94|305.54|308.52|306.12|307.65|305.25|0
1626289200000|2021-07-14 19:00:00|308.08|305.68|306.12|303.72|309.1|306.7|305.97|303.57|0
1626289500000|2021-07-14 19:05:00|305.97|303.57|305.4|303|305.97|303.57|304.97|302.57|0
1626289800000|2021-07-14 19:10:00|305.26|302.86|307.41|305.01|307.41|305.01|304.97|302.57|0
1626290100000|2021-07-14 19:15:00|307.27|304.87|308.56|306.16|309.29|306.89|307.12|304.72|0
1626290400000|2021-07-14 19:20:00|308.42|306.02|308.42|306.02|308.85|306.45|307.91|305.51|0
1626290700000|2021-07-14 19:25:00|308.27|305.87|309.57|307.17|309.86|307.46|307.55|305.15|0
1626291000000|2021-07-14 19:30:00|309.72|307.32|308.56|306.16|310.73|308.33|308.56|306.16|0
1626291300000|2021-07-14 19:35:00|308.41|306.01|308.41|306.01|308.7|306.3|307.26|304.86|0
1626291600000|2021-07-14 19:40:00|308.27|305.87|310.29|307.89|310.44|308.04|308.27|305.87|0
1626291900000|2021-07-14 19:45:00|310.15|307.75|307.98|305.58|310.29|307.89|307.69|305.29|0
1626292200000|2021-07-14 19:50:00|309.42|307.02|310.14|307.74|310.43|308.03|308.26|305.86|0
1626292500000|2021-07-14 19:55:00|310|307.6|309.27|306.87|310.87|308.47|309.27|306.87|0
1626292800000|2021-07-14 20:00:00|308.55|306.15|308.98|306.58|309.13|306.73|308.4|306|0
1626293100000|2021-07-14 20:05:00|308.84|306.44|308.4|306|308.84|306.44|308.4|306|0
1626293400000|2021-07-14 20:10:00|308.55|306.15|309.27|306.87|309.27|306.87|307.82|305.42|0
1626293700000|2021-07-14 20:15:00|309.18|306.38|308.74|305.94|309.32|306.52|308.46|305.66|0
1626294000000|2021-07-14 20:20:00|308.89|306.09|309.32|306.52|309.32|306.52|308.89|306.09|0
1626294300000|2021-07-14 20:25:00|309.18|306.38|309.03|306.23|309.32|306.52|308.89|306.09|0
1626294600000|2021-07-14 20:30:00|309.17|306.37|309.03|306.23|309.17|306.37|308.88|306.08|0
1626294900000|2021-07-14 20:35:00|308.96|306.16|309.17|306.37|309.46|306.66|308.88|306.08|0
1626295200000|2021-07-14 20:40:00|309.03|306.23|309.17|306.37|309.46|306.66|309.03|306.23|0
1626295500000|2021-07-14 20:45:00|309.31|306.51|310.18|307.38|310.33|307.53|309.31|306.51|0
1626295800000|2021-07-14 20:50:00|310.11|307.31|310.18|307.38|310.18|307.38|309.89|307.09|0
1626296100000|2021-07-14 20:55:00|310.32|307.52|310.69|307.89|310.83|308.03|310.32|307.52|0
1626296400000|2021-07-14 21:00:00|310.58|307.78|310.64|307.84|310.7|307.9|310.5|307.7|0
1626296700000|2021-07-14 21:05:00|310.66|307.86|310.51|307.71|310.7|307.9|310.51|307.71|0
1626297000000|2021-07-14 21:10:00|310.49|307.69|310.68|307.88|310.68|307.88|310.49|307.69|0
1626297300000|2021-07-14 21:15:00|310.57|307.77|310.31|307.51|310.57|307.77|310.12|307.32|0
1626297600000|2021-07-14 21:20:00|310.33|307.53|310.26|307.46|310.35|307.55|310.26|307.46|0
1626297900000|2021-07-14 21:25:00|310.35|307.55|310.35|307.55|310.35|307.55|310.12|307.32|0
1626298200000|2021-07-14 21:30:00|310.37|307.57|310.35|307.55|310.37|307.57|310.35|307.55|0
1626298500000|2021-07-14 21:35:00|310.32|307.52|310.28|307.48|310.37|307.57|310.24|307.44|0
1626298800000|2021-07-14 21:40:00|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1626299100000|2021-07-14 21:45:00|310.26|307.46|310.17|307.37|310.28|307.48|310.17|307.37|0
1626299400000|2021-07-14 21:50:00|310.28|307.48|310.28|307.48|310.3|307.5|310.25|307.45|0
1626299700000|2021-07-14 21:55:00|310.25|307.45|310.19|307.39|310.38|307.58|310.19|307.39|0
1626300000000|2021-07-14 22:00:00|310.23|307.43|310.74|307.94|310.88|308.08|310.23|307.43|0
1626300300000|2021-07-14 22:05:00|310.88|308.08|310.45|307.65|311.03|308.23|310.45|307.65|0
1626300600000|2021-07-14 22:10:00|310.59|307.79|309.86|307.06|310.59|307.79|309.86|307.06|0
1626300900000|2021-07-14 22:15:00|310.01|307.21|309.86|307.06|310.15|307.35|309.86|307.06|0
1626301200000|2021-07-14 22:20:00|309.72|306.92|309.86|307.06|309.86|307.06|309.43|306.63|0
1626301500000|2021-07-14 22:25:00|309.72|306.92|309.57|306.77|309.86|307.06|309.43|306.63|0
1626301800000|2021-07-14 22:30:00|309.5|306.7|309.86|307.06|309.86|307.06|309.28|306.48|0
1626302100000|2021-07-14 22:35:00|309.71|306.91|309.86|307.06|310|307.2|309.71|306.91|0
1626302400000|2021-07-14 22:40:00|309.93|307.13|309.71|306.91|310|307.2|309.57|306.77|0
1626302700000|2021-07-14 22:45:00|309.57|306.77|310.29|307.49|310.29|307.49|309.57|306.77|0
1626303000000|2021-07-14 22:50:00|310.43|307.63|310.14|307.34|310.43|307.63|309.85|307.05|0
1626303300000|2021-07-14 22:55:00|310.29|307.49|310.14|307.34|310.29|307.49|310.14|307.34|0
1626303600000|2021-07-14 23:00:00|310|307.2|309.85|307.05|310.14|307.34|309.85|307.05|0
1626303900000|2021-07-14 23:05:00|309.7|306.9|309.56|306.76|309.85|307.05|309.27|306.47|0
1626304200000|2021-07-14 23:10:00|309.7|306.9|309.99|307.19|310.14|307.34|309.7|306.9|0
1626304500000|2021-07-14 23:15:00|310.14|307.34|309.84|307.04|310.14|307.34|309.84|307.04|0
1626304800000|2021-07-14 23:20:00|309.7|306.9|309.7|306.9|309.84|307.04|309.7|306.9|0
1626305100000|2021-07-14 23:25:00|309.84|307.04|309.99|307.19|310.13|307.33|309.84|307.04|0
1626305400000|2021-07-14 23:30:00|310.13|307.33|310.42|307.62|310.42|307.62|309.99|307.19|0
1626305700000|2021-07-14 23:35:00|310.56|307.76|310.56|307.76|310.71|307.91|310.42|307.62|0
1626306000000|2021-07-14 23:40:00|310.71|307.91|310.85|308.05|310.85|308.05|310.56|307.76|0
1626306300000|2021-07-14 23:45:00|310.71|307.91|310.41|307.61|310.85|308.05|310.41|307.61|0
1626306600000|2021-07-14 23:50:00|310.27|307.47|310.27|307.47|310.41|307.61|309.98|307.18|0
1626306900000|2021-07-14 23:55:00|310.2|307.4|309.69|306.89|310.27|307.47|309.69|306.89|0
1626307200000|2021-07-15 00:00:00|309.83|307.03|311.43|308.63|311.43|308.63|309.69|306.89|0
1626307500000|2021-07-15 00:05:00|311.28|308.48|311.28|308.48|311.57|308.77|310.85|308.05|0
1626307800000|2021-07-15 00:10:00|311.35|308.55|312.3|309.5|312.44|309.64|311.35|308.55|0
1626308100000|2021-07-15 00:15:00|312.44|309.64|313.17|310.37|313.46|310.66|312.3|309.5|0
1626308400000|2021-07-15 00:20:00|313.02|310.22|312.58|309.78|313.02|310.22|312.58|309.78|0
1626308700000|2021-07-15 00:25:00|312.51|309.71|312.29|309.49|312.58|309.78|312.15|309.35|0
1626309000000|2021-07-15 00:30:00|312.15|309.35|313.02|310.22|313.16|310.36|312.15|309.35|0
1626309300000|2021-07-15 00:35:00|313.16|310.36|312.43|309.63|313.16|310.36|312.14|309.34|0
1626309600000|2021-07-15 00:40:00|312.51|309.71|313.16|310.36|313.45|310.65|312.43|309.63|0
1626309900000|2021-07-15 00:45:00|313.24|310.44|314.33|311.53|314.47|311.67|313.16|310.36|0
1626310200000|2021-07-15 00:50:00|314.47|311.67|314.62|311.82|315.06|312.26|314.18|311.38|0
1626310500000|2021-07-15 00:55:00|314.76|311.96|314.18|311.38|314.76|311.96|314.03|311.23|0
1626310800000|2021-07-15 01:00:00|314.32|311.52|314.32|311.52|314.91|312.11|314.32|311.52|0
1626311100000|2021-07-15 01:05:00|314.47|311.67|315.05|312.25|315.34|312.54|314.47|311.67|0
1626311400000|2021-07-15 01:10:00|314.9|312.1|314.9|312.1|315.05|312.25|314.47|311.67|0
1626311700000|2021-07-15 01:15:00|314.83|312.03|314.17|311.37|315.49|312.69|314.02|311.22|0
1626312000000|2021-07-15 01:20:00|314.1|311.3|314.46|311.66|314.46|311.66|313.59|310.79|0
1626312300000|2021-07-15 01:25:00|314.61|311.81|314.24|311.44|315.19|312.39|314.24|311.44|0
1626312600000|2021-07-15 01:30:00|314.17|311.37|313.14|310.34|314.46|311.66|313|310.2|0
1626312900000|2021-07-15 01:35:00|313.29|310.49|312.93|310.13|313.29|310.49|312.42|309.62|0
1626313200000|2021-07-15 01:40:00|313|310.2|312.7|309.9|313.29|310.49|312.41|309.61|0
1626313500000|2021-07-15 01:45:00|312.56|309.76|313.29|310.49|313.29|310.49|312.41|309.61|0
1626313800000|2021-07-15 01:50:00|313.43|310.63|313.28|310.48|313.72|310.92|313.14|310.34|0
1626314100000|2021-07-15 01:55:00|313.14|310.34|312.85|310.05|313.58|310.78|312.85|310.05|0
1626314400000|2021-07-15 02:00:00|312.99|310.19|313.28|310.48|313.57|310.77|312.55|309.75|0
1626314700000|2021-07-15 02:05:00|313.14|310.34|313.28|310.48|313.43|310.63|312.84|310.04|0
1626315000000|2021-07-15 02:10:00|313.36|310.56|313.13|310.33|313.57|310.77|312.84|310.04|0
1626315300000|2021-07-15 02:15:00|312.99|310.19|312.69|309.89|313.13|310.33|312.69|309.89|0
1626315600000|2021-07-15 02:20:00|312.84|310.04|312.84|310.04|312.98|310.18|312.69|309.89|0
1626315900000|2021-07-15 02:25:00|312.69|309.89|312.11|309.31|312.69|309.89|312.11|309.31|0
1626316200000|2021-07-15 02:30:00|311.96|309.16|312.4|309.6|312.4|309.6|311.75|308.95|0
1626316500000|2021-07-15 02:35:00|312.25|309.45|312.25|309.45|312.4|309.6|311.96|309.16|0
1626316800000|2021-07-15 02:40:00|312.11|309.31|312.98|310.18|312.98|310.18|311.96|309.16|0
1626317100000|2021-07-15 02:45:00|312.83|310.03|313.12|310.32|313.27|310.47|312.54|309.74|0
1626317400000|2021-07-15 02:50:00|313.27|310.47|313.27|310.47|313.41|310.61|312.83|310.03|0
1626317700000|2021-07-15 02:55:00|313.41|310.61|312.68|309.88|313.41|310.61|312.68|309.88|0
1626318000000|2021-07-15 03:00:00|312.54|309.74|312.68|309.88|313.12|310.32|312.54|309.74|0
1626318300000|2021-07-15 03:05:00|312.61|309.81|312.68|309.88|312.97|310.17|312.53|309.73|0
1626318600000|2021-07-15 03:10:00|312.82|310.02|312.53|309.73|312.82|310.02|312.39|309.59|0
1626318900000|2021-07-15 03:15:00|312.39|309.59|312.09|309.29|312.53|309.73|311.95|309.15|0
1626319200000|2021-07-15 03:20:00|312.24|309.44|312.82|310.02|312.82|310.02|312.24|309.44|0
1626319500000|2021-07-15 03:25:00|312.67|309.87|312.09|309.29|312.82|310.02|312.09|309.29|0
1626319800000|2021-07-15 03:30:00|311.94|309.14|311.58|308.78|312.09|309.29|311.51|308.71|0
1626320100000|2021-07-15 03:35:00|311.51|308.71|310.92|308.12|311.65|308.85|310.78|307.98|0
1626320400000|2021-07-15 03:40:00|310.85|308.05|311.07|308.27|311.07|308.27|310.78|307.98|0
1626320700000|2021-07-15 03:45:00|311.21|308.41|311.21|308.41|311.21|308.41|310.92|308.12|0
1626321000000|2021-07-15 03:50:00|311.29|308.49|311.36|308.56|311.36|308.56|311.07|308.27|0
1626321300000|2021-07-15 03:55:00|311.5|308.7|311.5|308.7|311.65|308.85|311.35|308.55|0
1626321600000|2021-07-15 04:00:00|311.43|308.63|311.5|308.7|311.64|308.84|311.21|308.41|0
1626321900000|2021-07-15 04:05:00|311.64|308.84|311.35|308.55|311.79|308.99|311.21|308.41|0
1626322200000|2021-07-15 04:10:00|311.28|308.48|311.64|308.84|311.79|308.99|311.28|308.48|0
1626322500000|2021-07-15 04:15:00|311.49|308.69|311.2|308.4|311.49|308.69|311.13|308.33|0
1626322800000|2021-07-15 04:20:00|311.35|308.55|311.2|308.4|311.57|308.77|311.06|308.26|0
1626323100000|2021-07-15 04:25:00|311.35|308.55|311.2|308.4|311.35|308.55|311.2|308.4|0
1626323400000|2021-07-15 04:30:00|311.34|308.54|311.34|308.54|311.49|308.69|311.2|308.4|0
1626323700000|2021-07-15 04:35:00|311.2|308.4|311.49|308.69|311.49|308.69|311.05|308.25|0
1626324000000|2021-07-15 04:40:00|311.63|308.83|311.63|308.83|311.78|308.98|311.49|308.69|0
1626324300000|2021-07-15 04:45:00|311.78|308.98|311.48|308.68|311.78|308.98|311.48|308.68|0
1626324600000|2021-07-15 04:50:00|311.56|308.76|312.36|309.56|312.36|309.56|311.48|308.68|0
1626324900000|2021-07-15 04:55:00|312.5|309.7|312.35|309.55|312.65|309.85|312.35|309.55|0
1626325200000|2021-07-15 05:00:00|312.5|309.7|311.77|308.97|312.5|309.7|311.77|308.97|0
1626325500000|2021-07-15 05:05:00|311.62|308.82|311.62|308.82|311.77|308.97|311.48|308.68|0
1626325800000|2021-07-15 05:10:00|311.48|308.68|311.77|308.97|311.77|308.97|311.48|308.68|0
1626326100000|2021-07-15 05:15:00|311.62|308.82|312.2|309.4|312.2|309.4|311.62|308.82|0
1626326400000|2021-07-15 05:20:00|312.35|309.55|311.76|308.96|312.35|309.55|311.62|308.82|0
1626326700000|2021-07-15 05:25:00|311.62|308.82|311.18|308.38|311.62|308.82|310.89|308.09|0
1626327000000|2021-07-15 05:30:00|311.33|308.53|311.76|308.96|311.76|308.96|311.18|308.38|0
1626327300000|2021-07-15 05:35:00|311.62|308.82|311.32|308.52|311.76|308.96|311.03|308.23|0
1626327600000|2021-07-15 05:40:00|311.47|308.67|311.76|308.96|311.9|309.1|311.32|308.52|0
1626327900000|2021-07-15 05:45:00|311.69|308.89|311.47|308.67|311.9|309.1|311.32|308.52|0
1626328200000|2021-07-15 05:50:00|311.54|308.74|311.46|308.66|311.76|308.96|311.32|308.52|0
1626328500000|2021-07-15 05:55:00|311.61|308.81|313.7|310.9|314.69|311.89|311.46|308.66|0
1626328800000|2021-07-15 06:00:00|313.41|310.61|312.97|310.17|313.41|310.61|312.54|309.74|0
1626329100000|2021-07-15 06:05:00|312.83|310.03|313.12|310.32|313.26|310.46|312.69|309.89|0
1626329400000|2021-07-15 06:10:00|313.26|310.46|313.41|310.61|313.55|310.75|313.12|310.32|0
1626329700000|2021-07-15 06:15:00|313.55|310.75|313.69|310.89|313.7|310.9|313.26|310.46|0
1626330000000|2021-07-15 06:20:00|313.63|310.83|313.69|310.89|313.84|311.04|313.55|310.75|0
1626330300000|2021-07-15 06:25:00|313.84|311.04|313.55|310.75|313.84|311.04|313.26|310.46|0
1626330600000|2021-07-15 06:30:00|313.69|310.89|313.55|310.75|313.84|311.04|313.26|310.46|0
1626330900000|2021-07-15 06:35:00|313.69|310.89|313.83|311.03|314.13|311.33|313.54|310.74|0
1626331200000|2021-07-15 06:40:00|313.69|310.89|314.12|311.32|314.12|311.32|313.69|310.89|0
1626331500000|2021-07-15 06:45:00|313.98|311.18|314.27|311.47|314.56|311.76|313.83|311.03|0
1626331800000|2021-07-15 06:50:00|314.41|311.61|314.56|311.76|314.78|311.98|314.27|311.47|0
1626332100000|2021-07-15 06:55:00|314.7|311.9|313.97|311.17|314.85|312.05|313.97|311.17|0
1626332400000|2021-07-15 07:00:00|313.68|310.88|313.65|310.85|315.72|312.92|313.36|310.56|0
1626332700000|2021-07-15 07:05:00|313.6|311.2|314.03|311.63|314.76|312.36|313.16|310.76|0
1626333000000|2021-07-15 07:10:00|314.18|311.78|312.58|310.18|314.25|311.85|312.15|309.75|0
1626333300000|2021-07-15 07:15:00|312.72|310.32|313.3|310.9|313.6|311.2|312.72|310.32|0
1626333600000|2021-07-15 07:20:00|313.38|310.98|316.95|314.55|316.95|314.55|313.16|310.76|0
1626333900000|2021-07-15 07:25:00|316.8|314.4|316.8|314.4|317.53|315.13|316.22|313.82|0
1626334200000|2021-07-15 07:30:00|316.95|314.55|317.09|314.69|319|316.6|316.94|314.54|0
1626334500000|2021-07-15 07:35:00|317.24|314.84|314.75|312.35|317.24|314.84|314.61|312.21|0
1626334800000|2021-07-15 07:40:00|314.9|312.5|314.24|311.84|315.48|313.08|314.17|311.77|0
1626335100000|2021-07-15 07:45:00|314.31|311.91|314.31|311.91|315.19|312.79|314.1|311.7|0
1626335400000|2021-07-15 07:50:00|314.17|311.77|314.75|312.35|315.26|312.86|313.73|311.33|0
1626335700000|2021-07-15 07:55:00|314.68|312.28|315.18|312.78|315.77|313.37|314.68|312.28|0
1626336000000|2021-07-15 08:00:00|315.11|312.71|313.58|311.18|316.64|314.24|313.58|311.18|0
1626336300000|2021-07-15 08:05:00|313.66|311.26|313.58|311.18|314.31|311.91|312.71|310.31|0
1626336600000|2021-07-15 08:10:00|313.72|311.32|311.98|309.58|313.72|311.32|311.11|308.71|0
1626336900000|2021-07-15 08:15:00|311.84|309.44|311.69|309.29|312.56|310.16|311.4|309|0
1626337200000|2021-07-15 08:20:00|311.54|309.14|310.53|308.13|311.69|309.29|310.53|308.13|0
1626337500000|2021-07-15 08:25:00|310.39|307.99|309.81|307.41|310.39|307.99|309.52|307.12|0
1626337800000|2021-07-15 08:30:00|309.66|307.26|310.82|308.42|310.96|308.56|309.66|307.26|0
1626338100000|2021-07-15 08:35:00|310.53|308.13|310.67|308.27|311.11|308.71|310.09|307.69|0
1626338400000|2021-07-15 08:40:00|310.82|308.42|310.24|307.84|310.96|308.56|309.66|307.26|0
1626338700000|2021-07-15 08:45:00|310.17|307.77|310.96|308.56|310.96|308.56|309.66|307.26|0
1626339000000|2021-07-15 08:50:00|311.1|308.7|311.1|308.7|311.97|309.57|310.89|308.49|0
1626339300000|2021-07-15 08:55:00|310.96|308.56|310.31|307.91|311.1|308.7|310.23|307.83|0
1626339600000|2021-07-15 09:00:00|310.38|307.98|311.1|308.7|311.1|308.7|310.37|307.97|0
1626339900000|2021-07-15 09:05:00|311.24|308.84|311.96|309.56|312.11|309.71|311.24|308.84|0
1626340200000|2021-07-15 09:10:00|312.11|309.71|312.4|310|312.91|310.51|311.96|309.56|0
1626340500000|2021-07-15 09:15:00|312.47|310.07|313.56|311.16|313.99|311.59|312.25|309.85|0
1626340800000|2021-07-15 09:20:00|313.41|311.01|313.85|311.45|313.85|311.45|313.12|310.72|0
1626341100000|2021-07-15 09:25:00|313.99|311.59|313.84|311.44|314.57|312.17|313.26|310.86|0
1626341400000|2021-07-15 09:30:00|313.99|311.59|313.7|311.3|314.14|311.74|313.55|311.15|0
1626341700000|2021-07-15 09:35:00|313.55|311.15|313.55|311.15|313.99|311.59|313.41|311.01|0
1626342000000|2021-07-15 09:40:00|313.63|311.23|314.13|311.73|314.13|311.73|313.26|310.86|0
1626342300000|2021-07-15 09:45:00|314.28|311.88|312.97|310.57|314.28|311.88|312.82|310.42|0
1626342600000|2021-07-15 09:50:00|312.9|310.5|313.26|310.86|313.69|311.29|312.9|310.5|0
1626342900000|2021-07-15 09:55:00|313.11|310.71|312.53|310.13|313.4|311|312.53|310.13|0
1626343200000|2021-07-15 10:00:00|312.67|310.27|313.54|311.14|313.54|311.14|312.24|309.84|0
1626343500000|2021-07-15 10:05:00|313.4|311|314.85|312.45|314.85|312.45|313.4|311|0
1626343800000|2021-07-15 10:10:00|314.78|312.38|316.16|313.76|316.53|314.13|314.41|312.01|0
1626344100000|2021-07-15 10:15:00|316.31|313.91|317.19|314.79|318.65|316.25|316.31|313.91|0
1626344400000|2021-07-15 10:20:00|317.33|314.93|316.31|313.91|317.85|315.45|316.31|313.91|0
1626344700000|2021-07-15 10:25:00|316.45|314.05|318.5|316.1|318.5|316.1|316.31|313.91|0
1626345000000|2021-07-15 10:30:00|318.65|316.25|320.27|317.87|320.41|318.01|318.65|316.25|0
1626345300000|2021-07-15 10:35:00|319.97|317.57|320.34|317.94|322.24|319.84|317.79|315.39|0
1626345600000|2021-07-15 10:40:00|320.19|317.79|319.68|317.28|320.92|318.52|319.68|317.28|0
1626345900000|2021-07-15 10:45:00|319.75|317.35|319.46|317.06|319.75|317.35|318.59|316.19|0
1626346200000|2021-07-15 10:50:00|319.32|316.92|320.92|318.52|320.92|318.52|318.88|316.48|0
1626346500000|2021-07-15 10:55:00|321.07|318.67|321.94|319.54|322.09|319.69|320.19|317.79|0
1626346800000|2021-07-15 11:00:00|321.65|319.25|322.97|320.57|323.12|320.72|320.85|318.45|0
1626347100000|2021-07-15 11:05:00|322.82|320.42|321.94|319.54|323.56|321.16|321.79|319.39|0
1626347400000|2021-07-15 11:10:00|321.79|319.39|322.09|319.69|323.11|320.71|321.65|319.25|0
1626347700000|2021-07-15 11:15:00|321.94|319.54|324.73|322.33|325.17|322.77|321.94|319.54|0
1626348000000|2021-07-15 11:20:00|324.58|322.18|326.2|323.8|326.35|323.95|324.43|322.03|0
1626348300000|2021-07-15 11:25:00|326.06|323.66|325.17|322.77|326.65|324.25|324.43|322.03|0
1626348600000|2021-07-15 11:30:00|325.02|322.62|324.14|321.74|325.61|323.21|324.14|321.74|0
1626348900000|2021-07-15 11:35:00|323.92|321.52|323.92|321.52|324.43|322.03|322.67|320.27|0
1626349200000|2021-07-15 11:40:00|323.99|321.59|322.22|319.82|324.28|321.88|322.08|319.68|0
1626349500000|2021-07-15 11:45:00|322.37|319.97|321.05|318.65|322.52|320.12|320.9|318.5|0
1626349800000|2021-07-15 11:50:00|320.9|318.5|321.05|318.65|321.05|318.65|320.03|317.63|0
1626350100000|2021-07-15 11:55:00|320.9|318.5|322.22|319.82|322.22|319.82|320.76|318.36|0
1626350400000|2021-07-15 12:00:00|322.07|319.67|322.51|320.11|322.66|320.26|321.78|319.38|0
1626350700000|2021-07-15 12:05:00|322.36|319.96|323.39|320.99|323.39|320.99|321.92|319.52|0
1626351000000|2021-07-15 12:10:00|323.54|321.14|323.54|321.14|324.86|322.46|322.36|319.96|0
1626351300000|2021-07-15 12:15:00|323.68|321.28|323.39|320.99|323.98|321.58|322.51|320.11|0
1626351600000|2021-07-15 12:20:00|323.09|320.69|321.92|319.52|323.68|321.28|321.77|319.37|0
1626351900000|2021-07-15 12:25:00|321.99|319.59|322.36|319.96|322.73|320.33|321.77|319.37|0
1626352200000|2021-07-15 12:30:00|322.29|319.89|321.47|319.07|322.94|320.54|320.89|318.49|0
1626352500000|2021-07-15 12:35:00|321.62|319.22|321.47|319.07|322.21|319.81|320.89|318.49|0
1626352800000|2021-07-15 12:40:00|321.62|319.22|320.89|318.49|321.62|319.22|320.01|317.61|0
1626353100000|2021-07-15 12:45:00|320.74|318.34|321.62|319.22|322.64|320.24|320.74|318.34|0
1626353400000|2021-07-15 12:50:00|321.47|319.07|322.57|320.17|323.08|320.68|321.32|318.92|0
1626353700000|2021-07-15 12:55:00|322.35|319.95|323.08|320.68|323.23|320.83|322.35|319.95|0
1626354000000|2021-07-15 13:00:00|323.23|320.83|323.37|320.97|323.37|320.97|322.49|320.09|0
1626354300000|2021-07-15 13:05:00|323.08|320.68|321.76|319.36|323.37|320.97|321.76|319.36|0
1626354600000|2021-07-15 13:10:00|321.9|319.5|321.61|319.21|321.9|319.5|321.17|318.77|0
1626354900000|2021-07-15 13:15:00|321.76|319.36|322.19|319.79|322.49|320.09|321.46|319.06|0
1626355200000|2021-07-15 13:20:00|322.05|319.65|322.78|320.38|323.07|320.67|321.9|319.5|0
1626355500000|2021-07-15 13:25:00|322.63|320.23|321.9|319.5|323.07|320.67|321.6|319.2|0
1626355800000|2021-07-15 13:30:00|322.19|319.79|323.66|321.26|323.95|321.55|319.56|317.16|0
1626356100000|2021-07-15 13:35:00|324.25|321.85|324.47|322.07|324.83|322.43|321.75|319.35|0
1626356400000|2021-07-15 13:40:00|324.69|322.29|324.69|322.29|326.75|324.35|323.21|320.81|0
1626356700000|2021-07-15 13:45:00|325.13|322.73|320.57|318.17|325.13|322.73|320.14|317.74|0
1626357000000|2021-07-15 13:50:00|321.01|318.61|323.06|320.66|323.21|320.81|319.84|317.44|0
1626357300000|2021-07-15 13:55:00|322.62|320.22|318.82|316.42|322.77|320.37|318.53|316.13|0
1626357600000|2021-07-15 14:00:00|318.67|316.27|318.38|315.98|319.4|317|317.94|315.54|0
1626357900000|2021-07-15 14:05:00|318.67|316.27|317.86|315.46|320.41|318.01|317.86|315.46|0
1626358200000|2021-07-15 14:10:00|318|315.6|317.71|315.31|318.73|316.33|317.42|315.02|0
1626358500000|2021-07-15 14:15:00|317.85|315.45|320.33|317.93|320.33|317.93|317.42|315.02|0
1626358800000|2021-07-15 14:20:00|320.19|317.79|319.6|317.2|321.07|318.67|318.87|316.47|0
1626359100000|2021-07-15 14:25:00|319.89|317.49|322.83|320.43|323.56|321.16|319.16|316.76|0
1626359400000|2021-07-15 14:30:00|322.68|320.28|320.48|318.08|322.68|320.28|319.6|317.2|0
1626359700000|2021-07-15 14:35:00|320.77|318.37|318.72|316.32|321.5|319.1|318.57|316.17|0
1626360000000|2021-07-15 14:40:00|318.87|316.47|323.41|321.01|323.41|321.01|318.87|316.47|0
1626360300000|2021-07-15 14:45:00|323.56|321.16|323.56|321.16|324.59|322.19|322.23|319.83|0
1626360600000|2021-07-15 14:50:00|323.41|321.01|321.5|319.1|325.03|322.63|320.76|318.36|0
1626360900000|2021-07-15 14:55:00|321.35|318.95|321.49|319.09|321.79|319.39|320.47|318.07|0
1626361200000|2021-07-15 15:00:00|321.64|319.24|324.73|322.33|324.88|322.48|320.91|318.51|0
1626361500000|2021-07-15 15:05:00|324.44|322.04|321.78|319.38|324.58|322.18|320.47|318.07|0
1626361800000|2021-07-15 15:10:00|321.93|319.53|320.76|318.36|323.25|320.85|320.32|317.92|0
1626362100000|2021-07-15 15:15:00|320.61|318.21|321.05|318.65|321.49|319.09|320.46|318.06|0
1626362400000|2021-07-15 15:20:00|321.19|318.79|320.17|317.77|321.63|319.23|320.17|317.77|0
1626362700000|2021-07-15 15:25:00|320.31|317.91|319.44|317.04|320.9|318.5|319.15|316.75|0
1626363000000|2021-07-15 15:30:00|319.3|316.9|318.13|315.73|319.3|316.9|317.98|315.58|0
1626363300000|2021-07-15 15:35:00|317.98|315.58|317.98|315.58|318.56|316.16|317.69|315.29|0
1626363600000|2021-07-15 15:40:00|318.27|315.87|318.27|315.87|318.56|316.16|317.54|315.14|0
1626363900000|2021-07-15 15:45:00|318.12|315.72|319|316.6|319.15|316.75|317.69|315.29|0
1626364200000|2021-07-15 15:50:00|319.15|316.75|319.58|317.18|319.73|317.33|318.85|316.45|0
1626364500000|2021-07-15 15:55:00|319.44|317.04|321.2|318.8|321.49|319.09|319.44|317.04|0
1626364800000|2021-07-15 16:00:00|321.05|318.65|322.21|319.81|322.36|319.96|320.44|318.04|0
1626365100000|2021-07-15 16:05:00|322.35|319.95|324.28|321.88|324.43|322.03|321.62|319.22|0
1626365400000|2021-07-15 16:10:00|324.35|321.95|322.2|319.8|324.43|322.03|321.91|319.51|0
1626365700000|2021-07-15 16:15:00|322.35|319.95|322.5|320.1|324.27|321.87|322.35|319.95|0
1626366000000|2021-07-15 16:20:00|322.65|320.25|321.46|319.06|322.94|320.54|321.46|319.06|0
1626366300000|2021-07-15 16:25:00|321.61|319.21|321.17|318.77|321.76|319.36|320.73|318.33|0
1626366600000|2021-07-15 16:30:00|321.02|318.62|322.05|319.65|322.05|319.65|320.58|318.18|0
1626366900000|2021-07-15 16:35:00|321.9|319.5|319.99|317.59|322.2|319.8|319.84|317.44|0
1626367200000|2021-07-15 16:40:00|320.13|317.73|319.54|317.14|320.43|318.03|319.4|317|0
1626367500000|2021-07-15 16:45:00|319.4|317|319.54|317.14|319.84|317.44|319.4|317|0
1626367800000|2021-07-15 16:50:00|319.69|317.29|319.98|317.58|320.06|317.66|319.1|316.7|0
1626368100000|2021-07-15 16:55:00|319.83|317.43|321.16|318.76|321.16|318.76|319.83|317.43|0
1626368400000|2021-07-15 17:00:00|321.3|318.9|322.93|320.53|323.22|320.82|321.16|318.76|0
1626368700000|2021-07-15 17:05:00|322.78|320.38|322.93|320.53|323.22|320.82|322.63|320.23|0
1626369000000|2021-07-15 17:10:00|323.07|320.67|325.89|323.49|325.89|323.49|322.78|320.38|0
1626369300000|2021-07-15 17:15:00|325.59|323.19|326.19|323.79|326.19|323.79|323.37|320.97|0
1626369600000|2021-07-15 17:20:00|326.34|323.94|325.44|323.04|326.34|323.94|324.7|322.3|0
1626369900000|2021-07-15 17:25:00|325.74|323.34|325.29|322.89|325.74|323.34|324.55|322.15|0
1626370200000|2021-07-15 17:30:00|325.44|323.04|328.12|325.72|328.5|326.1|325.44|323.04|0
1626370500000|2021-07-15 17:35:00|328.2|325.8|329.17|326.77|329.47|327.07|327.37|324.97|0
1626370800000|2021-07-15 17:40:00|329.02|326.62|329.46|327.06|329.91|327.51|327.52|325.12|0
1626371100000|2021-07-15 17:45:00|329.61|327.21|329.17|326.77|332.73|330.33|327.1|324.7|0
1626371400000|2021-07-15 17:50:00|329.32|326.92|331.27|328.87|331.27|328.87|328.43|326.03|0
1626371700000|2021-07-15 17:55:00|331.57|329.17|332.32|329.92|332.77|330.37|331.42|329.02|0
1626372000000|2021-07-15 18:00:00|332.47|330.07|330.82|328.42|332.62|330.22|329.77|327.37|0
1626372300000|2021-07-15 18:05:00|330.97|328.57|329.02|326.62|330.97|328.57|328.57|326.17|0
1626372600000|2021-07-15 18:10:00|329.17|326.77|328.87|326.47|330.06|327.66|328.42|326.02|0
1626372900000|2021-07-15 18:15:00|329.02|326.62|326.93|324.53|329.61|327.21|326.93|324.53|0
1626373200000|2021-07-15 18:20:00|326.78|324.38|326.03|323.63|326.93|324.53|326.03|323.63|0
1626373500000|2021-07-15 18:25:00|326.18|323.78|325.44|323.04|326.48|324.08|324.99|322.59|0
1626373800000|2021-07-15 18:30:00|325.59|323.19|326.48|324.08|326.63|324.23|325.44|323.04|0
1626374100000|2021-07-15 18:35:00|326.63|324.23|327.67|325.27|327.82|325.42|326.41|324.01|0
1626374400000|2021-07-15 18:40:00|327.52|325.12|327.81|325.41|328.56|326.16|327.37|324.97|0
1626374700000|2021-07-15 18:45:00|327.96|325.56|325.88|323.48|329.61|327.21|325.73|323.33|0
1626375000000|2021-07-15 18:50:00|326.03|323.63|325.43|323.03|326.32|323.92|325.43|323.03|0
1626375300000|2021-07-15 18:55:00|325.58|323.18|323.95|321.55|325.58|323.18|323.95|321.55|0
1626375600000|2021-07-15 19:00:00|323.88|321.48|322.27|319.87|323.88|321.48|321.38|318.98|0
1626375900000|2021-07-15 19:05:00|322.12|319.72|322.12|319.72|322.86|320.46|321.53|319.13|0
1626376200000|2021-07-15 19:10:00|322.27|319.87|323.31|320.91|323.6|321.2|322.2|319.8|0
1626376500000|2021-07-15 19:15:00|323.01|320.61|322.56|320.16|323.6|321.2|322.34|319.94|0
1626376800000|2021-07-15 19:20:00|322.71|320.31|322.56|320.16|323.6|321.2|321.67|319.27|0
1626377100000|2021-07-15 19:25:00|322.71|320.31|321.67|319.27|322.71|320.31|321.23|318.83|0
1626377400000|2021-07-15 19:30:00|321.52|319.12|318.22|315.82|322.08|319.68|317.78|315.38|0
1626377700000|2021-07-15 19:35:00|317.93|315.53|320.29|317.89|320.29|317.89|317.19|314.79|0
1626378000000|2021-07-15 19:40:00|320.14|317.74|321.28|318.88|321.57|319.17|319.7|317.3|0
1626378300000|2021-07-15 19:45:00|321.13|318.73|321.13|318.73|321.27|318.87|319.87|317.47|0
1626378600000|2021-07-15 19:50:00|320.98|318.58|319.35|316.95|320.98|318.58|319.05|316.65|0
1626378900000|2021-07-15 19:55:00|319.5|317.1|319.05|316.65|320.02|317.62|318.76|316.36|0
1626379200000|2021-07-15 20:00:00|318.76|316.36|319.49|317.09|319.49|317.09|317.58|315.18|0
1626379500000|2021-07-15 20:05:00|319.94|317.54|321.27|318.87|321.27|318.87|319.94|317.54|0
1626379800000|2021-07-15 20:10:00|320.97|318.57|321.05|318.65|321.12|318.72|320.38|317.98|0
1626380100000|2021-07-15 20:15:00|321.32|318.52|321.32|318.52|321.76|318.96|321.17|318.37|0
1626380400000|2021-07-15 20:20:00|321.39|318.59|321.46|318.66|321.46|318.66|321.02|318.22|0
1626380700000|2021-07-15 20:25:00|321.54|318.74|321.31|318.51|321.61|318.81|321.31|318.51|0
1626381000000|2021-07-15 20:30:00|321.46|318.66|321.31|318.51|321.46|318.66|321.31|318.51|0
1626381300000|2021-07-15 20:35:00|321.46|318.66|321.31|318.51|321.46|318.66|321.31|318.51|0
1626381600000|2021-07-15 20:40:00|321.16|318.36|321.16|318.36|321.16|318.36|321.09|318.29|0
1626381900000|2021-07-15 20:45:00|321.31|318.51|321.9|319.1|321.9|319.1|321.31|318.51|0
1626382200000|2021-07-15 20:50:00|321.75|318.95|321.31|318.51|321.9|319.1|321.31|318.51|0
1626382500000|2021-07-15 20:55:00|321.45|318.65|321.3|318.5|321.45|318.65|321.23|318.43|0
1626382800000|2021-07-15 21:00:00|320.93|318.13|320.85|318.05|320.93|318.13|320.85|318.05|0
1626383100000|2021-07-15 21:05:00|320.78|317.98|321.02|318.22|321.02|318.22|320.78|317.98|0
1626383400000|2021-07-15 21:10:00|320.93|318.13|321.43|318.63|321.54|318.74|320.91|318.11|0
1626383700000|2021-07-15 21:15:00|321.42|318.62|321.41|318.61|321.42|318.62|321.38|318.58|0
1626384000000|2021-07-15 21:20:00|321.42|318.62|321.49|318.69|321.73|318.93|321.38|318.58|0
1626384300000|2021-07-15 21:25:00|321.47|318.67|321.42|318.62|321.47|318.67|321.25|318.45|0
1626384600000|2021-07-15 21:30:00|321.76|318.96|321.87|319.07|321.98|319.18|321.57|318.77|0
1626384900000|2021-07-15 21:35:00|321.85|319.05|321.55|318.75|321.85|319.05|321.4|318.6|0
1626385200000|2021-07-15 21:40:00|321.59|318.79|321.5|318.7|321.93|319.13|321.37|318.57|0
1626385500000|2021-07-15 21:45:00|321.44|318.64|321.57|318.77|321.57|318.77|321.44|318.64|0
1626385800000|2021-07-15 21:50:00|321.59|318.79|321.57|318.77|321.63|318.83|321.5|318.7|0
1626386100000|2021-07-15 21:55:00|321.65|318.85|321.52|318.72|321.65|318.85|321.52|318.72|0
1626386400000|2021-07-15 22:00:00|321.36|318.56|321.29|318.49|322.18|319.38|321.07|318.27|0
1626386700000|2021-07-15 22:05:00|321.14|318.34|321.73|318.93|321.88|319.08|321.14|318.34|0
1626387000000|2021-07-15 22:10:00|321.58|318.78|322.02|319.22|322.02|319.22|321.43|318.63|0
1626387300000|2021-07-15 22:15:00|321.88|319.08|322.32|319.52|322.32|319.52|321.73|318.93|0
1626387600000|2021-07-15 22:20:00|322.17|319.37|322.47|319.67|322.47|319.67|322.02|319.22|0
1626387900000|2021-07-15 22:25:00|322.61|319.81|322.61|319.81|322.91|320.11|322.61|319.81|0
1626388200000|2021-07-15 22:30:00|322.69|319.89|322.32|319.52|322.69|319.89|322.32|319.52|0
1626388500000|2021-07-15 22:35:00|322.31|319.51|322.31|319.51|322.46|319.66|322.31|319.51|0
1626388800000|2021-07-15 22:40:00|322.46|319.66|322.39|319.59|322.46|319.66|322.31|319.51|0
1626389100000|2021-07-15 22:45:00|322.31|319.51|322.01|319.21|322.31|319.51|321.87|319.07|0
1626389400000|2021-07-15 22:50:00|322.16|319.36|321.86|319.06|322.16|319.36|321.57|318.77|0
1626389700000|2021-07-15 22:55:00|322.01|319.21|321.71|318.91|322.01|319.21|321.57|318.77|0
1626390000000|2021-07-15 23:00:00|321.57|318.77|321.56|318.76|321.71|318.91|321.27|318.47|0
1626390300000|2021-07-15 23:05:00|321.41|318.61|321.86|319.06|321.86|319.06|321.12|318.32|0
1626390600000|2021-07-15 23:10:00|321.79|318.99|321.41|318.61|321.79|318.99|321.41|318.61|0
1626390900000|2021-07-15 23:15:00|321.26|318.46|321.41|318.61|321.56|318.76|321.12|318.32|0
1626391200000|2021-07-15 23:20:00|321.34|318.54|321.11|318.31|321.41|318.61|321.11|318.31|0
1626391500000|2021-07-15 23:25:00|321.04|318.24|321.41|318.61|321.41|318.61|320.96|318.16|0
1626391800000|2021-07-15 23:30:00|321.56|318.76|322.15|319.35|322.15|319.35|321.56|318.76|0
1626392100000|2021-07-15 23:35:00|322|319.2|322.44|319.64|322.74|319.94|321.85|319.05|0
1626392400000|2021-07-15 23:40:00|322.59|319.79|323.78|320.98|323.78|320.98|322.3|319.5|0
1626392700000|2021-07-15 23:45:00|323.33|320.53|323.48|320.68|323.48|320.68|323.04|320.24|0
1626393000000|2021-07-15 23:50:00|323.41|320.61|323.93|321.13|324.08|321.28|323.33|320.53|0
1626393300000|2021-07-15 23:55:00|324.08|321.28|323.78|320.98|324.37|321.57|323.63|320.83|0
1626393600000|2021-07-16 00:00:00|324.08|321.28|324.52|321.72|324.82|322.02|323.93|321.13|0
1626393900000|2021-07-16 00:05:00|324.67|321.87|325.57|322.77|325.72|322.92|324.52|321.72|0
1626394200000|2021-07-16 00:10:00|325.42|322.62|322.88|320.08|325.42|322.62|322.73|319.93|0
1626394500000|2021-07-16 00:15:00|322.73|319.93|323.32|320.52|323.47|320.67|322.58|319.78|0
1626394800000|2021-07-16 00:20:00|323.47|320.67|321.39|318.59|323.92|321.12|321.24|318.44|0
1626395100000|2021-07-16 00:25:00|321.54|318.74|321.98|319.18|322.43|319.63|321.54|318.74|0
1626395400000|2021-07-16 00:30:00|322.13|319.33|322.43|319.63|322.72|319.92|321.83|319.03|0
1626395700000|2021-07-16 00:35:00|322.5|319.7|322.57|319.77|322.72|319.92|322.35|319.55|0
1626396000000|2021-07-16 00:40:00|322.72|319.92|324.36|321.56|324.66|321.86|322.72|319.92|0
1626396300000|2021-07-16 00:45:00|324.51|321.71|324.06|321.26|324.66|321.86|324.06|321.26|0
1626396600000|2021-07-16 00:50:00|324.21|321.41|323.61|320.81|324.21|321.41|323.46|320.66|0
1626396900000|2021-07-16 00:55:00|323.76|320.96|325.4|322.6|325.4|322.6|323.76|320.96|0
1626397200000|2021-07-16 01:00:00|325.55|322.75|326|323.2|326.6|323.8|325.48|322.68|0
1626397500000|2021-07-16 01:05:00|326.15|323.35|325.4|322.6|326.75|323.95|325.25|322.45|0
1626397800000|2021-07-16 01:10:00|325.33|322.53|325.55|322.75|325.55|322.75|324.8|322|0
1626398100000|2021-07-16 01:15:00|325.4|322.6|324.5|321.7|325.55|322.75|324.35|321.55|0
1626398400000|2021-07-16 01:20:00|324.35|321.55|324.94|322.14|325.24|322.44|324.35|321.55|0
1626398700000|2021-07-16 01:25:00|324.8|322|324.05|321.25|325.09|322.29|323.9|321.1|0
1626399000000|2021-07-16 01:30:00|323.9|321.1|323.9|321.1|324.2|321.4|323.15|320.35|0
1626399300000|2021-07-16 01:35:00|323.75|320.95|324.19|321.39|324.49|321.69|323.75|320.95|0
1626399600000|2021-07-16 01:40:00|324.34|321.54|324.19|321.39|324.64|321.84|324.12|321.32|0
1626399900000|2021-07-16 01:45:00|324.12|321.32|324.19|321.39|324.79|321.99|324.04|321.24|0
1626400200000|2021-07-16 01:50:00|324.12|321.32|324.49|321.69|324.64|321.84|323.74|320.94|0
1626400500000|2021-07-16 01:55:00|324.64|321.84|324.93|322.13|325.08|322.28|324.49|321.69|0
1626400800000|2021-07-16 02:00:00|324.78|321.98|324.48|321.68|325.23|322.43|324.48|321.68|0
1626401100000|2021-07-16 02:05:00|324.41|321.61|324.18|321.38|324.48|321.68|323.74|320.94|0
1626401400000|2021-07-16 02:10:00|324.04|321.24|323.59|320.79|324.56|321.76|323.59|320.79|0
1626401700000|2021-07-16 02:15:00|323.74|320.94|323.88|321.08|324.18|321.38|323.44|320.64|0
1626402000000|2021-07-16 02:20:00|324.03|321.23|323.88|321.08|324.03|321.23|323.73|320.93|0
1626402300000|2021-07-16 02:25:00|324.03|321.23|324.78|321.98|324.78|321.98|323.88|321.08|0
1626402600000|2021-07-16 02:30:00|324.7|321.9|324.33|321.53|324.7|321.9|324.18|321.38|0
1626402900000|2021-07-16 02:35:00|324.18|321.38|324.03|321.23|324.33|321.53|323.88|321.08|0
1626403200000|2021-07-16 02:40:00|323.88|321.08|323.73|320.93|324.18|321.38|323.73|320.93|0
1626403500000|2021-07-16 02:45:00|323.58|320.78|323.87|321.07|323.88|321.08|323.58|320.78|0
1626403800000|2021-07-16 02:50:00|324.02|321.22|323.57|320.77|324.02|321.22|323.57|320.77|0
1626404100000|2021-07-16 02:55:00|323.72|320.92|323.13|320.33|324.02|321.22|323.13|320.33|0
1626404400000|2021-07-16 03:00:00|322.98|320.18|322.83|320.03|322.98|320.18|322.09|319.29|0
1626404700000|2021-07-16 03:05:00|322.68|319.88|322.38|319.58|322.83|320.03|322.38|319.58|0
1626405000000|2021-07-16 03:10:00|322.46|319.66|322.38|319.58|322.53|319.73|321.93|319.13|0
1626405300000|2021-07-16 03:15:00|322.23|319.43|322.38|319.58|322.67|319.87|322.23|319.43|0
1626405600000|2021-07-16 03:20:00|322.23|319.43|322.08|319.28|322.38|319.58|322.08|319.28|0
1626405900000|2021-07-16 03:25:00|322.01|319.21|321.04|318.24|322.08|319.28|321.04|318.24|0
1626406200000|2021-07-16 03:30:00|320.97|318.17|319.56|316.76|320.97|318.17|318.97|316.17|0
1626406500000|2021-07-16 03:35:00|319.41|316.61|318.67|315.87|319.56|316.76|318.6|315.8|0
1626406800000|2021-07-16 03:40:00|318.75|315.95|319.41|316.61|319.41|316.61|318.67|315.87|0
1626407100000|2021-07-16 03:45:00|319.26|316.46|319.4|316.6|319.55|316.75|318.81|316.01|0
1626407400000|2021-07-16 03:50:00|319.48|316.68|319.99|317.19|320.14|317.34|319.4|316.6|0
1626407700000|2021-07-16 03:55:00|319.85|317.05|319.48|316.68|319.85|317.05|319.4|316.6|0
1626408000000|2021-07-16 04:00:00|319.55|316.75|319.1|316.3|319.55|316.75|319.1|316.3|0
1626408300000|2021-07-16 04:05:00|319.4|316.6|319.84|317.04|319.99|317.19|319.4|316.6|0
1626408600000|2021-07-16 04:10:00|319.69|316.89|319.69|316.89|319.99|317.19|319.69|316.89|0
1626408900000|2021-07-16 04:15:00|319.54|316.74|319.69|316.89|319.84|317.04|319.4|316.6|0
1626409200000|2021-07-16 04:20:00|319.84|317.04|319.69|316.89|319.99|317.19|319.54|316.74|0
1626409500000|2021-07-16 04:25:00|319.84|317.04|319.84|317.04|320.13|317.33|319.84|317.04|0
1626409800000|2021-07-16 04:30:00|319.69|316.89|319.39|316.59|319.69|316.89|319.24|316.44|0
1626410100000|2021-07-16 04:35:00|319.24|316.44|319.24|316.44|319.39|316.59|318.95|316.15|0
1626410400000|2021-07-16 04:40:00|319.32|316.52|319.24|316.44|319.54|316.74|319.09|316.29|0
1626410700000|2021-07-16 04:45:00|319.39|316.59|318.8|316|319.39|316.59|318.65|315.85|0
1626411000000|2021-07-16 04:50:00|318.94|316.14|319.24|316.44|319.39|316.59|318.94|316.14|0
1626411300000|2021-07-16 04:55:00|319.09|316.29|318.94|316.14|319.09|316.29|318.79|315.99|0
1626411600000|2021-07-16 05:00:00|318.79|315.99|318.35|315.55|318.79|315.99|317.91|315.11|0
1626411900000|2021-07-16 05:05:00|318.2|315.4|318.49|315.69|318.5|315.7|318.05|315.25|0
1626412200000|2021-07-16 05:10:00|318.35|315.55|318.49|315.69|318.64|315.84|318.2|315.4|0
1626412500000|2021-07-16 05:15:00|318.35|315.55|318.2|315.4|318.49|315.69|318.2|315.4|0
1626412800000|2021-07-16 05:20:00|318.05|315.25|318.49|315.69|318.64|315.84|318.05|315.25|0
1626413100000|2021-07-16 05:25:00|318.64|315.84|318.34|315.54|318.64|315.84|318.05|315.25|0
1626413400000|2021-07-16 05:30:00|318.19|315.39|318.04|315.24|318.19|315.39|317.9|315.1|0
1626413700000|2021-07-16 05:35:00|317.9|315.1|318.19|315.39|318.49|315.69|317.9|315.1|0
1626414000000|2021-07-16 05:40:00|318.34|315.54|318.48|315.68|318.48|315.68|318.19|315.39|0
1626414300000|2021-07-16 05:45:00|318.63|315.83|319.52|316.72|319.52|316.72|318.63|315.83|0
1626414600000|2021-07-16 05:50:00|319.37|316.57|319.07|316.27|319.37|316.57|318.78|315.98|0
1626414900000|2021-07-16 05:55:00|319.15|316.35|319.96|317.16|320.1|317.3|318.78|315.98|0
1626415200000|2021-07-16 06:00:00|320.25|317.45|321.73|318.93|321.73|318.93|319.81|317.01|0
1626415500000|2021-07-16 06:05:00|321.88|319.08|322.03|319.23|322.4|319.6|321.29|318.49|0
1626415800000|2021-07-16 06:10:00|321.73|318.93|320.69|317.89|321.88|319.08|320.54|317.74|0
1626416100000|2021-07-16 06:15:00|320.54|317.74|320.39|317.59|320.84|318.04|320.1|317.3|0
1626416400000|2021-07-16 06:20:00|320.25|317.45|319.21|316.41|320.25|317.45|318.91|316.11|0
1626416700000|2021-07-16 06:25:00|319.14|316.34|318.47|315.67|319.14|316.34|318.18|315.38|0
1626417000000|2021-07-16 06:30:00|318.32|315.52|319.14|316.34|319.21|316.41|318.17|315.37|0
1626417300000|2021-07-16 06:35:00|319.21|316.41|319.35|316.55|319.35|316.55|318.91|316.11|0
1626417600000|2021-07-16 06:40:00|319.43|316.63|318.61|315.81|319.5|316.7|318.61|315.81|0
1626417900000|2021-07-16 06:45:00|318.76|315.96|318.76|315.96|319.05|316.25|318.46|315.66|0
1626418200000|2021-07-16 06:50:00|318.69|315.89|317.87|315.07|319.2|316.4|317.87|315.07|0
1626418500000|2021-07-16 06:55:00|318.02|315.22|318.31|315.51|318.31|315.51|317.58|314.78|0
1626418800000|2021-07-16 07:00:00|318.17|315.37|319.79|316.99|319.79|316.99|316.99|314.19|0
1626419100000|2021-07-16 07:05:00|319.96|317.56|318.11|315.71|320.33|317.93|317.37|314.97|0
1626419400000|2021-07-16 07:10:00|317.96|315.56|316.34|313.94|318.41|316.01|315.76|313.36|0
1626419700000|2021-07-16 07:15:00|316.05|313.65|317.52|315.12|317.52|315.12|315.61|313.21|0
1626420000000|2021-07-16 07:20:00|317.37|314.97|316.93|314.53|317.52|315.12|316.34|313.94|0
1626420300000|2021-07-16 07:25:00|317.07|314.67|317.96|315.56|317.96|315.56|316.63|314.23|0
1626420600000|2021-07-16 07:30:00|317.81|315.41|317.22|314.82|318.25|315.85|317.22|314.82|0
1626420900000|2021-07-16 07:35:00|317.37|314.97|317.07|314.67|318.1|315.7|317.07|314.67|0
1626421200000|2021-07-16 07:40:00|317.15|314.75|317.66|315.26|317.8|315.4|316.78|314.38|0
1626421500000|2021-07-16 07:45:00|317.8|315.4|317.51|315.11|318.25|315.85|317.29|314.89|0
1626421800000|2021-07-16 07:50:00|317.66|315.26|317.95|315.55|318.24|315.84|317.51|315.11|0
1626422100000|2021-07-16 07:55:00|318.03|315.63|317.06|314.66|318.03|315.63|316.62|314.22|0
1626422400000|2021-07-16 08:00:00|317.29|314.89|317.95|315.55|318.39|315.99|316.77|314.37|0
1626422700000|2021-07-16 08:05:00|317.8|315.4|319.57|317.17|319.72|317.32|317.5|315.1|0
1626423000000|2021-07-16 08:10:00|319.72|317.32|318.68|316.28|319.86|317.46|318.24|315.84|0
1626423300000|2021-07-16 08:15:00|318.53|316.13|318.24|315.84|318.98|316.58|317.94|315.54|0
1626423600000|2021-07-16 08:20:00|318.31|315.91|319.42|317.02|320.09|317.69|318.24|315.84|0
1626423900000|2021-07-16 08:25:00|319.35|316.95|318.97|316.57|319.79|317.39|318.53|316.13|0
1626424200000|2021-07-16 08:30:00|319.05|316.65|317.64|315.24|319.27|316.87|317.64|315.24|0
1626424500000|2021-07-16 08:35:00|317.79|315.39|318.08|315.68|318.38|315.98|317.49|315.09|0
1626424800000|2021-07-16 08:40:00|318.23|315.83|317.64|315.24|318.23|315.83|317.64|315.24|0
1626425100000|2021-07-16 08:45:00|317.49|315.09|316.61|314.21|317.64|315.24|316.61|314.21|0
1626425400000|2021-07-16 08:50:00|316.46|314.06|316.61|314.21|316.98|314.58|316.31|313.91|0
1626425700000|2021-07-16 08:55:00|316.46|314.06|315.87|313.47|316.46|314.06|315.72|313.32|0
1626426000000|2021-07-16 09:00:00|316.02|313.62|316.16|313.76|317.04|314.64|315.87|313.47|0
1626426300000|2021-07-16 09:05:00|316.02|313.62|314.92|312.52|316.16|313.76|314.4|312|0
1626426600000|2021-07-16 09:10:00|314.99|312.59|313.96|311.56|315.13|312.73|313.81|311.41|0
1626426900000|2021-07-16 09:15:00|313.81|311.41|315.13|312.73|315.28|312.88|313.81|311.41|0
1626427200000|2021-07-16 09:20:00|315.21|312.81|314.69|312.29|315.42|313.02|314.4|312|0
1626427500000|2021-07-16 09:25:00|314.54|312.14|315.57|313.17|315.57|313.17|314.54|312.14|0
1626427800000|2021-07-16 09:30:00|315.42|313.02|315.57|313.17|315.86|313.46|315.27|312.87|0
1626428100000|2021-07-16 09:35:00|315.71|313.31|314.98|312.58|315.71|313.31|314.83|312.43|0
1626428400000|2021-07-16 09:40:00|315.12|312.72|315.27|312.87|315.56|313.16|314.54|312.14|0
1626428700000|2021-07-16 09:45:00|315.35|312.95|315.41|313.01|315.71|313.31|314.98|312.58|0
1626429000000|2021-07-16 09:50:00|315.27|312.87|315.71|313.31|315.71|313.31|314.53|312.13|0
1626429300000|2021-07-16 09:55:00|315.85|313.45|314.53|312.13|316.44|314.04|314.53|312.13|0
1626429600000|2021-07-16 10:00:00|314.61|312.21|314.68|312.28|315.12|312.72|313.8|311.4|0
1626429900000|2021-07-16 10:05:00|314.75|312.35|315.55|313.15|315.7|313.3|314.17|311.77|0
1626430200000|2021-07-16 10:10:00|315.7|313.3|317.05|314.65|318.15|315.75|315.7|313.3|0
1626430500000|2021-07-16 10:15:00|316.9|314.5|318.07|315.67|318.52|316.12|316.9|314.5|0
1626430800000|2021-07-16 10:20:00|317.93|315.53|317.78|315.38|318.66|316.26|317.48|315.08|0
1626431100000|2021-07-16 10:25:00|317.93|315.53|317.48|315.08|318.22|315.82|317.04|314.64|0
1626431400000|2021-07-16 10:30:00|317.63|315.23|317.33|314.93|317.78|315.38|316.97|314.57|0
1626431700000|2021-07-16 10:35:00|317.04|314.64|317.04|314.64|317.63|315.23|317.04|314.64|0
1626432000000|2021-07-16 10:40:00|317.19|314.79|315.57|313.17|317.33|314.93|315.57|313.17|0
1626432300000|2021-07-16 10:45:00|315.72|313.32|315.71|313.31|315.86|313.46|314.98|312.58|0
1626432600000|2021-07-16 10:50:00|315.57|313.17|315.57|313.17|315.86|313.46|315.13|312.73|0
1626432900000|2021-07-16 10:55:00|315.71|313.31|314.98|312.58|315.86|313.46|314.83|312.43|0
1626433200000|2021-07-16 11:00:00|314.69|312.29|314.54|312.14|314.83|312.43|314.39|311.99|0
1626433500000|2021-07-16 11:05:00|314.39|311.99|314.91|312.51|314.98|312.58|314.25|311.85|0
1626433800000|2021-07-16 11:10:00|314.98|312.58|315.12|312.72|315.71|313.31|314.68|312.28|0
1626434100000|2021-07-16 11:15:00|315.27|312.87|314.83|312.43|315.27|312.87|314.39|311.99|0
1626434400000|2021-07-16 11:20:00|314.68|312.28|314.83|312.43|315.27|312.87|314.46|312.06|0
1626434700000|2021-07-16 11:25:00|314.68|312.28|315.26|312.86|315.41|313.01|314.68|312.28|0
1626435000000|2021-07-16 11:30:00|315.41|313.01|315.26|312.86|315.85|313.45|314.82|312.42|0
1626435300000|2021-07-16 11:35:00|315.41|313.01|315.99|313.59|315.99|313.59|314.68|312.28|0
1626435600000|2021-07-16 11:40:00|316.07|313.67|315.26|312.86|316.14|313.74|315.11|312.71|0
1626435900000|2021-07-16 11:45:00|315.41|313.01|315.26|312.86|315.84|313.44|315.11|312.71|0
1626436200000|2021-07-16 11:50:00|315.11|312.71|315.11|312.71|315.4|313|314.82|312.42|0
1626436500000|2021-07-16 11:55:00|314.96|312.56|314.81|312.41|315.11|312.71|314.81|312.41|0
1626436800000|2021-07-16 12:00:00|314.67|312.27|314.23|311.83|314.96|312.56|314.23|311.83|0
1626437100000|2021-07-16 12:05:00|314.37|311.97|314.67|312.27|314.96|312.56|314.23|311.83|0
1626437400000|2021-07-16 12:10:00|314.52|312.12|313.64|311.24|314.52|312.12|313.64|311.24|0
1626437700000|2021-07-16 12:15:00|313.79|311.39|313.35|310.95|313.79|311.39|312.62|310.22|0
1626438000000|2021-07-16 12:20:00|313.2|310.8|313.05|310.65|313.35|310.95|312.76|310.36|0
1626438300000|2021-07-16 12:25:00|312.91|310.51|313.34|310.94|313.34|310.94|312.47|310.07|0
1626438600000|2021-07-16 12:30:00|313.2|310.8|312.06|309.66|314|311.6|311.77|309.37|0
1626438900000|2021-07-16 12:35:00|312.2|309.8|310.89|308.49|312.2|309.8|310.6|308.2|0
1626439200000|2021-07-16 12:40:00|310.74|308.34|310.31|307.91|310.89|308.49|310.31|307.91|0
1626439500000|2021-07-16 12:45:00|310.45|308.05|310.45|308.05|310.6|308.2|310.3|307.9|0
1626439800000|2021-07-16 12:50:00|310.6|308.2|310.45|308.05|310.6|308.2|310.3|307.9|0
1626440100000|2021-07-16 12:55:00|310.59|308.19|311.03|308.63|311.03|308.63|310.45|308.05|0
1626440400000|2021-07-16 13:00:00|310.88|308.48|310.45|308.05|310.88|308.48|310.3|307.9|0
1626440700000|2021-07-16 13:05:00|310.59|308.19|310.59|308.19|310.96|308.56|310.59|308.19|0
1626441000000|2021-07-16 13:10:00|310.73|308.33|310.44|308.04|311.32|308.92|310.44|308.04|0
1626441300000|2021-07-16 13:15:00|310.3|307.9|309.13|306.73|310.3|307.9|308.99|306.59|0
1626441600000|2021-07-16 13:20:00|309.28|306.88|309.13|306.73|309.71|307.31|308.84|306.44|0
1626441900000|2021-07-16 13:25:00|308.7|306.3|309.86|307.46|310|307.6|308.55|306.15|0
1626442200000|2021-07-16 13:30:00|310.15|307.75|310.58|308.18|311.46|309.06|309.86|307.46|0
1626442500000|2021-07-16 13:35:00|310.44|308.04|311.75|309.35|312.04|309.64|310.29|307.89|0
1626442800000|2021-07-16 13:40:00|311.89|309.49|314.38|311.98|314.52|312.12|311.75|309.35|0
1626443100000|2021-07-16 13:45:00|314.52|312.12|314.27|311.87|315|312.6|312.91|310.51|0
1626443400000|2021-07-16 13:50:00|314.12|311.72|314.71|312.31|315.74|313.34|314.12|311.72|0
1626443700000|2021-07-16 13:55:00|314.56|312.16|314.12|311.72|315.3|312.9|313.97|311.57|0
1626444000000|2021-07-16 14:00:00|314.05|311.65|315.88|313.48|316.77|314.37|313.68|311.28|0
1626444300000|2021-07-16 14:05:00|315.59|313.19|316.77|314.37|317.21|314.81|315.44|313.04|0
1626444600000|2021-07-16 14:10:00|317.06|314.66|320.32|317.92|321.22|318.82|316.62|314.22|0
1626444900000|2021-07-16 14:15:00|320.62|318.22|320.4|318|321.21|318.81|318.01|315.61|0
1626445200000|2021-07-16 14:20:00|320.55|318.15|325.47|323.07|325.92|323.52|320.26|317.86|0
1626445500000|2021-07-16 14:25:00|325.17|322.77|326.66|324.26|327.27|324.87|324.12|321.72|0
1626445800000|2021-07-16 14:30:00|327.11|324.71|324.41|322.01|327.11|324.71|323.07|320.67|0
1626446100000|2021-07-16 14:35:00|324.86|322.46|323.96|321.56|326.81|324.41|323.66|321.26|0
1626446400000|2021-07-16 14:40:00|324.26|321.86|325.91|323.51|326.66|324.26|324.11|321.71|0
1626446700000|2021-07-16 14:45:00|325.76|323.36|324.86|322.46|326.65|324.25|324.56|322.16|0
1626447000000|2021-07-16 14:50:00|324.71|322.31|322.47|320.07|324.71|322.31|322.02|319.62|0
1626447300000|2021-07-16 14:55:00|322.17|319.77|323.66|321.26|324.7|322.3|321.57|319.17|0
1626447600000|2021-07-16 15:00:00|323.51|321.11|326.65|324.25|326.65|324.25|322.76|320.36|0
1626447900000|2021-07-16 15:05:00|326.43|324.03|325.9|323.5|328.15|325.75|324.55|322.15|0
1626448200000|2021-07-16 15:10:00|326.2|323.8|326.72|324.32|326.95|324.55|324.85|322.45|0
1626448500000|2021-07-16 15:15:00|326.5|324.1|326.19|323.79|328.75|326.35|325.45|323.05|0
1626448800000|2021-07-16 15:20:00|326.34|323.94|326.49|324.09|326.79|324.39|324.7|322.3|0
1626449100000|2021-07-16 15:25:00|326.64|324.24|327.69|325.29|327.84|325.44|325.29|322.89|0
1626449400000|2021-07-16 15:30:00|327.84|325.44|324.69|322.29|327.99|325.59|324.69|322.29|0
1626449700000|2021-07-16 15:35:00|324.54|322.14|324.54|322.14|325.59|323.19|323.8|321.4|0
1626450000000|2021-07-16 15:40:00|324.39|321.99|326.26|323.86|326.34|323.94|324.24|321.84|0
1626450300000|2021-07-16 15:45:00|326.04|323.64|326.79|324.39|328.29|325.89|325.59|323.19|0
1626450600000|2021-07-16 15:50:00|326.64|324.24|324.24|321.84|327.24|324.84|324.24|321.84|0
1626450900000|2021-07-16 15:55:00|324.39|321.99|324.54|322.14|324.69|322.29|323.49|321.09|0
1626451200000|2021-07-16 16:00:00|324.39|321.99|322.74|320.34|324.83|322.43|322.45|320.05|0
1626451500000|2021-07-16 16:05:00|322.59|320.19|321.85|319.45|323.04|320.64|321.7|319.3|0
1626451800000|2021-07-16 16:10:00|321.7|319.3|322|319.6|322.44|320.04|321.7|319.3|0
1626452100000|2021-07-16 16:15:00|321.85|319.45|321.25|318.85|322.15|319.75|320.96|318.56|0
1626452400000|2021-07-16 16:20:00|321.1|318.7|322.44|320.04|322.44|320.04|320.95|318.55|0
1626452700000|2021-07-16 16:25:00|322.29|319.89|323.33|320.93|323.33|320.93|321.84|319.44|0
1626453000000|2021-07-16 16:30:00|323.18|320.78|322.73|320.33|323.78|321.38|322.44|320.04|0
1626453300000|2021-07-16 16:35:00|322.59|320.19|324.08|321.68|324.08|321.68|322.14|319.74|0
1626453600000|2021-07-16 16:40:00|323.93|321.53|323.92|321.52|324.52|322.12|323.48|321.08|0
1626453900000|2021-07-16 16:45:00|324.07|321.67|324.52|322.12|325.12|322.72|323.78|321.38|0
1626454200000|2021-07-16 16:50:00|324.67|322.27|323.47|321.07|324.67|322.27|322.88|320.48|0
1626454500000|2021-07-16 16:55:00|323.32|320.92|324.07|321.67|324.07|321.67|322.73|320.33|0
1626454800000|2021-07-16 17:00:00|323.92|321.52|323.02|320.62|324.67|322.27|322.8|320.4|0
1626455100000|2021-07-16 17:05:00|322.87|320.47|322.43|320.03|323.32|320.92|322.13|319.73|0
1626455400000|2021-07-16 17:10:00|322.58|320.18|322.42|320.02|323.02|320.62|322.42|320.02|0
1626455700000|2021-07-16 17:15:00|322.57|320.17|322.27|319.87|322.87|320.47|321.83|319.43|0
1626456000000|2021-07-16 17:20:00|322.35|319.95|323.61|321.21|324.06|321.66|322.27|319.87|0
1626456300000|2021-07-16 17:25:00|323.46|321.06|324.66|322.26|324.81|322.41|323.46|321.06|0
1626456600000|2021-07-16 17:30:00|324.81|322.41|326.6|324.2|326.6|324.2|324.66|322.26|0
1626456900000|2021-07-16 17:35:00|326.75|324.35|326.15|323.75|327.5|325.1|325.7|323.3|0
1626457200000|2021-07-16 17:40:00|326.3|323.9|327.5|325.1|327.95|325.55|326|323.6|0
1626457500000|2021-07-16 17:45:00|327.65|325.25|327.2|324.8|327.65|325.25|326.15|323.75|0
1626457800000|2021-07-16 17:50:00|327.35|324.95|326.3|323.9|327.5|325.1|326.3|323.9|0
1626458100000|2021-07-16 17:55:00|326.38|323.98|327.2|324.8|327.35|324.95|326|323.6|0
1626458400000|2021-07-16 18:00:00|327.05|324.65|329.15|326.75|329.91|327.51|327.05|324.65|0
1626458700000|2021-07-16 18:05:00|329|326.6|328.7|326.3|330.06|327.66|328.4|326|0
1626459000000|2021-07-16 18:10:00|328.55|326.15|329.3|326.9|330.36|327.96|328.55|326.15|0
1626459300000|2021-07-16 18:15:00|329|326.6|327.64|325.24|329.45|327.05|327.04|324.64|0
1626459600000|2021-07-16 18:20:00|327.79|325.39|328.24|325.84|328.69|326.29|327.49|325.09|0
1626459900000|2021-07-16 18:25:00|327.94|325.54|330.35|327.95|330.35|327.95|327.79|325.39|0
1626460200000|2021-07-16 18:30:00|330.96|328.56|331.87|329.47|332.32|329.92|329.3|326.9|0
1626460500000|2021-07-16 18:35:00|331.56|329.16|332.17|329.77|332.62|330.22|330.8|328.4|0
1626460800000|2021-07-16 18:40:00|332.47|330.07|332.77|330.37|333.68|331.28|331.26|328.86|0
1626461100000|2021-07-16 18:45:00|333.08|330.68|333.68|331.28|333.84|331.44|332.16|329.76|0
1626461400000|2021-07-16 18:50:00|333.84|331.44|333.23|330.83|333.99|331.59|332.77|330.37|0
1626461700000|2021-07-16 18:55:00|333.07|330.67|332.92|330.52|333.38|330.98|332.16|329.76|0
1626462000000|2021-07-16 19:00:00|333.07|330.67|336.12|333.72|336.12|333.72|333.07|330.67|0
1626462300000|2021-07-16 19:05:00|336.27|333.87|335.35|332.95|336.88|334.48|334.9|332.5|0
1626462600000|2021-07-16 19:10:00|335.2|332.8|334.44|332.04|336.88|334.48|334.44|332.04|0
1626462900000|2021-07-16 19:15:00|334.89|332.49|332.31|329.91|335.35|332.95|332.31|329.91|0
1626463200000|2021-07-16 19:20:00|332.46|330.06|334.13|331.73|334.28|331.88|332.46|330.06|0
1626463500000|2021-07-16 19:25:00|333.98|331.58|335.5|333.1|335.81|333.41|333.98|331.58|0
1626463800000|2021-07-16 19:30:00|335.65|333.25|336.39|333.99|337.03|334.63|332.62|330.22|0
1626464100000|2021-07-16 19:35:00|336.54|334.14|337.46|335.06|338.07|335.67|336.39|333.99|0
1626464400000|2021-07-16 19:40:00|337.15|334.75|338.68|336.28|338.68|336.28|335.62|333.22|0
1626464700000|2021-07-16 19:45:00|338.53|336.13|340.83|338.43|341.29|338.89|338.07|335.67|0
1626465000000|2021-07-16 19:50:00|340.99|338.59|338.68|336.28|341.29|338.89|338.53|336.13|0
1626465300000|2021-07-16 19:55:00|339.14|336.74|338.68|336.28|340.21|337.81|337.3|334.9|0
1626465600000|2021-07-16 20:00:00|338.52|336.12|338.98|336.58|339.75|337.35|336.99|334.59|0
1626465900000|2021-07-16 20:05:00|338.83|336.43|339.9|337.5|339.9|337.5|338.22|335.82|0
1626466200000|2021-07-16 20:10:00|340.06|337.66|340.98|338.58|341.29|338.89|339.44|337.04|0
1626678300000|2021-07-19 07:05:00|348.7|346.3|353.38|350.98|354.16|351.76|345.59|343.19|0
1626678600000|2021-07-19 07:10:00|353.22|350.82|351.09|348.69|354|351.6|350.48|348.08|0
1626678900000|2021-07-19 07:15:00|350.94|348.54|348.91|346.51|351.56|349.16|348.6|346.2|0
1626679200000|2021-07-19 07:20:00|349.22|346.82|351.09|348.69|352.03|349.63|348.29|345.89|0
1626679500000|2021-07-19 07:25:00|351.56|349.16|350.46|348.06|352.65|350.25|350.46|348.06|0
1626679800000|2021-07-19 07:30:00|350.78|348.38|353.27|350.87|353.59|351.19|350.39|347.99|0
1626680100000|2021-07-19 07:35:00|353.43|351.03|355.62|353.22|356.1|353.7|353.43|351.03|0
1626680400000|2021-07-19 07:40:00|355.94|353.54|353.85|351.45|356.25|353.85|353.38|350.98|0
1626680700000|2021-07-19 07:45:00|353.62|351.22|354.32|351.92|355.73|353.33|353.54|351.14|0
1626681000000|2021-07-19 07:50:00|354.16|351.76|353.62|351.22|355.26|352.86|352.28|349.88|0
1626681300000|2021-07-19 07:55:00|353.69|351.29|354|351.6|354.47|352.07|353.06|350.66|0
1626681600000|2021-07-19 08:00:00|353.69|351.29|350.72|348.32|353.69|351.29|349.79|347.39|0
1626681900000|2021-07-19 08:05:00|350.88|348.48|352.2|349.8|352.43|350.03|350.72|348.32|0
1626682200000|2021-07-19 08:10:00|352.28|349.88|349.78|347.38|352.43|350.03|349.47|347.07|0
1626682500000|2021-07-19 08:15:00|349.94|347.54|349.27|346.87|351.46|349.06|348.49|346.09|0
1626682800000|2021-07-19 08:20:00|349.12|346.72|349.43|347.03|349.58|347.18|347.87|345.47|0
1626683100000|2021-07-19 08:25:00|349.27|346.87|351.15|348.75|351.3|348.9|348.96|346.56|0
1626683400000|2021-07-19 08:30:00|350.83|348.43|353.18|350.78|353.18|350.78|350.83|348.43|0
1626683700000|2021-07-19 08:35:00|352.87|350.47|358.71|356.31|358.71|356.31|352.87|350.47|0
1626684000000|2021-07-19 08:40:00|358.86|356.46|356.8|354.4|358.86|356.46|355.54|353.14|0
1626684300000|2021-07-19 08:45:00|356.96|354.56|357.59|355.19|359.02|356.62|356.8|354.4|0
1626684600000|2021-07-19 08:50:00|357.91|355.51|358.7|356.3|359.5|357.1|357.59|355.19|0
1626684900000|2021-07-19 08:55:00|358.86|356.46|360.56|358.16|360.56|358.16|356.63|354.23|0
1626685200000|2021-07-19 09:00:00|360.4|358|359.13|356.73|361.82|359.42|359.13|356.73|0
1626685500000|2021-07-19 09:05:00|358.97|356.57|359.13|356.73|359.76|357.36|358.03|355.63|0
1626685800000|2021-07-19 09:10:00|358.97|356.57|360.16|357.76|361.34|358.94|358.97|356.57|0
1626686100000|2021-07-19 09:15:00|360.23|357.83|359.44|357.04|360.55|358.15|358.58|356.18|0
1626686400000|2021-07-19 09:20:00|359.28|356.88|358.97|356.57|361.18|358.78|358.81|356.41|0
1626686700000|2021-07-19 09:25:00|358.81|356.41|359.76|357.36|359.91|357.51|358.65|356.25|0
1626687000000|2021-07-19 09:30:00|359.91|357.51|360.7|358.3|361.18|358.78|359.44|357.04|0
1626687300000|2021-07-19 09:35:00|360.86|358.46|359.52|357.12|361.18|358.78|359.52|357.12|0
1626687600000|2021-07-19 09:40:00|359.28|356.88|357.38|354.98|360.07|357.67|356.44|354.04|0
1626687900000|2021-07-19 09:45:00|357.54|355.14|357.86|355.46|358.49|356.09|357.07|354.67|0
1626688200000|2021-07-19 09:50:00|357.78|355.38|358.17|355.77|358.8|356.4|357.54|355.14|0
1626688500000|2021-07-19 09:55:00|358.01|355.61|357.46|355.06|358.64|356.24|356.59|354.19|0
1626688800000|2021-07-19 10:00:00|357.22|354.82|359.59|357.19|359.59|357.19|356.43|354.03|0
1626689100000|2021-07-19 10:05:00|359.75|357.35|361.01|358.61|361.73|359.33|359.27|356.87|0
1626689400000|2021-07-19 10:10:00|360.85|358.45|361.96|359.56|361.96|359.56|360.85|358.45|0
1626689700000|2021-07-19 10:15:00|361.8|359.4|360.85|358.45|362.6|360.2|360.37|357.97|0
1626690000000|2021-07-19 10:20:00|360.69|358.29|360.69|358.29|361.17|358.77|359.9|357.5|0
1626690300000|2021-07-19 10:25:00|360.21|357.81|359.9|357.5|360.53|358.13|359.58|357.18|0
1626690600000|2021-07-19 10:30:00|360.05|357.65|359.1|356.7|360.37|357.97|359.1|356.7|0
1626690900000|2021-07-19 10:35:00|359.26|356.86|361.56|359.16|361.79|359.39|359.1|356.7|0
1626691200000|2021-07-19 10:40:00|361.48|359.08|362.11|359.71|362.27|359.87|360.68|358.28|0
1626691500000|2021-07-19 10:45:00|361.95|359.55|361|358.6|362.74|360.34|360.05|357.65|0
1626691800000|2021-07-19 10:50:00|361.16|358.76|361.55|359.15|362.58|360.18|361.16|358.76|0
1626692100000|2021-07-19 10:55:00|361.47|359.07|361.39|358.99|362.42|360.02|361|358.6|0
1626692400000|2021-07-19 11:00:00|361.47|359.07|362.9|360.5|363.22|360.82|359.89|357.49|0
1626692700000|2021-07-19 11:05:00|362.58|360.18|363.53|361.13|363.53|361.13|361.71|359.31|0
1626693000000|2021-07-19 11:10:00|363.62|361.22|364.17|361.77|364.33|361.93|362.9|360.5|0
1626693300000|2021-07-19 11:15:00|364.33|361.93|365.24|362.84|365.71|363.31|362.63|360.23|0
1626693600000|2021-07-19 11:20:00|365.08|362.68|365.71|363.31|365.71|363.31|364.76|362.36|0
1626693900000|2021-07-19 11:25:00|365.87|363.47|368.9|366.5|369.06|366.66|365.39|362.99|0
1626694200000|2021-07-19 11:30:00|369.06|366.66|373.06|370.66|373.22|370.82|368.9|366.5|0
1626694500000|2021-07-19 11:35:00|372.98|370.58|372.26|369.86|373.06|370.66|371.13|368.73|0
1626694800000|2021-07-19 11:40:00|372.58|370.18|373.56|371.16|373.88|371.48|370.5|368.1|0
1626695100000|2021-07-19 11:45:00|373.4|371|371.15|368.75|374.53|372.13|370.83|368.43|0
1626695400000|2021-07-19 11:50:00|371.31|368.91|372.11|369.71|373.88|371.48|370.83|368.43|0
1626695700000|2021-07-19 11:55:00|372.27|369.87|370.02|367.62|372.27|369.87|369.86|367.46|0
1626696000000|2021-07-19 12:00:00|369.86|367.46|372.11|369.71|372.11|369.71|369.54|367.14|0
1626696300000|2021-07-19 12:05:00|372.27|369.87|373.55|371.15|374.04|371.64|370.82|368.42|0
1626696600000|2021-07-19 12:10:00|373.72|371.32|373.55|371.15|374.36|371.96|372.59|370.19|0
1626696900000|2021-07-19 12:15:00|373.39|370.99|374.12|371.72|376.62|374.22|373.39|370.99|0
1626697200000|2021-07-19 12:20:00|374.04|371.64|374.36|371.96|376.78|374.38|374.03|371.63|0
1626697500000|2021-07-19 12:25:00|374.52|372.12|374.19|371.79|375.32|372.92|373.55|371.15|0
1626697800000|2021-07-19 12:30:00|374.52|372.12|372.9|370.5|375.16|372.76|372.74|370.34|0
1626698100000|2021-07-19 12:35:00|372.58|370.18|375.32|372.92|375.48|373.08|371.94|369.54|0
1626698400000|2021-07-19 12:40:00|375.16|372.76|373.71|371.31|376.29|373.89|373.71|371.31|0
1626698700000|2021-07-19 12:45:00|374.19|371.79|372.9|370.5|375.81|373.41|372.9|370.5|0
1626699000000|2021-07-19 12:50:00|373.06|370.66|370.97|368.57|373.06|370.66|370.81|368.41|0
1626699300000|2021-07-19 12:55:00|371.29|368.89|373.38|370.98|373.38|370.98|371.13|368.73|0
1626699600000|2021-07-19 13:00:00|373.7|371.3|376.29|373.89|376.29|373.89|373.38|370.98|0
1626699900000|2021-07-19 13:05:00|375.96|373.56|375.64|373.24|376.61|374.21|374.99|372.59|0
1626700200000|2021-07-19 13:10:00|375.8|373.4|376.28|373.88|377.26|374.86|374.99|372.59|0
1626700500000|2021-07-19 13:15:00|376.12|373.72|376.44|374.04|377.42|375.02|375.96|373.56|0
1626700800000|2021-07-19 13:20:00|376.28|373.88|374.66|372.26|376.77|374.37|374.66|372.26|0
1626701100000|2021-07-19 13:25:00|374.99|372.59|374.91|372.51|375.15|372.75|373.69|371.29|0
1626701400000|2021-07-19 13:30:00|374.66|372.26|377.25|374.85|378.22|375.82|371.44|369.04|0
1626701700000|2021-07-19 13:35:00|377.09|374.69|375.14|372.74|378.22|375.82|372.56|370.16|0
1626702000000|2021-07-19 13:40:00|375.3|372.9|372.4|370|380.66|378.26|372.24|369.84|0
1626702300000|2021-07-19 13:45:00|372.72|370.32|378.87|376.47|378.87|376.47|372.4|370|0
1626702600000|2021-07-19 13:50:00|379.36|376.96|386.23|383.83|387.21|384.81|379.36|376.96|0
1626702900000|2021-07-19 13:55:00|385.9|383.5|386.72|384.32|389.36|386.96|384.25|381.85|0
1626703200000|2021-07-19 14:00:00|387.71|385.31|388.36|385.96|392.5|390.1|387.38|384.98|0
1626703500000|2021-07-19 14:05:00|388.7|386.3|389.02|386.62|390.35|387.95|386.39|383.99|0
1626703800000|2021-07-19 14:10:00|389.68|387.28|393.86|391.46|394.02|391.62|386.17|383.77|0
1626704100000|2021-07-19 14:15:00|394.35|391.95|397.5|395.1|400.65|398.25|393.86|391.46|0
1626704400000|2021-07-19 14:20:00|397.99|395.59|395.01|392.61|399.66|397.26|394.68|392.28|0
1626704700000|2021-07-19 14:25:00|395.34|392.94|391.57|389.17|398.16|395.76|391.24|388.84|0
1626705000000|2021-07-19 14:30:00|391.74|389.34|394.05|391.65|396.04|393.64|391.74|389.34|0
1626705300000|2021-07-19 14:35:00|393.55|391.15|392.56|390.16|397.7|395.3|392.56|390.16|0
1626705600000|2021-07-19 14:40:00|392.89|390.49|388.94|386.54|394.05|391.65|388.94|386.54|0
1626705900000|2021-07-19 14:45:00|389.76|387.36|388.28|385.88|389.92|387.52|387.62|385.22|0
1626706200000|2021-07-19 14:50:00|387.95|385.55|391.63|389.23|391.63|389.23|387.01|384.61|0
1626706500000|2021-07-19 14:55:00|391.47|389.07|388.66|386.26|393.29|390.89|388.33|385.93|0
1626706800000|2021-07-19 15:00:00|388.49|386.09|384.21|381.81|392.22|389.82|383.89|381.49|0
1626707100000|2021-07-19 15:05:00|384.38|381.98|382.9|380.5|385.03|382.63|382.57|380.17|0
1626707400000|2021-07-19 15:10:00|383.07|380.67|383.88|381.48|384.38|381.98|382.25|379.85|0
1626707700000|2021-07-19 15:15:00|383.72|381.32|383.88|381.48|383.88|381.48|381.76|379.36|0
1626708000000|2021-07-19 15:20:00|383.23|380.83|387.49|385.09|387.82|385.42|383.06|380.66|0
1626708300000|2021-07-19 15:25:00|387.66|385.26|386.06|383.66|388.65|386.25|385.52|383.12|0
1626708600000|2021-07-19 15:30:00|386.23|383.83|380.14|377.74|386.81|384.41|379.15|376.75|0
1626708900000|2021-07-19 15:35:00|379.97|377.57|381.29|378.89|382.77|380.37|379.15|376.75|0
1626709200000|2021-07-19 15:40:00|380.79|378.39|378.66|376.26|382.11|379.71|378.5|376.1|0
1626709500000|2021-07-19 15:45:00|378.82|376.42|379.48|377.08|379.81|377.41|377.68|375.28|0
1626709800000|2021-07-19 15:50:00|379.31|376.91|380.95|378.55|382.11|379.71|378.49|376.09|0
1626710100000|2021-07-19 15:55:00|381.12|378.72|380.79|378.39|381.61|379.21|378|375.6|0
1626710400000|2021-07-19 16:00:00|380.62|378.22|387.06|384.66|387.23|384.83|380.62|378.22|0
1626710700000|2021-07-19 16:05:00|387.39|384.99|388.16|385.76|389.56|387.16|381.85|379.45|0
1626711000000|2021-07-19 16:10:00|388.33|385.93|387.82|385.42|388.99|386.59|386.99|384.59|0
1626711300000|2021-07-19 16:15:00|387.91|385.51|387.49|385.09|388.58|386.18|385.66|383.26|0
1626711600000|2021-07-19 16:20:00|387.99|385.59|386.99|384.59|390.16|387.76|386.49|384.09|0
1626711900000|2021-07-19 16:25:00|387.16|384.76|389.82|387.42|390.32|387.92|385|382.6|0
1626712200000|2021-07-19 16:30:00|390.15|387.75|392.08|389.68|392.83|390.43|389.99|387.59|0
1626712500000|2021-07-19 16:35:00|392.16|389.76|394|391.6|394|391.6|391.99|389.59|0
1626712800000|2021-07-19 16:40:00|393.5|391.1|398.05|395.65|398.13|395.73|392.96|390.56|0
1626713100000|2021-07-19 16:45:00|397.96|395.56|397.12|394.72|398.13|395.73|395.6|393.2|0
1626713400000|2021-07-19 16:50:00|397.28|394.88|395.26|392.86|398.63|396.23|394.09|391.69|0
1626713700000|2021-07-19 16:55:00|395.43|393.03|394.34|391.94|396.78|394.38|394.09|391.69|0
1626714000000|2021-07-19 17:00:00|394.93|392.53|393.25|390.85|395.77|393.37|391.24|388.84|0
1626714300000|2021-07-19 17:05:00|393.58|391.18|390.74|388.34|395.09|392.69|390.74|388.34|0
1626714600000|2021-07-19 17:10:00|391.08|388.68|393.41|391.01|393.75|391.35|390.83|388.43|0
1626714900000|2021-07-19 17:15:00|393.58|391.18|393.41|391.01|393.58|391.18|390.74|388.34|0
1626715200000|2021-07-19 17:20:00|393.58|391.18|393.5|391.1|396.26|393.86|391.32|388.92|0
1626715500000|2021-07-19 17:25:00|393.67|391.27|396.2|393.8|397.04|394.64|393.17|390.77|0
1626715800000|2021-07-19 17:30:00|397.21|394.81|398.05|395.65|398.73|396.33|395.91|393.51|0
1626716100000|2021-07-19 17:35:00|397.71|395.31|395.51|393.11|397.71|395.31|393.49|391.09|0
1626716400000|2021-07-19 17:40:00|395.34|392.94|396.19|393.79|397.37|394.97|394.08|391.68|0
1626716700000|2021-07-19 17:45:00|396.02|393.62|397.71|395.31|397.71|395.31|393.49|391.09|0
1626717000000|2021-07-19 17:50:00|397.54|395.14|393.99|391.59|398.39|395.99|393.99|391.59|0
1626717300000|2021-07-19 17:55:00|394.16|391.76|397.54|395.14|398.21|395.81|392.81|390.41|0
1626717600000|2021-07-19 18:00:00|397.87|395.47|392.3|389.9|397.87|395.47|391.3|388.9|0
1626717900000|2021-07-19 18:05:00|392.14|389.74|396.52|394.12|396.52|394.12|391.97|389.57|0
1626718200000|2021-07-19 18:10:00|396.18|393.78|393.31|390.91|396.18|393.78|391.29|388.89|0
1626718500000|2021-07-19 18:15:00|392.8|390.4|390.45|388.05|394.32|391.92|390.45|388.05|0
1626718800000|2021-07-19 18:20:00|390.29|387.89|391.46|389.06|391.46|389.06|389.28|386.88|0
1626719100000|2021-07-19 18:25:00|391.29|388.89|390.28|387.88|392.8|390.4|390.12|387.72|0
1626719400000|2021-07-19 18:30:00|390.11|387.71|392.8|390.4|394.48|392.08|389.95|387.55|0
1626719700000|2021-07-19 18:35:00|392.13|389.73|397.52|395.12|398.2|395.8|392.13|389.73|0
1626720000000|2021-07-19 18:40:00|397.69|395.29|399.26|396.86|399.77|397.37|396.51|394.11|0
1626720300000|2021-07-19 18:45:00|398.92|396.52|396.73|394.33|399.77|397.37|396.56|394.16|0
1626720600000|2021-07-19 18:50:00|396.89|394.49|397.4|395|399.09|396.69|395.38|392.98|0
1626720900000|2021-07-19 18:55:00|397.57|395.17|396.89|394.49|397.74|395.34|393.53|391.13|0
1626721200000|2021-07-19 19:00:00|397.23|394.83|394.03|391.63|398.58|396.18|394.03|391.63|0
1626721500000|2021-07-19 19:05:00|394.29|391.89|392.69|390.29|396.38|393.98|392.02|389.62|0
1626721800000|2021-07-19 19:10:00|392.86|390.46|393.19|390.79|394.2|391.8|390.1|387.7|0
1626722100000|2021-07-19 19:15:00|393.52|391.12|396.89|394.49|397.22|394.82|392.69|390.29|0
1626722400000|2021-07-19 19:20:00|396.97|394.57|398.23|395.83|398.4|396|395.54|393.14|0
1626722700000|2021-07-19 19:25:00|398.07|395.67|397.56|395.16|398.57|396.17|395.37|392.97|0
1626723000000|2021-07-19 19:30:00|397.73|395.33|397.05|394.65|398.4|396|394.36|391.96|0
1626723300000|2021-07-19 19:35:00|397.22|394.82|392.51|390.11|398.06|395.66|392.51|390.11|0
1626723600000|2021-07-19 19:40:00|392.85|390.45|394.02|391.62|394.36|391.96|390.34|387.94|0
1626723900000|2021-07-19 19:45:00|393.52|391.12|389.99|387.59|395.2|392.8|389.32|386.92|0
1626724200000|2021-07-19 19:50:00|389.82|387.42|386.32|383.92|390.83|388.43|385.32|382.92|0
1626724500000|2021-07-19 19:55:00|386.48|384.08|380.19|377.79|387.98|385.58|380.19|377.79|0
1626724800000|2021-07-19 20:00:00|378.54|376.14|379.14|376.74|381.51|379.11|378.38|375.98|0
1626725100000|2021-07-19 20:05:00|377.87|375.47|377.7|375.3|378.37|375.97|377.37|374.97|0
1626725400000|2021-07-19 20:10:00|377.87|375.47|377.7|375.3|378.03|375.63|377.37|374.97|0
1626725700000|2021-07-19 20:15:00|377.74|374.94|377.24|374.44|377.74|374.94|376.91|374.11|0
1626726000000|2021-07-19 20:20:00|377.16|374.36|375.92|373.12|377.57|374.77|375.27|372.47|0
1626726300000|2021-07-19 20:25:00|375.68|372.88|376.58|373.78|376.75|373.95|375.6|372.8|0
1626726600000|2021-07-19 20:30:00|376.42|373.62|375.59|372.79|376.5|373.7|375.59|372.79|0
1626726900000|2021-07-19 20:35:00|375.76|372.96|375.92|373.12|376.25|373.45|375.59|372.79|0
1626727200000|2021-07-19 20:40:00|375.84|373.04|375.59|372.79|375.92|373.12|375.43|372.63|0
1626727500000|2021-07-19 20:45:00|375.51|372.71|374.44|371.64|375.51|372.71|374.28|371.48|0
1626727800000|2021-07-19 20:50:00|374.28|371.48|374.77|371.97|374.93|372.13|373.78|370.98|0
1626728100000|2021-07-19 20:55:00|374.6|371.8|373.38|370.58|374.77|371.97|372.96|370.16|0
1626728400000|2021-07-19 21:00:00|373.74|370.94|373.79|370.99|373.98|371.18|373.53|370.73|0
1626728700000|2021-07-19 21:05:00|373.9|371.1|373.9|371.1|373.96|371.16|373.62|370.82|0
1626729000000|2021-07-19 21:10:00|373.88|371.08|373.48|370.68|373.93|371.13|373.48|370.68|0
1626729300000|2021-07-19 21:15:00|373.5|370.7|373.5|370.7|373.71|370.91|373.41|370.61|0
1626729600000|2021-07-19 21:20:00|373.41|370.61|373.47|370.67|373.53|370.73|373.14|370.34|0
1626729900000|2021-07-19 21:25:00|373.5|370.7|373.6|370.8|373.71|370.91|373.5|370.7|0
1626730200000|2021-07-19 21:30:00|373.52|370.72|373.24|370.44|373.6|370.8|373.24|370.44|0
1626730500000|2021-07-19 21:35:00|373.26|370.46|372.97|370.17|373.31|370.51|372.97|370.17|0
1626730800000|2021-07-19 21:40:00|372.95|370.15|372.99|370.19|373.02|370.22|372.95|370.15|0
1626731100000|2021-07-19 21:45:00|372.97|370.17|373.2|370.4|373.26|370.46|372.85|370.05|0
1626731400000|2021-07-19 21:50:00|373.16|370.36|372.9|370.1|373.4|370.6|372.85|370.05|0
1626731700000|2021-07-19 21:55:00|372.87|370.07|372.65|369.85|372.97|370.17|372.52|369.72|0
1626732000000|2021-07-19 22:00:00|372.54|369.74|372.78|369.98|373.69|370.89|371.97|369.17|0
1626732300000|2021-07-19 22:05:00|372.95|370.15|374.25|371.45|374.58|371.78|372.78|369.98|0
1626732600000|2021-07-19 22:10:00|374.09|371.29|374.34|371.54|374.34|371.54|373.76|370.96|0
1626732900000|2021-07-19 22:15:00|374.42|371.62|375.24|372.44|375.24|372.44|374.25|371.45|0
1626733200000|2021-07-19 22:20:00|375.07|372.27|374.91|372.11|375.16|372.36|374.91|372.11|0
1626733500000|2021-07-19 22:25:00|374.99|372.19|375.07|372.27|375.32|372.52|374.9|372.1|0
1626733800000|2021-07-19 22:30:00|374.74|371.94|375.39|372.59|375.39|372.59|374.58|371.78|0
1626734100000|2021-07-19 22:35:00|375.23|372.43|374.9|372.1|375.32|372.52|374.9|372.1|0
1626734400000|2021-07-19 22:40:00|375.06|372.26|375.06|372.26|375.23|372.43|374.9|372.1|0
1626734700000|2021-07-19 22:45:00|374.9|372.1|374.73|371.93|374.9|372.1|374.41|371.61|0
1626735000000|2021-07-19 22:50:00|374.65|371.85|374.4|371.6|374.73|371.93|374.4|371.6|0
1626735300000|2021-07-19 22:55:00|374.49|371.69|373.26|370.46|374.57|371.77|373.26|370.46|0
1626735600000|2021-07-19 23:00:00|373.09|370.29|372.11|369.31|373.26|370.46|371.95|369.15|0
1626735900000|2021-07-19 23:05:00|371.95|369.15|372.76|369.96|372.93|370.13|371.95|369.15|0
1626736200000|2021-07-19 23:10:00|372.93|370.13|374.4|371.6|374.4|371.6|372.93|370.13|0
1626736500000|2021-07-19 23:15:00|374.48|371.68|373.91|371.11|374.65|371.85|373.74|370.94|0
1626736800000|2021-07-19 23:20:00|373.74|370.94|374.07|371.27|374.23|371.43|373.58|370.78|0
1626737100000|2021-07-19 23:25:00|374.15|371.35|374.23|371.43|374.56|371.76|374.07|371.27|0
1626737400000|2021-07-19 23:30:00|374.07|371.27|372.92|370.12|374.07|371.27|372.27|369.47|0
1626737700000|2021-07-19 23:35:00|372.76|369.96|372.92|370.12|372.92|370.12|372.59|369.79|0
1626738000000|2021-07-19 23:40:00|373.08|370.28|371.61|368.81|373.08|370.28|371.61|368.81|0
1626738300000|2021-07-19 23:45:00|371.94|369.14|372.26|369.46|372.43|369.63|371.77|368.97|0
1626738600000|2021-07-19 23:50:00|372.42|369.62|371.93|369.13|373.24|370.44|371.93|369.13|0
1626738900000|2021-07-19 23:55:00|372.1|369.3|372.75|369.95|373.08|370.28|371.93|369.13|0
1626739200000|2021-07-20 00:00:00|372.59|369.79|371.44|368.64|372.75|369.95|370.95|368.15|0
1626739500000|2021-07-20 00:05:00|371.77|368.97|372.58|369.78|372.58|369.78|370.95|368.15|0
1626739800000|2021-07-20 00:10:00|372.75|369.95|372.25|369.45|373.56|370.76|372.09|369.29|0
1626740100000|2021-07-20 00:15:00|372.09|369.29|371.11|368.31|372.25|369.45|371.11|368.31|0
1626740400000|2021-07-20 00:20:00|371.27|368.47|370.7|367.9|371.44|368.64|370.62|367.82|0
1626740700000|2021-07-20 00:25:00|370.78|367.98|369.64|366.84|370.78|367.98|369.32|366.52|0
1626741000000|2021-07-20 00:30:00|369.48|366.68|369.64|366.84|370.13|367.33|368.99|366.19|0
1626741300000|2021-07-20 00:35:00|369.72|366.92|370.29|367.49|370.29|367.49|369.48|366.68|0
1626741600000|2021-07-20 00:40:00|370.13|367.33|368.75|365.95|370.13|367.33|368.75|365.95|0
1626741900000|2021-07-20 00:45:00|368.66|365.86|369.23|366.43|369.47|366.67|368.66|365.86|0
1626742200000|2021-07-20 00:50:00|369.31|366.51|369.15|366.35|369.31|366.51|368.66|365.86|0
1626742500000|2021-07-20 00:55:00|368.98|366.18|369.31|366.51|369.31|366.51|368.82|366.02|0
1626742800000|2021-07-20 01:00:00|368.98|366.18|369.79|366.99|369.79|366.99|368.82|366.02|0
1626743100000|2021-07-20 01:05:00|369.96|367.16|370.61|367.81|371.26|368.46|369.96|367.16|0
1626743400000|2021-07-20 01:10:00|370.69|367.89|369.47|366.67|370.69|367.89|369.14|366.34|0
1626743700000|2021-07-20 01:15:00|369.3|366.5|368.49|365.69|369.63|366.83|368.49|365.69|0
1626744000000|2021-07-20 01:20:00|368.16|365.36|368.65|365.85|369.14|366.34|368.16|365.36|0
1626744300000|2021-07-20 01:25:00|368.49|365.69|368|365.2|368.97|366.17|368|365.2|0
1626744600000|2021-07-20 01:30:00|368.16|365.36|367.83|365.03|368.16|365.36|367.67|364.87|0
1626744900000|2021-07-20 01:35:00|368|365.2|368.16|365.36|368.97|366.17|368|365.2|0
1626745200000|2021-07-20 01:40:00|368|365.2|367.35|364.55|368.32|365.52|367.18|364.38|0
1626745500000|2021-07-20 01:45:00|367.51|364.71|367.34|364.54|367.67|364.87|367.02|364.22|0
1626745800000|2021-07-20 01:50:00|367.27|364.47|365.88|363.08|367.27|364.47|365.56|362.76|0
1626746100000|2021-07-20 01:55:00|365.97|363.17|365.24|362.44|366.37|363.57|365.08|362.28|0
1626746400000|2021-07-20 02:00:00|365.4|362.6|364.91|362.11|365.48|362.68|364.59|361.79|0
1626746700000|2021-07-20 02:05:00|364.83|362.03|365.07|362.27|365.23|362.43|364.59|361.79|0
1626747000000|2021-07-20 02:10:00|365.23|362.43|365.72|362.92|365.72|362.92|364.91|362.11|0
1626747300000|2021-07-20 02:15:00|365.88|363.08|366.69|363.89|366.85|364.05|365.88|363.08|0
1626747600000|2021-07-20 02:20:00|366.85|364.05|365.88|363.08|366.85|364.05|365.71|362.91|0
1626747900000|2021-07-20 02:25:00|365.8|363|365.71|362.91|365.8|363|364.58|361.78|0
1626748200000|2021-07-20 02:30:00|365.87|363.07|365.07|362.27|365.87|363.07|364.58|361.78|0
1626748500000|2021-07-20 02:35:00|365.23|362.43|365.71|362.91|365.71|362.91|364.74|361.94|0
1626748800000|2021-07-20 02:40:00|365.55|362.75|365.55|362.75|365.87|363.07|365.22|362.42|0
1626749100000|2021-07-20 02:45:00|365.39|362.59|364.58|361.78|365.55|362.75|364.58|361.78|0
1626749400000|2021-07-20 02:50:00|364.66|361.86|365.87|363.07|366.03|363.23|364.58|361.78|0
1626749700000|2021-07-20 02:55:00|365.79|362.99|365.88|363.08|365.88|363.08|364.58|361.78|0
1626750000000|2021-07-20 03:00:00|365.72|362.92|364.26|361.46|365.72|362.92|363.93|361.13|0
1626750300000|2021-07-20 03:05:00|364.09|361.29|366.2|363.4|366.2|363.4|364.09|361.29|0
1626750600000|2021-07-20 03:10:00|366.36|363.56|366.2|363.4|366.53|363.73|365.23|362.43|0
1626750900000|2021-07-20 03:15:00|366.12|363.32|365.87|363.07|366.52|363.72|365.71|362.91|0
1626751200000|2021-07-20 03:20:00|366.04|363.24|366.68|363.88|366.85|364.05|365.87|363.07|0
1626751500000|2021-07-20 03:25:00|366.85|364.05|370.27|367.47|370.27|367.47|366.52|363.72|0
1626751800000|2021-07-20 03:30:00|370.19|367.39|371.09|368.29|371.58|368.78|370.19|367.39|0
1626752100000|2021-07-20 03:35:00|371.17|368.37|373.05|370.25|373.38|370.58|370.92|368.12|0
1626752400000|2021-07-20 03:40:00|373.22|370.42|372.89|370.09|374.37|371.57|372.56|369.76|0
1626752700000|2021-07-20 03:45:00|372.72|369.92|372.07|369.27|372.72|369.92|371.25|368.45|0
1626753000000|2021-07-20 03:50:00|371.9|369.1|373.14|370.34|373.54|370.74|371.74|368.94|0
1626753300000|2021-07-20 03:55:00|373.05|370.25|372.72|369.92|374.37|371.57|372.56|369.76|0
1626753600000|2021-07-20 04:00:00|372.97|370.17|372.55|369.75|373.38|370.58|372.39|369.59|0
1626753900000|2021-07-20 04:05:00|372.72|369.92|373.21|370.41|373.54|370.74|372.06|369.26|0
1626754200000|2021-07-20 04:10:00|373.37|370.57|374.52|371.72|374.85|372.05|373.37|370.57|0
1626754500000|2021-07-20 04:15:00|374.69|371.89|375.51|372.71|375.84|373.04|374.2|371.4|0
1626754800000|2021-07-20 04:20:00|375.68|372.88|374.19|371.39|376.01|373.21|374.19|371.39|0
1626755100000|2021-07-20 04:25:00|374.28|371.48|373.86|371.06|375.02|372.22|373.86|371.06|0
1626755400000|2021-07-20 04:30:00|373.7|370.9|374.11|371.31|374.19|371.39|373.53|370.73|0
1626755700000|2021-07-20 04:35:00|374.03|371.23|374.02|371.22|374.19|371.39|373.37|370.57|0
1626756000000|2021-07-20 04:40:00|374.11|371.31|373.2|370.4|374.19|371.39|373.12|370.32|0
1626756300000|2021-07-20 04:45:00|373.36|370.56|372.38|369.58|373.53|370.73|372.38|369.58|0
1626756600000|2021-07-20 04:50:00|372.21|369.41|371.72|368.92|372.38|369.58|371.23|368.43|0
1626756900000|2021-07-20 04:55:00|371.56|368.76|371.72|368.92|372.7|369.9|371.39|368.59|0
1626757200000|2021-07-20 05:00:00|371.64|368.84|371.23|368.43|372.21|369.41|370.08|367.28|0
1626757500000|2021-07-20 05:05:00|371.06|368.26|370.73|367.93|371.39|368.59|370.41|367.61|0
1626757800000|2021-07-20 05:10:00|370.9|368.1|371.96|369.16|372.54|369.74|370.73|367.93|0
1626758100000|2021-07-20 05:15:00|372.04|369.24|371.71|368.91|373.52|370.72|371.71|368.91|0
1626758400000|2021-07-20 05:20:00|371.63|368.83|371.22|368.42|372.2|369.4|371.06|368.26|0
1626758700000|2021-07-20 05:25:00|371.31|368.51|370.89|368.09|371.87|369.07|370.89|368.09|0
1626759000000|2021-07-20 05:30:00|371.05|368.25|371.54|368.74|371.55|368.75|370.89|368.09|0
1626759300000|2021-07-20 05:35:00|371.47|368.67|371.3|368.5|371.87|369.07|371.22|368.42|0
1626759600000|2021-07-20 05:40:00|371.38|368.58|371.71|368.91|371.71|368.91|371.05|368.25|0
1626759900000|2021-07-20 05:45:00|371.54|368.74|371.54|368.74|372.2|369.4|371.38|368.58|0
1626760200000|2021-07-20 05:50:00|371.38|368.58|369.9|367.1|371.54|368.74|369.9|367.1|0
1626760500000|2021-07-20 05:55:00|370.07|367.27|369.74|366.94|370.31|367.51|369.41|366.61|0
1626760800000|2021-07-20 06:00:00|369.9|367.1|367.94|365.14|370.23|367.43|367.13|364.33|0
1626761100000|2021-07-20 06:05:00|368.1|365.3|368.5|365.7|369.88|367.08|367.94|365.14|0
1626761400000|2021-07-20 06:10:00|368.58|365.78|368.9|366.1|369.07|366.27|367.93|365.13|0
1626761700000|2021-07-20 06:15:00|368.58|365.78|368.74|365.94|369.23|366.43|368.41|365.61|0
1626762000000|2021-07-20 06:20:00|368.9|366.1|368.41|365.61|369.39|366.59|368.41|365.61|0
1626762300000|2021-07-20 06:25:00|368.25|365.45|367.6|364.8|368.9|366.1|367.52|364.72|0
1626762600000|2021-07-20 06:30:00|367.92|365.12|367.76|364.96|368.74|365.94|367.43|364.63|0
1626762900000|2021-07-20 06:35:00|367.6|364.8|368.41|365.61|368.41|365.61|367.59|364.79|0
1626763200000|2021-07-20 06:40:00|368.57|365.77|367.59|364.79|368.73|365.93|367.59|364.79|0
1626763500000|2021-07-20 06:45:00|367.68|364.88|368.08|365.28|368.08|365.28|366.78|363.98|0
1626763800000|2021-07-20 06:50:00|367.92|365.12|368.89|366.09|369.05|366.25|367.59|364.79|0
1626764100000|2021-07-20 06:55:00|368.98|366.18|366.45|363.65|369.38|366.58|366.13|363.33|0
1626764400000|2021-07-20 07:00:00|366.29|363.49|365.43|362.63|368.81|366.01|364.46|361.66|0
1626764700000|2021-07-20 07:05:00|365.39|362.99|364.02|361.62|366.36|363.96|363.93|361.53|0
1626765000000|2021-07-20 07:10:00|363.93|361.53|364.42|362.02|364.42|362.02|363.93|361.53|0
1626765300000|2021-07-20 07:15:00|364.09|361.69|362.67|360.27|364.09|361.69|362.03|359.63|0
1626765600000|2021-07-20 07:20:00|362.51|360.11|362.83|360.43|362.83|360.43|361.39|358.99|0
1626765900000|2021-07-20 07:25:00|363.16|360.76|362.11|359.71|364.77|362.37|362.03|359.63|0
1626766200000|2021-07-20 07:30:00|362.03|359.63|360.73|358.33|363.48|361.08|360.09|357.69|0
1626766500000|2021-07-20 07:35:00|360.9|358.5|362.35|359.95|362.59|360.19|360.73|358.33|0
1626766800000|2021-07-20 07:40:00|362.67|360.27|361.38|358.98|363.15|360.75|361.38|358.98|0
1626767100000|2021-07-20 07:45:00|361.21|358.81|361.21|358.81|361.7|359.3|360.25|357.85|0
1626767400000|2021-07-20 07:50:00|361.37|358.97|362.83|360.43|362.83|360.43|361.05|358.65|0
1626767700000|2021-07-20 07:55:00|362.99|360.59|364.93|362.53|365.09|362.69|362.83|360.43|0
1626768000000|2021-07-20 08:00:00|365.26|362.86|363.15|360.75|365.26|362.86|362.5|360.1|0
1626768300000|2021-07-20 08:05:00|362.99|360.59|364.77|362.37|364.77|362.37|362.5|360.1|0
1626768600000|2021-07-20 08:10:00|365.09|362.69|362.01|359.61|365.99|363.59|362.01|359.61|0
1626768900000|2021-07-20 08:15:00|361.85|359.45|362.26|359.86|362.66|360.26|361.37|358.97|0
1626769200000|2021-07-20 08:20:00|362.17|359.77|362.82|360.42|362.9|360.5|362.01|359.61|0
1626769500000|2021-07-20 08:25:00|362.74|360.34|361.2|358.8|363.14|360.74|361.04|358.64|0
1626769800000|2021-07-20 08:30:00|361.04|358.64|361.68|359.28|361.85|359.45|360.56|358.16|0
1626770100000|2021-07-20 08:35:00|361.85|359.45|361.28|358.88|362.17|359.77|361.04|358.64|0
1626770400000|2021-07-20 08:40:00|361.36|358.96|361.68|359.28|362|359.6|360.88|358.48|0
1626770700000|2021-07-20 08:45:00|361.84|359.44|364.75|362.35|364.92|362.52|361.84|359.44|0
1626771000000|2021-07-20 08:50:00|364.59|362.19|364.19|361.79|365.4|363|363.94|361.54|0
1626771300000|2021-07-20 08:55:00|364.27|361.87|364.1|361.7|364.75|362.35|363.62|361.22|0
1626771600000|2021-07-20 09:00:00|364.03|361.63|365.24|362.84|365.56|363.16|362.48|360.08|0
1626771900000|2021-07-20 09:05:00|365.07|362.67|364.1|361.7|366.21|363.81|364.1|361.7|0
1626772200000|2021-07-20 09:10:00|363.94|361.54|362.97|360.57|364.75|362.35|362.64|360.24|0
1626772500000|2021-07-20 09:15:00|363.13|360.73|362.96|360.56|363.61|361.21|362.64|360.24|0
1626772800000|2021-07-20 09:20:00|362.89|360.49|364.1|361.7|364.26|361.86|362.64|360.24|0
1626773100000|2021-07-20 09:25:00|364.26|361.86|363.61|361.21|364.74|362.34|363.45|361.05|0
1626773400000|2021-07-20 09:30:00|363.45|361.05|364.58|362.18|365.23|362.83|363.45|361.05|0
1626773700000|2021-07-20 09:35:00|364.42|362.02|367.96|365.56|368.29|365.89|363.77|361.37|0
1626774000000|2021-07-20 09:40:00|368.12|365.72|368.28|365.88|368.28|365.88|366.99|364.59|0
1626774300000|2021-07-20 09:45:00|368.45|366.05|370.97|368.57|371.05|368.65|367.8|365.4|0
1626774600000|2021-07-20 09:50:00|370.88|368.48|371.75|369.35|374.33|371.93|369.05|366.65|0
1626774900000|2021-07-20 09:55:00|371.59|369.19|371.59|369.19|372.73|370.33|371.1|368.7|0
1626775200000|2021-07-20 10:00:00|371.43|369.03|372.56|370.16|373.71|371.31|371.43|369.03|0
1626775500000|2021-07-20 10:05:00|372.4|370|369.32|366.92|372.89|370.49|369.15|366.75|0
1626775800000|2021-07-20 10:10:00|369.4|367|367.05|364.65|369.48|367.08|365.92|363.52|0
1626776100000|2021-07-20 10:15:00|366.89|364.49|366.89|364.49|367.21|364.81|365.76|363.36|0
1626776400000|2021-07-20 10:20:00|366.57|364.17|366.98|364.58|367.05|364.65|365.15|362.75|0
1626776700000|2021-07-20 10:25:00|367.06|364.66|365.92|363.52|368.03|365.63|365.76|363.36|0
1626777000000|2021-07-20 10:30:00|365.76|363.36|364.95|362.55|366.09|363.69|364.47|362.07|0
1626777300000|2021-07-20 10:35:00|364.88|362.48|365.44|363.04|365.6|363.2|364.63|362.23|0
1626777600000|2021-07-20 10:40:00|365.28|362.88|366.08|363.68|366.41|364.01|364.95|362.55|0
1626777900000|2021-07-20 10:45:00|365.92|363.52|369.01|366.61|369.17|366.77|365.11|362.71|0
1626778200000|2021-07-20 10:50:00|368.84|366.44|370.78|368.38|371.91|369.51|368.19|365.79|0
1626778500000|2021-07-20 10:55:00|370.94|368.54|369.41|367.01|371.1|368.7|368.68|366.28|0
1626778800000|2021-07-20 11:00:00|369.65|367.25|369.32|366.92|371.83|369.43|369.32|366.92|0
1626779100000|2021-07-20 11:05:00|369.16|366.76|369.64|367.24|370.54|368.14|368.35|365.95|0
1626779400000|2021-07-20 11:10:00|369.97|367.57|371.42|369.02|372.39|369.99|369.97|367.57|0
1626779700000|2021-07-20 11:15:00|371.26|368.86|369.96|367.56|371.26|368.86|368.51|366.11|0
1626780000000|2021-07-20 11:20:00|370.13|367.73|368.76|366.36|370.45|368.05|367.87|365.47|0
1626780300000|2021-07-20 11:25:00|368.83|366.43|368.35|365.95|370.29|367.89|368.35|365.95|0
1626780600000|2021-07-20 11:30:00|368.43|366.03|367.54|365.14|368.67|366.27|367.22|364.82|0
1626780900000|2021-07-20 11:35:00|367.38|364.98|366.42|364.02|367.54|365.14|366.1|363.7|0
1626781200000|2021-07-20 11:40:00|366.5|364.1|367.54|365.14|367.7|365.3|366.42|364.02|0
1626781500000|2021-07-20 11:45:00|367.7|365.3|369.15|366.75|369.31|366.91|367.7|365.3|0
1626781800000|2021-07-20 11:50:00|368.99|366.59|367.7|365.3|369.31|366.91|367.38|364.98|0
1626782100000|2021-07-20 11:55:00|367.54|365.14|366.45|364.05|368.79|366.39|366.05|363.65|0
1626782400000|2021-07-20 12:00:00|366.37|363.97|365.24|362.84|366.85|364.45|364.76|362.36|0
1626782700000|2021-07-20 12:05:00|365.16|362.76|366.37|363.97|366.53|364.13|365.16|362.76|0
1626783000000|2021-07-20 12:10:00|366.53|364.13|367.33|364.93|367.65|365.25|366.36|363.96|0
1626783300000|2021-07-20 12:15:00|367.49|365.09|367.97|365.57|368.3|365.9|367.25|364.85|0
1626783600000|2021-07-20 12:20:00|368.14|365.74|367.17|364.77|368.22|365.82|366.84|364.44|0
1626783900000|2021-07-20 12:25:00|367.01|364.61|368.46|366.06|368.46|366.06|366.84|364.44|0
1626784200000|2021-07-20 12:30:00|368.78|366.38|370.4|368|371.21|368.81|367.65|365.25|0
1626784500000|2021-07-20 12:35:00|370.07|367.67|370.41|368.01|371.37|368.97|368.81|366.41|0
1626784800000|2021-07-20 12:40:00|370.58|368.18|370.74|368.34|371.55|369.15|369.93|367.53|0
1626785100000|2021-07-20 12:45:00|370.9|368.5|371.22|368.82|371.39|368.99|370.57|368.17|0
1626785400000|2021-07-20 12:50:00|371.38|368.98|372.19|369.79|372.77|370.37|370.9|368.5|0
1626785700000|2021-07-20 12:55:00|372.36|369.96|372.03|369.63|373.17|370.77|371.38|368.98|0
1626786000000|2021-07-20 13:00:00|372.11|369.71|372.84|370.44|373.82|371.42|370.73|368.33|0
1626786300000|2021-07-20 13:05:00|373|370.6|374.3|371.9|375.28|372.88|372.84|370.44|0
1626786600000|2021-07-20 13:10:00|374.47|372.07|376.92|374.52|377.57|375.17|374.14|371.74|0
1626786900000|2021-07-20 13:15:00|376.59|374.19|376.42|374.02|376.75|374.35|375.12|372.72|0
1626787200000|2021-07-20 13:20:00|376.26|373.86|375.93|373.53|378.06|375.66|375.93|373.53|0
1626787500000|2021-07-20 13:25:00|375.77|373.37|375.69|373.29|377.08|374.68|374.14|371.74|0
1626787800000|2021-07-20 13:30:00|375.44|373.04|376.26|373.86|380.69|378.29|373.81|371.41|0
1626788100000|2021-07-20 13:35:00|375.77|373.37|375.44|373.04|377.4|375|371.53|369.13|0
1626788400000|2021-07-20 13:40:00|376.25|373.85|371.37|368.97|377.89|375.49|370.56|368.16|0
1626788700000|2021-07-20 13:45:00|371.53|369.13|364.11|361.71|372.5|370.1|364.11|361.71|0
1626789000000|2021-07-20 13:50:00|363.95|361.55|363.31|360.91|365.88|363.48|362.99|360.59|0
1626789300000|2021-07-20 13:55:00|363.15|360.75|358.68|356.28|363.63|361.23|358.05|355.65|0
1626789600000|2021-07-20 14:00:00|358.53|356.13|357.26|354.86|359.96|357.56|356.31|353.91|0
1626789900000|2021-07-20 14:05:00|357.57|355.17|360.1|357.7|360.74|358.34|355.73|353.33|0
1626790200000|2021-07-20 14:10:00|360.42|358.02|359.94|357.54|360.9|358.5|358.99|356.59|0
1626790500000|2021-07-20 14:15:00|359.31|356.91|353.3|350.9|359.47|357.07|353.3|350.9|0
1626790800000|2021-07-20 14:20:00|353.46|351.06|351.57|349.17|353.93|351.53|351.42|349.02|0
1626791100000|2021-07-20 14:25:00|351.42|349.02|353.93|351.53|354.09|351.69|351.26|348.86|0
1626791400000|2021-07-20 14:30:00|353.85|351.45|353.77|351.37|355.19|352.79|352.98|350.58|0
1626791700000|2021-07-20 14:35:00|353.93|351.53|353.61|351.21|355.03|352.63|353.14|350.74|0
1626792000000|2021-07-20 14:40:00|353.45|351.05|351.25|348.85|353.45|351.05|350.94|348.54|0
1626792300000|2021-07-20 14:45:00|351.41|349.01|348.6|346.2|351.88|349.48|348.44|346.04|0
1626792600000|2021-07-20 14:50:00|348.28|345.88|347.97|345.57|349.22|346.82|347.5|345.1|0
1626792900000|2021-07-20 14:55:00|347.82|345.42|346.89|344.49|350.01|347.61|344.24|341.84|0
1626793200000|2021-07-20 15:00:00|346.43|344.03|346.11|343.71|347.51|345.11|345.81|343.41|0
1626793500000|2021-07-20 15:05:00|346.43|344.03|347.04|344.64|347.36|344.96|345.96|343.56|0
1626793800000|2021-07-20 15:10:00|346.89|344.49|346.11|343.71|347.04|344.64|345.49|343.09|0
1626794100000|2021-07-20 15:15:00|345.96|343.56|345.96|343.56|347.2|344.8|345.65|343.25|0
1626794400000|2021-07-20 15:20:00|345.8|343.4|345.49|343.09|345.95|343.55|345.03|342.63|0
1626794700000|2021-07-20 15:25:00|345.33|342.93|348.75|346.35|348.75|346.35|345.02|342.62|0
1626795000000|2021-07-20 15:30:00|348.9|346.5|347.5|345.1|349.22|346.82|347.35|344.95|0
1626795300000|2021-07-20 15:35:00|347.66|345.26|349.06|346.66|349.21|346.81|347.66|345.26|0
1626795600000|2021-07-20 15:40:00|348.9|346.5|345.17|342.77|348.9|346.5|345.17|342.77|0
1626795900000|2021-07-20 15:45:00|345.02|342.62|344.55|342.15|345.79|343.39|344.09|341.69|0
1626796200000|2021-07-20 15:50:00|344.4|342|343.16|340.76|344.4|342|343.01|340.61|0
1626796500000|2021-07-20 15:55:00|343.47|341.07|341.31|338.91|343.78|341.38|341.16|338.76|0
1626796800000|2021-07-20 16:00:00|341.16|338.76|342.43|340.03|343.2|340.8|340.55|338.15|0
1626797100000|2021-07-20 16:05:00|342.12|339.72|344.58|342.18|344.58|342.18|341.97|339.57|0
1626797400000|2021-07-20 16:10:00|344.42|342.02|343.19|340.79|344.58|342.18|343.04|340.64|0
1626797700000|2021-07-20 16:15:00|343.04|340.64|341.97|339.57|343.65|341.25|341.89|339.49|0
1626798000000|2021-07-20 16:20:00|341.81|339.41|341.81|339.41|342.88|340.48|341.66|339.26|0
1626798300000|2021-07-20 16:25:00|341.96|339.56|342.27|339.87|343.04|340.64|341.5|339.1|0
1626798600000|2021-07-20 16:30:00|341.96|339.56|339.67|337.27|342.12|339.72|339.52|337.12|0
1626798900000|2021-07-20 16:35:00|339.21|336.81|340.43|338.03|340.89|338.49|339.21|336.81|0
1626799200000|2021-07-20 16:40:00|340.58|338.18|340.12|337.72|340.58|338.18|339.51|337.11|0
1626799500000|2021-07-20 16:45:00|339.97|337.57|338.14|335.74|339.97|337.57|337.84|335.44|0
1626799800000|2021-07-20 16:50:00|337.99|335.59|337.84|335.44|338.14|335.74|337.53|335.13|0
1626800100000|2021-07-20 16:55:00|337.76|335.36|337.68|335.28|337.99|335.59|337.53|335.13|0
1626800400000|2021-07-20 17:00:00|337.53|335.13|342.41|340.01|342.56|340.16|337.08|334.68|0
1626800700000|2021-07-20 17:05:00|342.26|339.86|343.18|340.78|343.48|341.08|341.34|338.94|0
1626801000000|2021-07-20 17:10:00|343.33|340.93|342.41|340.01|343.48|341.08|342.1|339.7|0
1626801300000|2021-07-20 17:15:00|342.56|340.16|342.25|339.85|342.87|340.47|341.95|339.55|0
1626801600000|2021-07-20 17:20:00|342.41|340.01|343.63|341.23|343.79|341.39|341.49|339.09|0
1626801900000|2021-07-20 17:25:00|343.79|341.39|343.78|341.38|344.55|342.15|343.32|340.92|0
1626802200000|2021-07-20 17:30:00|343.63|341.23|342.25|339.85|344.09|341.69|342.25|339.85|0
1626802500000|2021-07-20 17:35:00|342.17|339.77|343.01|340.61|343.32|340.92|341.79|339.39|0
1626802800000|2021-07-20 17:40:00|342.86|340.46|344.39|341.99|344.39|341.99|342.4|340|0
1626803100000|2021-07-20 17:45:00|344.24|341.84|344.85|342.45|345.01|342.61|343.78|341.38|0
1626803400000|2021-07-20 17:50:00|345.01|342.61|343.78|341.38|345.16|342.76|343.32|340.92|0
1626803700000|2021-07-20 17:55:00|343.62|341.22|343.16|340.76|343.93|341.53|342.55|340.15|0
1626804000000|2021-07-20 18:00:00|342.7|340.3|340.56|338.16|342.85|340.45|340.1|337.7|0
1626804300000|2021-07-20 18:05:00|340.4|338|340.1|337.7|340.4|338|339.03|336.63|0
1626804600000|2021-07-20 18:10:00|339.94|337.54|340.1|337.7|340.1|337.7|339.03|336.63|0
1626804900000|2021-07-20 18:15:00|339.79|337.39|339.18|336.78|339.79|337.39|338.72|336.32|0
1626805200000|2021-07-20 18:20:00|339.03|336.63|339.63|337.23|340.09|337.69|338.72|336.32|0
1626805500000|2021-07-20 18:25:00|339.79|337.39|338.87|336.47|339.87|337.47|338.72|336.32|0
1626805800000|2021-07-20 18:30:00|338.72|336.32|339.17|336.77|339.17|336.77|338.11|335.71|0
1626806100000|2021-07-20 18:35:00|339.02|336.62|339.94|337.54|339.94|337.54|338.41|336.01|0
1626806400000|2021-07-20 18:40:00|339.78|337.38|339.48|337.08|340.24|337.84|338.26|335.86|0
1626806700000|2021-07-20 18:45:00|339.63|337.23|340.08|337.68|341.16|338.76|339.32|336.92|0
1626807000000|2021-07-20 18:50:00|339.93|337.53|339.47|337.07|340.08|337.68|338.56|336.16|0
1626807300000|2021-07-20 18:55:00|339.78|337.38|339.2|336.8|341|338.6|337.98|335.58|0
1626807600000|2021-07-20 19:00:00|339.05|336.65|337.52|335.12|339.2|336.8|337.37|334.97|0
1626807900000|2021-07-20 19:05:00|337.67|335.27|337.52|335.12|337.67|335.27|336.6|334.2|0
1626808200000|2021-07-20 19:10:00|337.67|335.27|334.78|332.38|337.67|335.27|334.32|331.92|0
1626808500000|2021-07-20 19:15:00|334.93|332.53|334.93|332.53|335.38|332.98|334.17|331.77|0
1626808800000|2021-07-20 19:20:00|334.62|332.22|334.17|331.77|334.78|332.38|333.87|331.47|0
1626809100000|2021-07-20 19:25:00|334.02|331.62|335.84|333.44|336.6|334.2|333.71|331.31|0
1626809400000|2021-07-20 19:30:00|335.99|333.59|336.29|333.89|337.05|334.65|335.31|332.91|0
1626809700000|2021-07-20 19:35:00|336.44|334.04|338.16|335.76|338.46|336.06|336.14|333.74|0
1626810000000|2021-07-20 19:40:00|338.31|335.91|338.61|336.21|338.92|336.52|337.55|335.15|0
1626810300000|2021-07-20 19:45:00|338.77|336.37|338.31|335.91|339.22|336.82|338.31|335.91|0
1626810600000|2021-07-20 19:50:00|338.16|335.76|337.75|335.35|340.35|337.95|336.69|334.29|0
1626810900000|2021-07-20 19:55:00|338.82|336.42|342.8|340.4|342.8|340.4|338.21|335.81|0
1626811200000|2021-07-20 20:00:00|343.26|340.86|343.11|340.71|344.16|341.76|342.03|339.63|0
1626811500000|2021-07-20 20:05:00|343.26|340.86|341.26|338.86|343.26|340.86|341.11|338.71|0
1626811800000|2021-07-20 20:10:00|341.42|339.02|340.04|337.64|341.72|339.32|339.58|337.18|0
1626812100000|2021-07-20 20:15:00|340.24|337.44|340.24|337.44|340.24|337.44|340.08|337.28|0
1626812400000|2021-07-20 20:20:00|340.23|337.43|340.08|337.28|340.23|337.43|340.08|337.28|0
1626812700000|2021-07-20 20:25:00|340.16|337.36|340.23|337.43|340.84|338.04|340.08|337.28|0
1626813000000|2021-07-20 20:30:00|340.39|337.59|341|338.2|341.15|338.35|340.39|337.59|0
1626813300000|2021-07-20 20:35:00|340.69|337.89|340.84|338.04|340.84|338.04|340.54|337.74|0
1626813600000|2021-07-20 20:40:00|340.92|338.12|340.38|337.58|340.99|338.19|340.38|337.58|0
1626813900000|2021-07-20 20:45:00|340.53|337.73|340.99|338.19|341.14|338.34|340.46|337.66|0
1626814200000|2021-07-20 20:50:00|340.84|338.04|340.07|337.27|340.84|338.04|340.07|337.27|0
1626814500000|2021-07-20 20:55:00|339.92|337.12|340.61|337.81|340.61|337.81|339.92|337.12|0
1626814800000|2021-07-20 21:00:00|340.29|337.49|340.78|337.98|341.05|338.25|340.18|337.38|0
1626815100000|2021-07-20 21:05:00|340.94|338.14|341.03|338.23|341.03|338.23|340.89|338.09|0
1626815400000|2021-07-20 21:10:00|340.96|338.16|341.09|338.29|341.09|338.29|340.85|338.05|0
1626815700000|2021-07-20 21:15:00|341.07|338.27|341.09|338.29|341.23|338.43|341|338.2|0
1626816000000|2021-07-20 21:20:00|341.07|338.27|341.07|338.27|341.18|338.38|341.05|338.25|0
1626816300000|2021-07-20 21:25:00|341.05|338.25|341.09|338.29|341.2|338.4|341.05|338.25|0
1626816600000|2021-07-20 21:30:00|341.13|338.33|341.11|338.31|341.13|338.33|341.09|338.29|0
1626816900000|2021-07-20 21:35:00|341.06|338.26|341.11|338.31|341.11|338.31|341.06|338.26|0
1626817200000|2021-07-20 21:40:00|341.09|338.29|341.08|338.28|341.13|338.33|341.06|338.26|0
1626817500000|2021-07-20 21:45:00|341.11|338.31|341.08|338.28|341.11|338.31|341.08|338.28|0
1626817800000|2021-07-20 21:50:00|341.04|338.24|341.06|338.26|341.08|338.28|340.95|338.15|0
1626818100000|2021-07-20 21:55:00|341.04|338.24|340.77|337.97|341.04|338.24|340.63|337.83|0
1626818400000|2021-07-20 22:00:00|340.9|338.1|340.82|338.02|340.97|338.17|340.36|337.56|0
1626818700000|2021-07-20 22:05:00|340.66|337.86|338.83|336.03|340.66|337.86|338.83|336.03|0
1626819000000|2021-07-20 22:10:00|338.68|335.88|339.28|336.48|339.28|336.48|338.6|335.8|0
1626819300000|2021-07-20 22:15:00|339.13|336.33|338.67|335.87|339.28|336.48|338.52|335.72|0
1626819600000|2021-07-20 22:20:00|338.82|336.02|338.21|335.41|338.82|336.02|338.21|335.41|0
1626819900000|2021-07-20 22:25:00|338.29|335.49|339.13|336.33|339.28|336.48|338.21|335.41|0
1626820200000|2021-07-20 22:30:00|339.21|336.41|338.97|336.17|339.28|336.48|338.97|336.17|0
1626820500000|2021-07-20 22:35:00|339.05|336.25|339.12|336.32|339.28|336.48|338.82|336.02|0
1626820800000|2021-07-20 22:40:00|339.28|336.48|338.97|336.17|339.28|336.48|338.66|335.86|0
1626821100000|2021-07-20 22:45:00|338.82|336.02|338.82|336.02|339.12|336.32|338.66|335.86|0
1626821400000|2021-07-20 22:50:00|338.89|336.09|338.97|336.17|338.97|336.17|338.81|336.01|0
1626821700000|2021-07-20 22:55:00|338.81|336.01|338.66|335.86|339.12|336.32|338.59|335.79|0
1626822000000|2021-07-20 23:00:00|338.81|336.01|339.04|336.24|339.12|336.32|338.66|335.86|0
1626822300000|2021-07-20 23:05:00|338.96|336.16|338.05|335.25|338.96|336.16|337.59|334.79|0
1626822600000|2021-07-20 23:10:00|337.97|335.17|336.83|334.03|338.05|335.25|336.68|333.88|0
1626822900000|2021-07-20 23:15:00|336.98|334.18|336.98|334.18|337.44|334.64|336.83|334.03|0
1626823200000|2021-07-20 23:20:00|336.67|333.87|336.67|333.87|336.91|334.11|336.22|333.42|0
1626823500000|2021-07-20 23:25:00|336.83|334.03|336.67|333.87|336.83|334.03|336.22|333.42|0
1626823800000|2021-07-20 23:30:00|336.75|333.95|336.52|333.72|336.82|334.02|336.52|333.72|0
1626824100000|2021-07-20 23:35:00|336.67|333.87|337.28|334.48|337.58|334.78|336.67|333.87|0
1626824400000|2021-07-20 23:40:00|337.2|334.4|337.28|334.48|337.28|334.48|336.97|334.17|0
1626824700000|2021-07-20 23:45:00|337.43|334.63|337.73|334.93|337.88|335.08|337.28|334.48|0
1626825000000|2021-07-20 23:50:00|337.58|334.78|337.12|334.32|337.58|334.78|336.97|334.17|0
1626825300000|2021-07-20 23:55:00|336.97|334.17|337.12|334.32|337.27|334.47|336.66|333.86|0
1626825600000|2021-07-21 00:00:00|337.2|334.4|339.71|336.91|339.94|337.14|337.12|334.32|0
1626825900000|2021-07-21 00:05:00|339.79|336.99|339.71|336.91|340.47|337.67|339.1|336.3|0
1626826200000|2021-07-21 00:10:00|339.86|337.06|339.63|336.83|340.16|337.36|339.4|336.6|0
1626826500000|2021-07-21 00:15:00|339.71|336.91|339.4|336.6|340.01|337.21|339.25|336.45|0
1626826800000|2021-07-21 00:20:00|339.55|336.75|338.94|336.14|339.55|336.75|338.33|335.53|0
1626827100000|2021-07-21 00:25:00|339.09|336.29|338.94|336.14|339.85|337.05|338.78|335.98|0
1626827400000|2021-07-21 00:30:00|338.78|335.98|337.87|335.07|338.78|335.98|337.41|334.61|0
1626827700000|2021-07-21 00:35:00|338.02|335.22|338.02|335.22|338.63|335.83|337.72|334.92|0
1626828000000|2021-07-21 00:40:00|337.87|335.07|336.5|333.7|338.32|335.52|336.5|333.7|0
1626828300000|2021-07-21 00:45:00|336.35|333.55|336.65|333.85|336.8|334|335.74|332.94|0
1626828600000|2021-07-21 00:50:00|336.73|333.93|336.65|333.85|336.8|334|336.34|333.54|0
1626828900000|2021-07-21 00:55:00|336.57|333.77|336.8|334|336.95|334.15|336.34|333.54|0
1626829200000|2021-07-21 01:00:00|336.64|333.84|338.93|336.13|339.69|336.89|336.64|333.84|0
1626829500000|2021-07-21 01:05:00|338.77|335.97|338.47|335.67|339.38|336.58|338.31|335.51|0
1626829800000|2021-07-21 01:10:00|338.31|335.51|338.62|335.82|339.08|336.28|338.31|335.51|0
1626830100000|2021-07-21 01:15:00|338.47|335.67|338.31|335.51|339.23|336.43|338.16|335.36|0
1626830400000|2021-07-21 01:20:00|338.46|335.66|337.85|335.05|338.62|335.82|337.4|334.6|0
1626830700000|2021-07-21 01:25:00|337.78|334.98|337.93|335.13|338|335.2|337.4|334.6|0
1626831000000|2021-07-21 01:30:00|338|335.2|338.61|335.81|339.83|337.03|337.7|334.9|0
1626831300000|2021-07-21 01:35:00|338.46|335.66|338.31|335.51|339.07|336.27|338|335.2|0
1626831600000|2021-07-21 01:40:00|338.15|335.35|338.54|335.74|339.07|336.27|337.7|334.9|0
1626831900000|2021-07-21 01:45:00|338.46|335.66|338.91|336.11|339.37|336.57|338|335.2|0
1626832200000|2021-07-21 01:50:00|339.06|336.26|338.76|335.96|339.06|336.26|338.45|335.65|0
1626832500000|2021-07-21 01:55:00|338.91|336.11|339.67|336.87|340.59|337.79|338.76|335.96|0
1626832800000|2021-07-21 02:00:00|340.28|337.48|341.05|338.25|341.05|338.25|339.83|337.03|0
1626833100000|2021-07-21 02:05:00|340.89|338.09|341.66|338.86|341.97|339.17|340.59|337.79|0
1626833400000|2021-07-21 02:10:00|341.51|338.71|341.81|339.01|342.43|339.63|341.51|338.71|0
1626833700000|2021-07-21 02:15:00|341.66|338.86|342.58|339.78|342.73|339.93|341.2|338.4|0
1626834000000|2021-07-21 02:20:00|342.73|339.93|343.65|340.85|343.65|340.85|342.42|339.62|0
1626834300000|2021-07-21 02:25:00|343.73|340.93|343.96|341.16|344.42|341.62|343.34|340.54|0
1626834600000|2021-07-21 02:30:00|343.8|341|344.35|341.55|344.57|341.77|343.19|340.39|0
1626834900000|2021-07-21 02:35:00|344.42|341.62|343.8|341|344.57|341.77|343.49|340.69|0
1626835200000|2021-07-21 02:40:00|343.65|340.85|344.42|341.62|344.42|341.62|343.65|340.85|0
1626835500000|2021-07-21 02:45:00|344.26|341.46|345.65|342.85|345.96|343.16|344.26|341.46|0
1626835800000|2021-07-21 02:50:00|345.8|343|345.34|342.54|345.96|343.16|345.34|342.54|0
1626836100000|2021-07-21 02:55:00|345.49|342.69|345.34|342.54|345.49|342.69|345.18|342.38|0
1626836400000|2021-07-21 03:00:00|345.18|342.38|345.03|342.23|345.49|342.69|345.03|342.23|0
1626836700000|2021-07-21 03:05:00|344.87|342.07|344.87|342.07|345.18|342.38|344.25|341.45|0
1626837000000|2021-07-21 03:10:00|344.72|341.92|345.33|342.53|345.33|342.53|344.56|341.76|0
1626837300000|2021-07-21 03:15:00|345.18|342.38|344.1|341.3|345.18|342.38|344.1|341.3|0
1626837600000|2021-07-21 03:20:00|343.94|341.14|344.25|341.45|344.56|341.76|343.94|341.14|0
1626837900000|2021-07-21 03:25:00|344.33|341.53|343.63|340.83|344.71|341.91|343.48|340.68|0
1626838200000|2021-07-21 03:30:00|343.48|340.68|343.63|340.83|343.79|340.99|343.17|340.37|0
1626838500000|2021-07-21 03:35:00|343.48|340.68|344.25|341.45|344.71|341.91|343.17|340.37|0
1626838800000|2021-07-21 03:40:00|344.24|341.44|344.24|341.44|344.24|341.44|343.63|340.83|0
1626839100000|2021-07-21 03:45:00|344.4|341.6|344.55|341.75|344.7|341.9|344.24|341.44|0
1626839400000|2021-07-21 03:50:00|344.4|341.6|344.09|341.29|344.55|341.75|344.09|341.29|0
1626839700000|2021-07-21 03:55:00|344.01|341.21|343.93|341.13|344.09|341.29|343.78|340.98|0
1626840000000|2021-07-21 04:00:00|344.08|341.28|342.85|340.05|344.16|341.36|342.85|340.05|0
1626840300000|2021-07-21 04:05:00|342.55|339.75|342.54|339.74|343.01|340.21|342.39|339.59|0
1626840600000|2021-07-21 04:10:00|342.62|339.82|343.46|340.66|343.46|340.66|342.54|339.74|0
1626840900000|2021-07-21 04:15:00|343.31|340.51|343.16|340.36|343.31|340.51|342.85|340.05|0
1626841200000|2021-07-21 04:20:00|343.31|340.51|343.46|340.66|343.46|340.66|343.15|340.35|0
1626841500000|2021-07-21 04:25:00|343.31|340.51|343.61|340.81|343.61|340.81|343.15|340.35|0
1626841800000|2021-07-21 04:30:00|343.46|340.66|343.61|340.81|344.07|341.27|343.46|340.66|0
1626842100000|2021-07-21 04:35:00|343.46|340.66|343.15|340.35|343.77|340.97|343|340.2|0
1626842400000|2021-07-21 04:40:00|343.08|340.28|343.46|340.66|343.61|340.81|343|340.2|0
1626842700000|2021-07-21 04:45:00|343.61|340.81|343.76|340.96|343.76|340.96|343.45|340.65|0
1626843000000|2021-07-21 04:50:00|343.92|341.12|344.38|341.58|344.38|341.58|343.92|341.12|0
1626843300000|2021-07-21 04:55:00|344.53|341.73|345.92|343.12|345.92|343.12|344.53|341.73|0
1626843600000|2021-07-21 05:00:00|345.76|342.96|344.06|341.26|345.76|342.96|343.91|341.11|0
1626843900000|2021-07-21 05:05:00|343.91|341.11|343.91|341.11|344.14|341.34|343.45|340.65|0
1626844200000|2021-07-21 05:10:00|344.06|341.26|343.75|340.95|344.22|341.42|343.45|340.65|0
1626844500000|2021-07-21 05:15:00|343.68|340.88|343.75|340.95|344.22|341.42|343.6|340.8|0
1626844800000|2021-07-21 05:20:00|343.91|341.11|343.44|340.64|343.91|341.11|343.44|340.64|0
1626845100000|2021-07-21 05:25:00|343.29|340.49|342.52|339.72|343.44|340.64|342.37|339.57|0
1626845400000|2021-07-21 05:30:00|342.37|339.57|342.06|339.26|342.52|339.72|341.14|338.34|0
1626845700000|2021-07-21 05:35:00|342.21|339.41|342.06|339.26|342.36|339.56|341.75|338.95|0
1626846000000|2021-07-21 05:40:00|342.14|339.34|341.9|339.1|342.52|339.72|341.75|338.95|0
1626846300000|2021-07-21 05:45:00|342.05|339.25|341.75|338.95|342.21|339.41|341.75|338.95|0
1626846600000|2021-07-21 05:50:00|341.59|338.79|343.59|340.79|343.74|340.94|341.59|338.79|0
1626846900000|2021-07-21 05:55:00|343.74|340.94|345.59|342.79|345.89|343.09|343.74|340.94|0
1626847200000|2021-07-21 06:00:00|345.51|342.71|343.74|340.94|345.59|342.79|342.91|340.11|0
1626847500000|2021-07-21 06:05:00|343.9|341.1|345.05|342.25|345.43|342.63|343.9|341.1|0
1626847800000|2021-07-21 06:10:00|344.97|342.17|343.44|340.64|345.12|342.32|343.44|340.64|0
1626848100000|2021-07-21 06:15:00|343.59|340.79|343.89|341.09|344.13|341.33|342.98|340.18|0
1626848400000|2021-07-21 06:20:00|343.74|340.94|344.35|341.55|344.35|341.55|343.59|340.79|0
1626848700000|2021-07-21 06:25:00|344.28|341.48|344.96|342.16|345.12|342.32|343.59|340.79|0
1626849000000|2021-07-21 06:30:00|344.66|341.86|345.27|342.47|345.57|342.77|344.5|341.7|0
1626849300000|2021-07-21 06:35:00|345.42|342.62|345.11|342.31|345.57|342.77|344.65|341.85|0
1626849600000|2021-07-21 06:40:00|344.96|342.16|344.19|341.39|345.57|342.77|344.04|341.24|0
1626849900000|2021-07-21 06:45:00|344.34|341.54|343.88|341.08|344.65|341.85|343.42|340.62|0
1626850200000|2021-07-21 06:50:00|343.58|340.78|343.27|340.47|344.19|341.39|343.27|340.47|0
1626850500000|2021-07-21 06:55:00|343.42|340.62|341.59|338.79|343.58|340.78|341.44|338.64|0
1626850800000|2021-07-21 07:00:00|341.44|338.64|339.64|336.84|342.5|339.7|339.49|336.69|0
1626851100000|2021-07-21 07:05:00|339.59|337.19|339.82|337.42|342.8|340.4|339.44|337.04|0
1626851400000|2021-07-21 07:10:00|340.66|338.26|340.87|338.47|343.16|340.76|340.13|337.73|0
1626851700000|2021-07-21 07:15:00|340.72|338.32|340.95|338.55|342.47|340.07|340.03|337.63|0
1626852000000|2021-07-21 07:20:00|341.02|338.62|340.41|338.01|342.7|340.3|340.1|337.7|0
1626852300000|2021-07-21 07:25:00|340.25|337.85|339.95|337.55|340.86|338.46|339.19|336.79|0
1626852600000|2021-07-21 07:30:00|340.1|337.7|339.49|337.09|340.25|337.85|338.58|336.18|0
1626852900000|2021-07-21 07:35:00|339.34|336.94|338.42|336.02|339.34|336.94|338.42|336.02|0
1626853200000|2021-07-21 07:40:00|338.88|336.48|336.15|333.75|338.88|336.48|335.55|333.15|0
1626853500000|2021-07-21 07:45:00|336|333.6|334.49|332.09|336.45|334.05|333.89|331.49|0
1626853800000|2021-07-21 07:50:00|334.34|331.94|333.73|331.33|334.64|332.24|332.68|330.28|0
1626854100000|2021-07-21 07:55:00|333.58|331.18|333.43|331.03|334.64|332.24|332.08|329.68|0
1626854400000|2021-07-21 08:00:00|333.13|330.73|333.25|330.85|336.17|333.77|332.2|329.8|0
1626854700000|2021-07-21 08:05:00|333.18|330.78|333.25|330.85|333.86|331.46|332.8|330.4|0
1626855000000|2021-07-21 08:10:00|332.95|330.55|331.44|329.04|332.95|330.55|331.29|328.89|0
1626855300000|2021-07-21 08:15:00|331.52|329.12|330.99|328.59|331.59|329.19|330.53|328.13|0
1626855600000|2021-07-21 08:20:00|330.84|328.44|329.03|326.63|331.14|328.74|328.13|325.73|0
1626855900000|2021-07-21 08:25:00|328.88|326.48|329.93|327.53|330.68|328.28|328.88|326.48|0
1626856200000|2021-07-21 08:30:00|329.78|327.38|329.18|326.78|329.93|327.53|328.43|326.03|0
1626856500000|2021-07-21 08:35:00|329.03|326.63|329.48|327.08|329.48|327.08|328.58|326.18|0
1626856800000|2021-07-21 08:40:00|329.18|326.78|329.62|327.22|329.78|327.38|329.18|326.78|0
1626857100000|2021-07-21 08:45:00|329.77|327.37|329.62|327.22|329.92|327.52|329.02|326.62|0
1626857400000|2021-07-21 08:50:00|329.47|327.07|329.77|327.37|329.77|327.37|328.57|326.17|0
1626857700000|2021-07-21 08:55:00|329.62|327.22|329.92|327.52|330.37|327.97|329.17|326.77|0
1626858000000|2021-07-21 09:00:00|329.77|327.37|330.67|328.27|331.58|329.18|329.62|327.22|0
1626858300000|2021-07-21 09:05:00|330.52|328.12|331.27|328.87|331.57|329.17|329.77|327.37|0
1626858600000|2021-07-21 09:10:00|331.42|329.02|331.57|329.17|331.87|329.47|330.67|328.27|0
1626858900000|2021-07-21 09:15:00|331.42|329.02|330.06|327.66|331.72|329.32|329.91|327.51|0
1626859200000|2021-07-21 09:20:00|329.91|327.51|329.01|326.61|330.52|328.12|329.01|326.61|0
1626859500000|2021-07-21 09:25:00|329.16|326.76|329.76|327.36|330.21|327.81|329.09|326.69|0
1626859800000|2021-07-21 09:30:00|329.61|327.21|330.36|327.96|330.81|328.41|329.61|327.21|0
1626860100000|2021-07-21 09:35:00|330.44|328.04|329.91|327.51|330.66|328.26|329.91|327.51|0
1626860400000|2021-07-21 09:40:00|329.99|327.59|330.74|328.34|330.96|328.56|329.99|327.59|0
1626860700000|2021-07-21 09:45:00|330.81|328.41|330.66|328.26|331.11|328.71|330.51|328.11|0
1626861000000|2021-07-21 09:50:00|330.51|328.11|330.96|328.56|331.41|329.01|330.51|328.11|0
1626861300000|2021-07-21 09:55:00|331.03|328.63|330.65|328.25|331.11|328.71|330.35|327.95|0
1626861600000|2021-07-21 10:00:00|330.8|328.4|332.31|329.91|332.46|330.06|330.5|328.1|0
1626861900000|2021-07-21 10:05:00|332.16|329.76|331.86|329.46|333.07|330.67|331.55|329.15|0
1626862200000|2021-07-21 10:10:00|331.78|329.38|332.46|330.06|332.76|330.36|331.55|329.15|0
1626862500000|2021-07-21 10:15:00|332.76|330.36|332.15|329.75|333.52|331.12|332|329.6|0
1626862800000|2021-07-21 10:20:00|332.31|329.91|330.72|328.32|332.31|329.91|330.72|328.32|0
1626863100000|2021-07-21 10:25:00|330.8|328.4|330.95|328.55|331.1|328.7|330.5|328.1|0
1626863400000|2021-07-21 10:30:00|331.1|328.7|332.3|329.9|332.45|330.05|330.79|328.39|0
1626863700000|2021-07-21 10:35:00|332.15|329.75|332.6|330.2|332.6|330.2|331.85|329.45|0
1626864000000|2021-07-21 10:40:00|332.75|330.35|332.38|329.98|332.9|330.5|332|329.6|0
1626864300000|2021-07-21 10:45:00|332.45|330.05|332.6|330.2|333.05|330.65|332|329.6|0
1626864600000|2021-07-21 10:50:00|332.45|330.05|332.75|330.35|333.35|330.95|331.99|329.59|0
1626864900000|2021-07-21 10:55:00|332.6|330.2|332.44|330.04|333.35|330.95|332.44|330.04|0
1626865200000|2021-07-21 11:00:00|333.35|330.95|334.56|332.16|334.56|332.16|333.13|330.73|0
1626865500000|2021-07-21 11:05:00|334.64|332.24|335.01|332.61|335.47|333.07|334.56|332.16|0
1626865800000|2021-07-21 11:10:00|335.09|332.69|335.47|333.07|335.93|333.53|334.71|332.31|0
1626866100000|2021-07-21 11:15:00|335.32|332.92|334.1|331.7|335.92|333.52|334.1|331.7|0
1626866400000|2021-07-21 11:20:00|334.25|331.85|336.83|334.43|336.83|334.43|334.25|331.85|0
1626866700000|2021-07-21 11:25:00|336.99|334.59|337.44|335.04|338.2|335.8|336.83|334.43|0
1626867000000|2021-07-21 11:30:00|337.59|335.19|337.98|335.58|338.36|335.96|337.14|334.74|0
1626867300000|2021-07-21 11:35:00|338.05|335.65|338.97|336.57|339.12|336.72|337.74|335.34|0
1626867600000|2021-07-21 11:40:00|339.12|336.72|339.73|337.33|341.11|338.71|338.96|336.56|0
1626867900000|2021-07-21 11:45:00|339.58|337.18|339.27|336.87|340.49|338.09|338.66|336.26|0
1626868200000|2021-07-21 11:50:00|339.12|336.72|341.19|338.79|341.72|339.32|339.12|336.72|0
1626868500000|2021-07-21 11:55:00|341.26|338.86|340.64|338.24|341.87|339.47|340.49|338.09|0
1626868800000|2021-07-21 12:00:00|340.95|338.55|340.49|338.09|341.1|338.7|339.72|337.32|0
1626869100000|2021-07-21 12:05:00|340.64|338.24|337.39|334.99|340.64|338.24|336.51|334.11|0
1626869400000|2021-07-21 12:10:00|337.47|335.07|337.7|335.3|338.46|336.06|337.39|334.99|0
1626869700000|2021-07-21 12:15:00|337.55|335.15|337.54|335.14|338.16|335.76|337.39|334.99|0
1626870000000|2021-07-21 12:20:00|337.7|335.3|336.93|334.53|337.93|335.53|336.93|334.53|0
1626870300000|2021-07-21 12:25:00|337.09|334.69|336.63|334.23|337.09|334.69|336.47|334.07|0
1626870600000|2021-07-21 12:30:00|336.47|334.07|335.03|332.63|336.63|334.23|334.65|332.25|0
1626870900000|2021-07-21 12:35:00|335.11|332.71|336.02|333.62|336.32|333.92|334.65|332.25|0
1626871200000|2021-07-21 12:40:00|336.09|333.69|336.62|334.22|336.62|334.22|335.41|333.01|0
1626871500000|2021-07-21 12:45:00|336.93|334.53|337.08|334.68|338.6|336.2|336.77|334.37|0
1626871800000|2021-07-21 12:50:00|337.38|334.98|336.77|334.37|337.99|335.59|336.16|333.76|0
1626872100000|2021-07-21 12:55:00|336.92|334.52|336.16|333.76|336.92|334.52|336.01|333.61|0
1626872400000|2021-07-21 13:00:00|336.01|333.61|336.62|334.22|336.77|334.37|335.25|332.85|0
1626872700000|2021-07-21 13:05:00|336.77|334.37|336.31|333.91|337.53|335.13|335.7|333.3|0
1626873000000|2021-07-21 13:10:00|336.16|333.76|336|333.6|336.61|334.21|336|333.6|0
1626873300000|2021-07-21 13:15:00|336.16|333.76|334.33|331.93|336.16|333.76|334.33|331.93|0
1626873600000|2021-07-21 13:20:00|334.48|332.08|334.18|331.78|334.94|332.54|333.73|331.33|0
1626873900000|2021-07-21 13:25:00|334.33|331.93|334.18|331.78|334.78|332.38|333.88|331.48|0
1626874200000|2021-07-21 13:30:00|333.95|331.55|331.63|329.23|335.55|333.15|331.33|328.93|0
1626874500000|2021-07-21 13:35:00|331.48|329.08|331.03|328.63|331.93|329.53|329.37|326.97|0
1626874800000|2021-07-21 13:40:00|331.48|329.08|329.52|327.12|332.08|329.68|329.22|326.82|0
1626875100000|2021-07-21 13:45:00|329.37|326.97|328.47|326.07|330.12|327.72|328.02|325.62|0
1626875400000|2021-07-21 13:50:00|328.02|325.62|327.42|325.02|328.62|326.22|326.37|323.97|0
1626875700000|2021-07-21 13:55:00|327.57|325.17|325.77|323.37|327.57|325.17|325.62|323.22|0
1626876000000|2021-07-21 14:00:00|325.62|323.22|327.11|324.71|327.71|325.31|325.47|323.07|0
1626876300000|2021-07-21 14:05:00|327.04|324.64|326.96|324.56|327.41|325.01|325.92|323.52|0
1626876600000|2021-07-21 14:10:00|326.81|324.41|326.51|324.11|327.26|324.86|326.06|323.66|0
1626876900000|2021-07-21 14:15:00|326.36|323.96|328.16|325.76|329.36|326.96|326.21|323.81|0
1626877200000|2021-07-21 14:20:00|328.01|325.61|327.11|324.71|328.31|325.91|326.96|324.56|0
1626877500000|2021-07-21 14:25:00|326.96|324.56|329.36|326.96|329.36|326.96|326.66|324.26|0
1626877800000|2021-07-21 14:30:00|329.51|327.11|329.66|327.26|330.56|328.16|328.75|326.35|0
1626878100000|2021-07-21 14:35:00|329.5|327.1|327.78|325.38|329.66|327.26|327.55|325.15|0
1626878400000|2021-07-21 14:40:00|327.7|325.3|327.7|325.3|327.7|325.3|326.8|324.4|0
1626878700000|2021-07-21 14:45:00|327.85|325.45|327.25|324.85|327.85|325.45|326.65|324.25|0
1626879000000|2021-07-21 14:50:00|327.4|325|327.7|325.3|328.15|325.75|326.95|324.55|0
1626879300000|2021-07-21 14:55:00|327.85|325.45|327.1|324.7|327.85|325.45|326.35|323.95|0
1626879600000|2021-07-21 15:00:00|326.8|324.4|326.5|324.1|326.95|324.55|325.6|323.2|0
1626879900000|2021-07-21 15:05:00|326.65|324.25|326.94|324.54|327.09|324.69|326.05|323.65|0
1626880200000|2021-07-21 15:10:00|327.09|324.69|327.54|325.14|327.99|325.59|326.34|323.94|0
1626880500000|2021-07-21 15:15:00|327.39|324.99|326.04|323.64|327.54|325.14|326.04|323.64|0
1626880800000|2021-07-21 15:20:00|325.89|323.49|326.19|323.79|326.94|324.54|325.89|323.49|0
1626881100000|2021-07-21 15:25:00|326.04|323.64|328.29|325.89|328.51|326.11|325.74|323.34|0
1626881400000|2021-07-21 15:30:00|328.44|326.04|326.79|324.39|329.04|326.64|326.64|324.24|0
1626881700000|2021-07-21 15:35:00|326.64|324.24|327.08|324.68|327.23|324.83|326.19|323.79|0
1626882000000|2021-07-21 15:40:00|327.23|324.83|326.48|324.08|327.23|324.83|326.19|323.79|0
1626882300000|2021-07-21 15:45:00|326.63|324.23|325.88|323.48|326.63|324.23|325.88|323.48|0
1626882600000|2021-07-21 15:50:00|325.73|323.33|325.14|322.74|325.73|323.33|323.65|321.25|0
1626882900000|2021-07-21 15:55:00|324.99|322.59|323.65|321.25|324.99|322.59|323.65|321.25|0
1626883200000|2021-07-21 16:00:00|323.79|321.39|324.39|321.99|324.54|322.14|323.64|321.24|0
1626883500000|2021-07-21 16:05:00|324.24|321.84|324.31|321.91|324.76|322.36|323.94|321.54|0
1626883800000|2021-07-21 16:10:00|324.24|321.84|325.28|322.88|325.58|323.18|324.24|321.84|0
1626884100000|2021-07-21 16:15:00|325.43|323.03|324.98|322.58|325.43|323.03|324.83|322.43|0
1626884400000|2021-07-21 16:20:00|324.83|322.43|325.43|323.03|325.73|323.33|324.68|322.28|0
1626884700000|2021-07-21 16:25:00|325.28|322.88|325.87|323.47|326.02|323.62|325.28|322.88|0
1626885000000|2021-07-21 16:30:00|325.72|323.32|326.02|323.62|326.25|323.85|324.98|322.58|0
1626885300000|2021-07-21 16:35:00|326.17|323.77|326.17|323.77|326.32|323.92|325.72|323.32|0
1626885600000|2021-07-21 16:40:00|326.32|323.92|325.12|322.72|326.32|323.92|325.12|322.72|0
1626885900000|2021-07-21 16:45:00|325.27|322.87|325.72|323.32|326.02|323.62|324.97|322.57|0
1626886200000|2021-07-21 16:50:00|325.87|323.47|325.86|323.46|326.61|324.21|325.57|323.17|0
1626886500000|2021-07-21 16:55:00|326.01|323.61|326.91|324.51|327.06|324.66|325.86|323.46|0
1626886800000|2021-07-21 17:00:00|326.76|324.36|326.01|323.61|326.91|324.51|325.71|323.31|0
1626887100000|2021-07-21 17:05:00|325.86|323.46|325.71|323.31|326.16|323.76|325.41|323.01|0
1626887400000|2021-07-21 17:10:00|325.64|323.24|326.01|323.61|326.16|323.76|324.89|322.49|0
1626887700000|2021-07-21 17:15:00|325.86|323.46|326.23|323.83|326.45|324.05|325.41|323.01|0
1626888000000|2021-07-21 17:20:00|326.3|323.9|325.11|322.71|326.3|323.9|324.66|322.26|0
1626888300000|2021-07-21 17:25:00|324.96|322.56|324.66|322.26|325.11|322.71|324.36|321.96|0
1626888600000|2021-07-21 17:30:00|324.51|322.11|324.36|321.96|324.66|322.26|324.06|321.66|0
1626888900000|2021-07-21 17:35:00|324.51|322.11|324.81|322.41|325.25|322.85|324.21|321.81|0
1626889200000|2021-07-21 17:40:00|324.95|322.55|324.36|321.96|324.95|322.55|323.76|321.36|0
1626889500000|2021-07-21 17:45:00|324.29|321.89|324.21|321.81|324.65|322.25|323.91|321.51|0
1626889800000|2021-07-21 17:50:00|324.06|321.66|323.76|321.36|324.28|321.88|323.46|321.06|0
1626890100000|2021-07-21 17:55:00|323.91|321.51|324.2|321.8|324.65|322.25|323.61|321.21|0
1626890400000|2021-07-21 18:00:00|324.05|321.65|324.2|321.8|324.95|322.55|323.91|321.51|0
1626890700000|2021-07-21 18:05:00|324.35|321.95|324.2|321.8|324.5|322.1|323.75|321.35|0
1626891000000|2021-07-21 18:10:00|324.05|321.65|325.24|322.84|325.24|322.84|324.05|321.65|0
1626891300000|2021-07-21 18:15:00|325.39|322.99|325.69|323.29|325.84|323.44|324.79|322.39|0
1626891600000|2021-07-21 18:20:00|325.54|323.14|325.24|322.84|325.84|323.44|324.94|322.54|0
1626891900000|2021-07-21 18:25:00|325.09|322.69|324.49|322.09|325.54|323.14|324.49|322.09|0
1626892200000|2021-07-21 18:30:00|324.42|322.02|323.89|321.49|324.49|322.09|323.45|321.05|0
1626892500000|2021-07-21 18:35:00|324.04|321.64|323.62|321.22|325.16|322.76|322.68|320.28|0
1626892800000|2021-07-21 18:40:00|323.7|321.3|323.17|320.77|323.77|321.37|322.73|320.33|0
1626893100000|2021-07-21 18:45:00|323.03|320.63|323.32|320.92|323.47|321.07|322.66|320.26|0
1626893400000|2021-07-21 18:50:00|323.17|320.77|323.17|320.77|323.32|320.92|322.73|320.33|0
1626893700000|2021-07-21 18:55:00|323.32|320.92|322.58|320.18|323.32|320.92|322.58|320.18|0
1626894000000|2021-07-21 19:00:00|322.72|320.32|322.43|320.03|323.02|320.62|322.28|319.88|0
1626894300000|2021-07-21 19:05:00|322.28|319.88|321.68|319.28|322.57|320.17|321.68|319.28|0
1626894600000|2021-07-21 19:10:00|321.83|319.43|322.57|320.17|322.72|320.32|321.39|318.99|0
1626894900000|2021-07-21 19:15:00|322.42|320.02|321.68|319.28|322.57|320.17|321.23|318.83|0
1626895200000|2021-07-21 19:20:00|321.53|319.13|321.97|319.57|322.12|319.72|321.38|318.98|0
1626895500000|2021-07-21 19:25:00|322.12|319.72|322.86|320.46|323.31|320.91|321.83|319.43|0
1626895800000|2021-07-21 19:30:00|323.01|320.61|321.97|319.57|323.31|320.91|321.82|319.42|0
1626896100000|2021-07-21 19:35:00|321.82|319.42|323.6|321.2|323.6|321.2|321.67|319.27|0
1626896400000|2021-07-21 19:40:00|323.45|321.05|323.16|320.76|323.75|321.35|322.71|320.31|0
1626896700000|2021-07-21 19:45:00|323.3|320.9|324.49|322.09|324.64|322.24|323.01|320.61|0
1626897000000|2021-07-21 19:50:00|324.64|322.24|320.93|318.53|325.99|323.59|320.19|317.79|0
1626897300000|2021-07-21 19:55:00|320.48|318.08|319.49|317.09|321.52|319.12|319.05|316.65|0
1626897600000|2021-07-21 20:00:00|319.35|316.95|318.31|315.91|319.64|317.24|317.72|315.32|0
1626897900000|2021-07-21 20:05:00|318.02|315.62|318.6|316.2|318.6|316.2|318.02|315.62|0
1626898200000|2021-07-21 20:10:00|318.46|316.06|318.31|315.91|318.75|316.35|318.31|315.91|0
1626898500000|2021-07-21 20:15:00|318.36|315.56|318.21|315.41|318.36|315.56|318.06|315.26|0
1626898800000|2021-07-21 20:20:00|318.14|315.34|318.21|315.41|318.36|315.56|318.06|315.26|0
1626899100000|2021-07-21 20:25:00|318.06|315.26|318.35|315.55|318.36|315.56|318.06|315.26|0
1626899400000|2021-07-21 20:30:00|318.21|315.41|318.21|315.41|318.21|315.41|318.21|315.41|0
1626899700000|2021-07-21 20:35:00|318.35|315.55|318.2|315.4|318.35|315.55|318.06|315.26|0
1626900000000|2021-07-21 20:40:00|318.06|315.26|317.91|315.11|318.2|315.4|317.91|315.11|0
1626900300000|2021-07-21 20:45:00|318.06|315.26|317.91|315.11|318.06|315.26|317.76|314.96|0
1626900600000|2021-07-21 20:50:00|317.76|314.96|317.32|314.52|317.76|314.96|317.17|314.37|0
1626900900000|2021-07-21 20:55:00|317.17|314.37|316.95|314.15|317.17|314.37|316.95|314.15|0
1626901200000|2021-07-21 21:00:00|317.08|314.28|317.04|314.24|317.21|314.41|316.71|313.91|0
1626901500000|2021-07-21 21:05:00|317|314.2|317.16|314.36|317.16|314.36|316.99|314.19|0
1626901800000|2021-07-21 21:10:00|316.99|314.19|317.12|314.32|317.12|314.32|316.99|314.19|0
1626902100000|2021-07-21 21:15:00|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1626902400000|2021-07-21 21:20:00|317.12|314.32|317.12|314.32|317.12|314.32|317.07|314.27|0
1626902700000|2021-07-21 21:25:00|317.14|314.34|317.13|314.33|317.2|314.4|317.12|314.32|0
1626903000000|2021-07-21 21:30:00|317.12|314.32|317.18|314.38|317.18|314.38|317.07|314.27|0
1626903300000|2021-07-21 21:35:00|317.2|314.4|317.09|314.29|317.2|314.4|317.09|314.29|0
1626903600000|2021-07-21 21:40:00|317.11|314.31|317.13|314.33|317.2|314.4|317.09|314.29|0
1626903900000|2021-07-21 21:45:00|317.11|314.31|317.36|314.56|317.36|314.56|317.11|314.31|0
1626904500000|2021-07-21 21:55:00|317.38|314.58|317.32|314.52|317.38|314.58|317.24|314.44|0
1626904800000|2021-07-21 22:00:00|317.08|314.28|317.88|315.08|318.47|315.67|317.08|314.28|0
1626905100000|2021-07-21 22:05:00|317.74|314.94|317.88|315.08|318.18|315.38|317.73|314.93|0
1626905400000|2021-07-21 22:10:00|317.73|314.93|317.88|315.08|317.88|315.08|317.59|314.79|0
1626905700000|2021-07-21 22:15:00|318.03|315.23|318.32|315.52|318.62|315.82|318.03|315.23|0
1626906000000|2021-07-21 22:20:00|318.25|315.45|318.47|315.67|318.47|315.67|318.17|315.37|0
1626906300000|2021-07-21 22:25:00|318.32|315.52|318.32|315.52|318.32|315.52|318.02|315.22|0
1626906600000|2021-07-21 22:30:00|318.17|315.37|318.17|315.37|318.32|315.52|318.02|315.22|0
1626906900000|2021-07-21 22:35:00|318.02|315.22|318.02|315.22|318.17|315.37|318.02|315.22|0
1626907200000|2021-07-21 22:40:00|318.17|315.37|318.02|315.22|318.31|315.51|318.02|315.22|0
1626907500000|2021-07-21 22:45:00|317.87|315.07|317.43|314.63|318.02|315.22|317.43|314.63|0
1626907800000|2021-07-21 22:50:00|317.57|314.77|317.87|315.07|317.87|315.07|317.57|314.77|0
1626908100000|2021-07-21 22:55:00|317.72|314.92|317.87|315.07|317.87|315.07|317.72|314.92|0
1626908400000|2021-07-21 23:00:00|317.42|314.62|317.13|314.33|317.57|314.77|317.13|314.33|0
1626908700000|2021-07-21 23:05:00|317.2|314.4|317.86|315.06|317.86|315.06|317.13|314.33|0
1626909000000|2021-07-21 23:10:00|317.72|314.92|317.86|315.06|317.86|315.06|317.71|314.91|0
1626909300000|2021-07-21 23:15:00|317.71|314.91|317.71|314.91|317.86|315.06|317.71|314.91|0
1626909600000|2021-07-21 23:20:00|317.79|314.99|317.56|314.76|317.86|315.06|317.56|314.76|0
1626909900000|2021-07-21 23:25:00|317.42|314.62|317.64|314.84|317.86|315.06|317.42|314.62|0
1626910200000|2021-07-21 23:30:00|317.56|314.76|318|315.2|318.3|315.5|317.56|314.76|0
1626910500000|2021-07-21 23:35:00|317.85|315.05|316.53|313.73|317.85|315.05|316.09|313.29|0
1626910800000|2021-07-21 23:40:00|316.38|313.58|316.53|313.73|316.68|313.88|316.38|313.58|0
1626911100000|2021-07-21 23:45:00|316.6|313.8|315.94|313.14|316.67|313.87|315.94|313.14|0
1626911400000|2021-07-21 23:50:00|316.09|313.29|316.67|313.87|316.67|313.87|315.79|312.99|0
1626911700000|2021-07-21 23:55:00|316.6|313.8|317.26|314.46|317.41|314.61|316.52|313.72|0
1626912000000|2021-07-22 00:00:00|317.55|314.75|317.55|314.75|317.99|315.19|317.4|314.6|0
1626912300000|2021-07-22 00:05:00|317.4|314.6|317.99|315.19|318.58|315.78|317.4|314.6|0
1626912600000|2021-07-22 00:10:00|317.84|315.04|317.25|314.45|317.99|315.19|317.11|314.31|0
1626912900000|2021-07-22 00:15:00|317.11|314.31|317.55|314.75|317.7|314.9|317.11|314.31|0
1626913200000|2021-07-22 00:20:00|317.4|314.6|317.4|314.6|317.55|314.75|316.81|314.01|0
1626913500000|2021-07-22 00:25:00|317.33|314.53|317.84|315.04|317.84|315.04|317.18|314.38|0
1626913800000|2021-07-22 00:30:00|317.99|315.19|318.13|315.33|318.43|315.63|317.98|315.18|0
1626914100000|2021-07-22 00:35:00|318.06|315.26|318.5|315.7|318.57|315.77|317.69|314.89|0
1626914400000|2021-07-22 00:40:00|318.42|315.62|318.72|315.92|318.87|316.07|318.28|315.48|0
1626914700000|2021-07-22 00:45:00|318.87|316.07|318.57|315.77|318.87|316.07|318.42|315.62|0
1626915000000|2021-07-22 00:50:00|318.42|315.62|318.57|315.77|318.57|315.77|318.13|315.33|0
1626915300000|2021-07-22 00:55:00|318.5|315.7|318.71|315.91|318.86|316.06|318.42|315.62|0
1626915600000|2021-07-22 01:00:00|318.64|315.84|318.71|315.91|318.86|316.06|318.56|315.76|0
1626915900000|2021-07-22 01:05:00|318.56|315.76|318.41|315.61|318.56|315.76|318.41|315.61|0
1626916200000|2021-07-22 01:10:00|318.49|315.69|317.97|315.17|318.56|315.76|317.82|315.02|0
1626916500000|2021-07-22 01:15:00|317.82|315.02|318.26|315.46|318.41|315.61|317.68|314.88|0
1626916800000|2021-07-22 01:20:00|318.12|315.32|318.56|315.76|318.56|315.76|317.82|315.02|0
1626917100000|2021-07-22 01:25:00|318.49|315.69|318.41|315.61|318.56|315.76|318.26|315.46|0
1626917400000|2021-07-22 01:30:00|318.26|315.46|317.67|314.87|318.56|315.76|317.67|314.87|0
1626917700000|2021-07-22 01:35:00|317.52|314.72|317.52|314.72|317.52|314.72|316.93|314.13|0
1626918000000|2021-07-22 01:40:00|317.67|314.87|316.64|313.84|317.67|314.87|316.34|313.54|0
1626918300000|2021-07-22 01:45:00|316.49|313.69|316.64|313.84|316.78|313.98|316.2|313.4|0
1626918600000|2021-07-22 01:50:00|316.56|313.76|316.93|314.13|316.93|314.13|316.34|313.54|0
1626918900000|2021-07-22 01:55:00|316.78|313.98|316.78|313.98|316.78|313.98|316.49|313.69|0
1626919200000|2021-07-22 02:00:00|316.71|313.91|317.37|314.57|317.37|314.57|316.56|313.76|0
1626919500000|2021-07-22 02:05:00|317.22|314.42|317.36|314.56|317.37|314.57|316.92|314.12|0
1626919800000|2021-07-22 02:10:00|317.22|314.42|317.07|314.27|317.22|314.42|316.77|313.97|0
1626920100000|2021-07-22 02:15:00|316.92|314.12|317.07|314.27|317.22|314.42|316.63|313.83|0
1626920400000|2021-07-22 02:20:00|316.92|314.12|316.77|313.97|317.07|314.27|316.77|313.97|0
1626920700000|2021-07-22 02:25:00|316.7|313.9|316.99|314.19|317.06|314.26|316.62|313.82|0
1626921000000|2021-07-22 02:30:00|317.06|314.26|317.21|314.41|317.21|314.41|316.62|313.82|0
1626921300000|2021-07-22 02:35:00|317.06|314.26|316.99|314.19|317.36|314.56|316.91|314.11|0
1626921600000|2021-07-22 02:40:00|316.91|314.11|317.06|314.26|317.21|314.41|316.77|313.97|0
1626921900000|2021-07-22 02:45:00|317.21|314.41|317.94|315.14|318.09|315.29|317.21|314.41|0
1626922200000|2021-07-22 02:50:00|318.02|315.22|318.09|315.29|318.24|315.44|317.79|314.99|0
1626922500000|2021-07-22 02:55:00|317.94|315.14|318.09|315.29|318.09|315.29|317.64|314.84|0
1626922800000|2021-07-22 03:00:00|317.94|315.14|318.08|315.28|318.38|315.58|317.94|315.14|0
1626923100000|2021-07-22 03:05:00|318.16|315.36|317.57|314.77|318.23|315.43|317.35|314.55|0
1626923400000|2021-07-22 03:10:00|317.64|314.84|317.79|314.99|317.79|314.99|317.35|314.55|0
1626923700000|2021-07-22 03:15:00|317.64|314.84|317.49|314.69|317.72|314.92|317.34|314.54|0
1626924000000|2021-07-22 03:20:00|317.34|314.54|317.49|314.69|317.49|314.69|317.2|314.4|0
1626924300000|2021-07-22 03:25:00|317.42|314.62|317.63|314.83|317.78|314.98|317.34|314.54|0
1626924600000|2021-07-22 03:30:00|317.78|314.98|318.07|315.27|318.22|315.42|317.63|314.83|0
1626924900000|2021-07-22 03:35:00|318.15|315.35|317.93|315.13|318.22|315.42|317.93|315.13|0
1626925200000|2021-07-22 03:40:00|317.78|314.98|317.92|315.12|317.93|315.13|317.78|314.98|0
1626925500000|2021-07-22 03:45:00|318.07|315.27|317.78|314.98|318.22|315.42|317.78|314.98|0
1626925800000|2021-07-22 03:50:00|317.7|314.9|317.77|314.97|318.07|315.27|317.63|314.83|0
1626926100000|2021-07-22 03:55:00|317.63|314.83|317.92|315.12|317.92|315.12|317.48|314.68|0
1626926400000|2021-07-22 04:00:00|317.77|314.97|317.77|314.97|317.92|315.12|317.77|314.97|0
1626926700000|2021-07-22 04:05:00|317.92|315.12|317.77|314.97|317.92|315.12|317.7|314.9|0
1626927000000|2021-07-22 04:10:00|317.92|315.12|317.77|314.97|317.99|315.19|317.62|314.82|0
1626927300000|2021-07-22 04:15:00|317.62|314.82|317.91|315.11|318.06|315.26|317.62|314.82|0
1626927600000|2021-07-22 04:20:00|318.06|315.26|318.06|315.26|318.06|315.26|317.91|315.11|0
1626927900000|2021-07-22 04:25:00|318.21|315.41|318.06|315.26|318.21|315.41|318.06|315.26|0
1626928200000|2021-07-22 04:30:00|318.2|315.4|317.91|315.11|318.2|315.4|317.76|314.96|0
1626928500000|2021-07-22 04:35:00|318.06|315.26|317.91|315.11|318.06|315.26|317.91|315.11|0
1626928800000|2021-07-22 04:40:00|317.84|315.04|318.35|315.55|318.35|315.55|317.76|314.96|0
1626929100000|2021-07-22 04:45:00|318.2|315.4|318.05|315.25|318.2|315.4|318.05|315.25|0
1626929400000|2021-07-22 04:50:00|318.2|315.4|317.9|315.1|318.2|315.4|317.9|315.1|0
1626929700000|2021-07-22 04:55:00|317.98|315.18|318.05|315.25|318.05|315.25|317.9|315.1|0
1626930000000|2021-07-22 05:00:00|318.2|315.4|318.05|315.25|318.34|315.54|318.05|315.25|0
1626930300000|2021-07-22 05:05:00|318.19|315.39|318.49|315.69|318.78|315.98|318.05|315.25|0
1626930600000|2021-07-22 05:10:00|318.63|315.83|318.34|315.54|318.63|315.83|318.34|315.54|0
1626930900000|2021-07-22 05:15:00|318.19|315.39|318.48|315.68|318.48|315.68|318.04|315.24|0
1626931200000|2021-07-22 05:20:00|318.34|315.54|318.19|315.39|318.34|315.54|318.04|315.24|0
1626931500000|2021-07-22 05:25:00|318.12|315.32|317.89|315.09|318.19|315.39|317.89|315.09|0
1626931800000|2021-07-22 05:30:00|318.04|315.24|317.01|314.21|318.04|315.24|317.01|314.21|0
1626932100000|2021-07-22 05:35:00|316.94|314.14|317.3|314.5|317.45|314.65|316.71|313.91|0
1626932400000|2021-07-22 05:40:00|317.38|314.58|316.86|314.06|317.45|314.65|316.86|314.06|0
1626932700000|2021-07-22 05:45:00|316.79|313.99|316.71|313.91|316.86|314.06|316.56|313.76|0
1626933000000|2021-07-22 05:50:00|316.78|313.98|317.29|314.49|317.29|314.49|316.71|313.91|0
1626933300000|2021-07-22 05:55:00|317.44|314.64|317.29|314.49|317.88|315.08|317.29|314.49|0
1626933600000|2021-07-22 06:00:00|317.44|314.64|317.73|314.93|317.88|315.08|317.37|314.57|0
1626933900000|2021-07-22 06:05:00|317.59|314.79|317.44|314.64|317.66|314.86|317|314.2|0
1626934200000|2021-07-22 06:10:00|317.51|314.71|317.73|314.93|317.88|315.08|317.44|314.64|0
1626934500000|2021-07-22 06:15:00|318.02|315.22|318.17|315.37|318.25|315.45|317.88|315.08|0
1626934800000|2021-07-22 06:20:00|317.88|315.08|317.73|314.93|318.17|315.37|317.73|314.93|0
1626935100000|2021-07-22 06:25:00|317.8|315|317.73|314.93|317.87|315.07|317.28|314.48|0
1626935400000|2021-07-22 06:30:00|317.58|314.78|316.99|314.19|317.73|314.93|316.84|314.04|0
1626935700000|2021-07-22 06:35:00|317.06|314.26|316.1|313.3|317.43|314.63|316.1|313.3|0
1626936000000|2021-07-22 06:40:00|315.96|313.16|316.25|313.45|316.25|313.45|315.37|312.57|0
1626936300000|2021-07-22 06:45:00|316.18|313.38|315.81|313.01|316.25|313.45|315.66|312.86|0
1626936600000|2021-07-22 06:50:00|315.95|313.15|316.39|313.59|316.54|313.74|315.95|313.15|0
1626936900000|2021-07-22 06:55:00|316.47|313.67|316.24|313.44|316.54|313.74|315.95|313.15|0
1626937200000|2021-07-22 07:00:00|315.95|313.15|315.36|312.56|316.17|313.37|313.9|311.1|0
1626937500000|2021-07-22 07:05:00|314.87|312.47|314.72|312.32|315.31|312.91|314.57|312.17|0
1626937800000|2021-07-22 07:10:00|314.57|312.17|314.43|312.03|315.16|312.76|313.99|311.59|0
1626938100000|2021-07-22 07:15:00|314.28|311.88|314.86|312.46|314.86|312.46|313.77|311.37|0
1626938400000|2021-07-22 07:20:00|314.72|312.32|313.98|311.58|314.86|312.46|313.69|311.29|0
1626938700000|2021-07-22 07:25:00|314.06|311.66|316.18|313.78|316.48|314.08|313.84|311.44|0
1626939000000|2021-07-22 07:30:00|316.33|313.93|317.36|314.96|317.36|314.96|315.3|312.9|0
1626939300000|2021-07-22 07:35:00|317.06|314.66|316.62|314.22|317.06|314.66|316.03|313.63|0
1626939600000|2021-07-22 07:40:00|316.7|314.3|316.77|314.37|316.91|314.51|315.88|313.48|0
1626939900000|2021-07-22 07:45:00|316.62|314.22|316.62|314.22|316.91|314.51|316.32|313.92|0
1626940200000|2021-07-22 07:50:00|316.76|314.36|316.32|313.92|316.91|314.51|315.96|313.56|0
1626940500000|2021-07-22 07:55:00|316.17|313.77|315.73|313.33|316.32|313.92|315.59|313.19|0
1626940800000|2021-07-22 08:00:00|315.88|313.48|316.17|313.77|316.76|314.36|315.88|313.48|0
1626941100000|2021-07-22 08:05:00|316.39|313.99|314.6|312.2|316.47|314.07|314.6|312.2|0
1626941400000|2021-07-22 08:10:00|314.68|312.28|315.19|312.79|315.49|313.09|314.46|312.06|0
1626941700000|2021-07-22 08:15:00|315.27|312.87|316.24|313.84|316.76|314.36|315.27|312.87|0
1626942000000|2021-07-22 08:20:00|316.09|313.69|316.09|313.69|316.68|314.28|316.02|313.62|0
1626942300000|2021-07-22 08:25:00|316.02|313.62|315.58|313.18|316.09|313.69|315.36|312.96|0
1626942600000|2021-07-22 08:30:00|315.65|313.25|315.65|313.25|315.94|313.54|315.5|313.1|0
1626942900000|2021-07-22 08:35:00|315.5|313.1|316.09|313.69|316.23|313.83|315.21|312.81|0
1626943200000|2021-07-22 08:40:00|315.94|313.54|315.35|312.95|315.94|313.54|315.35|312.95|0
1626943500000|2021-07-22 08:45:00|315.2|312.8|315.64|313.24|315.64|313.24|315.06|312.66|0
1626943800000|2021-07-22 08:50:00|315.57|313.17|315.93|313.53|316.37|313.97|315.35|312.95|0
1626944100000|2021-07-22 08:55:00|316.01|313.61|315.64|313.24|316.08|313.68|315.64|313.24|0
1626944400000|2021-07-22 09:00:00|315.71|313.31|314.56|312.16|316.08|313.68|314.42|312.02|0
1626944700000|2021-07-22 09:05:00|314.64|312.24|314.71|312.31|315|312.6|314.42|312.02|0
1626945000000|2021-07-22 09:10:00|314.56|312.16|314.41|312.01|315|312.6|314.27|311.87|0
1626945300000|2021-07-22 09:15:00|314.56|312.16|314.12|311.72|314.71|312.31|313.97|311.57|0
1626945600000|2021-07-22 09:20:00|313.97|311.57|313.9|311.5|314.26|311.86|313.68|311.28|0
1626945900000|2021-07-22 09:25:00|313.82|311.42|313.38|310.98|313.97|311.57|313.09|310.69|0
1626946200000|2021-07-22 09:30:00|313.53|311.13|313.82|311.42|313.97|311.57|313.53|311.13|0
1626946500000|2021-07-22 09:35:00|313.75|311.35|313.23|310.83|313.75|311.35|313.08|310.68|0
1626946800000|2021-07-22 09:40:00|313.38|310.98|313.23|310.83|313.38|310.98|313.08|310.68|0
1626947100000|2021-07-22 09:45:00|313.31|310.91|312.93|310.53|313.38|310.98|312.79|310.39|0
1626947400000|2021-07-22 09:50:00|313.08|310.68|313.08|310.68|313.23|310.83|312.79|310.39|0
1626947700000|2021-07-22 09:55:00|312.93|310.53|313.52|311.12|313.67|311.27|312.93|310.53|0
1626948000000|2021-07-22 10:00:00|313.66|311.26|313.22|310.82|313.81|311.41|313.22|310.82|0
1626948300000|2021-07-22 10:05:00|313.37|310.97|314.4|312|314.69|312.29|313.22|310.82|0
1626948600000|2021-07-22 10:10:00|314.25|311.85|313.66|311.26|314.25|311.85|313.51|311.11|0
1626948900000|2021-07-22 10:15:00|313.51|311.11|313.66|311.26|314.25|311.85|313.51|311.11|0
1626949200000|2021-07-22 10:20:00|313.81|311.41|313.51|311.11|313.95|311.55|313.36|310.96|0
1626949500000|2021-07-22 10:25:00|313.66|311.26|313.66|311.26|313.8|311.4|313.51|311.11|0
1626949800000|2021-07-22 10:30:00|313.51|311.11|313.36|310.96|313.66|311.26|313.21|310.81|0
1626950100000|2021-07-22 10:35:00|313.21|310.81|313.51|311.11|313.51|311.11|313.07|310.67|0
1626950400000|2021-07-22 10:40:00|313.36|310.96|312.77|310.37|313.36|310.96|312.77|310.37|0
1626950700000|2021-07-22 10:45:00|312.62|310.22|312.33|309.93|313.06|310.66|312.33|309.93|0
1626951000000|2021-07-22 10:50:00|312.18|309.78|311.74|309.34|312.33|309.93|311.74|309.34|0
1626951300000|2021-07-22 10:55:00|311.89|309.49|312.55|310.15|312.62|310.22|311.89|309.49|0
1626951600000|2021-07-22 11:00:00|312.62|310.22|313.5|311.1|313.5|311.1|312.62|310.22|0
1626951900000|2021-07-22 11:05:00|313.64|311.24|313.43|311.03|313.79|311.39|313.43|311.03|0
1626952200000|2021-07-22 11:10:00|313.5|311.1|313.64|311.24|314.23|311.83|313.49|311.09|0
1626952500000|2021-07-22 11:15:00|313.93|311.53|314.37|311.97|314.37|311.97|313.49|311.09|0
1626952800000|2021-07-22 11:20:00|314.23|311.83|314.97|312.57|318.13|315.73|314.23|311.83|0
1626953100000|2021-07-22 11:25:00|315.12|312.72|315.7|313.3|315.85|313.45|315.12|312.72|0
1626953400000|2021-07-22 11:30:00|315.85|313.45|314.82|312.42|315.85|313.45|314.82|312.42|0
1626953700000|2021-07-22 11:35:00|314.97|312.57|314.82|312.42|315.41|313.01|314.67|312.27|0
1626954000000|2021-07-22 11:40:00|314.75|312.35|316.37|313.97|316.73|314.33|314.67|312.27|0
1626954300000|2021-07-22 11:45:00|316.29|313.89|316.14|313.74|316.29|313.89|315.11|312.71|0
1626954600000|2021-07-22 11:50:00|315.99|313.59|315.55|313.15|316.14|313.74|315.26|312.86|0
1626954900000|2021-07-22 11:55:00|315.4|313|314.96|312.56|315.55|313.15|314.81|312.41|0
1626955200000|2021-07-22 12:00:00|314.81|312.41|316.58|314.18|316.58|314.18|314.81|312.41|0
1626955500000|2021-07-22 12:05:00|316.65|314.25|317.02|314.62|317.46|315.06|316.28|313.88|0
1626955800000|2021-07-22 12:10:00|316.87|314.47|316.13|313.73|317.31|314.91|315.98|313.58|0
1626956100000|2021-07-22 12:15:00|316.28|313.88|315.98|313.58|316.28|313.88|315.98|313.58|0
1626956400000|2021-07-22 12:20:00|316.13|313.73|315.83|313.43|316.42|314.02|315.54|313.14|0
1626956700000|2021-07-22 12:25:00|315.69|313.29|315.98|313.58|316.72|314.32|315.54|313.14|0
1626957000000|2021-07-22 12:30:00|315.83|313.43|316.33|313.93|317.75|315.35|315.83|313.43|0
1626957300000|2021-07-22 12:35:00|316.18|313.78|319.29|316.89|319.29|316.89|316.18|313.78|0
1626957600000|2021-07-22 12:40:00|319.14|316.74|318.4|316|319.44|317.04|318.25|315.85|0
1626957900000|2021-07-22 12:45:00|318.54|316.14|318.54|316.14|319.43|317.03|318.4|316|0
1626958200000|2021-07-22 12:50:00|318.69|316.29|320.47|318.07|320.47|318.07|318.54|316.14|0
1626958500000|2021-07-22 12:55:00|320.32|317.92|319.13|316.73|320.47|318.07|319.13|316.73|0
1626958800000|2021-07-22 13:00:00|319.43|317.03|319.13|316.73|319.43|317.03|318.39|315.99|0
1626959100000|2021-07-22 13:05:00|318.98|316.58|318.98|316.58|319.28|316.88|318.47|316.07|0
1626959400000|2021-07-22 13:10:00|319.13|316.73|318.83|316.43|320.02|317.62|318.54|316.14|0
1626959700000|2021-07-22 13:15:00|318.68|316.28|317.5|315.1|318.68|316.28|317.05|314.65|0
1626960000000|2021-07-22 13:20:00|317.64|315.24|317.64|315.24|317.94|315.54|317.13|314.73|0
1626960300000|2021-07-22 13:25:00|317.79|315.39|316.61|314.21|317.79|315.39|316.61|314.21|0
1626960600000|2021-07-22 13:30:00|316.9|314.5|317.64|315.24|317.94|315.54|315.13|312.73|0
1626960900000|2021-07-22 13:35:00|318.08|315.68|319.27|316.87|321.06|318.66|318.08|315.68|0
1626961200000|2021-07-22 13:40:00|319.12|316.72|316.16|313.76|319.27|316.87|315.27|312.87|0
1626961500000|2021-07-22 13:45:00|316.01|313.61|320.01|317.61|320.16|317.76|315.42|313.02|0
1626961800000|2021-07-22 13:50:00|319.86|317.46|319.8|317.4|322.18|319.78|317.93|315.53|0
1626962100000|2021-07-22 13:55:00|320.39|317.99|319.94|317.54|321.43|319.03|319.8|317.4|0
1626962400000|2021-07-22 14:00:00|319.2|316.8|319.65|317.25|320.24|317.84|317.57|315.17|0
1626962700000|2021-07-22 14:05:00|320.09|317.69|318.9|316.5|321.58|319.18|318.61|316.21|0
1626963000000|2021-07-22 14:10:00|318.75|316.35|317.27|314.87|318.75|316.35|317.13|314.73|0
1626963300000|2021-07-22 14:15:00|317.42|315.02|317.57|315.17|318.6|316.2|317.13|314.73|0
1626963600000|2021-07-22 14:20:00|317.42|315.02|319.19|316.79|319.19|316.79|317.42|315.02|0
1626963900000|2021-07-22 14:25:00|319.05|316.65|317.71|315.31|319.34|316.94|317.42|315.02|0
1626964200000|2021-07-22 14:30:00|317.86|315.46|316.83|314.43|317.86|315.46|316.38|313.98|0
1626964500000|2021-07-22 14:35:00|316.68|314.28|315.5|313.1|317.27|314.87|315.5|313.1|0
1626964800000|2021-07-22 14:40:00|315.79|313.39|314.91|312.51|315.94|313.54|313.88|311.48|0
1626965100000|2021-07-22 14:45:00|314.76|312.36|315.05|312.65|315.94|313.54|314.61|312.21|0
1626965400000|2021-07-22 14:50:00|315.2|312.8|315.05|312.65|315.94|313.54|314.9|312.5|0
1626965700000|2021-07-22 14:55:00|314.9|312.5|315.79|313.39|315.79|313.39|314.76|312.36|0
1626966000000|2021-07-22 15:00:00|315.93|313.53|316.37|313.97|316.37|313.97|315.2|312.8|0
1626966300000|2021-07-22 15:05:00|316.23|313.83|316.67|314.27|318|315.6|316.23|313.83|0
1626966600000|2021-07-22 15:10:00|316.81|314.41|317.4|315|318.44|316.04|316.52|314.12|0
1626966900000|2021-07-22 15:15:00|317.7|315.3|316.96|314.56|318.44|316.04|316.81|314.41|0
1626967200000|2021-07-22 15:20:00|316.81|314.41|316.51|314.11|317.7|315.3|316.07|313.67|0
1626967500000|2021-07-22 15:25:00|316.81|314.41|317.84|315.44|319.47|317.07|316.51|314.11|0
1626967800000|2021-07-22 15:30:00|317.99|315.59|319.17|316.77|319.17|316.77|317.25|314.85|0
1626968100000|2021-07-22 15:35:00|319.32|316.92|318.43|316.03|319.32|316.92|318.13|315.73|0
1626968400000|2021-07-22 15:40:00|318.28|315.88|320.65|318.25|320.65|318.25|318.28|315.88|0
1626968700000|2021-07-22 15:45:00|320.5|318.1|319.61|317.21|320.8|318.4|319.32|316.92|0
1626969000000|2021-07-22 15:50:00|319.46|317.06|319.02|316.62|320.21|317.81|319.02|316.62|0
1626969300000|2021-07-22 15:55:00|318.87|316.47|319.02|316.62|319.31|316.91|318.57|316.17|0
1626969600000|2021-07-22 16:00:00|318.87|316.47|321.09|318.69|321.09|318.69|318.28|315.88|0
1626969900000|2021-07-22 16:05:00|320.94|318.54|322.81|320.41|322.81|320.41|320.65|318.25|0
1626970200000|2021-07-22 16:10:00|323.18|320.78|322.28|319.88|323.48|321.08|322.28|319.88|0
1626970500000|2021-07-22 16:15:00|322.58|320.18|321.31|318.91|322.73|320.33|321.09|318.69|0
1626970800000|2021-07-22 16:20:00|321.61|319.21|324.65|322.25|325.59|323.19|321.16|318.76|0
1626971100000|2021-07-22 16:25:00|324.8|322.4|321.67|319.27|324.8|322.4|321.37|318.97|0
1626971400000|2021-07-22 16:30:00|321.97|319.57|321.67|319.27|322.41|320.01|321.52|319.12|0
1626971700000|2021-07-22 16:35:00|321.52|319.12|319.59|317.19|321.67|319.27|319.59|317.19|0
1626972000000|2021-07-22 16:40:00|319.74|317.34|319.74|317.34|320.48|318.08|319.52|317.12|0
1626972300000|2021-07-22 16:45:00|319.89|317.49|321.52|319.12|321.52|319.12|319.74|317.34|0
1626972600000|2021-07-22 16:50:00|321.37|318.97|320.03|317.63|321.37|318.97|319.59|317.19|0
1626972900000|2021-07-22 16:55:00|319.88|317.48|318.41|316.01|320.03|317.63|318.41|316.01|0
1626973200000|2021-07-22 17:00:00|318.55|316.15|318.26|315.86|319.14|316.74|318.11|315.71|0
1626973500000|2021-07-22 17:05:00|318.11|315.71|318.11|315.71|318.55|316.15|317.96|315.56|0
1626973800000|2021-07-22 17:10:00|318.26|315.86|317.37|314.97|318.4|316|316.93|314.53|0
1626974100000|2021-07-22 17:15:00|317.52|315.12|317.37|314.97|317.52|315.12|317.07|314.67|0
1626974400000|2021-07-22 17:20:00|317.52|315.12|316.93|314.53|318.1|315.7|316.93|314.53|0
1626974700000|2021-07-22 17:25:00|317.07|314.67|317.07|314.67|317.66|315.26|316.78|314.38|0
1626975000000|2021-07-22 17:30:00|316.92|314.52|316.48|314.08|317.37|314.97|316.19|313.79|0
1626975300000|2021-07-22 17:35:00|316.33|313.93|316.56|314.16|316.77|314.37|316.19|313.79|0
1626975600000|2021-07-22 17:40:00|316.63|314.23|316.63|314.23|316.63|314.23|316.33|313.93|0
1626975900000|2021-07-22 17:45:00|316.48|314.08|316.48|314.08|317.21|314.81|316.48|314.08|0
1626976200000|2021-07-22 17:50:00|316.62|314.22|316.03|313.63|316.92|314.52|315.89|313.49|0
1626976500000|2021-07-22 17:55:00|315.89|313.49|315.89|313.49|316.62|314.22|315.89|313.49|0
1626976800000|2021-07-22 18:00:00|316.03|313.63|315.89|313.49|316.33|313.93|315.89|313.49|0
1626977100000|2021-07-22 18:05:00|315.88|313.48|316.18|313.78|316.18|313.78|315|312.6|0
1626977400000|2021-07-22 18:10:00|316.03|313.63|314.27|311.87|316.03|313.63|314.27|311.87|0
1626977700000|2021-07-22 18:15:00|314.42|312.02|314.63|312.23|317.37|314.97|313.83|311.43|0
1626978000000|2021-07-22 18:20:00|314.71|312.31|314.34|311.94|315.22|312.82|314.19|311.79|0
1626978300000|2021-07-22 18:25:00|314.48|312.08|314.33|311.93|314.63|312.23|314.19|311.79|0
1626978600000|2021-07-22 18:30:00|314.41|312.01|314.63|312.23|314.92|312.52|314.33|311.93|0
1626978900000|2021-07-22 18:35:00|314.7|312.3|314.33|311.93|314.92|312.52|314.19|311.79|0
1626979200000|2021-07-22 18:40:00|314.18|311.78|314.48|312.08|315.06|312.66|314.04|311.64|0
1626979500000|2021-07-22 18:45:00|314.33|311.93|314.18|311.78|314.48|312.08|313.3|310.9|0
1626979800000|2021-07-22 18:50:00|314.03|311.63|314.18|311.78|314.62|312.22|313.74|311.34|0
1626980100000|2021-07-22 18:55:00|314.03|311.63|313.01|310.61|314.47|312.07|313.01|310.61|0
1626980400000|2021-07-22 19:00:00|313.15|310.75|313.3|310.9|313.59|311.19|312.86|310.46|0
1626980700000|2021-07-22 19:05:00|313.45|311.05|314.17|311.77|314.32|311.92|313.3|310.9|0
1626981000000|2021-07-22 19:10:00|314.32|311.92|314.17|311.77|314.61|312.21|314.03|311.63|0
1626981300000|2021-07-22 19:15:00|314.32|311.92|313.88|311.48|314.61|312.21|313.59|311.19|0
1626981600000|2021-07-22 19:20:00|314.03|311.63|314.32|311.92|314.46|312.06|313.44|311.04|0
1626981900000|2021-07-22 19:25:00|314.17|311.77|313.88|311.48|314.32|311.92|313.44|311.04|0
1626982200000|2021-07-22 19:30:00|314.02|311.62|315.19|312.79|315.93|313.53|314.02|311.62|0
1626982500000|2021-07-22 19:35:00|315.05|312.65|315.34|312.94|315.93|313.53|314.9|312.5|0
1626982800000|2021-07-22 19:40:00|315.63|313.23|315.19|312.79|316.22|313.82|315.04|312.64|0
1626983100000|2021-07-22 19:45:00|315.04|312.64|314.89|312.49|315.34|312.94|314.02|311.62|0
1626983400000|2021-07-22 19:50:00|314.46|312.06|314.45|312.05|315.33|312.93|314.31|311.91|0
1626983700000|2021-07-22 19:55:00|314.31|311.91|313.87|311.47|314.89|312.49|313.72|311.32|0
1626984000000|2021-07-22 20:00:00|313.57|311.17|312.4|310|313.87|311.47|312.26|309.86|0
1626984300000|2021-07-22 20:05:00|312.26|309.86|312.26|309.86|312.4|310|312.11|309.71|0
1626984600000|2021-07-22 20:10:00|312.11|309.71|312.11|309.71|312.26|309.86|311.96|309.56|0
1626984900000|2021-07-22 20:15:00|312.31|309.51|311.29|308.49|312.31|309.51|311.29|308.49|0
1626985200000|2021-07-22 20:20:00|311.14|308.34|310.27|307.47|311.29|308.49|310.27|307.47|0
1626985500000|2021-07-22 20:25:00|310.42|307.62|309.83|307.03|310.42|307.62|309.55|306.75|0
1626985800000|2021-07-22 20:30:00|309.69|306.89|309.69|306.89|309.83|307.03|309.54|306.74|0
1626986100000|2021-07-22 20:35:00|309.83|307.03|309.54|306.74|309.83|307.03|309.54|306.74|0
1626986400000|2021-07-22 20:40:00|309.4|306.6|308.82|306.02|309.4|306.6|308.82|306.02|0
1626986700000|2021-07-22 20:45:00|308.96|306.16|308.09|305.29|308.96|306.16|307.52|304.72|0
1626987000000|2021-07-22 20:50:00|307.95|305.15|307.51|304.71|308.09|305.29|307.51|304.71|0
1626987300000|2021-07-22 20:55:00|307.66|304.86|307.54|304.74|307.8|305|307.37|304.57|0
1626987600000|2021-07-22 21:00:00|307.59|304.79|307.75|304.95|307.79|304.99|307.52|304.72|0
1626987900000|2021-07-22 21:05:00|307.77|304.97|307.54|304.74|307.9|305.1|307.54|304.74|0
1626988200000|2021-07-22 21:10:00|307.27|304.47|307.56|304.76|307.56|304.76|307.14|304.34|0
1626988500000|2021-07-22 21:15:00|307.39|304.59|307.41|304.61|307.6|304.8|307.35|304.55|0
1626988800000|2021-07-22 21:20:00|307.35|304.55|307.41|304.61|307.47|304.67|307.24|304.44|0
1626989100000|2021-07-22 21:25:00|307.35|304.55|307.24|304.44|307.39|304.59|307.14|304.34|0
1626989400000|2021-07-22 21:30:00|307.45|304.65|307.37|304.57|307.49|304.69|307.37|304.57|0
1626989700000|2021-07-22 21:35:00|307.34|304.54|307.41|304.61|307.47|304.67|307.34|304.54|0
1626990000000|2021-07-22 21:40:00|307.46|304.66|307.45|304.65|307.57|304.77|307.45|304.65|0
1626990300000|2021-07-22 21:45:00|307.43|304.63|307.78|304.98|307.78|304.98|307.38|304.58|0
1626990600000|2021-07-22 21:50:00|307.8|305|307.8|305|307.82|305.02|307.67|304.87|0
1626990900000|2021-07-22 21:55:00|307.82|305.02|307.63|304.83|307.9|305.1|307.63|304.83|0
1626991200000|2021-07-22 22:00:00|307.28|304.48|307.64|304.84|307.86|305.06|307.28|304.48|0
1626991500000|2021-07-22 22:05:00|307.49|304.69|308.07|305.27|308.07|305.27|307.49|304.69|0
1626991800000|2021-07-22 22:10:00|307.92|305.12|308.07|305.27|308.21|305.41|307.78|304.98|0
1626992100000|2021-07-22 22:15:00|308.06|305.26|308.06|305.26|308.21|305.41|307.78|304.98|0
1626992400000|2021-07-22 22:20:00|308.21|305.41|308.06|305.26|308.21|305.41|307.92|305.12|0
1626992700000|2021-07-22 22:25:00|308.21|305.41|308.49|305.69|308.49|305.69|308.21|305.41|0
1626993000000|2021-07-22 22:30:00|308.35|305.55|308.35|305.55|308.64|305.84|308.28|305.48|0
1626993300000|2021-07-22 22:35:00|308.42|305.62|308.64|305.84|308.64|305.84|308.2|305.4|0
1626993600000|2021-07-22 22:40:00|308.63|305.83|308.49|305.69|308.78|305.98|308.49|305.69|0
1626993900000|2021-07-22 22:45:00|308.34|305.54|308.63|305.83|308.63|305.83|308.34|305.54|0
1626994200000|2021-07-22 22:50:00|308.49|305.69|308.34|305.54|308.49|305.69|308.27|305.47|0
1626994500000|2021-07-22 22:55:00|308.2|305.4|308.34|305.54|308.34|305.54|308.2|305.4|0
1626994800000|2021-07-22 23:00:00|308.27|305.47|308.19|305.39|308.34|305.54|308.19|305.39|0
1626995100000|2021-07-22 23:05:00|308.05|305.25|308.19|305.39|308.19|305.39|307.62|304.82|0
1626995400000|2021-07-22 23:10:00|308.34|305.54|308.19|305.39|308.34|305.54|308.19|305.39|0
1626995700000|2021-07-22 23:15:00|308.34|305.54|308.33|305.53|308.34|305.54|308.19|305.39|0
1626996000000|2021-07-22 23:20:00|308.48|305.68|308.19|305.39|308.62|305.82|308.19|305.39|0
1626996300000|2021-07-22 23:25:00|308.26|305.46|308.19|305.39|308.33|305.53|308.19|305.39|0
1626996600000|2021-07-22 23:30:00|308.26|305.46|308.62|305.82|308.62|305.82|308.19|305.39|0
1626996900000|2021-07-22 23:35:00|308.47|305.67|308.47|305.67|308.62|305.82|308.47|305.67|0
1626997200000|2021-07-22 23:40:00|308.33|305.53|308.61|305.81|308.62|305.82|308.33|305.53|0
1626997500000|2021-07-22 23:45:00|308.54|305.74|308.32|305.52|308.54|305.74|308.18|305.38|0
1626997800000|2021-07-22 23:50:00|308.25|305.45|308.32|305.52|308.32|305.52|308.18|305.38|0
1626998100000|2021-07-22 23:55:00|308.47|305.67|308.47|305.67|308.47|305.67|308.32|305.52|0
1626998400000|2021-07-23 00:00:00|308.61|305.81|309.48|306.68|309.48|306.68|308.61|305.81|0
1626998700000|2021-07-23 00:05:00|309.33|306.53|309.04|306.24|309.33|306.53|308.75|305.95|0
1626999000000|2021-07-23 00:10:00|308.97|306.17|308.89|306.09|309.19|306.39|308.75|305.95|0
1626999300000|2021-07-23 00:15:00|309.04|306.24|308.6|305.8|309.04|306.24|308.31|305.51|0
1626999600000|2021-07-23 00:20:00|308.68|305.88|308.17|305.37|308.68|305.88|308.17|305.37|0
1626999900000|2021-07-23 00:25:00|308.02|305.22|308.02|305.22|308.31|305.51|307.73|304.93|0
1627000200000|2021-07-23 00:30:00|307.95|305.15|307.3|304.5|308.17|305.37|307.3|304.5|0
1627000500000|2021-07-23 00:35:00|307.15|304.35|306.87|304.07|307.3|304.5|306.72|303.92|0
1627000800000|2021-07-23 00:40:00|306.86|304.06|307.01|304.21|307.15|304.35|306.86|304.06|0
1627001100000|2021-07-23 00:45:00|307.15|304.35|306.29|303.49|307.15|304.35|306.14|303.34|0
1627001400000|2021-07-23 00:50:00|306.14|303.34|306.22|303.42|306.28|303.48|305.85|303.05|0
1627001700000|2021-07-23 00:55:00|306.28|303.48|306.43|303.63|306.43|303.63|306.14|303.34|0
1627002000000|2021-07-23 01:00:00|306.28|303.48|306.57|303.77|306.57|303.77|306.14|303.34|0
1627002300000|2021-07-23 01:05:00|306.64|303.84|306.57|303.77|306.71|303.91|306.36|303.56|0
1627002600000|2021-07-23 01:10:00|306.5|303.7|306.71|303.91|306.71|303.91|306.42|303.62|0
1627002900000|2021-07-23 01:15:00|306.78|303.98|306.28|303.48|306.85|304.05|306.28|303.48|0
1627003200000|2021-07-23 01:20:00|306.13|303.33|306.71|303.91|306.71|303.91|306.13|303.33|0
1627003500000|2021-07-23 01:25:00|306.64|303.84|306.27|303.47|306.64|303.84|306.27|303.47|0
1627003800000|2021-07-23 01:30:00|306.42|303.62|306.42|303.62|306.7|303.9|306.27|303.47|0
1627004100000|2021-07-23 01:35:00|306.49|303.69|306.7|303.9|306.7|303.9|305.84|303.04|0
1627004400000|2021-07-23 01:40:00|306.63|303.83|306.84|304.04|307.42|304.62|306.63|303.83|0
1627004700000|2021-07-23 01:45:00|306.99|304.19|306.55|303.75|306.99|304.19|306.55|303.75|0
1627005000000|2021-07-23 01:50:00|306.41|303.61|306.41|303.61|306.55|303.75|306.27|303.47|0
1627005300000|2021-07-23 01:55:00|306.55|303.75|306.98|304.18|307.13|304.33|306.41|303.61|0
1627005600000|2021-07-23 02:00:00|307.06|304.26|306.41|303.61|307.13|304.33|306.26|303.46|0
1627005900000|2021-07-23 02:05:00|306.55|303.75|306.84|304.04|306.84|304.04|306.26|303.46|0
1627006200000|2021-07-23 02:10:00|307.12|304.32|307.12|304.32|307.27|304.47|306.77|303.97|0
1627006500000|2021-07-23 02:15:00|306.98|304.18|306.98|304.18|307.41|304.61|306.98|304.18|0
1627006800000|2021-07-23 02:20:00|307.12|304.32|307.12|304.32|307.55|304.75|306.98|304.18|0
1627007100000|2021-07-23 02:25:00|307.19|304.39|307.41|304.61|307.55|304.75|307.12|304.32|0
1627007400000|2021-07-23 02:30:00|307.55|304.75|307.69|304.89|307.69|304.89|307.26|304.46|0
1627007700000|2021-07-23 02:35:00|307.55|304.75|307.4|304.6|307.69|304.89|307.4|304.6|0
1627008000000|2021-07-23 02:40:00|307.48|304.68|307.91|305.11|308.27|305.47|307.4|304.6|0
1627008300000|2021-07-23 02:45:00|307.98|305.18|308.12|305.32|308.27|305.47|307.98|305.18|0
1627008600000|2021-07-23 02:50:00|307.98|305.18|307.83|305.03|307.98|305.18|307.69|304.89|0
1627008900000|2021-07-23 02:55:00|307.69|304.89|307.69|304.89|307.83|305.03|307.54|304.74|0
1627009200000|2021-07-23 03:00:00|307.83|305.03|307.11|304.31|307.97|305.17|307.11|304.31|0
1627009500000|2021-07-23 03:05:00|307.25|304.45|307.47|304.67|307.54|304.74|307.25|304.45|0
1627009800000|2021-07-23 03:10:00|307.39|304.59|307.97|305.17|308.11|305.31|307.39|304.59|0
1627010100000|2021-07-23 03:15:00|307.83|305.03|307.82|305.02|307.97|305.17|307.68|304.88|0
1627010400000|2021-07-23 03:20:00|307.68|304.88|307.82|305.02|307.97|305.17|307.68|304.88|0
1627010700000|2021-07-23 03:25:00|307.97|305.17|307.9|305.1|308.26|305.46|307.82|305.02|0
1627011000000|2021-07-23 03:30:00|307.82|305.02|307.67|304.87|307.97|305.17|307.53|304.73|0
1627011300000|2021-07-23 03:35:00|307.75|304.95|307.67|304.87|307.96|305.16|307.53|304.73|0
1627011600000|2021-07-23 03:40:00|307.75|304.95|307.82|305.02|307.96|305.16|307.75|304.95|0
1627011900000|2021-07-23 03:45:00|308.11|305.31|307.96|305.16|308.11|305.31|307.81|305.01|0
1627012200000|2021-07-23 03:50:00|308.1|305.3|308.1|305.3|308.1|305.3|307.89|305.09|0
1627012500000|2021-07-23 03:55:00|307.96|305.16|307.81|305.01|308.1|305.3|307.81|305.01|0
1627012800000|2021-07-23 04:00:00|307.96|305.16|308.1|305.3|308.1|305.3|307.81|305.01|0
1627013100000|2021-07-23 04:05:00|308.03|305.23|308.53|305.73|308.53|305.73|308.03|305.23|0
1627013400000|2021-07-23 04:10:00|308.39|305.59|308.67|305.87|308.68|305.88|308.39|305.59|0
1627013700000|2021-07-23 04:15:00|308.53|305.73|308.67|305.87|309.11|306.31|308.53|305.73|0
1627014000000|2021-07-23 04:20:00|308.53|305.73|308.38|305.58|308.6|305.8|308.24|305.44|0
1627014300000|2021-07-23 04:25:00|308.31|305.51|308.24|305.44|308.31|305.51|308.09|305.29|0
1627014600000|2021-07-23 04:30:00|308.17|305.37|307.8|305|308.17|305.37|307.66|304.86|0
1627014900000|2021-07-23 04:35:00|307.73|304.93|307.65|304.85|307.8|305|307.51|304.71|0
1627015200000|2021-07-23 04:40:00|307.58|304.78|307.8|305|307.8|305|307.51|304.71|0
1627015500000|2021-07-23 04:45:00|307.73|304.93|307.65|304.85|307.8|305|307.51|304.71|0
1627015800000|2021-07-23 04:50:00|307.58|304.78|307.36|304.56|307.65|304.85|307.36|304.56|0
1627016100000|2021-07-23 04:55:00|307.44|304.64|307.65|304.85|307.65|304.85|307.29|304.49|0
1627016400000|2021-07-23 05:00:00|307.5|304.7|308.37|305.57|308.51|305.71|307.5|304.7|0
1627016700000|2021-07-23 05:05:00|308.51|305.71|308.08|305.28|308.51|305.71|307.93|305.13|0
1627017000000|2021-07-23 05:10:00|307.93|305.13|307.79|304.99|308.08|305.28|307.64|304.84|0
1627017300000|2021-07-23 05:15:00|307.93|305.13|307.93|305.13|307.93|305.13|307.5|304.7|0
1627017600000|2021-07-23 05:20:00|307.86|305.06|307.64|304.84|307.93|305.13|307.5|304.7|0
1627017900000|2021-07-23 05:25:00|307.57|304.77|307.64|304.84|307.78|304.98|307.49|304.69|0
1627018200000|2021-07-23 05:30:00|307.78|304.98|307.78|304.98|308.07|305.27|307.78|304.98|0
1627018500000|2021-07-23 05:35:00|307.86|305.06|307.78|304.98|307.86|305.06|307.64|304.84|0
1627018800000|2021-07-23 05:40:00|307.64|304.84|307.92|305.12|308.21|305.41|307.64|304.84|0
1627019100000|2021-07-23 05:45:00|307.78|304.98|307.78|304.98|308.07|305.27|307.78|304.98|0
1627019400000|2021-07-23 05:50:00|307.92|305.12|307.85|305.05|308.21|305.41|307.77|304.97|0
1627019700000|2021-07-23 05:55:00|307.92|305.12|307.77|304.97|308.06|305.26|307.77|304.97|0
1627020000000|2021-07-23 06:00:00|307.92|305.12|307.45|304.65|308.06|305.26|306.91|304.11|0
1627020300000|2021-07-23 06:05:00|307.31|304.51|307.74|304.94|307.88|305.08|307.31|304.51|0
1627020600000|2021-07-23 06:10:00|307.81|305.01|307.59|304.79|308.17|305.37|307.45|304.65|0
1627020900000|2021-07-23 06:15:00|307.74|304.94|306.58|303.78|307.81|305.01|306.58|303.78|0
1627021200000|2021-07-23 06:20:00|306.51|303.71|306.58|303.78|307.01|304.21|306.29|303.49|0
1627021500000|2021-07-23 06:25:00|306.66|303.86|306.87|304.07|307.01|304.21|306.58|303.78|0
1627021800000|2021-07-23 06:30:00|306.72|303.92|306.58|303.78|307.15|304.35|306.43|303.63|0
1627022100000|2021-07-23 06:35:00|306.51|303.71|306.72|303.92|307.15|304.35|306.43|303.63|0
1627022400000|2021-07-23 06:40:00|306.8|304|306.58|303.78|306.8|304|306.43|303.63|0
1627022700000|2021-07-23 06:45:00|306.51|303.71|306.86|304.06|306.86|304.06|306.29|303.49|0
1627023000000|2021-07-23 06:50:00|307|304.2|306.86|304.06|307.29|304.49|306.72|303.92|0
1627023300000|2021-07-23 06:55:00|307|304.2|306.86|304.06|307.29|304.49|306.71|303.91|0
1627023600000|2021-07-23 07:00:00|306.71|303.91|306.72|303.92|309.01|306.21|306.43|303.63|0
1627023900000|2021-07-23 07:05:00|306.65|303.85|306.66|304.26|307.24|304.84|305.94|303.54|0
1627024200000|2021-07-23 07:10:00|306.52|304.12|306.66|304.26|307.09|304.69|306.09|303.69|0
1627024500000|2021-07-23 07:15:00|306.73|304.33|307.52|305.12|307.96|305.56|306.66|304.26|0
1627024800000|2021-07-23 07:20:00|307.6|305.2|307.09|304.69|307.95|305.55|306.8|304.4|0
1627025100000|2021-07-23 07:25:00|306.94|304.54|306.59|304.19|306.94|304.54|306.22|303.82|0
1627025400000|2021-07-23 07:30:00|306.65|304.25|306.22|303.82|306.65|304.25|305.79|303.39|0
1627025700000|2021-07-23 07:35:00|306.37|303.97|306.36|303.96|306.65|304.25|305.93|303.53|0
1627026000000|2021-07-23 07:40:00|306.22|303.82|306.29|303.89|306.8|304.4|306.08|303.68|0
1627026300000|2021-07-23 07:45:00|306.36|303.96|305.79|303.39|306.51|304.11|305.64|303.24|0
1627026600000|2021-07-23 07:50:00|305.64|303.24|304.78|302.38|305.79|303.39|304.64|302.24|0
1627026900000|2021-07-23 07:55:00|304.64|302.24|304.63|302.23|304.92|302.52|304.63|302.23|0
1627027200000|2021-07-23 08:00:00|304.49|302.09|304.63|302.23|304.71|302.31|304.2|301.8|0
1627027500000|2021-07-23 08:05:00|304.49|302.09|304.42|302.02|305.21|302.81|304.2|301.8|0
1627027800000|2021-07-23 08:10:00|304.49|302.09|304.63|302.23|304.63|302.23|304.34|301.94|0
1627028100000|2021-07-23 08:15:00|304.49|302.09|304.34|301.94|304.49|302.09|304.2|301.8|0
1627028400000|2021-07-23 08:20:00|304.48|302.08|304.56|302.16|304.91|302.51|304.48|302.08|0
1627028700000|2021-07-23 08:25:00|304.63|302.23|304.77|302.37|304.91|302.51|304.62|302.22|0
1627029000000|2021-07-23 08:30:00|304.7|302.3|304.19|301.79|304.7|302.3|304.05|301.65|0
1627029300000|2021-07-23 08:35:00|304.34|301.94|303.48|301.08|304.34|301.94|303.33|300.93|0
1627029600000|2021-07-23 08:40:00|303.62|301.22|303.62|301.22|303.9|301.5|303.48|301.08|0
1627029900000|2021-07-23 08:45:00|303.55|301.15|303.76|301.36|303.76|301.36|303.19|300.79|0
1627030200000|2021-07-23 08:50:00|303.62|301.22|303.61|301.21|303.76|301.36|303.33|300.93|0
1627030500000|2021-07-23 08:55:00|303.69|301.29|304.04|301.64|304.19|301.79|303.61|301.21|0
1627030800000|2021-07-23 09:00:00|303.97|301.57|302.98|300.58|304.64|302.24|302.91|300.51|0
1627031100000|2021-07-23 09:05:00|302.91|300.51|302.69|300.29|303.12|300.72|302.69|300.29|0
1627031400000|2021-07-23 09:10:00|302.83|300.43|302.4|300|302.83|300.43|302.26|299.86|0
1627031700000|2021-07-23 09:15:00|302.26|299.86|302.4|300|302.4|300|302.11|299.71|0
1627032000000|2021-07-23 09:20:00|302.26|299.86|302.4|300|302.4|300|302.11|299.71|0
1627032300000|2021-07-23 09:25:00|302.33|299.93|302.54|300.14|302.82|300.42|302.11|299.71|0
1627032600000|2021-07-23 09:30:00|302.39|299.99|302.39|299.99|302.68|300.28|302.25|299.85|0
1627032900000|2021-07-23 09:35:00|302.25|299.85|301.53|299.13|302.39|299.99|301.39|298.99|0
1627033200000|2021-07-23 09:40:00|301.61|299.21|301.25|298.85|301.68|299.28|301.11|298.71|0
1627033500000|2021-07-23 09:45:00|301.11|298.71|300.53|298.13|301.39|298.99|300.53|298.13|0
1627033800000|2021-07-23 09:50:00|300.68|298.28|301.24|298.84|301.39|298.99|300.11|297.71|0
1627034100000|2021-07-23 09:55:00|301.39|298.99|301.81|299.41|301.81|299.41|301.24|298.84|0
1627034400000|2021-07-23 10:00:00|302.1|299.7|301.67|299.27|302.1|299.7|301.67|299.27|0
1627034700000|2021-07-23 10:05:00|301.81|299.41|301.81|299.41|301.95|299.55|301.67|299.27|0
1627035000000|2021-07-23 10:10:00|301.95|299.55|301.81|299.41|301.95|299.55|301.52|299.12|0
1627035300000|2021-07-23 10:15:00|301.67|299.27|301.81|299.41|302.03|299.63|301.67|299.27|0
1627035600000|2021-07-23 10:20:00|301.66|299.26|301.66|299.26|301.81|299.41|301.66|299.26|0
1627035900000|2021-07-23 10:25:00|301.81|299.41|301.8|299.4|301.81|299.41|301.38|298.98|0
1627036200000|2021-07-23 10:30:00|301.74|299.34|301.52|299.12|301.8|299.4|301.37|298.97|0
1627036500000|2021-07-23 10:35:00|301.45|299.05|301.23|298.83|301.66|299.26|301.23|298.83|0
1627036800000|2021-07-23 10:40:00|301.37|298.97|300.94|298.54|301.37|298.97|300.94|298.54|0
1627037100000|2021-07-23 10:45:00|301.23|298.83|301.23|298.83|301.37|298.97|300.94|298.54|0
1627037400000|2021-07-23 10:50:00|301.37|298.97|301.37|298.97|301.65|299.25|301.23|298.83|0
1627037700000|2021-07-23 10:55:00|301.44|299.04|301.22|298.82|301.51|299.11|301.08|298.68|0
1627038000000|2021-07-23 11:00:00|301.37|298.97|301.79|299.39|301.79|299.39|301.16|298.76|0
1627038300000|2021-07-23 11:05:00|301.94|299.54|302.08|299.68|302.79|300.39|301.79|299.39|0
1627038600000|2021-07-23 11:10:00|302.22|299.82|302.5|300.1|302.65|300.25|302.22|299.82|0
1627038900000|2021-07-23 11:15:00|302.79|300.39|302.22|299.82|302.93|300.53|302.07|299.67|0
1627039200000|2021-07-23 11:20:00|302.36|299.96|302.93|300.53|303.07|300.67|302.22|299.82|0
1627039500000|2021-07-23 11:25:00|303|300.6|303.36|300.96|303.5|301.1|302.79|300.39|0
1627039800000|2021-07-23 11:30:00|303.5|301.1|303.21|300.81|303.5|301.1|303.21|300.81|0
1627040100000|2021-07-23 11:35:00|303.07|300.67|302.78|300.38|303.07|300.67|302.64|300.24|0
1627040400000|2021-07-23 11:40:00|302.64|300.24|303.07|300.67|303.07|300.67|302.5|300.1|0
1627040700000|2021-07-23 11:45:00|302.92|300.52|303.07|300.67|303.35|300.95|302.78|300.38|0
1627041000000|2021-07-23 11:50:00|303|300.6|302.35|299.95|303.07|300.67|302.35|299.95|0
1627041300000|2021-07-23 11:55:00|302.42|300.02|302.35|299.95|302.49|300.09|302.35|299.95|0
1627041600000|2021-07-23 12:00:00|302.49|300.09|301.92|299.52|302.49|300.09|301.92|299.52|0
1627041900000|2021-07-23 12:05:00|302.06|299.66|302.06|299.66|302.2|299.8|301.77|299.37|0
1627042200000|2021-07-23 12:10:00|302.2|299.8|301.91|299.51|302.2|299.8|301.77|299.37|0
1627042500000|2021-07-23 12:15:00|302.06|299.66|301.63|299.23|302.2|299.8|301.63|299.23|0
1627042800000|2021-07-23 12:20:00|301.48|299.08|301.48|299.08|301.63|299.23|301.2|298.8|0
1627043100000|2021-07-23 12:25:00|301.34|298.94|301.2|298.8|301.48|299.08|301.05|298.65|0
1627043400000|2021-07-23 12:30:00|301.13|298.73|301.91|299.51|301.91|299.51|301.05|298.65|0
1627043700000|2021-07-23 12:35:00|301.76|299.36|301.76|299.36|301.91|299.51|301.62|299.22|0
1627044000000|2021-07-23 12:40:00|301.84|299.44|302.12|299.72|302.19|299.79|301.62|299.22|0
1627044300000|2021-07-23 12:45:00|302.05|299.65|302.47|300.07|302.47|300.07|301.62|299.22|0
1627044600000|2021-07-23 12:50:00|302.33|299.93|303.19|300.79|303.19|300.79|302.33|299.93|0
1627044900000|2021-07-23 12:55:00|303.04|300.64|302.76|300.36|303.04|300.64|302.61|300.21|0
1627045200000|2021-07-23 13:00:00|302.9|300.5|302.9|300.5|303.76|301.36|302.9|300.5|0
1627045500000|2021-07-23 13:05:00|302.76|300.36|302.9|300.5|303.04|300.64|302.61|300.21|0
1627045800000|2021-07-23 13:10:00|302.75|300.35|302.61|300.21|302.75|300.35|302.61|300.21|0
1627046100000|2021-07-23 13:15:00|302.75|300.35|302.75|300.35|302.75|300.35|302.18|299.78|0
1627046400000|2021-07-23 13:20:00|302.61|300.21|302.03|299.63|302.75|300.35|302.03|299.63|0
1627046700000|2021-07-23 13:25:00|301.89|299.49|301.75|299.35|302.03|299.63|301.32|298.92|0
1627047000000|2021-07-23 13:30:00|301.46|299.06|302.03|299.63|303.32|300.92|301.18|298.78|0
1627047300000|2021-07-23 13:35:00|301.89|299.49|303.89|301.49|304.32|301.92|301.6|299.2|0
1627047600000|2021-07-23 13:40:00|303.6|301.2|303.25|300.85|304.75|302.35|303.17|300.77|0
1627047900000|2021-07-23 13:45:00|303.17|300.77|301.88|299.48|303.46|301.06|301.03|298.63|0
1627048200000|2021-07-23 13:50:00|302.03|299.63|303.89|301.49|304.17|301.77|302.03|299.63|0
1627048500000|2021-07-23 13:55:00|303.74|301.34|304.89|302.49|305.9|303.5|303.46|301.06|0
1627048800000|2021-07-23 14:00:00|304.75|302.35|303.31|300.91|304.89|302.49|303.17|300.77|0
1627049100000|2021-07-23 14:05:00|303.45|301.05|302.59|300.19|303.88|301.48|302.45|300.05|0
1627049400000|2021-07-23 14:10:00|302.45|300.05|302.59|300.19|303.59|301.19|302.16|299.76|0
1627049700000|2021-07-23 14:15:00|302.45|300.05|302.59|300.19|302.73|300.33|301.45|299.05|0
1627050000000|2021-07-23 14:20:00|302.73|300.33|302.73|300.33|303.02|300.62|302.02|299.62|0
1627050300000|2021-07-23 14:25:00|302.59|300.19|301.59|299.19|302.73|300.33|301.44|299.04|0
1627050600000|2021-07-23 14:30:00|301.44|299.04|301.73|299.33|302.3|299.9|301.16|298.76|0
1627050900000|2021-07-23 14:35:00|301.58|299.18|300.01|297.61|301.73|299.33|298.45|296.05|0
1627051200000|2021-07-23 14:40:00|300.16|297.76|299.23|296.83|300.16|297.76|298.73|296.33|0
1627051500000|2021-07-23 14:45:00|299.3|296.9|298.73|296.33|299.87|297.47|298.73|296.33|0
1627051800000|2021-07-23 14:50:00|298.87|296.47|297.17|294.77|299.02|296.62|296.89|294.49|0
1627052100000|2021-07-23 14:55:00|296.89|294.49|297.17|294.77|297.45|295.05|296.89|294.49|0
1627052400000|2021-07-23 15:00:00|296.89|294.49|295.19|292.79|297.17|294.77|295.19|292.79|0
1627052700000|2021-07-23 15:05:00|295.34|292.94|295.33|292.93|295.76|293.36|295.05|292.65|0
1627053000000|2021-07-23 15:10:00|295.47|293.07|295.61|293.21|296.18|293.78|295.19|292.79|0
1627053300000|2021-07-23 15:15:00|295.75|293.35|294.06|291.66|295.75|293.35|293.78|291.38|0
1627053600000|2021-07-23 15:20:00|293.92|291.52|293.22|290.82|294.06|291.66|293.22|290.82|0
1627053900000|2021-07-23 15:25:00|293.08|290.68|294.67|292.27|295.79|293.39|292.66|290.26|0
1627054200000|2021-07-23 15:30:00|294.53|292.13|295.51|293.11|295.51|293.11|293.28|290.88|0
1627054500000|2021-07-23 15:35:00|295.09|292.69|295.02|292.62|295.51|293.11|294.25|291.85|0
1627054800000|2021-07-23 15:40:00|294.95|292.55|296.28|293.88|296.35|293.95|294.81|292.41|0
1627055100000|2021-07-23 15:45:00|296.34|293.94|295.23|292.83|296.62|294.22|294.81|292.41|0
1627055400000|2021-07-23 15:50:00|295.09|292.69|296.06|293.66|296.2|293.8|294.95|292.55|0
1627055700000|2021-07-23 15:55:00|295.92|293.52|297.46|295.06|297.46|295.06|295.64|293.24|0
1627056000000|2021-07-23 16:00:00|297.18|294.78|296.62|294.22|297.18|294.78|296.06|293.66|0
1627056300000|2021-07-23 16:05:00|296.76|294.36|297.32|294.92|297.46|295.06|296.76|294.36|0
1627056600000|2021-07-23 16:10:00|297.18|294.78|295.78|293.38|297.32|294.92|295.36|292.96|0
1627056900000|2021-07-23 16:15:00|295.64|293.24|295.49|293.09|295.92|293.52|295.22|292.82|0
1627057200000|2021-07-23 16:20:00|295.36|292.96|295.07|292.67|295.49|293.09|294.66|292.26|0
1627057500000|2021-07-23 16:25:00|294.93|292.53|295.63|293.23|296.33|293.93|294.8|292.4|0
1627057800000|2021-07-23 16:30:00|295.77|293.37|295.77|293.37|296.19|293.79|295.07|292.67|0
1627058100000|2021-07-23 16:35:00|295.63|293.23|295.49|293.09|296.33|293.93|295.35|292.95|0
1627058400000|2021-07-23 16:40:00|295.35|292.95|294.65|292.25|295.49|293.09|294.51|292.11|0
1627058700000|2021-07-23 16:45:00|294.51|292.11|294.72|292.32|295.07|292.67|294.37|291.97|0
1627059000000|2021-07-23 16:50:00|294.79|292.39|295.2|292.8|295.2|292.8|294.65|292.25|0
1627059300000|2021-07-23 16:55:00|295.06|292.66|293.95|291.55|295.2|292.8|293.81|291.41|0
1627059600000|2021-07-23 17:00:00|293.81|291.41|293.53|291.13|293.95|291.55|293.39|290.99|0
1627059900000|2021-07-23 17:05:00|293.39|290.99|292.28|289.88|293.39|290.99|291.86|289.46|0
1627060200000|2021-07-23 17:10:00|292.14|289.74|291.31|288.91|292.14|289.74|291.17|288.77|0
1627060500000|2021-07-23 17:15:00|291.44|289.04|290.89|288.49|291.58|289.18|290.61|288.21|0
1627060800000|2021-07-23 17:20:00|290.82|288.42|290.75|288.35|291.3|288.9|290.61|288.21|0
1627061100000|2021-07-23 17:25:00|290.61|288.21|291.16|288.76|291.3|288.9|290.27|287.87|0
1627061400000|2021-07-23 17:30:00|291.3|288.9|291.99|289.59|292.13|289.73|291.3|288.9|0
1627061700000|2021-07-23 17:35:00|291.85|289.45|291.85|289.45|292.96|290.56|291.85|289.45|0
1627062000000|2021-07-23 17:40:00|291.71|289.31|291.43|289.03|292.41|290.01|291.3|288.9|0
1627062300000|2021-07-23 17:45:00|291.3|288.9|290.6|288.2|291.71|289.31|290.46|288.06|0
1627062600000|2021-07-23 17:50:00|290.54|288.14|291.29|288.89|291.71|289.31|290.33|287.93|0
1627062900000|2021-07-23 17:55:00|291.15|288.75|291.57|289.17|291.57|289.17|290.74|288.34|0
1627063200000|2021-07-23 18:00:00|291.43|289.03|292.12|289.72|292.54|290.14|291.43|289.03|0
1627063500000|2021-07-23 18:05:00|291.98|289.58|291.15|288.75|292.67|290.27|291.01|288.61|0
1627063800000|2021-07-23 18:10:00|291.01|288.61|292.55|290.15|292.55|290.15|290.32|287.92|0
1627064100000|2021-07-23 18:15:00|292.69|290.29|292.96|290.56|293.1|290.7|292.41|290.01|0
1627064400000|2021-07-23 18:20:00|293.1|290.7|293.1|290.7|293.24|290.84|292.55|290.15|0
1627064700000|2021-07-23 18:25:00|292.96|290.56|293.23|290.83|293.51|291.11|292.82|290.42|0
1627065000000|2021-07-23 18:30:00|293.1|290.7|293.65|291.25|293.93|291.53|293.1|290.7|0
1627065300000|2021-07-23 18:35:00|293.79|291.39|292.68|290.28|293.92|291.52|292.54|290.14|0
1627065600000|2021-07-23 18:40:00|292.75|290.35|293.23|290.83|293.65|291.25|292.75|290.35|0
1627065900000|2021-07-23 18:45:00|293.09|290.69|291.97|289.57|293.23|290.83|291.55|289.15|0
1627066200000|2021-07-23 18:50:00|291.83|289.43|292.24|289.84|292.52|290.12|291.55|289.15|0
1627066500000|2021-07-23 18:55:00|292.1|289.7|291.83|289.43|292.52|290.12|291.69|289.29|0
1627066800000|2021-07-23 19:00:00|291.69|289.29|292.66|290.26|292.8|290.4|291.55|289.15|0
1627067100000|2021-07-23 19:05:00|292.79|290.39|292.93|290.53|293.49|291.09|292.52|290.12|0
1627067400000|2021-07-23 19:10:00|292.79|290.39|294.74|292.34|294.88|292.48|292.65|290.25|0
1627067700000|2021-07-23 19:15:00|294.6|292.2|293.21|290.81|294.88|292.48|293.21|290.81|0
1627068000000|2021-07-23 19:20:00|293.14|290.74|293.62|291.22|294.32|291.92|292.79|290.39|0
1627068300000|2021-07-23 19:25:00|293.76|291.36|292.51|290.11|294.18|291.78|292.51|290.11|0
1627068600000|2021-07-23 19:30:00|292.65|290.25|291.12|288.72|292.65|290.25|290.98|288.58|0
1627068900000|2021-07-23 19:35:00|291.26|288.86|289.6|287.2|291.26|288.86|289.05|286.65|0
1627069200000|2021-07-23 19:40:00|289.74|287.34|290.57|288.17|290.57|288.17|289.46|287.06|0
1627069500000|2021-07-23 19:45:00|290.43|288.03|290.01|287.61|290.57|288.17|290.01|287.61|0
1627069800000|2021-07-23 19:50:00|289.87|287.47|290.56|288.16|290.84|288.44|289.32|286.92|0
1627070100000|2021-07-23 19:55:00|290.7|288.3|291.67|289.27|291.94|289.54|290.7|288.3|0
1627070400000|2021-07-23 20:00:00|291.94|289.54|292.77|290.37|293.19|290.79|291.53|289.13|0
1627070700000|2021-07-23 20:05:00|292.91|290.51|292.49|290.09|292.91|290.51|291.66|289.26|0
1627071000000|2021-07-23 20:10:00|292.63|290.23|292.77|290.37|293.05|290.65|291.8|289.4|0
1627283100000|2021-07-26 07:05:00|299.8|297.4|298.82|296.42|299.8|297.4|298.68|296.28|0
1627283400000|2021-07-26 07:10:00|299.03|296.63|300.36|297.96|300.86|298.46|299.03|296.63|0
1627283700000|2021-07-26 07:15:00|300.08|297.68|300.71|298.31|301.06|298.66|299.52|297.12|0
1627284000000|2021-07-26 07:20:00|300.78|298.38|300.64|298.24|301.2|298.8|300.36|297.96|0
1627284300000|2021-07-26 07:25:00|300.92|298.52|301.34|298.94|301.76|299.36|300.78|298.38|0
1627284600000|2021-07-26 07:30:00|301.41|299.01|300.49|298.09|301.48|299.08|300.35|297.95|0
1627284900000|2021-07-26 07:35:00|300.64|298.24|301.62|299.22|301.62|299.22|300.49|298.09|0
1627285200000|2021-07-26 07:40:00|301.76|299.36|303.88|301.48|304.3|301.9|301.62|299.22|0
1627285500000|2021-07-26 07:45:00|303.95|301.55|304.3|301.9|304.87|302.47|303.59|301.19|0
1627285800000|2021-07-26 07:50:00|304.44|302.04|303.59|301.19|304.58|302.18|303.59|301.19|0
1627286100000|2021-07-26 07:55:00|303.73|301.33|304.29|301.89|304.44|302.04|303.45|301.05|0
1627286400000|2021-07-26 08:00:00|304.15|301.75|306.42|304.02|307.56|305.16|304.15|301.75|0
1627286700000|2021-07-26 08:05:00|306.14|303.74|308.11|305.71|308.4|306|305.85|303.45|0
1627287000000|2021-07-26 08:10:00|308.25|305.85|307.39|304.99|308.4|306|307.25|304.85|0
1627287300000|2021-07-26 08:15:00|307.54|305.14|307.25|304.85|307.68|305.28|307.25|304.85|0
1627287600000|2021-07-26 08:20:00|307.39|304.99|307.11|304.71|307.68|305.28|306.54|304.14|0
1627287900000|2021-07-26 08:25:00|307.18|304.78|307.1|304.7|307.68|305.28|306.82|304.42|0
1627288200000|2021-07-26 08:30:00|307.25|304.85|304.68|302.28|307.39|304.99|304.68|302.28|0
1627288500000|2021-07-26 08:35:00|304.83|302.43|303.97|301.57|304.97|302.57|303.83|301.43|0
1627288800000|2021-07-26 08:40:00|304.12|301.72|303.55|301.15|304.4|302|302.84|300.44|0
1627289100000|2021-07-26 08:45:00|303.41|301.01|303.41|301.01|303.69|301.29|302.42|300.02|0
1627289400000|2021-07-26 08:50:00|303.4|301|303.26|300.86|303.4|301|302.84|300.44|0
1627289700000|2021-07-26 08:55:00|303.4|301|303.48|301.08|303.69|301.29|303.26|300.86|0
1627290000000|2021-07-26 09:00:00|303.54|301.14|303.12|300.72|303.68|301.28|302.49|300.09|0
1627290300000|2021-07-26 09:05:00|302.98|300.58|301|298.6|302.98|300.58|301|298.6|0
1627290600000|2021-07-26 09:10:00|301.14|298.74|301.7|299.3|302.13|299.73|301.14|298.74|0
1627290900000|2021-07-26 09:15:00|301.56|299.16|301.12|298.72|303.19|300.79|300.7|298.3|0
1627291200000|2021-07-26 09:20:00|300.98|298.58|300.84|298.44|301.4|299|300.84|298.44|0
1627291500000|2021-07-26 09:25:00|300.56|298.16|300.13|297.73|300.56|298.16|299.43|297.03|0
1627291800000|2021-07-26 09:30:00|300.2|297.8|299.29|296.89|300.41|298.01|299.15|296.75|0
1627292100000|2021-07-26 09:35:00|299.15|296.75|298.86|296.46|299.71|297.31|298.86|296.46|0
1627292400000|2021-07-26 09:40:00|299|296.6|299.08|296.68|299.5|297.1|298.86|296.46|0
1627292700000|2021-07-26 09:45:00|299|296.6|298.02|295.62|299.14|296.74|298.02|295.62|0
1627293000000|2021-07-26 09:50:00|298.09|295.69|298.16|295.76|298.72|296.32|298.09|295.69|0
1627293300000|2021-07-26 09:55:00|298.02|295.62|298.16|295.76|298.44|296.04|297.18|294.78|0
1627293600000|2021-07-26 10:00:00|297.95|295.55|296.62|294.22|298.02|295.62|296.62|294.22|0
1627293900000|2021-07-26 10:05:00|296.76|294.36|296.75|294.35|297.03|294.63|296.06|293.66|0
1627294200000|2021-07-26 10:10:00|296.61|294.21|296.33|293.93|296.89|294.49|296.33|293.93|0
1627294500000|2021-07-26 10:15:00|296.47|294.07|297.17|294.77|297.17|294.77|296.33|293.93|0
1627294800000|2021-07-26 10:20:00|297.31|294.91|297.24|294.84|297.66|295.26|297.03|294.63|0
1627295100000|2021-07-26 10:25:00|297.31|294.91|297.45|295.05|297.66|295.26|296.89|294.49|0
1627295400000|2021-07-26 10:30:00|297.31|294.91|297.44|295.04|297.66|295.26|297.17|294.77|0
1627295700000|2021-07-26 10:35:00|297.52|295.12|297.86|295.46|297.86|295.46|297.3|294.9|0
1627296000000|2021-07-26 10:40:00|298|295.6|298|295.6|298|295.6|297.23|294.83|0
1627296300000|2021-07-26 10:45:00|297.86|295.46|297.58|295.18|298.07|295.67|297.58|295.18|0
1627296600000|2021-07-26 10:50:00|297.72|295.32|298.14|295.74|298.14|295.74|297.44|295.04|0
1627296900000|2021-07-26 10:55:00|298.07|295.67|299.54|297.14|299.68|297.28|298.07|295.67|0
1627297200000|2021-07-26 11:00:00|299.68|297.28|298.27|295.87|299.68|297.28|298.13|295.73|0
1627297500000|2021-07-26 11:05:00|298.35|295.95|298.55|296.15|298.97|296.57|297.85|295.45|0
1627297800000|2021-07-26 11:10:00|298.49|296.09|298.76|296.36|299.25|296.85|298.49|296.09|0
1627298100000|2021-07-26 11:15:00|298.69|296.29|298.55|296.15|298.69|296.29|298.13|295.73|0
1627298400000|2021-07-26 11:20:00|298.48|296.08|298.55|296.15|299.53|297.13|298.41|296.01|0
1627298700000|2021-07-26 11:25:00|298.41|296.01|298.55|296.15|298.97|296.57|298.13|295.73|0
1627299000000|2021-07-26 11:30:00|298.69|296.29|297.98|295.58|298.69|296.29|297.85|295.45|0
1627299300000|2021-07-26 11:35:00|297.84|295.44|295.89|293.49|297.84|295.44|295.61|293.21|0
1627299600000|2021-07-26 11:40:00|295.75|293.35|295.89|293.49|296.17|293.77|295.19|292.79|0
1627299900000|2021-07-26 11:45:00|296.02|293.62|296.3|293.9|296.44|294.04|295.89|293.49|0
1627300200000|2021-07-26 11:50:00|296.44|294.04|297.14|294.74|297.14|294.74|296.16|293.76|0
1627300500000|2021-07-26 11:55:00|297.28|294.88|296.3|293.9|297.56|295.16|296.3|293.9|0
1627300800000|2021-07-26 12:00:00|296.16|293.76|295.88|293.48|297.14|294.74|295.74|293.34|0
1627301100000|2021-07-26 12:05:00|296.02|293.62|296.16|293.76|296.99|294.59|295.88|293.48|0
1627301400000|2021-07-26 12:10:00|296.3|293.9|296.01|293.61|296.3|293.9|295.46|293.06|0
1627301700000|2021-07-26 12:15:00|296.15|293.75|296.43|294.03|296.43|294.03|295.74|293.34|0
1627302000000|2021-07-26 12:20:00|296.29|293.89|295.59|293.19|296.43|294.03|295.45|293.05|0
1627302300000|2021-07-26 12:25:00|295.73|293.33|296.15|293.75|296.15|293.75|295.53|293.13|0
1627302600000|2021-07-26 12:30:00|296.01|293.61|297.68|295.28|297.82|295.42|296.01|293.61|0
1627302900000|2021-07-26 12:35:00|297.54|295.14|297.9|295.5|297.96|295.56|297.4|295|0
1627303200000|2021-07-26 12:40:00|297.82|295.42|298.38|295.98|299.08|296.68|297.82|295.42|0
1627303500000|2021-07-26 12:45:00|298.52|296.12|298.66|296.26|298.8|296.4|298.24|295.84|0
1627303800000|2021-07-26 12:50:00|298.52|296.12|298.52|296.12|298.66|296.26|298.38|295.98|0
1627304100000|2021-07-26 12:55:00|298.59|296.19|298.66|296.26|298.66|296.26|298.24|295.84|0
1627304400000|2021-07-26 13:00:00|298.94|296.54|298.38|295.98|299.22|296.82|298.38|295.98|0
1627304700000|2021-07-26 13:05:00|298.52|296.12|297.53|295.13|298.66|296.26|297.25|294.85|0
1627305000000|2021-07-26 13:10:00|297.39|294.99|296.97|294.57|297.53|295.13|296.83|294.43|0
1627305300000|2021-07-26 13:15:00|296.83|294.43|295.71|293.31|297.11|294.71|295.58|293.18|0
1627305600000|2021-07-26 13:20:00|295.58|293.18|295.57|293.17|296.13|293.73|295.3|292.9|0
1627305900000|2021-07-26 13:25:00|295.43|293.03|295.02|292.62|295.43|293.03|294.74|292.34|0
1627306200000|2021-07-26 13:30:00|295.29|292.89|291.69|289.29|295.43|293.03|291.55|289.15|0
1627306500000|2021-07-26 13:35:00|292.1|289.7|290.72|288.32|292.1|289.7|290.03|287.63|0
1627306800000|2021-07-26 13:40:00|290.58|288.18|293.34|290.94|294.32|291.92|290.58|288.18|0
1627307100000|2021-07-26 13:45:00|293.2|290.8|292.44|290.04|293.2|290.8|291.68|289.28|0
1627307400000|2021-07-26 13:50:00|292.51|290.11|291.4|289|292.93|290.53|291.27|288.87|0
1627307700000|2021-07-26 13:55:00|291.54|289.14|291.54|289.14|292.23|289.83|291.26|288.86|0
1627308000000|2021-07-26 14:00:00|291.4|289|292.3|289.5|292.85|290.25|291.26|288.86|0
1627308300000|2021-07-26 14:05:00|292.43|289.63|292.71|289.91|293.26|290.46|291.88|289.08|0
1627308600000|2021-07-26 14:10:00|292.57|289.77|295.2|292.4|295.2|292.4|292.43|289.63|0
1627308900000|2021-07-26 14:15:00|295.34|292.54|294.58|291.78|295.34|292.54|293.95|291.15|0
1627309200000|2021-07-26 14:20:00|294.5|291.7|294.36|291.56|295.27|292.47|294.23|291.43|0
1627309500000|2021-07-26 14:25:00|294.5|291.7|295.47|292.67|295.61|292.81|294.09|291.29|0
1627309800000|2021-07-26 14:30:00|295.33|292.53|294.78|291.98|295.75|292.95|294.64|291.84|0
1627310100000|2021-07-26 14:35:00|294.92|292.12|293.94|291.14|295.05|292.25|293.94|291.14|0
1627310400000|2021-07-26 14:40:00|293.8|291|296.16|293.36|296.16|293.36|293.67|290.87|0
1627310700000|2021-07-26 14:45:00|296.02|293.22|294.63|291.83|296.44|293.64|294.49|291.69|0
1627311000000|2021-07-26 14:50:00|294.91|292.11|294.35|291.55|295.19|292.39|293.8|291|0
1627311300000|2021-07-26 14:55:00|294.49|291.69|294.21|291.41|294.77|291.97|292.69|289.89|0
1627311600000|2021-07-26 15:00:00|294.35|291.55|294.35|291.55|295.46|292.66|293.52|290.72|0
1627311900000|2021-07-26 15:05:00|294.07|291.27|293.24|290.44|294.49|291.69|293.1|290.3|0
1627312200000|2021-07-26 15:10:00|293.1|290.3|292.69|289.89|293.24|290.44|292.41|289.61|0
1627312500000|2021-07-26 15:15:00|292.55|289.75|291.58|288.78|292.55|289.75|291.31|288.51|0
1627312800000|2021-07-26 15:20:00|291.44|288.64|291.17|288.37|292|289.2|291.03|288.23|0
1627313100000|2021-07-26 15:25:00|291.31|288.51|289.93|287.13|291.31|288.51|289.66|286.86|0
1627313400000|2021-07-26 15:30:00|290.07|287.27|289.6|286.8|292.94|290.14|289.24|286.44|0
1627313700000|2021-07-26 15:35:00|289.47|286.67|289.05|286.25|289.6|286.8|288.37|285.57|0
1627314000000|2021-07-26 15:40:00|288.92|286.12|289.74|286.94|289.74|286.94|288.64|285.84|0
1627314300000|2021-07-26 15:45:00|289.6|286.8|289.46|286.66|289.87|287.07|288.91|286.11|0
1627314600000|2021-07-26 15:50:00|289.32|286.52|289.32|286.52|289.73|286.93|289.19|286.39|0
1627314900000|2021-07-26 15:55:00|289.19|286.39|288.64|285.84|289.32|286.52|288.36|285.56|0
1627315200000|2021-07-26 16:00:00|288.5|285.7|289.05|286.25|289.32|286.52|288.09|285.29|0
1627315500000|2021-07-26 16:05:00|288.91|286.11|289.45|286.65|289.73|286.93|288.91|286.11|0
1627315800000|2021-07-26 16:10:00|289.59|286.79|289.86|287.06|290.41|287.61|289.59|286.79|0
1627316100000|2021-07-26 16:15:00|289.73|286.93|291.7|288.9|291.7|288.9|289.73|286.93|0
1627316400000|2021-07-26 16:20:00|291.84|289.04|292.11|289.31|292.11|289.31|291.43|288.63|0
1627316700000|2021-07-26 16:25:00|292.25|289.45|292.11|289.31|292.25|289.45|291.43|288.63|0
1627317000000|2021-07-26 16:30:00|292.25|289.45|293.21|290.41|293.34|290.54|291.97|289.17|0
1627317300000|2021-07-26 16:35:00|293.07|290.27|293.62|290.82|293.62|290.82|292.52|289.72|0
1627317600000|2021-07-26 16:40:00|293.75|290.95|293.75|290.95|294.44|291.64|293.62|290.82|0
1627317900000|2021-07-26 16:45:00|293.89|291.09|293.61|290.81|294.16|291.36|293.48|290.68|0
1627318200000|2021-07-26 16:50:00|293.55|290.75|293.34|290.54|293.89|291.09|293.06|290.26|0
1627318500000|2021-07-26 16:55:00|293.2|290.4|293.2|290.4|293.75|290.95|293.06|290.26|0
1627318800000|2021-07-26 17:00:00|293.13|290.33|292.51|289.71|293.2|290.4|292.37|289.57|0
1627319100000|2021-07-26 17:05:00|292.37|289.57|291.55|288.75|292.92|290.12|291.55|288.75|0
1627319400000|2021-07-26 17:10:00|291.68|288.88|291.55|288.75|292.51|289.71|291.55|288.75|0
1627319700000|2021-07-26 17:15:00|291.68|288.88|290.86|288.06|291.82|289.02|290.86|288.06|0
1627320000000|2021-07-26 17:20:00|291|288.2|291.54|288.74|291.54|288.74|290.31|287.51|0
1627320300000|2021-07-26 17:25:00|291.41|288.61|291.81|289.01|291.95|289.15|291.13|288.33|0
1627320600000|2021-07-26 17:30:00|291.68|288.88|292.64|289.84|292.64|289.84|291.4|288.6|0
1627320900000|2021-07-26 17:35:00|292.5|289.7|292.63|289.83|293.05|290.25|292.5|289.7|0
1627321200000|2021-07-26 17:40:00|292.57|289.77|292.36|289.56|292.63|289.83|292.08|289.28|0
1627321500000|2021-07-26 17:45:00|292.22|289.42|292.63|289.83|292.91|290.11|292.22|289.42|0
1627321800000|2021-07-26 17:50:00|292.49|289.69|292.35|289.55|292.9|290.1|292.35|289.55|0
1627322100000|2021-07-26 17:55:00|292.49|289.69|292.35|289.55|292.63|289.83|292.08|289.28|0
1627322400000|2021-07-26 18:00:00|292.22|289.42|291.94|289.14|292.49|289.69|291.67|288.87|0
1627322700000|2021-07-26 18:05:00|291.8|289|291.39|288.59|292.08|289.28|291.39|288.59|0
1627323000000|2021-07-26 18:10:00|291.32|288.52|292.21|289.41|292.21|289.41|291.25|288.45|0
1627323300000|2021-07-26 18:15:00|292.35|289.55|291.94|289.14|293.03|290.23|291.8|289|0
1627323600000|2021-07-26 18:20:00|292.07|289.27|292.34|289.54|292.62|289.82|291.94|289.14|0
1627323900000|2021-07-26 18:25:00|292.21|289.41|291.52|288.72|292.89|290.09|291.52|288.72|0
1627324200000|2021-07-26 18:30:00|291.38|288.58|291.11|288.31|291.66|288.86|290.97|288.17|0
1627324500000|2021-07-26 18:35:00|291.25|288.45|291.52|288.72|291.52|288.72|291.11|288.31|0
1627324800000|2021-07-26 18:40:00|291.38|288.58|291.65|288.85|291.79|288.99|291.11|288.31|0
1627325100000|2021-07-26 18:45:00|291.52|288.72|290.83|288.03|291.52|288.72|290.83|288.03|0
1627325400000|2021-07-26 18:50:00|290.97|288.17|290.97|288.17|290.97|288.17|290.69|287.89|0
1627325700000|2021-07-26 18:55:00|290.96|288.16|290.69|287.89|290.96|288.16|290.42|287.62|0
1627326000000|2021-07-26 19:00:00|290.83|288.03|290.42|287.62|290.96|288.16|290.28|287.48|0
1627326300000|2021-07-26 19:05:00|290.55|287.75|290.41|287.61|290.82|288.02|290.14|287.34|0
1627326600000|2021-07-26 19:10:00|290.28|287.48|290.28|287.48|290.82|288.02|290.14|287.34|0
1627326900000|2021-07-26 19:15:00|290.14|287.34|290.55|287.75|290.82|288.02|289.73|286.93|0
1627327200000|2021-07-26 19:20:00|290.41|287.61|289.73|286.93|290.55|287.75|289.59|286.79|0
1627327500000|2021-07-26 19:25:00|289.86|287.06|289.59|286.79|289.86|287.06|289.45|286.65|0
1627327800000|2021-07-26 19:30:00|289.72|286.92|289.86|287.06|290.07|287.27|289.32|286.52|0
1627328100000|2021-07-26 19:35:00|290|287.2|290.27|287.47|290.68|287.88|289.72|286.92|0
1627328400000|2021-07-26 19:40:00|290.13|287.33|290.81|288.01|290.81|288.01|289.86|287.06|0
1627328700000|2021-07-26 19:45:00|290.67|287.87|291.49|288.69|291.49|288.69|290.67|287.87|0
1627329000000|2021-07-26 19:50:00|291.36|288.56|289.31|286.51|291.36|288.56|289.03|286.23|0
1627329300000|2021-07-26 19:55:00|289.44|286.64|288.62|285.82|289.85|287.05|288.62|285.82|0
1627329600000|2021-07-26 20:00:00|288.76|285.96|288.69|285.89|289.39|286.59|287.72|284.92|0
1627329900000|2021-07-26 20:05:00|288.55|285.75|288.69|285.89|289.23|286.43|288.42|285.62|0
1627330200000|2021-07-26 20:10:00|288.82|286.02|288.41|285.61|288.96|286.16|288.28|285.48|0
1627330500000|2021-07-26 20:15:00|288.69|285.89|288.41|285.61|288.69|285.89|288.01|285.21|0
1627330800000|2021-07-26 20:20:00|288.28|285.48|288.41|285.61|288.55|285.75|288.28|285.48|0
1627331400000|2021-07-26 20:30:00|288.27|285.47|288.41|285.61|288.41|285.61|288|285.2|0
1627331700000|2021-07-26 20:35:00|288.27|285.47|288.13|285.33|288.41|285.61|288.13|285.33|0
1627332000000|2021-07-26 20:40:00|288|285.2|288.54|285.74|288.54|285.74|287.86|285.06|0
1627332300000|2021-07-26 20:45:00|288.68|285.88|288.67|285.87|288.68|285.88|288.54|285.74|0
1627332600000|2021-07-26 20:50:00|288.54|285.74|288.67|285.87|288.67|285.87|288.54|285.74|0
1627332900000|2021-07-26 20:55:00|288.74|285.94|288.61|285.81|288.74|285.94|288.61|285.81|0
1627333200000|2021-07-26 21:00:00|288.68|285.88|288.72|285.92|288.72|285.92|288.68|285.88|0
1627333500000|2021-07-26 21:05:00|288.8|286|288.69|285.89|288.85|286.05|288.69|285.89|0
1627333800000|2021-07-26 21:10:00|288.74|285.94|288.71|285.91|288.75|285.95|288.63|285.83|0
1627334100000|2021-07-26 21:15:00|288.68|285.88|288.68|285.88|288.71|285.91|288.65|285.85|0
1627334400000|2021-07-26 21:20:00|288.67|285.87|288.81|286.01|288.95|286.15|288.67|285.87|0
1627334700000|2021-07-26 21:25:00|288.75|285.95|288.77|285.97|288.81|286.01|288.73|285.93|0
1627335000000|2021-07-26 21:30:00|288.79|285.99|288.73|285.93|288.84|286.04|288.73|285.93|0
1627335300000|2021-07-26 21:35:00|288.81|286.01|288.68|285.88|288.84|286.04|288.68|285.88|0
1627335600000|2021-07-26 21:40:00|288.73|285.93|288.68|285.88|288.73|285.93|288.53|285.73|0
1627335900000|2021-07-26 21:45:00|288.74|285.94|288.61|285.81|288.74|285.94|288.61|285.81|0
1627336200000|2021-07-26 21:50:00|288.58|285.78|288.58|285.78|288.58|285.78|288.54|285.74|0
1627336500000|2021-07-26 21:55:00|288.54|285.74|288.24|285.44|288.54|285.74|288.15|285.35|0
1627336800000|2021-07-26 22:00:00|288.45|285.65|289.19|286.39|289.19|286.39|288.18|285.38|0
1627337100000|2021-07-26 22:05:00|289.06|286.26|289.19|286.39|289.19|286.39|288.92|286.12|0
1627337400000|2021-07-26 22:10:00|289.06|286.26|288.92|286.12|289.19|286.39|288.92|286.12|0
1627337700000|2021-07-26 22:15:00|289.05|286.25|289.19|286.39|289.19|286.39|289.05|286.25|0
1627338000000|2021-07-26 22:20:00|289.26|286.46|289.46|286.66|289.46|286.66|289.19|286.39|0
1627338300000|2021-07-26 22:25:00|289.59|286.79|289.59|286.79|289.59|286.79|289.46|286.66|0
1627338600000|2021-07-26 22:30:00|289.73|286.93|289.45|286.65|289.73|286.93|289.45|286.65|0
1627338900000|2021-07-26 22:35:00|289.32|286.52|289.32|286.52|289.45|286.65|289.18|286.38|0
1627339200000|2021-07-26 22:40:00|289.45|286.65|289.18|286.38|289.45|286.65|289.04|286.24|0
1627339500000|2021-07-26 22:45:00|289.32|286.52|289.31|286.51|289.39|286.59|289.18|286.38|0
1627339800000|2021-07-26 22:50:00|289.45|286.65|289.45|286.65|289.45|286.65|289.31|286.51|0
1627340100000|2021-07-26 22:55:00|289.31|286.51|289.45|286.65|289.45|286.65|289.31|286.51|0
1627340400000|2021-07-26 23:00:00|289.31|286.51|289.04|286.24|289.31|286.51|288.9|286.1|0
1627340700000|2021-07-26 23:05:00|289.17|286.37|289.31|286.51|289.31|286.51|288.97|286.17|0
1627341000000|2021-07-26 23:10:00|289.44|286.64|289.44|286.64|289.44|286.64|289.31|286.51|0
1627341300000|2021-07-26 23:15:00|289.31|286.51|289.44|286.64|289.44|286.64|289.3|286.5|0
1627341600000|2021-07-26 23:20:00|289.3|286.5|289.44|286.64|289.44|286.64|289.3|286.5|0
1627341900000|2021-07-26 23:25:00|289.3|286.5|289.16|286.36|289.3|286.5|289.16|286.36|0
1627342200000|2021-07-26 23:30:00|289.23|286.43|289.84|287.04|289.91|287.11|289.23|286.43|0
1627342500000|2021-07-26 23:35:00|289.98|287.18|289.84|287.04|290.11|287.31|289.71|286.91|0
1627342800000|2021-07-26 23:40:00|289.91|287.11|290.25|287.45|290.25|287.45|289.84|287.04|0
1627343100000|2021-07-26 23:45:00|290.11|287.31|289.84|287.04|290.25|287.45|289.7|286.9|0
1627343400000|2021-07-26 23:50:00|289.7|286.9|289.91|287.11|289.97|287.17|289.7|286.9|0
1627343700000|2021-07-26 23:55:00|289.84|287.04|290.52|287.72|290.65|287.85|289.84|287.04|0
1627344000000|2021-07-27 00:00:00|290.65|287.85|291.06|288.26|291.34|288.54|290.65|287.85|0
1627344300000|2021-07-27 00:05:00|291|288.2|290.38|287.58|291.06|288.26|290.24|287.44|0
1627344600000|2021-07-27 00:10:00|290.24|287.44|290.51|287.71|290.92|288.12|289.9|287.1|0
1627344900000|2021-07-27 00:15:00|290.38|287.58|290.37|287.57|290.78|287.98|289.97|287.17|0
1627345200000|2021-07-27 00:20:00|290.51|287.71|290.92|288.12|290.92|288.12|290.24|287.44|0
1627345500000|2021-07-27 00:25:00|291.05|288.25|290.64|287.84|291.19|288.39|290.64|287.84|0
1627345800000|2021-07-27 00:30:00|290.71|287.91|291.6|288.8|292.01|289.21|290.64|287.84|0
1627346100000|2021-07-27 00:35:00|291.53|288.73|291.87|289.07|292.15|289.35|291.32|288.52|0
1627346400000|2021-07-27 00:40:00|292.01|289.21|292.55|289.75|292.56|289.76|291.73|288.93|0
1627346700000|2021-07-27 00:45:00|292.69|289.89|292.14|289.34|292.69|289.89|291.73|288.93|0
1627347000000|2021-07-27 00:50:00|292.28|289.48|292.55|289.75|292.69|289.89|292|289.2|0
1627347300000|2021-07-27 00:55:00|292.69|289.89|292|289.2|292.82|290.02|291.86|289.06|0
1627347600000|2021-07-27 01:00:00|292.14|289.34|292.14|289.34|292.48|289.68|292|289.2|0
1627347900000|2021-07-27 01:05:00|292.27|289.47|292.41|289.61|292.41|289.61|292|289.2|0
1627348200000|2021-07-27 01:10:00|292.55|289.75|292.54|289.74|293.09|290.29|292.54|289.74|0
1627348500000|2021-07-27 01:15:00|292.27|289.47|292.41|289.61|292.95|290.15|292|289.2|0
1627348800000|2021-07-27 01:20:00|292.4|289.6|291.86|289.06|292.54|289.74|291.86|289.06|0
1627349100000|2021-07-27 01:25:00|291.72|288.92|291.31|288.51|291.99|289.19|291.31|288.51|0
1627349400000|2021-07-27 01:30:00|291.38|288.58|292.4|289.6|292.47|289.67|291.31|288.51|0
1627349700000|2021-07-27 01:35:00|292.26|289.46|291.71|288.91|292.4|289.6|291.24|288.44|0
1627350000000|2021-07-27 01:40:00|291.58|288.78|291.92|289.12|291.99|289.19|291.17|288.37|0
1627350300000|2021-07-27 01:45:00|291.85|289.05|292.12|289.32|292.4|289.6|291.85|289.05|0
1627350600000|2021-07-27 01:50:00|291.98|289.18|291.98|289.18|292.12|289.32|291.57|288.77|0
1627350900000|2021-07-27 01:55:00|291.85|289.05|292.39|289.59|292.53|289.73|291.84|289.04|0
1627351200000|2021-07-27 02:00:00|292.25|289.45|291.98|289.18|292.25|289.45|291.71|288.91|0
1627351500000|2021-07-27 02:05:00|291.84|289.04|292.25|289.45|292.25|289.45|291.84|289.04|0
1627351800000|2021-07-27 02:10:00|292.11|289.31|292.25|289.45|292.25|289.45|291.98|289.18|0
1627352100000|2021-07-27 02:15:00|292.18|289.38|292.66|289.86|292.93|290.13|292.18|289.38|0
1627352400000|2021-07-27 02:20:00|292.8|290|293.48|290.68|293.48|290.68|292.66|289.86|0
1627352700000|2021-07-27 02:25:00|293.34|290.54|293.89|291.09|294.03|291.23|293.21|290.41|0
1627353000000|2021-07-27 02:30:00|294.03|291.23|293.07|290.27|294.03|291.23|293.07|290.27|0
1627353300000|2021-07-27 02:35:00|292.93|290.13|292.93|290.13|293.34|290.54|292.52|289.72|0
1627353600000|2021-07-27 02:40:00|293.06|290.26|292.24|289.44|293.06|290.26|292.24|289.44|0
1627353900000|2021-07-27 02:45:00|292.1|289.3|291.96|289.16|292.38|289.58|291.69|288.89|0
1627354200000|2021-07-27 02:50:00|291.9|289.1|292.1|289.3|292.37|289.57|291.83|289.03|0
1627354500000|2021-07-27 02:55:00|291.96|289.16|291.82|289.02|292.1|289.3|291.69|288.89|0
1627354800000|2021-07-27 03:00:00|291.69|288.89|292.1|289.3|292.1|289.3|291.55|288.75|0
1627355100000|2021-07-27 03:05:00|292.23|289.43|292.23|289.43|292.51|289.71|292.09|289.29|0
1627355400000|2021-07-27 03:10:00|292.09|289.29|292.23|289.43|292.37|289.57|291.96|289.16|0
1627355700000|2021-07-27 03:15:00|292.37|289.57|292.36|289.56|292.37|289.57|291.82|289.02|0
1627356000000|2021-07-27 03:20:00|292.5|289.7|293.19|290.39|293.19|290.39|292.36|289.56|0
1627356300000|2021-07-27 03:25:00|293.05|290.25|292.64|289.84|293.19|290.39|292.64|289.84|0
1627356600000|2021-07-27 03:30:00|292.71|289.91|292.91|290.11|292.98|290.18|292.5|289.7|0
1627356900000|2021-07-27 03:35:00|292.84|290.04|292.49|289.69|292.84|290.04|292.22|289.42|0
1627357200000|2021-07-27 03:40:00|292.43|289.63|292.15|289.35|292.49|289.69|292.08|289.28|0
1627357500000|2021-07-27 03:45:00|292.36|289.56|292.49|289.69|292.63|289.83|292.08|289.28|0
1627357800000|2021-07-27 03:50:00|292.63|289.83|292.49|289.69|292.77|289.97|292.35|289.55|0
1627358100000|2021-07-27 03:55:00|292.56|289.76|292.49|289.69|292.63|289.83|292.35|289.55|0
1627358400000|2021-07-27 04:00:00|292.56|289.76|292.76|289.96|292.76|289.96|292.21|289.41|0
1627358700000|2021-07-27 04:05:00|292.83|290.03|292.76|289.96|292.9|290.1|292.62|289.82|0
1627359000000|2021-07-27 04:10:00|292.83|290.03|292.48|289.68|292.9|290.1|292.35|289.55|0
1627359300000|2021-07-27 04:15:00|292.62|289.82|292.48|289.68|292.62|289.82|292.48|289.68|0
1627359600000|2021-07-27 04:20:00|292.34|289.54|292.34|289.54|292.34|289.54|292.07|289.27|0
1627359900000|2021-07-27 04:25:00|292.48|289.68|292.62|289.82|292.62|289.82|292.48|289.68|0
1627360200000|2021-07-27 04:30:00|292.48|289.68|292.2|289.4|292.48|289.68|292.07|289.27|0
1627360500000|2021-07-27 04:35:00|292.07|289.27|292.2|289.4|292.34|289.54|292.06|289.26|0
1627360800000|2021-07-27 04:40:00|292.06|289.26|292.06|289.26|292.2|289.4|292.06|289.26|0
1627361100000|2021-07-27 04:45:00|292.2|289.4|292.2|289.4|292.33|289.53|292.2|289.4|0
1627361400000|2021-07-27 04:50:00|292.33|289.53|292.47|289.67|292.74|289.94|292.33|289.53|0
1627361700000|2021-07-27 04:55:00|292.4|289.6|292.47|289.67|292.47|289.67|292.19|289.39|0
1627362000000|2021-07-27 05:00:00|292.6|289.8|293.43|290.63|293.43|290.63|292.47|289.67|0
1627362300000|2021-07-27 05:05:00|293.29|290.49|293.7|290.9|293.84|291.04|293.15|290.35|0
1627362600000|2021-07-27 05:10:00|293.84|291.04|293.7|290.9|293.84|291.04|293.36|290.56|0
1627362900000|2021-07-27 05:15:00|293.56|290.76|293.97|291.17|293.97|291.17|293.42|290.62|0
1627363200000|2021-07-27 05:20:00|293.83|291.03|293.63|290.83|293.83|291.03|293.42|290.62|0
1627363500000|2021-07-27 05:25:00|293.56|290.76|293.56|290.76|293.7|290.9|293.42|290.62|0
1627363800000|2021-07-27 05:30:00|293.69|290.89|293.83|291.03|293.97|291.17|293.69|290.89|0
1627364100000|2021-07-27 05:35:00|293.97|291.17|293.83|291.03|293.97|291.17|293.55|290.75|0
1627364400000|2021-07-27 05:40:00|293.9|291.1|293.76|290.96|293.97|291.17|293.69|290.89|0
1627364700000|2021-07-27 05:45:00|293.83|291.03|293.9|291.1|293.96|291.16|293.82|291.02|0
1627365000000|2021-07-27 05:50:00|293.82|291.02|293|290.2|293.82|291.02|292.86|290.06|0
1627365300000|2021-07-27 05:55:00|293.07|290.27|292.93|290.13|293.41|290.61|292.93|290.13|0
1627365600000|2021-07-27 06:00:00|293.13|290.33|293.41|290.61|293.68|290.88|292.86|290.06|0
1627365900000|2021-07-27 06:05:00|293.34|290.54|293.68|290.88|293.96|291.16|293.27|290.47|0
1627366200000|2021-07-27 06:10:00|293.54|290.74|293.68|290.88|293.95|291.15|293.27|290.47|0
1627366500000|2021-07-27 06:15:00|293.75|290.95|293.68|290.88|293.95|291.15|293.27|290.47|0
1627366800000|2021-07-27 06:20:00|293.61|290.81|293.54|290.74|293.61|290.81|292.99|290.19|0
1627367100000|2021-07-27 06:25:00|293.4|290.6|293.81|291.01|293.81|291.01|293.13|290.33|0
1627367400000|2021-07-27 06:30:00|293.95|291.15|293.95|291.15|293.95|291.15|293.81|291.01|0
1627367700000|2021-07-27 06:35:00|293.81|291.01|293.95|291.15|293.95|291.15|293.4|290.6|0
1627368000000|2021-07-27 06:40:00|293.81|291.01|293.81|291.01|293.95|291.15|293.26|290.46|0
1627368300000|2021-07-27 06:45:00|293.94|291.14|293.94|291.14|293.94|291.14|293.67|290.87|0
1627368600000|2021-07-27 06:50:00|293.8|291|293.67|290.87|293.94|291.14|293.25|290.45|0
1627368900000|2021-07-27 06:55:00|293.53|290.73|293.39|290.59|293.87|291.07|293.39|290.59|0
1627369200000|2021-07-27 07:00:00|293.94|291.14|295.18|292.38|295.32|292.52|293.53|290.73|0
1627369500000|2021-07-27 07:05:00|295.32|292.52|297.85|295.05|297.98|295.18|294.1|291.3|0
1627369800000|2021-07-27 07:10:00|297.43|294.63|298.68|295.88|298.68|295.88|297.15|294.35|0
1627370100000|2021-07-27 07:15:00|298.12|295.32|298.54|295.74|299.1|296.3|297.98|295.18|0
1627370400000|2021-07-27 07:20:00|298.4|295.6|299.16|296.36|299.3|296.5|297.5|294.7|0
1627370700000|2021-07-27 07:25:00|299.3|296.5|301.4|298.6|301.82|299.02|298.89|296.09|0
1627371000000|2021-07-27 07:30:00|301.54|298.74|300.97|298.17|302.91|300.11|300.7|297.9|0
1627371300000|2021-07-27 07:35:00|300.84|298.04|302.58|299.78|302.79|299.99|300.84|298.04|0
1627371600000|2021-07-27 07:40:00|302.51|299.71|302.93|300.13|303.21|300.41|302.51|299.71|0
1627371900000|2021-07-27 07:45:00|303.07|300.27|302.23|299.43|303.21|300.41|302.09|299.29|0
1627372200000|2021-07-27 07:50:00|302.36|299.56|302.08|299.28|303.2|300.4|302.08|299.28|0
1627372500000|2021-07-27 07:55:00|301.94|299.14|299.44|296.64|301.94|299.14|298.6|295.8|0
1627372800000|2021-07-27 08:00:00|299.3|296.5|298.74|295.94|300.27|297.47|298.74|295.94|0
1627373100000|2021-07-27 08:05:00|298.46|295.66|296.67|293.87|299.02|296.22|296.67|293.87|0
1627373400000|2021-07-27 08:10:00|296.8|294|297.53|294.73|298.44|295.64|296.53|293.73|0
1627373700000|2021-07-27 08:15:00|297.25|294.45|299.75|296.95|299.75|296.95|297.12|294.32|0
1627374000000|2021-07-27 08:20:00|299.69|296.89|299.82|297.02|301.01|298.21|299.61|296.81|0
1627374300000|2021-07-27 08:25:00|299.89|297.09|301.56|298.76|301.7|298.9|299.89|297.09|0
1627374600000|2021-07-27 08:30:00|301.29|298.49|298.37|295.97|301.42|298.62|298.3|295.56|0
1627374900000|2021-07-27 08:35:00|298.85|296.45|299.83|297.43|299.9|297.5|298.71|296.31|0
1627375200000|2021-07-27 08:40:00|299.96|297.56|297.88|295.48|300.24|297.84|297.46|295.06|0
1627375500000|2021-07-27 08:45:00|298.01|295.61|298.5|296.1|298.85|296.45|297.81|295.41|0
1627375800000|2021-07-27 08:50:00|298.22|295.82|298.01|295.61|298.71|296.31|297.74|295.34|0
1627376100000|2021-07-27 08:55:00|297.94|295.54|298.7|296.3|298.84|296.44|297.73|295.33|0
1627376400000|2021-07-27 09:00:00|298.57|296.17|300.1|297.7|300.51|298.11|298.29|295.89|0
1627376700000|2021-07-27 09:05:00|300.24|297.84|298.98|296.58|300.24|297.84|298.98|296.58|0
1627377000000|2021-07-27 09:10:00|298.56|296.16|300.65|298.25|300.79|298.39|298.28|295.88|0
1627377300000|2021-07-27 09:15:00|300.79|298.39|299.12|296.72|300.79|298.39|298.98|296.58|0
1627377600000|2021-07-27 09:20:00|299.19|296.79|299.11|296.71|299.39|296.99|298.97|296.57|0
1627377900000|2021-07-27 09:25:00|298.97|296.57|298.69|296.29|299.05|296.65|298.42|296.02|0
1627378200000|2021-07-27 09:30:00|298.56|296.16|297.86|295.46|298.83|296.43|297.72|295.32|0
1627378500000|2021-07-27 09:35:00|298|295.6|296.47|294.07|298|295.6|295.64|293.24|0
1627378800000|2021-07-27 09:40:00|296.61|294.21|296.33|293.93|296.68|294.28|295.64|293.24|0
1627379100000|2021-07-27 09:45:00|296.06|293.66|296.82|294.42|297.02|294.62|295.92|293.52|0
1627379400000|2021-07-27 09:50:00|296.75|294.35|296.12|293.72|296.88|294.48|295.91|293.51|0
1627379700000|2021-07-27 09:55:00|296.19|293.79|296.6|294.2|296.88|294.48|296.05|293.65|0
1627380000000|2021-07-27 10:00:00|296.54|294.14|296.19|293.79|296.88|294.48|296.05|293.65|0
1627380300000|2021-07-27 10:05:00|296.05|293.65|296.05|293.65|296.46|294.06|295.91|293.51|0
1627380600000|2021-07-27 10:10:00|296.18|293.78|296.88|294.48|297.01|294.61|295.91|293.51|0
1627380900000|2021-07-27 10:15:00|297.01|294.61|296.32|293.92|297.01|294.61|296.18|293.78|0
1627381200000|2021-07-27 10:20:00|296.18|293.78|296.04|293.64|296.46|294.06|295.49|293.09|0
1627381500000|2021-07-27 10:25:00|296.18|293.78|296.04|293.64|296.59|294.19|295.77|293.37|0
1627381800000|2021-07-27 10:30:00|295.9|293.5|295.21|292.81|295.9|293.5|294.93|292.53|0
1627382100000|2021-07-27 10:35:00|295.35|292.95|295.35|292.95|295.48|293.08|294.87|292.47|0
1627382400000|2021-07-27 10:40:00|295.21|292.81|294.79|292.39|295.35|292.95|294.79|292.39|0
1627382700000|2021-07-27 10:45:00|294.65|292.25|293.96|291.56|294.79|292.39|293.83|291.43|0
1627383000000|2021-07-27 10:50:00|294.1|291.7|294.51|292.11|294.79|292.39|294.1|291.7|0
1627383300000|2021-07-27 10:55:00|294.65|292.25|293.69|291.29|294.65|292.25|293.69|291.29|0
1627383600000|2021-07-27 11:00:00|293.55|291.15|292.52|290.12|293.55|291.15|292.04|289.64|0
1627383900000|2021-07-27 11:05:00|292.45|290.05|291.9|289.5|292.72|290.32|291.9|289.5|0
1627384200000|2021-07-27 11:10:00|292.04|289.64|291.76|289.36|292.04|289.64|291.35|288.95|0
1627384500000|2021-07-27 11:15:00|291.62|289.22|291.48|289.08|291.76|289.36|291.35|288.95|0
1627384800000|2021-07-27 11:20:00|291.62|289.22|292.44|290.04|292.58|290.18|291.48|289.08|0
1627385100000|2021-07-27 11:25:00|292.58|290.18|292.17|289.77|292.58|290.18|291.76|289.36|0
1627385400000|2021-07-27 11:30:00|292.03|289.63|291.89|289.49|292.3|289.9|291.62|289.22|0
1627385700000|2021-07-27 11:35:00|291.75|289.35|289.57|287.17|293.45|291.05|289.44|287.04|0
1627386000000|2021-07-27 11:40:00|289.71|287.31|290.94|288.54|291.21|288.81|289.71|287.31|0
1627386300000|2021-07-27 11:45:00|291.08|288.68|292.04|289.64|292.04|289.64|290.53|288.13|0
1627386600000|2021-07-27 11:50:00|292.17|289.77|292.45|290.05|292.72|290.32|292.17|289.77|0
1627386900000|2021-07-27 11:55:00|292.31|289.91|292.17|289.77|292.58|290.18|292.03|289.63|0
1627387200000|2021-07-27 12:00:00|292.03|289.63|291.55|289.15|292.31|289.91|291.21|288.81|0
1627387500000|2021-07-27 12:05:00|291.48|289.08|292.17|289.77|292.3|289.9|291.21|288.81|0
1627387800000|2021-07-27 12:10:00|292.03|289.63|292.44|290.04|292.58|290.18|291.89|289.49|0
1627388100000|2021-07-27 12:15:00|292.51|290.11|293.4|291|293.54|291.14|292.51|290.11|0
1627388400000|2021-07-27 12:20:00|293.26|290.86|292.85|290.45|293.4|291|292.71|290.31|0
1627388700000|2021-07-27 12:25:00|292.78|290.38|292.85|290.45|293.12|290.72|292.71|290.31|0
1627389000000|2021-07-27 12:30:00|292.78|290.38|293.53|291.13|294.09|291.69|292.71|290.31|0
1627389300000|2021-07-27 12:35:00|293.4|291|292.71|290.31|293.67|291.27|292.57|290.17|0
1627389600000|2021-07-27 12:40:00|292.84|290.44|292.29|289.89|292.84|290.44|292.02|289.62|0
1627389900000|2021-07-27 12:45:00|292.43|290.03|291.33|288.93|292.57|290.17|291.19|288.79|0
1627390200000|2021-07-27 12:50:00|291.26|288.86|291.88|289.48|291.88|289.48|291.05|288.65|0
1627390500000|2021-07-27 12:55:00|292.01|289.61|291.74|289.34|292.01|289.61|291.33|288.93|0
1627390800000|2021-07-27 13:00:00|291.46|289.06|291.74|289.34|292.15|289.75|291.32|288.92|0
1627391100000|2021-07-27 13:05:00|291.6|289.2|292.01|289.61|292.56|290.16|291.46|289.06|0
1627391400000|2021-07-27 13:10:00|292.15|289.75|293.93|291.53|293.93|291.53|291.87|289.47|0
1627391700000|2021-07-27 13:15:00|293.8|291.4|293.93|291.53|293.93|291.53|293.11|290.71|0
1627392000000|2021-07-27 13:20:00|293.87|291.47|293.73|291.33|293.87|291.47|293.38|290.98|0
1627392300000|2021-07-27 13:25:00|293.79|291.39|293.52|291.12|294.21|291.81|293.1|290.7|0
1627392600000|2021-07-27 13:30:00|294.34|291.94|298.78|296.38|300.45|298.05|294.34|291.94|0
1627392900000|2021-07-27 13:35:00|298.64|296.24|300.59|298.19|300.73|298.33|297.53|295.13|0
1627393200000|2021-07-27 13:40:00|300.45|298.05|301.57|299.17|301.85|299.45|299.34|296.94|0
1627393500000|2021-07-27 13:45:00|301.43|299.03|298.36|295.96|301.43|299.03|297.8|295.4|0
1627393800000|2021-07-27 13:50:00|298.22|295.82|296.83|294.43|298.64|296.24|296.69|294.29|0
1627394100000|2021-07-27 13:55:00|297.24|294.84|298.08|295.68|299.05|296.65|296.83|294.43|0
1627394400000|2021-07-27 14:00:00|298.01|295.61|297.8|295.4|298.49|296.09|295.93|293.53|0
1627394700000|2021-07-27 14:05:00|297.94|295.54|299.16|296.76|301.4|299|297.38|294.98|0
1627395000000|2021-07-27 14:10:00|303.45|301.05|306.12|303.72|306.4|304|303.45|301.05|0
1627395300000|2021-07-27 14:15:00|306.26|303.86|304.58|302.18|306.97|304.57|304.58|302.18|0
1627395600000|2021-07-27 14:20:00|304.72|302.32|302.34|299.94|305.56|303.16|301.65|299.25|0
1627395900000|2021-07-27 14:25:00|302.48|300.08|300.95|298.55|302.9|300.5|300.81|298.41|0
1627396200000|2021-07-27 14:30:00|301.23|298.83|304.99|302.59|305.84|303.44|301.09|298.69|0
1627396500000|2021-07-27 14:35:00|305.27|302.87|305.13|302.73|306.4|304|303.31|300.91|0
1627396800000|2021-07-27 14:40:00|305.27|302.87|305.48|303.08|305.97|303.57|304.01|301.61|0
1627397100000|2021-07-27 14:45:00|305.69|303.29|305.83|303.43|306.82|304.42|304.71|302.31|0
1627397400000|2021-07-27 14:50:00|305.55|303.15|306.53|304.13|307.66|305.26|305.41|303.01|0
1627397700000|2021-07-27 14:55:00|306.25|303.85|304.29|301.89|306.25|303.85|302.19|299.79|0
1627398000000|2021-07-27 15:00:00|304.15|301.75|302.47|300.07|305.27|302.87|301.22|298.82|0
1627398300000|2021-07-27 15:05:00|302.33|299.93|304.77|302.37|305.95|303.55|302.33|299.93|0
1627398600000|2021-07-27 15:10:00|304.98|302.58|304.14|301.74|305.12|302.72|303.02|300.62|0
1627398900000|2021-07-27 15:15:00|304|301.6|308.92|306.52|309.06|306.66|304|301.6|0
1627399200000|2021-07-27 15:20:00|308.64|306.24|309.2|306.8|309.77|307.37|307.51|305.11|0
1627399500000|2021-07-27 15:25:00|309.06|306.66|308.77|306.37|311.04|308.64|308.77|306.37|0
1627399800000|2021-07-27 15:30:00|309.2|306.8|312.6|310.2|313.31|310.91|308.03|305.63|0
1627400100000|2021-07-27 15:35:00|312.74|310.34|313.31|310.91|314.16|311.76|311.74|309.34|0
1627400400000|2021-07-27 15:40:00|313.59|311.19|311.6|309.2|314.73|312.33|310.47|308.07|0
1627400700000|2021-07-27 15:45:00|311.74|309.34|309.84|307.44|311.88|309.48|309.42|307.02|0
1627401000000|2021-07-27 15:50:00|309.98|307.58|308.14|305.74|310.41|308.01|307.86|305.46|0
1627401300000|2021-07-27 15:55:00|308.28|305.88|309.06|306.66|310.12|307.72|308.14|305.74|0
1627401600000|2021-07-27 16:00:00|309.55|307.15|312.68|310.28|313.54|311.14|309.27|306.87|0
1627401900000|2021-07-27 16:05:00|312.96|310.56|313.11|310.71|315.54|313.14|312.53|310.13|0
1627402200000|2021-07-27 16:10:00|313.04|310.64|315.82|313.42|315.82|313.42|312.96|310.56|0
1627402500000|2021-07-27 16:15:00|315.54|313.14|313.67|311.27|316.11|313.71|313.1|310.7|0
1627402800000|2021-07-27 16:20:00|313.82|311.42|313.39|310.99|314.1|311.7|311.96|309.56|0
1627403100000|2021-07-27 16:25:00|313.32|310.92|311.25|308.85|314.24|311.84|311.25|308.85|0
1627403400000|2021-07-27 16:30:00|311.39|308.99|314.1|311.7|314.1|311.7|311.1|308.7|0
1627403700000|2021-07-27 16:35:00|314.24|311.84|312.38|309.98|314.24|311.84|311.81|309.41|0
1627404000000|2021-07-27 16:40:00|312.24|309.84|310.96|308.56|313.38|310.98|310.82|308.42|0
1627404300000|2021-07-27 16:45:00|310.82|308.42|312.66|310.26|312.66|310.26|310.67|308.27|0
1627404600000|2021-07-27 16:50:00|312.38|309.98|313.52|311.12|313.66|311.26|310.96|308.56|0
1627404900000|2021-07-27 16:55:00|313.66|311.26|313.8|311.4|314.38|311.98|312.66|310.26|0
1627405200000|2021-07-27 17:00:00|313.88|311.48|314.23|311.83|314.37|311.97|312.52|310.12|0
1627405500000|2021-07-27 17:05:00|314.09|311.69|312.23|309.83|314.66|312.26|311.66|309.26|0
1627405800000|2021-07-27 17:10:00|312.8|310.4|314.8|312.4|314.94|312.54|312.16|309.76|0
1627406100000|2021-07-27 17:15:00|314.66|312.26|315.37|312.97|316.23|313.83|313.51|311.11|0
1627406400000|2021-07-27 17:20:00|315.3|312.9|317.38|314.98|317.67|315.27|315.3|312.9|0
1627406700000|2021-07-27 17:25:00|317.52|315.12|316.8|314.4|318.39|315.99|316.66|314.26|0
1627407000000|2021-07-27 17:30:00|316.95|314.55|317.42|315.02|318.72|316.32|314.8|312.4|0
1627407300000|2021-07-27 17:35:00|317.57|315.17|314.55|312.15|317.57|315.17|314.55|312.15|0
1627407600000|2021-07-27 17:40:00|314.7|312.3|315.12|312.72|315.99|313.59|314.55|312.15|0
1627407900000|2021-07-27 17:45:00|314.98|312.58|313.69|311.29|315.77|313.37|313.55|311.15|0
1627408200000|2021-07-27 17:50:00|313.98|311.58|314.58|312.18|314.72|312.32|313.58|311.18|0
1627408500000|2021-07-27 17:55:00|314.66|312.26|316.45|314.05|316.45|314.05|314.15|311.75|0
1627408800000|2021-07-27 18:00:00|316.3|313.9|314.72|312.32|316.59|314.19|314.15|311.75|0
1627409100000|2021-07-27 18:05:00|314.58|312.18|313.57|311.17|315.44|313.04|313.43|311.03|0
1627409400000|2021-07-27 18:10:00|313.43|311.03|311.57|309.17|313.72|311.32|311.57|309.17|0
1627409700000|2021-07-27 18:15:00|311.43|309.03|308.83|306.43|312.43|310.03|308.54|306.14|0
1627410000000|2021-07-27 18:20:00|308.97|306.57|307.41|305.01|308.97|306.57|307.13|304.73|0
1627410300000|2021-07-27 18:25:00|307.27|304.87|308.26|305.86|308.68|306.28|307.12|304.72|0
1627410600000|2021-07-27 18:30:00|308.4|306|308.33|305.93|308.68|306.28|307.55|305.15|0
1627410900000|2021-07-27 18:35:00|308.26|305.86|308.4|306|308.54|306.14|307.4|305|0
1627411200000|2021-07-27 18:40:00|308.11|305.71|308.39|305.99|308.82|306.42|307.83|305.43|0
1627411500000|2021-07-27 18:45:00|308.25|305.85|306.27|303.87|308.39|305.99|305.99|303.59|0
1627411800000|2021-07-27 18:50:00|306.41|304.01|307.47|305.07|307.82|305.42|305.84|303.44|0
1627412100000|2021-07-27 18:55:00|307.4|305|306.52|304.12|307.54|305.14|305.28|302.88|0
1627412400000|2021-07-27 19:00:00|305|302.6|304.01|301.61|305|302.6|303.17|300.77|0
1627412700000|2021-07-27 19:05:00|303.87|301.47|303.17|300.77|304.57|302.17|303.17|300.77|0
1627413000000|2021-07-27 19:10:00|303.31|300.91|305.42|303.02|305.7|303.3|303.31|300.91|0
1627413300000|2021-07-27 19:15:00|305.28|302.88|305.21|302.81|305.84|303.44|304.43|302.03|0
1627413600000|2021-07-27 19:20:00|304.99|302.59|305.13|302.73|305.55|303.15|304.85|302.45|0
1627413900000|2021-07-27 19:25:00|304.99|302.59|304.99|302.59|305.27|302.87|304.57|302.17|0
1627414200000|2021-07-27 19:30:00|304.85|302.45|305.69|303.29|306.12|303.72|304.56|302.16|0
1627414500000|2021-07-27 19:35:00|305.83|303.43|305.69|303.29|306.82|304.42|305.27|302.87|0
1627414800000|2021-07-27 19:40:00|305.97|303.57|304.56|302.16|306.82|304.42|304.56|302.16|0
1627415100000|2021-07-27 19:45:00|304.28|301.88|304.14|301.74|305.26|302.86|303.43|301.03|0
1627415400000|2021-07-27 19:50:00|303.29|300.89|302.59|300.19|303.71|301.31|301.47|299.07|0
1627415700000|2021-07-27 19:55:00|302.31|299.91|299.65|297.25|302.73|300.33|299.51|297.11|0
1627416000000|2021-07-27 20:00:00|299.93|297.53|301.68|299.28|302.52|300.12|299.16|296.76|0
1627416300000|2021-07-27 20:05:00|301.96|299.56|304.07|301.67|304.07|301.67|301.12|298.72|0
1627416600000|2021-07-27 20:10:00|304.22|301.82|303.23|300.83|304.78|302.38|301.4|299|0
1627416900000|2021-07-27 20:15:00|302.86|300.06|303|300.2|303.28|300.48|301.88|299.08|0
1627417200000|2021-07-27 20:20:00|303.14|300.34|303.28|300.48|303.78|300.98|302.44|299.64|0
1627417500000|2021-07-27 20:25:00|303.42|300.62|302.09|299.29|303.7|300.9|302.01|299.21|0
1627417800000|2021-07-27 20:30:00|301.17|298.37|300.82|298.02|304.69|301.89|299.84|297.04|0
1627418100000|2021-07-27 20:35:00|301.17|298.37|302.85|300.05|302.85|300.05|301.03|298.23|0
1627418400000|2021-07-27 20:40:00|302.71|299.91|304.26|301.46|304.26|301.46|302.57|299.77|0
1627418700000|2021-07-27 20:45:00|304.54|301.74|304.76|301.96|304.83|302.03|303.42|300.62|0
1627419000000|2021-07-27 20:50:00|304.83|302.03|304.97|302.17|305.11|302.31|304.12|301.32|0
1627419300000|2021-07-27 20:55:00|304.9|302.1|305.32|302.52|305.53|302.73|304.54|301.74|0
1627419600000|2021-07-27 21:00:00|305.21|302.41|305.02|302.22|305.34|302.54|304.99|302.19|0
1627419900000|2021-07-27 21:05:00|305.11|302.31|305.97|303.17|306.24|303.44|305.11|302.31|0
1627420200000|2021-07-27 21:10:00|305.95|303.15|306.34|303.54|306.41|303.61|305.83|303.03|0
1627420500000|2021-07-27 21:15:00|306.36|303.56|306.14|303.34|306.36|303.56|306.14|303.34|0
1627420800000|2021-07-27 21:20:00|306.24|303.44|307.39|304.59|307.77|304.97|306.14|303.34|0
1627421100000|2021-07-27 21:25:00|307.08|304.28|307.19|304.39|307.7|304.9|307.08|304.28|0
1627421400000|2021-07-27 21:30:00|307.08|304.28|307.23|304.43|307.75|304.95|307.08|304.28|0
1627421700000|2021-07-27 21:35:00|307.21|304.41|307.23|304.43|307.25|304.45|307.2|304.4|0
1627422000000|2021-07-27 21:40:00|307.25|304.45|306.96|304.16|307.28|304.48|306.96|304.16|0
1627422300000|2021-07-27 21:45:00|306.77|303.97|306.77|303.97|307.1|304.3|306.5|303.7|0
1627422600000|2021-07-27 21:50:00|306.87|304.07|306.72|303.92|306.91|304.11|306.72|303.92|0
1627422900000|2021-07-27 21:55:00|306.64|303.84|307.09|304.29|307.09|304.29|306.12|303.32|0
1627423200000|2021-07-27 22:00:00|306.29|303.49|304.94|302.14|306.86|304.06|304.66|301.86|0
1627423500000|2021-07-27 22:05:00|305.08|302.28|306.07|303.27|306.93|304.13|304.94|302.14|0
1627423800000|2021-07-27 22:10:00|305.93|303.13|304.8|302|305.93|303.13|304.52|301.72|0
1627424100000|2021-07-27 22:15:00|304.66|301.86|304.65|301.85|304.94|302.14|303.88|301.08|0
1627424400000|2021-07-27 22:20:00|304.51|301.71|303.95|301.15|304.51|301.71|303.6|300.8|0
1627424700000|2021-07-27 22:25:00|303.88|301.08|303.38|300.58|304.37|301.57|303.24|300.44|0
1627425000000|2021-07-27 22:30:00|303.52|300.72|302.75|299.95|303.52|300.72|302.67|299.87|0
1627425300000|2021-07-27 22:35:00|302.67|299.87|302.39|299.59|303.1|300.3|302.39|299.59|0
1627425600000|2021-07-27 22:40:00|302.53|299.73|301.97|299.17|302.75|299.95|301.97|299.17|0
1627425900000|2021-07-27 22:45:00|301.83|299.03|301.82|299.02|302.11|299.31|301.68|298.88|0
1627426200000|2021-07-27 22:50:00|301.97|299.17|301.96|299.16|302.53|299.73|301.82|299.02|0
1627426500000|2021-07-27 22:55:00|301.9|299.1|301.68|298.88|302.1|299.3|301.4|298.6|0
1627426800000|2021-07-27 23:00:00|301.54|298.74|301.96|299.16|302.1|299.3|301.54|298.74|0
1627427100000|2021-07-27 23:05:00|302.1|299.3|301.96|299.16|302.52|299.72|301.96|299.16|0
1627427400000|2021-07-27 23:10:00|302.1|299.3|301.75|298.95|302.1|299.3|301.4|298.6|0
1627427700000|2021-07-27 23:15:00|301.68|298.88|300.27|297.47|301.82|299.02|300.27|297.47|0
1627428000000|2021-07-27 23:20:00|300.41|297.61|300.69|297.89|300.69|297.89|300.41|297.61|0
1627428300000|2021-07-27 23:25:00|300.55|297.75|300.55|297.75|300.83|298.03|300.41|297.61|0
1627428600000|2021-07-27 23:30:00|300.62|297.82|300.97|298.17|300.97|298.17|299.85|297.05|0
1627428900000|2021-07-27 23:35:00|301.04|298.24|300.83|298.03|301.11|298.31|300.55|297.75|0
1627429200000|2021-07-27 23:40:00|300.97|298.17|300.68|297.88|300.97|298.17|300.4|297.6|0
1627429500000|2021-07-27 23:45:00|300.62|297.82|299.91|297.11|300.68|297.88|299.7|296.9|0
1627429800000|2021-07-27 23:50:00|299.84|297.04|300.12|297.32|300.4|297.6|299.7|296.9|0
1627430100000|2021-07-27 23:55:00|299.98|297.18|299.84|297.04|300.26|297.46|299.7|296.9|0
1627430400000|2021-07-28 00:00:00|299.98|297.18|300.12|297.32|300.33|297.53|299.28|296.48|0
1627430700000|2021-07-28 00:05:00|299.98|297.18|298.72|295.92|299.98|297.18|298.72|295.92|0
1627431000000|2021-07-28 00:10:00|298.86|296.06|297.46|294.66|298.86|296.06|297.46|294.66|0
1627431300000|2021-07-28 00:15:00|297.53|294.73|296.83|294.03|297.67|294.87|296.35|293.55|0
1627431600000|2021-07-28 00:20:00|296.62|293.82|296.48|293.68|297.11|294.31|296.34|293.54|0
1627431900000|2021-07-28 00:25:00|296.62|293.82|297.59|294.79|297.73|294.93|296.48|293.68|0
1627432200000|2021-07-28 00:30:00|297.45|294.65|297.04|294.24|297.45|294.65|296.9|294.1|0
1627432500000|2021-07-28 00:35:00|297.17|294.37|297.03|294.23|297.59|294.79|296.89|294.09|0
1627432800000|2021-07-28 00:40:00|297.17|294.37|298.01|295.21|298.01|295.21|297.17|294.37|0
1627433100000|2021-07-28 00:45:00|297.87|295.07|298|295.2|298.15|295.35|297.59|294.79|0
1627433400000|2021-07-28 00:50:00|297.73|294.93|297.72|294.92|298|295.2|297.45|294.65|0
1627433700000|2021-07-28 00:55:00|297.86|295.06|296.75|293.95|297.86|295.06|296.75|293.95|0
1627434000000|2021-07-28 01:00:00|296.61|293.81|295.08|292.28|297.03|294.23|294.94|292.14|0
1627434300000|2021-07-28 01:05:00|295.22|292.42|295.63|292.83|295.91|293.11|294.53|291.73|0
1627434600000|2021-07-28 01:10:00|295.57|292.77|295.91|293.11|296.05|293.25|295.36|292.56|0
1627434900000|2021-07-28 01:15:00|295.98|293.18|296.19|293.39|296.33|293.53|295.22|292.42|0
1627435200000|2021-07-28 01:20:00|295.91|293.11|295.21|292.41|296.32|293.52|295.15|292.35|0
1627435500000|2021-07-28 01:25:00|295.35|292.55|295.21|292.41|295.35|292.55|294.66|291.86|0
1627435800000|2021-07-28 01:30:00|295.35|292.55|295.49|292.69|296.18|293.38|295.07|292.27|0
1627436100000|2021-07-28 01:35:00|295.35|292.55|296.6|293.8|296.87|294.07|295.07|292.27|0
1627436400000|2021-07-28 01:40:00|296.74|293.94|299.38|296.58|299.52|296.72|296.32|293.52|0
1627436700000|2021-07-28 01:45:00|299.32|296.52|299.38|296.58|299.8|297|297.71|294.91|0
1627437000000|2021-07-28 01:50:00|299.24|296.44|298.96|296.16|300.08|297.28|298.82|296.02|0
1627437300000|2021-07-28 01:55:00|298.89|296.09|299.66|296.86|299.8|297|298.12|295.32|0
1627437600000|2021-07-28 02:00:00|299.94|297.14|302.54|299.74|303.95|301.15|299.8|297|0
1627437900000|2021-07-28 02:05:00|302.89|300.09|303.5|300.7|303.57|300.77|301.48|298.68|0
1627438200000|2021-07-28 02:10:00|303.57|300.77|301.18|298.38|303.85|301.05|301.04|298.24|0
1627438500000|2021-07-28 02:15:00|301.32|298.52|301.04|298.24|301.32|298.52|300.2|297.4|0
1627438800000|2021-07-28 02:20:00|300.97|298.17|299.64|296.84|301.04|298.24|299.22|296.42|0
1627439100000|2021-07-28 02:25:00|299.5|296.7|300.62|297.82|300.76|297.96|299.5|296.7|0
1627439400000|2021-07-28 02:30:00|300.48|297.68|299.5|296.7|300.9|298.1|299.08|296.28|0
1627439700000|2021-07-28 02:35:00|299.36|296.56|298.94|296.14|299.85|297.05|298.8|296|0
1627440000000|2021-07-28 02:40:00|299.08|296.28|298.38|295.58|299.22|296.42|297.96|295.16|0
1627440300000|2021-07-28 02:45:00|298.31|295.51|297.96|295.16|298.31|295.51|297.54|294.74|0
1627440600000|2021-07-28 02:50:00|297.82|295.02|298.24|295.44|298.24|295.44|297.12|294.32|0
1627440900000|2021-07-28 02:55:00|298.38|295.58|298.51|295.71|298.93|296.13|298.1|295.3|0
1627441200000|2021-07-28 03:00:00|298.59|295.79|299.21|296.41|299.21|296.41|298.37|295.57|0
1627441500000|2021-07-28 03:05:00|299.35|296.55|298.93|296.13|299.77|296.97|298.65|295.85|0
1627441800000|2021-07-28 03:10:00|298.79|295.99|298.37|295.57|299.07|296.27|298.09|295.29|0
1627442100000|2021-07-28 03:15:00|298.44|295.64|299.48|296.68|299.56|296.76|298.09|295.29|0
1627442400000|2021-07-28 03:20:00|299.62|296.82|298.5|295.7|299.62|296.82|298.44|295.64|0
1627442700000|2021-07-28 03:25:00|298.37|295.57|298.64|295.84|298.92|296.12|298.23|295.43|0
1627443000000|2021-07-28 03:30:00|298.78|295.98|299.2|296.4|299.34|296.54|298.36|295.56|0
1627443300000|2021-07-28 03:35:00|299.34|296.54|300.45|297.65|300.87|298.07|299.2|296.4|0
1627443600000|2021-07-28 03:40:00|300.53|297.73|301.43|298.63|301.57|298.77|300.45|297.65|0
1627443900000|2021-07-28 03:45:00|301.29|298.49|301.71|298.91|302.41|299.61|301.29|298.49|0
1627444200000|2021-07-28 03:50:00|301.85|299.05|301.43|298.63|301.85|299.05|301.01|298.21|0
1627444500000|2021-07-28 03:55:00|301.57|298.77|302.13|299.33|302.41|299.61|301.57|298.77|0
1627444800000|2021-07-28 04:00:00|302.2|299.4|302.83|300.03|303.19|300.39|301.99|299.19|0
1627445100000|2021-07-28 04:05:00|302.69|299.89|302.69|299.89|303.25|300.45|302.41|299.61|0
1627445400000|2021-07-28 04:10:00|302.62|299.82|302.26|299.46|302.97|300.17|302.26|299.46|0
1627445700000|2021-07-28 04:15:00|302.4|299.6|303.11|300.31|303.11|300.31|302.4|299.6|0
1627446000000|2021-07-28 04:20:00|303.25|300.45|302.82|300.02|303.39|300.59|302.54|299.74|0
1627446300000|2021-07-28 04:25:00|302.68|299.88|302.75|299.95|302.96|300.16|302.54|299.74|0
1627446600000|2021-07-28 04:30:00|302.82|300.02|302.68|299.88|303.24|300.44|302.4|299.6|0
1627446900000|2021-07-28 04:35:00|302.75|299.95|303.1|300.3|303.38|300.58|302.68|299.88|0
1627447200000|2021-07-28 04:40:00|303.24|300.44|303.94|301.14|303.94|301.14|303.24|300.44|0
1627447500000|2021-07-28 04:45:00|303.8|301|302.96|300.16|304.23|301.43|302.82|300.02|0
1627447800000|2021-07-28 04:50:00|303.1|300.3|303.52|300.72|303.66|300.86|302.96|300.16|0
1627448100000|2021-07-28 04:55:00|303.66|300.86|304.22|301.42|304.36|301.56|303.66|300.86|0
1627448400000|2021-07-28 05:00:00|304.15|301.35|305.7|302.9|306.34|303.54|303.94|301.14|0
1627448700000|2021-07-28 05:05:00|305.77|302.97|304.64|301.84|305.77|302.97|304.22|301.42|0
1627449000000|2021-07-28 05:10:00|304.78|301.98|304.29|301.49|305.35|302.55|303.16|300.36|0
1627449300000|2021-07-28 05:15:00|304.36|301.56|305.48|302.68|305.48|302.68|304.07|301.27|0
1627449600000|2021-07-28 05:20:00|305.63|302.83|305.91|303.11|305.98|303.18|305.06|302.26|0
1627449900000|2021-07-28 05:25:00|305.98|303.18|305.06|302.26|306.05|303.25|304.63|301.83|0
1627450200000|2021-07-28 05:30:00|305.13|302.33|305.62|302.82|305.62|302.82|303.79|300.99|0
1627450500000|2021-07-28 05:35:00|305.48|302.68|303.58|300.78|305.55|302.75|303.5|300.7|0
1627450800000|2021-07-28 05:40:00|303.5|300.7|301.95|299.15|304.07|301.27|301.95|299.15|0
1627451100000|2021-07-28 05:45:00|301.81|299.01|300.62|297.82|302.09|299.29|300.41|297.61|0
1627451400000|2021-07-28 05:50:00|300.55|297.75|300.48|297.68|301.11|298.31|300.13|297.33|0
1627451700000|2021-07-28 05:55:00|300.41|297.61|299.15|296.35|300.69|297.89|299.01|296.21|0
1627452000000|2021-07-28 06:00:00|299.22|296.42|300.62|297.82|300.69|297.89|299.15|296.35|0
1627452300000|2021-07-28 06:05:00|300.41|297.61|301.24|298.44|301.38|298.58|300.41|297.61|0
1627452600000|2021-07-28 06:10:00|301.38|298.58|301.24|298.44|302.65|299.85|301.1|298.3|0
1627452900000|2021-07-28 06:15:00|301.1|298.3|300.33|297.53|301.74|298.94|300.12|297.32|0
1627453200000|2021-07-28 06:20:00|300.4|297.6|300.12|297.32|301.1|298.3|300.12|297.32|0
1627453500000|2021-07-28 06:25:00|299.98|297.18|299.56|296.76|300.54|297.74|299.14|296.34|0
1627453800000|2021-07-28 06:30:00|299.49|296.69|300.33|297.53|300.33|297.53|298.86|296.06|0
1627454100000|2021-07-28 06:35:00|300.26|297.46|301.37|298.57|301.37|298.57|300.12|297.32|0
1627454400000|2021-07-28 06:40:00|301.51|298.71|301.51|298.71|303.06|300.26|301.23|298.43|0
1627454700000|2021-07-28 06:45:00|301.37|298.57|300.67|297.87|301.51|298.71|299.97|297.17|0
1627455000000|2021-07-28 06:50:00|300.6|297.8|299.55|296.75|300.6|297.8|299.41|296.61|0
1627455300000|2021-07-28 06:55:00|299.69|296.89|301.09|298.29|301.16|298.36|299.69|296.89|0
1627455600000|2021-07-28 07:00:00|300.67|297.87|301.86|299.06|302.49|299.69|299.69|296.89|0
1627455900000|2021-07-28 07:05:00|301.24|298.84|301.24|298.84|301.59|299.19|299.84|297.44|0
1627456200000|2021-07-28 07:10:00|301.38|298.98|301.72|299.32|302.08|299.68|300.6|298.2|0
1627456500000|2021-07-28 07:15:00|301.86|299.46|302.42|300.02|303.97|301.57|301.44|299.04|0
1627456800000|2021-07-28 07:20:00|302.36|299.96|300.46|298.06|302.42|300.02|300.46|298.06|0
1627457100000|2021-07-28 07:25:00|300.32|297.92|301.3|298.9|301.44|299.04|300.18|297.78|0
1627457400000|2021-07-28 07:30:00|301.02|298.62|301.72|299.32|302.42|300.02|301.02|298.62|0
1627457700000|2021-07-28 07:35:00|301.86|299.46|301.86|299.46|302.7|300.3|301.01|298.61|0
1627458000000|2021-07-28 07:40:00|302|299.6|301.57|299.17|302.98|300.58|301.57|299.17|0
1627458300000|2021-07-28 07:45:00|301.71|299.31|301.57|299.17|301.85|299.45|301.29|298.89|0
1627458600000|2021-07-28 07:50:00|301.71|299.31|299.75|297.35|301.71|299.31|299.61|297.21|0
1627458900000|2021-07-28 07:55:00|299.89|297.49|299.05|296.65|300.17|297.77|299.05|296.65|0
1627459200000|2021-07-28 08:00:00|298.91|296.51|298.63|296.23|300.31|297.91|298.49|296.09|0
1627459500000|2021-07-28 08:05:00|298.77|296.37|298.21|295.81|298.91|296.51|297.51|295.11|0
1627459800000|2021-07-28 08:10:00|298.07|295.67|298.35|295.95|298.56|296.16|297.79|295.39|0
1627460100000|2021-07-28 08:15:00|298.28|295.88|297.65|295.25|298.63|296.23|297.37|294.97|0
1627460400000|2021-07-28 08:20:00|297.79|295.39|296.75|294.35|297.93|295.53|296.34|293.94|0
1627460700000|2021-07-28 08:25:00|296.89|294.49|296.33|293.93|297.17|294.77|296.33|293.93|0
1627461000000|2021-07-28 08:30:00|296.2|293.8|295.5|293.1|296.2|293.8|294.95|292.55|0
1627461300000|2021-07-28 08:35:00|295.64|293.24|294.95|292.55|295.78|293.38|294.67|292.27|0
1627461600000|2021-07-28 08:40:00|294.81|292.41|295.5|293.1|295.57|293.17|294.39|291.99|0
1627461900000|2021-07-28 08:45:00|295.43|293.03|294.94|292.54|295.64|293.24|294.8|292.4|0
1627462200000|2021-07-28 08:50:00|294.8|292.4|294.25|291.85|294.94|292.54|294.25|291.85|0
1627462500000|2021-07-28 08:55:00|294.11|291.71|293.56|291.16|294.11|291.71|293.42|291.02|0
1627462800000|2021-07-28 09:00:00|293.7|291.3|294.11|291.71|294.59|292.19|293.56|291.16|0
1627463100000|2021-07-28 09:05:00|293.97|291.57|294.66|292.26|294.8|292.4|293.97|291.57|0
1627463400000|2021-07-28 09:10:00|294.52|292.12|294.59|292.19|294.66|292.26|294.24|291.84|0
1627463700000|2021-07-28 09:15:00|294.52|292.12|294.52|292.12|294.79|292.39|293.83|291.43|0
1627464000000|2021-07-28 09:20:00|294.59|292.19|294.93|292.53|295.07|292.67|294.38|291.98|0
1627464300000|2021-07-28 09:25:00|294.86|292.46|294.24|291.84|294.93|292.53|293.96|291.56|0
1627464600000|2021-07-28 09:30:00|294.38|291.98|294.65|292.25|294.65|292.25|294.1|291.7|0
1627464900000|2021-07-28 09:35:00|294.79|292.39|294.93|292.53|295.34|292.94|294.51|292.11|0
1627465200000|2021-07-28 09:40:00|294.79|292.39|295.2|292.8|295.34|292.94|294.79|292.39|0
1627465500000|2021-07-28 09:45:00|295.06|292.66|294.92|292.52|295.48|293.08|294.78|292.38|0
1627465800000|2021-07-28 09:50:00|294.86|292.46|294.23|291.83|294.92|292.52|294.09|291.69|0
1627466100000|2021-07-28 09:55:00|294.09|291.69|294.37|291.97|294.64|292.24|293.95|291.55|0
1627466400000|2021-07-28 10:00:00|294.5|292.1|294.23|291.83|294.5|292.1|293.95|291.55|0
1627466700000|2021-07-28 10:05:00|294.36|291.96|294.64|292.24|294.64|292.24|294.22|291.82|0
1627467000000|2021-07-28 10:10:00|294.5|292.1|298.11|295.71|298.39|295.99|294.5|292.1|0
1627467300000|2021-07-28 10:15:00|297.97|295.57|297.41|295.01|299.64|297.24|297.27|294.87|0
1627467600000|2021-07-28 10:20:00|297.27|294.87|298.24|295.84|298.66|296.26|297.27|294.87|0
1627467900000|2021-07-28 10:25:00|298.31|295.91|298.66|296.26|299.08|296.68|298.1|295.7|0
1627468200000|2021-07-28 10:30:00|298.52|296.12|298.1|295.7|298.52|296.12|297.96|295.56|0
1627468500000|2021-07-28 10:35:00|297.96|295.56|297.54|295.14|298.1|295.7|297.4|295|0
1627468800000|2021-07-28 10:40:00|297.47|295.07|297.4|295|298.1|295.7|297.4|295|0
1627469100000|2021-07-28 10:45:00|297.26|294.86|297.68|295.28|297.68|295.28|296.98|294.58|0
1627469400000|2021-07-28 10:50:00|297.82|295.42|298.37|295.97|299.63|297.23|297.4|295|0
1627469700000|2021-07-28 10:55:00|298.51|296.11|297.81|295.41|298.51|296.11|297.12|294.72|0
1627470000000|2021-07-28 11:00:00|297.67|295.27|297.67|295.27|298.79|296.39|297.39|294.99|0
1627470300000|2021-07-28 11:05:00|297.81|295.41|297.53|295.13|298.23|295.83|296.98|294.58|0
1627470600000|2021-07-28 11:10:00|297.67|295.27|297.25|294.85|297.67|295.27|296.97|294.57|0
1627470900000|2021-07-28 11:15:00|297.18|294.78|297.67|295.27|298.5|296.1|297.11|294.71|0
1627471200000|2021-07-28 11:20:00|297.53|295.13|297.88|295.48|298.08|295.68|296.97|294.57|0
1627471500000|2021-07-28 11:25:00|297.94|295.54|297.25|294.85|298.08|295.68|297.25|294.85|0
1627471800000|2021-07-28 11:30:00|297.11|294.71|295.86|293.46|297.11|294.71|295.72|293.32|0
1627472100000|2021-07-28 11:35:00|295.79|293.39|295.99|293.59|296.27|293.87|295.58|293.18|0
1627472400000|2021-07-28 11:40:00|295.85|293.45|296.82|294.42|296.96|294.56|295.72|293.32|0
1627472700000|2021-07-28 11:45:00|296.68|294.28|297.52|295.12|297.66|295.26|296.68|294.28|0
1627473000000|2021-07-28 11:50:00|297.38|294.98|299.05|296.65|299.19|296.79|297.38|294.98|0
1627473300000|2021-07-28 11:55:00|298.77|296.37|297.93|295.53|299.33|296.93|297.93|295.53|0
1627473600000|2021-07-28 12:00:00|298.07|295.67|297.93|295.53|298.35|295.95|297.51|295.11|0
1627473900000|2021-07-28 12:05:00|297.79|295.39|298.07|295.67|298.21|295.81|297.37|294.97|0
1627474200000|2021-07-28 12:10:00|298.14|295.74|298.9|296.5|299.04|296.64|297.93|295.53|0
1627474500000|2021-07-28 12:15:00|299.04|296.64|297.37|294.97|299.04|296.64|297.37|294.97|0
1627474800000|2021-07-28 12:20:00|297.51|295.11|296.67|294.27|297.65|295.25|296.67|294.27|0
1627475100000|2021-07-28 12:25:00|296.53|294.13|296.25|293.85|296.81|294.41|296.11|293.71|0
1627475400000|2021-07-28 12:30:00|296.11|293.71|296.25|293.85|296.53|294.13|295.98|293.58|0
1627475700000|2021-07-28 12:35:00|296.11|293.71|295.7|293.3|296.39|293.99|295.42|293.02|0
1627476000000|2021-07-28 12:40:00|296.11|293.71|296.53|294.13|296.67|294.27|295.97|293.57|0
1627476300000|2021-07-28 12:45:00|296.39|293.99|296.25|293.85|296.8|294.4|296.11|293.71|0
1627476600000|2021-07-28 12:50:00|296.39|293.99|296.52|294.12|296.66|294.26|296.11|293.71|0
1627476900000|2021-07-28 12:55:00|296.38|293.98|296.52|294.12|296.94|294.54|296.24|293.84|0
1627477200000|2021-07-28 13:00:00|296.45|294.05|294.99|292.59|296.66|294.26|294.58|292.18|0
1627477500000|2021-07-28 13:05:00|295.07|292.67|295.13|292.73|295.27|292.87|294.58|292.18|0
1627477800000|2021-07-28 13:10:00|295.06|292.66|295.27|292.87|295.55|293.15|294.99|292.59|0
1627478100000|2021-07-28 13:15:00|295.13|292.73|294.44|292.04|295.27|292.87|294.3|291.9|0
1627478400000|2021-07-28 13:20:00|294.37|291.97|294.64|292.24|294.71|292.31|294.16|291.76|0
1627478700000|2021-07-28 13:25:00|294.71|292.31|294.71|292.31|295.68|293.28|294.71|292.31|0
1627479000000|2021-07-28 13:30:00|294.85|292.45|297.06|294.66|297.62|295.22|294.29|291.89|0
1627479300000|2021-07-28 13:35:00|297.2|294.8|301.11|298.71|302.1|299.7|297.2|294.8|0
1627479600000|2021-07-28 13:40:00|301.25|298.85|302.66|300.26|303.5|301.1|300.97|298.57|0
1627479900000|2021-07-28 13:45:00|302.38|299.98|303.36|300.96|303.64|301.24|301.95|299.55|0
1627480200000|2021-07-28 13:50:00|303.22|300.82|302.51|300.11|303.22|300.82|301.11|298.71|0
1627480500000|2021-07-28 13:55:00|302.79|300.39|301.11|298.71|302.79|300.39|300.41|298.01|0
1627480800000|2021-07-28 14:00:00|300.97|298.57|301.67|299.27|301.67|299.27|299.98|297.58|0
1627481100000|2021-07-28 14:05:00|301.53|299.13|301.52|299.12|302.09|299.69|300.54|298.14|0
1627481400000|2021-07-28 14:10:00|301.1|298.7|302.93|300.53|303.49|301.09|301.1|298.7|0
1627481700000|2021-07-28 14:15:00|302.79|300.39|299.28|296.88|302.79|300.39|299.14|296.74|0
1627482000000|2021-07-28 14:20:00|299.14|296.74|299|296.6|299.98|297.58|298.58|296.18|0
1627482300000|2021-07-28 14:25:00|298.86|296.46|297.88|295.48|299.42|297.02|296.91|294.51|0
1627482600000|2021-07-28 14:30:00|297.6|295.2|295.87|293.47|298.02|295.62|295.66|293.26|0
1627482900000|2021-07-28 14:35:00|295.8|293.4|297.32|294.92|297.6|295.2|295.79|293.39|0
1627483200000|2021-07-28 14:40:00|297.46|295.06|301.51|299.11|302.07|299.67|297.32|294.92|0
1627483500000|2021-07-28 14:45:00|301.65|299.25|298.71|296.31|301.65|299.25|298.71|296.31|0
1627483800000|2021-07-28 14:50:00|298.85|296.45|297.04|294.64|298.85|296.45|296.76|294.36|0
1627484100000|2021-07-28 14:55:00|297.32|294.92|297.18|294.78|298.01|295.61|297.04|294.64|0
1627484400000|2021-07-28 15:00:00|297.31|294.91|296.2|293.8|297.31|294.91|296.06|293.66|0
1627484700000|2021-07-28 15:05:00|296.06|293.66|296.62|294.22|297.17|294.77|295.92|293.52|0
1627485000000|2021-07-28 15:10:00|296.75|294.35|298.01|295.61|298.28|295.88|296.48|294.08|0
1627485300000|2021-07-28 15:15:00|297.87|295.47|297.59|295.19|298.7|296.3|296.34|293.94|0
1627485600000|2021-07-28 15:20:00|297.45|295.05|298.14|295.74|298.56|296.16|297.17|294.77|0
1627485900000|2021-07-28 15:25:00|298.28|295.88|298.84|296.44|298.98|296.58|298|295.6|0
1627486200000|2021-07-28 15:30:00|299.12|296.72|298.14|295.74|299.26|296.86|297.58|295.18|0
1627486500000|2021-07-28 15:35:00|297.86|295.46|297.02|294.62|298.14|295.74|296.61|294.21|0
1627486800000|2021-07-28 15:40:00|297.16|294.76|297.3|294.9|297.72|295.32|296.47|294.07|0
1627487100000|2021-07-28 15:45:00|297.16|294.76|298.41|296.01|298.97|296.57|295.91|293.51|0
1627487400000|2021-07-28 15:50:00|298.34|295.94|297.99|295.59|298.83|296.43|297.71|295.31|0
1627487700000|2021-07-28 15:55:00|298.13|295.73|297.29|294.89|298.13|295.73|296.88|294.48|0
1627488000000|2021-07-28 16:00:00|297.15|294.75|297.99|295.59|298.27|295.87|297.02|294.62|0
1627488300000|2021-07-28 16:05:00|298.13|295.73|297.64|295.24|298.13|295.73|297.01|294.61|0
1627488600000|2021-07-28 16:10:00|297.71|295.31|297.57|295.17|297.85|295.45|296.73|294.33|0
1627488900000|2021-07-28 16:15:00|297.71|295.31|298.26|295.86|299.24|296.84|297.71|295.31|0
1627489200000|2021-07-28 16:20:00|298.12|295.72|298.82|296.42|299.38|296.98|298.12|295.72|0
1627489500000|2021-07-28 16:25:00|298.96|296.56|299.66|297.26|299.66|297.26|298.54|296.14|0
1627489800000|2021-07-28 16:30:00|299.52|297.12|299.09|296.69|299.66|297.26|298.82|296.42|0
1627490100000|2021-07-28 16:35:00|298.95|296.55|300.21|297.81|300.77|298.37|298.54|296.14|0
1627490400000|2021-07-28 16:40:00|300.35|297.95|301.75|299.35|301.83|299.43|300.07|297.67|0
1627490700000|2021-07-28 16:45:00|301.89|299.49|300.49|298.09|301.89|299.49|300.35|297.95|0
1627491000000|2021-07-28 16:50:00|300.35|297.95|301.33|298.93|301.61|299.21|300.21|297.81|0
1627491300000|2021-07-28 16:55:00|301.19|298.79|300.91|298.51|301.75|299.35|300.77|298.37|0
1627491600000|2021-07-28 17:00:00|300.77|298.37|301.61|299.21|302.03|299.63|300.2|297.8|0
1627491900000|2021-07-28 17:05:00|301.46|299.06|301.6|299.2|302.31|299.91|300.9|298.5|0
1627492200000|2021-07-28 17:10:00|301.46|299.06|302.52|300.12|302.59|300.19|301.32|298.92|0
1627492500000|2021-07-28 17:15:00|302.45|300.05|303.43|301.03|303.71|301.31|302.16|299.76|0
1627492800000|2021-07-28 17:20:00|303.36|300.96|303.15|300.75|303.43|301.03|302.58|300.18|0
1627493100000|2021-07-28 17:25:00|303.29|300.89|303.43|301.03|303.99|301.59|302.94|300.54|0
1627493400000|2021-07-28 17:30:00|303.71|301.31|305.58|303.18|305.97|303.57|301.56|299.16|0
1627493700000|2021-07-28 17:35:00|305.44|303.04|305.44|303.04|305.72|303.32|304.73|302.33|0
1627494000000|2021-07-28 17:40:00|305.58|303.18|303.88|301.48|305.58|303.18|303.88|301.48|0
1627494300000|2021-07-28 17:45:00|303.96|301.56|302.62|300.22|303.96|301.56|302.62|300.22|0
1627494600000|2021-07-28 17:50:00|302.76|300.36|303.95|301.55|304.02|301.62|302.62|300.22|0
1627494900000|2021-07-28 17:55:00|303.88|301.48|304.16|301.76|304.86|302.46|303.46|301.06|0
1627495200000|2021-07-28 18:00:00|304.09|301.69|297.47|295.07|308.9|306.5|296.92|294.52|0
1627495500000|2021-07-28 18:05:00|297.89|295.49|299.16|296.76|300.99|298.59|297.61|295.21|0
1627495800000|2021-07-28 18:10:00|298.87|296.47|296.35|293.95|299.01|296.61|296.35|293.95|0
1627496100000|2021-07-28 18:15:00|296.77|294.37|296.21|293.81|296.77|294.37|295.38|292.98|0
1627496400000|2021-07-28 18:20:00|296.63|294.23|295.79|293.39|297.47|295.07|295.23|292.83|0
1627496700000|2021-07-28 18:25:00|295.93|293.53|296.63|294.23|297.33|294.93|295.51|293.11|0
1627497000000|2021-07-28 18:30:00|296.35|293.95|296.07|293.67|297.61|295.21|296.07|293.67|0
1627497300000|2021-07-28 18:35:00|296.21|293.81|295.23|292.83|299.92|297.52|294.81|292.41|0
1627497600000|2021-07-28 18:40:00|295.37|292.97|293.28|290.88|295.79|293.39|293.14|290.74|0
1627497900000|2021-07-28 18:45:00|293.14|290.74|289.48|287.08|293.91|291.51|289.48|287.08|0
1627498200000|2021-07-28 18:50:00|289.34|286.94|292.45|290.05|293.14|290.74|289|286.6|0
1627498500000|2021-07-28 18:55:00|292.17|289.77|292.31|289.91|292.59|290.19|291.2|288.8|0
1627498800000|2021-07-28 19:00:00|292.1|289.7|292.72|290.32|293.7|291.3|290.79|288.39|0
1627499100000|2021-07-28 19:05:00|292.58|290.18|293.28|290.88|294.11|291.71|292.31|289.91|0
1627499400000|2021-07-28 19:10:00|293.14|290.74|292.24|289.84|293.41|291.01|292.17|289.77|0
1627499700000|2021-07-28 19:15:00|292.16|289.76|293|290.6|293.27|290.87|291.33|288.93|0
1627500000000|2021-07-28 19:20:00|292.86|290.46|294.69|292.29|295.5|293.1|292.72|290.32|0
1627500300000|2021-07-28 19:25:00|294.41|292.01|293.44|291.04|294.83|292.43|293.16|290.76|0
1627500600000|2021-07-28 19:30:00|293.23|290.83|292.19|289.79|293.3|290.9|291.63|289.23|0
1627500900000|2021-07-28 19:35:00|292.32|289.92|294.41|292.01|294.41|292.01|292.05|289.65|0
1627501200000|2021-07-28 19:40:00|294.27|291.87|292.53|290.13|294.27|291.87|292.53|290.13|0
1627501500000|2021-07-28 19:45:00|292.6|290.2|293.43|291.03|294.12|291.72|292.6|290.2|0
1627501800000|2021-07-28 19:50:00|293.57|291.17|294.68|292.28|294.96|292.56|293.36|290.96|0
1627502100000|2021-07-28 19:55:00|294.96|292.56|297.47|295.07|297.47|295.07|294.96|292.56|0
1627502400000|2021-07-28 20:00:00|296.91|294.51|298.31|295.91|298.45|296.05|296.77|294.37|0
1627502700000|2021-07-28 20:05:00|298.45|296.05|299.01|296.61|299.01|296.61|297.61|295.21|0
1627503000000|2021-07-28 20:10:00|298.87|296.47|298.17|295.77|299.01|296.61|297.61|295.21|0
1627503300000|2021-07-28 20:15:00|298.51|295.71|298.09|295.29|298.51|295.71|298.09|295.29|0
1627503600000|2021-07-28 20:20:00|298.23|295.43|298.51|295.71|298.65|295.85|298.23|295.43|0
1627503900000|2021-07-28 20:25:00|298.37|295.57|298.36|295.56|298.51|295.71|298.08|295.28|0
1627504200000|2021-07-28 20:30:00|298.5|295.7|298.08|295.28|298.5|295.7|298.08|295.28|0
1627504500000|2021-07-28 20:35:00|297.94|295.14|297.94|295.14|298.5|295.7|297.8|295|0
1627504800000|2021-07-28 20:40:00|297.8|295|297.94|295.14|297.94|295.14|297.8|295|0
1627505400000|2021-07-28 20:50:00|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1627505700000|2021-07-28 20:55:00|297.87|295.07|297.87|295.07|298.01|295.21|297.87|295.07|0
1627506000000|2021-07-28 21:00:00|297.96|295.16|298.11|295.31|298.11|295.31|297.9|295.1|0
1627506300000|2021-07-28 21:05:00|298.1|295.3|298.12|295.32|298.12|295.32|298.08|295.28|0
1627506600000|2021-07-28 21:10:00|298.18|295.38|298.06|295.26|298.18|295.38|298.06|295.26|0
1627506900000|2021-07-28 21:15:00|298.08|295.28|298.02|295.22|298.08|295.28|298.02|295.22|0
1627507200000|2021-07-28 21:20:00|298.1|295.3|298.04|295.24|298.12|295.32|298.02|295.22|0
1627507500000|2021-07-28 21:25:00|298.06|295.26|298.06|295.26|298.08|295.28|298.01|295.21|0
1627507800000|2021-07-28 21:30:00|298.07|295.27|298.07|295.27|298.22|295.42|298.06|295.26|0
1627508100000|2021-07-28 21:35:00|298.06|295.26|297.99|295.19|298.06|295.26|297.99|295.19|0
1627508400000|2021-07-28 21:40:00|298.05|295.25|298.11|295.31|298.11|295.31|298.05|295.25|0
1627508700000|2021-07-28 21:45:00|298.09|295.29|298.09|295.29|298.09|295.29|298.05|295.25|0
1627509000000|2021-07-28 21:50:00|298.11|295.31|297.8|295|298.11|295.31|297.8|295|0
1627509300000|2021-07-28 21:55:00|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1627509600000|2021-07-28 22:00:00|297.29|294.49|297.63|294.83|297.91|295.11|297.29|294.49|0
1627509900000|2021-07-28 22:05:00|297.56|294.76|297.21|294.41|297.63|294.83|297.07|294.27|0
1627510200000|2021-07-28 22:10:00|297.14|294.34|297.07|294.27|297.21|294.41|296.79|293.99|0
1627510500000|2021-07-28 22:15:00|297|294.2|297.49|294.69|297.49|294.69|296.93|294.13|0
1627510800000|2021-07-28 22:20:00|297.35|294.55|297.2|294.4|297.63|294.83|297.2|294.4|0
1627511100000|2021-07-28 22:25:00|297.06|294.26|296.92|294.12|297.06|294.26|296.5|293.7|0
1627511400000|2021-07-28 22:30:00|296.78|293.98|297.9|295.1|297.9|295.1|296.78|293.98|0
1627511700000|2021-07-28 22:35:00|297.62|294.82|297.9|295.1|297.9|295.1|297.48|294.68|0
1627512000000|2021-07-28 22:40:00|297.76|294.96|298.04|295.24|298.18|295.38|297.48|294.68|0
1627512300000|2021-07-28 22:45:00|298.11|295.31|298.04|295.24|298.18|295.38|297.76|294.96|0
1627512600000|2021-07-28 22:50:00|297.9|295.1|297.75|294.95|297.9|295.1|297.62|294.82|0
1627512900000|2021-07-28 22:55:00|297.61|294.81|297.05|294.25|297.61|294.81|297.05|294.25|0
1627513200000|2021-07-28 23:00:00|297.19|294.39|298.17|295.37|298.17|295.37|297.19|294.39|0
1627513500000|2021-07-28 23:05:00|298.03|295.23|297.89|295.09|298.03|295.23|297.61|294.81|0
1627513800000|2021-07-28 23:10:00|298.03|295.23|298.59|295.79|298.73|295.93|298.03|295.23|0
1627514100000|2021-07-28 23:15:00|298.45|295.65|298.31|295.51|298.59|295.79|298.31|295.51|0
1627514400000|2021-07-28 23:20:00|298.17|295.37|297.88|295.08|298.31|295.51|297.6|294.8|0
1627514700000|2021-07-28 23:25:00|298.02|295.22|297.6|294.8|298.02|295.22|297.6|294.8|0
1627515000000|2021-07-28 23:30:00|297.74|294.94|297.32|294.52|297.88|295.08|297.32|294.52|0
1627515300000|2021-07-28 23:35:00|297.46|294.66|297.39|294.59|297.74|294.94|297.18|294.38|0
1627515600000|2021-07-28 23:40:00|297.46|294.66|296.76|293.96|297.46|294.66|296.76|293.96|0
1627515900000|2021-07-28 23:45:00|296.9|294.1|297.18|294.38|297.18|294.38|296.76|293.96|0
1627516200000|2021-07-28 23:50:00|297.32|294.52|297.17|294.37|297.32|294.52|296.62|293.82|0
1627516500000|2021-07-28 23:55:00|297.03|294.23|296.61|293.81|297.17|294.37|296.61|293.81|0
1627516800000|2021-07-29 00:00:00|296.75|293.95|297.87|295.07|298.23|295.43|296.47|293.67|0
1627517100000|2021-07-29 00:05:00|297.94|295.14|299.27|296.47|299.49|296.69|297.94|295.14|0
1627517400000|2021-07-29 00:10:00|299.35|296.55|298.99|296.19|299.98|297.18|298.85|296.05|0
1627517700000|2021-07-29 00:15:00|299.13|296.33|298.85|296.05|299.84|297.04|298.57|295.77|0
1627518000000|2021-07-29 00:20:00|298.99|296.19|299.13|296.33|299.13|296.33|298.57|295.77|0
1627518300000|2021-07-29 00:25:00|299.06|296.26|299.83|297.03|299.83|297.03|299.06|296.26|0
1627518600000|2021-07-29 00:30:00|299.69|296.89|299.97|297.17|300.39|297.59|299.62|296.82|0
1627518900000|2021-07-29 00:35:00|300.11|297.31|299.41|296.61|300.25|297.45|299.41|296.61|0
1627519200000|2021-07-29 00:40:00|299.69|296.89|299.83|297.03|300.11|297.31|299.26|296.46|0
1627519500000|2021-07-29 00:45:00|299.69|296.89|299.12|296.32|299.76|296.96|298.98|296.18|0
1627519800000|2021-07-29 00:50:00|298.98|296.18|299.12|296.32|299.33|296.53|298.98|296.18|0
1627520100000|2021-07-29 00:55:00|298.98|296.18|298.56|295.76|299.26|296.46|298.56|295.76|0
1627520400000|2021-07-29 01:00:00|298.49|295.69|299.26|296.46|299.68|296.88|298.49|295.69|0
1627520700000|2021-07-29 01:05:00|299.12|296.32|299.25|296.45|299.4|296.6|298.83|296.03|0
1627521000000|2021-07-29 01:10:00|299.11|296.31|299.96|297.16|299.96|297.16|299.11|296.31|0
1627521300000|2021-07-29 01:15:00|299.82|297.02|299.67|296.87|301.37|298.57|299.67|296.87|0
1627521600000|2021-07-29 01:20:00|299.53|296.73|300.8|298|301.08|298.28|299.53|296.73|0
1627521900000|2021-07-29 01:25:00|300.94|298.14|300.94|298.14|301.37|298.57|300.94|298.14|0
1627522200000|2021-07-29 01:30:00|301.22|298.42|301.65|298.85|301.79|298.99|300.8|298|0
1627522500000|2021-07-29 01:35:00|301.79|298.99|301.64|298.84|301.79|298.99|301.36|298.56|0
1627522800000|2021-07-29 01:40:00|301.78|298.98|301.36|298.56|301.78|298.98|300.79|297.99|0
1627523100000|2021-07-29 01:45:00|301.5|298.7|302.77|299.97|303.77|300.97|301.5|298.7|0
1627523400000|2021-07-29 01:50:00|302.7|299.9|303.91|301.11|304.33|301.53|302.35|299.55|0
1627523700000|2021-07-29 01:55:00|304.05|301.25|303.76|300.96|304.19|301.39|303.2|300.4|0
1627524000000|2021-07-29 02:00:00|303.7|300.9|303.48|300.68|304.05|301.25|303.19|300.39|0
1627524300000|2021-07-29 02:05:00|303.55|300.75|303.9|301.1|304.33|301.53|302.84|300.04|0
1627524600000|2021-07-29 02:10:00|303.83|301.03|303.05|300.25|303.9|301.1|302.91|300.11|0
1627524900000|2021-07-29 02:15:00|302.98|300.18|303.33|300.53|303.41|300.61|302.91|300.11|0
1627525200000|2021-07-29 02:20:00|303.19|300.39|303.05|300.25|303.33|300.53|302.9|300.1|0
1627525500000|2021-07-29 02:25:00|303.19|300.39|302.9|300.1|303.61|300.81|302.9|300.1|0
1627525800000|2021-07-29 02:30:00|302.62|299.82|303.04|300.24|303.18|300.38|302.33|299.53|0
1627526100000|2021-07-29 02:35:00|302.9|300.1|300.92|298.12|303.04|300.24|300.49|297.69|0
1627526400000|2021-07-29 02:40:00|300.85|298.05|301.34|298.54|301.48|298.68|300.63|297.83|0
1627526700000|2021-07-29 02:45:00|301.48|298.68|300.77|297.97|301.48|298.68|300.71|297.91|0
1627527000000|2021-07-29 02:50:00|300.63|297.83|300.99|298.19|301.2|298.4|300.49|297.69|0
1627527300000|2021-07-29 02:55:00|300.91|298.11|300.63|297.83|301.05|298.25|300.63|297.83|0
1627527600000|2021-07-29 03:00:00|300.49|297.69|300.2|297.4|300.49|297.69|299.78|296.98|0
1627527900000|2021-07-29 03:05:00|300.06|297.26|299.92|297.12|300.06|297.26|299.64|296.84|0
1627528200000|2021-07-29 03:10:00|300.06|297.26|299.49|296.69|300.06|297.26|299.49|296.69|0
1627528500000|2021-07-29 03:15:00|299.35|296.55|299.77|296.97|299.78|296.98|299.35|296.55|0
1627528800000|2021-07-29 03:20:00|299.63|296.83|299.91|297.11|300.2|297.4|299.63|296.83|0
1627529100000|2021-07-29 03:25:00|300.06|297.26|300.76|297.96|300.9|298.1|299.91|297.11|0
1627529400000|2021-07-29 03:30:00|300.62|297.82|300.19|297.39|300.62|297.82|300.05|297.25|0
1627529700000|2021-07-29 03:35:00|300.33|297.53|300.05|297.25|300.47|297.67|300.05|297.25|0
1627530000000|2021-07-29 03:40:00|299.91|297.11|300.05|297.25|300.19|297.39|299.63|296.83|0
1627530300000|2021-07-29 03:45:00|299.91|297.11|300.05|297.25|300.33|297.53|299.91|297.11|0
1627530600000|2021-07-29 03:50:00|300.19|297.39|300.33|297.53|300.61|297.81|300.05|297.25|0
1627530900000|2021-07-29 03:55:00|300.4|297.6|300.75|297.95|301.03|298.23|300.4|297.6|0
1627531200000|2021-07-29 04:00:00|300.61|297.81|300.61|297.81|300.89|298.09|300.47|297.67|0
1627531500000|2021-07-29 04:05:00|300.47|297.67|300.6|297.8|300.61|297.81|300.32|297.52|0
1627531800000|2021-07-29 04:10:00|300.46|297.66|299.9|297.1|300.46|297.66|299.9|297.1|0
1627532100000|2021-07-29 04:15:00|299.97|297.17|300.11|297.31|300.18|297.38|299.9|297.1|0
1627532400000|2021-07-29 04:20:00|300.18|297.38|299.75|296.95|300.18|297.38|299.75|296.95|0
1627532700000|2021-07-29 04:25:00|299.89|297.09|300.03|297.23|300.18|297.38|299.89|297.09|0
1627533000000|2021-07-29 04:30:00|300.17|297.37|299.47|296.67|300.17|297.37|299.47|296.67|0
1627533300000|2021-07-29 04:35:00|299.4|296.6|299.75|296.95|299.89|297.09|299.19|296.39|0
1627533600000|2021-07-29 04:40:00|299.68|296.88|299.89|297.09|299.96|297.16|299.61|296.81|0
1627533900000|2021-07-29 04:45:00|299.75|296.95|299.18|296.38|299.75|296.95|299.04|296.24|0
1627534200000|2021-07-29 04:50:00|299.25|296.45|299.74|296.94|299.88|297.08|299.18|296.38|0
1627534500000|2021-07-29 04:55:00|299.88|297.08|299.88|297.08|300.02|297.22|299.74|296.94|0
1627534800000|2021-07-29 05:00:00|299.74|296.94|299.88|297.08|300.02|297.22|299.46|296.66|0
1627535100000|2021-07-29 05:05:00|299.74|296.94|299.6|296.8|300.3|297.5|299.32|296.52|0
1627535400000|2021-07-29 05:10:00|299.46|296.66|300.02|297.22|300.02|297.22|299.17|296.37|0
1627535700000|2021-07-29 05:15:00|299.88|297.08|299.45|296.65|299.88|297.08|299.17|296.37|0
1627536000000|2021-07-29 05:20:00|299.53|296.73|299.17|296.37|299.59|296.79|298.82|296.02|0
1627536300000|2021-07-29 05:25:00|299.24|296.44|298.33|295.53|299.31|296.51|298.33|295.53|0
1627536600000|2021-07-29 05:30:00|298.32|295.52|297.76|294.96|298.47|295.67|297.2|294.4|0
1627536900000|2021-07-29 05:35:00|297.62|294.82|297.69|294.89|297.76|294.96|297.48|294.68|0
1627537200000|2021-07-29 05:40:00|297.62|294.82|297.48|294.68|297.9|295.1|297.48|294.68|0
1627537500000|2021-07-29 05:45:00|297.62|294.82|297.76|294.96|297.9|295.1|297.48|294.68|0
1627537800000|2021-07-29 05:50:00|297.9|295.1|297.76|294.96|298.32|295.52|297.76|294.96|0
1627538100000|2021-07-29 05:55:00|297.9|295.1|297.47|294.67|298.18|295.38|297.47|294.67|0
1627538400000|2021-07-29 06:00:00|297.69|294.89|297.47|294.67|297.75|294.95|297.05|294.25|0
1627538700000|2021-07-29 06:05:00|297.61|294.81|297.26|294.46|298.03|295.23|297.19|294.39|0
1627539000000|2021-07-29 06:10:00|297.19|294.39|295.65|292.85|297.19|294.39|295.37|292.57|0
1627539300000|2021-07-29 06:15:00|295.72|292.92|295.65|292.85|296.07|293.27|295.51|292.71|0
1627539600000|2021-07-29 06:20:00|295.79|292.99|295.37|292.57|295.93|293.13|295.23|292.43|0
1627539900000|2021-07-29 06:25:00|295.51|292.71|295.23|292.43|295.65|292.85|294.81|292.01|0
1627540200000|2021-07-29 06:30:00|295.36|292.56|294.94|292.14|295.5|292.7|294.81|292.01|0
1627540500000|2021-07-29 06:35:00|295.08|292.28|295.22|292.42|295.5|292.7|294.8|292|0
1627540800000|2021-07-29 06:40:00|295.36|292.56|295.36|292.56|295.71|292.91|295.22|292.42|0
1627541100000|2021-07-29 06:45:00|295.43|292.63|295.36|292.56|295.43|292.63|294.94|292.14|0
1627541400000|2021-07-29 06:50:00|295.22|292.42|294.66|291.86|295.36|292.56|294.24|291.44|0
1627541700000|2021-07-29 06:55:00|294.59|291.79|294.52|291.72|294.66|291.86|293.96|291.16|0
1627542000000|2021-07-29 07:00:00|294.45|291.65|293.82|291.02|294.45|291.65|292.43|289.63|0
1627542300000|2021-07-29 07:05:00|293.75|290.95|293.62|291.22|294.46|292.06|293.34|290.94|0
1627542600000|2021-07-29 07:10:00|293.48|291.08|293.76|291.36|294.04|291.64|293.2|290.8|0
1627542900000|2021-07-29 07:15:00|293.69|291.29|294.17|291.77|294.31|291.91|293.06|290.66|0
1627543200000|2021-07-29 07:20:00|294.03|291.63|292.92|290.52|294.03|291.63|292.5|290.1|0
1627543500000|2021-07-29 07:25:00|292.78|290.38|293.33|290.93|293.47|291.07|292.64|290.24|0
1627543800000|2021-07-29 07:30:00|293.2|290.8|293.61|291.21|294.03|291.63|293.2|290.8|0
1627544100000|2021-07-29 07:35:00|293.68|291.28|295.28|292.88|295.28|292.88|293.61|291.21|0
1627544400000|2021-07-29 07:40:00|295.42|293.02|294.52|292.12|295.98|293.58|294.3|291.9|0
1627544700000|2021-07-29 07:45:00|294.44|292.04|294.44|292.04|294.72|292.32|293.75|291.35|0
1627545000000|2021-07-29 07:50:00|294.58|292.18|294.02|291.62|294.65|292.25|293.88|291.48|0
1627545300000|2021-07-29 07:55:00|294.16|291.76|294.16|291.76|294.44|292.04|293.88|291.48|0
1627545600000|2021-07-29 08:00:00|294.3|291.9|294.44|292.04|294.72|292.32|294.16|291.76|0
1627545900000|2021-07-29 08:05:00|294.51|292.11|294.65|292.25|295.27|292.87|294.16|291.76|0
1627546200000|2021-07-29 08:10:00|294.71|292.31|293.88|291.48|294.85|292.45|293.6|291.2|0
1627546500000|2021-07-29 08:15:00|293.74|291.34|293.95|291.55|294.01|291.61|293.25|290.85|0
1627546800000|2021-07-29 08:20:00|294.01|291.61|295.13|292.73|295.13|292.73|293.87|291.47|0
1627547100000|2021-07-29 08:25:00|294.99|292.59|294.71|292.31|295.13|292.73|294.57|292.17|0
1627547400000|2021-07-29 08:30:00|294.57|292.17|294.22|291.82|294.85|292.45|293.94|291.54|0
1627547700000|2021-07-29 08:35:00|294.29|291.89|293.31|290.91|294.29|291.89|293.31|290.91|0
1627548000000|2021-07-29 08:40:00|293.17|290.77|293.17|290.77|293.31|290.91|293.03|290.63|0
1627548300000|2021-07-29 08:45:00|293.1|290.7|293.31|290.91|293.31|290.91|292.61|290.21|0
1627548600000|2021-07-29 08:50:00|293.17|290.77|293.86|291.46|293.86|291.46|293.17|290.77|0
1627548900000|2021-07-29 08:55:00|294|291.6|293.58|291.18|294.07|291.67|293.3|290.9|0
1627549200000|2021-07-29 09:00:00|293.52|291.12|293.58|291.18|294|291.6|293.44|291.04|0
1627549500000|2021-07-29 09:05:00|293.72|291.32|294.28|291.88|294.41|292.01|293.58|291.18|0
1627549800000|2021-07-29 09:10:00|294.14|291.74|293.44|291.04|294.14|291.74|293.44|291.04|0
1627550100000|2021-07-29 09:15:00|293.58|291.18|293.58|291.18|293.72|291.32|293.3|290.9|0
1627550400000|2021-07-29 09:20:00|293.71|291.31|293.71|291.31|293.85|291.45|293.57|291.17|0
1627550700000|2021-07-29 09:25:00|293.85|291.45|293.99|291.59|294.27|291.87|293.71|291.31|0
1627551000000|2021-07-29 09:30:00|293.85|291.45|293.43|291.03|294.27|291.87|293.43|291.03|0
1627551300000|2021-07-29 09:35:00|293.57|291.17|292.18|289.78|293.57|291.17|292.11|289.71|0
1627551600000|2021-07-29 09:40:00|292.04|289.64|292.04|289.64|292.32|289.92|292.04|289.64|0
1627551900000|2021-07-29 09:45:00|291.97|289.57|291.76|289.36|292.04|289.64|291.48|289.08|0
1627552200000|2021-07-29 09:50:00|291.9|289.5|292.18|289.78|292.18|289.78|291.9|289.5|0
1627552500000|2021-07-29 09:55:00|292.11|289.71|291.76|289.36|292.11|289.71|291.62|289.22|0
1627552800000|2021-07-29 10:00:00|291.62|289.22|291.97|289.57|292.45|290.05|291.62|289.22|0
1627553100000|2021-07-29 10:05:00|292.03|289.63|292.31|289.91|292.31|289.91|291.83|289.43|0
1627553400000|2021-07-29 10:10:00|292.24|289.84|291.61|289.21|292.45|290.05|291.61|289.21|0
1627553700000|2021-07-29 10:15:00|291.75|289.35|291.61|289.21|292.03|289.63|291.47|289.07|0
1627554000000|2021-07-29 10:20:00|291.75|289.35|291.75|289.35|292.17|289.77|291.61|289.21|0
1627554300000|2021-07-29 10:25:00|291.61|289.21|292.03|289.63|292.03|289.63|291.61|289.21|0
1627554600000|2021-07-29 10:30:00|291.89|289.49|291.88|289.48|292.16|289.76|291.88|289.48|0
1627554900000|2021-07-29 10:35:00|292.02|289.62|292.16|289.76|292.16|289.76|291.75|289.35|0
1627555200000|2021-07-29 10:40:00|292.3|289.9|292.85|290.45|293.13|290.73|292.16|289.76|0
1627555500000|2021-07-29 10:45:00|292.92|290.52|294.52|292.12|295.22|292.82|292.71|290.31|0
1627555800000|2021-07-29 10:50:00|294.38|291.98|294.38|291.98|294.94|292.54|294.24|291.84|0
1627556100000|2021-07-29 10:55:00|294.24|291.84|292.99|290.59|294.38|291.98|292.85|290.45|0
1627556400000|2021-07-29 11:00:00|292.85|290.45|292.43|290.03|293.26|290.86|292.29|289.89|0
1627556700000|2021-07-29 11:05:00|292.36|289.96|292.71|290.31|293.4|291|292.15|289.75|0
1627557000000|2021-07-29 11:10:00|292.57|290.17|292.01|289.61|292.84|290.44|291.87|289.47|0
1627557300000|2021-07-29 11:15:00|292.15|289.75|292.56|290.16|292.56|290.16|291.87|289.47|0
1627557600000|2021-07-29 11:20:00|292.7|290.3|294.37|291.97|294.65|292.25|292.64|290.24|0
1627557900000|2021-07-29 11:25:00|294.23|291.83|293.67|291.27|294.23|291.83|293.25|290.85|0
1627558200000|2021-07-29 11:30:00|293.81|291.41|294.23|291.83|294.37|291.97|293.67|291.27|0
1627558500000|2021-07-29 11:35:00|294.37|291.97|294.36|291.96|294.37|291.97|293.95|291.55|0
1627558800000|2021-07-29 11:40:00|294.22|291.82|293.11|290.71|294.36|291.96|293.11|290.71|0
1627559100000|2021-07-29 11:45:00|293.25|290.85|292.97|290.57|293.25|290.85|292.69|290.29|0
1627559400000|2021-07-29 11:50:00|292.9|290.5|292.83|290.43|292.97|290.57|292.55|290.15|0
1627559700000|2021-07-29 11:55:00|292.9|290.5|292.83|290.43|293.52|291.12|292.69|290.29|0
1627560000000|2021-07-29 12:00:00|292.69|290.29|292.27|289.87|292.76|290.36|291.99|289.59|0
1627560300000|2021-07-29 12:05:00|292.2|289.8|291.71|289.31|292.2|289.8|291.44|289.04|0
1627560600000|2021-07-29 12:10:00|292.47|290.07|290.68|288.28|292.47|290.07|290.68|288.28|0
1627560900000|2021-07-29 12:15:00|290.81|288.41|291.37|288.97|291.37|288.97|290.75|288.35|0
1627561200000|2021-07-29 12:20:00|291.23|288.83|291.09|288.69|291.23|288.83|291.09|288.69|0
1627561500000|2021-07-29 12:25:00|291.23|288.83|291.44|289.04|291.64|289.24|291.09|288.69|0
1627561800000|2021-07-29 12:30:00|291.3|288.9|291.64|289.24|292.61|290.21|291.09|288.69|0
1627562100000|2021-07-29 12:35:00|291.57|289.17|291.78|289.38|292.19|289.79|291.5|289.1|0
1627562400000|2021-07-29 12:40:00|291.71|289.31|291.64|289.24|292.19|289.79|291.5|289.1|0
1627562700000|2021-07-29 12:45:00|291.77|289.37|291.77|289.37|292.19|289.79|291.63|289.23|0
1627563000000|2021-07-29 12:50:00|291.91|289.51|291.57|289.17|292.05|289.65|291.49|289.09|0
1627563300000|2021-07-29 12:55:00|291.49|289.09|291.21|288.81|291.77|289.37|291.21|288.81|0
1627563600000|2021-07-29 13:00:00|290.94|288.54|289.97|287.57|291.08|288.68|289.97|287.57|0
1627563900000|2021-07-29 13:05:00|290.11|287.71|290.52|288.12|290.66|288.26|289.97|287.57|0
1627564200000|2021-07-29 13:10:00|290.38|287.98|290.24|287.84|290.52|288.12|290.1|287.7|0
1627564500000|2021-07-29 13:15:00|290.1|287.7|289.69|287.29|290.38|287.98|289.41|287.01|0
1627564800000|2021-07-29 13:20:00|289.82|287.42|290.93|288.53|291.14|288.74|289.82|287.42|0
1627565100000|2021-07-29 13:25:00|291|288.6|290.37|287.97|291.34|288.94|290.1|287.7|0
1627565400000|2021-07-29 13:30:00|290.79|288.39|287.6|285.2|290.79|288.39|286.06|283.66|0
1627565700000|2021-07-29 13:35:00|287.46|285.06|285.68|283.28|287.46|285.06|285.68|283.28|0
1627566000000|2021-07-29 13:40:00|285.41|283.01|287.6|285.2|287.87|285.47|284.59|282.19|0
1627566300000|2021-07-29 13:45:00|287.46|285.06|287.18|284.78|288.56|286.16|286.09|283.69|0
1627566600000|2021-07-29 13:50:00|287.26|284.86|287.73|285.33|287.87|285.47|286.91|284.51|0
1627566900000|2021-07-29 13:55:00|287.32|284.92|286.36|283.96|287.46|285.06|286.09|283.69|0
1627567200000|2021-07-29 14:00:00|286.22|283.82|287.59|285.19|287.87|285.47|285.95|283.55|0
1627567500000|2021-07-29 14:05:00|287.86|285.46|287.86|285.46|288.41|286.01|287.04|284.64|0
1627567800000|2021-07-29 14:10:00|287.73|285.33|287.86|285.46|288.14|285.74|287.04|284.64|0
1627568100000|2021-07-29 14:15:00|287.72|285.32|286.22|283.82|287.86|285.46|285.81|283.41|0
1627568400000|2021-07-29 14:20:00|286.35|283.95|286.49|284.09|287.72|285.32|286.22|283.82|0
1627568700000|2021-07-29 14:25:00|286.35|283.95|285.12|282.72|286.49|284.09|285.12|282.72|0
1627569000000|2021-07-29 14:30:00|284.98|282.58|285.53|283.13|285.94|283.54|284.98|282.58|0
1627569300000|2021-07-29 14:35:00|285.39|282.99|283.89|281.49|285.53|283.13|283.89|281.49|0
1627569600000|2021-07-29 14:40:00|283.62|281.22|284.57|282.17|284.71|282.31|283.07|280.67|0
1627569900000|2021-07-29 14:45:00|284.43|282.03|284.16|281.76|284.5|282.1|283.89|281.49|0
1627570200000|2021-07-29 14:50:00|284.29|281.89|282.66|280.26|284.29|281.89|282.39|279.99|0
1627570500000|2021-07-29 14:55:00|282.53|280.13|282.25|279.85|283.48|281.08|282.25|279.85|0
1627570800000|2021-07-29 15:00:00|281.98|279.58|281.44|279.04|282.25|279.85|281.17|278.77|0
1627571100000|2021-07-29 15:05:00|281.58|279.18|281.71|279.31|282.52|280.12|281.44|279.04|0
1627571400000|2021-07-29 15:10:00|281.57|279.17|282.93|280.53|282.93|280.53|281.44|279.04|0
1627571700000|2021-07-29 15:15:00|282.79|280.39|283.2|280.8|283.6|281.2|282.65|280.25|0
1627572000000|2021-07-29 15:20:00|283.06|280.66|282.92|280.52|283.74|281.34|282.92|280.52|0
1627572300000|2021-07-29 15:25:00|282.79|280.39|285.2|282.8|285.33|282.93|282.79|280.39|0
1627572600000|2021-07-29 15:30:00|284.92|282.52|284.65|282.25|285.06|282.66|284.38|281.98|0
1627572900000|2021-07-29 15:35:00|284.79|282.39|284.24|281.84|284.92|282.52|283.97|281.57|0
1627573200000|2021-07-29 15:40:00|284.38|281.98|283.7|281.3|284.51|282.11|283.56|281.16|0
1627573500000|2021-07-29 15:45:00|283.83|281.43|283.83|281.43|283.97|281.57|283.43|281.03|0
1627573800000|2021-07-29 15:50:00|283.9|281.5|284.92|282.52|284.92|282.52|283.56|281.16|0
1627574100000|2021-07-29 15:55:00|285.05|282.65|284.91|282.51|285.32|282.92|284.37|281.97|0
1627574400000|2021-07-29 16:00:00|284.78|282.38|284.23|281.83|285.05|282.65|284.23|281.83|0
1627574700000|2021-07-29 16:05:00|284.37|281.97|283.96|281.56|284.37|281.97|283.69|281.29|0
1627575000000|2021-07-29 16:10:00|284.1|281.7|283.01|280.61|284.1|281.7|282.88|280.48|0
1627575300000|2021-07-29 16:15:00|282.88|280.48|282.2|279.8|283.01|280.61|282.2|279.8|0
1627575600000|2021-07-29 16:20:00|282.33|279.93|282.47|280.07|282.74|280.34|282.2|279.8|0
1627575900000|2021-07-29 16:25:00|282.33|279.93|282.74|280.34|282.87|280.47|282|279.6|0
1627576200000|2021-07-29 16:30:00|282.73|280.33|282.73|280.33|282.87|280.47|282.19|279.79|0
1627576500000|2021-07-29 16:35:00|282.6|280.2|282.73|280.33|282.73|280.33|282.33|279.93|0
1627576800000|2021-07-29 16:40:00|282.6|280.2|283.95|281.55|284.08|281.68|282.6|280.2|0
1627577100000|2021-07-29 16:45:00|284.08|281.68|284.35|281.95|284.63|282.23|283.81|281.41|0
1627577400000|2021-07-29 16:50:00|284.49|282.09|283.95|281.55|284.49|282.09|283.67|281.27|0
1627577700000|2021-07-29 16:55:00|283.81|281.41|283.94|281.54|284.62|282.22|283.81|281.41|0
1627578000000|2021-07-29 17:00:00|284.08|281.68|283.13|280.73|284.08|281.68|283.06|280.66|0
1627578300000|2021-07-29 17:05:00|283.06|280.66|282.86|280.46|283.53|281.13|282.72|280.32|0
1627578600000|2021-07-29 17:10:00|282.99|280.59|282.45|280.05|283.13|280.73|282.45|280.05|0
1627578900000|2021-07-29 17:15:00|282.58|280.18|283.39|280.99|283.67|281.27|282.31|279.91|0
1627579200000|2021-07-29 17:20:00|283.47|281.07|282.65|280.25|283.67|281.27|282.58|280.18|0
1627579500000|2021-07-29 17:25:00|282.85|280.45|282.04|279.64|282.99|280.59|281.77|279.37|0
1627579800000|2021-07-29 17:30:00|282.17|279.77|282.04|279.64|282.44|280.04|281.63|279.23|0
1627580100000|2021-07-29 17:35:00|281.97|279.57|282.71|280.31|283.12|280.72|281.9|279.5|0
1627580400000|2021-07-29 17:40:00|282.58|280.18|282.57|280.17|282.98|280.58|282.57|280.17|0
1627580700000|2021-07-29 17:45:00|282.71|280.31|282.71|280.31|282.98|280.58|282.44|280.04|0
1627581000000|2021-07-29 17:50:00|282.84|280.44|282.84|280.44|283.11|280.71|282.57|280.17|0
1627581300000|2021-07-29 17:55:00|282.71|280.31|283.25|280.85|283.65|281.25|282.71|280.31|0
1627581600000|2021-07-29 18:00:00|283.11|280.71|283.24|280.84|283.65|281.25|282.84|280.44|0
1627581900000|2021-07-29 18:05:00|283.38|280.98|283.51|281.11|283.65|281.25|282.97|280.57|0
1627582200000|2021-07-29 18:10:00|283.38|280.98|282.56|280.16|283.38|280.98|282.56|280.16|0
1627582500000|2021-07-29 18:15:00|282.7|280.3|283.65|281.25|283.78|281.38|282.7|280.3|0
1627582800000|2021-07-29 18:20:00|283.51|281.11|283.76|281.36|284.46|282.06|283.36|280.96|0
1627583100000|2021-07-29 18:25:00|283.63|281.23|283.62|281.22|284.03|281.63|283.22|280.82|0
1627583400000|2021-07-29 18:30:00|283.49|281.09|283.89|281.49|283.9|281.5|283.35|280.95|0
1627583700000|2021-07-29 18:35:00|284.03|281.63|285.25|282.85|285.53|283.13|283.89|281.49|0
1627584000000|2021-07-29 18:40:00|285.39|282.99|284.98|282.58|285.39|282.99|284.57|282.17|0
1627584300000|2021-07-29 18:45:00|284.84|282.44|284.43|282.03|285.25|282.85|284.3|281.9|0
1627584600000|2021-07-29 18:50:00|284.3|281.9|284.7|282.3|284.98|282.58|284.02|281.62|0
1627584900000|2021-07-29 18:55:00|284.57|282.17|284.43|282.03|284.7|282.3|284.16|281.76|0
1627585200000|2021-07-29 19:00:00|284.57|282.17|285.25|282.85|285.38|282.98|284.43|282.03|0
1627585500000|2021-07-29 19:05:00|285.38|282.98|284.77|282.37|285.79|283.39|284.7|282.3|0
1627585800000|2021-07-29 19:10:00|284.84|282.44|285.65|283.25|285.65|283.25|284.7|282.3|0
1627586100000|2021-07-29 19:15:00|285.52|283.12|285.51|283.11|285.79|283.39|285.1|282.7|0
1627586400000|2021-07-29 19:20:00|285.65|283.25|285.24|282.84|285.79|283.39|284.97|282.57|0
1627586700000|2021-07-29 19:25:00|285.38|282.98|285.65|283.25|285.65|283.25|284.83|282.43|0
1627587000000|2021-07-29 19:30:00|285.51|283.11|286.19|283.79|286.33|283.93|285.51|283.11|0
1627587300000|2021-07-29 19:35:00|286.05|283.65|285.1|282.7|286.19|283.79|284.83|282.43|0
1627587600000|2021-07-29 19:40:00|285.03|282.63|285.1|282.7|286.19|283.79|284.96|282.56|0
1627587900000|2021-07-29 19:45:00|285.23|282.83|285.85|283.45|285.91|283.51|284.82|282.42|0
1627588200000|2021-07-29 19:50:00|286.19|283.79|286.05|283.65|286.87|284.47|285.78|283.38|0
1627588500000|2021-07-29 19:55:00|285.91|283.51|286.73|284.33|286.87|284.47|285.91|283.51|0
1627588800000|2021-07-29 20:00:00|287.14|284.74|288.24|285.84|289.61|287.21|286.46|284.06|0
1627589100000|2021-07-29 20:05:00|288.37|285.97|289.33|286.93|289.61|287.21|288.24|285.84|0
1627589400000|2021-07-29 20:10:00|289.47|287.07|290.02|287.62|290.71|288.31|289.2|286.8|0
1627589700000|2021-07-29 20:15:00|290.36|287.56|289.67|286.87|290.36|287.56|289.67|286.87|0
1627590000000|2021-07-29 20:20:00|289.81|287.01|289.8|287|289.81|287.01|289.53|286.73|0
1627590300000|2021-07-29 20:25:00|289.67|286.87|290.77|287.97|291.04|288.24|289.67|286.87|0
1627590600000|2021-07-29 20:30:00|291.18|288.38|293.81|291.01|294.09|291.29|291.04|288.24|0
1627590900000|2021-07-29 20:35:00|293.95|291.15|293.95|291.15|294.44|291.64|292.84|290.04|0
1627591200000|2021-07-29 20:40:00|293.81|291.01|295.62|292.82|296.04|293.24|293.81|291.01|0
1627591500000|2021-07-29 20:45:00|295.48|292.68|295.34|292.54|295.76|292.96|294.09|291.29|0
1627591800000|2021-07-29 20:50:00|295.2|292.4|293.81|291.01|295.27|292.47|293.67|290.87|0
1627592100000|2021-07-29 20:55:00|294.09|291.29|294.71|291.91|295.9|293.1|293.67|290.87|0
1627592400000|2021-07-29 21:00:00|295.18|292.38|294.95|292.15|295.82|293.02|294.95|292.15|0
1627592700000|2021-07-29 21:05:00|294.97|292.17|294.6|291.8|295.13|292.33|294.58|291.78|0
1627593000000|2021-07-29 21:10:00|294.62|291.82|294.48|291.68|294.7|291.9|294.37|291.57|0
1627593300000|2021-07-29 21:15:00|294.46|291.66|294.23|291.43|294.6|291.8|294.09|291.29|0
1627593600000|2021-07-29 21:20:00|294.03|291.23|294.7|291.9|294.78|291.98|293.95|291.15|0
1627593900000|2021-07-29 21:25:00|294.74|291.94|294.82|292.02|294.9|292.1|294.55|291.75|0
1627594200000|2021-07-29 21:30:00|294.7|291.9|295|292.2|295.08|292.28|294.7|291.9|0
1627594500000|2021-07-29 21:35:00|294.96|292.16|295|292.2|295.14|292.34|294.92|292.12|0
1627594800000|2021-07-29 21:40:00|295.04|292.24|294.94|292.14|295.18|292.38|294.94|292.14|0
1627595100000|2021-07-29 21:45:00|294.95|292.15|295.78|292.98|295.99|293.19|294.89|292.09|0
1627595400000|2021-07-29 21:50:00|295.77|292.97|296.17|293.37|296.52|293.72|295.77|292.97|0
1627595700000|2021-07-29 21:55:00|296.13|293.33|296.78|293.98|296.78|293.98|296.13|293.33|0
1627596000000|2021-07-29 22:00:00|295.95|293.15|294.62|291.82|295.95|293.15|294.62|291.82|0
1627596300000|2021-07-29 22:05:00|294.48|291.68|293.92|291.12|294.62|291.82|293.92|291.12|0
1627596600000|2021-07-29 22:10:00|294.06|291.26|294.2|291.4|294.34|291.54|293.85|291.05|0
1627596900000|2021-07-29 22:15:00|294.13|291.33|293.92|291.12|294.2|291.4|293.36|290.56|0
1627597200000|2021-07-29 22:20:00|293.85|291.05|294.75|291.95|294.75|291.95|293.78|290.98|0
1627597500000|2021-07-29 22:25:00|294.89|292.09|294.75|291.95|294.89|292.09|294.05|291.25|0
1627597800000|2021-07-29 22:30:00|294.89|292.09|295.58|292.78|295.72|292.92|294.61|291.81|0
1627598100000|2021-07-29 22:35:00|295.44|292.64|295.72|292.92|296|293.2|295.17|292.37|0
1627598400000|2021-07-29 22:40:00|295.86|293.06|295.86|293.06|296.28|293.48|295.72|292.92|0
1627598700000|2021-07-29 22:45:00|295.58|292.78|295.58|292.78|295.72|292.92|295.3|292.5|0
1627599000000|2021-07-29 22:50:00|295.72|292.92|296|293.2|296.14|293.34|295.72|292.92|0
1627599300000|2021-07-29 22:55:00|295.86|293.06|295.58|292.78|296.28|293.48|295.44|292.64|0
1627599600000|2021-07-29 23:00:00|295.72|292.92|296.41|293.61|296.97|294.17|295.23|292.43|0
1627599900000|2021-07-29 23:05:00|296.27|293.47|297.95|295.15|298.09|295.29|296.13|293.33|0
1627600200000|2021-07-29 23:10:00|297.88|295.08|297.46|294.66|298.37|295.57|297.25|294.45|0
1627600500000|2021-07-29 23:15:00|297.53|294.73|297.25|294.45|297.53|294.73|297.11|294.31|0
1627600800000|2021-07-29 23:20:00|297.11|294.31|298.09|295.29|298.09|295.29|297.11|294.31|0
1627601100000|2021-07-29 23:25:00|298.23|295.43|297.38|294.58|298.23|295.43|297.32|294.52|0
1627601400000|2021-07-29 23:30:00|297.52|294.72|297.38|294.58|297.66|294.86|297.24|294.44|0
1627601700000|2021-07-29 23:35:00|297.32|294.52|297.73|294.93|297.94|295.14|297.1|294.3|0
1627602000000|2021-07-29 23:40:00|297.8|295|298.92|296.12|299.06|296.26|297.38|294.58|0
1627602300000|2021-07-29 23:45:00|298.78|295.98|299.2|296.4|299.2|296.4|298.08|295.28|0
1627602600000|2021-07-29 23:50:00|299.06|296.26|300.47|297.67|301.04|298.24|299.06|296.26|0
1627602900000|2021-07-29 23:55:00|300.54|297.74|300.61|297.81|300.89|298.09|299.9|297.1|0
1627603200000|2021-07-30 00:00:00|300.75|297.95|303.72|300.92|303.72|300.92|300.61|297.81|0
1627603500000|2021-07-30 00:05:00|303.8|301|302.16|299.36|303.8|301|302.16|299.36|0
1627603800000|2021-07-30 00:10:00|301.95|299.15|300.04|297.24|302.3|299.5|299.9|297.1|0
1627604100000|2021-07-30 00:15:00|300.18|297.38|300.89|298.09|301.59|298.79|299.05|296.25|0
1627604400000|2021-07-30 00:20:00|300.74|297.94|301.31|298.51|301.59|298.79|300.53|297.73|0
1627604700000|2021-07-30 00:25:00|301.45|298.65|301.02|298.22|302.72|299.92|300.74|297.94|0
1627605000000|2021-07-30 00:30:00|300.96|298.16|302.51|299.71|302.86|300.06|300.46|297.66|0
1627605300000|2021-07-30 00:35:00|302.44|299.64|302.29|299.49|303.57|300.77|302.01|299.21|0
1627605600000|2021-07-30 00:40:00|302.43|299.63|301.73|298.93|302.58|299.78|301.44|298.64|0
1627605900000|2021-07-30 00:45:00|301.87|299.07|306.13|303.33|307.42|304.62|301.44|298.64|0
1627606200000|2021-07-30 00:50:00|305.85|303.05|306.42|303.62|306.42|303.62|304.7|301.9|0
1627606500000|2021-07-30 00:55:00|306.27|303.47|305.27|302.47|306.84|304.04|305.13|302.33|0
1627606800000|2021-07-30 01:00:00|305.13|302.33|304.56|301.76|305.56|302.76|304.42|301.62|0
1627607100000|2021-07-30 01:05:00|304.7|301.9|304.13|301.33|304.84|302.04|303.7|300.9|0
1627607400000|2021-07-30 01:10:00|304.27|301.47|304.98|302.18|305.12|302.32|303.99|301.19|0
1627607700000|2021-07-30 01:15:00|305.12|302.32|305.26|302.46|305.69|302.89|304.27|301.47|0
1627608000000|2021-07-30 01:20:00|305.41|302.61|305.69|302.89|305.84|303.04|305.41|302.61|0
1627608300000|2021-07-30 01:25:00|305.62|302.82|306.98|304.18|307.26|304.46|305.26|302.46|0
1627608600000|2021-07-30 01:30:00|307.12|304.32|305.69|302.89|307.12|304.32|305.4|302.6|0
1627608900000|2021-07-30 01:35:00|305.83|303.03|306.83|304.03|307.26|304.46|305.54|302.74|0
1627609200000|2021-07-30 01:40:00|306.97|304.17|306.68|303.88|307.4|304.6|306.54|303.74|0
1627609500000|2021-07-30 01:45:00|306.83|304.03|306.83|304.03|307.11|304.31|306.4|303.6|0
1627609800000|2021-07-30 01:50:00|307.11|304.31|306.18|303.38|307.4|304.6|305.97|303.17|0
1627610100000|2021-07-30 01:55:00|306.25|303.45|307.25|304.45|307.4|304.6|306.25|303.45|0
1627610400000|2021-07-30 02:00:00|307.4|304.6|307.32|304.52|307.4|304.6|306.68|303.88|0
1627610700000|2021-07-30 02:05:00|307.39|304.59|306.53|303.73|307.39|304.59|306.11|303.31|0
1627611000000|2021-07-30 02:10:00|306.61|303.81|304.82|302.02|306.82|304.02|304.82|302.02|0
1627611300000|2021-07-30 02:15:00|304.96|302.16|303.25|300.45|304.96|302.16|303.25|300.45|0
1627611600000|2021-07-30 02:20:00|303.39|300.59|303.25|300.45|303.68|300.88|302.83|300.03|0
1627611900000|2021-07-30 02:25:00|303.11|300.31|302.68|299.88|303.25|300.45|302.26|299.46|0
1627612200000|2021-07-30 02:30:00|302.54|299.74|302.82|300.02|302.82|300.02|302.26|299.46|0
1627612500000|2021-07-30 02:35:00|302.54|299.74|303.1|300.3|303.39|300.59|302.54|299.74|0
1627612800000|2021-07-30 02:40:00|302.96|300.16|303.67|300.87|303.67|300.87|302.96|300.16|0
1627613100000|2021-07-30 02:45:00|303.6|300.8|303.1|300.3|303.67|300.87|303.1|300.3|0
1627613400000|2021-07-30 02:50:00|303.03|300.23|303.81|301.01|303.81|301.01|302.82|300.02|0
1627613700000|2021-07-30 02:55:00|303.95|301.15|303.67|300.87|304.24|301.44|303.67|300.87|0
1627614000000|2021-07-30 03:00:00|303.52|300.72|302.95|300.15|303.52|300.72|302.67|299.87|0
1627614300000|2021-07-30 03:05:00|303.1|300.3|303.38|300.58|303.66|300.86|302.81|300.01|0
1627614600000|2021-07-30 03:10:00|303.31|300.51|303.52|300.72|303.52|300.72|302.95|300.15|0
1627614900000|2021-07-30 03:15:00|303.45|300.65|303.37|300.57|303.52|300.72|303.09|300.29|0
1627615200000|2021-07-30 03:20:00|303.52|300.72|305.94|303.14|305.94|303.14|303.52|300.72|0
1627615500000|2021-07-30 03:25:00|306.01|303.21|305.65|302.85|306.22|303.42|305.37|302.57|0
1627615800000|2021-07-30 03:30:00|305.72|302.92|305.29|302.49|306.22|303.42|305.08|302.28|0
1627616100000|2021-07-30 03:35:00|305.36|302.56|305.22|302.42|305.36|302.56|304.93|302.13|0
1627616400000|2021-07-30 03:40:00|305.15|302.35|305.22|302.42|305.93|303.13|305.08|302.28|0
1627616700000|2021-07-30 03:45:00|305.36|302.56|305.5|302.7|305.64|302.84|304.79|301.99|0
1627617000000|2021-07-30 03:50:00|305.36|302.56|305.78|302.98|305.78|302.98|304.93|302.13|0
1627617300000|2021-07-30 03:55:00|305.86|303.06|305.21|302.41|305.93|303.13|305.21|302.41|0
1627617600000|2021-07-30 04:00:00|305.29|302.49|305.21|302.41|305.29|302.49|304.64|301.84|0
1627617900000|2021-07-30 04:05:00|305.07|302.27|305.21|302.41|305.49|302.69|304.92|302.12|0
1627618200000|2021-07-30 04:10:00|305.35|302.55|307.51|304.71|307.79|304.99|304.92|302.12|0
1627618500000|2021-07-30 04:15:00|307.65|304.85|307.79|304.99|307.93|305.13|307.65|304.85|0
1627618800000|2021-07-30 04:20:00|307.93|305.13|307.79|304.99|307.93|305.13|307.51|304.71|0
1627619100000|2021-07-30 04:25:00|307.65|304.85|308.36|305.56|308.36|305.56|307.5|304.7|0
1627619400000|2021-07-30 04:30:00|308.5|305.7|308.78|305.98|308.78|305.98|308.5|305.7|0
1627619700000|2021-07-30 04:35:00|308.93|306.13|308.43|305.63|308.93|306.13|308.35|305.55|0
1627620000000|2021-07-30 04:40:00|308.35|305.55|308.35|305.55|308.5|305.7|308.21|305.41|0
1627620300000|2021-07-30 04:45:00|308.49|305.69|308.64|305.84|308.64|305.84|308.21|305.41|0
1627620600000|2021-07-30 04:50:00|308.49|305.69|308.63|305.83|308.78|305.98|308.35|305.55|0
1627620900000|2021-07-30 04:55:00|308.78|305.98|308.63|305.83|308.92|306.12|308.49|305.69|0
1627621200000|2021-07-30 05:00:00|308.77|305.97|309.34|306.54|311.2|308.4|308.77|305.97|0
1627621500000|2021-07-30 05:05:00|309.2|306.4|309.77|306.97|310.06|307.26|308.91|306.11|0
1627621800000|2021-07-30 05:10:00|309.63|306.83|310.91|308.11|311.34|308.54|309.63|306.83|0
1627622100000|2021-07-30 05:15:00|311.05|308.25|311.48|308.68|312.06|309.26|310.99|308.19|0
1627622400000|2021-07-30 05:20:00|311.34|308.54|311.99|309.19|312.49|309.69|311.34|308.54|0
1627622700000|2021-07-30 05:25:00|312.05|309.25|311.98|309.18|312.34|309.54|311.19|308.39|0
1627623000000|2021-07-30 05:30:00|311.91|309.11|310.48|307.68|312.2|309.4|310.48|307.68|0
1627623300000|2021-07-30 05:35:00|310.55|307.75|311.19|308.39|311.33|308.53|309.48|306.68|0
1627623600000|2021-07-30 05:40:00|311.33|308.53|310.9|308.1|312.19|309.39|310.9|308.1|0
1627623900000|2021-07-30 05:45:00|311.04|308.24|310.18|307.38|311.19|308.39|310.18|307.38|0
1627624200000|2021-07-30 05:50:00|310.26|307.46|311.04|308.24|311.18|308.38|310.18|307.38|0
1627624500000|2021-07-30 05:55:00|310.97|308.17|311.9|309.1|311.9|309.1|310.61|307.81|0
1627624800000|2021-07-30 06:00:00|312.04|309.24|308.75|305.95|312.04|309.24|308.33|305.53|0
1627625100000|2021-07-30 06:05:00|308.61|305.81|309.61|306.81|309.68|306.88|308.18|305.38|0
1627625400000|2021-07-30 06:10:00|309.32|306.52|308.89|306.09|309.75|306.95|308.89|306.09|0
1627625700000|2021-07-30 06:15:00|309.03|306.23|308.89|306.09|309.32|306.52|308.32|305.52|0
1627626000000|2021-07-30 06:20:00|308.75|305.95|308.75|305.95|309.03|306.23|308.32|305.52|0
1627626300000|2021-07-30 06:25:00|308.89|306.09|310.46|307.66|310.6|307.8|308.68|305.88|0
1627626600000|2021-07-30 06:30:00|310.31|307.51|311.17|308.37|312.46|309.66|310.03|307.23|0
1627626900000|2021-07-30 06:35:00|310.88|308.08|312.46|309.66|312.46|309.66|310.88|308.08|0
1627627200000|2021-07-30 06:40:00|312.32|309.52|312.03|309.23|312.46|309.66|311.31|308.51|0
1627627500000|2021-07-30 06:45:00|311.88|309.08|311.88|309.08|312.31|309.51|311.74|308.94|0
1627627800000|2021-07-30 06:50:00|311.74|308.94|311.74|308.94|312.03|309.23|311.59|308.79|0
1627628100000|2021-07-30 06:55:00|311.81|309.01|310.88|308.08|311.81|309.01|310.3|307.5|0
1627628400000|2021-07-30 07:00:00|310.95|308.15|311.3|308.5|311.73|308.93|308.88|306.08|0
1627628700000|2021-07-30 07:05:00|311.38|308.58|311.59|309.19|312.88|310.48|306.01|303.61|0
1627629000000|2021-07-30 07:10:00|311.73|309.33|312.74|310.34|312.74|310.34|311.38|308.98|0
1627629300000|2021-07-30 07:15:00|312.59|310.19|309.59|307.19|312.88|310.48|309.02|306.62|0
1627629600000|2021-07-30 07:20:00|309.45|307.05|309.87|307.47|311.16|308.76|309.3|306.9|0
1627629900000|2021-07-30 07:25:00|310.16|307.76|311.3|308.9|311.3|308.9|310.01|307.61|0
1627630200000|2021-07-30 07:30:00|311.44|309.04|310.87|308.47|312.01|309.61|310.44|308.04|0
1627630500000|2021-07-30 07:35:00|310.8|308.4|311.01|308.61|312.3|309.9|310.44|308.04|0
1627630800000|2021-07-30 07:40:00|310.94|308.54|312.15|309.75|312.15|309.75|310.8|308.4|0
1627631100000|2021-07-30 07:45:00|312.23|309.83|312.15|309.75|312.87|310.47|311.86|309.46|0
1627631400000|2021-07-30 07:50:00|312.01|309.61|310.15|307.75|312.29|309.89|310.15|307.75|0
1627631700000|2021-07-30 07:55:00|310.36|307.96|310|307.6|310.43|308.03|309.72|307.32|0
1627632000000|2021-07-30 08:00:00|310.14|307.74|310|307.6|311.43|309.03|310|307.6|0
1627632300000|2021-07-30 08:05:00|309.93|307.53|309|306.6|309.93|307.53|308.72|306.32|0
1627632600000|2021-07-30 08:10:00|308.86|306.46|307.29|304.89|308.86|306.46|307.29|304.89|0
1627632900000|2021-07-30 08:15:00|307.15|304.75|306.58|304.18|307.37|304.97|306.58|304.18|0
1627633200000|2021-07-30 08:20:00|306.3|303.9|305.03|302.63|306.66|304.26|304.46|302.06|0
1627633500000|2021-07-30 08:25:00|304.74|302.34|305.45|303.05|306.3|303.9|304.74|302.34|0
1627633800000|2021-07-30 08:30:00|305.31|302.91|305.59|303.19|306.15|303.75|305.02|302.62|0
1627634100000|2021-07-30 08:35:00|305.73|303.33|303.33|300.93|305.73|303.33|303.19|300.79|0
1627634400000|2021-07-30 08:40:00|303.19|300.79|304.45|302.05|305.58|303.18|303.19|300.79|0
1627634700000|2021-07-30 08:45:00|304.31|301.91|304.88|302.48|305.52|303.12|304.17|301.77|0
1627635000000|2021-07-30 08:50:00|305.02|302.62|305.58|303.18|305.58|303.18|304.74|302.34|0
1627635300000|2021-07-30 08:55:00|305.51|303.11|305.16|302.76|305.58|303.18|305.01|302.61|0
1627635600000|2021-07-30 09:00:00|305.3|302.9|305.86|303.46|306.43|304.03|304.87|302.47|0
1627635900000|2021-07-30 09:05:00|305.72|303.32|305.58|303.18|306.71|304.31|305.58|303.18|0
1627636200000|2021-07-30 09:10:00|305.43|303.03|305.43|303.03|306.14|303.74|305.29|302.89|0
1627636500000|2021-07-30 09:15:00|305.57|303.17|306|303.6|306.28|303.88|305.15|302.75|0
1627636800000|2021-07-30 09:20:00|305.86|303.46|305.71|303.31|306.28|303.88|305.43|303.03|0
1627637100000|2021-07-30 09:25:00|305.57|303.17|305.99|303.59|306.7|304.3|305.5|303.1|0
1627637400000|2021-07-30 09:30:00|306.28|303.88|306.27|303.87|306.84|304.44|305.43|303.03|0
1627637700000|2021-07-30 09:35:00|306.35|303.95|307.41|305.01|307.98|305.58|306.27|303.87|0
1627638000000|2021-07-30 09:40:00|307.34|304.94|307.41|305.01|307.55|305.15|306.98|304.58|0
1627638300000|2021-07-30 09:45:00|307.34|304.94|306.69|304.29|307.41|305.01|306.69|304.29|0
1627638600000|2021-07-30 09:50:00|306.84|304.44|307.12|304.72|307.83|305.43|306.41|304.01|0
1627638900000|2021-07-30 09:55:00|307.26|304.86|307.97|305.57|308.82|306.42|306.83|304.43|0
1627639200000|2021-07-30 10:00:00|308.04|305.64|307.54|305.14|308.25|305.85|307.26|304.86|0
1627639500000|2021-07-30 10:05:00|307.47|305.07|307.19|304.79|308.11|305.71|306.12|303.72|0
1627639800000|2021-07-30 10:10:00|307.11|304.71|308.25|305.85|308.96|306.56|306.83|304.43|0
1627640100000|2021-07-30 10:15:00|308.18|305.78|305.72|303.32|308.46|306.06|305.64|303.24|0
1627640400000|2021-07-30 10:20:00|305.78|303.38|305.64|303.24|305.78|303.38|304.73|302.33|0
1627640700000|2021-07-30 10:25:00|305.5|303.1|305.07|302.67|305.5|303.1|304.37|301.97|0
1627641000000|2021-07-30 10:30:00|304.93|302.53|304.79|302.39|305.64|303.24|304.72|302.32|0
1627641300000|2021-07-30 10:35:00|304.65|302.25|304.93|302.53|305.35|302.95|304.51|302.11|0
1627641600000|2021-07-30 10:40:00|304.79|302.39|304.79|302.39|305.21|302.81|304.22|301.82|0
1627641900000|2021-07-30 10:45:00|304.64|302.24|304.5|302.1|305.07|302.67|304.5|302.1|0
1627642200000|2021-07-30 10:50:00|304.64|302.24|303.59|301.19|304.64|302.24|303.51|301.11|0
1627642500000|2021-07-30 10:55:00|303.65|301.25|302.53|300.13|303.65|301.25|302.53|300.13|0
1627642800000|2021-07-30 11:00:00|302.39|299.99|302.33|299.93|303.84|301.44|302.33|299.93|0
1627643100000|2021-07-30 11:05:00|302.19|299.79|303.46|301.06|303.6|301.2|302.05|299.65|0
1627643400000|2021-07-30 11:10:00|303.39|300.99|303.45|301.05|303.74|301.34|303.03|300.63|0
1627643700000|2021-07-30 11:15:00|303.6|301.2|303.03|300.63|303.6|301.2|302.75|300.35|0
1627644000000|2021-07-30 11:20:00|303.1|300.7|304.02|301.62|304.3|301.9|302.89|300.49|0
1627644300000|2021-07-30 11:25:00|304.16|301.76|304.44|302.04|305.71|303.31|303.73|301.33|0
1627644600000|2021-07-30 11:30:00|304.3|301.9|305|302.6|305.14|302.74|304.15|301.75|0
1627644900000|2021-07-30 11:35:00|304.72|302.32|304.93|302.53|305.14|302.74|304.29|301.89|0
1627645200000|2021-07-30 11:40:00|304.86|302.46|304.71|302.31|305.56|303.16|304.29|301.89|0
1627645500000|2021-07-30 11:45:00|304.86|302.46|305.85|303.45|305.85|303.45|304.43|302.03|0
1627645800000|2021-07-30 11:50:00|305.7|303.3|305.92|303.52|306.27|303.87|305.28|302.88|0
1627646100000|2021-07-30 11:55:00|305.99|303.59|306.46|304.06|306.75|304.35|305.1|302.7|0
1627646400000|2021-07-30 12:00:00|306.32|303.92|308.45|306.05|309.31|306.91|306.18|303.78|0
1627646700000|2021-07-30 12:05:00|308.17|305.77|306.89|304.49|308.45|306.05|306.89|304.49|0
1627647000000|2021-07-30 12:10:00|306.75|304.35|306.74|304.34|306.89|304.49|306.18|303.78|0
1627647300000|2021-07-30 12:15:00|306.89|304.49|306.74|304.34|307.17|304.77|306.32|303.92|0
1627647600000|2021-07-30 12:20:00|306.88|304.48|307.17|304.77|307.31|304.91|306.6|304.2|0
1627647900000|2021-07-30 12:25:00|307.31|304.91|307.31|304.91|307.81|305.41|307.16|304.76|0
1627648200000|2021-07-30 12:30:00|307.45|305.05|304.9|302.5|307.66|305.26|304.83|302.43|0
1627648500000|2021-07-30 12:35:00|305.11|302.71|304.61|302.21|305.46|303.06|303.77|301.37|0
1627648800000|2021-07-30 12:40:00|304.75|302.35|305.18|302.78|305.32|302.92|304.61|302.21|0
1627649100000|2021-07-30 12:45:00|305.32|302.92|304.47|302.07|305.74|303.34|304.47|302.07|0
1627649400000|2021-07-30 12:50:00|304.61|302.21|304.75|302.35|305.39|302.99|304.47|302.07|0
1627649700000|2021-07-30 12:55:00|304.61|302.21|304.61|302.21|305.03|302.63|304.18|301.78|0
1627650000000|2021-07-30 13:00:00|304.75|302.35|306.16|303.76|306.3|303.9|304.61|302.21|0
1627650300000|2021-07-30 13:05:00|306.3|303.9|306.72|304.32|307.29|304.89|306.16|303.76|0
1627650600000|2021-07-30 13:10:00|306.58|304.18|306.44|304.04|306.58|304.18|306.02|303.62|0
1627650900000|2021-07-30 13:15:00|306.58|304.18|305.45|303.05|306.58|304.18|305.45|303.05|0
1627651200000|2021-07-30 13:20:00|305.31|302.91|305.16|302.76|305.59|303.19|304.6|302.2|0
1627651500000|2021-07-30 13:25:00|305.09|302.69|305.02|302.62|305.16|302.76|304.03|301.63|0
1627651800000|2021-07-30 13:30:00|305.16|302.76|301.64|299.24|305.16|302.76|300.94|298.54|0
1627652100000|2021-07-30 13:35:00|301.5|299.1|298.86|296.46|301.64|299.24|298.16|295.76|0
1627652400000|2021-07-30 13:40:00|299|296.6|296.07|293.67|300.49|298.09|295.23|292.83|0
1627652700000|2021-07-30 13:45:00|296.35|293.95|295.09|292.69|296.35|293.95|294.67|292.27|0
1627653000000|2021-07-30 13:50:00|294.81|292.41|294.11|291.71|295.93|293.53|294.11|291.71|0
1627653300000|2021-07-30 13:55:00|293.98|291.58|294.53|292.13|294.53|292.13|293|290.6|0
1627653600000|2021-07-30 14:00:00|294.25|291.85|292.31|289.91|294.39|291.99|292.17|289.77|0
1627653900000|2021-07-30 14:05:00|292.45|290.05|291.61|289.21|292.72|290.32|290.92|288.52|0
1627654200000|2021-07-30 14:10:00|291.75|289.35|291.75|289.35|293.14|290.74|291.48|289.08|0
1627654500000|2021-07-30 14:15:00|291.61|289.21|296.48|294.08|296.62|294.22|291.61|289.21|0
1627654800000|2021-07-30 14:20:00|296.34|293.94|296.27|293.87|296.61|294.21|295.22|292.82|0
1627655100000|2021-07-30 14:25:00|296.33|293.93|298.71|296.31|298.85|296.45|296.33|293.93|0
1627655400000|2021-07-30 14:30:00|298.43|296.03|298.85|296.45|299.27|296.87|297.31|294.91|0
1627655700000|2021-07-30 14:35:00|298.99|296.59|297.45|295.05|299.27|296.87|297.45|295.05|0
1627656000000|2021-07-30 14:40:00|297.31|294.91|297.03|294.63|298.01|295.61|295.49|293.09|0
1627656300000|2021-07-30 14:45:00|296.89|294.49|298.71|296.31|298.85|296.45|296.26|293.86|0
1627656600000|2021-07-30 14:50:00|298.5|296.1|297.86|295.46|298.85|296.45|297.16|294.76|0
1627656900000|2021-07-30 14:55:00|298.14|295.74|298.84|296.44|298.99|296.59|297.3|294.9|0
1627657200000|2021-07-30 15:00:00|299.13|296.73|299.07|296.67|301.52|299.12|298.84|296.44|0
1627657500000|2021-07-30 15:05:00|299.21|296.81|297.96|295.56|302.51|300.11|297.96|295.56|0
1627657800000|2021-07-30 15:10:00|298.1|295.7|297.82|295.42|298.8|296.4|296.85|294.45|0
1627658100000|2021-07-30 15:15:00|297.96|295.56|299.5|297.1|299.5|297.1|297.96|295.56|0
1627658400000|2021-07-30 15:20:00|299.22|296.82|299.08|296.68|299.64|297.24|298.52|296.12|0
1627658700000|2021-07-30 15:25:00|299.22|296.82|299.08|296.68|300.62|298.22|298.66|296.26|0
1627659000000|2021-07-30 15:30:00|299.22|296.82|302.31|299.91|302.59|300.19|298.38|295.98|0
1627659300000|2021-07-30 15:35:00|302.17|299.77|302.16|299.76|302.8|300.4|300.62|298.22|0
1627659600000|2021-07-30 15:40:00|302.45|300.05|301.46|299.06|302.73|300.33|301.32|298.92|0
1627659900000|2021-07-30 15:45:00|301.32|298.92|302.87|300.47|303.01|300.61|301.04|298.64|0
1627660200000|2021-07-30 15:50:00|302.73|300.33|302.44|300.04|302.73|300.33|301.74|299.34|0
1627660500000|2021-07-30 15:55:00|302.37|299.97|301.31|298.91|302.72|300.32|301.17|298.77|0
1627660800000|2021-07-30 16:00:00|301.73|299.33|300.75|298.35|301.88|299.48|300.47|298.07|0
1627661100000|2021-07-30 16:05:00|300.89|298.49|301.45|299.05|301.87|299.47|300.89|298.49|0
1627661400000|2021-07-30 16:10:00|301.31|298.91|300.6|298.2|301.87|299.47|300.46|298.06|0
1627661700000|2021-07-30 16:15:00|300.74|298.34|299.34|296.94|300.96|298.56|299.2|296.8|0
1627662000000|2021-07-30 16:20:00|299.2|296.8|300.04|297.64|300.04|297.64|299.06|296.66|0
1627662300000|2021-07-30 16:25:00|299.9|297.5|300.18|297.78|300.32|297.92|299.48|297.08|0
1627662600000|2021-07-30 16:30:00|300.11|297.71|298.77|296.37|300.18|297.78|298.77|296.37|0
1627662900000|2021-07-30 16:35:00|298.85|296.45|298.91|296.51|299.05|296.65|298.49|296.09|0
1627663200000|2021-07-30 16:40:00|298.77|296.37|298.63|296.23|298.91|296.51|297.93|295.53|0
1627663500000|2021-07-30 16:45:00|298.49|296.09|297.79|295.39|298.49|296.09|297.65|295.25|0
1627663800000|2021-07-30 16:50:00|297.65|295.25|298.21|295.81|298.21|295.81|297.51|295.11|0
1627664100000|2021-07-30 16:55:00|298.35|295.95|298.21|295.81|298.91|296.51|297.93|295.53|0
1627664400000|2021-07-30 17:00:00|298.07|295.67|298.09|295.69|299.47|297.07|297.79|295.39|0
1627664700000|2021-07-30 17:05:00|297.95|295.55|297.95|295.55|297.95|295.55|297.11|294.71|0
1627665000000|2021-07-30 17:10:00|298.09|295.69|297.11|294.71|298.09|295.69|297.11|294.71|0
1627665300000|2021-07-30 17:15:00|297.18|294.78|297.95|295.55|297.95|295.55|296.97|294.57|0
1627665600000|2021-07-30 17:20:00|297.81|295.41|298.51|296.11|298.93|296.53|297.6|295.2|0
1627665900000|2021-07-30 17:25:00|298.37|295.97|297.94|295.54|298.65|296.25|297.8|295.4|0
1627666200000|2021-07-30 17:30:00|298.08|295.68|296.82|294.42|298.22|295.82|296.68|294.28|0
1627666500000|2021-07-30 17:35:00|296.68|294.28|296.12|293.72|296.96|294.56|295.98|293.58|0
1627666800000|2021-07-30 17:40:00|295.98|293.58|296.12|293.72|296.68|294.28|295.56|293.16|0
1627667100000|2021-07-30 17:45:00|296.4|294|296.82|294.42|297.52|295.12|296.4|294|0
1627667400000|2021-07-30 17:50:00|296.68|294.28|297.37|294.97|297.38|294.98|296.4|294|0
1627667700000|2021-07-30 17:55:00|297.52|295.12|297.23|294.83|297.66|295.26|296.95|294.55|0
1627668000000|2021-07-30 18:00:00|297.09|294.69|298.35|295.95|298.63|296.23|296.95|294.55|0
1627668300000|2021-07-30 18:05:00|298.49|296.09|298.21|295.81|298.92|296.52|298.07|295.67|0
1627668600000|2021-07-30 18:10:00|298.35|295.95|298.42|296.02|298.77|296.37|298.21|295.81|0
1627668900000|2021-07-30 18:15:00|298.49|296.09|298.77|296.37|299.76|297.36|298.35|295.95|0
1627669200000|2021-07-30 18:20:00|298.91|296.51|299.89|297.49|300.32|297.92|297.93|295.53|0
1627669500000|2021-07-30 18:25:00|299.97|297.57|301.16|298.76|301.16|298.76|299.89|297.49|0
1627669800000|2021-07-30 18:30:00|301.45|299.05|301.73|299.33|301.73|299.33|300.6|298.2|0
1627670100000|2021-07-30 18:35:00|301.58|299.18|303|300.6|303.14|300.74|301.38|298.98|0
1627670400000|2021-07-30 18:40:00|302.86|300.46|302.98|300.58|303.83|301.43|301.1|298.7|0
1627670700000|2021-07-30 18:45:00|302.91|300.51|301.71|299.31|302.91|300.51|301.43|299.03|0
1627671000000|2021-07-30 18:50:00|301.57|299.17|300.02|297.62|301.71|299.31|299.88|297.48|0
1627671300000|2021-07-30 18:55:00|300.16|297.76|300.44|298.04|301.14|298.74|299.46|297.06|0
1627671600000|2021-07-30 19:00:00|300.3|297.9|298.61|296.21|300.3|297.9|298.61|296.21|0
1627671900000|2021-07-30 19:05:00|298.75|296.35|296.32|293.92|300.38|297.98|296.18|293.78|0
1627672200000|2021-07-30 19:10:00|296.18|293.78|297.02|294.62|297.02|294.62|296.04|293.64|0
1627672500000|2021-07-30 19:15:00|296.88|294.48|297.72|295.32|297.72|295.32|296.74|294.34|0
1627672800000|2021-07-30 19:20:00|297.58|295.18|300.26|297.86|300.4|298|297.3|294.9|0
1627673100000|2021-07-30 19:25:00|300.12|297.72|298.56|296.16|300.26|297.86|298|295.6|0
1627673400000|2021-07-30 19:30:00|298.42|296.02|297.3|294.9|298.42|296.02|297.01|294.61|0
1627673700000|2021-07-30 19:35:00|297.15|294.75|299.81|297.41|299.81|297.41|297.01|294.61|0
1627674000000|2021-07-30 19:40:00|299.67|297.27|301.22|298.82|301.22|298.82|298.96|296.56|0
1627674300000|2021-07-30 19:45:00|301.08|298.68|301.65|299.25|302.9|300.5|299.88|297.48|0
1627674600000|2021-07-30 19:50:00|301.79|299.39|302.07|299.67|302.36|299.96|299.82|297.42|0
1627674900000|2021-07-30 19:55:00|302.21|299.81|299.68|297.28|302.36|299.96|299.68|297.28|0
1627675200000|2021-07-30 20:00:00|299.53|297.13|296.59|294.19|299.96|297.56|296.59|294.19|0
1627675500000|2021-07-30 20:05:00|296.45|294.05|297.29|294.89|297.71|295.31|296.45|294.05|0
1627675800000|2021-07-30 20:10:00|297.57|295.17|297.01|294.61|297.57|295.17|296.59|294.19|0
1627887900000|2021-08-02 07:05:00|283.22|280.82|282.68|280.28|283.22|280.82|282.14|279.74|0
1627888200000|2021-08-02 07:10:00|282.82|280.42|282.81|280.41|283.63|281.23|282.41|280.01|0
1627888500000|2021-08-02 07:15:00|282.88|280.48|282.81|280.41|283.29|280.89|282.48|280.08|0
1627888800000|2021-08-02 07:20:00|282.75|280.35|282.95|280.55|283.36|280.96|282.54|280.14|0
1627889100000|2021-08-02 07:25:00|282.75|280.35|282.94|280.54|283.49|281.09|282.67|280.27|0
1627889400000|2021-08-02 07:30:00|282.67|280.27|282.67|280.27|283.22|280.82|282.67|280.27|0
1627889700000|2021-08-02 07:35:00|282.74|280.34|282.26|279.86|282.81|280.41|281.99|279.59|0
1627890000000|2021-08-02 07:40:00|282.2|279.8|282.45|280.05|283.29|280.89|281.91|279.51|0
1627890300000|2021-08-02 07:45:00|282.32|279.92|282.18|279.78|282.32|279.92|281.91|279.51|0
1627890600000|2021-08-02 07:50:00|282.04|279.64|282.86|280.46|282.86|280.46|281.84|279.44|0
1627890900000|2021-08-02 07:55:00|282.99|280.59|283.4|281|283.95|281.55|282.66|280.26|0
1627891200000|2021-08-02 08:00:00|283.61|281.21|282.86|280.46|283.95|281.55|282.86|280.46|0
1627891500000|2021-08-02 08:05:00|282.72|280.32|283.13|280.73|283.67|281.27|282.58|280.18|0
1627891800000|2021-08-02 08:10:00|283.26|280.86|283.53|281.13|283.94|281.54|283.26|280.86|0
1627892100000|2021-08-02 08:15:00|283.4|281|284.28|281.88|284.35|281.95|283.4|281|0
1627892400000|2021-08-02 08:20:00|284.35|281.95|284.07|281.67|284.62|282.22|283.8|281.4|0
1627892700000|2021-08-02 08:25:00|283.94|281.54|283.94|281.54|284.48|282.08|283.8|281.4|0
1627893000000|2021-08-02 08:30:00|284.07|281.67|283.8|281.4|284.35|281.95|283.66|281.26|0
1627893300000|2021-08-02 08:35:00|283.73|281.33|283.66|281.26|283.94|281.54|283.39|280.99|0
1627893600000|2021-08-02 08:40:00|283.6|281.2|283.25|280.85|283.8|281.4|283.11|280.71|0
1627893900000|2021-08-02 08:45:00|283.39|280.99|283.93|281.53|284.07|281.67|283.25|280.85|0
1627894200000|2021-08-02 08:50:00|283.79|281.39|284.06|281.66|284.06|281.66|283.52|281.12|0
1627894500000|2021-08-02 08:55:00|283.93|281.53|283.11|280.71|284.06|281.66|283.11|280.71|0
1627894800000|2021-08-02 09:00:00|283.24|280.84|283.59|281.19|283.65|281.25|283.24|280.84|0
1627895100000|2021-08-02 09:05:00|283.52|281.12|283.38|280.98|283.65|281.25|283.38|280.98|0
1627895400000|2021-08-02 09:10:00|283.51|281.11|283.79|281.39|284.06|281.66|283.38|280.98|0
1627895700000|2021-08-02 09:15:00|283.86|281.46|283.92|281.52|283.99|281.59|283.37|280.97|0
1627896000000|2021-08-02 09:20:00|283.78|281.38|283.92|281.52|284.19|281.79|283.65|281.25|0
1627896300000|2021-08-02 09:25:00|283.78|281.38|283.37|280.97|283.92|281.52|283.37|280.97|0
1627896600000|2021-08-02 09:30:00|283.23|280.83|282.96|280.56|283.64|281.24|282.82|280.42|0
1627896900000|2021-08-02 09:35:00|282.82|280.42|282.69|280.29|282.82|280.42|282.28|279.88|0
1627897200000|2021-08-02 09:40:00|282.55|280.15|282.55|280.15|282.82|280.42|282.41|280.01|0
1627897500000|2021-08-02 09:45:00|282.69|280.29|283.09|280.69|283.23|280.83|282.41|280.01|0
1627897800000|2021-08-02 09:50:00|282.96|280.56|282.68|280.28|283.09|280.69|282.41|280.01|0
1627898100000|2021-08-02 09:55:00|282.62|280.22|283.36|280.96|283.36|280.96|282.55|280.15|0
1627898400000|2021-08-02 10:00:00|283.43|281.03|283.63|281.23|284.45|282.05|283.36|280.96|0
1627898700000|2021-08-02 10:05:00|283.77|281.37|284.04|281.64|284.04|281.64|283.36|280.96|0
1627899000000|2021-08-02 10:10:00|284.18|281.78|284.99|282.59|284.99|282.59|284.04|281.64|0
1627899300000|2021-08-02 10:15:00|285.13|282.73|284.58|282.18|285.54|283.14|284.31|281.91|0
1627899600000|2021-08-02 10:20:00|284.65|282.25|284.31|281.91|284.72|282.32|284.17|281.77|0
1627899900000|2021-08-02 10:25:00|284.38|281.98|283.76|281.36|284.44|282.04|283.76|281.36|0
1627900200000|2021-08-02 10:30:00|283.9|281.5|284.99|282.59|285.12|282.72|283.76|281.36|0
1627900500000|2021-08-02 10:35:00|285.12|282.72|284.85|282.45|285.26|282.86|284.58|282.18|0
1627900800000|2021-08-02 10:40:00|284.71|282.31|285.12|282.72|285.19|282.79|284.71|282.31|0
1627901100000|2021-08-02 10:45:00|285.26|282.86|284.91|282.51|285.67|283.27|284.23|281.83|0
1627901400000|2021-08-02 10:50:00|285.05|282.65|285.19|282.79|285.46|283.06|284.91|282.51|0
1627901700000|2021-08-02 10:55:00|285.32|282.92|288.9|286.5|289.45|287.05|285.18|282.78|0
1627902000000|2021-08-02 11:00:00|289.86|287.46|290|287.6|290.77|288.37|288.69|286.29|0
1627902300000|2021-08-02 11:05:00|289.86|287.46|289.44|287.04|290.28|287.88|289.03|286.63|0
1627902600000|2021-08-02 11:10:00|289.52|287.12|288.06|285.66|289.52|287.12|288.06|285.66|0
1627902900000|2021-08-02 11:15:00|288.2|285.8|287.1|284.7|288.41|286.01|286.82|284.42|0
1627903200000|2021-08-02 11:20:00|286.96|284.56|287.65|285.25|287.72|285.32|286.82|284.42|0
1627903500000|2021-08-02 11:25:00|287.72|285.32|288.47|286.07|288.89|286.49|287.51|285.11|0
1627903800000|2021-08-02 11:30:00|288.33|285.93|287.37|284.97|288.75|286.35|287.23|284.83|0
1627904100000|2021-08-02 11:35:00|287.44|285.04|286.95|284.55|287.78|285.38|286.82|284.42|0
1627904400000|2021-08-02 11:40:00|286.89|284.49|286.95|284.55|287.23|284.83|286.68|284.28|0
1627904700000|2021-08-02 11:45:00|286.89|284.49|286.95|284.55|287.09|284.69|286.68|284.28|0
1627905000000|2021-08-02 11:50:00|286.81|284.41|286.81|284.41|287.22|284.82|286.67|284.27|0
1627905300000|2021-08-02 11:55:00|286.67|284.27|286.53|284.13|286.95|284.55|286.53|284.13|0
1627905600000|2021-08-02 12:00:00|286.81|284.41|287.08|284.68|287.08|284.68|285.71|283.31|0
1627905900000|2021-08-02 12:05:00|286.94|284.54|287.22|284.82|287.63|285.23|286.94|284.54|0
1627906200000|2021-08-02 12:10:00|287.08|284.68|286.8|284.4|287.22|284.82|286.8|284.4|0
1627906500000|2021-08-02 12:15:00|286.67|284.27|286.94|284.54|287.22|284.82|286.67|284.27|0
1627906800000|2021-08-02 12:20:00|287.08|284.68|288.73|286.33|289.56|287.16|287.08|284.68|0
1627907100000|2021-08-02 12:25:00|288.87|286.47|288.48|286.08|289.31|286.91|287.8|285.4|0
1627907400000|2021-08-02 12:30:00|288.34|285.94|288.48|286.08|289.03|286.63|288.06|285.66|0
1627907700000|2021-08-02 12:35:00|288.34|285.94|288.89|286.49|289.3|286.9|288.34|285.94|0
1627908000000|2021-08-02 12:40:00|289.03|286.63|288.61|286.21|289.3|286.9|288.33|285.93|0
1627908300000|2021-08-02 12:45:00|288.47|286.07|289.3|286.9|289.44|287.04|288.33|285.93|0
1627908600000|2021-08-02 12:50:00|289.23|286.83|289.09|286.69|289.3|286.9|288.75|286.35|0
1627908900000|2021-08-02 12:55:00|289.16|286.76|288.33|285.93|289.3|286.9|288.33|285.93|0
1627909200000|2021-08-02 13:00:00|288.19|285.79|287.36|284.96|288.19|285.79|287.23|284.83|0
1627909500000|2021-08-02 13:05:00|287.5|285.1|289.36|286.96|289.57|287.17|287.36|284.96|0
1627909800000|2021-08-02 13:10:00|289.29|286.89|288.46|286.06|289.29|286.89|288.33|285.93|0
1627910100000|2021-08-02 13:15:00|288.74|286.34|288.32|285.92|288.88|286.48|288.32|285.92|0
1627910400000|2021-08-02 13:20:00|288.18|285.78|287.77|285.37|288.18|285.78|287.63|285.23|0
1627910700000|2021-08-02 13:25:00|287.63|285.23|287.63|285.23|288.6|286.2|287.49|285.09|0
1627911000000|2021-08-02 13:30:00|287.49|285.09|285.84|283.44|288.46|286.06|284.61|282.21|0
1627911300000|2021-08-02 13:35:00|285.3|282.9|287.08|284.68|289.14|286.74|285.02|282.62|0
1627911600000|2021-08-02 13:40:00|286.94|284.54|288.04|285.64|288.45|286.05|286.39|283.99|0
1627911900000|2021-08-02 13:45:00|287.76|285.36|286.39|283.99|288.73|286.33|285.98|283.58|0
1627912200000|2021-08-02 13:50:00|286.25|283.85|288.72|286.32|289.14|286.74|285.98|283.58|0
1627912500000|2021-08-02 13:55:00|288.86|286.46|288.45|286.05|289|286.6|287.48|285.08|0
1627912800000|2021-08-02 14:00:00|289.97|287.57|289.27|286.87|289.97|287.57|287.48|285.08|0
1627913100000|2021-08-02 14:05:00|289|286.6|288.17|285.77|291.07|288.67|288.03|285.63|0
1627913400000|2021-08-02 14:10:00|288.03|285.63|287.34|284.94|288.58|286.18|287.07|284.67|0
1627913700000|2021-08-02 14:15:00|287.2|284.8|286.65|284.25|287.34|284.94|286.24|283.84|0
1627914000000|2021-08-02 14:20:00|286.38|283.98|287.06|284.66|287.61|285.21|285.83|283.43|0
1627914300000|2021-08-02 14:25:00|286.79|284.39|287.06|284.66|287.34|284.94|285.41|283.01|0
1627914600000|2021-08-02 14:30:00|286.92|284.52|287.2|284.8|287.61|285.21|285.96|283.56|0
1627914900000|2021-08-02 14:35:00|287.33|284.93|287.88|285.48|287.88|285.48|287.2|284.8|0
1627915200000|2021-08-02 14:40:00|287.82|285.42|288.85|286.45|288.85|286.45|287.33|284.93|0
1627915500000|2021-08-02 14:45:00|288.98|286.58|288.57|286.17|289.67|287.27|287.88|285.48|0
1627915800000|2021-08-02 14:50:00|288.71|286.31|288.15|285.75|288.84|286.44|287.74|285.34|0
1627916100000|2021-08-02 14:55:00|288.57|286.17|289.53|287.13|289.67|287.27|288.57|286.17|0
1627916400000|2021-08-02 15:00:00|289.39|286.99|288.84|286.44|290.36|287.96|288.7|286.3|0
1627916700000|2021-08-02 15:05:00|288.7|286.3|287.87|285.47|288.98|286.58|287.6|285.2|0
1627917000000|2021-08-02 15:10:00|287.73|285.33|288.28|285.88|288.7|286.3|287.32|284.92|0
1627917300000|2021-08-02 15:15:00|288.42|286.02|288.83|286.43|289.25|286.85|288.15|285.75|0
1627917600000|2021-08-02 15:20:00|288.97|286.57|288|285.6|289.52|287.12|287.87|285.47|0
1627917900000|2021-08-02 15:25:00|288.08|285.68|288.28|285.88|288.69|286.29|287.73|285.33|0
1627918200000|2021-08-02 15:30:00|288.14|285.74|288.55|286.15|289.38|286.98|287.73|285.33|0
1627918500000|2021-08-02 15:35:00|288.41|286.01|290.21|287.81|290.35|287.95|288.14|285.74|0
1627918800000|2021-08-02 15:40:00|290.07|287.67|290.48|288.08|290.76|288.36|289.65|287.25|0
1627919100000|2021-08-02 15:45:00|290.35|287.95|290.9|288.5|290.9|288.5|289.79|287.39|0
1627919400000|2021-08-02 15:50:00|290.76|288.36|292.56|290.16|293.4|291|290.76|288.36|0
1627919700000|2021-08-02 15:55:00|292.15|289.75|298.65|296.25|298.79|296.39|292.01|289.61|0
1627920000000|2021-08-02 16:00:00|298.79|296.39|299.63|297.23|301.31|298.91|298.79|296.39|0
1627920300000|2021-08-02 16:05:00|299.84|297.44|301.87|299.47|302.16|299.76|299.63|297.23|0
1627920600000|2021-08-02 16:10:00|301.73|299.33|299.9|297.5|302.16|299.76|299.48|297.08|0
1627920900000|2021-08-02 16:15:00|300.04|297.64|299.76|297.36|300.32|297.92|299.48|297.08|0
1627921200000|2021-08-02 16:20:00|299.9|297.5|300.74|298.34|301.59|299.19|299.62|297.22|0
1627921500000|2021-08-02 16:25:00|300.6|298.2|300.18|297.78|301.45|299.05|299.9|297.5|0
1627921800000|2021-08-02 16:30:00|300.46|298.06|297.94|295.54|300.88|298.48|297.66|295.26|0
1627922100000|2021-08-02 16:35:00|297.66|295.26|297.24|294.84|298.21|295.81|296.96|294.56|0
1627922400000|2021-08-02 16:40:00|297.37|294.97|297.51|295.11|298.21|295.81|296.82|294.42|0
1627922700000|2021-08-02 16:45:00|297.65|295.25|298.49|296.09|299.33|296.93|297.65|295.25|0
1627923000000|2021-08-02 16:50:00|298.63|296.23|298.84|296.44|299.19|296.79|297.93|295.53|0
1627923300000|2021-08-02 16:55:00|298.77|296.37|298.77|296.37|300.03|297.63|298.63|296.23|0
1627923600000|2021-08-02 17:00:00|298.63|296.23|298.76|296.36|299.33|296.93|297.79|295.39|0
1627923900000|2021-08-02 17:05:00|298.7|296.3|298.34|295.94|299.18|296.78|297.92|295.52|0
1627924200000|2021-08-02 17:10:00|298.56|296.16|297.64|295.24|298.62|296.22|296.94|294.54|0
1627924500000|2021-08-02 17:15:00|297.71|295.31|297.08|294.68|298.48|296.08|296.52|294.12|0
1627924800000|2021-08-02 17:20:00|296.94|294.54|296.94|294.54|297.36|294.96|296.8|294.4|0
1627925100000|2021-08-02 17:25:00|297.08|294.68|298.2|295.8|298.55|296.15|296.94|294.54|0
1627925400000|2021-08-02 17:30:00|298.06|295.66|298.41|296.01|299.6|297.2|297.78|295.38|0
1627925700000|2021-08-02 17:35:00|298.33|295.93|300.15|297.75|300.16|297.76|298.33|295.93|0
1627926000000|2021-08-02 17:40:00|300.01|297.61|300.43|298.03|300.43|298.03|299.17|296.77|0
1627926300000|2021-08-02 17:45:00|300.57|298.17|300.85|298.45|301.7|299.3|300.29|297.89|0
1627926600000|2021-08-02 17:50:00|300.99|298.59|300.85|298.45|302.4|300|300.85|298.45|0
1627926900000|2021-08-02 17:55:00|300.99|298.59|300.29|297.89|300.99|298.59|299.73|297.33|0
1627927200000|2021-08-02 18:00:00|300.43|298.03|300.99|298.59|301.13|298.73|300.01|297.61|0
1627927500000|2021-08-02 18:05:00|300.85|298.45|299.32|296.92|300.85|298.45|298.64|296.24|0
1627927800000|2021-08-02 18:10:00|299.46|297.06|297.78|295.38|299.46|297.06|297.5|295.1|0
1627928100000|2021-08-02 18:15:00|297.64|295.24|297.36|294.96|298.06|295.66|297.36|294.96|0
1627928400000|2021-08-02 18:20:00|297.5|295.1|299.04|296.64|299.04|296.64|297.36|294.96|0
1627928700000|2021-08-02 18:25:00|299.18|296.78|298.75|296.35|299.6|297.2|298.61|296.21|0
1627929000000|2021-08-02 18:30:00|298.89|296.49|298.47|296.07|299.46|297.06|298.05|295.65|0
1627929300000|2021-08-02 18:35:00|298.33|295.93|298.05|295.65|298.75|296.35|297.77|295.37|0
1627929600000|2021-08-02 18:40:00|297.91|295.51|298.33|295.93|299.03|296.63|297.77|295.37|0
1627929900000|2021-08-02 18:45:00|298.19|295.79|298.33|295.93|299.24|296.84|298.05|295.65|0
1627930200000|2021-08-02 18:50:00|298.19|295.79|297.65|295.25|298.61|296.21|296.81|294.41|0
1627930500000|2021-08-02 18:55:00|297.51|295.11|297.65|295.25|298.07|295.67|297.23|294.83|0
1627930800000|2021-08-02 19:00:00|297.79|295.39|297.51|295.11|298.5|296.1|297.02|294.62|0
1627931100000|2021-08-02 19:05:00|297.65|295.25|299.27|296.87|299.34|296.94|297.37|294.97|0
1627931400000|2021-08-02 19:10:00|299.05|296.65|299.62|297.22|299.76|297.36|298.49|296.09|0
1627931700000|2021-08-02 19:15:00|299.76|297.36|299.33|296.93|299.76|297.36|298.77|296.37|0
1627932000000|2021-08-02 19:20:00|299.19|296.79|300.6|298.2|300.67|298.27|299.19|296.79|0
1627932300000|2021-08-02 19:25:00|300.74|298.34|301.3|298.9|301.59|299.19|300.6|298.2|0
1627932600000|2021-08-02 19:30:00|301.16|298.76|301.27|298.87|302.68|300.28|299.91|297.51|0
1627932900000|2021-08-02 19:35:00|301.13|298.73|302.68|300.28|302.82|300.42|300.98|298.58|0
1627933200000|2021-08-02 19:40:00|302.97|300.57|304.1|301.7|304.1|301.7|302.26|299.86|0
1627933500000|2021-08-02 19:45:00|304.24|301.84|305.24|302.84|305.52|303.12|303.82|301.42|0
1627933800000|2021-08-02 19:50:00|305.1|302.7|306.03|303.63|306.03|303.63|303.1|300.7|0
1627934100000|2021-08-02 19:55:00|305.89|303.49|305.32|302.92|306.75|304.35|305.18|302.78|0
1627934400000|2021-08-02 20:00:00|305.18|302.78|304.61|302.21|305.32|302.92|303.76|301.36|0
1627934700000|2021-08-02 20:05:00|304.46|302.06|304.18|301.78|304.61|302.21|303.75|301.35|0
1627935000000|2021-08-02 20:10:00|304.04|301.64|303.33|300.93|304.04|301.64|303.04|300.64|0
1627935300000|2021-08-02 20:15:00|303.67|300.87|303.67|300.87|303.67|300.87|303.52|300.72|0
1627935600000|2021-08-02 20:20:00|303.52|300.72|303.66|300.86|303.67|300.87|303.38|300.58|0
1627935900000|2021-08-02 20:25:00|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1627936200000|2021-08-02 20:30:00|303.66|300.86|303.66|300.86|303.66|300.86|303.52|300.72|0
1627937100000|2021-08-02 20:45:00|303.52|300.72|303.51|300.71|303.52|300.72|303.23|300.43|0
1627937400000|2021-08-02 20:50:00|303.37|300.57|303.23|300.43|303.37|300.57|303.23|300.43|0
1627937700000|2021-08-02 20:55:00|303.37|300.57|303.3|300.5|303.44|300.64|303.3|300.5|0
1627938000000|2021-08-02 21:00:00|303.45|300.65|303.42|300.62|303.47|300.67|303.22|300.42|0
1627938300000|2021-08-02 21:05:00|303.41|300.61|303.41|300.61|303.42|300.62|303.41|300.61|0
1627938600000|2021-08-02 21:10:00|303.4|300.6|303.44|300.64|303.55|300.75|303.4|300.6|0
1627938900000|2021-08-02 21:15:00|303.48|300.68|303.5|300.7|303.57|300.77|303.47|300.67|0
1627939200000|2021-08-02 21:20:00|303.59|300.79|303.73|300.93|303.73|300.93|303.54|300.74|0
1627939500000|2021-08-02 21:25:00|303.79|300.99|303.59|300.79|303.79|300.99|303.59|300.79|0
1627939800000|2021-08-02 21:30:00|303.52|300.72|303.45|300.65|303.64|300.84|303.37|300.57|0
1627940100000|2021-08-02 21:35:00|303.47|300.67|303.39|300.59|303.47|300.67|303.39|300.59|0
1627940400000|2021-08-02 21:40:00|303.47|300.67|303.5|300.7|303.54|300.74|303.22|300.42|0
1627940700000|2021-08-02 21:45:00|303.52|300.72|303.33|300.53|303.64|300.84|303.33|300.53|0
1627941000000|2021-08-02 21:50:00|303.45|300.65|303.37|300.57|303.45|300.65|303.37|300.57|0
1627941300000|2021-08-02 21:55:00|303.33|300.53|303.51|300.71|303.51|300.71|303.33|300.53|0
1627941600000|2021-08-02 22:00:00|303.14|300.34|303.77|300.97|303.77|300.97|303.07|300.27|0
1627941900000|2021-08-02 22:05:00|303.63|300.83|303.06|300.26|303.77|300.97|302.92|300.12|0
1627942200000|2021-08-02 22:10:00|302.92|300.12|302.92|300.12|302.92|300.12|302.78|299.98|0
1627942500000|2021-08-02 22:15:00|302.85|300.05|302.92|300.12|303.13|300.33|302.78|299.98|0
1627942800000|2021-08-02 22:20:00|302.78|299.98|302.92|300.12|302.92|300.12|302.77|299.97|0
1627943100000|2021-08-02 22:25:00|302.77|299.97|303.55|300.75|303.62|300.82|302.77|299.97|0
1627943400000|2021-08-02 22:30:00|303.2|300.4|302.49|299.69|303.2|300.4|302.49|299.69|0
1627943700000|2021-08-02 22:35:00|302.35|299.55|302.77|299.97|302.77|299.97|302.35|299.55|0
1627944000000|2021-08-02 22:40:00|302.63|299.83|302.28|299.48|302.63|299.83|302.2|299.4|0
1627944300000|2021-08-02 22:45:00|302.2|299.4|301.21|298.41|302.2|299.4|300.93|298.13|0
1627944600000|2021-08-02 22:50:00|301.35|298.55|301.21|298.41|301.35|298.55|300.93|298.13|0
1627944900000|2021-08-02 22:55:00|301.35|298.55|301.63|298.83|301.77|298.97|301.21|298.41|0
1627945200000|2021-08-02 23:00:00|301.49|298.69|301.77|298.97|301.77|298.97|301.35|298.55|0
1627945500000|2021-08-02 23:05:00|301.84|299.04|301.91|299.11|302.19|299.39|301.77|298.97|0
1627945800000|2021-08-02 23:10:00|301.77|298.97|301.63|298.83|301.91|299.11|301.63|298.83|0
1627946100000|2021-08-02 23:15:00|301.77|298.97|301.63|298.83|301.91|299.11|301.63|298.83|0
1627946400000|2021-08-02 23:20:00|301.77|298.97|301.48|298.68|301.91|299.11|301.48|298.68|0
1627946700000|2021-08-02 23:25:00|301.62|298.82|301.9|299.1|302.05|299.25|301.56|298.76|0
1627947000000|2021-08-02 23:30:00|301.76|298.96|301.55|298.75|302.05|299.25|301.34|298.54|0
1627947300000|2021-08-02 23:35:00|301.62|298.82|302.32|299.52|302.32|299.52|301.34|298.54|0
1627947600000|2021-08-02 23:40:00|302.26|299.46|303.03|300.23|303.39|300.59|302.12|299.32|0
1627947900000|2021-08-02 23:45:00|303.1|300.3|302.75|299.95|303.17|300.37|302.32|299.52|0
1627948200000|2021-08-02 23:50:00|302.89|300.09|301.9|299.1|302.89|300.09|301.75|298.95|0
1627948500000|2021-08-02 23:55:00|301.97|299.17|301.75|298.95|302.04|299.24|301.61|298.81|0
1627948800000|2021-08-03 00:00:00|301.89|299.09|299.5|296.7|301.89|299.09|299.5|296.7|0
1627949100000|2021-08-03 00:05:00|299.36|296.56|299.78|296.98|299.92|297.12|299.22|296.42|0
1627949400000|2021-08-03 00:10:00|299.64|296.84|299.21|296.41|299.78|296.98|298.93|296.13|0
1627949700000|2021-08-03 00:15:00|299.07|296.27|299.35|296.55|299.49|296.69|298.93|296.13|0
1627950000000|2021-08-03 00:20:00|299.49|296.69|299.07|296.27|299.49|296.69|298.23|295.43|0
1627950300000|2021-08-03 00:25:00|298.93|296.13|298.65|295.85|299.07|296.27|297.81|295.01|0
1627950600000|2021-08-03 00:30:00|298.72|295.92|298.79|295.99|298.93|296.13|298.51|295.71|0
1627950900000|2021-08-03 00:35:00|298.65|295.85|298.64|295.84|298.79|295.99|298.36|295.56|0
1627951200000|2021-08-03 00:40:00|298.5|295.7|299.34|296.54|299.34|296.54|298.5|295.7|0
1627951500000|2021-08-03 00:45:00|299.2|296.4|299.34|296.54|299.34|296.54|298.92|296.12|0
1627951800000|2021-08-03 00:50:00|299.48|296.68|299.2|296.4|299.62|296.82|298.92|296.12|0
1627952100000|2021-08-03 00:55:00|299.34|296.54|299.34|296.54|299.34|296.54|299.13|296.33|0
1627952400000|2021-08-03 01:00:00|299.2|296.4|299.34|296.54|299.34|296.54|298.99|296.19|0
1627952700000|2021-08-03 01:05:00|299.48|296.68|299.33|296.53|299.62|296.82|299.2|296.4|0
1627953000000|2021-08-03 01:10:00|299.48|296.68|300.32|297.52|300.46|297.66|299.33|296.53|0
1627953300000|2021-08-03 01:15:00|300.46|297.66|301.02|298.22|301.87|299.07|300.32|297.52|0
1627953600000|2021-08-03 01:20:00|300.88|298.08|301.02|298.22|301.16|298.36|300.6|297.8|0
1627953900000|2021-08-03 01:25:00|301.16|298.36|301.16|298.36|301.72|298.92|300.88|298.08|0
1627954200000|2021-08-03 01:30:00|301.02|298.22|302.43|299.63|302.71|299.91|301.02|298.22|0
1627954500000|2021-08-03 01:35:00|302.57|299.77|302|299.2|302.57|299.77|301.44|298.64|0
1627954800000|2021-08-03 01:40:00|301.86|299.06|302.71|299.91|303.7|300.9|301.86|299.06|0
1627955100000|2021-08-03 01:45:00|302.85|300.05|302.42|299.62|303.13|300.33|302.14|299.34|0
1627955400000|2021-08-03 01:50:00|302.56|299.76|302.7|299.9|302.99|300.19|302.14|299.34|0
1627955700000|2021-08-03 01:55:00|302.84|300.04|302.56|299.76|302.99|300.19|302.42|299.62|0
1627956000000|2021-08-03 02:00:00|302.7|299.9|304.12|301.32|304.54|301.74|302.56|299.76|0
1627956300000|2021-08-03 02:05:00|304.26|301.46|302.56|299.76|304.26|301.46|302.56|299.76|0
1627956600000|2021-08-03 02:10:00|302.7|299.9|303.12|300.32|303.26|300.46|302.56|299.76|0
1627956900000|2021-08-03 02:15:00|303.26|300.46|303.4|300.6|303.69|300.89|302.55|299.75|0
1627957200000|2021-08-03 02:20:00|303.48|300.68|303.26|300.46|303.54|300.74|302.98|300.18|0
1627957500000|2021-08-03 02:25:00|303.33|300.53|303.12|300.32|303.68|300.88|302.69|299.89|0
1627957800000|2021-08-03 02:30:00|303.26|300.46|302.97|300.17|303.82|301.02|302.69|299.89|0
1627958100000|2021-08-03 02:35:00|302.9|300.1|303.4|300.6|303.68|300.88|302.69|299.89|0
1627958400000|2021-08-03 02:40:00|303.25|300.45|303.18|300.38|303.82|301.02|303.11|300.31|0
1627958700000|2021-08-03 02:45:00|303.25|300.45|303.11|300.31|303.54|300.74|302.68|299.88|0
1627959000000|2021-08-03 02:50:00|302.97|300.17|302.82|300.02|303.11|300.31|302.82|300.02|0
1627959300000|2021-08-03 02:55:00|302.97|300.17|302.96|300.16|303.25|300.45|302.68|299.88|0
1627959600000|2021-08-03 03:00:00|303.11|300.31|302.11|299.31|303.25|300.45|302.11|299.31|0
1627959900000|2021-08-03 03:05:00|302.25|299.45|301.12|298.32|302.25|299.45|301.12|298.32|0
1627960200000|2021-08-03 03:10:00|300.98|298.18|300.42|297.62|301.41|298.61|300.42|297.62|0
1627960500000|2021-08-03 03:15:00|300.56|297.76|300.84|298.04|300.98|298.18|300.42|297.62|0
1627960800000|2021-08-03 03:20:00|300.77|297.97|300.84|298.04|300.98|298.18|300.41|297.61|0
1627961100000|2021-08-03 03:25:00|300.77|297.97|300.98|298.18|300.98|298.18|300.27|297.47|0
1627961400000|2021-08-03 03:30:00|300.83|298.03|300.55|297.75|300.98|298.18|300.27|297.47|0
1627961700000|2021-08-03 03:35:00|300.69|297.89|300.55|297.75|300.97|298.17|300.55|297.75|0
1627962000000|2021-08-03 03:40:00|300.62|297.82|300.83|298.03|300.97|298.17|300.55|297.75|0
1627962300000|2021-08-03 03:45:00|300.69|297.89|300.83|298.03|300.83|298.03|300.41|297.61|0
1627962600000|2021-08-03 03:50:00|300.69|297.89|300.97|298.17|300.97|298.17|300.69|297.89|0
1627962900000|2021-08-03 03:55:00|301.04|298.24|301.25|298.45|301.6|298.8|301.04|298.24|0
1627963200000|2021-08-03 04:00:00|301.39|298.59|301.53|298.73|301.74|298.94|301.39|298.59|0
1627963500000|2021-08-03 04:05:00|301.67|298.87|301.24|298.44|301.81|299.01|301.1|298.3|0
1627963800000|2021-08-03 04:10:00|301.32|298.52|301.52|298.72|301.81|299.01|301.24|298.44|0
1627964100000|2021-08-03 04:15:00|301.67|298.87|300.96|298.16|301.67|298.87|300.96|298.16|0
1627964400000|2021-08-03 04:20:00|301.03|298.23|301.66|298.86|301.66|298.86|300.96|298.16|0
1627964700000|2021-08-03 04:25:00|301.52|298.72|301.8|299|301.8|299|301.38|298.58|0
1627965000000|2021-08-03 04:30:00|301.66|298.86|300.81|298.01|301.66|298.86|300.39|297.59|0
1627965300000|2021-08-03 04:35:00|300.75|297.95|300.81|298.01|300.81|298.01|300.6|297.8|0
1627965600000|2021-08-03 04:40:00|300.74|297.94|300.67|297.87|300.81|298.01|300.39|297.59|0
1627965900000|2021-08-03 04:45:00|300.6|297.8|300.81|298.01|300.81|298.01|300.39|297.59|0
1627966200000|2021-08-03 04:50:00|301.09|298.29|300.32|297.52|301.09|298.29|300.24|297.44|0
1627966500000|2021-08-03 04:55:00|300.38|297.58|300.38|297.58|300.52|297.72|300.24|297.44|0
1627966800000|2021-08-03 05:00:00|300.24|297.44|299.11|296.31|300.38|297.58|298.83|296.03|0
1627967100000|2021-08-03 05:05:00|299.25|296.45|298.83|296.03|299.47|296.67|298.41|295.61|0
1627967400000|2021-08-03 05:10:00|298.76|295.96|298.83|296.03|299.11|296.31|298.41|295.61|0
1627967700000|2021-08-03 05:15:00|298.9|296.1|299.32|296.52|299.67|296.87|298.69|295.89|0
1627968000000|2021-08-03 05:20:00|299.25|296.45|298.97|296.17|299.39|296.59|298.41|295.61|0
1627968300000|2021-08-03 05:25:00|298.83|296.03|298.68|295.88|299.11|296.31|298.68|295.88|0
1627968600000|2021-08-03 05:30:00|298.62|295.82|299.24|296.44|299.53|296.73|298.54|295.74|0
1627968900000|2021-08-03 05:35:00|299.1|296.3|299.38|296.58|299.52|296.72|298.82|296.02|0
1627969200000|2021-08-03 05:40:00|299.24|296.44|299.1|296.3|299.52|296.72|299.1|296.3|0
1627969500000|2021-08-03 05:45:00|298.96|296.16|298.54|295.74|298.96|296.16|298.54|295.74|0
1627969800000|2021-08-03 05:50:00|298.61|295.81|298.96|296.16|299.1|296.3|298.54|295.74|0
1627970100000|2021-08-03 05:55:00|299.03|296.23|298.96|296.16|299.38|296.58|298.82|296.02|0
1627970400000|2021-08-03 06:00:00|298.81|296.01|298.11|295.31|299.1|296.3|297.69|294.89|0
1627970700000|2021-08-03 06:05:00|298.25|295.45|297.97|295.17|298.39|295.59|297.69|294.89|0
1627971000000|2021-08-03 06:10:00|297.9|295.1|298.39|295.59|298.39|295.59|297.69|294.89|0
1627971300000|2021-08-03 06:15:00|298.25|295.45|298.81|296.01|298.88|296.08|298.25|295.45|0
1627971600000|2021-08-03 06:20:00|298.95|296.15|298.81|296.01|299.02|296.22|298.53|295.73|0
1627971900000|2021-08-03 06:25:00|298.88|296.08|299.23|296.43|299.51|296.71|298.88|296.08|0
1627972200000|2021-08-03 06:30:00|299.09|296.29|299.22|296.42|299.37|296.57|298.8|296|0
1627972500000|2021-08-03 06:35:00|299.08|296.28|299.22|296.42|299.3|296.5|298.94|296.14|0
1627972800000|2021-08-03 06:40:00|299.15|296.35|299.22|296.42|299.36|296.56|298.94|296.14|0
1627973100000|2021-08-03 06:45:00|299.08|296.28|298.24|295.44|299.08|296.28|298.1|295.3|0
1627973400000|2021-08-03 06:50:00|298.31|295.51|298.24|295.44|298.38|295.58|298.1|295.3|0
1627973700000|2021-08-03 06:55:00|298.23|295.43|298.37|295.57|298.79|295.99|297.81|295.01|0
1627974000000|2021-08-03 07:00:00|297.95|295.15|299.36|296.56|300.98|298.18|297.95|295.15|0
1627974300000|2021-08-03 07:05:00|299.3|296.9|299.72|297.32|299.86|297.46|298.32|295.92|0
1627974600000|2021-08-03 07:10:00|299.79|297.39|300.14|297.74|300.99|298.59|299.58|297.18|0
1627974900000|2021-08-03 07:15:00|300|297.6|298.45|296.05|300|297.6|298.17|295.77|0
1627975200000|2021-08-03 07:20:00|298.59|296.19|299.15|296.75|299.15|296.75|298.31|295.91|0
1627975500000|2021-08-03 07:25:00|299.01|296.61|298.73|296.33|299.57|297.17|298.17|295.77|0
1627975800000|2021-08-03 07:30:00|298.87|296.47|296.91|294.51|298.87|296.47|296.63|294.23|0
1627976100000|2021-08-03 07:35:00|296.77|294.37|297.05|294.65|297.33|294.93|296.21|293.81|0
1627976400000|2021-08-03 07:40:00|297.12|294.72|297.46|295.06|297.46|295.06|296.07|293.67|0
1627976700000|2021-08-03 07:45:00|297.4|295|296.76|294.36|297.74|295.34|296.62|294.22|0
1627977000000|2021-08-03 07:50:00|296.62|294.22|296.76|294.36|296.76|294.36|295.65|293.25|0
1627977300000|2021-08-03 07:55:00|296.62|294.22|297.32|294.92|297.32|294.92|296.62|294.22|0
1627977600000|2021-08-03 08:00:00|297.18|294.78|297.18|294.78|297.32|294.92|296.69|294.29|0
1627977900000|2021-08-03 08:05:00|297.25|294.85|297.39|294.99|297.46|295.06|296.76|294.36|0
1627978200000|2021-08-03 08:10:00|297.18|294.78|298.01|295.61|298.09|295.69|297.04|294.64|0
1627978500000|2021-08-03 08:15:00|298.15|295.75|298.01|295.61|298.15|295.75|297.73|295.33|0
1627978800000|2021-08-03 08:20:00|297.87|295.47|297.87|295.47|298.29|295.89|297.87|295.47|0
1627979100000|2021-08-03 08:25:00|298.01|295.61|298.01|295.61|298.29|295.89|297.73|295.33|0
1627979400000|2021-08-03 08:30:00|298.15|295.75|294.92|292.52|298.29|295.89|294.92|292.52|0
1627979700000|2021-08-03 08:35:00|295|292.6|295.34|292.94|295.34|292.94|294.78|292.38|0
1627980000000|2021-08-03 08:40:00|295.48|293.08|295.76|293.36|295.9|293.5|295.48|293.08|0
1627980300000|2021-08-03 08:45:00|295.62|293.22|295.06|292.66|295.62|293.22|294.92|292.52|0
1627980600000|2021-08-03 08:50:00|295.13|292.73|295.48|293.08|295.62|293.22|295.13|292.73|0
1627980900000|2021-08-03 08:55:00|295.41|293.01|294.35|291.95|295.48|293.08|294.35|291.95|0
1627981200000|2021-08-03 09:00:00|294.49|292.09|294.49|292.09|294.77|292.37|293.93|291.53|0
1627981500000|2021-08-03 09:05:00|294.63|292.23|295.05|292.65|295.19|292.79|294.49|292.09|0
1627981800000|2021-08-03 09:10:00|295.12|292.72|295.61|293.21|295.82|293.42|294.77|292.37|0
1627982100000|2021-08-03 09:15:00|295.89|293.49|296.03|293.63|296.03|293.63|295.47|293.07|0
1627982400000|2021-08-03 09:20:00|295.89|293.49|296.38|293.98|296.59|294.19|295.89|293.49|0
1627982700000|2021-08-03 09:25:00|296.31|293.91|295.33|292.93|296.31|293.91|295.33|292.93|0
1627983000000|2021-08-03 09:30:00|295.47|293.07|294.62|292.22|295.47|293.07|294.48|292.08|0
1627983300000|2021-08-03 09:35:00|294.48|292.08|293.78|291.38|294.76|292.36|293.64|291.24|0
1627983600000|2021-08-03 09:40:00|293.64|291.24|294.2|291.8|294.62|292.22|293.64|291.24|0
1627983900000|2021-08-03 09:45:00|294.13|291.73|295.04|292.64|295.04|292.64|294.06|291.66|0
1627984200000|2021-08-03 09:50:00|294.9|292.5|294.69|292.29|295.04|292.64|294.62|292.22|0
1627984500000|2021-08-03 09:55:00|294.76|292.36|294.33|291.93|294.76|292.36|294.06|291.66|0
1627984800000|2021-08-03 10:00:00|294.47|292.07|294.05|291.65|294.55|292.15|294.05|291.65|0
1627985100000|2021-08-03 10:05:00|293.91|291.51|293.91|291.51|294.19|291.79|293.91|291.51|0
1627985400000|2021-08-03 10:10:00|293.77|291.37|293.91|291.51|294.19|291.79|293.77|291.37|0
1627985700000|2021-08-03 10:15:00|294.05|291.65|293.84|291.44|294.05|291.65|293.35|290.95|0
1627986000000|2021-08-03 10:20:00|293.91|291.51|293.7|291.3|293.91|291.51|293.35|290.95|0
1627986300000|2021-08-03 10:25:00|293.63|291.23|294.04|291.64|294.04|291.64|293.49|291.09|0
1627986600000|2021-08-03 10:30:00|293.9|291.5|294.18|291.78|294.32|291.92|293.9|291.5|0
1627986900000|2021-08-03 10:35:00|294.04|291.64|293.34|290.94|294.04|291.64|293.34|290.94|0
1627987200000|2021-08-03 10:40:00|293.2|290.8|293.62|291.22|293.62|291.22|293.2|290.8|0
1627987500000|2021-08-03 10:45:00|293.48|291.08|293.83|291.43|294.18|291.78|293.48|291.08|0
1627987800000|2021-08-03 10:50:00|293.76|291.36|294.04|291.64|294.18|291.78|293.62|291.22|0
1627988100000|2021-08-03 10:55:00|293.9|291.5|293.47|291.07|293.9|291.5|293.47|291.07|0
1627988400000|2021-08-03 11:00:00|293.61|291.21|293.89|291.49|294.17|291.77|293.61|291.21|0
1627988700000|2021-08-03 11:05:00|293.97|291.57|294.03|291.63|294.17|291.77|293.89|291.49|0
1627989000000|2021-08-03 11:10:00|294.17|291.77|294.59|292.19|294.59|292.19|293.89|291.49|0
1627989300000|2021-08-03 11:15:00|294.45|292.05|295.01|292.61|295.15|292.75|294.45|292.05|0
1627989600000|2021-08-03 11:20:00|295.15|292.75|294.87|292.47|295.15|292.75|294.59|292.19|0
1627989900000|2021-08-03 11:25:00|294.72|292.32|294.44|292.04|294.72|292.32|294.16|291.76|0
1627990200000|2021-08-03 11:30:00|294.3|291.9|294.58|292.18|294.58|292.18|294.16|291.76|0
1627990500000|2021-08-03 11:35:00|294.44|292.04|294.58|292.18|294.58|292.18|294.3|291.9|0
1627990800000|2021-08-03 11:40:00|294.72|292.32|293.95|291.55|294.72|292.32|293.88|291.48|0
1627991100000|2021-08-03 11:45:00|293.88|291.48|294.02|291.62|294.02|291.62|293.74|291.34|0
1627991400000|2021-08-03 11:50:00|293.88|291.48|293.88|291.48|293.95|291.55|293.88|291.48|0
1627991700000|2021-08-03 11:55:00|293.74|291.34|293.87|291.47|294.02|291.62|293.74|291.34|0
1627992000000|2021-08-03 12:00:00|294.01|291.61|294.29|291.89|294.29|291.89|293.73|291.33|0
1627992300000|2021-08-03 12:05:00|294.15|291.75|294.99|292.59|295.13|292.73|294.15|291.75|0
1627992600000|2021-08-03 12:10:00|295.13|292.73|295.55|293.15|295.69|293.29|294.85|292.45|0
1627992900000|2021-08-03 12:15:00|295.41|293.01|297.38|294.98|297.38|294.98|295.27|292.87|0
1627993200000|2021-08-03 12:20:00|297.52|295.12|299.21|296.81|299.49|297.09|297.23|294.83|0
1627993500000|2021-08-03 12:25:00|299.07|296.67|299.21|296.81|299.35|296.95|298.22|295.82|0
1627993800000|2021-08-03 12:30:00|299.35|296.95|297.94|295.54|299.35|296.95|297.94|295.54|0
1627994100000|2021-08-03 12:35:00|298.08|295.68|298.78|296.38|298.92|296.52|298.08|295.68|0
1627994400000|2021-08-03 12:40:00|298.64|296.24|298.21|295.81|298.78|296.38|297.93|295.53|0
1627994700000|2021-08-03 12:45:00|298.36|295.96|298.64|296.24|298.78|296.38|298|295.6|0
1627995000000|2021-08-03 12:50:00|298.5|296.1|297.51|295.11|298.5|296.1|297.51|295.11|0
1627995300000|2021-08-03 12:55:00|297.65|295.25|296.38|293.98|297.65|295.25|296.38|293.98|0
1627995600000|2021-08-03 13:00:00|296.52|294.12|297.15|294.75|297.36|294.96|296.38|293.98|0
1627995900000|2021-08-03 13:05:00|297.08|294.68|298.77|296.37|298.77|296.37|297.08|294.68|0
1627996200000|2021-08-03 13:10:00|298.63|296.23|298.35|295.95|298.77|296.37|298.06|295.66|0
1627996500000|2021-08-03 13:15:00|298.49|296.09|298.63|296.23|299.05|296.65|298.35|295.95|0
1627996800000|2021-08-03 13:20:00|298.77|296.37|297.78|295.38|298.77|296.37|297.78|295.38|0
1627997100000|2021-08-03 13:25:00|297.64|295.24|297.92|295.52|298.34|295.94|297.5|295.1|0
1627997400000|2021-08-03 13:30:00|298.06|295.66|299.61|297.21|301.03|298.63|296.65|294.25|0
1627997700000|2021-08-03 13:35:00|299.75|297.35|301.03|298.63|301.88|299.48|299.47|297.07|0
1627998000000|2021-08-03 13:40:00|301.17|298.77|303.02|300.62|303.59|301.19|300.6|298.2|0
1627998300000|2021-08-03 13:45:00|303.45|301.05|305.51|303.11|305.51|303.11|300.48|298.08|0
1627998600000|2021-08-03 13:50:00|305.8|303.4|309.37|306.97|309.37|306.97|305.23|302.83|0
1627998900000|2021-08-03 13:55:00|309.8|307.4|311.1|308.7|311.54|309.14|309.23|306.83|0
1627999200000|2021-08-03 14:00:00|310.96|308.56|308.51|306.11|311.1|308.7|307.36|304.96|0
1627999500000|2021-08-03 14:05:00|308.65|306.25|311.97|309.57|311.97|309.57|308.07|305.67|0
1627999800000|2021-08-03 14:10:00|311.68|309.28|311.31|308.91|312.69|310.29|310.59|308.19|0
1628000100000|2021-08-03 14:15:00|311.53|309.13|305.99|303.59|312.03|309.63|305.99|303.59|0
1628000400000|2021-08-03 14:20:00|306.14|303.74|300.16|297.76|307.92|305.52|300.02|297.62|0
1628000700000|2021-08-03 14:25:00|300.3|297.9|300.87|298.47|301.3|298.9|300.16|297.76|0
1628001000000|2021-08-03 14:30:00|301.01|298.61|304.73|302.33|304.87|302.47|300.87|298.47|0
1628001300000|2021-08-03 14:35:00|304.58|302.18|302.72|300.32|305.59|303.19|302.15|299.75|0
1628001600000|2021-08-03 14:40:00|303.15|300.75|302.86|300.46|303.58|301.18|301.01|298.61|0
1628001900000|2021-08-03 14:45:00|303.15|300.75|300.44|298.04|304.72|302.32|300.15|297.75|0
1628002200000|2021-08-03 14:50:00|300.01|297.61|302.83|300.43|302.83|300.43|299.16|296.76|0
1628002500000|2021-08-03 14:55:00|302.69|300.29|303.83|301.43|304.26|301.86|301.98|299.58|0
1628002800000|2021-08-03 15:00:00|304.26|301.86|303.83|301.43|304.26|301.86|301.41|299.01|0
1628003100000|2021-08-03 15:05:00|303.97|301.57|303.25|300.85|305.11|302.71|302.4|300|0
1628003400000|2021-08-03 15:10:00|303.4|301|304.11|301.71|304.54|302.14|302.4|300|0
1628003700000|2021-08-03 15:15:00|303.82|301.42|305.82|303.42|305.97|303.57|303.11|300.71|0
1628004000000|2021-08-03 15:20:00|305.68|303.28|305.18|302.78|305.97|303.57|304.12|301.72|0
1628004300000|2021-08-03 15:25:00|305.25|302.85|302.4|300|306.47|304.07|302.32|299.92|0
1628004600000|2021-08-03 15:30:00|302.32|299.92|299.77|297.37|302.47|300.07|299.21|296.81|0
1628004900000|2021-08-03 15:35:00|299.49|297.09|299.34|296.94|300.19|297.79|298.92|296.52|0
1628005200000|2021-08-03 15:40:00|299.2|296.8|292.16|289.76|299.34|296.94|291.74|289.34|0
1628005500000|2021-08-03 15:45:00|292.72|290.32|293.13|290.73|293.55|291.15|292.16|289.76|0
1628005800000|2021-08-03 15:50:00|292.85|290.45|292.99|290.59|293.41|291.01|291.74|289.34|0
1628006100000|2021-08-03 15:55:00|292.71|290.31|291.74|289.34|292.71|290.31|291.04|288.64|0
1628006400000|2021-08-03 16:00:00|291.6|289.2|291.32|288.92|292.02|289.62|291.04|288.64|0
1628006700000|2021-08-03 16:05:00|291.25|288.85|292.57|290.17|292.57|290.17|291.25|288.85|0
1628007000000|2021-08-03 16:10:00|292.71|290.31|293.26|290.86|293.26|290.86|292.43|290.03|0
1628007300000|2021-08-03 16:15:00|293.12|290.72|294.79|292.39|294.79|292.39|292.29|289.89|0
1628007600000|2021-08-03 16:20:00|294.65|292.25|294.93|292.53|294.93|292.53|293.82|291.42|0
1628007900000|2021-08-03 16:25:00|295.07|292.67|294.23|291.83|295.21|292.81|294.23|291.83|0
1628008200000|2021-08-03 16:30:00|294.37|291.97|292.98|290.58|294.79|292.39|292.98|290.58|0
1628008500000|2021-08-03 16:35:00|292.84|290.44|292|289.6|292.98|290.58|291.86|289.46|0
1628008800000|2021-08-03 16:40:00|291.93|289.53|292.42|290.02|292.69|290.29|291.58|289.18|0
1628009100000|2021-08-03 16:45:00|292.28|289.88|292.55|290.15|292.69|290.29|292|289.6|0
1628009400000|2021-08-03 16:50:00|292.49|290.09|292.69|290.29|293.25|290.85|292.49|290.09|0
1628009700000|2021-08-03 16:55:00|292.55|290.15|291.3|288.9|292.55|290.15|291.3|288.9|0
1628010000000|2021-08-03 17:00:00|291.16|288.76|289.78|287.38|291.3|288.9|289.5|287.1|0
1628010300000|2021-08-03 17:05:00|289.64|287.24|288.95|286.55|289.64|287.24|288.53|286.13|0
1628010600000|2021-08-03 17:10:00|288.81|286.41|288.95|286.55|289.91|287.51|288.81|286.41|0
1628010900000|2021-08-03 17:15:00|288.81|286.41|289.36|286.96|289.36|286.96|288.67|286.27|0
1628011200000|2021-08-03 17:20:00|289.22|286.82|289.63|287.23|289.98|287.58|288.94|286.54|0
1628011500000|2021-08-03 17:25:00|289.77|287.37|289.63|287.23|290.05|287.65|289.35|286.95|0
1628011800000|2021-08-03 17:30:00|289.49|287.09|288.94|286.54|289.77|287.37|288.66|286.26|0
1628012100000|2021-08-03 17:35:00|289.08|286.68|289.9|287.5|290.18|287.78|288.94|286.54|0
1628012400000|2021-08-03 17:40:00|289.77|287.37|290.18|287.78|290.18|287.78|289.49|287.09|0
1628012700000|2021-08-03 17:45:00|290.32|287.92|289.62|287.22|290.32|287.92|289.49|287.09|0
1628013000000|2021-08-03 17:50:00|289.49|287.09|288.93|286.53|289.62|287.22|288.79|286.39|0
1628013300000|2021-08-03 17:55:00|288.79|286.39|289.07|286.67|289.21|286.81|288.66|286.26|0
1628013600000|2021-08-03 18:00:00|288.93|286.53|289.34|286.94|290.73|288.33|288.52|286.12|0
1628013900000|2021-08-03 18:05:00|289.48|287.08|288.51|286.11|289.76|287.36|288.38|285.98|0
1628014200000|2021-08-03 18:10:00|288.45|286.05|287.69|285.29|288.51|286.11|286.59|284.19|0
1628014500000|2021-08-03 18:15:00|287.82|285.42|287.27|284.87|287.96|285.56|287|284.6|0
1628014800000|2021-08-03 18:20:00|287.34|284.94|287.96|285.56|288.1|285.7|287.13|284.73|0
1628015100000|2021-08-03 18:25:00|287.82|285.42|287.34|284.94|287.96|285.56|286.99|284.59|0
1628015400000|2021-08-03 18:30:00|287.27|284.87|287.68|285.28|287.82|285.42|286.86|284.46|0
1628015700000|2021-08-03 18:35:00|287.54|285.14|287.4|285|287.89|285.49|287.27|284.87|0
1628016000000|2021-08-03 18:40:00|287.27|284.87|286.71|284.31|289.73|287.33|286.58|284.18|0
1628016300000|2021-08-03 18:45:00|286.58|284.18|288.92|286.52|288.92|286.52|286.58|284.18|0
1628016600000|2021-08-03 18:50:00|288.5|286.1|288.09|285.69|288.5|286.1|287.67|285.27|0
1628016900000|2021-08-03 18:55:00|287.95|285.55|287.26|284.86|287.95|285.55|286.71|284.31|0
1628017200000|2021-08-03 19:00:00|286.98|284.58|286.43|284.03|287.12|284.72|286.3|283.9|0
1628017500000|2021-08-03 19:05:00|286.57|284.17|285.61|283.21|286.71|284.31|284.79|282.39|0
1628017800000|2021-08-03 19:10:00|285.54|283.14|286.29|283.89|286.98|284.58|285.33|282.93|0
1628018100000|2021-08-03 19:15:00|286.16|283.76|285.61|283.21|286.16|283.76|285.06|282.66|0
1628018400000|2021-08-03 19:20:00|285.68|283.28|284.65|282.25|285.88|283.48|284.65|282.25|0
1628018700000|2021-08-03 19:25:00|284.51|282.11|285.05|282.65|285.06|282.66|284.51|282.11|0
1628019000000|2021-08-03 19:30:00|285.19|282.79|284.37|281.97|285.19|282.79|284.1|281.7|0
1628019300000|2021-08-03 19:35:00|284.51|282.11|285.19|282.79|285.33|282.93|284.17|281.77|0
1628019600000|2021-08-03 19:40:00|285.33|282.93|286.01|283.61|286.01|283.61|284.64|282.24|0
1628019900000|2021-08-03 19:45:00|286.15|283.75|285.73|283.33|286.28|283.88|285.32|282.92|0
1628020200000|2021-08-03 19:50:00|284.98|282.58|284.77|282.37|286.55|284.15|284.64|282.24|0
1628020500000|2021-08-03 19:55:00|284.91|282.51|283.13|280.73|285.32|282.92|283.13|280.73|0
1628020800000|2021-08-03 20:00:00|283.27|280.87|285.04|282.64|286.14|283.74|283.27|280.87|0
1628021100000|2021-08-03 20:05:00|284.9|282.5|285.73|283.33|285.73|283.33|284.36|281.96|0
1628021400000|2021-08-03 20:10:00|285.86|283.46|286.41|284.01|286.41|284.01|285.59|283.19|0
1628021700000|2021-08-03 20:15:00|285.92|283.12|285.65|282.85|285.92|283.12|285.37|282.57|0
1628022000000|2021-08-03 20:20:00|285.51|282.71|285.51|282.71|285.51|282.71|285.37|282.57|0
1628022300000|2021-08-03 20:25:00|285.65|282.85|285.51|282.71|285.65|282.85|285.51|282.71|0
1628022600000|2021-08-03 20:30:00|285.64|282.84|285.78|282.98|286.06|283.26|285.64|282.84|0
1628022900000|2021-08-03 20:35:00|285.64|282.84|285.5|282.7|285.64|282.84|285.3|282.5|0
1628023200000|2021-08-03 20:40:00|285.37|282.57|285.64|282.84|285.78|282.98|285.23|282.43|0
1628023500000|2021-08-03 20:45:00|285.57|282.77|286.74|283.94|286.74|283.94|285.23|282.43|0
1628023800000|2021-08-03 20:50:00|286.6|283.8|287.01|284.21|287.01|284.21|286.32|283.52|0
1628024100000|2021-08-03 20:55:00|286.87|284.07|286.84|284.04|286.94|284.14|286.46|283.66|0
1628024400000|2021-08-03 21:00:00|286.66|283.86|286.71|283.91|286.85|284.05|286.66|283.86|0
1628024700000|2021-08-03 21:05:00|286.65|283.85|286.69|283.89|286.73|283.93|286.65|283.85|0
1628025000000|2021-08-03 21:10:00|286.71|283.91|286.97|284.17|287.07|284.27|286.71|283.91|0
1628025300000|2021-08-03 21:15:00|286.95|284.15|286.83|284.03|286.97|284.17|286.79|283.99|0
1628025600000|2021-08-03 21:20:00|286.81|284.01|286.81|284.01|286.88|284.08|286.66|283.86|0
1628025900000|2021-08-03 21:25:00|286.83|284.03|286.8|284|286.83|284.03|286.72|283.92|0
1628026200000|2021-08-03 21:30:00|286.78|283.98|286.83|284.03|286.96|284.16|286.66|283.86|0
1628026500000|2021-08-03 21:35:00|286.82|284.02|286.88|284.08|286.88|284.08|286.8|284|0
1628026800000|2021-08-03 21:40:00|286.8|284|286.8|284|286.8|284|286.8|284|0
1628027100000|2021-08-03 21:45:00|286.72|283.92|286.8|284|286.82|284.02|286.72|283.92|0
1628027400000|2021-08-03 21:50:00|286.78|283.98|286.7|283.9|286.78|283.98|286.68|283.88|0
1628027700000|2021-08-03 21:55:00|286.68|283.88|286.64|283.84|286.7|283.9|286.59|283.79|0
1628028000000|2021-08-03 22:00:00|286.37|283.57|285.34|282.54|286.37|283.57|285.06|282.26|0
1628028300000|2021-08-03 22:05:00|285.2|282.4|286.02|283.22|286.02|283.22|285.2|282.4|0
1628028600000|2021-08-03 22:10:00|285.88|283.08|285.61|282.81|286.16|283.36|285.61|282.81|0
1628028900000|2021-08-03 22:15:00|285.88|283.08|285.82|283.02|286.02|283.22|285.74|282.94|0
1628029200000|2021-08-03 22:20:00|285.88|283.08|285.6|282.8|285.88|283.08|285.47|282.67|0
1628029500000|2021-08-03 22:25:00|285.74|282.94|285.47|282.67|285.74|282.94|285.33|282.53|0
1628029800000|2021-08-03 22:30:00|285.6|282.8|286.15|283.35|286.15|283.35|285.47|282.67|0
1628030100000|2021-08-03 22:35:00|286.01|283.21|286.29|283.49|286.42|283.62|285.88|283.08|0
1628030400000|2021-08-03 22:40:00|286.42|283.62|286.28|283.48|286.56|283.76|286.15|283.35|0
1628030700000|2021-08-03 22:45:00|286.15|283.35|286.01|283.21|286.15|283.35|285.87|283.07|0
1628031000000|2021-08-03 22:50:00|286.15|283.35|285.87|283.07|286.15|283.35|285.73|282.93|0
1628031300000|2021-08-03 22:55:00|286.01|283.21|286.14|283.34|286.14|283.34|285.87|283.07|0
1628031600000|2021-08-03 23:00:00|286|283.2|286.55|283.75|286.83|284.03|286|283.2|0
1628031900000|2021-08-03 23:05:00|286.41|283.61|287.1|284.3|287.24|284.44|286.41|283.61|0
1628032200000|2021-08-03 23:10:00|287.17|284.37|287.51|284.71|287.51|284.71|286.96|284.16|0
1628032500000|2021-08-03 23:15:00|287.45|284.65|286.96|284.16|287.45|284.65|286.82|284.02|0
1628032800000|2021-08-03 23:20:00|286.82|284.02|287.03|284.23|287.1|284.3|286.82|284.02|0
1628033100000|2021-08-03 23:25:00|286.96|284.16|287.23|284.43|287.23|284.43|286.82|284.02|0
1628033400000|2021-08-03 23:30:00|287.37|284.57|287.37|284.57|287.51|284.71|287.23|284.43|0
1628033700000|2021-08-03 23:35:00|287.23|284.43|286.95|284.15|287.37|284.57|286.82|284.02|0
1628034000000|2021-08-03 23:40:00|287.09|284.29|287.36|284.56|287.5|284.7|286.95|284.15|0
1628034300000|2021-08-03 23:45:00|287.23|284.43|287.09|284.29|287.44|284.64|287.09|284.29|0
1628034600000|2021-08-03 23:50:00|287.22|284.42|287.36|284.56|287.36|284.56|287.09|284.29|0
1628034900000|2021-08-03 23:55:00|287.22|284.42|287.08|284.28|287.36|284.56|287.08|284.28|0
1628035200000|2021-08-04 00:00:00|287.22|284.42|288.32|285.52|288.53|285.73|287.08|284.28|0
1628035500000|2021-08-04 00:05:00|288.46|285.66|288.04|285.24|288.46|285.66|287.77|284.97|0
1628035800000|2021-08-04 00:10:00|288.18|285.38|287.91|285.11|288.18|285.38|287.77|284.97|0
1628036100000|2021-08-04 00:15:00|287.77|284.97|287.08|284.28|288.04|285.24|287.08|284.28|0
1628036400000|2021-08-04 00:20:00|287.21|284.41|287.63|284.83|287.63|284.83|287.21|284.41|0
1628036700000|2021-08-04 00:25:00|287.49|284.69|286.94|284.14|287.76|284.96|286.8|284|0
1628037000000|2021-08-04 00:30:00|287.07|284.27|287.35|284.55|287.35|284.55|286.8|284|0
1628037300000|2021-08-04 00:35:00|287.49|284.69|287.07|284.27|287.49|284.69|286.66|283.86|0
1628037600000|2021-08-04 00:40:00|286.93|284.13|287.14|284.34|287.34|284.54|286.79|283.99|0
1628037900000|2021-08-04 00:45:00|287.21|284.41|287.48|284.68|287.62|284.82|287.07|284.27|0
1628038200000|2021-08-04 00:50:00|287.41|284.61|287.34|284.54|287.48|284.68|287.14|284.34|0
1628038500000|2021-08-04 00:55:00|287.27|284.47|287.2|284.4|287.48|284.68|287.06|284.26|0
1628038800000|2021-08-04 01:00:00|287.34|284.54|287.47|284.67|287.61|284.81|287.2|284.4|0
1628039100000|2021-08-04 01:05:00|287.61|284.81|287.06|284.26|287.68|284.88|287.06|284.26|0
1628039400000|2021-08-04 01:10:00|286.92|284.12|287.06|284.26|287.2|284.4|286.92|284.12|0
1628039700000|2021-08-04 01:15:00|286.92|284.12|286.09|283.29|287.06|284.26|285.96|283.16|0
1628040000000|2021-08-04 01:20:00|286.23|283.43|285.82|283.02|286.37|283.57|285.82|283.02|0
1628040300000|2021-08-04 01:25:00|285.96|283.16|286.23|283.43|286.23|283.43|285.82|283.02|0
1628040600000|2021-08-04 01:30:00|286.37|283.57|286.5|283.7|286.78|283.98|286.16|283.36|0
1628040900000|2021-08-04 01:35:00|286.57|283.77|286.91|284.11|287.33|284.53|286.5|283.7|0
1628041200000|2021-08-04 01:40:00|287.05|284.25|287.6|284.8|287.88|285.08|286.91|284.11|0
1628041500000|2021-08-04 01:45:00|287.46|284.66|286.22|283.42|287.46|284.66|286.22|283.42|0
1628041800000|2021-08-04 01:50:00|286.36|283.56|285.4|282.6|286.36|283.56|285.26|282.46|0
1628042100000|2021-08-04 01:55:00|285.26|282.46|285.26|282.46|285.53|282.73|285.12|282.32|0
1628042400000|2021-08-04 02:00:00|285.33|282.53|285.67|282.87|285.67|282.87|285.26|282.46|0
1628042700000|2021-08-04 02:05:00|285.6|282.8|285.53|282.73|285.67|282.87|285.25|282.45|0
1628043000000|2021-08-04 02:10:00|285.39|282.59|285.66|282.86|285.8|283|285.25|282.45|0
1628043300000|2021-08-04 02:15:00|285.53|282.73|285.66|282.86|285.8|283|285.39|282.59|0
1628043600000|2021-08-04 02:20:00|285.6|282.8|285.93|283.13|285.94|283.14|285.52|282.72|0
1628043900000|2021-08-04 02:25:00|285.8|283|285.8|283|285.8|283|285.38|282.58|0
1628044200000|2021-08-04 02:30:00|285.66|282.86|285.79|282.99|285.93|283.13|285.66|282.86|0
1628044500000|2021-08-04 02:35:00|285.66|282.86|285.52|282.72|285.79|282.99|285.38|282.58|0
1628044800000|2021-08-04 02:40:00|285.38|282.58|285.65|282.85|285.73|282.93|285.24|282.44|0
1628045100000|2021-08-04 02:45:00|285.52|282.72|285.79|282.99|285.86|283.06|285.51|282.71|0
1628045400000|2021-08-04 02:50:00|285.93|283.13|285.51|282.71|285.93|283.13|285.51|282.71|0
1628045700000|2021-08-04 02:55:00|285.65|282.85|285.92|283.12|285.99|283.19|285.51|282.71|0
1628046000000|2021-08-04 03:00:00|286.06|283.26|285.92|283.12|286.06|283.26|285.78|282.98|0
1628046300000|2021-08-04 03:05:00|285.78|282.98|285.51|282.71|285.92|283.12|285.51|282.71|0
1628046600000|2021-08-04 03:10:00|285.37|282.57|285.37|282.57|285.51|282.71|285.23|282.43|0
1628046900000|2021-08-04 03:15:00|285.3|282.5|285.23|282.43|285.5|282.7|285.23|282.43|0
1628047200000|2021-08-04 03:20:00|285.09|282.29|285.23|282.43|285.5|282.7|285.09|282.29|0
1628047500000|2021-08-04 03:25:00|285.09|282.29|284.95|282.15|285.23|282.43|284.82|282.02|0
1628047800000|2021-08-04 03:30:00|285.02|282.22|285.22|282.42|285.36|282.56|284.95|282.15|0
1628048100000|2021-08-04 03:35:00|285.3|282.5|285.63|282.83|285.71|282.91|285.3|282.5|0
1628048400000|2021-08-04 03:40:00|285.77|282.97|285.77|282.97|285.91|283.11|285.77|282.97|0
1628048700000|2021-08-04 03:45:00|285.63|282.83|285.49|282.69|285.77|282.97|285.49|282.69|0
1628049000000|2021-08-04 03:50:00|285.63|282.83|285.9|283.1|286.04|283.24|285.49|282.69|0
1628049300000|2021-08-04 03:55:00|285.98|283.18|285.9|283.1|285.98|283.18|285.63|282.83|0
1628049600000|2021-08-04 04:00:00|285.76|282.96|285.76|282.96|285.9|283.1|285.63|282.83|0
1628049900000|2021-08-04 04:05:00|285.9|283.1|285.62|282.82|285.9|283.1|285.49|282.69|0
1628050200000|2021-08-04 04:10:00|285.49|282.69|285.49|282.69|285.62|282.82|285.49|282.69|0
1628050500000|2021-08-04 04:15:00|285.56|282.76|285.62|282.82|285.62|282.82|285.35|282.55|0
1628050800000|2021-08-04 04:20:00|285.48|282.68|285.76|282.96|285.76|282.96|285.42|282.62|0
1628051100000|2021-08-04 04:25:00|285.62|282.82|285.75|282.95|285.89|283.09|285.62|282.82|0
1628051400000|2021-08-04 04:30:00|285.69|282.89|285.62|282.82|285.75|282.95|285.48|282.68|0
1628051700000|2021-08-04 04:35:00|285.48|282.68|285.07|282.27|285.62|282.82|285.07|282.27|0
1628052000000|2021-08-04 04:40:00|285.14|282.34|285.34|282.54|285.41|282.61|285.06|282.26|0
1628052300000|2021-08-04 04:45:00|285.2|282.4|285.2|282.4|285.34|282.54|285.13|282.33|0
1628052600000|2021-08-04 04:50:00|285.34|282.54|285.2|282.4|285.34|282.54|285.06|282.26|0
1628052900000|2021-08-04 04:55:00|285.33|282.53|285.2|282.4|285.33|282.53|285.2|282.4|0
1628053200000|2021-08-04 05:00:00|285.33|282.53|285.19|282.39|285.54|282.74|285.06|282.26|0
1628053500000|2021-08-04 05:05:00|285.27|282.47|285.95|283.15|286.02|283.22|285.27|282.47|0
1628053800000|2021-08-04 05:10:00|285.88|283.08|285.46|282.66|286.02|283.22|285.46|282.66|0
1628054100000|2021-08-04 05:15:00|285.6|282.8|285.6|282.8|285.88|283.08|285.46|282.66|0
1628054400000|2021-08-04 05:20:00|285.46|282.66|285.53|282.73|286.01|283.21|285.46|282.66|0
1628054700000|2021-08-04 05:25:00|285.6|282.8|285.32|282.52|285.6|282.8|285.19|282.39|0
1628055000000|2021-08-04 05:30:00|285.19|282.39|285.05|282.25|285.39|282.59|285.05|282.25|0
1628055300000|2021-08-04 05:35:00|285.12|282.32|285.18|282.38|285.46|282.66|285.05|282.25|0
1628055600000|2021-08-04 05:40:00|285.32|282.52|285.25|282.45|285.59|282.79|284.63|281.83|0
1628055900000|2021-08-04 05:45:00|285.32|282.52|284.9|282.1|285.45|282.65|284.77|281.97|0
1628056200000|2021-08-04 05:50:00|284.98|282.18|284.77|281.97|285.32|282.52|284.77|281.97|0
1628056500000|2021-08-04 05:55:00|284.63|281.83|284.49|281.69|284.77|281.97|284.22|281.42|0
1628056800000|2021-08-04 06:00:00|284.56|281.76|284.49|281.69|285.17|282.37|284.35|281.55|0
1628057100000|2021-08-04 06:05:00|284.42|281.62|284.08|281.28|284.49|281.69|283.94|281.14|0
1628057400000|2021-08-04 06:10:00|284.15|281.35|283.94|281.14|284.21|281.41|283.53|280.73|0
1628057700000|2021-08-04 06:15:00|283.8|281|284.07|281.27|284.62|281.82|283.8|281|0
1628058000000|2021-08-04 06:20:00|284.14|281.34|283.66|280.86|284.21|281.41|283.53|280.73|0
1628058300000|2021-08-04 06:25:00|283.8|281|283.52|280.72|283.93|281.13|283.52|280.72|0
1628058600000|2021-08-04 06:30:00|283.66|280.86|283.52|280.72|283.66|280.86|283.39|280.59|0
1628058900000|2021-08-04 06:35:00|283.66|280.86|283.52|280.72|283.79|280.99|283.38|280.58|0
1628059200000|2021-08-04 06:40:00|283.66|280.86|283.65|280.85|283.79|280.99|283.65|280.85|0
1628059500000|2021-08-04 06:45:00|283.52|280.72|283.45|280.65|283.79|280.99|283.38|280.58|0
1628059800000|2021-08-04 06:50:00|283.52|280.72|283.51|280.71|283.52|280.72|283.38|280.58|0
1628060100000|2021-08-04 06:55:00|283.38|280.58|284.06|281.26|284.06|281.26|283.38|280.58|0
1628060400000|2021-08-04 07:00:00|284.13|281.33|284.19|281.39|284.61|281.81|283.65|280.85|0
1628060700000|2021-08-04 07:05:00|283.99|281.59|284.2|281.8|284.4|282|283.31|280.91|0
1628061000000|2021-08-04 07:10:00|284.27|281.87|284.26|281.86|284.68|282.28|283.93|281.53|0
1628061300000|2021-08-04 07:15:00|284.13|281.73|284.06|281.66|284.4|282|283.85|281.45|0
1628061600000|2021-08-04 07:20:00|283.99|281.59|283.17|280.77|283.99|281.59|283.17|280.77|0
1628061900000|2021-08-04 07:25:00|283.24|280.84|284.12|281.72|284.53|282.13|283.17|280.77|0
1628062200000|2021-08-04 07:30:00|284.26|281.86|283.98|281.58|284.53|282.13|283.85|281.45|0
1628062500000|2021-08-04 07:35:00|283.85|281.45|283.85|281.45|284.26|281.86|283.71|281.31|0
1628062800000|2021-08-04 07:40:00|283.78|281.38|284.19|281.79|284.25|281.85|283.78|281.38|0
1628063100000|2021-08-04 07:45:00|284.12|281.72|284.53|282.13|284.66|282.26|283.98|281.58|0
1628063400000|2021-08-04 07:50:00|284.46|282.06|285.35|282.95|285.35|282.95|284.46|282.06|0
1628063700000|2021-08-04 07:55:00|285.21|282.81|286.44|284.04|286.58|284.18|284.8|282.4|0
1628064000000|2021-08-04 08:00:00|286.58|284.18|286.38|283.98|286.72|284.32|285.34|282.94|0
1628064300000|2021-08-04 08:05:00|286.31|283.91|286.72|284.32|286.99|284.59|286.31|283.91|0
1628064600000|2021-08-04 08:10:00|286.65|284.25|285.48|283.08|286.72|284.32|285.48|283.08|0
1628064900000|2021-08-04 08:15:00|285.62|283.22|285.89|283.49|286.03|283.63|285.2|282.8|0
1628065200000|2021-08-04 08:20:00|285.75|283.35|285.34|282.94|286.3|283.9|285.2|282.8|0
1628065500000|2021-08-04 08:25:00|285.47|283.07|285.47|283.07|286.02|283.62|285.34|282.94|0
1628065800000|2021-08-04 08:30:00|285.34|282.94|285.47|283.07|285.47|283.07|285.06|282.66|0
1628066100000|2021-08-04 08:35:00|285.61|283.21|285.19|282.79|285.75|283.35|285.06|282.66|0
1628066400000|2021-08-04 08:40:00|285.13|282.73|285.06|282.66|285.47|283.07|285.06|282.66|0
1628066700000|2021-08-04 08:45:00|285.19|282.79|285.19|282.79|285.47|283.07|284.92|282.52|0
1628067000000|2021-08-04 08:50:00|285.26|282.86|284.92|282.52|285.26|282.86|284.92|282.52|0
1628067300000|2021-08-04 08:55:00|284.85|282.45|285.19|282.79|285.19|282.79|284.5|282.1|0
1628067600000|2021-08-04 09:00:00|285.12|282.72|284.5|282.1|285.19|282.79|284.5|282.1|0
1628067900000|2021-08-04 09:05:00|284.64|282.24|284.91|282.51|285.05|282.65|284.5|282.1|0
1628068200000|2021-08-04 09:10:00|284.84|282.44|285.05|282.65|285.18|282.78|284.77|282.37|0
1628068500000|2021-08-04 09:15:00|285.18|282.78|285.04|282.64|285.46|283.06|284.91|282.51|0
1628068800000|2021-08-04 09:20:00|284.91|282.51|285.18|282.78|285.39|282.99|284.91|282.51|0
1628069100000|2021-08-04 09:25:00|285.11|282.71|285.31|282.91|285.73|283.33|285.04|282.64|0
1628069400000|2021-08-04 09:30:00|285.45|283.05|284.9|282.5|285.45|283.05|284.9|282.5|0
1628069700000|2021-08-04 09:35:00|284.97|282.57|284.63|282.23|285.04|282.64|284.35|281.95|0
1628070000000|2021-08-04 09:40:00|284.7|282.3|284.56|282.16|284.76|282.36|284.49|282.09|0
1628070300000|2021-08-04 09:45:00|284.62|282.22|284.21|281.81|284.76|282.36|284.07|281.67|0
1628070600000|2021-08-04 09:50:00|284.07|281.67|284.21|281.81|284.48|282.08|283.94|281.54|0
1628070900000|2021-08-04 09:55:00|284.35|281.95|284.89|282.49|285.03|282.63|284.21|281.81|0
1628071200000|2021-08-04 10:00:00|284.76|282.36|284.89|282.49|285.03|282.63|284.62|282.22|0
1628071500000|2021-08-04 10:05:00|284.96|282.56|284.62|282.22|285.17|282.77|284.62|282.22|0
1628071800000|2021-08-04 10:10:00|284.55|282.15|284.61|282.21|284.89|282.49|284.34|281.94|0
1628072100000|2021-08-04 10:15:00|284.75|282.35|284.48|282.08|284.75|282.35|284.34|281.94|0
1628072400000|2021-08-04 10:20:00|284.34|281.94|284.75|282.35|284.75|282.35|284.34|281.94|0
1628072700000|2021-08-04 10:25:00|284.61|282.21|284.2|281.8|284.68|282.28|284.06|281.66|0
1628073000000|2021-08-04 10:30:00|284.06|281.66|283.92|281.52|284.2|281.8|283.92|281.52|0
1628073300000|2021-08-04 10:35:00|283.79|281.39|283.92|281.52|283.92|281.52|283.65|281.25|0
1628073600000|2021-08-04 10:40:00|283.86|281.46|283.78|281.38|283.92|281.52|283.78|281.38|0
1628073900000|2021-08-04 10:45:00|283.92|281.52|283.64|281.24|283.92|281.52|283.51|281.11|0
1628074200000|2021-08-04 10:50:00|283.51|281.11|284.19|281.79|284.19|281.79|283.37|280.97|0
1628074500000|2021-08-04 10:55:00|284.12|281.72|284.46|282.06|284.6|282.2|284.05|281.65|0
1628074800000|2021-08-04 11:00:00|284.6|282.2|284.6|282.2|285.28|282.88|284.46|282.06|0
1628075100000|2021-08-04 11:05:00|284.73|282.33|285.14|282.74|285.97|283.57|284.6|282.2|0
1628075400000|2021-08-04 11:10:00|285.28|282.88|285|282.6|285.49|283.09|284.94|282.54|0
1628075700000|2021-08-04 11:15:00|285.14|282.74|285.69|283.29|285.96|283.56|285.14|282.74|0
1628076000000|2021-08-04 11:20:00|285.83|283.43|285.28|282.88|285.83|283.43|285|282.6|0
1628076300000|2021-08-04 11:25:00|285.41|283.01|285.62|283.22|285.96|283.56|285.28|282.88|0
1628076600000|2021-08-04 11:30:00|285.55|283.15|286.65|284.25|286.92|284.52|285.55|283.15|0
1628076900000|2021-08-04 11:35:00|286.51|284.11|286.64|284.24|286.78|284.38|286.37|283.97|0
1628077200000|2021-08-04 11:40:00|286.78|284.38|286.51|284.11|287.2|284.8|286.51|284.11|0
1628077500000|2021-08-04 11:45:00|286.64|284.24|286.78|284.38|287.19|284.79|286.51|284.11|0
1628077800000|2021-08-04 11:50:00|286.71|284.31|286.36|283.96|286.78|284.38|286.09|283.69|0
1628078100000|2021-08-04 11:55:00|286.09|283.69|287.33|284.93|287.46|285.06|286.09|283.69|0
1628078400000|2021-08-04 12:00:00|287.46|285.06|287.74|285.34|288.29|285.89|287.33|284.93|0
1628078700000|2021-08-04 12:05:00|287.6|285.2|286.77|284.37|287.74|285.34|286.63|284.23|0
1628079000000|2021-08-04 12:10:00|286.63|284.23|286.91|284.51|287.46|285.06|286.63|284.23|0
1628079300000|2021-08-04 12:15:00|287.05|284.65|289.81|287.41|290.36|287.96|286.49|284.09|0
1628079600000|2021-08-04 12:20:00|289.67|287.27|290.22|287.82|290.78|288.38|289.12|286.72|0
1628079900000|2021-08-04 12:25:00|290.08|287.68|291.19|288.79|292.02|289.62|289.94|287.54|0
1628080200000|2021-08-04 12:30:00|291.05|288.65|289.94|287.54|291.19|288.79|289.94|287.54|0
1628080500000|2021-08-04 12:35:00|289.8|287.4|290.77|288.37|291.05|288.65|289.8|287.4|0
1628080800000|2021-08-04 12:40:00|290.63|288.23|290.49|288.09|290.91|288.51|290.08|287.68|0
1628081100000|2021-08-04 12:45:00|290.56|288.16|292.57|290.17|292.71|290.31|290.49|288.09|0
1628081400000|2021-08-04 12:50:00|292.29|289.89|293.4|291|293.4|291|292.29|289.89|0
1628081700000|2021-08-04 12:55:00|293.54|291.14|291.87|289.47|293.68|291.28|291.87|289.47|0
1628082000000|2021-08-04 13:00:00|291.73|289.33|292.84|290.44|293.4|291|291.73|289.33|0
1628082300000|2021-08-04 13:05:00|292.7|290.3|292.7|290.3|292.84|290.44|292.15|289.75|0
1628082600000|2021-08-04 13:10:00|292.56|290.16|292.84|290.44|293.54|291.14|292.28|289.88|0
1628082900000|2021-08-04 13:15:00|292.7|290.3|292.42|290.02|293.26|290.86|292.21|289.81|0
1628083200000|2021-08-04 13:20:00|292.28|289.88|292.7|290.3|292.84|290.44|292.28|289.88|0
1628083500000|2021-08-04 13:25:00|292.56|290.16|291.52|289.12|292.56|290.16|290.89|288.49|0
1628083800000|2021-08-04 13:30:00|291.45|289.05|292.04|289.64|293.99|291.59|290.31|287.91|0
1628084100000|2021-08-04 13:35:00|292.18|289.78|292.6|290.2|293.43|291.03|290.94|288.54|0
1628084400000|2021-08-04 13:40:00|292.74|290.34|292.87|290.47|293.98|291.58|292.6|290.2|0
1628084700000|2021-08-04 13:45:00|292.6|290.2|291.62|289.22|293.43|291.03|291.21|288.81|0
1628085000000|2021-08-04 13:50:00|291.49|289.09|292.73|290.33|293.7|291.3|290.1|287.7|0
1628085300000|2021-08-04 13:55:00|292.31|289.91|291.55|289.15|293.42|291.02|291.48|289.08|0
1628085600000|2021-08-04 14:00:00|291.34|288.94|289.14|286.74|292.04|289.64|289|286.6|0
1628085900000|2021-08-04 14:05:00|289|286.6|289.27|286.87|290.38|287.98|289|286.6|0
1628086200000|2021-08-04 14:10:00|289.13|286.73|287.77|285.37|290.97|288.57|286.6|284.2|0
1628086500000|2021-08-04 14:15:00|287.84|285.44|288.39|285.99|288.81|286.41|287.7|285.3|0
1628086800000|2021-08-04 14:20:00|288.67|286.27|289.64|287.24|290.06|287.66|288.53|286.13|0
1628087100000|2021-08-04 14:25:00|289.78|287.38|290.05|287.65|290.33|287.93|288.67|286.27|0
1628087400000|2021-08-04 14:30:00|289.91|287.51|291.72|289.32|293.82|291.42|289.91|287.51|0
1628087700000|2021-08-04 14:35:00|291.58|289.18|290.61|288.21|291.58|289.18|290.61|288.21|0
1628088000000|2021-08-04 14:40:00|290.74|288.34|289.63|287.23|290.74|288.34|288.24|285.84|0
1628088300000|2021-08-04 14:45:00|289.91|287.51|289.63|287.23|289.91|287.51|288.38|285.98|0
1628088600000|2021-08-04 14:50:00|289.49|287.09|291.3|288.9|292|289.6|289.49|287.09|0
1628088900000|2021-08-04 14:55:00|291.16|288.76|291.71|289.31|291.85|289.45|290.74|288.34|0
1628089200000|2021-08-04 15:00:00|291.57|289.17|291.37|288.97|292.41|290.01|290.01|287.61|0
1628089500000|2021-08-04 15:05:00|291.45|289.05|289.15|286.75|291.65|289.25|289.01|286.61|0
1628089800000|2021-08-04 15:10:00|289.28|286.88|289.98|287.58|290.26|287.86|288.87|286.47|0
1628090100000|2021-08-04 15:15:00|289.84|287.44|290.25|287.85|290.39|287.99|289.14|286.74|0
1628090400000|2021-08-04 15:20:00|290.39|287.99|292.06|289.66|292.62|290.22|290.39|287.99|0
1628090700000|2021-08-04 15:25:00|291.92|289.52|292.62|290.22|293.04|290.64|291.51|289.11|0
1628091000000|2021-08-04 15:30:00|292.48|290.08|291.5|289.1|293.18|290.78|291.36|288.96|0
1628091300000|2021-08-04 15:35:00|291.36|288.96|293.46|291.06|294.3|291.9|291.36|288.96|0
1628091600000|2021-08-04 15:40:00|293.18|290.78|293.88|291.48|295.42|293.02|293.18|290.78|0
1628091900000|2021-08-04 15:45:00|293.74|291.34|293.31|290.91|293.88|291.48|292.48|290.08|0
1628092200000|2021-08-04 15:50:00|293.17|290.77|293.17|290.77|294.02|291.62|292.33|289.93|0
1628092500000|2021-08-04 15:55:00|292.89|290.49|291.63|289.23|292.89|290.49|291.22|288.82|0
1628092800000|2021-08-04 16:00:00|291.77|289.37|291.49|289.09|292.33|289.93|291.35|288.95|0
1628093100000|2021-08-04 16:05:00|291.63|289.23|290.65|288.25|291.63|289.23|290.65|288.25|0
1628093400000|2021-08-04 16:10:00|290.38|287.98|290.37|287.97|291.21|288.81|290.24|287.84|0
1628093700000|2021-08-04 16:15:00|290.51|288.11|290.51|288.11|291.07|288.67|289.96|287.56|0
1628094000000|2021-08-04 16:20:00|290.37|287.97|291.76|289.36|291.77|289.37|290.37|287.97|0
1628094300000|2021-08-04 16:25:00|291.63|289.23|292.18|289.78|292.74|290.34|291.35|288.95|0
1628094600000|2021-08-04 16:30:00|292.32|289.92|292.18|289.78|292.74|290.34|291.62|289.22|0
1628094900000|2021-08-04 16:35:00|292.25|289.85|291.62|289.22|292.46|290.06|291.62|289.22|0
1628095200000|2021-08-04 16:40:00|291.76|289.36|292.32|289.92|292.81|290.41|291.48|289.08|0
1628095500000|2021-08-04 16:45:00|292.46|290.06|291.06|288.66|292.6|290.2|291.06|288.66|0
1628095800000|2021-08-04 16:50:00|290.92|288.52|291.06|288.66|291.55|289.15|290.92|288.52|0
1628096100000|2021-08-04 16:55:00|290.92|288.52|290.92|288.52|291.34|288.94|290.64|288.24|0
1628096400000|2021-08-04 17:00:00|290.78|288.38|289.4|287|290.92|288.52|289.26|286.86|0
1628096700000|2021-08-04 17:05:00|289.26|286.86|288.01|285.61|289.26|286.86|287.73|285.33|0
1628097000000|2021-08-04 17:10:00|287.87|285.47|287.87|285.47|288.15|285.75|287.73|285.33|0
1628097300000|2021-08-04 17:15:00|288.01|285.61|287.87|285.47|288.56|286.16|287.73|285.33|0
1628097600000|2021-08-04 17:20:00|287.73|285.33|287.45|285.05|287.87|285.47|287.17|284.77|0
1628097900000|2021-08-04 17:25:00|287.31|284.91|288.42|286.02|288.56|286.16|287.31|284.91|0
1628098200000|2021-08-04 17:30:00|288.28|285.88|288.69|286.29|289.25|286.85|288|285.6|0
1628098500000|2021-08-04 17:35:00|288.55|286.15|288.69|286.29|289.25|286.85|288.55|286.15|0
1628098800000|2021-08-04 17:40:00|288.55|286.15|289.25|286.85|289.25|286.85|288.55|286.15|0
1628099100000|2021-08-04 17:45:00|289.11|286.71|288.41|286.01|289.66|287.26|288.41|286.01|0
1628099400000|2021-08-04 17:50:00|288.55|286.15|287.85|285.45|288.83|286.43|287.85|285.45|0
1628099700000|2021-08-04 17:55:00|287.71|285.31|288.55|286.15|288.55|286.15|287.71|285.31|0
1628100000000|2021-08-04 18:00:00|288.41|286.01|287.57|285.17|288.68|286.28|287.57|285.17|0
1628100300000|2021-08-04 18:05:00|287.85|285.45|287.29|284.89|287.85|285.45|287.16|284.76|0
1628100600000|2021-08-04 18:10:00|287.43|285.03|287.15|284.75|287.43|285.03|286.74|284.34|0
1628100900000|2021-08-04 18:15:00|287.02|284.62|287.29|284.89|287.29|284.89|287.01|284.61|0
1628101200000|2021-08-04 18:20:00|287.15|284.75|286.87|284.47|287.15|284.75|286.74|284.34|0
1628101500000|2021-08-04 18:25:00|286.95|284.55|287.15|284.75|287.57|285.17|286.87|284.47|0
1628101800000|2021-08-04 18:30:00|287.29|284.89|286.73|284.33|287.7|285.3|286.73|284.33|0
1628102100000|2021-08-04 18:35:00|286.87|284.47|286.32|283.92|287.01|284.61|286.18|283.78|0
1628102400000|2021-08-04 18:40:00|286.18|283.78|286.59|284.19|287.01|284.61|286.18|283.78|0
1628102700000|2021-08-04 18:45:00|286.73|284.33|288.53|286.13|289.08|286.68|286.59|284.19|0
1628103000000|2021-08-04 18:50:00|288.39|285.99|289.08|286.68|289.92|287.52|288.39|285.99|0
1628103300000|2021-08-04 18:55:00|288.94|286.54|289.22|286.82|289.92|287.52|288.94|286.54|0
1628103600000|2021-08-04 19:00:00|289.36|286.96|288.94|286.54|289.64|287.24|288.8|286.4|0
1628103900000|2021-08-04 19:05:00|289.08|286.68|289.63|287.23|289.63|287.23|288.25|285.85|0
1628104200000|2021-08-04 19:10:00|289.36|286.96|290.33|287.93|290.75|288.35|289.22|286.82|0
1628104500000|2021-08-04 19:15:00|290.47|288.07|290.33|287.93|291.31|288.91|290.19|287.79|0
1628104800000|2021-08-04 19:20:00|290.47|288.07|289.77|287.37|290.47|288.07|289.35|286.95|0
1628105100000|2021-08-04 19:25:00|289.91|287.51|289.35|286.95|289.91|287.51|289.21|286.81|0
1628105400000|2021-08-04 19:30:00|289.49|287.09|289.21|286.81|290.46|288.06|289.07|286.67|0
1628105700000|2021-08-04 19:35:00|289.35|286.95|289.76|287.36|290.04|287.64|289.07|286.67|0
1628106000000|2021-08-04 19:40:00|289.7|287.3|289.07|286.67|290.32|287.92|288.93|286.53|0
1628106300000|2021-08-04 19:45:00|289.2|286.8|289.34|286.94|289.76|287.36|288.93|286.53|0
1628106600000|2021-08-04 19:50:00|289.62|287.22|289.62|287.22|290.18|287.78|288.51|286.11|0
1628106900000|2021-08-04 19:55:00|289.9|287.5|293.25|290.85|293.25|290.85|289.9|287.5|0
1628107200000|2021-08-04 20:00:00|293.11|290.71|292.55|290.15|293.39|290.99|292.41|290.01|0
1628107500000|2021-08-04 20:05:00|292.69|290.29|292.69|290.29|292.83|290.43|291.99|289.59|0
1628107800000|2021-08-04 20:10:00|292.55|290.15|291.85|289.45|292.55|290.15|291.71|289.31|0
1628108100000|2021-08-04 20:15:00|292.47|289.67|292.6|289.8|292.61|289.81|292.32|289.52|0
1628108400000|2021-08-04 20:20:00|292.74|289.94|292.6|289.8|293.02|290.22|292.6|289.8|0
1628108700000|2021-08-04 20:25:00|292.68|289.88|292.6|289.8|292.74|289.94|292.46|289.66|0
1628109000000|2021-08-04 20:30:00|292.46|289.66|292.6|289.8|292.74|289.94|292.46|289.66|0
1628109300000|2021-08-04 20:35:00|292.46|289.66|292.18|289.38|292.6|289.8|292.18|289.38|0
1628109600000|2021-08-04 20:40:00|292.32|289.52|292.18|289.38|292.32|289.52|292.18|289.38|0
1628109900000|2021-08-04 20:45:00|292.11|289.31|292.17|289.37|292.18|289.38|292.03|289.23|0
1628110200000|2021-08-04 20:50:00|292.03|289.23|291.75|288.95|292.03|289.23|291.75|288.95|0
1628110500000|2021-08-04 20:55:00|292.03|289.23|291.96|289.16|292.1|289.3|291.89|289.09|0
1628110800000|2021-08-04 21:00:00|292.01|289.21|292.19|289.39|292.39|289.59|292.01|289.21|0
1628111100000|2021-08-04 21:05:00|292.17|289.37|292.13|289.33|292.25|289.45|292.02|289.22|0
1628111400000|2021-08-04 21:10:00|292.19|289.39|292.2|289.4|292.23|289.43|292.11|289.31|0
1628111700000|2021-08-04 21:15:00|292.23|289.43|292.3|289.5|292.39|289.59|292.2|289.4|0
1628112000000|2021-08-04 21:20:00|292.35|289.55|292.47|289.67|292.47|289.67|292.35|289.55|0
1628112300000|2021-08-04 21:25:00|292.51|289.71|292.66|289.86|292.66|289.86|292.42|289.62|0
1628112600000|2021-08-04 21:30:00|292.47|289.67|292.71|289.91|292.75|289.95|292.38|289.58|0
1628112900000|2021-08-04 21:35:00|292.75|289.95|292.77|289.97|292.81|290.01|292.71|289.91|0
1628113200000|2021-08-04 21:40:00|292.72|289.92|292.78|289.98|292.78|289.98|292.44|289.64|0
1628113500000|2021-08-04 21:45:00|292.48|289.68|292.54|289.74|292.54|289.74|292.48|289.68|0
1628113800000|2021-08-04 21:50:00|292.52|289.72|292.4|289.6|292.52|289.72|292.38|289.58|0
1628114100000|2021-08-04 21:55:00|292.42|289.62|292.29|289.49|292.46|289.66|292.29|289.49|0
1628114400000|2021-08-04 22:00:00|292.22|289.42|292.01|289.21|292.71|289.91|291.94|289.14|0
1628114700000|2021-08-04 22:05:00|292.15|289.35|291.73|288.93|292.29|289.49|291.59|288.79|0
1628115000000|2021-08-04 22:10:00|291.66|288.86|291.45|288.65|291.73|288.93|291.45|288.65|0
1628115300000|2021-08-04 22:15:00|291.38|288.58|291.3|288.5|291.45|288.65|291.17|288.37|0
1628115600000|2021-08-04 22:20:00|291.38|288.58|291.3|288.5|291.44|288.64|291.3|288.5|0
1628115900000|2021-08-04 22:25:00|291.16|288.36|291.02|288.22|291.16|288.36|290.88|288.08|0
1628116200000|2021-08-04 22:30:00|290.88|288.08|290.88|288.08|291.02|288.22|290.46|287.66|0
1628116500000|2021-08-04 22:35:00|290.74|287.94|290.88|288.08|291.02|288.22|290.74|287.94|0
1628116800000|2021-08-04 22:40:00|290.74|287.94|290.88|288.08|290.88|288.08|290.6|287.8|0
1628117100000|2021-08-04 22:45:00|291.02|288.22|291.29|288.49|291.43|288.63|291.02|288.22|0
1628117400000|2021-08-04 22:50:00|291.15|288.35|290.87|288.07|291.15|288.35|290.74|287.94|0
1628118000000|2021-08-04 23:00:00|291.01|288.21|291.71|288.91|291.85|289.05|291.01|288.21|0
1628118300000|2021-08-04 23:05:00|291.78|288.98|291.71|288.91|291.78|288.98|291.43|288.63|0
1628118600000|2021-08-04 23:10:00|291.64|288.84|291.71|288.91|291.85|289.05|291.57|288.77|0
1628118900000|2021-08-04 23:15:00|291.85|289.05|291.84|289.04|291.85|289.05|291.56|288.76|0
1628119200000|2021-08-04 23:20:00|291.98|289.18|291.56|288.76|291.98|289.18|291.56|288.76|0
1628119500000|2021-08-04 23:25:00|291.63|288.83|291.56|288.76|291.7|288.9|291.56|288.76|0
1628119800000|2021-08-04 23:30:00|291.63|288.83|291.28|288.48|291.63|288.83|291.28|288.48|0
1628120100000|2021-08-04 23:35:00|291.42|288.62|291.7|288.9|291.98|289.18|291.28|288.48|0
1628120400000|2021-08-04 23:40:00|291.56|288.76|291.56|288.76|291.7|288.9|291.56|288.76|0
1628120700000|2021-08-04 23:45:00|291.49|288.69|291.13|288.33|291.56|288.76|291.13|288.33|0
1628121000000|2021-08-04 23:50:00|291.27|288.47|291.69|288.89|291.69|288.89|291.13|288.33|0
1628121300000|2021-08-04 23:55:00|291.76|288.96|291.41|288.61|291.76|288.96|290.99|288.19|0
1628121600000|2021-08-05 00:00:00|291.27|288.47|290.15|287.35|291.55|288.75|289.46|286.66|0
1628121900000|2021-08-05 00:05:00|290.29|287.49|289.04|286.24|290.29|287.49|288.76|285.96|0
1628122200000|2021-08-05 00:10:00|288.9|286.1|289.04|286.24|289.31|286.51|288.62|285.82|0
1628122500000|2021-08-05 00:15:00|288.9|286.1|288.06|285.26|289.04|286.24|287.78|284.98|0
1628122800000|2021-08-05 00:20:00|288.2|285.4|287.78|284.98|288.34|285.54|287.78|284.98|0
1628123100000|2021-08-05 00:25:00|287.64|284.84|287.5|284.7|287.78|284.98|287.37|284.57|0
1628123400000|2021-08-05 00:30:00|287.36|284.56|288.06|285.26|288.06|285.26|286.95|284.15|0
1628123700000|2021-08-05 00:35:00|287.99|285.19|287.78|284.98|288.06|285.26|287.64|284.84|0
1628124000000|2021-08-05 00:40:00|287.92|285.12|288.05|285.25|288.05|285.25|287.64|284.84|0
1628124300000|2021-08-05 00:45:00|287.91|285.11|287.91|285.11|288.05|285.25|287.64|284.84|0
1628124600000|2021-08-05 00:50:00|288.05|285.25|288.33|285.53|288.47|285.67|288.05|285.25|0
1628124900000|2021-08-05 00:55:00|288.19|285.39|288.05|285.25|288.33|285.53|287.91|285.11|0
1628125200000|2021-08-05 01:00:00|288.19|285.39|288.32|285.52|288.46|285.66|288.05|285.25|0
1628125500000|2021-08-05 01:05:00|288.18|285.38|288.6|285.8|288.74|285.94|288.05|285.25|0
1628125800000|2021-08-05 01:10:00|288.46|285.66|289.15|286.35|289.15|286.35|288.46|285.66|0
1628126100000|2021-08-05 01:15:00|289.29|286.49|289.15|286.35|289.43|286.63|288.88|286.08|0
1628126400000|2021-08-05 01:20:00|289.01|286.21|289.01|286.21|289.29|286.49|288.87|286.07|0
1628126700000|2021-08-05 01:25:00|288.87|286.07|288.45|285.65|288.87|286.07|288.45|285.65|0
1628127000000|2021-08-05 01:30:00|288.59|285.79|288.73|285.93|289.01|286.21|288.45|285.65|0
1628127300000|2021-08-05 01:35:00|288.87|286.07|288.59|285.79|288.87|286.07|288.45|285.65|0
1628127600000|2021-08-05 01:40:00|288.73|285.93|288.24|285.44|288.73|285.93|288.03|285.23|0
1628127900000|2021-08-05 01:45:00|288.31|285.51|288.31|285.51|288.73|285.93|288.31|285.51|0
1628128200000|2021-08-05 01:50:00|288.45|285.65|288.45|285.65|288.86|286.06|288.31|285.51|0
1628128500000|2021-08-05 01:55:00|288.31|285.51|288.44|285.64|288.44|285.64|288.03|285.23|0
1628128800000|2021-08-05 02:00:00|288.3|285.5|288.1|285.3|288.44|285.64|288.03|285.23|0
1628129100000|2021-08-05 02:05:00|288.03|285.23|288.58|285.78|288.72|285.92|288.03|285.23|0
1628129400000|2021-08-05 02:10:00|288.44|285.64|288.72|285.92|288.72|285.92|288.16|285.36|0
1628129700000|2021-08-05 02:15:00|288.58|285.78|288.3|285.5|288.72|285.92|288.23|285.43|0
1628130000000|2021-08-05 02:20:00|288.16|285.36|287.74|284.94|288.3|285.5|287.74|284.94|0
1628130300000|2021-08-05 02:25:00|287.6|284.8|288.02|285.22|288.02|285.22|287.46|284.66|0
1628130600000|2021-08-05 02:30:00|287.95|285.15|287.74|284.94|288.16|285.36|287.6|284.8|0
1628130900000|2021-08-05 02:35:00|287.88|285.08|288.15|285.35|288.15|285.35|287.74|284.94|0
1628131200000|2021-08-05 02:40:00|288.29|285.49|288.57|285.77|288.57|285.77|288.15|285.35|0
1628131500000|2021-08-05 02:45:00|288.43|285.63|289.12|286.32|289.12|286.32|288.22|285.42|0
1628131800000|2021-08-05 02:50:00|289.19|286.39|289.54|286.74|289.68|286.88|289.12|286.32|0
1628132100000|2021-08-05 02:55:00|289.68|286.88|288.98|286.18|289.68|286.88|288.7|285.9|0
1628132400000|2021-08-05 03:00:00|288.84|286.04|288.7|285.9|288.84|286.04|288.42|285.62|0
1628132700000|2021-08-05 03:05:00|288.77|285.97|288.56|285.76|288.84|286.04|288.28|285.48|0
1628133000000|2021-08-05 03:10:00|288.7|285.9|288.56|285.76|288.84|286.04|288.42|285.62|0
1628133300000|2021-08-05 03:15:00|288.49|285.69|288.69|285.89|288.7|285.9|288.28|285.48|0
1628133600000|2021-08-05 03:20:00|288.56|285.76|288.55|285.75|288.69|285.89|288.42|285.62|0
1628133900000|2021-08-05 03:25:00|288.41|285.61|288.55|285.75|288.55|285.75|288.28|285.48|0
1628134200000|2021-08-05 03:30:00|288.41|285.61|288.55|285.75|288.55|285.75|288.27|285.47|0
1628134500000|2021-08-05 03:35:00|288.48|285.68|288.27|285.47|288.48|285.68|287.99|285.19|0
1628134800000|2021-08-05 03:40:00|288.34|285.54|288.41|285.61|288.41|285.61|288.2|285.4|0
1628135100000|2021-08-05 03:45:00|288.55|285.75|288.55|285.75|288.55|285.75|288.27|285.47|0
1628135400000|2021-08-05 03:50:00|288.41|285.61|288.68|285.88|288.82|286.02|288.41|285.61|0
1628135700000|2021-08-05 03:55:00|288.82|286.02|288.68|285.88|288.96|286.16|288.54|285.74|0
1628136000000|2021-08-05 04:00:00|288.75|285.95|288.82|286.02|288.82|286.02|288.54|285.74|0
1628136300000|2021-08-05 04:05:00|288.68|285.88|288.68|285.88|288.75|285.95|288.68|285.88|0
1628136600000|2021-08-05 04:10:00|288.54|285.74|288.81|286.01|288.81|286.01|288.54|285.74|0
1628136900000|2021-08-05 04:15:00|288.95|286.15|288.81|286.01|288.95|286.15|288.67|285.87|0
1628137200000|2021-08-05 04:20:00|288.67|285.87|288.67|285.87|288.81|286.01|288.67|285.87|0
1628137500000|2021-08-05 04:25:00|288.81|286.01|288.67|285.87|288.81|286.01|288.53|285.73|0
1628137800000|2021-08-05 04:30:00|288.81|286.01|288.81|286.01|288.81|286.01|288.53|285.73|0
1628138100000|2021-08-05 04:35:00|288.74|285.94|288.67|285.87|288.81|286.01|288.53|285.73|0
1628138400000|2021-08-05 04:40:00|288.81|286.01|288.8|286|288.81|286.01|288.8|286|0
1628138700000|2021-08-05 04:45:00|288.74|285.94|288.66|285.86|288.8|286|288.66|285.86|0
1628139000000|2021-08-05 04:50:00|288.8|286|288.94|286.14|288.94|286.14|288.8|286|0
1628139300000|2021-08-05 04:55:00|288.87|286.07|288.66|285.86|288.87|286.07|288.66|285.86|0
1628139600000|2021-08-05 05:00:00|288.73|285.93|288.1|285.3|288.8|286|287.97|285.17|0
1628139900000|2021-08-05 05:05:00|288.04|285.24|288.1|285.3|288.24|285.44|287.9|285.1|0
1628140200000|2021-08-05 05:10:00|287.96|285.16|288.1|285.3|288.24|285.44|287.82|285.02|0
1628140500000|2021-08-05 05:15:00|288.03|285.23|288.38|285.58|288.38|285.58|288.03|285.23|0
1628140800000|2021-08-05 05:20:00|288.24|285.44|288.79|285.99|288.79|285.99|288.24|285.44|0
1628141100000|2021-08-05 05:25:00|288.72|285.92|288.51|285.71|288.93|286.13|288.51|285.71|0
1628141400000|2021-08-05 05:30:00|288.58|285.78|288.93|286.13|289.21|286.41|288.51|285.71|0
1628141700000|2021-08-05 05:35:00|289.07|286.27|289.62|286.82|289.62|286.82|288.79|285.99|0
1628142000000|2021-08-05 05:40:00|289.48|286.68|289.48|286.68|289.48|286.68|289.2|286.4|0
1628142300000|2021-08-05 05:45:00|289.41|286.61|289.34|286.54|289.62|286.82|289.2|286.4|0
1628142600000|2021-08-05 05:50:00|289.48|286.68|289.61|286.81|289.75|286.95|289.33|286.53|0
1628142900000|2021-08-05 05:55:00|289.75|286.95|289.61|286.81|289.75|286.95|289.47|286.67|0
1628143200000|2021-08-05 06:00:00|289.68|286.88|290.16|287.36|290.3|287.5|289.68|286.88|0
1628143500000|2021-08-05 06:05:00|290.24|287.44|290.86|288.06|291.14|288.34|290.24|287.44|0
1628143800000|2021-08-05 06:10:00|290.72|287.92|291|288.2|291.42|288.62|290.72|287.92|0
1628144100000|2021-08-05 06:15:00|291.07|288.27|290.86|288.06|291.14|288.34|290.58|287.78|0
1628144400000|2021-08-05 06:20:00|290.99|288.19|290.71|287.91|291.27|288.47|290.57|287.77|0
1628144700000|2021-08-05 06:25:00|290.85|288.05|291.13|288.33|291.55|288.75|290.57|287.77|0
1628145000000|2021-08-05 06:30:00|291.27|288.47|292.95|290.15|292.95|290.15|291.27|288.47|0
1628145300000|2021-08-05 06:35:00|292.81|290.01|292.39|289.59|292.95|290.15|292.39|289.59|0
1628145600000|2021-08-05 06:40:00|292.53|289.73|292.8|290|292.81|290.01|292.24|289.44|0
1628145900000|2021-08-05 06:45:00|292.66|289.86|292.66|289.86|292.94|290.14|292.24|289.44|0
1628146200000|2021-08-05 06:50:00|292.52|289.72|293.22|290.42|293.5|290.7|292.38|289.58|0
1628146500000|2021-08-05 06:55:00|293.36|290.56|293.08|290.28|293.43|290.63|292.94|290.14|0
1628146800000|2021-08-05 07:00:00|292.8|290|290.96|288.16|292.8|290|290.4|287.6|0
1628147100000|2021-08-05 07:05:00|290.97|288.57|288.67|286.27|291.18|288.78|288.25|285.85|0
1628147400000|2021-08-05 07:10:00|288.53|286.13|288.53|286.13|289.23|286.83|288.39|285.99|0
1628147700000|2021-08-05 07:15:00|288.39|285.99|288.18|285.78|288.67|286.27|287.56|285.16|0
1628148000000|2021-08-05 07:20:00|288.39|285.99|288.25|285.85|288.6|286.2|287.55|285.15|0
1628148300000|2021-08-05 07:25:00|288.39|285.99|288.25|285.85|288.8|286.4|287.9|285.5|0
1628148600000|2021-08-05 07:30:00|288.52|286.12|288.66|286.26|288.8|286.4|288.11|285.71|0
1628148900000|2021-08-05 07:35:00|288.66|286.26|288.38|285.98|288.8|286.4|288.18|285.78|0
1628149200000|2021-08-05 07:40:00|288.45|286.05|288.38|285.98|288.73|286.33|288.24|285.84|0
1628149500000|2021-08-05 07:45:00|288.52|286.12|288.66|286.26|288.66|286.26|288.24|285.84|0
1628149800000|2021-08-05 07:50:00|288.73|286.33|288.79|286.39|289.35|286.95|288.66|286.26|0
1628150100000|2021-08-05 07:55:00|288.93|286.53|288.1|285.7|288.93|286.53|287.82|285.42|0
1628150400000|2021-08-05 08:00:00|287.96|285.56|288.72|286.32|288.79|286.39|287.96|285.56|0
1628150700000|2021-08-05 08:05:00|288.79|286.39|288.86|286.46|289.28|286.88|288.79|286.39|0
1628151000000|2021-08-05 08:10:00|288.79|286.39|289.34|286.94|289.34|286.94|288.79|286.39|0
1628151300000|2021-08-05 08:15:00|289.2|286.8|288.92|286.52|290.04|287.64|288.92|286.52|0
1628151600000|2021-08-05 08:20:00|289.06|286.66|289.2|286.8|289.48|287.08|288.65|286.25|0
1628151900000|2021-08-05 08:25:00|289.34|286.94|289.06|286.66|289.48|287.08|288.92|286.52|0
1628152200000|2021-08-05 08:30:00|289.2|286.8|289.06|286.66|289.83|287.43|288.92|286.52|0
1628152500000|2021-08-05 08:35:00|289.2|286.8|288.64|286.24|289.34|286.94|288.64|286.24|0
1628152800000|2021-08-05 08:40:00|288.78|286.38|288.78|286.38|289.2|286.8|288.64|286.24|0
1628153100000|2021-08-05 08:45:00|288.71|286.31|288.08|285.68|289.19|286.79|288.08|285.68|0
1628153400000|2021-08-05 08:50:00|288.22|285.82|287.8|285.4|288.22|285.82|287.8|285.4|0
1628153700000|2021-08-05 08:55:00|287.94|285.54|288.08|285.68|288.22|285.82|287.8|285.4|0
1628154000000|2021-08-05 09:00:00|288.15|285.75|287.8|285.4|288.22|285.82|287.38|284.98|0
1628154300000|2021-08-05 09:05:00|287.73|285.33|287.52|285.12|287.8|285.4|287.38|284.98|0
1628154600000|2021-08-05 09:10:00|287.38|284.98|287.24|284.84|287.38|284.98|286.96|284.56|0
1628154900000|2021-08-05 09:15:00|287.1|284.7|286.55|284.15|287.66|285.26|286.55|284.15|0
1628155200000|2021-08-05 09:20:00|286.41|284.01|286.96|284.56|287.1|284.7|286.27|283.87|0
1628155500000|2021-08-05 09:25:00|287.1|284.7|287.37|284.97|287.51|285.11|286.68|284.28|0
1628155800000|2021-08-05 09:30:00|287.23|284.83|286.4|284|287.23|284.83|286.26|283.86|0
1628156100000|2021-08-05 09:35:00|286.54|284.14|287.67|285.27|287.67|285.27|286.4|284|0
1628156400000|2021-08-05 09:40:00|287.53|285.13|287.66|285.26|288.08|285.68|287.53|285.13|0
1628156700000|2021-08-05 09:45:00|287.8|285.4|287.52|285.12|288.49|286.09|287.52|285.12|0
1628157000000|2021-08-05 09:50:00|287.66|285.26|286.97|284.57|287.66|285.26|286.69|284.29|0
1628157300000|2021-08-05 09:55:00|286.83|284.43|286.69|284.29|286.83|284.43|286.14|283.74|0
1628157600000|2021-08-05 10:00:00|286.56|284.16|287.52|285.12|287.52|285.12|286.42|284.02|0
1628157900000|2021-08-05 10:05:00|287.38|284.98|286.83|284.43|287.52|285.12|286.83|284.43|0
1628158200000|2021-08-05 10:10:00|286.69|284.29|287.1|284.7|287.24|284.84|286.69|284.29|0
1628158500000|2021-08-05 10:15:00|286.96|284.56|287.79|285.39|287.93|285.53|286.96|284.56|0
1628158800000|2021-08-05 10:20:00|287.93|285.53|288.9|286.5|289.17|286.77|287.79|285.39|0
1628159100000|2021-08-05 10:25:00|288.76|286.36|288.76|286.36|288.89|286.49|288.48|286.08|0
1628159400000|2021-08-05 10:30:00|288.69|286.29|288.61|286.21|288.89|286.49|288.61|286.21|0
1628159700000|2021-08-05 10:35:00|288.69|286.29|289.03|286.63|289.03|286.63|288.61|286.21|0
1628160000000|2021-08-05 10:40:00|288.89|286.49|288.75|286.35|289.03|286.63|288.61|286.21|0
1628160300000|2021-08-05 10:45:00|288.61|286.21|288.06|285.66|288.61|286.21|288.06|285.66|0
1628160600000|2021-08-05 10:50:00|288.13|285.73|288.89|286.49|289.16|286.76|288.06|285.66|0
1628160900000|2021-08-05 10:55:00|289.02|286.62|289.3|286.9|289.72|287.32|289.02|286.62|0
1628161200000|2021-08-05 11:00:00|288.88|286.48|289.57|287.17|289.58|287.18|288.74|286.34|0
1628161500000|2021-08-05 11:05:00|289.44|287.04|289.43|287.03|289.71|287.31|289.16|286.76|0
1628161800000|2021-08-05 11:10:00|289.51|287.11|289.71|287.31|289.99|287.59|289.51|287.11|0
1628162100000|2021-08-05 11:15:00|289.85|287.45|289.29|286.89|289.92|287.52|289.29|286.89|0
1628162400000|2021-08-05 11:20:00|289.15|286.75|289.71|287.31|289.85|287.45|289.01|286.61|0
1628162700000|2021-08-05 11:25:00|289.64|287.24|289.43|287.03|289.71|287.31|289.43|287.03|0
1628163000000|2021-08-05 11:30:00|289.5|287.1|286.95|284.55|289.57|287.17|286.95|284.55|0
1628163300000|2021-08-05 11:35:00|287.09|284.69|287.09|284.69|287.36|284.96|286.81|284.41|0
1628163600000|2021-08-05 11:40:00|286.95|284.55|286.95|284.55|287.36|284.96|286.95|284.55|0
1628163900000|2021-08-05 11:45:00|287.08|284.68|287.22|284.82|287.36|284.96|287.08|284.68|0
1628164200000|2021-08-05 11:50:00|287.08|284.68|287.22|284.82|287.36|284.96|286.94|284.54|0
1628164500000|2021-08-05 11:55:00|287.36|284.96|286.8|284.4|287.36|284.96|286.8|284.4|0
1628164800000|2021-08-05 12:00:00|286.94|284.54|286.94|284.54|287.08|284.68|286.53|284.13|0
1628165100000|2021-08-05 12:05:00|287.08|284.68|286.8|284.4|287.49|285.09|286.8|284.4|0
1628165400000|2021-08-05 12:10:00|286.94|284.54|286.66|284.26|286.94|284.54|286.66|284.26|0
1628165700000|2021-08-05 12:15:00|286.8|284.4|286.8|284.4|286.8|284.4|286.66|284.26|0
1628166000000|2021-08-05 12:20:00|286.93|284.53|286.93|284.53|287.07|284.67|286.66|284.26|0
1628166300000|2021-08-05 12:25:00|287.07|284.67|286.79|284.39|287.07|284.67|286.24|283.84|0
1628166600000|2021-08-05 12:30:00|286.73|284.33|286.93|284.53|287.34|284.94|286.51|284.11|0
1628166900000|2021-08-05 12:35:00|286.79|284.39|286.65|284.25|287.2|284.8|286.37|283.97|0
1628167200000|2021-08-05 12:40:00|286.51|284.11|287.76|285.36|288.31|285.91|286.1|283.7|0
1628167500000|2021-08-05 12:45:00|287.89|285.49|287.75|285.35|287.97|285.57|287.48|285.08|0
1628167800000|2021-08-05 12:50:00|287.89|285.49|289|286.6|289|286.6|287.75|285.35|0
1628168100000|2021-08-05 12:55:00|288.86|286.46|288.58|286.18|289.28|286.88|288.44|286.04|0
1628168400000|2021-08-05 13:00:00|288.44|286.04|287.75|285.35|288.58|286.18|287.55|285.15|0
1628168700000|2021-08-05 13:05:00|287.89|285.49|288.02|285.62|288.03|285.63|287.75|285.35|0
1628169000000|2021-08-05 13:10:00|288.16|285.76|288.16|285.76|288.86|286.46|288.16|285.76|0
1628169300000|2021-08-05 13:15:00|288.02|285.62|288.16|285.76|288.16|285.76|287.19|284.79|0
1628169600000|2021-08-05 13:20:00|288.44|286.04|287.74|285.34|288.44|286.04|287.6|285.2|0
1628169900000|2021-08-05 13:25:00|287.6|285.2|286.63|284.23|287.6|285.2|286.63|284.23|0
1628170200000|2021-08-05 13:30:00|286.49|284.09|286.35|283.95|288.29|285.89|285.87|283.47|0
1628170500000|2021-08-05 13:35:00|286.49|284.09|284.84|282.44|286.49|284.09|284.56|282.16|0
1628170800000|2021-08-05 13:40:00|284.91|282.51|285.39|282.99|286.35|283.95|284.7|282.3|0
1628171100000|2021-08-05 13:45:00|285.25|282.85|285.66|283.26|285.94|283.54|284.15|281.75|0
1628171400000|2021-08-05 13:50:00|285.8|283.4|284.42|282.02|285.8|283.4|284.14|281.74|0
1628171700000|2021-08-05 13:55:00|284.56|282.16|283.45|281.05|285.11|282.71|283.45|281.05|0
1628172000000|2021-08-05 14:00:00|283.32|280.92|283.18|280.78|284.14|281.74|282.91|280.51|0
1628172300000|2021-08-05 14:05:00|283.04|280.64|283.45|281.05|284|281.6|283.04|280.64|0
1628172600000|2021-08-05 14:10:00|283.31|280.91|283.45|281.05|284.55|282.15|283.04|280.64|0
1628172900000|2021-08-05 14:15:00|283.31|280.91|284.41|282.01|284.82|282.42|283.04|280.64|0
1628173200000|2021-08-05 14:20:00|284.27|281.87|285.23|282.83|285.37|282.97|284.27|281.87|0
1628173500000|2021-08-05 14:25:00|285.1|282.7|285.37|282.97|285.78|283.38|284.68|282.28|0
1628173800000|2021-08-05 14:30:00|285.23|282.83|284.82|282.42|285.37|282.97|284.54|282.14|0
1628174100000|2021-08-05 14:35:00|284.68|282.28|285.09|282.69|285.51|283.11|284.4|282|0
1628174400000|2021-08-05 14:40:00|284.95|282.55|283.99|281.59|285.09|282.69|283.71|281.31|0
1628174700000|2021-08-05 14:45:00|284.13|281.73|283.65|281.25|284.26|281.86|283.3|280.9|0
1628175000000|2021-08-05 14:50:00|283.57|281.17|282.34|279.94|283.57|281.17|282.2|279.8|0
1628175300000|2021-08-05 14:55:00|282.2|279.8|282.34|279.94|282.89|280.49|281.93|279.53|0
1628175600000|2021-08-05 15:00:00|282.47|280.07|282.06|279.66|282.75|280.35|281.65|279.25|0
1628175900000|2021-08-05 15:05:00|281.93|279.53|283.02|280.62|283.02|280.62|281.93|279.53|0
1628176200000|2021-08-05 15:10:00|282.88|280.48|282.33|279.93|283.02|280.62|282.2|279.8|0
1628176500000|2021-08-05 15:15:00|282.47|280.07|282.88|280.48|283.29|280.89|282.13|279.73|0
1628176800000|2021-08-05 15:20:00|282.74|280.34|282.47|280.07|282.74|280.34|282.06|279.66|0
1628177100000|2021-08-05 15:25:00|282.33|279.93|282.05|279.65|282.6|280.2|281.64|279.24|0
1628177400000|2021-08-05 15:30:00|281.92|279.52|280.47|278.07|283.07|280.67|280.33|277.93|0
1628177700000|2021-08-05 15:35:00|280.33|277.93|281.02|278.62|281.29|278.89|280.33|277.93|0
1628178000000|2021-08-05 15:40:00|281.15|278.75|281.43|279.03|281.84|279.44|281.15|278.75|0
1628178300000|2021-08-05 15:45:00|281.56|279.16|281.42|279.02|281.84|279.44|281.29|278.89|0
1628178600000|2021-08-05 15:50:00|281.29|278.89|281.01|278.61|281.42|279.02|281.01|278.61|0
1628178900000|2021-08-05 15:55:00|281.15|278.75|281.56|279.16|282.11|279.71|281.01|278.61|0
1628179200000|2021-08-05 16:00:00|281.49|279.09|282.11|279.71|282.38|279.98|281.42|279.02|0
1628179500000|2021-08-05 16:05:00|282.24|279.84|281.28|278.88|282.24|279.84|281.14|278.74|0
1628179800000|2021-08-05 16:10:00|281.21|278.81|280.87|278.47|281.28|278.88|280.87|278.47|0
1628180100000|2021-08-05 16:15:00|281|278.6|281.55|279.15|281.69|279.29|280.87|278.47|0
1628180400000|2021-08-05 16:20:00|281.41|279.01|281.69|279.29|281.96|279.56|281.41|279.01|0
1628180700000|2021-08-05 16:25:00|281.55|279.15|281.96|279.56|282.24|279.84|281.55|279.15|0
1628181000000|2021-08-05 16:30:00|281.82|279.42|282.1|279.7|282.23|279.83|281.55|279.15|0
1628181300000|2021-08-05 16:35:00|281.96|279.56|282.64|280.24|282.78|280.38|281.96|279.56|0
1628181600000|2021-08-05 16:40:00|282.78|280.38|283.33|280.93|283.47|281.07|282.78|280.38|0
1628181900000|2021-08-05 16:45:00|283.47|281.07|283.19|280.79|283.74|281.34|283.19|280.79|0
1628182200000|2021-08-05 16:50:00|283.05|280.65|283.33|280.93|283.33|280.93|282.91|280.51|0
1628182500000|2021-08-05 16:55:00|283.47|281.07|283.88|281.48|283.88|281.48|283.46|281.06|0
1628182800000|2021-08-05 17:00:00|284.02|281.62|283.46|281.06|284.15|281.75|283.46|281.06|0
1628183100000|2021-08-05 17:05:00|283.32|280.92|283.6|281.2|284.01|281.61|283.32|280.92|0
1628183400000|2021-08-05 17:10:00|283.53|281.13|283.05|280.65|283.6|281.2|283.05|280.65|0
1628183700000|2021-08-05 17:15:00|283.12|280.72|282.91|280.51|283.46|281.06|282.91|280.51|0
1628184000000|2021-08-05 17:20:00|283.04|280.64|282.77|280.37|283.18|280.78|282.63|280.23|0
1628184300000|2021-08-05 17:25:00|282.63|280.23|282.35|279.95|282.77|280.37|282.08|279.68|0
1628184600000|2021-08-05 17:30:00|282.21|279.81|282.21|279.81|282.35|279.95|281.8|279.4|0
1628184900000|2021-08-05 17:35:00|282.08|279.68|282.21|279.81|282.49|280.09|282.07|279.67|0
1628185200000|2021-08-05 17:40:00|282.07|279.67|282.07|279.67|282.21|279.81|281.93|279.53|0
1628185500000|2021-08-05 17:45:00|282.21|279.81|281.66|279.26|282.21|279.81|281.52|279.12|0
1628185800000|2021-08-05 17:50:00|281.8|279.4|281.52|279.12|281.8|279.4|281.52|279.12|0
1628186100000|2021-08-05 17:55:00|281.38|278.98|281.11|278.71|281.52|279.12|281.11|278.71|0
1628186400000|2021-08-05 18:00:00|280.97|278.57|280.97|278.57|281.11|278.71|280.28|277.88|0
1628186700000|2021-08-05 18:05:00|280.9|278.5|281.38|278.98|281.93|279.53|280.83|278.43|0
1628187000000|2021-08-05 18:10:00|281.24|278.84|281.79|279.39|281.79|279.39|281.1|278.7|0
1628187300000|2021-08-05 18:15:00|281.65|279.25|281.51|279.11|281.65|279.25|281.24|278.84|0
1628187600000|2021-08-05 18:20:00|281.65|279.25|282.06|279.66|282.06|279.66|281.65|279.25|0
1628187900000|2021-08-05 18:25:00|281.92|279.52|281.92|279.52|281.92|279.52|281.51|279.11|0
1628188200000|2021-08-05 18:30:00|282.06|279.66|282.06|279.66|282.33|279.93|281.78|279.38|0
1628188500000|2021-08-05 18:35:00|282.19|279.79|281.78|279.38|282.19|279.79|281.64|279.24|0
1628188800000|2021-08-05 18:40:00|281.64|279.24|281.78|279.38|281.78|279.38|281.23|278.83|0
1628189100000|2021-08-05 18:45:00|281.91|279.51|282.05|279.65|282.33|279.93|281.91|279.51|0
1628189400000|2021-08-05 18:50:00|282.19|279.79|282.46|280.06|282.6|280.2|281.77|279.37|0
1628189700000|2021-08-05 18:55:00|282.53|280.13|282.32|279.92|282.6|280.2|281.91|279.51|0
1628190000000|2021-08-05 19:00:00|282.6|280.2|281.5|279.1|282.6|280.2|281.5|279.1|0
1628190300000|2021-08-05 19:05:00|281.63|279.23|281.77|279.37|281.77|279.37|281.22|278.82|0
1628190600000|2021-08-05 19:10:00|281.91|279.51|281.9|279.5|282.04|279.64|281.36|278.96|0
1628190900000|2021-08-05 19:15:00|282.04|279.64|282.59|280.19|282.73|280.33|281.77|279.37|0
1628191200000|2021-08-05 19:20:00|282.45|280.05|282.31|279.91|282.73|280.33|282.04|279.64|0
1628191500000|2021-08-05 19:25:00|282.25|279.85|281.76|279.36|282.31|279.91|281.76|279.36|0
1628191800000|2021-08-05 19:30:00|282.04|279.64|280.94|278.54|282.04|279.64|280.94|278.54|0
1628192100000|2021-08-05 19:35:00|280.87|278.47|280.25|277.85|280.87|278.47|280.25|277.85|0
1628192400000|2021-08-05 19:40:00|280.39|277.99|279.7|277.3|280.52|278.12|279.57|277.17|0
1628192700000|2021-08-05 19:45:00|279.57|277.17|279.29|276.89|280.11|277.71|279.29|276.89|0
1628193000000|2021-08-05 19:50:00|279.15|276.75|278.33|275.93|279.43|277.03|278.33|275.93|0
1628193300000|2021-08-05 19:55:00|278.47|276.07|276.43|274.03|278.47|276.07|276.16|273.76|0
1628193600000|2021-08-05 20:00:00|276.97|274.57|277.51|275.11|277.92|275.52|276.97|274.57|0
1628193900000|2021-08-05 20:05:00|277.65|275.25|277.65|275.25|277.92|275.52|277.51|275.11|0
1628194200000|2021-08-05 20:10:00|277.78|275.38|277.24|274.84|278.06|275.66|277.24|274.84|0
1628194500000|2021-08-05 20:15:00|277.44|274.64|277.44|274.64|277.57|274.77|277.44|274.64|0
1628194800000|2021-08-05 20:20:00|277.57|274.77|277.44|274.64|277.57|274.77|277.44|274.64|0
1628195100000|2021-08-05 20:25:00|277.57|274.77|277.57|274.77|277.57|274.77|277.44|274.64|0
1628195400000|2021-08-05 20:30:00|277.43|274.63|277.57|274.77|277.57|274.77|277.43|274.63|0
1628195700000|2021-08-05 20:35:00|277.43|274.63|277.29|274.49|277.57|274.77|277.02|274.22|0
1628196000000|2021-08-05 20:40:00|277.16|274.36|277.43|274.63|277.57|274.77|277.16|274.36|0
1628196300000|2021-08-05 20:45:00|277.29|274.49|277.02|274.22|277.43|274.63|277.02|274.22|0
1628196900000|2021-08-05 20:55:00|277.09|274.29|277.04|274.24|277.09|274.29|276.95|274.15|0
1628197200000|2021-08-05 21:00:00|277.16|274.36|277.1|274.3|277.18|274.38|277.09|274.29|0
1628197800000|2021-08-05 21:10:00|277.08|274.28|277.18|274.38|277.18|274.38|277.08|274.28|0
1628198100000|2021-08-05 21:15:00|277.1|274.3|277.28|274.48|277.28|274.48|277.08|274.28|0
1628198400000|2021-08-05 21:20:00|277.3|274.5|277.18|274.38|277.3|274.5|277.18|274.38|0
1628198700000|2021-08-05 21:25:00|277.17|274.37|277.17|274.37|277.19|274.39|277.17|274.37|0
1628199000000|2021-08-05 21:30:00|277.14|274.34|276.99|274.19|277.33|274.53|276.79|273.99|0
1628199300000|2021-08-05 21:35:00|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1628199600000|2021-08-05 21:40:00|276.99|274.19|276.97|274.17|277.15|274.35|276.97|274.17|0
1628199900000|2021-08-05 21:45:00|277.15|274.35|277.23|274.43|277.38|274.58|277.13|274.33|0
1628200200000|2021-08-05 21:50:00|277.21|274.41|277.14|274.34|277.32|274.52|277.13|274.33|0
1628200500000|2021-08-05 21:55:00|277.22|274.42|277.26|274.46|277.38|274.58|277.22|274.42|0
1628200800000|2021-08-05 22:00:00|277.47|274.67|277.54|274.74|277.95|275.15|277.27|274.47|0
1628201100000|2021-08-05 22:05:00|277.4|274.6|277.81|275.01|277.81|275.01|277.4|274.6|0
1628201400000|2021-08-05 22:10:00|277.67|274.87|278.01|275.21|278.08|275.28|277.67|274.87|0
1628201700000|2021-08-05 22:15:00|278.08|275.28|278.08|275.28|278.15|275.35|277.81|275.01|0
1628202000000|2021-08-05 22:20:00|277.94|275.14|277.94|275.14|277.94|275.14|277.8|275|0
1628202300000|2021-08-05 22:25:00|277.8|275|277.94|275.14|278.07|275.27|277.8|275|0
1628202600000|2021-08-05 22:30:00|278.07|275.27|278.34|275.54|278.34|275.54|277.94|275.14|0
1628202900000|2021-08-05 22:35:00|278.48|275.68|278.48|275.68|278.48|275.68|278.34|275.54|0
1628203200000|2021-08-05 22:40:00|278.55|275.75|278.61|275.81|278.61|275.81|278.48|275.68|0
1628203500000|2021-08-05 22:45:00|278.48|275.68|278.55|275.75|278.61|275.81|278.34|275.54|0
1628203800000|2021-08-05 22:50:00|278.61|275.81|278.47|275.67|278.61|275.81|278.47|275.67|0
1628204100000|2021-08-05 22:55:00|278.41|275.61|278.47|275.67|278.47|275.67|278.41|275.61|0
1628204400000|2021-08-05 23:00:00|278.54|275.74|278.2|275.4|278.54|275.74|278.2|275.4|0
1628204700000|2021-08-05 23:05:00|278.27|275.47|278.47|275.67|278.47|275.67|278.2|275.4|0
1628205000000|2021-08-05 23:10:00|278.6|275.8|278.6|275.8|278.6|275.8|278.6|275.8|0
1628205300000|2021-08-05 23:15:00|278.67|275.87|278.6|275.8|278.87|276.07|278.54|275.74|0
1628205600000|2021-08-05 23:20:00|278.74|275.94|278.74|275.94|278.74|275.94|278.6|275.8|0
1628205900000|2021-08-05 23:25:00|278.73|275.93|278.87|276.07|279.01|276.21|278.73|275.93|0
1628206200000|2021-08-05 23:30:00|279.01|276.21|278.87|276.07|279.01|276.21|278.87|276.07|0
1628206500000|2021-08-05 23:35:00|278.73|275.93|279|276.2|279.14|276.34|278.73|275.93|0
1628206800000|2021-08-05 23:40:00|278.87|276.07|278.86|276.06|278.87|276.07|278.59|275.79|0
1628207100000|2021-08-05 23:45:00|279|276.2|279.27|276.47|279.27|276.47|278.94|276.14|0
1628207400000|2021-08-05 23:50:00|279.41|276.61|279.27|276.47|279.41|276.61|279.13|276.33|0
1628207700000|2021-08-05 23:55:00|279.41|276.61|279.27|276.47|279.41|276.61|279.13|276.33|0
1628208000000|2021-08-06 00:00:00|279.41|276.61|279.27|276.47|279.68|276.88|279.27|276.47|0
1628208300000|2021-08-06 00:05:00|279.4|276.6|278.58|275.78|279.4|276.6|278.45|275.65|0
1628208600000|2021-08-06 00:10:00|278.45|275.65|278.45|275.65|278.58|275.78|278.04|275.24|0
1628208900000|2021-08-06 00:15:00|278.31|275.51|278.58|275.78|278.72|275.92|278.04|275.24|0
1628209200000|2021-08-06 00:20:00|278.72|275.92|278.58|275.78|278.72|275.92|278.44|275.64|0
1628209500000|2021-08-06 00:25:00|278.51|275.71|278.58|275.78|278.71|275.91|278.31|275.51|0
1628209800000|2021-08-06 00:30:00|278.44|275.64|278.3|275.5|278.71|275.91|278.17|275.37|0
1628210100000|2021-08-06 00:35:00|278.17|275.37|278.44|275.64|278.44|275.64|278.17|275.37|0
1628210400000|2021-08-06 00:40:00|278.37|275.57|278.44|275.64|278.44|275.64|278.3|275.5|0
1628210700000|2021-08-06 00:45:00|278.3|275.5|278.84|276.04|278.84|276.04|278.3|275.5|0
1628211000000|2021-08-06 00:50:00|278.98|276.18|279.11|276.31|279.25|276.45|278.84|276.04|0
1628211300000|2021-08-06 00:55:00|279.05|276.25|278.98|276.18|279.25|276.45|278.84|276.04|0
1628211600000|2021-08-06 01:00:00|279.11|276.31|279.38|276.58|279.52|276.72|279.11|276.31|0
1628211900000|2021-08-06 01:05:00|279.32|276.52|279.25|276.45|279.52|276.72|279.25|276.45|0
1628212200000|2021-08-06 01:10:00|279.24|276.44|279.24|276.44|279.38|276.58|279.11|276.31|0
1628212500000|2021-08-06 01:15:00|279.18|276.38|278.97|276.17|279.38|276.58|278.97|276.17|0
1628212800000|2021-08-06 01:20:00|279.04|276.24|279.51|276.71|279.51|276.71|279.04|276.24|0
1628213100000|2021-08-06 01:25:00|279.38|276.58|279.37|276.57|279.51|276.71|279.24|276.44|0
1628213400000|2021-08-06 01:30:00|279.45|276.65|279.31|276.51|279.65|276.85|279.24|276.44|0
1628213700000|2021-08-06 01:35:00|279.37|276.57|279.64|276.84|279.64|276.84|279.1|276.3|0
1628214000000|2021-08-06 01:40:00|279.51|276.71|279.1|276.3|279.51|276.71|279.1|276.3|0
1628214300000|2021-08-06 01:45:00|279.23|276.43|279.37|276.57|279.51|276.71|279.1|276.3|0
1628214600000|2021-08-06 01:50:00|279.23|276.43|278.96|276.16|279.37|276.57|278.96|276.16|0
1628214900000|2021-08-06 01:55:00|279.09|276.29|278.68|275.88|279.23|276.43|278.41|275.61|0
1628215200000|2021-08-06 02:00:00|278.82|276.02|278.82|276.02|279.03|276.23|278.75|275.95|0
1628215500000|2021-08-06 02:05:00|278.75|275.95|278.68|275.88|278.82|276.02|278.54|275.74|0
1628215800000|2021-08-06 02:10:00|278.82|276.02|278.54|275.74|278.95|276.15|278.54|275.74|0
1628216100000|2021-08-06 02:15:00|278.68|275.88|278.68|275.88|278.81|276.01|278.54|275.74|0
1628216400000|2021-08-06 02:20:00|278.81|276.01|278.81|276.01|278.95|276.15|278.67|275.87|0
1628216700000|2021-08-06 02:25:00|278.95|276.15|278.67|275.87|278.95|276.15|278.54|275.74|0
1628217000000|2021-08-06 02:30:00|278.54|275.74|278.53|275.73|278.67|275.87|278.53|275.73|0
1628217300000|2021-08-06 02:35:00|278.61|275.81|278.94|276.14|278.94|276.14|278.53|275.73|0
1628217600000|2021-08-06 02:40:00|278.8|276|278.67|275.87|278.94|276.14|278.67|275.87|0
1628217900000|2021-08-06 02:45:00|278.74|275.94|278.8|276|278.94|276.14|278.67|275.87|0
1628218200000|2021-08-06 02:50:00|278.74|275.94|278.8|276|278.8|276|278.66|275.86|0
1628218500000|2021-08-06 02:55:00|278.94|276.14|278.66|275.86|278.94|276.14|278.66|275.86|0
1628218800000|2021-08-06 03:00:00|278.53|275.73|278.66|275.86|278.66|275.86|278.52|275.72|0
1628219100000|2021-08-06 03:05:00|278.52|275.72|278.39|275.59|278.66|275.86|278.25|275.45|0
1628219400000|2021-08-06 03:10:00|278.32|275.52|277.98|275.18|278.39|275.59|277.98|275.18|0
1628219700000|2021-08-06 03:15:00|278.11|275.31|278.11|275.31|278.11|275.31|277.98|275.18|0
1628220000000|2021-08-06 03:20:00|278.18|275.38|278.11|275.31|278.25|275.45|277.97|275.17|0
1628220300000|2021-08-06 03:25:00|277.97|275.17|277.97|275.17|278.11|275.31|277.84|275.04|0
1628220600000|2021-08-06 03:30:00|277.83|275.03|278.11|275.31|278.11|275.31|277.7|274.9|0
1628220900000|2021-08-06 03:35:00|277.97|275.17|277.83|275.03|278.1|275.3|277.83|275.03|0
1628221200000|2021-08-06 03:40:00|277.97|275.17|278.1|275.3|278.1|275.3|277.97|275.17|0
1628221500000|2021-08-06 03:45:00|278.04|275.24|277.96|275.16|278.04|275.24|277.69|274.89|0
1628221800000|2021-08-06 03:50:00|277.9|275.1|278.1|275.3|278.1|275.3|277.69|274.89|0
1628222100000|2021-08-06 03:55:00|277.96|275.16|277.42|274.62|277.96|275.16|277.28|274.48|0
1628222400000|2021-08-06 04:00:00|277.55|274.75|277.69|274.89|277.69|274.89|277.55|274.75|0
1628222700000|2021-08-06 04:05:00|277.62|274.82|277.55|274.75|277.69|274.89|277.41|274.61|0
1628223000000|2021-08-06 04:10:00|277.68|274.88|277.55|274.75|277.68|274.88|277.55|274.75|0
1628223300000|2021-08-06 04:15:00|277.68|274.88|277.95|275.15|277.95|275.15|277.68|274.88|0
1628223600000|2021-08-06 04:20:00|278.09|275.29|277.95|275.15|278.16|275.36|277.95|275.15|0
1628223900000|2021-08-06 04:25:00|278.09|275.29|277.81|275.01|278.09|275.29|277.81|275.01|0
1628224200000|2021-08-06 04:30:00|277.68|274.88|277.54|274.74|277.75|274.95|277.54|274.74|0
1628224500000|2021-08-06 04:35:00|277.61|274.81|277.81|275.01|277.81|275.01|277.54|274.74|0
1628224800000|2021-08-06 04:40:00|277.67|274.87|277.67|274.87|277.81|275.01|277.67|274.87|0
1628225100000|2021-08-06 04:45:00|277.74|274.94|277.54|274.74|277.81|275.01|277.54|274.74|0
1628225400000|2021-08-06 04:50:00|277.67|274.87|277.81|275.01|277.81|275.01|277.67|274.87|0
1628225700000|2021-08-06 04:55:00|277.8|275|277.8|275|277.94|275.14|277.8|275|0
1628226000000|2021-08-06 05:00:00|277.67|274.87|277.74|274.94|277.94|275.14|277.67|274.87|0
1628226300000|2021-08-06 05:05:00|277.8|275|278.21|275.41|278.21|275.41|277.67|274.87|0
1628226600000|2021-08-06 05:10:00|278.14|275.34|277.93|275.13|278.34|275.54|277.93|275.13|0
1628226900000|2021-08-06 05:15:00|278.07|275.27|277.8|275|278.07|275.27|277.66|274.86|0
1628227200000|2021-08-06 05:20:00|277.87|275.07|278.07|275.27|278.07|275.27|277.73|274.93|0
1628227500000|2021-08-06 05:25:00|277.93|275.13|278.07|275.27|278.2|275.4|277.93|275.13|0
1628227800000|2021-08-06 05:30:00|278|275.2|277.66|274.86|278.07|275.27|277.52|274.72|0
1628228100000|2021-08-06 05:35:00|277.52|274.72|277.93|275.13|278.06|275.26|277.52|274.72|0
1628228400000|2021-08-06 05:40:00|277.86|275.06|279.29|276.49|279.29|276.49|277.79|274.99|0
1628228700000|2021-08-06 05:45:00|279.16|276.36|279.02|276.22|279.29|276.49|278.88|276.08|0
1628229000000|2021-08-06 05:50:00|278.88|276.08|278.61|275.81|279.02|276.22|278.47|275.67|0
1628229300000|2021-08-06 05:55:00|278.55|275.75|278.47|275.67|278.75|275.95|278.47|275.67|0
1628229600000|2021-08-06 06:00:00|278.61|275.81|278.61|275.81|279.02|276.22|278.47|275.67|0
1628229900000|2021-08-06 06:05:00|278.68|275.88|278.74|275.94|278.88|276.08|278.61|275.81|0
1628230200000|2021-08-06 06:10:00|278.68|275.88|278.6|275.8|278.74|275.94|278.47|275.67|0
1628230500000|2021-08-06 06:15:00|278.74|275.94|278.6|275.8|279.01|276.21|278.6|275.8|0
1628230800000|2021-08-06 06:20:00|278.74|275.94|278.06|275.26|278.74|275.94|277.92|275.12|0
1628231100000|2021-08-06 06:25:00|277.92|275.12|278.06|275.26|278.19|275.39|277.92|275.12|0
1628231400000|2021-08-06 06:30:00|278.19|275.39|278.19|275.39|278.33|275.53|278.05|275.25|0
1628231700000|2021-08-06 06:35:00|278.33|275.53|278.05|275.25|278.33|275.53|277.92|275.12|0
1628232000000|2021-08-06 06:40:00|277.99|275.19|278.66|275.86|279|276.2|277.99|275.19|0
1628232300000|2021-08-06 06:45:00|278.59|275.79|278.59|275.79|278.73|275.93|278.59|275.79|0
1628232600000|2021-08-06 06:50:00|278.73|275.93|278.86|276.06|278.86|276.06|278.46|275.66|0
1628232900000|2021-08-06 06:55:00|278.73|275.93|278.72|275.92|279|276.2|278.59|275.79|0
1628233200000|2021-08-06 07:00:00|278.66|275.86|278.72|275.92|279.27|276.47|278.45|275.65|0
1628233500000|2021-08-06 07:05:00|278.52|276.12|279.06|276.66|279.2|276.8|278.52|276.12|0
1628233800000|2021-08-06 07:10:00|279.2|276.8|279.74|277.34|280.02|277.62|279.2|276.8|0
1628234100000|2021-08-06 07:15:00|279.95|277.55|279.33|276.93|280.15|277.75|279.2|276.8|0
1628234400000|2021-08-06 07:20:00|279.2|276.8|279.19|276.79|279.6|277.2|279.19|276.79|0
1628234700000|2021-08-06 07:25:00|279.33|276.93|279.33|276.93|279.47|277.07|278.79|276.39|0
1628235000000|2021-08-06 07:30:00|279.19|276.79|279.74|277.34|279.87|277.47|279.19|276.79|0
1628235300000|2021-08-06 07:35:00|279.87|277.47|279.73|277.33|280.14|277.74|279.6|277.2|0
1628235600000|2021-08-06 07:40:00|279.8|277.4|279.46|277.06|279.87|277.47|279.32|276.92|0
1628235900000|2021-08-06 07:45:00|279.53|277.13|279.46|277.06|279.87|277.47|279.46|277.06|0
1628236200000|2021-08-06 07:50:00|279.59|277.19|279.46|277.06|279.73|277.33|278.91|276.51|0
1628236500000|2021-08-06 07:55:00|279.39|276.99|279.18|276.78|279.59|277.19|279.18|276.78|0
1628236800000|2021-08-06 08:00:00|279.32|276.92|279.86|277.46|280|277.6|279.18|276.78|0
1628237100000|2021-08-06 08:05:00|279.73|277.33|280|277.6|280|277.6|279.59|277.19|0
1628237400000|2021-08-06 08:10:00|279.93|277.53|279.72|277.32|280|277.6|279.72|277.32|0
1628237700000|2021-08-06 08:15:00|279.86|277.46|279.58|277.18|279.86|277.46|279.45|277.05|0
1628238000000|2021-08-06 08:20:00|279.45|277.05|279.17|276.77|279.72|277.32|279.17|276.77|0
1628238300000|2021-08-06 08:25:00|279.04|276.64|278.9|276.5|279.11|276.71|278.76|276.36|0
1628238600000|2021-08-06 08:30:00|279.04|276.64|279.03|276.63|279.04|276.64|278.9|276.5|0
1628238900000|2021-08-06 08:35:00|278.9|276.5|278.9|276.5|278.9|276.5|278.63|276.23|0
1628239200000|2021-08-06 08:40:00|278.76|276.36|278.49|276.09|278.76|276.36|278.35|275.95|0
1628239500000|2021-08-06 08:45:00|278.62|276.22|277.94|275.54|278.62|276.22|277.94|275.54|0
1628239800000|2021-08-06 08:50:00|278.08|275.68|277.94|275.54|278.08|275.68|277.94|275.54|0
1628240100000|2021-08-06 08:55:00|277.81|275.41|277.13|274.73|277.81|275.41|276.72|274.32|0
1628240400000|2021-08-06 09:00:00|276.99|274.59|276.99|274.59|277.13|274.73|276.86|274.46|0
1628240700000|2021-08-06 09:05:00|277.13|274.73|277.26|274.86|277.26|274.86|276.99|274.59|0
1628241000000|2021-08-06 09:10:00|277.12|274.72|277.12|274.72|277.26|274.86|276.99|274.59|0
1628241300000|2021-08-06 09:15:00|277.26|274.86|277.26|274.86|277.26|274.86|277.12|274.72|0
1628241600000|2021-08-06 09:20:00|277.33|274.93|276.98|274.58|277.39|274.99|276.85|274.45|0
1628241900000|2021-08-06 09:25:00|277.12|274.72|276.43|274.03|277.25|274.85|276.43|274.03|0
1628242200000|2021-08-06 09:30:00|276.57|274.17|276.57|274.17|276.97|274.57|276.43|274.03|0
1628242500000|2021-08-06 09:35:00|276.7|274.3|276.56|274.16|276.7|274.3|276.56|274.16|0
1628242800000|2021-08-06 09:40:00|276.7|274.3|276.43|274.03|276.83|274.43|276.43|274.03|0
1628243100000|2021-08-06 09:45:00|276.5|274.1|276.43|274.03|276.56|274.16|276.29|273.89|0
1628243400000|2021-08-06 09:50:00|276.36|273.96|276.29|273.89|276.42|274.02|275.88|273.48|0
1628243700000|2021-08-06 09:55:00|276.15|273.75|276.15|273.75|276.29|273.89|276.02|273.62|0
1628244000000|2021-08-06 10:00:00|276.29|273.89|276.42|274.02|276.42|274.02|276.29|273.89|0
1628244300000|2021-08-06 10:05:00|276.55|274.15|276.69|274.29|276.69|274.29|276.55|274.15|0
1628244600000|2021-08-06 10:10:00|276.55|274.15|275.74|273.34|276.55|274.15|275.6|273.2|0
1628244900000|2021-08-06 10:15:00|275.88|273.48|275.87|273.47|276.01|273.61|275.74|273.34|0
1628245200000|2021-08-06 10:20:00|276.01|273.61|275.74|273.34|276.14|273.74|275.74|273.34|0
1628245500000|2021-08-06 10:25:00|275.87|273.47|275.87|273.47|275.87|273.47|275.2|272.8|0
1628245800000|2021-08-06 10:30:00|276|273.6|276|273.6|276.14|273.74|275.87|273.47|0
1628246100000|2021-08-06 10:35:00|276.14|273.74|276|273.6|276.41|274.01|275.87|273.47|0
1628246400000|2021-08-06 10:40:00|275.94|273.54|275.86|273.46|276.14|273.74|275.73|273.33|0
1628246700000|2021-08-06 10:45:00|276|273.6|276|273.6|276.14|273.74|275.86|273.46|0
1628247000000|2021-08-06 10:50:00|276.13|273.73|276|273.6|276.27|273.87|275.86|273.46|0
1628247300000|2021-08-06 10:55:00|276.13|273.73|275.99|273.59|276.27|273.87|275.86|273.46|0
1628247600000|2021-08-06 11:00:00|275.93|273.53|275.99|273.59|275.99|273.59|275.72|273.32|0
1628247900000|2021-08-06 11:05:00|275.86|273.46|275.32|272.92|275.99|273.59|275.18|272.78|0
1628248200000|2021-08-06 11:10:00|275.18|272.78|275.58|273.18|275.58|273.18|275.18|272.78|0
1628248500000|2021-08-06 11:15:00|275.45|273.05|275.31|272.91|275.58|273.18|275.31|272.91|0
1628248800000|2021-08-06 11:20:00|275.38|272.98|275.45|273.05|275.45|273.05|275.38|272.98|0
1628249100000|2021-08-06 11:25:00|275.31|272.91|275.48|273.08|276.99|274.59|275.31|272.91|0
1628249400000|2021-08-06 11:30:00|275.35|272.95|275.07|272.67|275.35|272.95|275.07|272.67|0
1628249700000|2021-08-06 11:35:00|275.21|272.81|275.07|272.67|275.21|272.81|275.07|272.67|0
1628250000000|2021-08-06 11:40:00|275.21|272.81|275.48|273.08|275.48|273.08|275.21|272.81|0
1628250300000|2021-08-06 11:45:00|275.34|272.94|275.61|273.21|275.74|273.34|275.34|272.94|0
1628250600000|2021-08-06 11:50:00|275.74|273.34|275.74|273.34|275.88|273.48|275.61|273.21|0
1628250900000|2021-08-06 11:55:00|275.88|273.48|275.88|273.48|275.88|273.48|275.74|273.34|0
1628251200000|2021-08-06 12:00:00|275.74|273.34|276.01|273.61|276.01|273.61|275.74|273.34|0
1628251500000|2021-08-06 12:05:00|275.87|273.47|275.6|273.2|276.01|273.61|275.6|273.2|0
1628251800000|2021-08-06 12:10:00|275.47|273.07|275.6|273.2|275.74|273.34|275.33|272.93|0
1628252100000|2021-08-06 12:15:00|275.74|273.34|275.73|273.33|275.74|273.34|275.6|273.2|0
1628252400000|2021-08-06 12:20:00|275.6|273.2|275.87|273.47|276.14|273.74|275.6|273.2|0
1628252700000|2021-08-06 12:25:00|276|273.6|276.54|274.14|276.68|274.28|275.87|273.47|0
1628253000000|2021-08-06 12:30:00|276.68|274.28|274.15|271.75|277.63|275.23|271.77|269.37|0
1628253300000|2021-08-06 12:35:00|274.42|272.02|274.42|272.02|275.91|273.51|274.15|271.75|0
1628253600000|2021-08-06 12:40:00|274.82|272.42|275.91|273.51|276.31|273.91|273.47|271.07|0
1628253900000|2021-08-06 12:45:00|276.18|273.78|276.72|274.32|276.72|274.32|275.09|272.69|0
1628254200000|2021-08-06 12:50:00|276.58|274.18|276.72|274.32|278.08|275.68|276.17|273.77|0
1628254500000|2021-08-06 12:55:00|276.58|274.18|275.56|273.16|276.58|274.18|275.49|273.09|0
1628254800000|2021-08-06 13:00:00|275.49|273.09|274.95|272.55|275.9|273.5|274.55|272.15|0
1628255100000|2021-08-06 13:05:00|274.89|272.49|274.68|272.28|275.36|272.96|274.54|272.14|0
1628255400000|2021-08-06 13:10:00|274.54|272.14|274.54|272.14|275.08|272.68|274.54|272.14|0
1628255700000|2021-08-06 13:15:00|274.68|272.28|274.13|271.73|274.68|272.28|273.73|271.33|0
1628256000000|2021-08-06 13:20:00|274.27|271.87|273.32|270.92|274.4|272|273.05|270.65|0
1628256300000|2021-08-06 13:25:00|273.19|270.79|274.13|271.73|274.13|271.73|272.92|270.52|0
1628256600000|2021-08-06 13:30:00|274.27|271.87|270.23|267.83|274.67|272.27|269.96|267.56|0
1628256900000|2021-08-06 13:35:00|270.5|268.1|271.7|269.3|272.51|270.11|269.96|267.56|0
1628257200000|2021-08-06 13:40:00|271.3|268.9|271.03|268.63|271.97|269.57|270.36|267.96|0
1628257500000|2021-08-06 13:45:00|271.17|268.77|272.51|270.11|272.91|270.51|270.63|268.23|0
1628257800000|2021-08-06 13:50:00|272.44|270.04|273.99|271.59|275.48|273.08|272.37|269.97|0
1628258100000|2021-08-06 13:55:00|274.12|271.72|274.66|272.26|275.34|272.94|274.12|271.72|0
1628258400000|2021-08-06 14:00:00|274.6|272.2|273.04|270.64|275.88|273.48|273.04|270.64|0
1628258700000|2021-08-06 14:05:00|272.91|270.51|272.9|270.5|273.85|271.45|272.1|269.7|0
1628259000000|2021-08-06 14:10:00|273.04|270.64|273.85|271.45|273.85|271.45|272.37|269.97|0
1628259300000|2021-08-06 14:15:00|273.98|271.58|273.04|270.64|273.98|271.58|272.63|270.23|0
1628259600000|2021-08-06 14:20:00|273.17|270.77|272.23|269.83|273.57|271.17|272.23|269.83|0
1628259900000|2021-08-06 14:25:00|272.09|269.69|272.63|270.23|272.9|270.5|272.09|269.69|0
1628260200000|2021-08-06 14:30:00|272.49|270.09|271.82|269.42|272.76|270.36|271.42|269.02|0
1628260500000|2021-08-06 14:35:00|271.95|269.55|272.62|270.22|272.89|270.49|271.55|269.15|0
1628260800000|2021-08-06 14:40:00|272.49|270.09|272.89|270.49|273.16|270.76|272.49|270.09|0
1628261100000|2021-08-06 14:45:00|273.03|270.63|274.64|272.24|274.64|272.24|272.62|270.22|0
1628261400000|2021-08-06 14:50:00|274.78|272.38|274.37|271.97|275.32|272.92|274.37|271.97|0
1628261700000|2021-08-06 14:55:00|274.24|271.84|274.24|271.84|275.73|273.33|274.1|271.7|0
1628262000000|2021-08-06 15:00:00|273.97|271.57|274.5|272.1|274.77|272.37|273.16|270.76|0
1628262300000|2021-08-06 15:05:00|274.64|272.24|273.96|271.56|275.45|273.05|273.83|271.43|0
1628262600000|2021-08-06 15:10:00|273.83|271.43|274.37|271.97|274.64|272.24|273.69|271.29|0
1628262900000|2021-08-06 15:15:00|274.3|271.9|274.23|271.83|275.31|272.91|274.09|271.69|0
1628263200000|2021-08-06 15:20:00|274.09|271.69|272.61|270.21|274.09|271.69|272.47|270.07|0
1628263500000|2021-08-06 15:25:00|272.74|270.34|272.74|270.34|273.96|271.56|272.61|270.21|0
1628263800000|2021-08-06 15:30:00|272.95|270.55|273.55|271.15|273.55|271.15|272.61|270.21|0
1628264100000|2021-08-06 15:35:00|273.68|271.28|273.95|271.55|274.22|271.82|273.41|271.01|0
1628264400000|2021-08-06 15:40:00|274.09|271.69|274.09|271.69|274.49|272.09|273.68|271.28|0
1628264700000|2021-08-06 15:45:00|274.22|271.82|273.68|271.28|274.49|272.09|273.41|271.01|0
1628265000000|2021-08-06 15:50:00|273.81|271.41|273.27|270.87|273.81|271.41|273.27|270.87|0
1628265300000|2021-08-06 15:55:00|273.41|271.01|271.79|269.39|273.54|271.14|271.79|269.39|0
1628265600000|2021-08-06 16:00:00|271.66|269.26|271.72|269.32|272.19|269.79|271.52|269.12|0
1628265900000|2021-08-06 16:05:00|271.79|269.39|272.19|269.79|272.19|269.79|271.65|269.25|0
1628266200000|2021-08-06 16:10:00|272.26|269.86|272.59|270.19|272.73|270.33|272.05|269.65|0
1628266500000|2021-08-06 16:15:00|272.46|270.06|272.32|269.92|273|270.6|272.19|269.79|0
1628266800000|2021-08-06 16:20:00|272.19|269.79|271.78|269.38|272.46|270.06|271.78|269.38|0
1628267100000|2021-08-06 16:25:00|271.72|269.32|271.98|269.58|272.18|269.78|271.65|269.25|0
1628267400000|2021-08-06 16:30:00|271.91|269.51|271.91|269.51|272.45|270.05|271.24|268.84|0
1628267700000|2021-08-06 16:35:00|271.98|269.58|272.31|269.91|272.31|269.91|271.51|269.11|0
1628268000000|2021-08-06 16:40:00|272.45|270.05|272.58|270.18|272.85|270.45|272.31|269.91|0
1628268300000|2021-08-06 16:45:00|272.72|270.32|272.18|269.78|272.72|270.32|272.04|269.64|0
1628268600000|2021-08-06 16:50:00|272.04|269.64|271.23|268.83|272.18|269.78|271.23|268.83|0
1628268900000|2021-08-06 16:55:00|271.37|268.97|270.7|268.3|271.37|268.97|270.56|268.16|0
1628269200000|2021-08-06 17:00:00|270.63|268.23|270.43|268.03|270.96|268.56|270.29|267.89|0
1628269500000|2021-08-06 17:05:00|270.56|268.16|270.96|268.56|270.96|268.56|270.43|268.03|0
1628269800000|2021-08-06 17:10:00|270.83|268.43|270.42|268.02|270.96|268.56|270.42|268.02|0
1628270100000|2021-08-06 17:15:00|270.56|268.16|270.42|268.02|270.69|268.29|270.29|267.89|0
1628270400000|2021-08-06 17:20:00|270.56|268.16|271.36|268.96|271.36|268.96|270.56|268.16|0
1628270700000|2021-08-06 17:25:00|271.22|268.82|271.36|268.96|271.63|269.23|271.22|268.82|0
1628271000000|2021-08-06 17:30:00|271.49|269.09|271.09|268.69|271.49|269.09|271.09|268.69|0
1628271300000|2021-08-06 17:35:00|270.95|268.55|271.35|268.95|271.35|268.95|270.95|268.55|0
1628271600000|2021-08-06 17:40:00|271.22|268.82|271.75|269.35|271.89|269.49|271.22|268.82|0
1628271900000|2021-08-06 17:45:00|271.82|269.42|271.62|269.22|271.82|269.42|271.08|268.68|0
1628272200000|2021-08-06 17:50:00|271.55|269.15|271.75|269.35|271.89|269.49|271.35|268.95|0
1628272500000|2021-08-06 17:55:00|271.89|269.49|271.21|268.81|271.89|269.49|271.21|268.81|0
1628272800000|2021-08-06 18:00:00|271.08|268.68|271.01|268.61|271.35|268.95|270.81|268.41|0
1628273100000|2021-08-06 18:05:00|271.08|268.68|271.21|268.81|271.48|269.08|270.81|268.41|0
1628273400000|2021-08-06 18:10:00|271.07|268.67|271.74|269.34|271.75|269.35|271.07|268.67|0
1628273700000|2021-08-06 18:15:00|271.88|269.48|271.21|268.81|271.88|269.48|271.07|268.67|0
1628274000000|2021-08-06 18:20:00|271.34|268.94|271.74|269.34|272.01|269.61|271.34|268.94|0
1628274300000|2021-08-06 18:25:00|271.61|269.21|271.87|269.47|272.14|269.74|271.61|269.21|0
1628274600000|2021-08-06 18:30:00|271.74|269.34|271.87|269.47|272.28|269.88|271.6|269.2|0
1628274900000|2021-08-06 18:35:00|272.01|269.61|272.14|269.74|272.41|270.01|272|269.6|0
1628275200000|2021-08-06 18:40:00|272|269.6|272.68|270.28|272.68|270.28|272|269.6|0
1628275500000|2021-08-06 18:45:00|272.54|270.14|273.62|271.22|273.62|271.22|272.54|270.14|0
1628275800000|2021-08-06 18:50:00|273.75|271.35|273.75|271.35|273.75|271.35|273.21|270.81|0
1628276100000|2021-08-06 18:55:00|273.89|271.49|274.42|272.02|274.43|272.03|273.75|271.35|0
1628276400000|2021-08-06 19:00:00|274.29|271.89|274.96|272.56|274.96|272.56|273.95|271.55|0
1628276700000|2021-08-06 19:05:00|274.69|272.29|273.75|271.35|274.83|272.43|273.61|271.21|0
1628277000000|2021-08-06 19:10:00|273.74|271.34|273.07|270.67|273.74|271.34|272.93|270.53|0
1628277300000|2021-08-06 19:15:00|273.14|270.74|272.8|270.4|273.2|270.8|272.8|270.4|0
1628277600000|2021-08-06 19:20:00|272.66|270.26|272.66|270.26|272.8|270.4|272.53|270.13|0
1628277900000|2021-08-06 19:25:00|272.8|270.4|271.99|269.59|272.8|270.4|271.99|269.59|0
1628278200000|2021-08-06 19:30:00|272.12|269.72|271.58|269.18|272.39|269.99|271.58|269.18|0
1628278500000|2021-08-06 19:35:00|271.52|269.12|272.46|270.06|272.46|270.06|271.05|268.65|0
1628278800000|2021-08-06 19:40:00|272.39|269.99|273.6|271.2|273.6|271.2|272.12|269.72|0
1628279100000|2021-08-06 19:45:00|273.46|271.06|273.73|271.33|274|271.6|273.46|271.06|0
1628279400000|2021-08-06 19:50:00|274|271.6|273.06|270.66|274.41|272.01|273.06|270.66|0
1628279700000|2021-08-06 19:55:00|272.92|270.52|271.71|269.31|273.06|270.66|271.17|268.77|0
1628280000000|2021-08-06 20:00:00|271.84|269.44|271.57|269.17|271.98|269.58|271.37|268.97|0
1628280300000|2021-08-06 20:05:00|271.71|269.31|271.7|269.3|271.84|269.44|271.57|269.17|0
1628280600000|2021-08-06 20:10:00|271.84|269.44|271.3|268.9|271.84|269.44|271.17|268.77|0
1628492700000|2021-08-09 07:05:00|275.14|272.74|273.79|271.39|275.55|273.15|273.52|271.12|0
1628493000000|2021-08-09 07:10:00|273.65|271.25|274.87|272.47|275.14|272.74|272.97|270.57|0
1628493300000|2021-08-09 07:15:00|274.73|272.33|274.59|272.19|275.14|272.74|274.33|271.93|0
1628493600000|2021-08-09 07:20:00|274.73|272.33|275.27|272.87|275.27|272.87|274.46|272.06|0
1628493900000|2021-08-09 07:25:00|275.14|272.74|274.86|272.46|275.41|273.01|274.59|272.19|0
1628494200000|2021-08-09 07:30:00|274.73|272.33|274.72|272.32|275.54|273.14|274.32|271.92|0
1628494500000|2021-08-09 07:35:00|274.66|272.26|275.4|273|275.54|273.14|274.32|271.92|0
1628494800000|2021-08-09 07:40:00|275.27|272.87|276.15|273.75|276.22|273.82|275.27|272.87|0
1628495100000|2021-08-09 07:45:00|276.22|273.82|276.35|273.95|276.49|274.09|275.81|273.41|0
1628495400000|2021-08-09 07:50:00|276.21|273.81|275.87|273.47|276.35|273.95|275.8|273.4|0
1628495700000|2021-08-09 07:55:00|275.94|273.54|275.94|273.54|276.08|273.68|275.67|273.27|0
1628496000000|2021-08-09 08:00:00|275.8|273.4|276.07|273.67|276.62|274.22|275.26|272.86|0
1628496300000|2021-08-09 08:05:00|276.21|273.81|277.02|274.62|277.3|274.9|276.07|273.67|0
1628496600000|2021-08-09 08:10:00|277.16|274.76|275.8|273.4|277.43|275.03|275.53|273.13|0
1628496900000|2021-08-09 08:15:00|275.93|273.53|275.39|272.99|275.93|273.53|275.32|272.92|0
1628497200000|2021-08-09 08:20:00|275.52|273.12|275.52|273.12|275.66|273.26|275.25|272.85|0
1628497500000|2021-08-09 08:25:00|275.59|273.19|275.66|273.26|275.79|273.39|275.52|273.12|0
1628497800000|2021-08-09 08:30:00|275.52|273.12|275.52|273.12|276.34|273.94|275.25|272.85|0
1628498100000|2021-08-09 08:35:00|275.65|273.25|275.38|272.98|275.72|273.32|275.25|272.85|0
1628498400000|2021-08-09 08:40:00|275.52|273.12|274.7|272.3|275.65|273.25|274.7|272.3|0
1628498700000|2021-08-09 08:45:00|274.84|272.44|274.83|272.43|275.11|272.71|274.43|272.03|0
1628499000000|2021-08-09 08:50:00|274.7|272.3|274.7|272.3|274.97|272.57|274.56|272.16|0
1628499300000|2021-08-09 08:55:00|274.77|272.37|274.83|272.43|275.1|272.7|274.56|272.16|0
1628499600000|2021-08-09 09:00:00|274.9|272.5|275.37|272.97|275.92|273.52|274.9|272.5|0
1628499900000|2021-08-09 09:05:00|275.24|272.84|275.1|272.7|275.51|273.11|275.1|272.7|0
1628500200000|2021-08-09 09:10:00|275.23|272.83|275.37|272.97|275.5|273.1|274.96|272.56|0
1628500500000|2021-08-09 09:15:00|275.23|272.83|275.64|273.24|275.64|273.24|275.23|272.83|0
1628500800000|2021-08-09 09:20:00|275.77|273.37|275.64|273.24|276.05|273.65|275.5|273.1|0
1628501100000|2021-08-09 09:25:00|275.77|273.37|276.04|273.64|276.04|273.64|275.23|272.83|0
1628501400000|2021-08-09 09:30:00|275.98|273.58|275.63|273.23|275.98|273.58|275.5|273.1|0
1628501700000|2021-08-09 09:35:00|275.77|273.37|275.09|272.69|275.91|273.51|275.09|272.69|0
1628502000000|2021-08-09 09:40:00|275.22|272.82|275.49|273.09|275.63|273.23|275.09|272.69|0
1628502300000|2021-08-09 09:45:00|275.63|273.23|275.76|273.36|276.04|273.64|275.49|273.09|0
1628502600000|2021-08-09 09:50:00|275.63|273.23|275.08|272.68|275.76|273.36|275.08|272.68|0
1628502900000|2021-08-09 09:55:00|274.95|272.55|274.75|272.35|274.95|272.55|274.54|272.14|0
1628503200000|2021-08-09 10:00:00|274.81|272.41|273.59|271.19|274.81|272.41|273.59|271.19|0
1628503500000|2021-08-09 10:05:00|273.32|270.92|274.13|271.73|274.13|271.73|273.18|270.78|0
1628503800000|2021-08-09 10:10:00|273.99|271.59|273.99|271.59|274.13|271.73|273.86|271.46|0
1628504100000|2021-08-09 10:15:00|273.93|271.53|275.21|272.81|275.21|272.81|273.86|271.46|0
1628504400000|2021-08-09 10:20:00|275.07|272.67|275.34|272.94|275.34|272.94|273.85|271.45|0
1628504700000|2021-08-09 10:25:00|275.28|272.88|275.48|273.08|275.75|273.35|274.94|272.54|0
1628505000000|2021-08-09 10:30:00|275.34|272.94|275.34|272.94|275.61|273.21|275.07|272.67|0
1628505300000|2021-08-09 10:35:00|275.41|273.01|275.61|273.21|275.61|273.21|275.2|272.8|0
1628505600000|2021-08-09 10:40:00|275.48|273.08|275.47|273.07|275.61|273.21|275.34|272.94|0
1628505900000|2021-08-09 10:45:00|275.54|273.14|275.34|272.94|275.61|273.21|275.34|272.94|0
1628506200000|2021-08-09 10:50:00|275.2|272.8|274.79|272.39|275.34|272.94|274.66|272.26|0
1628506500000|2021-08-09 10:55:00|274.66|272.26|275.6|273.2|275.6|273.2|274.66|272.26|0
1628506800000|2021-08-09 11:00:00|275.74|273.34|275.6|273.2|276.01|273.61|275.47|273.07|0
1628507100000|2021-08-09 11:05:00|275.74|273.34|275.13|272.73|275.74|273.34|275.06|272.66|0
1628507400000|2021-08-09 11:10:00|275.06|272.66|275.06|272.66|275.19|272.79|274.51|272.11|0
1628507700000|2021-08-09 11:15:00|274.92|272.52|274.78|272.38|275.06|272.66|274.72|272.32|0
1628508000000|2021-08-09 11:20:00|274.92|272.52|274.24|271.84|274.92|272.52|273.97|271.57|0
1628508300000|2021-08-09 11:25:00|274.1|271.7|274.24|271.84|274.24|271.84|273.83|271.43|0
1628508600000|2021-08-09 11:30:00|274.17|271.77|274.37|271.97|274.37|271.97|274.1|271.7|0
1628508900000|2021-08-09 11:35:00|274.24|271.84|274.5|272.1|274.78|272.38|273.96|271.56|0
1628509200000|2021-08-09 11:40:00|274.37|271.97|273.96|271.56|274.37|271.97|273.69|271.29|0
1628509500000|2021-08-09 11:45:00|273.83|271.43|273.96|271.56|274.23|271.83|273.83|271.43|0
1628509800000|2021-08-09 11:50:00|274.03|271.63|274.36|271.96|274.36|271.96|273.96|271.56|0
1628510100000|2021-08-09 11:55:00|274.23|271.83|274.23|271.83|274.5|272.1|274.09|271.69|0
1628510400000|2021-08-09 12:00:00|274.16|271.76|274.9|272.5|275.04|272.64|274.16|271.76|0
1628510700000|2021-08-09 12:05:00|274.77|272.37|274.77|272.37|274.9|272.5|274.63|272.23|0
1628511000000|2021-08-09 12:10:00|274.7|272.3|274.9|272.5|275.04|272.64|274.63|272.23|0
1628511300000|2021-08-09 12:15:00|275.04|272.64|275.17|272.77|275.58|273.18|275.04|272.64|0
1628511600000|2021-08-09 12:20:00|275.03|272.63|275.3|272.9|275.3|272.9|274.76|272.36|0
1628511900000|2021-08-09 12:25:00|275.17|272.77|274.89|272.49|275.3|272.9|274.89|272.49|0
1628512200000|2021-08-09 12:30:00|274.76|272.36|275.03|272.63|275.16|272.76|274.62|272.22|0
1628512500000|2021-08-09 12:35:00|275.1|272.7|275.03|272.63|275.16|272.76|274.76|272.36|0
1628512800000|2021-08-09 12:40:00|274.89|272.49|274.48|272.08|274.96|272.56|274.48|272.08|0
1628513100000|2021-08-09 12:45:00|274.62|272.22|274.07|271.67|274.62|272.22|273.94|271.54|0
1628513400000|2021-08-09 12:50:00|274.01|271.61|273.8|271.4|274.01|271.61|272.86|270.46|0
1628513700000|2021-08-09 12:55:00|273.67|271.27|273.53|271.13|273.8|271.4|273.39|270.99|0
1628514000000|2021-08-09 13:00:00|273.39|270.99|272.99|270.59|273.39|270.99|272.72|270.32|0
1628514300000|2021-08-09 13:05:00|273.12|270.72|272.99|270.59|273.46|271.06|272.85|270.45|0
1628514600000|2021-08-09 13:10:00|273.06|270.66|272.98|270.58|273.39|270.99|272.98|270.58|0
1628514900000|2021-08-09 13:15:00|272.85|270.45|272.31|269.91|272.85|270.45|272.31|269.91|0
1628515200000|2021-08-09 13:20:00|272.44|270.04|272.31|269.91|272.58|270.18|272.31|269.91|0
1628515500000|2021-08-09 13:25:00|272.17|269.77|271.5|269.1|272.17|269.77|271.5|269.1|0
1628515800000|2021-08-09 13:30:00|271.36|268.96|274.06|271.66|274.06|271.66|269.75|267.35|0
1628516100000|2021-08-09 13:35:00|274.19|271.79|276.64|274.24|277.59|275.19|274.19|271.79|0
1628516400000|2021-08-09 13:40:00|277.05|274.65|274.73|272.33|277.12|274.72|274.73|272.33|0
1628516700000|2021-08-09 13:45:00|274.6|272.2|274.05|271.65|275|272.6|272.84|270.44|0
1628517000000|2021-08-09 13:50:00|273.65|271.25|275.27|272.87|275.27|272.87|273.38|270.98|0
1628517300000|2021-08-09 13:55:00|275.14|272.74|275.27|272.87|275.68|273.28|274.32|271.92|0
1628517600000|2021-08-09 14:00:00|275.41|273.01|275.61|273.21|275.68|273.28|274.73|272.33|0
1628517900000|2021-08-09 14:05:00|275.54|273.14|275.81|273.41|275.95|273.55|274.45|272.05|0
1628518200000|2021-08-09 14:10:00|275.75|273.35|276.35|273.95|276.63|274.23|274.72|272.32|0
1628518500000|2021-08-09 14:15:00|276.49|274.09|275.94|273.54|276.76|274.36|275.54|273.14|0
1628518800000|2021-08-09 14:20:00|275.81|273.41|275.26|272.86|275.94|273.54|275.13|272.73|0
1628519100000|2021-08-09 14:25:00|275.13|272.73|275.12|272.72|275.4|273|274.72|272.32|0
1628519400000|2021-08-09 14:30:00|274.99|272.59|275.39|272.99|275.39|272.99|274.44|272.04|0
1628519700000|2021-08-09 14:35:00|275.53|273.13|274.58|272.18|275.67|273.27|274.04|271.64|0
1628520000000|2021-08-09 14:40:00|274.71|272.31|273.76|271.36|274.71|272.31|273.49|271.09|0
1628520300000|2021-08-09 14:45:00|273.9|271.5|274.03|271.63|274.17|271.77|273.49|271.09|0
1628520600000|2021-08-09 14:50:00|274.17|271.77|274.03|271.63|274.44|272.04|272.54|270.14|0
1628520900000|2021-08-09 14:55:00|273.76|271.36|274.84|272.44|275.52|273.12|273.62|271.22|0
1628521200000|2021-08-09 15:00:00|274.98|272.58|275.11|272.71|275.25|272.85|274.43|272.03|0
1628521500000|2021-08-09 15:05:00|274.98|272.58|274.77|272.37|275.38|272.98|274.3|271.9|0
1628521800000|2021-08-09 15:10:00|274.7|272.3|274.7|272.3|275.11|272.71|274.43|272.03|0
1628522100000|2021-08-09 15:15:00|274.84|272.44|274.02|271.62|275.11|272.71|273.89|271.49|0
1628522400000|2021-08-09 15:20:00|274.16|271.76|274.83|272.43|274.97|272.57|273.75|271.35|0
1628522700000|2021-08-09 15:25:00|274.7|272.3|274.15|271.75|275.04|272.64|273.88|271.48|0
1628523000000|2021-08-09 15:30:00|274.02|271.62|274.58|272.18|275.19|272.79|272.81|270.41|0
1628523300000|2021-08-09 15:35:00|274.71|272.31|274.58|272.18|274.85|272.45|274.04|271.64|0
1628523600000|2021-08-09 15:40:00|274.71|272.31|274.31|271.91|274.71|272.31|274.17|271.77|0
1628523900000|2021-08-09 15:45:00|274.17|271.77|273.76|271.36|274.44|272.04|273.63|271.23|0
1628524200000|2021-08-09 15:50:00|273.9|271.5|273.22|270.82|273.9|271.5|273.09|270.69|0
1628524500000|2021-08-09 15:55:00|273.09|270.69|272.82|270.42|273.36|270.96|272.82|270.42|0
1628524800000|2021-08-09 16:00:00|272.95|270.55|273.89|271.49|273.89|271.49|272.82|270.42|0
1628525100000|2021-08-09 16:05:00|273.76|271.36|273.62|271.22|273.76|271.36|273.22|270.82|0
1628525400000|2021-08-09 16:10:00|273.56|271.16|273.48|271.08|273.62|271.22|273.35|270.95|0
1628525700000|2021-08-09 16:15:00|273.55|271.15|273.62|271.22|273.75|271.35|273.35|270.95|0
1628526000000|2021-08-09 16:20:00|273.69|271.29|274.29|271.89|274.29|271.89|273.48|271.08|0
1628526300000|2021-08-09 16:25:00|274.43|272.03|274.29|271.89|274.43|272.03|274.02|271.62|0
1628526600000|2021-08-09 16:30:00|274.15|271.75|273.88|271.48|274.29|271.89|273.61|271.21|0
1628526900000|2021-08-09 16:35:00|273.75|271.35|273.75|271.35|274.15|271.75|273.75|271.35|0
1628527200000|2021-08-09 16:40:00|273.61|271.21|274.15|271.75|274.42|272.02|273.61|271.21|0
1628527500000|2021-08-09 16:45:00|274.01|271.61|273.88|271.48|274.01|271.61|273.61|271.21|0
1628527800000|2021-08-09 16:50:00|273.74|271.34|273.61|271.21|273.74|271.34|273.47|271.07|0
1628528100000|2021-08-09 16:55:00|273.47|271.07|273.74|271.34|274.01|271.61|273.47|271.07|0
1628528400000|2021-08-09 17:00:00|273.6|271.2|273.6|271.2|273.74|271.34|273.27|270.87|0
1628528700000|2021-08-09 17:05:00|273.74|271.34|273.47|271.07|273.74|271.34|273.33|270.93|0
1628529000000|2021-08-09 17:10:00|273.6|271.2|273.33|270.93|273.6|271.2|273.19|270.79|0
1628529300000|2021-08-09 17:15:00|273.19|270.79|273.87|271.47|273.87|271.47|273.06|270.66|0
1628529600000|2021-08-09 17:20:00|273.73|271.33|273.33|270.93|274|271.6|273.33|270.93|0
1628529900000|2021-08-09 17:25:00|273.46|271.06|273.86|271.46|273.86|271.46|273.46|271.06|0
1628530200000|2021-08-09 17:30:00|274|271.6|274.13|271.73|274.27|271.87|273.86|271.46|0
1628530500000|2021-08-09 17:35:00|274.27|271.87|273.59|271.19|274.27|271.87|273.46|271.06|0
1628530800000|2021-08-09 17:40:00|273.46|271.06|273.59|271.19|273.79|271.39|273.32|270.92|0
1628531100000|2021-08-09 17:45:00|273.72|271.32|273.59|271.19|273.72|271.32|273.45|271.05|0
1628531400000|2021-08-09 17:50:00|273.72|271.32|273.45|271.05|273.72|271.32|273.45|271.05|0
1628531700000|2021-08-09 17:55:00|273.32|270.92|273.31|270.91|273.45|271.05|272.91|270.51|0
1628532000000|2021-08-09 18:00:00|273.18|270.78|272.91|270.51|273.31|270.91|272.91|270.51|0
1628532300000|2021-08-09 18:05:00|272.77|270.37|273.36|270.96|273.36|270.96|272.77|270.37|0
1628532600000|2021-08-09 18:10:00|273.23|270.83|273.09|270.69|273.36|270.96|272.82|270.42|0
1628532900000|2021-08-09 18:15:00|273.23|270.83|272.82|270.42|273.23|270.83|272.82|270.42|0
1628533200000|2021-08-09 18:20:00|272.76|270.36|272.69|270.29|272.95|270.55|272.69|270.29|0
1628533500000|2021-08-09 18:25:00|272.55|270.15|271.74|269.34|272.69|270.29|271.74|269.34|0
1628533800000|2021-08-09 18:30:00|271.61|269.21|271.07|268.67|271.61|269.21|271.07|268.67|0
1628534100000|2021-08-09 18:35:00|271.21|268.81|271.2|268.8|271.34|268.94|270.94|268.54|0
1628534400000|2021-08-09 18:40:00|271.34|268.94|272.28|269.88|272.54|270.14|271.34|268.94|0
1628534700000|2021-08-09 18:45:00|272.41|270.01|272.14|269.74|272.54|270.14|272.01|269.61|0
1628535000000|2021-08-09 18:50:00|272.27|269.87|272.27|269.87|272.68|270.28|272.27|269.87|0
1628535300000|2021-08-09 18:55:00|272.34|269.94|272.4|270|272.54|270.14|272.14|269.74|0
1628535600000|2021-08-09 19:00:00|272.54|270.14|272.54|270.14|272.67|270.27|272.14|269.74|0
1628535900000|2021-08-09 19:05:00|272.67|270.27|272.67|270.27|272.94|270.54|272.54|270.14|0
1628536200000|2021-08-09 19:10:00|272.53|270.13|272.53|270.13|273.07|270.67|272.53|270.13|0
1628536500000|2021-08-09 19:15:00|272.6|270.2|272.8|270.4|272.94|270.54|272.26|269.86|0
1628536800000|2021-08-09 19:20:00|272.67|270.27|273.74|271.34|273.88|271.48|272.67|270.27|0
1628537100000|2021-08-09 19:25:00|273.88|271.48|273.34|270.94|274.01|271.61|273.2|270.8|0
1628537400000|2021-08-09 19:30:00|273.2|270.8|272.39|269.99|273.34|270.94|272.39|269.99|0
1628537700000|2021-08-09 19:35:00|272.53|270.13|271.72|269.32|272.53|270.13|271.59|269.19|0
1628538000000|2021-08-09 19:40:00|271.85|269.45|273.2|270.8|273.33|270.93|271.85|269.45|0
1628538300000|2021-08-09 19:45:00|273.47|271.07|274.41|272.01|274.41|272.01|273.33|270.93|0
1628538600000|2021-08-09 19:50:00|273.87|271.47|274.81|272.41|275.08|272.68|273.87|271.47|0
1628538900000|2021-08-09 19:55:00|274.95|272.55|274.13|271.73|274.95|272.55|273.73|271.33|0
1628539200000|2021-08-09 20:00:00|274.27|271.87|272.92|270.52|274.27|271.87|272.92|270.52|0
1628539500000|2021-08-09 20:05:00|272.78|270.38|272.65|270.25|272.78|270.38|272.38|269.98|0
1628539800000|2021-08-09 20:10:00|273.05|270.65|273.72|271.32|273.86|271.46|272.92|270.52|0
1628540100000|2021-08-09 20:15:00|274.06|271.26|274.06|271.26|274.06|271.26|273.92|271.12|0
1628540400000|2021-08-09 20:20:00|273.92|271.12|273.79|270.99|273.92|271.12|273.65|270.85|0
1628540700000|2021-08-09 20:25:00|273.65|270.85|273.78|270.98|273.79|270.99|273.59|270.79|0
1628541000000|2021-08-09 20:30:00|273.92|271.12|274.32|271.52|274.59|271.79|273.92|271.12|0
1628541300000|2021-08-09 20:35:00|274.19|271.39|273.92|271.12|274.19|271.39|273.92|271.12|0
1628541600000|2021-08-09 20:40:00|273.78|270.98|274.05|271.25|274.05|271.25|273.65|270.85|0
1628541900000|2021-08-09 20:45:00|273.91|271.11|274.05|271.25|274.05|271.25|273.85|271.05|0
1628542200000|2021-08-09 20:50:00|273.91|271.11|273.91|271.11|273.91|271.11|273.64|270.84|0
1628542500000|2021-08-09 20:55:00|273.78|270.98|273.3|270.5|273.78|270.98|273.1|270.3|0
1628542800000|2021-08-09 21:00:00|273.33|270.53|272.8|270|273.48|270.68|272.8|270|0
1628543100000|2021-08-09 21:05:00|272.78|269.98|272.77|269.97|272.8|270|272.68|269.88|0
1628543400000|2021-08-09 21:10:00|272.8|270|272.91|270.11|272.95|270.15|272.8|270|0
1628543700000|2021-08-09 21:15:00|272.95|270.15|272.87|270.07|272.97|270.17|272.87|270.07|0
1628544000000|2021-08-09 21:20:00|272.89|270.09|272.95|270.15|272.98|270.18|272.87|270.07|0
1628544300000|2021-08-09 21:25:00|272.96|270.16|272.96|270.16|272.96|270.16|272.94|270.14|0
1628544900000|2021-08-09 21:35:00|272.98|270.18|272.98|270.18|272.98|270.18|272.96|270.16|0
1628545200000|2021-08-09 21:40:00|273|270.2|273.01|270.21|273.04|270.24|273|270.2|0
1628545500000|2021-08-09 21:45:00|272.98|270.18|273.01|270.21|273.04|270.24|272.98|270.18|0
1628545800000|2021-08-09 21:50:00|272.98|270.18|273.05|270.25|273.09|270.29|272.97|270.17|0
1628546100000|2021-08-09 21:55:00|273.03|270.23|273.15|270.35|273.15|270.35|273.01|270.21|0
1628546400000|2021-08-09 22:00:00|273.42|270.62|273.21|270.41|273.42|270.62|272.81|270.01|0
1628546700000|2021-08-09 22:05:00|273.08|270.28|273.08|270.28|273.21|270.41|273.08|270.28|0
1628547000000|2021-08-09 22:10:00|273.21|270.41|273.21|270.41|273.21|270.41|273.07|270.27|0
1628547300000|2021-08-09 22:15:00|273.34|270.54|273.48|270.68|273.61|270.81|273.34|270.54|0
1628547600000|2021-08-09 22:20:00|273.41|270.61|274.01|271.21|274.01|271.21|273.41|270.61|0
1628547900000|2021-08-09 22:25:00|273.88|271.08|274.42|271.62|274.55|271.75|273.88|271.08|0
1628548200000|2021-08-09 22:30:00|274.35|271.55|274.01|271.21|274.42|271.62|273.88|271.08|0
1628548500000|2021-08-09 22:35:00|273.95|271.15|274.68|271.88|274.68|271.88|273.95|271.15|0
1628548800000|2021-08-09 22:40:00|274.55|271.75|274.55|271.75|274.68|271.88|274.41|271.61|0
1628549100000|2021-08-09 22:45:00|274.75|271.95|274.14|271.34|274.75|271.95|274.14|271.34|0
1628549400000|2021-08-09 22:50:00|274.21|271.41|274.41|271.61|274.41|271.61|274.14|271.34|0
1628549700000|2021-08-09 22:55:00|274.34|271.54|274.41|271.61|274.41|271.61|274.27|271.47|0
1628550000000|2021-08-09 23:00:00|274.54|271.74|274.54|271.74|274.68|271.88|274.4|271.6|0
1628550300000|2021-08-09 23:05:00|274.4|271.6|274.4|271.6|274.54|271.74|274.4|271.6|0
1628550600000|2021-08-09 23:10:00|274.54|271.74|274.54|271.74|274.54|271.74|274.4|271.6|0
1628550900000|2021-08-09 23:15:00|274.47|271.67|274.53|271.73|274.54|271.74|274.4|271.6|0
1628551200000|2021-08-09 23:20:00|274.67|271.87|274.67|271.87|274.8|272|274.53|271.73|0
1628551500000|2021-08-09 23:25:00|274.8|272|274.67|271.87|274.94|272.14|274.67|271.87|0
1628551800000|2021-08-09 23:30:00|274.8|272|275.34|272.54|275.34|272.54|274.8|272|0
1628552100000|2021-08-09 23:35:00|275.48|272.68|275.2|272.4|275.68|272.88|275.2|272.4|0
1628552400000|2021-08-09 23:40:00|275.27|272.47|274.8|272|275.34|272.54|274.8|272|0
1628552700000|2021-08-09 23:45:00|274.93|272.13|274.52|271.72|275.34|272.54|274.25|271.45|0
1628553000000|2021-08-09 23:50:00|274.39|271.59|274.52|271.72|274.52|271.72|274.39|271.59|0
1628553300000|2021-08-09 23:55:00|274.39|271.59|274.46|271.66|274.46|271.66|274.25|271.45|0
1628553600000|2021-08-10 00:00:00|274.52|271.72|274.25|271.45|274.52|271.72|274.12|271.32|0
1628553900000|2021-08-10 00:05:00|274.11|271.31|274.52|271.72|274.52|271.72|274.11|271.31|0
1628554200000|2021-08-10 00:10:00|274.38|271.58|274.25|271.45|274.38|271.58|274.11|271.31|0
1628554500000|2021-08-10 00:15:00|274.11|271.31|273.84|271.04|274.25|271.45|273.57|270.77|0
1628554800000|2021-08-10 00:20:00|273.97|271.17|274.24|271.44|274.24|271.44|273.84|271.04|0
1628555100000|2021-08-10 00:25:00|274.11|271.31|274.38|271.58|274.51|271.71|274.11|271.31|0
1628555400000|2021-08-10 00:30:00|274.51|271.71|274.31|271.51|274.51|271.71|274.1|271.3|0
1628555700000|2021-08-10 00:35:00|274.24|271.44|274.24|271.44|274.51|271.71|274.24|271.44|0
1628556000000|2021-08-10 00:40:00|274.1|271.3|273.29|270.49|274.1|271.3|273.29|270.49|0
1628556300000|2021-08-10 00:45:00|273.36|270.56|273.15|270.35|273.56|270.76|273.15|270.35|0
1628556600000|2021-08-10 00:50:00|273.29|270.49|273.42|270.62|273.49|270.69|273.02|270.22|0
1628556900000|2021-08-10 00:55:00|273.29|270.49|273.02|270.22|273.42|270.62|273.02|270.22|0
1628557200000|2021-08-10 01:00:00|273.15|270.35|273.55|270.75|273.55|270.75|273.02|270.22|0
1628557500000|2021-08-10 01:05:00|273.42|270.62|273.55|270.75|273.55|270.75|273.28|270.48|0
1628557800000|2021-08-10 01:10:00|273.69|270.89|273.55|270.75|273.69|270.89|273.55|270.75|0
1628558100000|2021-08-10 01:15:00|273.42|270.62|273.68|270.88|273.82|271.02|273.28|270.48|0
1628558400000|2021-08-10 01:20:00|273.75|270.95|273.82|271.02|273.82|271.02|273.28|270.48|0
1628558700000|2021-08-10 01:25:00|273.75|270.95|274.22|271.42|274.29|271.49|273.75|270.95|0
1628559000000|2021-08-10 01:30:00|274.35|271.55|274.49|271.69|274.49|271.69|274.08|271.28|0
1628559300000|2021-08-10 01:35:00|274.42|271.62|274.49|271.69|274.49|271.69|274.29|271.49|0
1628559600000|2021-08-10 01:40:00|274.35|271.55|274.48|271.68|274.49|271.69|274.21|271.41|0
1628559900000|2021-08-10 01:45:00|275.16|272.36|276.18|273.38|276.24|273.44|275.16|272.36|0
1628560200000|2021-08-10 01:50:00|276.24|273.44|277.73|274.93|278.14|275.34|276.11|273.31|0
1628560500000|2021-08-10 01:55:00|277.81|275.01|278.41|275.61|278.69|275.89|277.73|274.93|0
1628560800000|2021-08-10 02:00:00|278.55|275.75|278.55|275.75|279.03|276.23|278.41|275.61|0
1628561100000|2021-08-10 02:05:00|278.62|275.82|278.41|275.61|278.82|276.02|278.14|275.34|0
1628561400000|2021-08-10 02:10:00|278.55|275.75|278.41|275.61|278.55|275.75|278.14|275.34|0
1628561700000|2021-08-10 02:15:00|278.27|275.47|278.13|275.33|278.54|275.74|278|275.2|0
1628562000000|2021-08-10 02:20:00|278|275.2|278.41|275.61|278.54|275.74|278|275.2|0
1628562300000|2021-08-10 02:25:00|278.27|275.47|277.99|275.19|278.41|275.61|277.72|274.92|0
1628562600000|2021-08-10 02:30:00|277.86|275.06|278.13|275.33|278.2|275.4|277.86|275.06|0
1628562900000|2021-08-10 02:35:00|278.27|275.47|277.99|275.19|278.4|275.6|277.86|275.06|0
1628563200000|2021-08-10 02:40:00|277.93|275.13|277.99|275.19|278.06|275.26|277.72|274.92|0
1628563500000|2021-08-10 02:45:00|277.85|275.05|277.72|274.92|277.99|275.19|277.58|274.78|0
1628563800000|2021-08-10 02:50:00|277.44|274.64|277.03|274.23|277.44|274.64|277.03|274.23|0
1628564100000|2021-08-10 02:55:00|277.17|274.37|277.44|274.64|277.58|274.78|277.03|274.23|0
1628564400000|2021-08-10 03:00:00|277.3|274.5|277.57|274.77|277.71|274.91|277.3|274.5|0
1628564700000|2021-08-10 03:05:00|277.51|274.71|277.71|274.91|277.71|274.91|277.44|274.64|0
1628565000000|2021-08-10 03:10:00|277.57|274.77|277.98|275.18|278.12|275.32|277.57|274.77|0
1628565300000|2021-08-10 03:15:00|277.84|275.04|277.98|275.18|278.11|275.31|277.84|275.04|0
1628565600000|2021-08-10 03:20:00|278.05|275.25|278.25|275.45|278.25|275.45|277.84|275.04|0
1628565900000|2021-08-10 03:25:00|278.18|275.38|277.57|274.77|278.18|275.38|277.57|274.77|0
1628566200000|2021-08-10 03:30:00|277.7|274.9|277.97|275.17|278.11|275.31|277.56|274.76|0
1628566500000|2021-08-10 03:35:00|278.04|275.24|278.11|275.31|278.24|275.44|277.97|275.17|0
1628566800000|2021-08-10 03:40:00|278.18|275.38|277.97|275.17|278.38|275.58|277.97|275.17|0
1628567100000|2021-08-10 03:45:00|278.1|275.3|278.24|275.44|278.24|275.44|277.97|275.17|0
1628567400000|2021-08-10 03:50:00|278.1|275.3|277.97|275.17|278.24|275.44|277.97|275.17|0
1628567700000|2021-08-10 03:55:00|278.1|275.3|277.96|275.16|278.1|275.3|277.83|275.03|0
1628568000000|2021-08-10 04:00:00|278.03|275.23|277.96|275.16|278.1|275.3|277.83|275.03|0
1628568300000|2021-08-10 04:05:00|278.1|275.3|277.82|275.02|278.1|275.3|277.82|275.02|0
1628568600000|2021-08-10 04:10:00|277.96|275.16|277.82|275.02|277.96|275.16|277.82|275.02|0
1628568900000|2021-08-10 04:15:00|277.96|275.16|277.62|274.82|278.09|275.29|277.48|274.68|0
1628569200000|2021-08-10 04:20:00|277.68|274.88|277.55|274.75|277.68|274.88|277.41|274.61|0
1628569500000|2021-08-10 04:25:00|277.68|274.88|277.82|275.02|277.82|275.02|277.55|274.75|0
1628569800000|2021-08-10 04:30:00|277.68|274.88|277.61|274.81|277.68|274.88|277.54|274.74|0
1628570100000|2021-08-10 04:35:00|277.68|274.88|277.27|274.47|277.68|274.88|277.27|274.47|0
1628570400000|2021-08-10 04:40:00|277.2|274.4|277.27|274.47|277.4|274.6|277|274.2|0
1628570700000|2021-08-10 04:45:00|277.13|274.33|277.27|274.47|277.27|274.47|277.13|274.33|0
1628571000000|2021-08-10 04:50:00|277.2|274.4|276.86|274.06|277.2|274.4|276.72|273.92|0
1628571300000|2021-08-10 04:55:00|276.72|273.92|276.85|274.05|276.86|274.06|276.72|273.92|0
1628571600000|2021-08-10 05:00:00|276.92|274.12|276.99|274.19|277.12|274.32|276.58|273.78|0
1628571900000|2021-08-10 05:05:00|276.85|274.05|276.85|274.05|277.12|274.32|276.72|273.92|0
1628572200000|2021-08-10 05:10:00|276.92|274.12|276.85|274.05|277.12|274.32|276.85|274.05|0
1628572500000|2021-08-10 05:15:00|276.98|274.18|276.98|274.18|277.12|274.32|276.85|274.05|0
1628572800000|2021-08-10 05:20:00|276.85|274.05|276.98|274.18|277.12|274.32|276.78|273.98|0
1628573100000|2021-08-10 05:25:00|276.85|274.05|276.71|273.91|277.05|274.25|276.57|273.77|0
1628573400000|2021-08-10 05:30:00|276.57|273.77|276.71|273.91|276.71|273.91|276.44|273.64|0
1628573700000|2021-08-10 05:35:00|276.57|273.77|276.37|273.57|276.71|273.91|276.16|273.36|0
1628574000000|2021-08-10 05:40:00|276.3|273.5|275.62|272.82|276.43|273.63|275.48|272.68|0
1628574300000|2021-08-10 05:45:00|275.48|272.68|275.82|273.02|276.02|273.22|275.48|272.68|0
1628574600000|2021-08-10 05:50:00|275.89|273.09|276.29|273.49|276.43|273.63|275.89|273.09|0
1628574900000|2021-08-10 05:55:00|276.36|273.56|276.43|273.63|276.43|273.63|276.29|273.49|0
1628575200000|2021-08-10 06:00:00|276.7|273.9|276.56|273.76|277.11|274.31|276.42|273.62|0
1628575500000|2021-08-10 06:05:00|276.63|273.83|276.69|273.89|276.97|274.17|276.56|273.76|0
1628575800000|2021-08-10 06:10:00|276.76|273.96|276.69|273.89|276.97|274.17|276.56|273.76|0
1628576100000|2021-08-10 06:15:00|276.56|273.76|276.56|273.76|276.69|273.89|276.15|273.35|0
1628576400000|2021-08-10 06:20:00|276.55|273.75|276.69|273.89|276.69|273.89|276.42|273.62|0
1628576700000|2021-08-10 06:25:00|276.55|273.75|276.55|273.75|276.69|273.89|276.55|273.75|0
1628577000000|2021-08-10 06:30:00|276.42|273.62|275.87|273.07|276.55|273.75|275.87|273.07|0
1628577300000|2021-08-10 06:35:00|276.01|273.21|275.87|273.07|276.01|273.21|275.87|273.07|0
1628577600000|2021-08-10 06:40:00|276|273.2|275.73|272.93|276|273.2|275.6|272.8|0
1628577900000|2021-08-10 06:45:00|275.6|272.8|276|273.2|276.14|273.34|275.6|272.8|0
1628578200000|2021-08-10 06:50:00|275.87|273.07|275.86|273.06|276.27|273.47|275.73|272.93|0
1628578500000|2021-08-10 06:55:00|276|273.2|276|273.2|276.14|273.34|275.86|273.06|0
1628578800000|2021-08-10 07:00:00|276.27|273.47|274.3|271.5|276.41|273.61|274.17|271.37|0
1628579100000|2021-08-10 07:05:00|274.1|271.7|274.24|271.84|274.38|271.98|273.83|271.43|0
1628579400000|2021-08-10 07:10:00|274.1|271.7|274.31|271.91|274.37|271.97|273.83|271.43|0
1628579700000|2021-08-10 07:15:00|274.24|271.84|273.69|271.29|274.51|272.11|273.56|271.16|0
1628580000000|2021-08-10 07:20:00|273.56|271.16|272.88|270.48|273.69|271.29|272.34|269.94|0
1628580300000|2021-08-10 07:25:00|273.02|270.62|272.88|270.48|273.15|270.75|272.61|270.21|0
1628580600000|2021-08-10 07:30:00|272.75|270.35|272.88|270.48|273.01|270.61|272.47|270.07|0
1628580900000|2021-08-10 07:35:00|272.74|270.34|273.15|270.75|273.28|270.88|272.74|270.34|0
1628581200000|2021-08-10 07:40:00|273.08|270.68|273.01|270.61|273.15|270.75|272.74|270.34|0
1628581500000|2021-08-10 07:45:00|272.87|270.47|273.14|270.74|273.14|270.74|272.87|270.47|0
1628581800000|2021-08-10 07:50:00|273.28|270.88|273.41|271.01|273.55|271.15|273.14|270.74|0
1628582100000|2021-08-10 07:55:00|273.55|271.15|273.27|270.87|273.55|271.15|273|270.6|0
1628582400000|2021-08-10 08:00:00|273.14|270.74|272.73|270.33|273.68|271.28|272.6|270.2|0
1628582700000|2021-08-10 08:05:00|272.6|270.2|273.27|270.87|273.81|271.41|272.6|270.2|0
1628583000000|2021-08-10 08:10:00|273.34|270.94|274.08|271.68|274.08|271.68|273|270.6|0
1628583300000|2021-08-10 08:15:00|273.95|271.55|273.94|271.54|274.22|271.82|273.81|271.41|0
1628583600000|2021-08-10 08:20:00|273.81|271.41|273.81|271.41|274.21|271.81|273.67|271.27|0
1628583900000|2021-08-10 08:25:00|273.67|271.27|273.67|271.27|273.94|271.54|273.67|271.27|0
1628584200000|2021-08-10 08:30:00|273.53|271.13|273.94|271.54|274.07|271.67|273.26|270.86|0
1628584500000|2021-08-10 08:35:00|274.07|271.67|274.07|271.67|274.07|271.67|273.8|271.4|0
1628584800000|2021-08-10 08:40:00|274.21|271.81|273.66|271.26|274.21|271.81|273.66|271.26|0
1628585100000|2021-08-10 08:45:00|273.8|271.4|273.93|271.53|274|271.6|273.53|271.13|0
1628585400000|2021-08-10 08:50:00|273.8|271.4|273.66|271.26|273.93|271.53|273.66|271.26|0
1628585700000|2021-08-10 08:55:00|273.53|271.13|273.25|270.85|273.53|271.13|273.25|270.85|0
1628586000000|2021-08-10 09:00:00|273.39|270.99|273.52|271.12|273.79|271.39|273.39|270.99|0
1628586300000|2021-08-10 09:05:00|273.39|270.99|273.93|271.53|274.06|271.66|273.19|270.79|0
1628586600000|2021-08-10 09:10:00|273.79|271.39|273.38|270.98|274.06|271.66|273.38|270.98|0
1628586900000|2021-08-10 09:15:00|273.52|271.12|273.79|271.39|273.79|271.39|273.38|270.98|0
1628587200000|2021-08-10 09:20:00|273.65|271.25|273.65|271.25|273.92|271.52|273.52|271.12|0
1628587500000|2021-08-10 09:25:00|273.52|271.12|273.51|271.11|273.78|271.38|273.38|270.98|0
1628587800000|2021-08-10 09:30:00|273.38|270.98|273.51|271.11|273.65|271.25|273.11|270.71|0
1628588100000|2021-08-10 09:35:00|273.65|271.25|273.51|271.11|273.78|271.38|273.51|271.11|0
1628588400000|2021-08-10 09:40:00|273.38|270.98|273.51|271.11|273.78|271.38|273.31|270.91|0
1628588700000|2021-08-10 09:45:00|273.37|270.97|273.51|271.11|273.51|271.11|273.37|270.97|0
1628589000000|2021-08-10 09:50:00|273.37|270.97|273.37|270.97|273.51|271.11|273.37|270.97|0
1628589300000|2021-08-10 09:55:00|273.3|270.9|273.77|271.37|273.77|271.37|273.3|270.9|0
1628589600000|2021-08-10 10:00:00|273.64|271.24|274.18|271.78|274.31|271.91|273.37|270.97|0
1628589900000|2021-08-10 10:05:00|274.31|271.91|273.91|271.51|274.31|271.91|273.91|271.51|0
1628590200000|2021-08-10 10:10:00|273.77|271.37|273.77|271.37|273.9|271.5|273.63|271.23|0
1628590500000|2021-08-10 10:15:00|273.9|271.5|273.63|271.23|274.04|271.64|273.63|271.23|0
1628590800000|2021-08-10 10:20:00|273.77|271.37|273.63|271.23|273.9|271.5|273.63|271.23|0
1628591100000|2021-08-10 10:25:00|273.56|271.16|273.63|271.23|274.03|271.63|273.49|271.09|0
1628591400000|2021-08-10 10:30:00|273.49|271.09|273.63|271.23|273.9|271.5|273.49|271.09|0
1628591700000|2021-08-10 10:35:00|273.49|271.09|273.22|270.82|273.49|271.09|273.08|270.68|0
1628592000000|2021-08-10 10:40:00|273.35|270.95|273.62|271.22|273.62|271.22|273.22|270.82|0
1628592300000|2021-08-10 10:45:00|273.49|271.09|273.49|271.09|273.49|271.09|273.35|270.95|0
1628592600000|2021-08-10 10:50:00|273.62|271.22|273.35|270.95|273.62|271.22|273.21|270.81|0
1628592900000|2021-08-10 10:55:00|273.21|270.81|273.75|271.35|273.75|271.35|273.21|270.81|0
1628593200000|2021-08-10 11:00:00|273.62|271.22|272.94|270.54|273.89|271.49|272.81|270.41|0
1628593500000|2021-08-10 11:05:00|272.81|270.41|273.34|270.94|273.48|271.08|272.81|270.41|0
1628593800000|2021-08-10 11:10:00|273.28|270.88|272.94|270.54|273.34|270.94|272.8|270.4|0
1628594100000|2021-08-10 11:15:00|272.8|270.4|272.8|270.4|273.21|270.81|272.8|270.4|0
1628594400000|2021-08-10 11:20:00|272.67|270.27|272.93|270.53|273.07|270.67|272.67|270.27|0
1628594700000|2021-08-10 11:25:00|273.07|270.67|273.07|270.67|273.47|271.07|272.93|270.53|0
1628595000000|2021-08-10 11:30:00|273.2|270.8|273.07|270.67|273.34|270.94|273.07|270.67|0
1628595300000|2021-08-10 11:35:00|273.06|270.66|273.06|270.66|273.06|270.66|272.93|270.53|0
1628595600000|2021-08-10 11:40:00|273.2|270.8|273.33|270.93|273.47|271.07|273.2|270.8|0
1628595900000|2021-08-10 11:45:00|273.47|271.07|273.06|270.66|273.47|271.07|273.06|270.66|0
1628596200000|2021-08-10 11:50:00|273.19|270.79|272.79|270.39|273.19|270.79|272.65|270.25|0
1628596500000|2021-08-10 11:55:00|272.92|270.52|273.06|270.66|273.06|270.66|272.79|270.39|0
1628596800000|2021-08-10 12:00:00|272.92|270.52|273.05|270.65|273.19|270.79|272.79|270.39|0
1628597100000|2021-08-10 12:05:00|272.92|270.52|272.78|270.38|273.19|270.79|272.78|270.38|0
1628597400000|2021-08-10 12:10:00|272.85|270.45|273.05|270.65|273.32|270.92|272.78|270.38|0
1628597700000|2021-08-10 12:15:00|273.19|270.79|272.91|270.51|273.32|270.92|272.91|270.51|0
1628598000000|2021-08-10 12:20:00|272.78|270.38|273.18|270.78|273.18|270.78|272.64|270.24|0
1628598300000|2021-08-10 12:25:00|273.05|270.65|272.78|270.38|273.05|270.65|272.78|270.38|0
1628598600000|2021-08-10 12:30:00|272.64|270.24|272.64|270.24|272.78|270.38|272.51|270.11|0
1628598900000|2021-08-10 12:35:00|272.77|270.37|272.5|270.1|272.77|270.37|272.5|270.1|0
1628599200000|2021-08-10 12:40:00|272.37|269.97|272.64|270.24|272.77|270.37|272.37|269.97|0
1628599500000|2021-08-10 12:45:00|272.5|270.1|272.63|270.23|272.64|270.24|272.37|269.97|0
1628599800000|2021-08-10 12:50:00|272.7|270.3|272.77|270.37|272.77|270.37|272.5|270.1|0
1628600100000|2021-08-10 12:55:00|272.63|270.23|272.63|270.23|272.77|270.37|272.63|270.23|0
1628600400000|2021-08-10 13:00:00|272.5|270.1|271.82|269.42|272.5|270.1|271.82|269.42|0
1628600700000|2021-08-10 13:05:00|271.96|269.56|272.09|269.69|272.36|269.96|271.82|269.42|0
1628601000000|2021-08-10 13:10:00|271.95|269.55|271.68|269.28|271.95|269.55|271.41|269.01|0
1628601300000|2021-08-10 13:15:00|271.55|269.15|271.95|269.55|271.95|269.55|271.55|269.15|0
1628601600000|2021-08-10 13:20:00|271.82|269.42|271.95|269.55|271.95|269.55|271.68|269.28|0
1628601900000|2021-08-10 13:25:00|271.81|269.41|270.74|268.34|271.81|269.41|270.74|268.34|0
1628602200000|2021-08-10 13:30:00|270.87|268.47|272.21|269.81|272.89|270.49|270.74|268.34|0
1628602500000|2021-08-10 13:35:00|272.08|269.68|271.81|269.41|272.75|270.35|271.27|268.87|0
1628602800000|2021-08-10 13:40:00|271.67|269.27|270.46|268.06|271.94|269.54|270.46|268.06|0
1628603100000|2021-08-10 13:45:00|270.33|267.93|270.86|268.46|271.13|268.73|269.93|267.53|0
1628603400000|2021-08-10 13:50:00|270.73|268.33|270.46|268.06|270.86|268.46|270.06|267.66|0
1628603700000|2021-08-10 13:55:00|270.33|267.93|269.15|266.75|270.93|268.53|268.35|265.95|0
1628604000000|2021-08-10 14:00:00|269.02|266.62|268.62|266.22|269.02|266.62|267.95|265.55|0
1628604300000|2021-08-10 14:05:00|268.48|266.08|268.08|265.68|269.29|266.89|267.82|265.42|0
1628604600000|2021-08-10 14:10:00|268.22|265.82|266.75|264.35|268.22|265.82|266.75|264.35|0
1628604900000|2021-08-10 14:15:00|266.88|264.48|267.28|264.88|267.41|265.01|266.08|263.68|0
1628605200000|2021-08-10 14:20:00|267.41|265.01|266.61|264.21|267.41|265.01|266.48|264.08|0
1628605500000|2021-08-10 14:25:00|266.48|264.08|267.94|265.54|268.08|265.68|266.34|263.94|0
1628605800000|2021-08-10 14:30:00|267.81|265.41|270.48|268.08|271.96|269.56|267.81|265.41|0
1628606100000|2021-08-10 14:35:00|270.62|268.22|270.35|267.95|271.29|268.89|269.81|267.41|0
1628606400000|2021-08-10 14:40:00|270.21|267.81|273.31|270.91|273.58|271.18|270.21|267.81|0
1628606700000|2021-08-10 14:45:00|273.45|271.05|271.42|269.02|273.45|271.05|271.02|268.62|0
1628607000000|2021-08-10 14:50:00|271.55|269.15|273.04|270.64|274.53|272.13|271.42|269.02|0
1628607300000|2021-08-10 14:55:00|273.17|270.77|272.09|269.69|273.71|271.31|272.09|269.69|0
1628607600000|2021-08-10 15:00:00|272.36|269.96|272.22|269.82|273.85|271.45|271.68|269.28|0
1628607900000|2021-08-10 15:05:00|272.09|269.69|273.17|270.77|273.3|270.9|271.68|269.28|0
1628608200000|2021-08-10 15:10:00|273.3|270.9|275.58|273.18|275.72|273.32|271.92|269.52|0
1628608500000|2021-08-10 15:15:00|275.71|273.31|275.17|272.77|276.12|273.72|274.63|272.23|0
1628608800000|2021-08-10 15:20:00|275.44|273.04|272.61|270.21|275.44|273.04|272.48|270.08|0
1628609100000|2021-08-10 15:25:00|272.75|270.35|272.71|270.31|273.66|271.26|271.94|269.54|0
1628609400000|2021-08-10 15:30:00|272.58|270.18|272.84|270.44|273.65|271.25|272.44|270.04|0
1628609700000|2021-08-10 15:35:00|272.98|270.58|272.17|269.77|272.98|270.58|272.17|269.77|0
1628610000000|2021-08-10 15:40:00|271.9|269.5|271.23|268.83|272.3|269.9|271.23|268.83|0
1628610300000|2021-08-10 15:45:00|271.37|268.97|270.7|268.3|271.37|268.97|270.43|268.03|0
1628610600000|2021-08-10 15:50:00|270.56|268.16|270.56|268.16|270.83|268.43|270.43|268.03|0
1628610900000|2021-08-10 15:55:00|270.69|268.29|270.29|267.89|270.69|268.29|270.29|267.89|0
1628611200000|2021-08-10 16:00:00|270.16|267.76|270.02|267.62|270.29|267.89|269.23|266.83|0
1628611500000|2021-08-10 16:05:00|270.16|267.76|270.42|268.02|270.42|268.02|269.76|267.36|0
1628611800000|2021-08-10 16:10:00|270.56|268.16|270.42|268.02|270.82|268.42|270.42|268.02|0
1628612100000|2021-08-10 16:15:00|270.29|267.89|269.62|267.22|270.42|268.02|269.35|266.95|0
1628612400000|2021-08-10 16:20:00|269.49|267.09|269.35|266.95|269.75|267.35|269.09|266.69|0
1628612700000|2021-08-10 16:25:00|269.22|266.82|270.28|267.88|270.28|267.88|268.95|266.55|0
1628613000000|2021-08-10 16:30:00|270.42|268.02|270.95|268.55|271.08|268.68|270.28|267.88|0
1628613300000|2021-08-10 16:35:00|270.81|268.41|270.81|268.41|270.81|268.41|270.28|267.88|0
1628613600000|2021-08-10 16:40:00|270.68|268.28|271.08|268.68|271.35|268.95|270.54|268.14|0
1628613900000|2021-08-10 16:45:00|270.94|268.54|271.21|268.81|271.75|269.35|270.81|268.41|0
1628614200000|2021-08-10 16:50:00|271.08|268.68|271.21|268.81|271.34|268.94|270.81|268.41|0
1628614500000|2021-08-10 16:55:00|271.28|268.88|271.07|268.67|271.47|269.07|270.94|268.54|0
1628614800000|2021-08-10 17:00:00|270.94|268.54|271.07|268.67|271.21|268.81|270.54|268.14|0
1628615100000|2021-08-10 17:05:00|270.94|268.54|271.2|268.8|271.34|268.94|270.8|268.4|0
1628615400000|2021-08-10 17:10:00|271.34|268.94|271.47|269.07|271.47|269.07|270.93|268.53|0
1628615700000|2021-08-10 17:15:00|271.6|269.2|270.8|268.4|271.6|269.2|270.53|268.13|0
1628616000000|2021-08-10 17:20:00|270.93|268.53|271.2|268.8|271.6|269.2|270.93|268.53|0
1628616300000|2021-08-10 17:25:00|271.33|268.93|271.2|268.8|271.87|269.47|270.93|268.53|0
1628616600000|2021-08-10 17:30:00|271.06|268.66|270.66|268.26|271.46|269.06|270.53|268.13|0
1628616900000|2021-08-10 17:35:00|270.79|268.39|270.92|268.52|271.06|268.66|270.66|268.26|0
1628617200000|2021-08-10 17:40:00|270.79|268.39|270.92|268.52|270.92|268.52|270.52|268.12|0
1628617500000|2021-08-10 17:45:00|271.19|268.79|271.99|269.59|273.07|270.67|271.19|268.79|0
1628617800000|2021-08-10 17:50:00|272.26|269.86|271.59|269.19|272.26|269.86|271.32|268.92|0
1628618100000|2021-08-10 17:55:00|271.72|269.32|270.65|268.25|271.72|269.32|270.65|268.25|0
1628618400000|2021-08-10 18:00:00|270.78|268.38|272.12|269.72|272.12|269.72|270.12|267.72|0
1628618700000|2021-08-10 18:05:00|271.99|269.59|272.52|270.12|272.65|270.25|271.85|269.45|0
1628619000000|2021-08-10 18:10:00|272.65|270.25|273.06|270.66|273.19|270.79|272.39|269.99|0
1628619300000|2021-08-10 18:15:00|272.92|270.52|272.18|269.78|273.59|271.19|272.11|269.71|0
1628619600000|2021-08-10 18:20:00|272.11|269.71|271.98|269.58|272.78|270.38|271.71|269.31|0
1628619900000|2021-08-10 18:25:00|272.11|269.71|271.58|269.18|272.11|269.71|271.44|269.04|0
1628620200000|2021-08-10 18:30:00|271.44|269.04|271.31|268.91|271.71|269.31|271.17|268.77|0
1628620500000|2021-08-10 18:35:00|271.17|268.77|271.17|268.77|271.44|269.04|270.91|268.51|0
1628620800000|2021-08-10 18:40:00|271.04|268.64|271.44|269.04|271.57|269.17|271.04|268.64|0
1628621100000|2021-08-10 18:45:00|271.3|268.9|271.03|268.63|271.44|269.04|270.9|268.5|0
1628621400000|2021-08-10 18:50:00|271.17|268.77|271.43|269.03|271.7|269.3|271.03|268.63|0
1628621700000|2021-08-10 18:55:00|271.7|269.3|271.16|268.76|271.83|269.43|271.16|268.76|0
1628622000000|2021-08-10 19:00:00|271.3|268.9|272.1|269.7|272.1|269.7|271.03|268.63|0
1628622300000|2021-08-10 19:05:00|272.23|269.83|272.23|269.83|272.63|270.23|271.96|269.56|0
1628622600000|2021-08-10 19:10:00|272.37|269.97|272.5|270.1|273.03|270.63|271.96|269.56|0
1628622900000|2021-08-10 19:15:00|272.63|270.23|272.63|270.23|273.03|270.63|272.09|269.69|0
1628623200000|2021-08-10 19:20:00|272.5|270.1|271.96|269.56|272.7|270.3|271.96|269.56|0
1628623500000|2021-08-10 19:25:00|272.09|269.69|272.09|269.69|272.36|269.96|272.09|269.69|0
1628623800000|2021-08-10 19:30:00|271.96|269.56|272.36|269.96|272.89|270.49|271.96|269.56|0
1628624100000|2021-08-10 19:35:00|272.22|269.82|273.29|270.89|273.43|271.03|271.95|269.55|0
1628624400000|2021-08-10 19:40:00|273.16|270.76|273.43|271.03|273.7|271.3|272.62|270.22|0
1628624700000|2021-08-10 19:45:00|273.29|270.89|273.96|271.56|274.23|271.83|273.16|270.76|0
1628625000000|2021-08-10 19:50:00|273.83|271.43|274.37|271.97|274.5|272.1|273.56|271.16|0
1628625300000|2021-08-10 19:55:00|274.5|272.1|272.48|270.08|274.5|272.1|272.21|269.81|0
1628625600000|2021-08-10 20:00:00|272.35|269.95|273.96|271.56|273.96|271.56|272.35|269.95|0
1628625900000|2021-08-10 20:05:00|273.69|271.29|274.09|271.69|274.09|271.69|273.55|271.15|0
1628626200000|2021-08-10 20:10:00|274.23|271.83|273.82|271.42|274.23|271.83|273.69|271.29|0
1628626500000|2021-08-10 20:15:00|274.02|271.22|273.88|271.08|274.02|271.22|273.75|270.95|0
1628626800000|2021-08-10 20:20:00|273.75|270.95|273.34|270.54|273.75|270.95|273.34|270.54|0
1628627100000|2021-08-10 20:25:00|273.48|270.68|273.34|270.54|273.48|270.68|273.34|270.54|0
1628627400000|2021-08-10 20:30:00|273.21|270.41|272.94|270.14|273.21|270.41|272.8|270|0
1628627700000|2021-08-10 20:35:00|273.07|270.27|272.8|270|273.07|270.27|272.67|269.87|0
1628628000000|2021-08-10 20:40:00|272.67|269.87|272.67|269.87|272.8|270|272.67|269.87|0
1628628300000|2021-08-10 20:45:00|272.8|270|273.07|270.27|273.2|270.4|272.8|270|0
1628628600000|2021-08-10 20:50:00|272.93|270.13|272.8|270|272.93|270.13|272.8|270|0
1628628900000|2021-08-10 20:55:00|272.93|270.13|272.86|270.06|273.06|270.26|272.79|269.99|0
1628629200000|2021-08-10 21:00:00|273.18|270.38|272.84|270.04|273.18|270.38|272.84|270.04|0
1628629500000|2021-08-10 21:05:00|272.82|270.02|272.88|270.08|272.88|270.08|272.82|270.02|0
1628629800000|2021-08-10 21:10:00|272.86|270.06|272.88|270.08|272.88|270.08|272.86|270.06|0
1628630100000|2021-08-10 21:15:00|272.87|270.07|272.9|270.1|272.9|270.1|272.87|270.07|0
1628630400000|2021-08-10 21:20:00|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1628630700000|2021-08-10 21:25:00|272.87|270.07|272.83|270.03|272.87|270.07|272.83|270.03|0
1628631000000|2021-08-10 21:30:00|272.77|269.97|272.77|269.97|272.79|269.99|272.77|269.97|0
1628631300000|2021-08-10 21:35:00|272.79|269.99|272.79|269.99|272.79|269.99|272.77|269.97|0
1628631600000|2021-08-10 21:40:00|272.81|270.01|272.77|269.97|272.81|270.01|272.77|269.97|0
1628631900000|2021-08-10 21:45:00|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1628632200000|2021-08-10 21:50:00|272.94|270.14|273.02|270.22|273.25|270.45|272.91|270.11|0
1628632500000|2021-08-10 21:55:00|273|270.2|273|270.2|273.02|270.22|272.98|270.18|0
1628632800000|2021-08-10 22:00:00|272.84|270.04|272.91|270.11|273.18|270.38|272.71|269.91|0
1628633100000|2021-08-10 22:05:00|272.77|269.97|272.77|269.97|273.04|270.24|272.64|269.84|0
1628633400000|2021-08-10 22:10:00|272.71|269.91|272.9|270.1|272.9|270.1|272.71|269.91|0
1628633700000|2021-08-10 22:15:00|273.04|270.24|273.44|270.64|273.57|270.77|273.04|270.24|0
1628634000000|2021-08-10 22:20:00|273.3|270.5|273.44|270.64|273.71|270.91|273.3|270.5|0
1628634300000|2021-08-10 22:25:00|273.3|270.5|273.17|270.37|273.44|270.64|273.17|270.37|0
1628634600000|2021-08-10 22:30:00|273.3|270.5|273.16|270.36|273.43|270.63|273.16|270.36|0
1628634900000|2021-08-10 22:35:00|273.03|270.23|273.3|270.5|273.3|270.5|273.03|270.23|0
1628635200000|2021-08-10 22:40:00|273.37|270.57|273.43|270.63|273.57|270.77|273.3|270.5|0
1628635500000|2021-08-10 22:45:00|273.56|270.76|273.83|271.03|273.83|271.03|273.56|270.76|0
1628635800000|2021-08-10 22:50:00|273.7|270.9|273.56|270.76|273.83|271.03|273.56|270.76|0
1628636100000|2021-08-10 22:55:00|273.69|270.89|273.83|271.03|273.83|271.03|273.69|270.89|0
1628636400000|2021-08-10 23:00:00|273.69|270.89|273.69|270.89|273.83|271.03|273.56|270.76|0
1628636700000|2021-08-10 23:05:00|273.96|271.16|274.03|271.23|274.36|271.56|273.82|271.02|0
1628637000000|2021-08-10 23:10:00|273.96|271.16|273.82|271.02|274.09|271.29|273.69|270.89|0
1628637300000|2021-08-10 23:15:00|273.69|270.89|273.82|271.02|273.82|271.02|273.69|270.89|0
1628637600000|2021-08-10 23:20:00|273.96|271.16|273.95|271.15|274.09|271.29|273.82|271.02|0
1628637900000|2021-08-10 23:25:00|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1628638200000|2021-08-10 23:30:00|273.95|271.15|273.82|271.02|273.95|271.15|273.82|271.02|0
1628638500000|2021-08-10 23:35:00|273.81|271.01|273.81|271.01|273.81|271.01|273.81|271.01|0
1628638800000|2021-08-10 23:40:00|273.95|271.15|274.08|271.28|274.08|271.28|273.95|271.15|0
1628639100000|2021-08-10 23:45:00|274.02|271.22|273.68|270.88|274.02|271.22|273.41|270.61|0
1628639400000|2021-08-10 23:50:00|273.81|271.01|273.54|270.74|273.81|271.01|273.41|270.61|0
1628639700000|2021-08-10 23:55:00|273.4|270.6|273.81|271.01|273.94|271.14|273.4|270.6|0
1628640000000|2021-08-11 00:00:00|273.67|270.87|273.13|270.33|273.81|271.01|272.53|269.73|0
1628640300000|2021-08-11 00:05:00|273|270.2|273.53|270.73|273.8|271|272.86|270.06|0
1628640600000|2021-08-11 00:10:00|273.4|270.6|273.8|271|273.8|271|273.13|270.33|0
1628640900000|2021-08-11 00:15:00|273.74|270.94|273.4|270.6|273.8|271|273.4|270.6|0
1628641200000|2021-08-11 00:20:00|273.26|270.46|273.8|271|273.8|271|272.99|270.19|0
1628641500000|2021-08-11 00:25:00|273.73|270.93|273.93|271.13|274.2|271.4|273.66|270.86|0
1628641800000|2021-08-11 00:30:00|274|271.2|274.2|271.4|274.33|271.53|273.93|271.13|0
1628642100000|2021-08-11 00:35:00|274.33|271.53|274.2|271.4|274.4|271.6|274.06|271.26|0
1628642400000|2021-08-11 00:40:00|274.13|271.33|274.19|271.39|274.33|271.53|273.93|271.13|0
1628642700000|2021-08-11 00:45:00|274.33|271.53|274.46|271.66|274.6|271.8|274.06|271.26|0
1628643000000|2021-08-11 00:50:00|274.33|271.53|274.19|271.39|274.33|271.53|273.79|270.99|0
1628643300000|2021-08-11 00:55:00|274.33|271.53|275|272.2|275.13|272.33|274.33|271.53|0
1628643600000|2021-08-11 01:00:00|275.13|272.33|275.54|272.74|275.94|273.14|275.13|272.33|0
1628643900000|2021-08-11 01:05:00|275.61|272.81|275.53|272.73|275.67|272.87|275.4|272.6|0
1628644200000|2021-08-11 01:10:00|275.67|272.87|275.67|272.87|275.67|272.87|275.53|272.73|0
1628644500000|2021-08-11 01:15:00|275.8|273|275.13|272.33|275.8|273|274.99|272.19|0
1628644800000|2021-08-11 01:20:00|274.99|272.19|275.12|272.32|275.13|272.33|274.99|272.19|0
1628645100000|2021-08-11 01:25:00|274.99|272.19|274.45|271.65|275.12|272.32|274.45|271.65|0
1628645400000|2021-08-11 01:30:00|274.52|271.72|274.18|271.38|274.58|271.78|274.18|271.38|0
1628645700000|2021-08-11 01:35:00|274.25|271.45|274.18|271.38|274.31|271.51|273.91|271.11|0
1628646000000|2021-08-11 01:40:00|274.25|271.45|273.9|271.1|274.31|271.51|273.9|271.1|0
1628646300000|2021-08-11 01:45:00|274.04|271.24|274.31|271.51|274.44|271.64|274.04|271.24|0
1628646600000|2021-08-11 01:50:00|274.44|271.64|273.9|271.1|274.44|271.64|273.9|271.1|0
1628646900000|2021-08-11 01:55:00|274.04|271.24|273.9|271.1|274.3|271.5|273.9|271.1|0
1628647200000|2021-08-11 02:00:00|274.03|271.23|273.9|271.1|274.03|271.23|273.9|271.1|0
1628647500000|2021-08-11 02:05:00|273.63|270.83|273.49|270.69|273.76|270.96|273.49|270.69|0
1628647800000|2021-08-11 02:10:00|273.36|270.56|273.36|270.56|273.49|270.69|273.22|270.42|0
1628648100000|2021-08-11 02:15:00|273.29|270.49|273.22|270.42|273.36|270.56|273.09|270.29|0
1628648400000|2021-08-11 02:20:00|273.09|270.29|273.08|270.28|273.35|270.55|273.08|270.28|0
1628648700000|2021-08-11 02:25:00|273.22|270.42|273.35|270.55|273.35|270.55|273.08|270.28|0
1628649000000|2021-08-11 02:30:00|273.49|270.69|273.62|270.82|273.62|270.82|273.35|270.55|0
1628649300000|2021-08-11 02:35:00|273.75|270.95|273.48|270.68|273.89|271.09|273.48|270.68|0
1628649600000|2021-08-11 02:40:00|273.62|270.82|273.55|270.75|273.62|270.82|273.48|270.68|0
1628649900000|2021-08-11 02:45:00|273.48|270.68|273.75|270.95|273.75|270.95|273.48|270.68|0
1628650200000|2021-08-11 02:50:00|273.61|270.81|273.48|270.68|273.61|270.81|273.34|270.54|0
1628650500000|2021-08-11 02:55:00|273.41|270.61|273.34|270.54|273.48|270.68|273.34|270.54|0
1628650800000|2021-08-11 03:00:00|273.21|270.41|273.47|270.67|273.47|270.67|273.21|270.41|0
1628651100000|2021-08-11 03:05:00|273.34|270.54|273.87|271.07|273.87|271.07|273.34|270.54|0
1628651400000|2021-08-11 03:10:00|273.74|270.94|273.6|270.8|273.87|271.07|273.47|270.67|0
1628651700000|2021-08-11 03:15:00|273.74|270.94|273.47|270.67|273.74|270.94|273.47|270.67|0
1628652000000|2021-08-11 03:20:00|273.54|270.74|273.73|270.93|273.87|271.07|273.47|270.67|0
1628652300000|2021-08-11 03:25:00|273.67|270.87|274|271.2|274.14|271.34|273.67|270.87|0
1628652600000|2021-08-11 03:30:00|273.87|271.07|273.87|271.07|274|271.2|273.6|270.8|0
1628652900000|2021-08-11 03:35:00|273.94|271.14|274.13|271.33|274.13|271.33|273.86|271.06|0
1628653200000|2021-08-11 03:40:00|274.27|271.47|274.4|271.6|274.4|271.6|274|271.2|0
1628653500000|2021-08-11 03:45:00|274.27|271.47|274.4|271.6|274.53|271.73|274.27|271.47|0
1628653800000|2021-08-11 03:50:00|274.26|271.46|274.26|271.46|274.53|271.73|274.26|271.46|0
1628654100000|2021-08-11 03:55:00|274.4|271.6|274.26|271.46|274.4|271.6|274.2|271.4|0
1628654400000|2021-08-11 04:00:00|274.4|271.6|274.26|271.46|274.4|271.6|274.12|271.32|0
1628654700000|2021-08-11 04:05:00|275.62|272.82|275.88|273.08|276.02|273.22|275.62|272.82|0
1628655000000|2021-08-11 04:10:00|276.02|273.22|275.68|272.88|276.02|273.22|275.61|272.81|0
1628655300000|2021-08-11 04:15:00|275.61|272.81|275.61|272.81|275.75|272.95|275.61|272.81|0
1628655600000|2021-08-11 04:20:00|275.75|272.95|275.88|273.08|275.88|273.08|275.61|272.81|0
1628655900000|2021-08-11 04:25:00|276.01|273.21|275.88|273.08|276.01|273.21|275.88|273.08|0
1628656200000|2021-08-11 04:30:00|275.81|273.01|275.88|273.08|276.01|273.21|275.74|272.94|0
1628656500000|2021-08-11 04:35:00|276.01|273.21|275.87|273.07|276.01|273.21|275.87|273.07|0
1628656800000|2021-08-11 04:40:00|276.01|273.21|275.74|272.94|276.01|273.21|275.6|272.8|0
1628657100000|2021-08-11 04:45:00|275.81|273.01|275.87|273.07|275.87|273.07|275.74|272.94|0
1628657400000|2021-08-11 04:50:00|276|273.2|275.87|273.07|276|273.2|275.87|273.07|0
1628657700000|2021-08-11 04:55:00|276|273.2|275.87|273.07|276|273.2|275.87|273.07|0
1628658000000|2021-08-11 05:00:00|276|273.2|275.73|272.93|276|273.2|275.73|272.93|0
1628658300000|2021-08-11 05:05:00|275.6|272.8|275.19|272.39|275.73|272.93|275.06|272.26|0
1628658600000|2021-08-11 05:10:00|275.32|272.52|275.32|272.52|275.46|272.66|275.19|272.39|0
1628658900000|2021-08-11 05:15:00|275.19|272.39|275.46|272.66|275.46|272.66|275.05|272.25|0
1628659200000|2021-08-11 05:20:00|275.32|272.52|275.19|272.39|275.46|272.66|275.19|272.39|0
1628659500000|2021-08-11 05:25:00|275.25|272.45|275.18|272.38|275.45|272.65|275.18|272.38|0
1628659800000|2021-08-11 05:30:00|275.32|272.52|275.32|272.52|275.45|272.65|275.12|272.32|0
1628660100000|2021-08-11 05:35:00|275.45|272.65|275.72|272.92|275.72|272.92|275.45|272.65|0
1628660400000|2021-08-11 05:40:00|275.85|273.05|275.72|272.92|275.85|273.05|275.58|272.78|0
1628660700000|2021-08-11 05:45:00|275.58|272.78|275.85|273.05|275.98|273.18|275.58|272.78|0
1628661000000|2021-08-11 05:50:00|275.78|272.98|275.85|273.05|275.85|273.05|275.58|272.78|0
1628661300000|2021-08-11 05:55:00|275.98|273.18|275.71|272.91|275.98|273.18|275.58|272.78|0
1628661600000|2021-08-11 06:00:00|275.58|272.78|275.98|273.18|275.98|273.18|275.58|272.78|0
1628661900000|2021-08-11 06:05:00|276.11|273.31|276.11|273.31|276.11|273.31|275.84|273.04|0
1628662200000|2021-08-11 06:10:00|276.25|273.45|275.97|273.17|276.25|273.45|275.97|273.17|0
1628662500000|2021-08-11 06:15:00|276.11|273.31|275.77|272.97|276.24|273.44|275.57|272.77|0
1628662800000|2021-08-11 06:20:00|275.84|273.04|275.84|273.04|275.84|273.04|275.5|272.7|0
1628663100000|2021-08-11 06:25:00|275.77|272.97|275.7|272.9|275.77|272.97|275.43|272.63|0
1628663400000|2021-08-11 06:30:00|275.83|273.03|275.83|273.03|276.1|273.3|275.7|272.9|0
1628663700000|2021-08-11 06:35:00|275.97|273.17|275.83|273.03|275.97|273.17|275.7|272.9|0
1628664000000|2021-08-11 06:40:00|275.9|273.1|275.83|273.03|275.9|273.1|275.7|272.9|0
1628664300000|2021-08-11 06:45:00|275.96|273.16|275.56|272.76|275.96|273.16|275.42|272.62|0
1628664600000|2021-08-11 06:50:00|275.42|272.62|275.42|272.62|275.69|272.89|275.42|272.62|0
1628664900000|2021-08-11 06:55:00|275.56|272.76|275.29|272.49|275.69|272.89|275.29|272.49|0
1628665200000|2021-08-11 07:00:00|275.15|272.35|273.12|270.32|275.15|272.35|272.85|270.05|0
1628665500000|2021-08-11 07:05:00|272.92|270.52|272.92|270.52|273.86|271.46|272.52|270.12|0
1628665800000|2021-08-11 07:10:00|272.78|270.38|273.19|270.79|273.19|270.79|272.51|270.11|0
1628666100000|2021-08-11 07:15:00|273.05|270.65|273.72|271.32|273.72|271.32|273.05|270.65|0
1628666400000|2021-08-11 07:20:00|273.86|271.46|274.93|272.53|274.93|272.53|273.86|271.46|0
1628666700000|2021-08-11 07:25:00|275|272.6|275.47|273.07|276.69|274.29|274.93|272.53|0
1628667000000|2021-08-11 07:30:00|275.61|273.21|276.42|274.02|277.1|274.7|275.47|273.07|0
1628667300000|2021-08-11 07:35:00|276.55|274.15|276.82|274.42|277.1|274.7|276.42|274.02|0
1628667600000|2021-08-11 07:40:00|276.69|274.29|276.41|274.01|276.82|274.42|276.01|273.61|0
1628667900000|2021-08-11 07:45:00|276.28|273.88|276.41|274.01|276.41|274.01|275.87|273.47|0
1628668200000|2021-08-11 07:50:00|276.28|273.88|275.46|273.06|276.41|274.01|275.33|272.93|0
1628668500000|2021-08-11 07:55:00|275.33|272.93|276.14|273.74|276.14|273.74|275.33|272.93|0
1628668800000|2021-08-11 08:00:00|276|273.6|274.92|272.52|276|273.6|274.92|272.52|0
1628669100000|2021-08-11 08:05:00|274.78|272.38|275.19|272.79|275.32|272.92|274.65|272.25|0
1628669400000|2021-08-11 08:10:00|275.26|272.86|275.32|272.92|275.46|273.06|275.19|272.79|0
1628669700000|2021-08-11 08:15:00|275.19|272.79|275.32|272.92|275.46|273.06|274.78|272.38|0
1628670000000|2021-08-11 08:20:00|275.18|272.78|275.45|273.05|275.72|273.32|275.05|272.65|0
1628670300000|2021-08-11 08:25:00|275.59|273.19|275.32|272.92|275.72|273.32|275.05|272.65|0
1628670600000|2021-08-11 08:30:00|275.18|272.78|275.45|273.05|275.86|273.46|275.18|272.78|0
1628670900000|2021-08-11 08:35:00|275.31|272.91|274.71|272.31|275.45|273.05|274.64|272.24|0
1628671200000|2021-08-11 08:40:00|274.64|272.24|275.58|273.18|275.72|273.32|274.64|272.24|0
1628671500000|2021-08-11 08:45:00|275.72|273.32|275.31|272.91|275.85|273.45|275.17|272.77|0
1628671800000|2021-08-11 08:50:00|275.24|272.84|275.38|272.98|275.44|273.04|275.04|272.64|0
1628672100000|2021-08-11 08:55:00|275.44|273.04|275.31|272.91|275.44|273.04|275.04|272.64|0
1628672400000|2021-08-11 09:00:00|275.17|272.77|275.44|273.04|275.57|273.17|274.9|272.5|0
1628672700000|2021-08-11 09:05:00|275.3|272.9|275.3|272.9|275.44|273.04|274.9|272.5|0
1628673000000|2021-08-11 09:10:00|275.44|273.04|275.16|272.76|275.44|273.04|274.76|272.36|0
1628673300000|2021-08-11 09:15:00|275.03|272.63|276.11|273.71|276.38|273.98|275.03|272.63|0
1628673600000|2021-08-11 09:20:00|275.97|273.57|275.64|273.24|276.11|273.71|275.43|273.03|0
1628673900000|2021-08-11 09:25:00|275.7|273.3|275.57|273.17|276.11|273.71|275.57|273.17|0
1628674200000|2021-08-11 09:30:00|275.43|273.03|275.43|273.03|275.7|273.3|275.16|272.76|0
1628674500000|2021-08-11 09:35:00|275.29|272.89|275.5|273.1|275.56|273.16|275.16|272.76|0
1628674800000|2021-08-11 09:40:00|275.43|273.03|275.83|273.43|275.83|273.43|275.29|272.89|0
1628675100000|2021-08-11 09:45:00|275.7|273.3|275.42|273.02|275.7|273.3|275.29|272.89|0
1628675400000|2021-08-11 09:50:00|275.49|273.09|274.88|272.48|275.56|273.16|274.75|272.35|0
1628675700000|2021-08-11 09:55:00|274.75|272.35|274.74|272.34|274.88|272.48|274.61|272.21|0
1628676000000|2021-08-11 10:00:00|274.61|272.21|274.88|272.48|274.88|272.48|274.61|272.21|0
1628676300000|2021-08-11 10:05:00|274.74|272.34|274.74|272.34|274.74|272.34|274.47|272.07|0
1628676600000|2021-08-11 10:10:00|274.61|272.21|275.01|272.61|275.28|272.88|274.6|272.2|0
1628676900000|2021-08-11 10:15:00|274.87|272.47|274.2|271.8|275.14|272.74|274.06|271.66|0
1628677200000|2021-08-11 10:20:00|274.06|271.66|273.79|271.39|274.06|271.66|273.52|271.12|0
1628677500000|2021-08-11 10:25:00|273.93|271.53|273.92|271.52|274.06|271.66|273.79|271.39|0
1628677800000|2021-08-11 10:30:00|273.79|271.39|274.19|271.79|274.33|271.93|273.79|271.39|0
1628678100000|2021-08-11 10:35:00|274.06|271.66|273.65|271.25|274.33|271.93|273.65|271.25|0
1628678400000|2021-08-11 10:40:00|273.52|271.12|273.38|270.98|273.52|271.12|273.38|270.98|0
1628678700000|2021-08-11 10:45:00|273.51|271.11|273.65|271.25|273.78|271.38|273.38|270.98|0
1628679000000|2021-08-11 10:50:00|273.78|271.38|273.38|270.98|273.78|271.38|273.24|270.84|0
1628679300000|2021-08-11 10:55:00|273.24|270.84|273.38|270.98|273.64|271.24|273.24|270.84|0
1628679600000|2021-08-11 11:00:00|273.24|270.84|273.64|271.24|273.64|271.24|273.24|270.84|0
1628679900000|2021-08-11 11:05:00|273.78|271.38|274.05|271.65|274.05|271.65|273.64|271.24|0
1628680200000|2021-08-11 11:10:00|273.91|271.51|273.91|271.51|274.04|271.64|273.77|271.37|0
1628680500000|2021-08-11 11:15:00|274.04|271.64|274.04|271.64|274.18|271.78|273.77|271.37|0
1628680800000|2021-08-11 11:20:00|274.18|271.78|274.31|271.91|274.45|272.05|274.18|271.78|0
1628681100000|2021-08-11 11:25:00|274.44|272.04|274.71|272.31|274.98|272.58|274.44|272.04|0
1628681400000|2021-08-11 11:30:00|274.85|272.45|275.12|272.72|275.25|272.85|274.85|272.45|0
1628681700000|2021-08-11 11:35:00|274.98|272.58|275.11|272.71|275.25|272.85|274.84|272.44|0
1628682000000|2021-08-11 11:40:00|275.25|272.85|274.98|272.58|275.25|272.85|274.91|272.51|0
1628682300000|2021-08-11 11:45:00|274.84|272.44|274.57|272.17|274.84|272.44|274.44|272.04|0
1628682600000|2021-08-11 11:50:00|274.44|272.04|274.7|272.3|274.84|272.44|274.44|272.04|0
1628682900000|2021-08-11 11:55:00|274.57|272.17|274.57|272.17|274.7|272.3|274.43|272.03|0
1628683200000|2021-08-11 12:00:00|274.7|272.3|274.3|271.9|274.7|272.3|274.03|271.63|0
1628683500000|2021-08-11 12:05:00|274.16|271.76|274.29|271.89|274.43|272.03|273.89|271.49|0
1628683800000|2021-08-11 12:10:00|274.16|271.76|274.16|271.76|274.36|271.96|274.16|271.76|0
1628684100000|2021-08-11 12:15:00|274.29|271.89|274.43|272.03|274.7|272.3|274.16|271.76|0
1628684400000|2021-08-11 12:20:00|274.56|272.16|274.56|272.16|274.69|272.29|274.29|271.89|0
1628684700000|2021-08-11 12:25:00|274.42|272.02|274.42|272.02|274.83|272.43|274.29|271.89|0
1628685000000|2021-08-11 12:30:00|271.53|269.13|269.86|267.46|273.01|270.61|267.6|265.2|0
1628685300000|2021-08-11 12:35:00|269.59|267.19|269.46|267.06|269.99|267.59|268.53|266.13|0
1628685600000|2021-08-11 12:40:00|269.19|266.79|267.99|265.59|269.19|266.79|267.73|265.33|0
1628685900000|2021-08-11 12:45:00|267.86|265.46|267.72|265.32|268.52|266.12|267.59|265.19|0
1628686200000|2021-08-11 12:50:00|267.59|265.19|268.52|266.12|268.65|266.25|267.33|264.93|0
1628686500000|2021-08-11 12:55:00|268.39|265.99|268.52|266.12|268.92|266.52|267.99|265.59|0
1628686800000|2021-08-11 13:00:00|268.38|265.98|268.12|265.72|268.65|266.25|267.72|265.32|0
1628687100000|2021-08-11 13:05:00|267.98|265.58|267.19|264.79|268.25|265.85|266.79|264.39|0
1628687400000|2021-08-11 13:10:00|267.05|264.65|265.6|263.2|267.19|264.79|265.2|262.8|0
1628687700000|2021-08-11 13:15:00|265.47|263.07|266.12|263.72|266.12|263.72|265.07|262.67|0
1628688000000|2021-08-11 13:20:00|265.99|263.59|265.2|262.8|266.12|263.72|265.07|262.67|0
1628688300000|2021-08-11 13:25:00|265.33|262.93|265.59|263.19|266.12|263.72|265.2|262.8|0
1628688600000|2021-08-11 13:30:00|265.73|263.33|266.3|263.9|267.84|265.44|265.25|262.85|0
1628688900000|2021-08-11 13:35:00|266.57|264.17|266.04|263.64|268.03|265.63|265.91|263.51|0
1628689200000|2021-08-11 13:40:00|266.17|263.77|266.04|263.64|267.5|265.1|266.04|263.64|0
1628689500000|2021-08-11 13:45:00|265.9|263.5|264.98|262.58|266.96|264.56|264.71|262.31|0
1628689800000|2021-08-11 13:50:00|264.84|262.44|265.64|263.24|265.77|263.37|264.84|262.44|0
1628690100000|2021-08-11 13:55:00|265.5|263.1|266.3|263.9|266.3|263.9|264.97|262.57|0
1628690400000|2021-08-11 14:00:00|266.16|263.76|266.29|263.89|266.43|264.03|265.37|262.97|0
1628690700000|2021-08-11 14:05:00|266.43|264.03|265.57|263.17|266.56|264.16|265.44|263.04|0
1628691000000|2021-08-11 14:10:00|265.44|263.04|266.23|263.83|266.63|264.23|265.44|263.04|0
1628691300000|2021-08-11 14:15:00|265.97|263.57|266.1|263.7|267.02|264.62|265.83|263.43|0
1628691600000|2021-08-11 14:20:00|265.96|263.56|265.96|263.56|266.76|264.36|265.83|263.43|0
1628691900000|2021-08-11 14:25:00|266.09|263.69|266.09|263.69|266.36|263.96|265.83|263.43|0
1628692200000|2021-08-11 14:30:00|266.22|263.82|267.28|264.88|267.55|265.15|265.96|263.56|0
1628692500000|2021-08-11 14:35:00|267.42|265.02|267.28|264.88|268.08|265.68|266.75|264.35|0
1628692800000|2021-08-11 14:40:00|267.15|264.75|265.95|263.55|267.28|264.88|265.69|263.29|0
1628693100000|2021-08-11 14:45:00|266.02|263.62|266.35|263.95|266.75|264.35|265.82|263.42|0
1628693400000|2021-08-11 14:50:00|266.22|263.82|266.35|263.95|266.61|264.21|265.69|263.29|0
1628693700000|2021-08-11 14:55:00|266.48|264.08|267.67|265.27|267.81|265.41|266.48|264.08|0
1628694000000|2021-08-11 15:00:00|267.54|265.14|269|266.6|269.94|267.54|267.54|265.14|0
1628694300000|2021-08-11 15:05:00|269.27|266.87|269.54|267.14|269.67|267.27|268.6|266.2|0
1628694600000|2021-08-11 15:10:00|269.4|267|269.4|267|270.47|268.07|269|266.6|0
1628694900000|2021-08-11 15:15:00|269.53|267.13|270.47|268.07|270.87|268.47|269.13|266.73|0
1628695200000|2021-08-11 15:20:00|270.33|267.93|269|266.6|270.33|267.93|268.73|266.33|0
1628695500000|2021-08-11 15:25:00|268.86|266.46|269.94|267.54|270.08|267.68|268.18|265.78|0
1628695800000|2021-08-11 15:30:00|270.08|267.68|269.41|267.01|270.88|268.48|269.01|266.61|0
1628696100000|2021-08-11 15:35:00|269.54|267.14|269.81|267.41|269.94|267.54|269.01|266.61|0
1628696400000|2021-08-11 15:40:00|269.67|267.27|271.01|268.61|271.01|268.61|269.67|267.27|0
1628696700000|2021-08-11 15:45:00|270.87|268.47|271.27|268.87|271.28|268.88|270.34|267.94|0
1628697000000|2021-08-11 15:50:00|271.41|269.01|271.14|268.74|271.41|269.01|270.74|268.34|0
1628697300000|2021-08-11 15:55:00|271.27|268.87|270.73|268.33|271.27|268.87|270.2|267.8|0
1628697600000|2021-08-11 16:00:00|270.87|268.47|269.2|266.8|270.87|268.47|269.13|266.73|0
1628697900000|2021-08-11 16:05:00|269.13|266.73|269.66|267.26|269.8|267.4|268.86|266.46|0
1628698200000|2021-08-11 16:10:00|269.79|267.39|269.79|267.39|270.33|267.93|269.66|267.26|0
1628698500000|2021-08-11 16:15:00|269.93|267.53|270.06|267.66|270.33|267.93|269.66|267.26|0
1628698800000|2021-08-11 16:20:00|270.19|267.79|269.66|267.26|270.33|267.93|269.66|267.26|0
1628699100000|2021-08-11 16:25:00|269.52|267.12|269.52|267.12|269.92|267.52|268.99|266.59|0
1628699400000|2021-08-11 16:30:00|269.65|267.25|268.72|266.32|269.65|267.25|268.72|266.32|0
1628699700000|2021-08-11 16:35:00|268.59|266.19|268.45|266.05|268.92|266.52|268.45|266.05|0
1628700000000|2021-08-11 16:40:00|268.32|265.92|268.71|266.31|268.85|266.45|268.32|265.92|0
1628700300000|2021-08-11 16:45:00|268.85|266.45|268.45|266.05|268.85|266.45|268.31|265.91|0
1628700600000|2021-08-11 16:50:00|268.58|266.18|268.58|266.18|268.85|266.45|268.31|265.91|0
1628700900000|2021-08-11 16:55:00|268.44|266.04|268.18|265.78|268.71|266.31|268.18|265.78|0
1628701200000|2021-08-11 17:00:00|268.31|265.91|267.64|265.24|268.31|265.91|267.25|264.85|0
1628701500000|2021-08-11 17:05:00|267.51|265.11|267.11|264.71|267.91|265.51|267.11|264.71|0
1628701800000|2021-08-11 17:10:00|266.98|264.58|267.24|264.84|267.51|265.11|266.98|264.58|0
1628702100000|2021-08-11 17:15:00|267.11|264.71|267.77|265.37|268.17|265.77|267.11|264.71|0
1628702400000|2021-08-11 17:20:00|267.71|265.31|267.5|265.1|268.04|265.64|267.5|265.1|0
1628702700000|2021-08-11 17:25:00|267.37|264.97|267.24|264.84|267.64|265.24|267.1|264.7|0
1628703000000|2021-08-11 17:30:00|267.1|264.7|267.77|265.37|267.9|265.5|266.97|264.57|0
1628703300000|2021-08-11 17:35:00|267.63|265.23|268.56|266.16|268.56|266.16|267.63|265.23|0
1628703600000|2021-08-11 17:40:00|268.43|266.03|268.03|265.63|268.56|266.16|267.76|265.36|0
1628703900000|2021-08-11 17:45:00|267.89|265.49|267.89|265.49|268.03|265.63|267.36|264.96|0
1628704200000|2021-08-11 17:50:00|267.76|265.36|267.23|264.83|268.03|265.63|267.23|264.83|0
1628704500000|2021-08-11 17:55:00|267.09|264.69|267.49|265.09|267.69|265.29|267.09|264.69|0
1628704800000|2021-08-11 18:00:00|267.62|265.22|267.75|265.35|268.09|265.69|267.49|265.09|0
1628705100000|2021-08-11 18:05:00|267.62|265.22|266.96|264.56|267.75|265.35|266.96|264.56|0
1628705400000|2021-08-11 18:10:00|267.09|264.69|267.35|264.95|267.49|265.09|266.96|264.56|0
1628705700000|2021-08-11 18:15:00|267.49|265.09|268.15|265.75|268.28|265.88|267.35|264.95|0
1628706000000|2021-08-11 18:20:00|268.28|265.88|268.68|266.28|268.81|266.41|267.88|265.48|0
1628706300000|2021-08-11 18:25:00|268.55|266.15|268.01|265.61|268.81|266.41|268.01|265.61|0
1628706600000|2021-08-11 18:30:00|267.95|265.55|267.61|265.21|267.95|265.55|267.35|264.95|0
1628706900000|2021-08-11 18:35:00|267.55|265.15|267.34|264.94|267.61|265.21|267.21|264.81|0
1628707200000|2021-08-11 18:40:00|267.21|264.81|267.61|265.21|267.61|265.21|266.94|264.54|0
1628707500000|2021-08-11 18:45:00|267.48|265.08|267.47|265.07|267.74|265.34|267.41|265.01|0
1628707800000|2021-08-11 18:50:00|267.54|265.14|267.74|265.34|268|265.6|267.54|265.14|0
1628708100000|2021-08-11 18:55:00|267.6|265.2|267.34|264.94|267.74|265.34|267.27|264.87|0
1628708400000|2021-08-11 19:00:00|267.47|265.07|267.07|264.67|267.47|265.07|266.8|264.4|0
1628708700000|2021-08-11 19:05:00|266.94|264.54|266.27|263.87|267.2|264.8|266.14|263.74|0
1628709000000|2021-08-11 19:10:00|266.4|264|266.14|263.74|266.4|264|265.87|263.47|0
1628709300000|2021-08-11 19:15:00|266.01|263.61|266.21|263.81|266.54|264.14|266.01|263.61|0
1628709600000|2021-08-11 19:20:00|266.14|263.74|265.74|263.34|266.27|263.87|265.74|263.34|0
1628709900000|2021-08-11 19:25:00|265.6|263.2|265.74|263.34|265.87|263.47|265.47|263.07|0
1628710200000|2021-08-11 19:30:00|265.87|263.47|265.73|263.33|266.26|263.86|265.6|263.2|0
1628710500000|2021-08-11 19:35:00|265.87|263.47|266.79|264.39|266.79|264.39|265.87|263.47|0
1628710800000|2021-08-11 19:40:00|266.92|264.52|267.19|264.79|267.45|265.05|266.66|264.26|0
1628711100000|2021-08-11 19:45:00|267.06|264.66|266.26|263.86|267.32|264.92|266.13|263.73|0
1628711400000|2021-08-11 19:50:00|266.92|264.52|266.79|264.39|267.05|264.65|265.73|263.33|0
1628711700000|2021-08-11 19:55:00|266.92|264.52|265.72|263.32|266.92|264.52|265.33|262.93|0
1628712000000|2021-08-11 20:00:00|265.59|263.19|265.59|263.19|265.99|263.59|265.59|263.19|0
1628712300000|2021-08-11 20:05:00|265.72|263.32|265.99|263.59|265.99|263.59|265.46|263.06|0
1628712600000|2021-08-11 20:10:00|265.85|263.45|265.98|263.58|265.99|263.59|265.85|263.45|0
1628712900000|2021-08-11 20:15:00|266.18|263.38|266.18|263.38|266.18|263.38|266.18|263.38|0
1628713500000|2021-08-11 20:25:00|266.05|263.25|265.91|263.11|266.05|263.25|265.91|263.11|0
1628713800000|2021-08-11 20:30:00|265.78|262.98|265.65|262.85|265.91|263.11|265.52|262.72|0
1628714100000|2021-08-11 20:35:00|265.52|262.72|265.65|262.85|265.65|262.85|265.52|262.72|0
1628714400000|2021-08-11 20:40:00|265.51|262.71|265.51|262.71|265.51|262.71|265.38|262.58|0
1628714700000|2021-08-11 20:45:00|265.64|262.84|265.51|262.71|265.64|262.84|265.51|262.71|0
1628715000000|2021-08-11 20:50:00|265.38|262.58|265.51|262.71|265.51|262.71|265.38|262.58|0
1628715300000|2021-08-11 20:55:00|265.58|262.78|265.58|262.78|265.64|262.84|265.44|262.64|0
1628715600000|2021-08-11 21:00:00|265.54|262.74|265.52|262.72|265.58|262.78|265.52|262.72|0
1628715900000|2021-08-11 21:05:00|265.5|262.7|265.81|263.01|265.98|263.18|265.48|262.68|0
1628716200000|2021-08-11 21:10:00|265.8|263|265.77|262.97|265.8|263|265.69|262.89|0
1628716500000|2021-08-11 21:15:00|265.72|262.92|265.9|263.1|266.05|263.25|265.71|262.91|0
1628716800000|2021-08-11 21:20:00|265.82|263.02|265.9|263.1|265.92|263.12|265.76|262.96|0
1628717100000|2021-08-11 21:25:00|265.89|263.09|265.88|263.08|266.01|263.21|265.86|263.06|0
1628717400000|2021-08-11 21:30:00|265.86|263.06|265.85|263.05|266.01|263.21|265.85|263.05|0
1628717700000|2021-08-11 21:35:00|265.82|263.02|265.76|262.96|265.85|263.05|265.74|262.94|0
1628718000000|2021-08-11 21:40:00|265.79|262.99|265.85|263.05|265.85|263.05|265.76|262.96|0
1628718300000|2021-08-11 21:45:00|265.76|262.96|265.87|263.07|266.08|263.28|265.76|262.96|0
1628718600000|2021-08-11 21:50:00|265.89|263.09|265.99|263.19|266|263.2|265.89|263.09|0
1628718900000|2021-08-11 21:55:00|266.14|263.34|266.12|263.32|266.2|263.4|266|263.2|0
1628719200000|2021-08-11 22:00:00|266.08|263.28|266.15|263.35|266.41|263.61|265.75|262.95|0
1628719500000|2021-08-11 22:05:00|266.21|263.41|265.61|262.81|266.21|263.41|265.61|262.81|0
1628719800000|2021-08-11 22:10:00|265.55|262.75|266.01|263.21|266.01|263.21|265.55|262.75|0
1628720100000|2021-08-11 22:15:00|265.88|263.08|265.88|263.08|266.14|263.34|265.88|263.08|0
1628720400000|2021-08-11 22:20:00|265.74|262.94|265.87|263.07|265.88|263.08|265.74|262.94|0
1628720700000|2021-08-11 22:25:00|265.74|262.94|266|263.2|266.01|263.21|265.74|262.94|0
1628721000000|2021-08-11 22:30:00|266.14|263.34|266.14|263.34|266.27|263.47|266|263.2|0
1628721300000|2021-08-11 22:35:00|266.13|263.33|266.27|263.47|266.27|263.47|266.13|263.33|0
1628721600000|2021-08-11 22:40:00|266.13|263.33|266.4|263.6|266.4|263.6|266.13|263.33|0
1628721900000|2021-08-11 22:45:00|266.26|263.46|266.26|263.46|266.26|263.46|266.26|263.46|0
1628722200000|2021-08-11 22:50:00|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1628722500000|2021-08-11 22:55:00|266.2|263.4|266.39|263.59|266.52|263.72|266.13|263.33|0
1628722800000|2021-08-11 23:00:00|266.52|263.72|266.26|263.46|266.52|263.72|266.26|263.46|0
1628723100000|2021-08-11 23:05:00|266.39|263.59|266.39|263.59|266.39|263.59|266.26|263.46|0
1628723400000|2021-08-11 23:10:00|266.52|263.72|266.25|263.45|266.52|263.72|266.25|263.45|0
1628723700000|2021-08-11 23:15:00|266.12|263.32|266.25|263.45|266.39|263.59|266.12|263.32|0
1628724000000|2021-08-11 23:20:00|266.12|263.32|266.12|263.32|266.25|263.45|266.12|263.32|0
1628724300000|2021-08-11 23:25:00|266.19|263.39|266.12|263.32|266.38|263.58|266.12|263.32|0
1628724600000|2021-08-11 23:30:00|266.25|263.45|266.25|263.45|266.51|263.71|266.12|263.32|0
1628724900000|2021-08-11 23:35:00|266.32|263.52|266.24|263.44|266.32|263.52|265.85|263.05|0
1628725200000|2021-08-11 23:40:00|266.38|263.58|266.51|263.71|266.51|263.71|266.38|263.58|0
1628725500000|2021-08-11 23:45:00|266.58|263.78|266.64|263.84|266.64|263.84|266.51|263.71|0
1628725800000|2021-08-11 23:50:00|266.51|263.71|266.37|263.57|266.57|263.77|266.24|263.44|0
1628726100000|2021-08-11 23:55:00|266.24|263.44|266.5|263.7|266.64|263.84|266.24|263.44|0
1628726400000|2021-08-12 00:00:00|266.44|263.64|266.9|264.1|267.16|264.36|266.37|263.57|0
1628726700000|2021-08-12 00:05:00|267.03|264.23|266.37|263.57|267.1|264.3|266.23|263.43|0
1628727000000|2021-08-12 00:10:00|266.23|263.43|266.23|263.43|266.76|263.96|266.23|263.43|0
1628727300000|2021-08-12 00:15:00|266.1|263.3|266.23|263.43|266.5|263.7|266.1|263.3|0
1628727600000|2021-08-12 00:20:00|266.36|263.56|265.96|263.16|266.36|263.56|265.7|262.9|0
1628727900000|2021-08-12 00:25:00|265.9|263.1|265.96|263.16|266.1|263.3|265.83|263.03|0
1628728200000|2021-08-12 00:30:00|266.09|263.29|266.09|263.29|266.09|263.29|265.83|263.03|0
1628728500000|2021-08-12 00:35:00|266.03|263.23|266.36|263.56|266.36|263.56|265.83|263.03|0
1628728800000|2021-08-12 00:40:00|266.49|263.69|266.49|263.69|266.62|263.82|266.35|263.55|0
1628729100000|2021-08-12 00:45:00|266.56|263.76|266.75|263.95|266.88|264.08|266.49|263.69|0
1628729400000|2021-08-12 00:50:00|266.69|263.89|266.35|263.55|266.75|263.95|266.35|263.55|0
1628729700000|2021-08-12 00:55:00|266.42|263.62|266.75|263.95|266.88|264.08|266.42|263.62|0
1628730000000|2021-08-12 01:00:00|266.68|263.88|266.48|263.68|266.75|263.95|266.35|263.55|0
1628730300000|2021-08-12 01:05:00|266.55|263.75|266.35|263.55|266.61|263.81|266.35|263.55|0
1628730600000|2021-08-12 01:10:00|266.48|263.68|266.48|263.68|266.48|263.68|266.34|263.54|0
1628730900000|2021-08-12 01:15:00|266.61|263.81|265.94|263.14|266.61|263.81|265.94|263.14|0
1628731200000|2021-08-12 01:20:00|266.01|263.21|266.21|263.41|266.21|263.41|265.94|263.14|0
1628731500000|2021-08-12 01:25:00|266.08|263.28|266.07|263.27|266.21|263.41|265.81|263.01|0
1628731800000|2021-08-12 01:30:00|266.14|263.34|265.94|263.14|266.21|263.41|265.81|263.01|0
1628732100000|2021-08-12 01:35:00|266.01|263.21|266.07|263.27|266.2|263.4|265.94|263.14|0
1628732400000|2021-08-12 01:40:00|266.01|263.21|266.33|263.53|266.6|263.8|265.94|263.14|0
1628732700000|2021-08-12 01:45:00|266.47|263.67|266.4|263.6|266.6|263.8|266.14|263.34|0
1628733000000|2021-08-12 01:50:00|266.33|263.53|266.46|263.66|266.46|263.66|266.07|263.27|0
1628733300000|2021-08-12 01:55:00|266.59|263.79|266.46|263.66|266.59|263.79|266.33|263.53|0
1628733600000|2021-08-12 02:00:00|266.59|263.79|266.06|263.26|266.59|263.79|266.06|263.26|0
1628733900000|2021-08-12 02:05:00|266.13|263.33|266.32|263.52|266.33|263.53|265.93|263.13|0
1628734200000|2021-08-12 02:10:00|266.19|263.39|266.19|263.39|266.46|263.66|266.19|263.39|0
1628734500000|2021-08-12 02:15:00|266.32|263.52|266.19|263.39|266.59|263.79|266.19|263.39|0
1628734800000|2021-08-12 02:20:00|266.32|263.52|266.32|263.52|266.45|263.65|266.19|263.39|0
1628735100000|2021-08-12 02:25:00|266.39|263.59|266.18|263.38|266.45|263.65|266.05|263.25|0
1628735400000|2021-08-12 02:30:00|266.12|263.32|266.25|263.45|266.32|263.52|266.05|263.25|0
1628735700000|2021-08-12 02:35:00|266.32|263.52|266.18|263.38|266.32|263.52|266.05|263.25|0
1628736000000|2021-08-12 02:40:00|266.12|263.32|266.18|263.38|266.31|263.51|266.05|263.25|0
1628736300000|2021-08-12 02:45:00|266.31|263.51|265.91|263.11|266.31|263.51|265.91|263.11|0
1628736600000|2021-08-12 02:50:00|266.05|263.25|266.11|263.31|266.18|263.38|265.91|263.11|0
1628736900000|2021-08-12 02:55:00|266.04|263.24|265.91|263.11|266.18|263.38|265.91|263.11|0
1628737200000|2021-08-12 03:00:00|265.85|263.05|265.51|262.71|265.91|263.11|265.51|262.71|0
1628737500000|2021-08-12 03:05:00|265.38|262.58|265.24|262.44|265.38|262.58|265.11|262.31|0
1628737800000|2021-08-12 03:10:00|265.11|262.31|265.24|262.44|265.38|262.58|265.11|262.31|0
1628738100000|2021-08-12 03:15:00|265.37|262.57|265.37|262.57|265.44|262.64|265.24|262.44|0
1628738400000|2021-08-12 03:20:00|265.51|262.71|265.31|262.51|265.51|262.71|265.24|262.44|0
1628738700000|2021-08-12 03:25:00|265.37|262.57|265.24|262.44|265.37|262.57|265.11|262.31|0
1628739000000|2021-08-12 03:30:00|265.17|262.37|265.1|262.3|265.24|262.44|265.1|262.3|0
1628739300000|2021-08-12 03:35:00|265.24|262.44|264.97|262.17|265.24|262.44|264.97|262.17|0
1628739600000|2021-08-12 03:40:00|264.84|262.04|264.84|262.04|264.97|262.17|264.84|262.04|0
1628739900000|2021-08-12 03:45:00|264.97|262.17|264.83|262.03|264.97|262.17|264.83|262.03|0
1628740200000|2021-08-12 03:50:00|264.7|261.9|265.1|262.3|265.1|262.3|264.7|261.9|0
1628740500000|2021-08-12 03:55:00|264.96|262.16|265.09|262.29|265.1|262.3|264.96|262.16|0
1628740800000|2021-08-12 04:00:00|264.96|262.16|265.36|262.56|265.36|262.56|264.96|262.16|0
1628741100000|2021-08-12 04:05:00|265.49|262.69|265.36|262.56|265.49|262.69|265.36|262.56|0
1628741400000|2021-08-12 04:10:00|265.35|262.55|265.49|262.69|265.49|262.69|265.35|262.55|0
1628741700000|2021-08-12 04:15:00|265.62|262.82|265.35|262.55|265.62|262.82|265.35|262.55|0
1628742000000|2021-08-12 04:20:00|265.42|262.62|265.48|262.68|265.62|262.82|265.35|262.55|0
1628742300000|2021-08-12 04:25:00|265.55|262.75|265.61|262.81|265.75|262.95|265.55|262.75|0
1628742600000|2021-08-12 04:30:00|265.55|262.75|265.61|262.81|265.61|262.81|265.48|262.68|0
1628742900000|2021-08-12 04:35:00|265.48|262.68|265.48|262.68|265.61|262.81|265.35|262.55|0
1628743200000|2021-08-12 04:40:00|265.55|262.75|265.74|262.94|265.74|262.94|265.48|262.68|0
1628743500000|2021-08-12 04:45:00|265.87|263.07|265.87|263.07|265.87|263.07|265.74|262.94|0
1628743800000|2021-08-12 04:50:00|266|263.2|266.07|263.27|266.13|263.33|266|263.2|0
1628744100000|2021-08-12 04:55:00|266.13|263.33|265.87|263.07|266.13|263.33|265.87|263.07|0
1628744400000|2021-08-12 05:00:00|266|263.2|266.4|263.6|266.4|263.6|265.87|263.07|0
1628744700000|2021-08-12 05:05:00|266.33|263.53|266.13|263.33|266.39|263.59|266.06|263.26|0
1628745000000|2021-08-12 05:10:00|266.26|263.46|266.26|263.46|266.39|263.59|266.13|263.33|0
1628745300000|2021-08-12 05:15:00|266.39|263.59|266.33|263.53|266.39|263.59|266.26|263.46|0
1628745600000|2021-08-12 05:20:00|266.26|263.46|266.26|263.46|266.33|263.53|265.99|263.19|0
1628745900000|2021-08-12 05:25:00|266.12|263.32|266.52|263.72|266.52|263.72|265.99|263.19|0
1628746200000|2021-08-12 05:30:00|266.39|263.59|266.52|263.72|266.65|263.85|266.25|263.45|0
1628746500000|2021-08-12 05:35:00|266.59|263.79|266.91|264.11|266.91|264.11|266.59|263.79|0
1628746800000|2021-08-12 05:40:00|266.78|263.98|267.18|264.38|267.18|264.38|266.78|263.98|0
1628747100000|2021-08-12 05:45:00|267.31|264.51|267.04|264.24|267.31|264.51|267.04|264.24|0
1628747400000|2021-08-12 05:50:00|267.17|264.37|266.78|263.98|267.31|264.51|266.78|263.98|0
1628747700000|2021-08-12 05:55:00|266.91|264.11|267.04|264.24|267.17|264.37|266.51|263.71|0
1628748000000|2021-08-12 06:00:00|266.91|264.11|266.51|263.71|266.91|264.11|266.51|263.71|0
1628748300000|2021-08-12 06:05:00|266.64|263.84|266.5|263.7|266.64|263.84|266.5|263.7|0
1628748600000|2021-08-12 06:10:00|266.64|263.84|266.5|263.7|266.64|263.84|266.37|263.57|0
1628748900000|2021-08-12 06:15:00|266.64|263.84|266.5|263.7|266.77|263.97|266.5|263.7|0
1628749200000|2021-08-12 06:20:00|266.37|263.57|266.76|263.96|266.9|264.1|266.37|263.57|0
1628749500000|2021-08-12 06:25:00|266.63|263.83|266.76|263.96|267.03|264.23|266.63|263.83|0
1628749800000|2021-08-12 06:30:00|266.9|264.1|267.16|264.36|267.16|264.36|266.9|264.1|0
1628750100000|2021-08-12 06:35:00|267.03|264.23|267.96|265.16|268.09|265.29|267.03|264.23|0
1628750400000|2021-08-12 06:40:00|267.89|265.09|267.95|265.15|268.09|265.29|267.56|264.76|0
1628750700000|2021-08-12 06:45:00|268.09|265.29|268.09|265.29|268.22|265.42|268.09|265.29|0
1628751000000|2021-08-12 06:50:00|268.08|265.28|267.95|265.15|268.08|265.28|267.82|265.02|0
1628751300000|2021-08-12 06:55:00|268.08|265.28|267.68|264.88|268.08|265.28|267.42|264.62|0
1628751600000|2021-08-12 07:00:00|267.55|264.75|268.13|265.33|268.4|265.6|266.89|264.09|0
1628751900000|2021-08-12 07:05:00|267.93|265.53|267.79|265.39|268.33|265.93|267.53|265.13|0
1628752200000|2021-08-12 07:10:00|267.66|265.26|267.93|265.53|268.19|265.79|267.39|264.99|0
1628752500000|2021-08-12 07:15:00|268.06|265.66|267.39|264.99|268.06|265.66|267.39|264.99|0
1628752800000|2021-08-12 07:20:00|267.53|265.13|267.39|264.99|267.53|265.13|266.6|264.2|0
1628753100000|2021-08-12 07:25:00|267.26|264.86|267.26|264.86|267.79|265.39|267.12|264.72|0
1628753400000|2021-08-12 07:30:00|267.12|264.72|266.99|264.59|267.26|264.86|266.72|264.32|0
1628753700000|2021-08-12 07:35:00|266.86|264.46|266.59|264.19|266.99|264.59|266.59|264.19|0
1628754000000|2021-08-12 07:40:00|266.72|264.32|266.99|264.59|266.99|264.59|266.72|264.32|0
1628754300000|2021-08-12 07:45:00|266.85|264.45|266.32|263.92|266.85|264.45|266.19|263.79|0
1628754600000|2021-08-12 07:50:00|266.45|264.05|266.39|263.99|266.59|264.19|266.19|263.79|0
1628754900000|2021-08-12 07:55:00|266.45|264.05|266.25|263.85|266.45|264.05|266.05|263.65|0
1628755200000|2021-08-12 08:00:00|266.32|263.92|266.32|263.92|266.85|264.45|266.18|263.78|0
1628755500000|2021-08-12 08:05:00|266.18|263.78|266.58|264.18|266.71|264.31|266.05|263.65|0
1628755800000|2021-08-12 08:10:00|266.71|264.31|266.58|264.18|267.11|264.71|266.58|264.18|0
1628756100000|2021-08-12 08:15:00|266.71|264.31|266.84|264.44|266.97|264.57|266.58|264.18|0
1628756400000|2021-08-12 08:20:00|266.71|264.31|266.31|263.91|266.84|264.44|266.31|263.91|0
1628756700000|2021-08-12 08:25:00|266.44|264.04|266.31|263.91|266.57|264.17|266.31|263.91|0
1628757000000|2021-08-12 08:30:00|266.17|263.77|265.91|263.51|266.17|263.77|265.78|263.38|0
1628757300000|2021-08-12 08:35:00|265.84|263.44|265.91|263.51|266.04|263.64|265.77|263.37|0
1628757600000|2021-08-12 08:40:00|265.77|263.37|265.77|263.37|265.91|263.51|265.71|263.31|0
1628757900000|2021-08-12 08:45:00|265.64|263.24|265.9|263.5|266.04|263.64|265.64|263.24|0
1628758200000|2021-08-12 08:50:00|266.04|263.64|265.64|263.24|266.04|263.64|265.51|263.11|0
1628758500000|2021-08-12 08:55:00|265.5|263.1|265.63|263.23|265.77|263.37|265.37|262.97|0
1628758800000|2021-08-12 09:00:00|265.5|263.1|265.63|263.23|265.63|263.23|265.24|262.84|0
1628759100000|2021-08-12 09:05:00|265.5|263.1|265.9|263.5|265.96|263.56|265.37|262.97|0
1628759400000|2021-08-12 09:10:00|265.96|263.56|266.03|263.63|266.29|263.89|265.63|263.23|0
1628759700000|2021-08-12 09:15:00|265.89|263.49|265.76|263.36|265.89|263.49|265.7|263.3|0
1628760000000|2021-08-12 09:20:00|265.63|263.23|265.49|263.09|265.63|263.23|265.36|262.96|0
1628760300000|2021-08-12 09:25:00|265.36|262.96|265.49|263.09|265.49|263.09|265.36|262.96|0
1628760600000|2021-08-12 09:30:00|265.62|263.22|265.75|263.35|265.89|263.49|265.62|263.22|0
1628760900000|2021-08-12 09:35:00|265.62|263.22|265.62|263.22|265.75|263.35|265.49|263.09|0
1628761200000|2021-08-12 09:40:00|265.69|263.29|265.75|263.35|265.88|263.48|265.62|263.22|0
1628761500000|2021-08-12 09:45:00|265.62|263.22|265.62|263.22|265.62|263.22|265.49|263.09|0
1628761800000|2021-08-12 09:50:00|265.55|263.15|265.62|263.22|265.75|263.35|265.48|263.08|0
1628762100000|2021-08-12 09:55:00|265.75|263.35|265.22|262.82|265.75|263.35|265.22|262.82|0
1628762400000|2021-08-12 10:00:00|265.09|262.69|265.48|263.08|265.48|263.08|264.95|262.55|0
1628762700000|2021-08-12 10:05:00|265.55|263.15|265.61|263.21|265.74|263.34|265.48|263.08|0
1628763000000|2021-08-12 10:10:00|265.68|263.28|265.08|262.68|265.68|263.28|265.08|262.68|0
1628763300000|2021-08-12 10:15:00|265.21|262.81|265.47|263.07|265.48|263.08|265.08|262.68|0
1628763600000|2021-08-12 10:20:00|265.34|262.94|265.34|262.94|265.47|263.07|265.34|262.94|0
1628763900000|2021-08-12 10:25:00|265.47|263.07|265.34|262.94|265.6|263.2|265.08|262.68|0
1628764200000|2021-08-12 10:30:00|265.21|262.81|264.94|262.54|265.21|262.81|264.94|262.54|0
1628764500000|2021-08-12 10:35:00|264.81|262.41|264.94|262.54|264.94|262.54|264.81|262.41|0
1628764800000|2021-08-12 10:40:00|264.81|262.41|264.67|262.27|264.81|262.41|264.67|262.27|0
1628765100000|2021-08-12 10:45:00|264.41|262.01|264.41|262.01|264.54|262.14|264.01|261.61|0
1628765400000|2021-08-12 10:50:00|264.54|262.14|264.54|262.14|264.8|262.4|264.54|262.14|0
1628765700000|2021-08-12 10:55:00|264.67|262.27|264.67|262.27|264.93|262.53|264.54|262.14|0
1628766000000|2021-08-12 11:00:00|264.54|262.14|264.8|262.4|264.93|262.53|264.4|262|0
1628766300000|2021-08-12 11:05:00|264.93|262.53|264.93|262.53|265.06|262.66|264.73|262.33|0
1628766600000|2021-08-12 11:10:00|265.06|262.66|264.47|262.07|265.06|262.66|264.47|262.07|0
1628766900000|2021-08-12 11:15:00|264.53|262.13|264.27|261.87|264.53|262.13|264.13|261.73|0
1628767200000|2021-08-12 11:20:00|264.4|262|264.66|262.26|264.79|262.39|264.27|261.87|0
1628767500000|2021-08-12 11:25:00|264.53|262.13|264.79|262.39|264.92|262.52|264.53|262.13|0
1628767800000|2021-08-12 11:30:00|264.66|262.26|264.52|262.12|264.79|262.39|264.52|262.12|0
1628768100000|2021-08-12 11:35:00|264.39|261.99|264.39|261.99|264.52|262.12|264.39|261.99|0
1628768400000|2021-08-12 11:40:00|264.46|262.06|264.65|262.25|264.65|262.25|264.39|261.99|0
1628768700000|2021-08-12 11:45:00|264.78|262.38|264.78|262.38|264.78|262.38|264.52|262.12|0
1628769000000|2021-08-12 11:50:00|264.65|262.25|264.65|262.25|264.78|262.38|264.65|262.25|0
1628769300000|2021-08-12 11:55:00|264.78|262.38|264.78|262.38|264.78|262.38|264.78|262.38|0
1628769600000|2021-08-12 12:00:00|264.65|262.25|264.91|262.51|264.91|262.51|264.51|262.11|0
1628769900000|2021-08-12 12:05:00|264.78|262.38|264.98|262.58|265.17|262.77|264.78|262.38|0
1628770200000|2021-08-12 12:10:00|264.91|262.51|265.04|262.64|265.04|262.64|264.91|262.51|0
1628770500000|2021-08-12 12:15:00|265.17|262.77|263.59|261.19|265.3|262.9|263.45|261.05|0
1628770800000|2021-08-12 12:20:00|263.72|261.32|264.11|261.71|264.25|261.85|263.59|261.19|0
1628771100000|2021-08-12 12:25:00|263.98|261.58|264.24|261.84|264.51|262.11|263.98|261.58|0
1628771400000|2021-08-12 12:30:00|264.31|261.91|264.38|261.98|264.51|262.11|264.11|261.71|0
1628771700000|2021-08-12 12:35:00|264.51|262.11|264.24|261.84|264.51|262.11|263.98|261.58|0
1628772000000|2021-08-12 12:40:00|264.37|261.97|264.11|261.71|264.5|262.1|263.91|261.51|0
1628772300000|2021-08-12 12:45:00|264.18|261.78|265.17|262.77|265.56|263.16|264.11|261.71|0
1628772600000|2021-08-12 12:50:00|265.03|262.63|265.43|263.03|265.7|263.3|265.03|262.63|0
1628772900000|2021-08-12 12:55:00|265.3|262.9|265.29|262.89|265.37|262.97|265.03|262.63|0
1628773200000|2021-08-12 13:00:00|265.16|262.76|265.03|262.63|265.69|263.29|265.03|262.63|0
1628773500000|2021-08-12 13:05:00|264.89|262.49|264.23|261.83|265.03|262.63|263.97|261.57|0
1628773800000|2021-08-12 13:10:00|264.1|261.7|264.89|262.49|264.89|262.49|264.1|261.7|0
1628774100000|2021-08-12 13:15:00|264.76|262.36|264.62|262.22|264.89|262.49|264.49|262.09|0
1628774400000|2021-08-12 13:20:00|264.76|262.36|264.89|262.49|265.15|262.75|264.76|262.36|0
1628774700000|2021-08-12 13:25:00|264.62|262.22|264.75|262.35|264.89|262.49|264.22|261.82|0
1628775000000|2021-08-12 13:30:00|264.69|262.29|266.21|263.81|267.28|264.88|264.69|262.29|0
1628775300000|2021-08-12 13:35:00|266.48|264.08|267.14|264.74|267.81|265.41|266.48|264.08|0
1628775600000|2021-08-12 13:40:00|267.28|264.88|266.88|264.48|267.54|265.14|266.21|263.81|0
1628775900000|2021-08-12 13:45:00|267.14|264.74|266.61|264.21|267.28|264.88|266.08|263.68|0
1628776200000|2021-08-12 13:50:00|266.74|264.34|268.34|265.94|268.48|266.08|266.61|264.21|0
1628776500000|2021-08-12 13:55:00|268.61|266.21|267.4|265|268.61|266.21|267|264.6|0
1628776800000|2021-08-12 14:00:00|267.27|264.87|268.34|265.94|269.41|267.01|267.27|264.87|0
1628777100000|2021-08-12 14:05:00|268.47|266.07|269.14|266.74|269.68|267.28|268.47|266.07|0
1628777400000|2021-08-12 14:10:00|269.27|266.87|267.53|265.13|269.41|267.01|267.53|265.13|0
1628777700000|2021-08-12 14:15:00|267.67|265.27|266.73|264.33|268.2|265.8|266.6|264.2|0
1628778000000|2021-08-12 14:20:00|266.6|264.2|266.46|264.06|267|264.6|266.33|263.93|0
1628778300000|2021-08-12 14:25:00|266.33|263.93|265.79|263.39|266.59|264.19|265.66|263.26|0
1628778600000|2021-08-12 14:30:00|265.66|263.26|265.66|263.26|266.06|263.66|265.26|262.86|0
1628778900000|2021-08-12 14:35:00|265.53|263.13|265.66|263.26|266.06|263.66|265.39|262.99|0
1628779200000|2021-08-12 14:40:00|265.53|263.13|265.39|262.99|265.66|263.26|264.99|262.59|0
1628779500000|2021-08-12 14:45:00|265.52|263.12|264.99|262.59|265.79|263.39|264.99|262.59|0
1628779800000|2021-08-12 14:50:00|264.86|262.46|264.19|261.79|264.86|262.46|264.06|261.66|0
1628780100000|2021-08-12 14:55:00|264.33|261.93|262.7|260.3|264.59|262.19|262.7|260.3|0
1628780400000|2021-08-12 15:00:00|262.83|260.43|263.89|261.49|263.89|261.49|262.83|260.43|0
1628780700000|2021-08-12 15:05:00|263.76|261.36|263.89|261.49|264.42|262.02|263.49|261.09|0
1628781000000|2021-08-12 15:10:00|264.02|261.62|264.42|262.02|264.55|262.15|263.89|261.49|0
1628781300000|2021-08-12 15:15:00|264.55|262.15|263.22|260.82|264.55|262.15|263.22|260.82|0
1628781600000|2021-08-12 15:20:00|263.29|260.89|262.96|260.56|263.36|260.96|262.82|260.42|0
1628781900000|2021-08-12 15:25:00|262.82|260.42|262.56|260.16|262.82|260.42|262.03|259.63|0
1628782200000|2021-08-12 15:30:00|262.42|260.02|261.89|259.49|263.09|260.69|261.5|259.1|0
1628782500000|2021-08-12 15:35:00|262.16|259.76|261.63|259.23|262.29|259.89|261.49|259.09|0
1628782800000|2021-08-12 15:40:00|261.49|259.09|261.63|259.23|261.76|259.36|261.36|258.96|0
1628783100000|2021-08-12 15:45:00|261.76|259.36|261.76|259.36|262.02|259.62|261.62|259.22|0
1628783400000|2021-08-12 15:50:00|261.89|259.49|261.09|258.69|262.02|259.62|260.7|258.3|0
1628783700000|2021-08-12 15:55:00|260.96|258.56|261.88|259.48|261.88|259.48|260.96|258.56|0
1628784000000|2021-08-12 16:00:00|261.75|259.35|261.62|259.22|261.75|259.35|260.96|258.56|0
1628784300000|2021-08-12 16:05:00|261.75|259.35|260.3|257.9|261.75|259.35|260.3|257.9|0
1628784600000|2021-08-12 16:10:00|260.43|258.03|259.64|257.24|260.69|258.29|259.37|256.97|0
1628784900000|2021-08-12 16:15:00|259.77|257.37|260.29|257.89|261.09|258.69|259.77|257.37|0
1628785200000|2021-08-12 16:20:00|260.36|257.96|260.29|257.89|260.69|258.29|260.16|257.76|0
1628785500000|2021-08-12 16:25:00|260.16|257.76|259.63|257.23|260.29|257.89|259.37|256.97|0
1628785800000|2021-08-12 16:30:00|259.5|257.1|259.24|256.84|259.63|257.23|259.1|256.7|0
1628786100000|2021-08-12 16:35:00|259.1|256.7|259.23|256.83|259.5|257.1|258.97|256.57|0
1628786400000|2021-08-12 16:40:00|259.37|256.97|259.36|256.96|259.63|257.23|259.23|256.83|0
1628786700000|2021-08-12 16:45:00|259.5|257.1|259.23|256.83|259.63|257.23|259.1|256.7|0
1628787000000|2021-08-12 16:50:00|259.36|256.96|259.49|257.09|259.49|257.09|258.97|256.57|0
1628787300000|2021-08-12 16:55:00|259.36|256.96|259.49|257.09|259.89|257.49|259.23|256.83|0
1628787600000|2021-08-12 17:00:00|259.62|257.22|259.75|257.35|260.41|258.01|259.49|257.09|0
1628787900000|2021-08-12 17:05:00|259.88|257.48|259.88|257.48|260.28|257.88|259.62|257.22|0
1628788200000|2021-08-12 17:10:00|260.01|257.61|260.14|257.74|260.28|257.88|259.88|257.48|0
1628788500000|2021-08-12 17:15:00|260.27|257.87|260.27|257.87|260.54|258.14|259.75|257.35|0
1628788800000|2021-08-12 17:20:00|260.14|257.74|259.89|257.49|260.4|258|258.51|256.11|0
1628789100000|2021-08-12 17:25:00|260.02|257.62|259.49|257.09|260.02|257.62|259.49|257.09|0
1628789400000|2021-08-12 17:30:00|259.62|257.22|259.36|256.96|259.62|257.22|259.23|256.83|0
1628789700000|2021-08-12 17:35:00|259.23|256.83|259.09|256.69|259.36|256.96|259.09|256.69|0
1628790000000|2021-08-12 17:40:00|259.03|256.63|259.09|256.69|259.35|256.95|258.57|256.17|0
1628790300000|2021-08-12 17:45:00|259.22|256.82|259.35|256.95|259.48|257.08|259.22|256.82|0
1628790600000|2021-08-12 17:50:00|259.42|257.02|258.96|256.56|259.61|257.21|258.83|256.43|0
1628790900000|2021-08-12 17:55:00|258.82|256.42|259.35|256.95|259.35|256.95|258.69|256.29|0
1628791200000|2021-08-12 18:00:00|259.22|256.82|259.22|256.82|259.74|257.34|259.09|256.69|0
1628791500000|2021-08-12 18:05:00|259.08|256.68|258.95|256.55|259.21|256.81|258.82|256.42|0
1628791800000|2021-08-12 18:10:00|258.82|256.42|258.69|256.29|258.95|256.55|258.69|256.29|0
1628792100000|2021-08-12 18:15:00|258.82|256.42|258.03|255.63|258.82|256.42|258.03|255.63|0
1628792400000|2021-08-12 18:20:00|257.9|255.5|258.16|255.76|258.29|255.89|257.77|255.37|0
1628792700000|2021-08-12 18:25:00|258.29|255.89|258.16|255.76|258.81|256.41|258.03|255.63|0
1628793000000|2021-08-12 18:30:00|258.29|255.89|257.89|255.49|258.29|255.89|257.63|255.23|0
1628793300000|2021-08-12 18:35:00|257.76|255.36|257.5|255.1|257.89|255.49|257.37|254.97|0
1628793600000|2021-08-12 18:40:00|257.37|254.97|257.76|255.36|258.02|255.62|257.37|254.97|0
1628793900000|2021-08-12 18:45:00|257.63|255.23|257.5|255.1|257.76|255.36|257.37|254.97|0
1628794200000|2021-08-12 18:50:00|257.63|255.23|256.84|254.44|257.63|255.23|256.84|254.44|0
1628794500000|2021-08-12 18:55:00|256.71|254.31|257.63|255.23|257.89|255.49|256.58|254.18|0
1628794800000|2021-08-12 19:00:00|257.5|255.1|257.49|255.09|257.5|255.1|257.23|254.83|0
1628795100000|2021-08-12 19:05:00|257.36|254.96|257.1|254.7|257.36|254.96|256.58|254.18|0
1628795400000|2021-08-12 19:10:00|256.97|254.57|256.97|254.57|257.36|254.96|256.84|254.44|0
1628795700000|2021-08-12 19:15:00|257.1|254.7|256.97|254.57|257.36|254.96|256.97|254.57|0
1628796000000|2021-08-12 19:20:00|256.84|254.44|256.97|254.57|256.97|254.57|256.45|254.05|0
1628796300000|2021-08-12 19:25:00|257.1|254.7|256.7|254.3|257.36|254.96|256.57|254.17|0
1628796600000|2021-08-12 19:30:00|256.83|254.43|256.44|254.04|257.22|254.82|256.44|254.04|0
1628796900000|2021-08-12 19:35:00|256.57|254.17|255.79|253.39|256.57|254.17|255.79|253.39|0
1628797200000|2021-08-12 19:40:00|255.66|253.26|256.7|254.3|256.83|254.43|255.53|253.13|0
1628797500000|2021-08-12 19:45:00|256.96|254.56|256.83|254.43|257.22|254.82|256.57|254.17|0
1628797800000|2021-08-12 19:50:00|257.22|254.82|255.79|253.39|257.48|255.08|255.53|253.13|0
1628798100000|2021-08-12 19:55:00|255.66|253.26|256.69|254.29|256.69|254.29|255.59|253.19|0
1628798400000|2021-08-12 20:00:00|256.3|253.9|256.43|254.03|257.08|254.68|256.3|253.9|0
1628798700000|2021-08-12 20:05:00|256.56|254.16|257.18|254.78|257.31|254.91|256.43|254.03|0
1628799000000|2021-08-12 20:10:00|257.31|254.91|257.05|254.65|257.31|254.91|257.05|254.65|0
1628799300000|2021-08-12 20:15:00|257.25|254.45|257.12|254.32|257.25|254.45|256.99|254.19|0
1628799600000|2021-08-12 20:20:00|257.25|254.45|257.05|254.25|257.25|254.45|257.05|254.25|0
1628799900000|2021-08-12 20:25:00|257.11|254.31|257.11|254.31|257.11|254.31|256.98|254.18|0
1628800200000|2021-08-12 20:30:00|256.98|254.18|256.85|254.05|256.98|254.18|256.85|254.05|0
1628800500000|2021-08-12 20:35:00|256.72|253.92|256.59|253.79|256.72|253.92|256.46|253.66|0
1628800800000|2021-08-12 20:40:00|256.53|253.73|256.59|253.79|256.59|253.79|256.46|253.66|0
1628801100000|2021-08-12 20:45:00|256.72|253.92|256.72|253.92|256.72|253.92|256.46|253.66|0
1628801400000|2021-08-12 20:50:00|256.59|253.79|256.45|253.65|256.59|253.79|256.32|253.52|0
1628801700000|2021-08-12 20:55:00|256.32|253.52|256.39|253.59|256.45|253.65|256.13|253.33|0
1628802000000|2021-08-12 21:00:00|256.31|253.51|256.34|253.54|256.34|253.54|256.19|253.39|0
1628802300000|2021-08-12 21:05:00|256.28|253.48|256.38|253.58|256.4|253.6|256.27|253.47|0
1628802600000|2021-08-12 21:10:00|256.49|253.69|256.13|253.33|256.55|253.75|256.09|253.29|0
1628802900000|2021-08-12 21:15:00|256.34|253.54|256.37|253.57|256.43|253.63|256.24|253.44|0
1628803200000|2021-08-12 21:20:00|256.39|253.59|256.28|253.48|256.41|253.61|256.22|253.42|0
1628803500000|2021-08-12 21:25:00|256.35|253.55|256.41|253.61|256.41|253.61|256.35|253.55|0
1628803800000|2021-08-12 21:30:00|256.43|253.63|256.29|253.49|256.46|253.66|256.29|253.49|0
1628804100000|2021-08-12 21:35:00|256.27|253.47|256.46|253.66|256.46|253.66|256.26|253.46|0
1628804400000|2021-08-12 21:40:00|256.5|253.7|256.61|253.81|256.61|253.81|256.5|253.7|0
1628804700000|2021-08-12 21:45:00|256.67|253.87|256.51|253.71|256.69|253.89|256.5|253.7|0
1628805000000|2021-08-12 21:50:00|256.5|253.7|256.5|253.7|256.51|253.71|256.5|253.7|0
1628805300000|2021-08-12 21:55:00|256.47|253.67|256.4|253.6|256.5|253.7|256.38|253.58|0
1628805600000|2021-08-12 22:00:00|256.24|253.44|257.34|254.54|257.34|254.54|256.24|253.44|0
1628805900000|2021-08-12 22:05:00|257.47|254.67|257.41|254.61|257.47|254.67|257.21|254.41|0
1628806200000|2021-08-12 22:10:00|257.34|254.54|257.47|254.67|257.6|254.8|257.34|254.54|0
1628806500000|2021-08-12 22:15:00|257.34|254.54|257.46|254.66|257.59|254.79|257.07|254.27|0
1628806800000|2021-08-12 22:20:00|257.59|254.79|257.33|254.53|257.59|254.79|257.33|254.53|0
1628807100000|2021-08-12 22:25:00|257.46|254.66|257.33|254.53|257.59|254.79|257.33|254.53|0
1628807400000|2021-08-12 22:30:00|257.46|254.66|257.33|254.53|257.46|254.66|257.33|254.53|0
1628807700000|2021-08-12 22:35:00|257.2|254.4|257.07|254.27|257.33|254.53|257.07|254.27|0
1628808000000|2021-08-12 22:40:00|256.94|254.14|256.94|254.14|257.07|254.27|256.94|254.14|0
1628808300000|2021-08-12 22:45:00|257|254.2|257.06|254.26|257.06|254.26|256.93|254.13|0
1628808600000|2021-08-12 22:50:00|257.19|254.39|257.06|254.26|257.19|254.39|257.06|254.26|0
1628808900000|2021-08-12 22:55:00|257.19|254.39|257.32|254.52|257.32|254.52|257.19|254.39|0
1628809200000|2021-08-12 23:00:00|257.19|254.39|257.58|254.78|257.58|254.78|257.19|254.39|0
1628809500000|2021-08-12 23:05:00|257.45|254.65|257.45|254.65|257.45|254.65|257.32|254.52|0
1628809800000|2021-08-12 23:10:00|257.32|254.52|257.18|254.38|257.45|254.65|257.18|254.38|0
1628810100000|2021-08-12 23:15:00|257.25|254.45|257.18|254.38|257.31|254.51|257.18|254.38|0
1628810400000|2021-08-12 23:20:00|257.25|254.45|257.44|254.64|257.44|254.64|257.18|254.38|0
1628810700000|2021-08-12 23:25:00|257.31|254.51|257.05|254.25|257.31|254.51|257.05|254.25|0
1628811000000|2021-08-12 23:30:00|257.18|254.38|257.57|254.77|257.57|254.77|257.18|254.38|0
1628811300000|2021-08-12 23:35:00|257.44|254.64|257.57|254.77|257.7|254.9|257.44|254.64|0
1628811600000|2021-08-12 23:40:00|257.44|254.64|257.69|254.89|257.83|255.03|257.44|254.64|0
1628811900000|2021-08-12 23:45:00|257.83|255.03|257.82|255.02|257.96|255.16|257.69|254.89|0
1628812200000|2021-08-12 23:50:00|257.95|255.15|257.69|254.89|258.08|255.28|257.56|254.76|0
1628812500000|2021-08-12 23:55:00|257.82|255.02|257.82|255.02|257.95|255.15|257.69|254.89|0
1628812800000|2021-08-13 00:00:00|257.95|255.15|258.08|255.28|258.08|255.28|257.82|255.02|0
1628813100000|2021-08-13 00:05:00|257.95|255.15|258.34|255.54|258.47|255.67|257.82|255.02|0
1628813400000|2021-08-13 00:10:00|258.28|255.48|258.27|255.47|258.6|255.8|258.08|255.28|0
1628813700000|2021-08-13 00:15:00|258.34|255.54|257.94|255.14|258.34|255.54|257.94|255.14|0
1628814000000|2021-08-13 00:20:00|257.81|255.01|258.01|255.21|258.27|255.47|257.81|255.01|0
1628814300000|2021-08-13 00:25:00|258.07|255.27|257.68|254.88|258.2|255.4|257.68|254.88|0
1628814600000|2021-08-13 00:30:00|257.62|254.82|257.16|254.36|257.62|254.82|257.03|254.23|0
1628814900000|2021-08-13 00:35:00|257.09|254.29|257.41|254.61|257.42|254.62|257.03|254.23|0
1628815200000|2021-08-13 00:40:00|257.55|254.75|257.41|254.61|257.81|255.01|257.41|254.61|0
1628815500000|2021-08-13 00:45:00|257.48|254.68|257.54|254.74|257.8|255|257.41|254.61|0
1628815800000|2021-08-13 00:50:00|257.67|254.87|257.67|254.87|257.67|254.87|257.28|254.48|0
1628816100000|2021-08-13 00:55:00|257.61|254.81|257.48|254.68|257.67|254.87|257.35|254.55|0
1628816400000|2021-08-13 01:00:00|257.54|254.74|257.8|255|257.8|255|257.41|254.61|0
1628816700000|2021-08-13 01:05:00|257.86|255.06|257.8|255|257.93|255.13|257.67|254.87|0
1628817000000|2021-08-13 01:10:00|257.93|255.13|258.05|255.25|258.18|255.38|257.79|254.99|0
1628817300000|2021-08-13 01:15:00|258.18|255.38|257.92|255.12|258.18|255.38|257.79|254.99|0
1628817600000|2021-08-13 01:20:00|257.79|254.99|257.92|255.12|257.92|255.12|257.66|254.86|0
1628817900000|2021-08-13 01:25:00|257.79|254.99|257.79|254.99|257.99|255.19|257.66|254.86|0
1628818200000|2021-08-13 01:30:00|257.86|255.06|257.53|254.73|257.92|255.12|257.4|254.6|0
1628818500000|2021-08-13 01:35:00|257.4|254.6|257.39|254.59|257.92|255.12|257.26|254.46|0
1628818800000|2021-08-13 01:40:00|257.52|254.72|257.26|254.46|257.65|254.85|257.26|254.46|0
1628819100000|2021-08-13 01:45:00|257.13|254.33|257.39|254.59|257.52|254.72|257|254.2|0
1628819400000|2021-08-13 01:50:00|257.26|254.46|257.39|254.59|257.39|254.59|257.13|254.33|0
1628819700000|2021-08-13 01:55:00|257.46|254.66|257.39|254.59|257.52|254.72|257.26|254.46|0
1628820000000|2021-08-13 02:00:00|257.26|254.46|257.39|254.59|257.52|254.72|257.26|254.46|0
1628820300000|2021-08-13 02:05:00|257.32|254.52|257.12|254.32|257.32|254.52|256.86|254.06|0
1628820600000|2021-08-13 02:10:00|257.25|254.45|256.86|254.06|257.25|254.45|256.86|254.06|0
1628820900000|2021-08-13 02:15:00|256.73|253.93|256.34|253.54|256.86|254.06|256.34|253.54|0
1628821200000|2021-08-13 02:20:00|256.41|253.61|256.47|253.67|256.6|253.8|256.34|253.54|0
1628821500000|2021-08-13 02:25:00|256.34|253.54|256.73|253.93|256.73|253.93|256.34|253.54|0
1628821800000|2021-08-13 02:30:00|256.6|253.8|257.24|254.44|257.37|254.57|256.6|253.8|0
1628822100000|2021-08-13 02:35:00|257.37|254.57|257.24|254.44|257.37|254.57|257.24|254.44|0
1628822400000|2021-08-13 02:40:00|257.37|254.57|257.37|254.57|257.63|254.83|257.24|254.44|0
1628822700000|2021-08-13 02:45:00|257.5|254.7|257.24|254.44|257.5|254.7|257.11|254.31|0
1628823000000|2021-08-13 02:50:00|257.37|254.57|257.76|254.96|257.76|254.96|257.24|254.44|0
1628823300000|2021-08-13 02:55:00|257.89|255.09|257.89|255.09|258.02|255.22|257.63|254.83|0
1628823600000|2021-08-13 03:00:00|257.76|254.96|257.36|254.56|257.89|255.09|257.36|254.56|0
1628823900000|2021-08-13 03:05:00|257.43|254.63|257.49|254.69|257.62|254.82|257.43|254.63|0
1628824200000|2021-08-13 03:10:00|257.62|254.82|257.62|254.82|257.62|254.82|257.43|254.63|0
1628824500000|2021-08-13 03:15:00|257.49|254.69|257.49|254.69|257.49|254.69|257.36|254.56|0
1628824800000|2021-08-13 03:20:00|257.56|254.76|257.62|254.82|257.75|254.95|257.49|254.69|0
1628825100000|2021-08-13 03:25:00|257.49|254.69|257.49|254.69|257.49|254.69|257.23|254.43|0
1628825400000|2021-08-13 03:30:00|257.36|254.56|257.35|254.55|257.49|254.69|257.22|254.42|0
1628825700000|2021-08-13 03:35:00|257.22|254.42|257.22|254.42|257.35|254.55|257.09|254.29|0
1628826000000|2021-08-13 03:40:00|257.29|254.49|257.22|254.42|257.35|254.55|257.22|254.42|0
1628826300000|2021-08-13 03:45:00|257.09|254.29|257.09|254.29|257.22|254.42|257.03|254.23|0
1628826600000|2021-08-13 03:50:00|257.02|254.22|256.96|254.16|257.09|254.29|256.96|254.16|0
1628826900000|2021-08-13 03:55:00|257.09|254.29|257.08|254.28|257.21|254.41|257.08|254.28|0
1628827200000|2021-08-13 04:00:00|257.21|254.41|257.08|254.28|257.21|254.41|256.95|254.15|0
1628827500000|2021-08-13 04:05:00|257.02|254.22|257.08|254.28|257.21|254.41|257.02|254.22|0
1628827800000|2021-08-13 04:10:00|256.95|254.15|257.08|254.28|257.08|254.28|256.95|254.15|0
1628828100000|2021-08-13 04:15:00|256.95|254.15|257.08|254.28|257.08|254.28|256.95|254.15|0
1628828400000|2021-08-13 04:20:00|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1628828700000|2021-08-13 04:25:00|256.94|254.14|256.81|254.01|256.94|254.14|256.81|254.01|0
1628829000000|2021-08-13 04:30:00|256.68|253.88|256.81|254.01|256.94|254.14|256.55|253.75|0
1628829300000|2021-08-13 04:35:00|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1628829600000|2021-08-13 04:40:00|256.81|254.01|256.81|254.01|256.94|254.14|256.81|254.01|0
1628829900000|2021-08-13 04:45:00|256.94|254.14|256.81|254.01|256.94|254.14|256.81|254.01|0
1628830200000|2021-08-13 04:50:00|256.94|254.14|256.93|254.13|256.94|254.14|256.81|254.01|0
1628830500000|2021-08-13 04:55:00|256.87|254.07|256.93|254.13|257.06|254.26|256.87|254.07|0
1628830800000|2021-08-13 05:00:00|256.8|254|256.74|253.94|256.93|254.13|256.67|253.87|0
1628831100000|2021-08-13 05:05:00|256.67|253.87|256.93|254.13|257.06|254.26|256.67|253.87|0
1628831400000|2021-08-13 05:10:00|257.06|254.26|256.93|254.13|257.06|254.26|256.93|254.13|0
1628831700000|2021-08-13 05:15:00|257.06|254.26|257.12|254.32|257.19|254.39|256.93|254.13|0
1628832000000|2021-08-13 05:20:00|257.06|254.26|257.05|254.25|257.32|254.52|257.05|254.25|0
1628832300000|2021-08-13 05:25:00|256.92|254.12|257.05|254.25|257.18|254.38|256.92|254.12|0
1628832600000|2021-08-13 05:30:00|256.92|254.12|257.31|254.51|257.31|254.51|256.92|254.12|0
1628832900000|2021-08-13 05:35:00|257.44|254.64|257.44|254.64|257.44|254.64|257.18|254.38|0
1628833200000|2021-08-13 05:40:00|257.31|254.51|257.44|254.64|257.44|254.64|257.31|254.51|0
1628833500000|2021-08-13 05:45:00|257.57|254.77|257.31|254.51|257.7|254.9|257.31|254.51|0
1628833800000|2021-08-13 05:50:00|257.18|254.38|257.17|254.37|257.44|254.64|257.17|254.37|0
1628834100000|2021-08-13 05:55:00|257.04|254.24|257.04|254.24|257.3|254.5|256.91|254.11|0
1628834400000|2021-08-13 06:00:00|257.17|254.37|257.04|254.24|257.17|254.37|256.91|254.11|0
1628834700000|2021-08-13 06:05:00|257.17|254.37|257.17|254.37|257.43|254.63|257.04|254.24|0
1628835000000|2021-08-13 06:10:00|257.3|254.5|257.3|254.5|257.3|254.5|257.04|254.24|0
1628835300000|2021-08-13 06:15:00|257.23|254.43|257.16|254.36|257.43|254.63|257.03|254.23|0
1628835600000|2021-08-13 06:20:00|257.1|254.3|257.29|254.49|257.29|254.49|256.97|254.17|0
1628835900000|2021-08-13 06:25:00|257.16|254.36|256.77|253.97|257.16|254.36|256.64|253.84|0
1628836200000|2021-08-13 06:30:00|256.64|253.84|256.77|253.97|256.77|253.97|256.64|253.84|0
1628836500000|2021-08-13 06:35:00|256.9|254.1|257.03|254.23|257.16|254.36|256.9|254.1|0
1628836800000|2021-08-13 06:40:00|256.9|254.1|256.77|253.97|257.03|254.23|256.77|253.97|0
1628837100000|2021-08-13 06:45:00|256.9|254.1|256.5|253.7|257.03|254.23|256.5|253.7|0
1628837400000|2021-08-13 06:50:00|256.57|253.77|256.5|253.7|256.57|253.77|256.37|253.57|0
1628837700000|2021-08-13 06:55:00|256.37|253.57|256.5|253.7|256.5|253.7|256.24|253.44|0
1628838000000|2021-08-13 07:00:00|256.24|253.44|256.24|253.44|256.5|253.7|255.98|253.18|0
1628838300000|2021-08-13 07:05:00|256.04|253.64|255.72|253.32|256.04|253.64|255.26|252.86|0
1628838600000|2021-08-13 07:10:00|255.65|253.25|255.43|253.03|256.79|254.39|255.3|252.9|0
1628838900000|2021-08-13 07:15:00|255.3|252.9|255.62|253.22|255.68|253.28|255.3|252.9|0
1628839200000|2021-08-13 07:20:00|255.68|253.28|255.68|253.28|255.81|253.41|255.42|253.02|0
1628839500000|2021-08-13 07:25:00|255.81|253.41|255.68|253.28|255.81|253.41|255.42|253.02|0
1628839800000|2021-08-13 07:30:00|255.55|253.15|255.94|253.54|255.94|253.54|255.55|253.15|0
1628840100000|2021-08-13 07:35:00|255.81|253.41|255.94|253.54|255.94|253.54|255.68|253.28|0
1628840400000|2021-08-13 07:40:00|255.81|253.41|255.61|253.21|255.94|253.54|255.29|252.89|0
1628840700000|2021-08-13 07:45:00|255.54|253.14|255.41|253.01|255.54|253.14|255.28|252.88|0
1628841000000|2021-08-13 07:50:00|255.28|252.88|254.12|251.72|255.28|252.88|254.12|251.72|0
1628841300000|2021-08-13 07:55:00|254.24|251.84|254.63|252.23|254.63|252.23|253.99|251.59|0
1628841600000|2021-08-13 08:00:00|254.5|252.1|254.63|252.23|254.63|252.23|254.37|251.97|0
1628841900000|2021-08-13 08:05:00|254.5|252.1|254.76|252.36|254.89|252.49|254.37|251.97|0
1628842200000|2021-08-13 08:10:00|254.89|252.49|255.02|252.62|255.28|252.88|254.89|252.49|0
1628842500000|2021-08-13 08:15:00|255.01|252.61|255.14|252.74|255.4|253|255.01|252.61|0
1628842800000|2021-08-13 08:20:00|255.08|252.68|254.88|252.48|255.14|252.74|254.75|252.35|0
1628843100000|2021-08-13 08:25:00|255.01|252.61|255.14|252.74|255.14|252.74|254.95|252.55|0
1628843400000|2021-08-13 08:30:00|255.27|252.87|254.75|252.35|255.4|253|254.75|252.35|0
1628843700000|2021-08-13 08:35:00|254.88|252.48|254.88|252.48|255.01|252.61|254.88|252.48|0
1628844000000|2021-08-13 08:40:00|255.01|252.61|254.49|252.09|255.01|252.61|254.49|252.09|0
1628844300000|2021-08-13 08:45:00|254.42|252.02|254.23|251.83|254.49|252.09|254.1|251.7|0
1628844600000|2021-08-13 08:50:00|254.1|251.7|254.22|251.82|254.35|251.95|254.09|251.69|0
1628844900000|2021-08-13 08:55:00|254.35|251.95|253.83|251.43|254.35|251.95|253.83|251.43|0
1628845200000|2021-08-13 09:00:00|253.96|251.56|253.83|251.43|253.96|251.56|253.32|250.92|0
1628845500000|2021-08-13 09:05:00|253.77|251.37|253.57|251.17|253.83|251.43|253.51|251.11|0
1628845800000|2021-08-13 09:10:00|253.44|251.04|253.7|251.3|253.7|251.3|253.44|251.04|0
1628846100000|2021-08-13 09:15:00|253.83|251.43|253.83|251.43|253.83|251.43|253.7|251.3|0
1628846400000|2021-08-13 09:20:00|253.89|251.49|254.41|252.01|254.47|252.07|253.83|251.43|0
1628846700000|2021-08-13 09:25:00|254.34|251.94|254.21|251.81|254.6|252.2|254.02|251.62|0
1628847000000|2021-08-13 09:30:00|254.34|251.94|254.21|251.81|254.34|251.94|254.08|251.68|0
1628847300000|2021-08-13 09:35:00|254.34|251.94|254.34|251.94|254.47|252.07|254.21|251.81|0
1628847600000|2021-08-13 09:40:00|254.47|252.07|254.21|251.81|254.47|252.07|254.21|251.81|0
1628847900000|2021-08-13 09:45:00|254.08|251.68|254.07|251.67|254.21|251.81|253.95|251.55|0
1628848200000|2021-08-13 09:50:00|253.95|251.55|254.2|251.8|254.2|251.8|253.94|251.54|0
1628848500000|2021-08-13 09:55:00|254.33|251.93|253.55|251.15|254.33|251.93|253.55|251.15|0
1628848800000|2021-08-13 10:00:00|253.68|251.28|253.81|251.41|253.94|251.54|253.55|251.15|0
1628849100000|2021-08-13 10:05:00|253.94|251.54|254.2|251.8|254.33|251.93|253.81|251.41|0
1628849400000|2021-08-13 10:10:00|254.07|251.67|254.07|251.67|254.33|251.93|253.94|251.54|0
1628849700000|2021-08-13 10:15:00|253.94|251.54|254.06|251.66|254.07|251.67|253.94|251.54|0
1628850000000|2021-08-13 10:20:00|254|251.6|253.93|251.53|254.19|251.79|253.8|251.4|0
1628850300000|2021-08-13 10:25:00|254.06|251.66|254.32|251.92|254.45|252.05|254.06|251.66|0
1628850600000|2021-08-13 10:30:00|254.19|251.79|254.19|251.79|254.32|251.92|254.06|251.66|0
1628850900000|2021-08-13 10:35:00|254.32|251.92|254.19|251.79|254.32|251.92|254.06|251.66|0
1628851200000|2021-08-13 10:40:00|254.25|251.85|254.31|251.91|254.44|252.04|254.19|251.79|0
1628851500000|2021-08-13 10:45:00|254.18|251.78|254.31|251.91|254.44|252.04|254.18|251.78|0
1628851800000|2021-08-13 10:50:00|254.38|251.98|254.57|252.17|254.83|252.43|254.31|251.91|0
1628852100000|2021-08-13 10:55:00|254.7|252.3|254.83|252.43|254.83|252.43|254.57|252.17|0
1628852400000|2021-08-13 11:00:00|254.7|252.3|254.96|252.56|254.96|252.56|254.7|252.3|0
1628852700000|2021-08-13 11:05:00|254.83|252.43|254.82|252.42|254.96|252.56|254.69|252.29|0
1628853000000|2021-08-13 11:10:00|254.95|252.55|254.95|252.55|255.21|252.81|254.89|252.49|0
1628853300000|2021-08-13 11:15:00|255.08|252.68|254.95|252.55|255.08|252.68|254.95|252.55|0
1628853600000|2021-08-13 11:20:00|254.82|252.42|254.95|252.55|255.34|252.94|254.82|252.42|0
1628853900000|2021-08-13 11:25:00|254.82|252.42|254.82|252.42|254.95|252.55|254.69|252.29|0
1628854200000|2021-08-13 11:30:00|254.95|252.55|255.07|252.67|255.08|252.68|254.82|252.42|0
1628854500000|2021-08-13 11:35:00|254.94|252.54|255.07|252.67|255.46|253.06|254.94|252.54|0
1628854800000|2021-08-13 11:40:00|255.2|252.8|255.2|252.8|255.2|252.8|254.94|252.54|0
1628855100000|2021-08-13 11:45:00|255.14|252.74|255.07|252.67|255.2|252.8|255.07|252.67|0
1628855400000|2021-08-13 11:50:00|255.2|252.8|255.07|252.67|255.33|252.93|255.07|252.67|0
1628855700000|2021-08-13 11:55:00|255.2|252.8|255.33|252.93|255.33|252.93|255.07|252.67|0
1628856000000|2021-08-13 12:00:00|255.2|252.8|254.93|252.53|255.33|252.93|254.93|252.53|0
1628856300000|2021-08-13 12:05:00|254.8|252.4|255.06|252.66|255.19|252.79|254.67|252.27|0
1628856600000|2021-08-13 12:10:00|254.93|252.53|254.8|252.4|255.06|252.66|254.8|252.4|0
1628856900000|2021-08-13 12:15:00|254.93|252.53|254.8|252.4|254.93|252.53|254.54|252.14|0
1628857200000|2021-08-13 12:20:00|254.67|252.27|254.54|252.14|254.67|252.27|254.41|252.01|0
1628857500000|2021-08-13 12:25:00|254.61|252.21|254.28|251.88|254.67|252.27|254.15|251.75|0
1628857800000|2021-08-13 12:30:00|254.15|251.75|253.89|251.49|254.28|251.88|253.89|251.49|0
1628858100000|2021-08-13 12:35:00|254.02|251.62|254.14|251.74|254.14|251.74|253.76|251.36|0
1628858400000|2021-08-13 12:40:00|254.01|251.61|254.27|251.87|254.4|252|254.01|251.61|0
1628858700000|2021-08-13 12:45:00|254.14|251.74|253.75|251.35|254.27|251.87|253.62|251.22|0
1628859000000|2021-08-13 12:50:00|253.88|251.48|253.88|251.48|254.14|251.74|253.75|251.35|0
1628859300000|2021-08-13 12:55:00|254.01|251.61|253.62|251.22|254.01|251.61|253.62|251.22|0
1628859600000|2021-08-13 13:00:00|253.49|251.09|253.49|251.09|253.62|251.22|253.49|251.09|0
1628859900000|2021-08-13 13:05:00|253.36|250.96|253.62|251.22|253.75|251.35|253.23|250.83|0
1628860200000|2021-08-13 13:10:00|253.49|251.09|253.61|251.21|253.61|251.21|253.36|250.96|0
1628860500000|2021-08-13 13:15:00|253.49|251.09|253.1|250.7|253.49|251.09|253.1|250.7|0
1628860800000|2021-08-13 13:20:00|252.97|250.57|253.22|250.82|253.48|251.08|252.97|250.57|0
1628861100000|2021-08-13 13:25:00|253.09|250.69|253.48|251.08|253.74|251.34|252.71|250.31|0
1628861400000|2021-08-13 13:30:00|253.09|250.69|254.38|251.98|254.77|252.37|252.96|250.56|0
1628861700000|2021-08-13 13:35:00|254.25|251.85|254.51|252.11|255.55|253.15|254|251.6|0
1628862000000|2021-08-13 13:40:00|254.25|251.85|253.86|251.46|254.38|251.98|253.35|250.95|0
1628862300000|2021-08-13 13:45:00|253.73|251.33|252.44|250.04|253.73|251.33|252.05|249.65|0
1628862600000|2021-08-13 13:50:00|252.57|250.17|253.21|250.81|253.86|251.46|252.57|250.17|0
1628862900000|2021-08-13 13:55:00|253.47|251.07|253.8|251.4|253.8|251.4|252.57|250.17|0
1628863200000|2021-08-13 14:00:00|253.73|251.33|254.76|252.36|255.93|253.53|253.6|251.2|0
1628863500000|2021-08-13 14:05:00|254.89|252.49|254.83|252.43|255.28|252.88|254.24|251.84|0
1628863800000|2021-08-13 14:10:00|254.89|252.49|254.63|252.23|255.41|253.01|254.11|251.71|0
1628864100000|2021-08-13 14:15:00|254.76|252.36|253.08|250.68|254.76|252.36|252.69|250.29|0
1628864400000|2021-08-13 14:20:00|252.95|250.55|252.94|250.54|252.95|250.55|252.17|249.77|0
1628864700000|2021-08-13 14:25:00|253.07|250.67|254.24|251.84|254.75|252.35|253.07|250.67|0
1628865000000|2021-08-13 14:30:00|254.11|251.71|253.72|251.32|254.36|251.96|253.46|251.06|0
1628865300000|2021-08-13 14:35:00|253.85|251.45|254.49|252.09|254.62|252.22|253.84|251.44|0
1628865600000|2021-08-13 14:40:00|254.36|251.96|254.88|252.48|255.01|252.61|254.36|251.96|0
1628865900000|2021-08-13 14:45:00|254.95|252.55|254.1|251.7|254.95|252.55|253.58|251.18|0
1628866200000|2021-08-13 14:50:00|253.97|251.57|254.61|252.21|254.61|252.21|253.58|251.18|0
1628866500000|2021-08-13 14:55:00|254.49|252.09|253.97|251.57|254.61|252.21|253.71|251.31|0
1628866800000|2021-08-13 15:00:00|254.09|251.69|253.58|251.18|254.09|251.69|253.32|250.92|0
1628867100000|2021-08-13 15:05:00|253.45|251.05|254.09|251.69|254.35|251.95|253.45|251.05|0
1628867400000|2021-08-13 15:10:00|253.96|251.56|253.06|250.66|254.22|251.82|252.93|250.53|0
1628867700000|2021-08-13 15:15:00|253.18|250.78|253.31|250.91|253.44|251.04|252.74|250.34|0
1628868000000|2021-08-13 15:20:00|253.25|250.85|253.7|251.3|253.7|251.3|253.18|250.78|0
1628868300000|2021-08-13 15:25:00|253.77|251.37|253.05|250.65|253.83|251.43|253.05|250.65|0
1628868600000|2021-08-13 15:30:00|253.18|250.78|253.63|251.23|253.69|251.29|253.05|250.65|0
1628868900000|2021-08-13 15:35:00|253.57|251.17|253.82|251.42|254.21|251.81|253.44|251.04|0
1628869200000|2021-08-13 15:40:00|253.95|251.55|253.3|250.9|254.08|251.68|253.17|250.77|0
1628869500000|2021-08-13 15:45:00|253.17|250.77|253.69|251.29|253.69|251.29|253.17|250.77|0
1628869800000|2021-08-13 15:50:00|253.82|251.42|253.98|251.58|254.11|251.71|252.58|250.18|0
1628870100000|2021-08-13 15:55:00|254.11|251.71|253.72|251.32|254.11|251.71|253.72|251.32|0
1628870400000|2021-08-13 16:00:00|253.79|251.39|253.59|251.19|253.79|251.39|253.33|250.93|0
1628870700000|2021-08-13 16:05:00|253.72|251.32|253.59|251.19|253.72|251.32|253.33|250.93|0
1628871000000|2021-08-13 16:10:00|253.46|251.06|253.59|251.19|253.59|251.19|253.33|250.93|0
1628871300000|2021-08-13 16:15:00|253.52|251.12|253.97|251.57|253.97|251.57|253.46|251.06|0
1628871600000|2021-08-13 16:20:00|254.1|251.7|253.84|251.44|254.1|251.7|253.58|251.18|0
1628871900000|2021-08-13 16:25:00|253.78|251.38|253.84|251.44|253.97|251.57|253.71|251.31|0
1628872200000|2021-08-13 16:30:00|253.97|251.57|254.48|252.08|254.48|252.08|253.58|251.18|0
1628872500000|2021-08-13 16:35:00|254.35|251.95|254.48|252.08|254.61|252.21|254.22|251.82|0
1628872800000|2021-08-13 16:40:00|254.35|251.95|254.22|251.82|254.48|252.08|254.22|251.82|0
1628873100000|2021-08-13 16:45:00|254.16|251.76|254.09|251.69|254.22|251.82|253.83|251.43|0
1628873400000|2021-08-13 16:50:00|254.22|251.82|253.7|251.3|254.22|251.82|253.7|251.3|0
1628873700000|2021-08-13 16:55:00|253.57|251.17|253.57|251.17|253.7|251.3|253.31|250.91|0
1628874000000|2021-08-13 17:00:00|253.7|251.3|253.96|251.56|253.96|251.56|253.7|251.3|0
1628874300000|2021-08-13 17:05:00|254.09|251.69|253.95|251.55|254.34|251.94|253.95|251.55|0
1628874600000|2021-08-13 17:10:00|254.08|251.68|253.82|251.42|254.21|251.81|253.82|251.42|0
1628874900000|2021-08-13 17:15:00|253.69|251.29|253.3|250.9|253.69|251.29|253.3|250.9|0
1628875200000|2021-08-13 17:20:00|253.43|251.03|253.69|251.29|253.82|251.42|253.43|251.03|0
1628875500000|2021-08-13 17:25:00|253.56|251.16|253.43|251.03|253.56|251.16|253.43|251.03|0
1628875800000|2021-08-13 17:30:00|253.56|251.16|253.56|251.16|253.56|251.16|253.3|250.9|0
1628876100000|2021-08-13 17:35:00|253.43|251.03|253.17|250.77|253.43|251.03|253.17|250.77|0
1628876400000|2021-08-13 17:40:00|253.04|250.64|252.65|250.25|253.17|250.77|252.27|249.87|0
1628876700000|2021-08-13 17:45:00|252.78|250.38|252.65|250.25|252.78|250.38|252.26|249.86|0
1628877000000|2021-08-13 17:50:00|252.78|250.38|252.65|250.25|253.04|250.64|252.65|250.25|0
1628877300000|2021-08-13 17:55:00|252.78|250.38|252.65|250.25|252.9|250.5|252.65|250.25|0
1628877600000|2021-08-13 18:00:00|252.77|250.37|252.64|250.24|253.16|250.76|252.64|250.24|0
1628877900000|2021-08-13 18:05:00|252.77|250.37|252.64|250.24|253.03|250.63|252.64|250.24|0
1628878200000|2021-08-13 18:10:00|252.77|250.37|252.64|250.24|252.77|250.37|252.64|250.24|0
1628878500000|2021-08-13 18:15:00|252.77|250.37|252.77|250.37|252.9|250.5|252.51|250.11|0
1628878800000|2021-08-13 18:20:00|252.9|250.5|253.02|250.62|253.15|250.75|252.9|250.5|0
1628879100000|2021-08-13 18:25:00|253.15|250.75|253.15|250.75|253.28|250.88|253.02|250.62|0
1628879400000|2021-08-13 18:30:00|253.28|250.88|253.54|251.14|253.54|251.14|253.15|250.75|0
1628879700000|2021-08-13 18:35:00|253.41|251.01|254.05|251.65|254.05|251.65|253.41|251.01|0
1628880000000|2021-08-13 18:40:00|254.18|251.78|254.7|252.3|255.22|252.82|254.05|251.65|0
1628880300000|2021-08-13 18:45:00|254.83|252.43|254.44|252.04|255.09|252.69|254.05|251.65|0
1628880600000|2021-08-13 18:50:00|254.57|252.17|254.43|252.03|254.7|252.3|254.31|251.91|0
1628880900000|2021-08-13 18:55:00|254.37|251.97|254.17|251.77|254.56|252.16|253.92|251.52|0
1628881200000|2021-08-13 19:00:00|254.04|251.64|253.91|251.51|254.3|251.9|253.79|251.39|0
1628881500000|2021-08-13 19:05:00|254.04|251.64|253.52|251.12|254.04|251.64|253.39|250.99|0
1628881800000|2021-08-13 19:10:00|253.39|250.99|253.13|250.73|253.78|251.38|253.13|250.73|0
1628882100000|2021-08-13 19:15:00|253.26|250.86|253.39|250.99|253.65|251.25|253.13|250.73|0
1628882400000|2021-08-13 19:20:00|253.26|250.86|253.26|250.86|253.39|250.99|253|250.6|0
1628882700000|2021-08-13 19:25:00|253.39|250.99|253.9|251.5|254.16|251.76|253.39|250.99|0
1628883000000|2021-08-13 19:30:00|254.03|251.63|254.55|252.15|254.55|252.15|254.03|251.63|0
1628883300000|2021-08-13 19:35:00|254.42|252.02|253.13|250.73|254.42|252.02|253|250.6|0
1628883600000|2021-08-13 19:40:00|253.25|250.85|253.51|251.11|253.64|251.24|252.87|250.47|0
1628883900000|2021-08-13 19:45:00|253.38|250.98|254.62|252.22|254.75|252.35|252.87|250.47|0
1628884200000|2021-08-13 19:50:00|254.1|251.7|254.77|252.37|255.03|252.63|254|251.6|0
1628884500000|2021-08-13 19:55:00|254.64|252.24|252.83|250.43|255.42|253.02|252.58|250.18|0
1628884800000|2021-08-13 20:00:00|252.45|250.05|253.09|250.69|253.09|250.69|252.32|249.92|0
1628885100000|2021-08-13 20:05:00|252.96|250.56|253.22|250.82|253.6|251.2|252.96|250.56|0
1628885400000|2021-08-13 20:10:00|253.34|250.94|253.21|250.81|253.6|251.2|253.21|250.81|0
1629097500000|2021-08-16 07:05:00|262.08|259.68|261.81|259.41|262.34|259.94|261.81|259.41|0
1629097800000|2021-08-16 07:10:00|261.94|259.54|261.16|258.76|261.94|259.54|261.03|258.63|0
1629098100000|2021-08-16 07:15:00|261.02|258.62|259.2|256.8|261.16|258.76|259.07|256.67|0
1629098400000|2021-08-16 07:20:00|258.81|256.41|257.89|255.49|258.81|256.41|257.38|254.98|0
1629098700000|2021-08-16 07:25:00|257.64|255.24|258.02|255.62|258.41|256.01|257.51|255.11|0
1629099000000|2021-08-16 07:30:00|258.15|255.75|258.54|256.14|258.67|256.27|257.37|254.97|0
1629099300000|2021-08-16 07:35:00|258.67|256.27|258.02|255.62|258.8|256.4|257.89|255.49|0
1629099600000|2021-08-16 07:40:00|258.15|255.75|258.15|255.75|258.41|256.01|257.5|255.1|0
1629099900000|2021-08-16 07:45:00|258.28|255.88|258.41|256.01|258.54|256.14|257.89|255.49|0
1629100200000|2021-08-16 07:50:00|258.47|256.07|258.92|256.52|259.31|256.91|258.27|255.87|0
1629100500000|2021-08-16 07:55:00|258.79|256.39|257.88|255.48|259.05|256.65|257.62|255.22|0
1629100800000|2021-08-16 08:00:00|258.01|255.61|257.62|255.22|258.14|255.74|257.23|254.83|0
1629101100000|2021-08-16 08:05:00|257.75|255.35|257.95|255.55|258.01|255.61|257.62|255.22|0
1629101400000|2021-08-16 08:10:00|257.88|255.48|257.62|255.22|257.88|255.48|257.36|254.96|0
1629101700000|2021-08-16 08:15:00|257.75|255.35|258|255.6|258.01|255.61|257.62|255.22|0
1629102000000|2021-08-16 08:20:00|257.88|255.48|258.26|255.86|258.65|256.25|257.88|255.48|0
1629102300000|2021-08-16 08:25:00|258.39|255.99|258.39|255.99|258.39|255.99|257.87|255.47|0
1629102600000|2021-08-16 08:30:00|258.26|255.86|258.52|256.12|258.65|256.25|258.07|255.67|0
1629102900000|2021-08-16 08:35:00|258.39|255.99|258.26|255.86|258.65|256.25|258.26|255.86|0
1629103200000|2021-08-16 08:40:00|258.39|255.99|257.87|255.47|258.39|255.99|257.74|255.34|0
1629103500000|2021-08-16 08:45:00|258|255.6|258.12|255.72|258.13|255.73|257.74|255.34|0
1629103800000|2021-08-16 08:50:00|257.99|255.59|257.86|255.46|258.12|255.72|257.73|255.33|0
1629104100000|2021-08-16 08:55:00|257.99|255.59|259.03|256.63|259.16|256.76|257.86|255.46|0
1629104400000|2021-08-16 09:00:00|258.9|256.5|258.38|255.98|259.16|256.76|258.38|255.98|0
1629104700000|2021-08-16 09:05:00|258.51|256.11|259.03|256.63|259.03|256.63|258.38|255.98|0
1629105000000|2021-08-16 09:10:00|259.16|256.76|258.76|256.36|259.16|256.76|258.5|256.1|0
1629105300000|2021-08-16 09:15:00|258.89|256.49|258.63|256.23|259.02|256.62|258.5|256.1|0
1629105600000|2021-08-16 09:20:00|258.5|256.1|258.76|256.36|258.89|256.49|258.37|255.97|0
1629105900000|2021-08-16 09:25:00|258.89|256.49|258.76|256.36|259.15|256.75|258.63|256.23|0
1629106200000|2021-08-16 09:30:00|258.63|256.23|258.89|256.49|259.02|256.62|258.63|256.23|0
1629106500000|2021-08-16 09:35:00|259.02|256.62|259.93|257.53|260.06|257.66|259.02|256.62|0
1629106800000|2021-08-16 09:40:00|259.8|257.4|259.67|257.27|259.93|257.53|259.28|256.88|0
1629107100000|2021-08-16 09:45:00|259.73|257.33|259.66|257.26|260.06|257.66|259.53|257.13|0
1629107400000|2021-08-16 09:50:00|259.53|257.13|259.01|256.61|259.53|257.13|258.88|256.48|0
1629107700000|2021-08-16 09:55:00|258.88|256.48|259.4|257|259.4|257|258.75|256.35|0
1629108000000|2021-08-16 10:00:00|259.34|256.94|259.73|257.33|259.73|257.33|259.14|256.74|0
1629108300000|2021-08-16 10:05:00|259.66|257.26|259.79|257.39|259.92|257.52|259.53|257.13|0
1629108600000|2021-08-16 10:10:00|259.92|257.52|261.61|259.21|261.61|259.21|259.92|257.52|0
1629108900000|2021-08-16 10:15:00|261.48|259.08|262.27|259.87|262.93|260.53|261.35|258.95|0
1629109200000|2021-08-16 10:20:00|262.4|260|261.97|259.57|265.17|262.77|261.71|259.31|0
1629109500000|2021-08-16 10:25:00|261.84|259.44|263.88|261.48|265.33|262.93|261.31|258.91|0
1629109800000|2021-08-16 10:30:00|264.01|261.61|262.3|259.9|264.01|261.61|262.17|259.77|0
1629110100000|2021-08-16 10:35:00|262.37|259.97|261.78|259.38|262.56|260.16|261.78|259.38|0
1629110400000|2021-08-16 10:40:00|261.65|259.25|261.38|258.98|261.78|259.38|260.93|258.53|0
1629110700000|2021-08-16 10:45:00|261.25|258.85|260.6|258.2|261.32|258.92|260.34|257.94|0
1629111000000|2021-08-16 10:50:00|260.47|258.07|259.81|257.41|260.6|258.2|259.68|257.28|0
1629111300000|2021-08-16 10:55:00|259.75|257.35|259.94|257.54|260.33|257.93|259.68|257.28|0
1629111600000|2021-08-16 11:00:00|259.68|257.28|259.81|257.41|259.81|257.41|259.29|256.89|0
1629111900000|2021-08-16 11:05:00|259.62|257.22|259.68|257.28|259.94|257.54|259.42|257.02|0
1629112200000|2021-08-16 11:10:00|259.74|257.34|259.94|257.54|260.2|257.8|259.55|257.15|0
1629112500000|2021-08-16 11:15:00|260.07|257.67|260.65|258.25|260.72|258.32|259.8|257.4|0
1629112800000|2021-08-16 11:20:00|260.72|258.32|260.58|258.18|261.11|258.71|260.32|257.92|0
1629113100000|2021-08-16 11:25:00|260.71|258.31|260.71|258.31|260.97|258.57|260.58|258.18|0
1629113400000|2021-08-16 11:30:00|260.58|258.18|261.63|259.23|261.63|259.23|260.58|258.18|0
1629113700000|2021-08-16 11:35:00|261.49|259.09|261.89|259.49|262.15|259.75|261.36|258.96|0
1629114000000|2021-08-16 11:40:00|261.75|259.35|261.88|259.48|262.54|260.14|261.75|259.35|0
1629114300000|2021-08-16 11:45:00|261.95|259.55|261.49|259.09|261.95|259.55|261.23|258.83|0
1629114600000|2021-08-16 11:50:00|261.43|259.03|261.36|258.96|261.49|259.09|261.1|258.7|0
1629114900000|2021-08-16 11:55:00|261.29|258.89|261.35|258.95|261.49|259.09|261.09|258.69|0
1629115200000|2021-08-16 12:00:00|261.49|259.09|263.45|261.05|263.58|261.18|261.49|259.09|0
1629115500000|2021-08-16 12:05:00|263.32|260.92|263.19|260.79|263.85|261.45|262.92|260.52|0
1629115800000|2021-08-16 12:10:00|263.25|260.85|262.66|260.26|263.32|260.92|262.4|260|0
1629116100000|2021-08-16 12:15:00|262.79|260.39|263.45|261.05|263.58|261.18|262.66|260.26|0
1629116400000|2021-08-16 12:20:00|263.58|261.18|263.31|260.91|263.58|261.18|263.05|260.65|0
1629116700000|2021-08-16 12:25:00|263.44|261.04|262.98|260.58|263.51|261.11|262.98|260.58|0
1629117000000|2021-08-16 12:30:00|263.05|260.65|262.91|260.51|263.31|260.91|262.26|259.86|0
1629117300000|2021-08-16 12:35:00|263.05|260.65|262.78|260.38|263.44|261.04|262.78|260.38|0
1629117600000|2021-08-16 12:40:00|262.65|260.25|262.52|260.12|262.78|260.38|261.86|259.46|0
1629117900000|2021-08-16 12:45:00|262.39|259.99|262.12|259.72|262.52|260.12|261.86|259.46|0
1629118200000|2021-08-16 12:50:00|262.25|259.85|262.65|260.25|262.65|260.25|261.99|259.59|0
1629118500000|2021-08-16 12:55:00|262.78|260.38|262.71|260.31|263.04|260.64|262.51|260.11|0
1629118800000|2021-08-16 13:00:00|262.77|260.37|262.12|259.72|262.91|260.51|261.99|259.59|0
1629119100000|2021-08-16 13:05:00|262.25|259.85|261.46|259.06|262.77|260.37|261.46|259.06|0
1629119400000|2021-08-16 13:10:00|261.33|258.93|261.72|259.32|261.85|259.45|261.2|258.8|0
1629119700000|2021-08-16 13:15:00|261.85|259.45|262.11|259.71|262.11|259.71|261.59|259.19|0
1629120000000|2021-08-16 13:20:00|261.98|259.58|261.19|258.79|262.11|259.71|261.19|258.79|0
1629120300000|2021-08-16 13:25:00|261.26|258.86|261.45|259.05|261.45|259.05|261.06|258.66|0
1629120600000|2021-08-16 13:30:00|261.32|258.92|263.95|261.55|263.95|261.55|260.41|258.01|0
1629120900000|2021-08-16 13:35:00|264.21|261.81|263.29|260.89|265|262.6|263.29|260.89|0
1629121200000|2021-08-16 13:40:00|263.55|261.15|264.21|261.81|265.13|262.73|263.28|260.88|0
1629121500000|2021-08-16 13:45:00|264.07|261.67|265.92|263.52|266.85|264.45|264.07|261.67|0
1629121800000|2021-08-16 13:50:00|266.05|263.65|268.04|265.64|268.44|266.04|266.05|263.65|0
1629122100000|2021-08-16 13:55:00|268.31|265.91|267.37|264.97|268.71|266.31|266.45|264.05|0
1629122400000|2021-08-16 14:00:00|267.91|265.51|266.05|263.65|268.57|266.17|265.78|263.38|0
1629122700000|2021-08-16 14:05:00|266.18|263.78|264.72|262.32|266.58|264.18|264.06|261.66|0
1629123000000|2021-08-16 14:10:00|264.86|262.46|264.59|262.19|265.12|262.72|263.54|261.14|0
1629123300000|2021-08-16 14:15:00|264.72|262.32|267.77|265.37|267.77|265.37|264.19|261.79|0
1629123600000|2021-08-16 14:20:00|267.9|265.5|268.3|265.9|268.56|266.16|267.37|264.97|0
1629123900000|2021-08-16 14:25:00|268.16|265.76|268.96|266.56|269.76|267.36|268.03|265.63|0
1629124200000|2021-08-16 14:30:00|269.36|266.96|268.83|266.43|269.76|267.36|267.23|264.83|0
1629124500000|2021-08-16 14:35:00|268.96|266.56|267.7|265.3|268.96|266.56|266.96|264.56|0
1629124800000|2021-08-16 14:40:00|267.63|265.23|267.62|265.22|267.89|265.49|266.83|264.43|0
1629125100000|2021-08-16 14:45:00|267.49|265.09|267.36|264.96|268.56|266.16|266.96|264.56|0
1629125400000|2021-08-16 14:50:00|267.49|265.09|268.69|266.29|269.75|267.35|267.49|265.09|0
1629125700000|2021-08-16 14:55:00|267.48|265.08|267.35|264.95|268.68|266.28|267.08|264.68|0
1629126000000|2021-08-16 15:00:00|267.48|265.08|266.54|264.14|267.61|265.21|264.95|262.55|0
1629126300000|2021-08-16 15:05:00|266.68|264.28|266.54|264.14|267.34|264.94|265.61|263.21|0
1629126600000|2021-08-16 15:10:00|266.68|264.28|265.61|263.21|266.94|264.54|265.61|263.21|0
1629126900000|2021-08-16 15:15:00|265.48|263.08|264.81|262.41|265.48|263.08|264.28|261.88|0
1629127200000|2021-08-16 15:20:00|264.68|262.28|265.08|262.68|265.34|262.94|263.89|261.49|0
1629127500000|2021-08-16 15:25:00|264.94|262.54|264.28|261.88|265.08|262.68|264.02|261.62|0
1629127800000|2021-08-16 15:30:00|265.49|263.09|263.51|261.11|265.62|263.22|263.51|261.11|0
1629128100000|2021-08-16 15:35:00|263.38|260.98|263.37|260.97|263.64|261.24|262.46|260.06|0
1629128400000|2021-08-16 15:40:00|262.98|260.58|262.72|260.32|263.11|260.71|262.19|259.79|0
1629128700000|2021-08-16 15:45:00|262.58|260.18|261.97|259.57|263.45|261.05|261.71|259.31|0
1629129000000|2021-08-16 15:50:00|262.1|259.7|262.23|259.83|262.23|259.83|261.7|259.3|0
1629129300000|2021-08-16 15:55:00|262.36|259.96|262.36|259.96|262.62|260.22|261.97|259.57|0
1629129600000|2021-08-16 16:00:00|262.1|259.7|261.24|258.84|262.62|260.22|261.18|258.78|0
1629129900000|2021-08-16 16:05:00|261.18|258.78|261.3|258.9|261.83|259.43|260.65|258.25|0
1629130200000|2021-08-16 16:10:00|261.17|258.77|260.78|258.38|261.57|259.17|260.65|258.25|0
1629130500000|2021-08-16 16:15:00|260.65|258.25|260.91|258.51|260.91|258.51|260.38|257.98|0
1629130800000|2021-08-16 16:20:00|260.78|258.38|259.99|257.59|260.91|258.51|259.86|257.46|0
1629131100000|2021-08-16 16:25:00|260.06|257.66|260.77|258.37|261.04|258.64|259.99|257.59|0
1629131400000|2021-08-16 16:30:00|260.64|258.24|261.56|259.16|261.56|259.16|260.25|257.85|0
1629131700000|2021-08-16 16:35:00|261.63|259.23|261.29|258.89|261.82|259.42|260.77|258.37|0
1629132000000|2021-08-16 16:40:00|261.42|259.02|260.38|257.98|261.42|259.02|260.38|257.98|0
1629132300000|2021-08-16 16:45:00|260.24|257.84|259.59|257.19|260.38|257.98|259.59|257.19|0
1629132600000|2021-08-16 16:50:00|259.46|257.06|258.54|256.14|259.59|257.19|258.54|256.14|0
1629132900000|2021-08-16 16:55:00|258.67|256.27|258.67|256.27|259.07|256.67|258.54|256.14|0
1629133200000|2021-08-16 17:00:00|258.54|256.14|258.48|256.08|259.06|256.66|258.41|256.01|0
1629133500000|2021-08-16 17:05:00|258.54|256.14|258.02|255.62|258.67|256.27|257.89|255.49|0
1629133800000|2021-08-16 17:10:00|258.15|255.75|258.28|255.88|258.67|256.27|257.89|255.49|0
1629134100000|2021-08-16 17:15:00|258.15|255.75|258.28|255.88|258.54|256.14|258.15|255.75|0
1629134400000|2021-08-16 17:20:00|258.41|256.01|258.14|255.74|258.8|256.4|257.88|255.48|0
1629134700000|2021-08-16 17:25:00|258.01|255.61|257.23|254.83|258.01|255.61|256.84|254.44|0
1629135000000|2021-08-16 17:30:00|257.1|254.7|256.07|253.67|257.36|254.96|256.07|253.67|0
1629135300000|2021-08-16 17:35:00|255.94|253.54|255.8|253.4|256.19|253.79|255.42|253.02|0
1629135600000|2021-08-16 17:40:00|255.68|253.28|255.29|252.89|255.68|253.28|255.03|252.63|0
1629135900000|2021-08-16 17:45:00|255.16|252.76|255.41|253.01|255.8|253.4|255.16|252.76|0
1629136200000|2021-08-16 17:50:00|255.28|252.88|255.15|252.75|255.28|252.88|254.9|252.5|0
1629136500000|2021-08-16 17:55:00|255.09|252.69|254.64|252.24|255.15|252.75|254.64|252.24|0
1629136800000|2021-08-16 18:00:00|254.77|252.37|254.76|252.36|255.28|252.88|254.76|252.36|0
1629137100000|2021-08-16 18:05:00|254.63|252.23|253.47|251.07|254.89|252.49|252.96|250.56|0
1629137400000|2021-08-16 18:10:00|253.6|251.2|253.34|250.94|253.6|251.2|252.96|250.56|0
1629137700000|2021-08-16 18:15:00|253.22|250.82|253.21|250.81|253.34|250.94|253.09|250.69|0
1629138000000|2021-08-16 18:20:00|253.34|250.94|256.03|253.63|256.03|253.63|253.09|250.69|0
1629138300000|2021-08-16 18:25:00|256.16|253.76|256.67|254.27|256.8|254.4|256.16|253.76|0
1629138600000|2021-08-16 18:30:00|256.54|254.14|255.64|253.24|256.54|254.14|255.51|253.11|0
1629138900000|2021-08-16 18:35:00|255.77|253.37|256.28|253.88|256.41|254.01|255.77|253.37|0
1629139200000|2021-08-16 18:40:00|256.41|254.01|255.64|253.24|256.41|254.01|255.51|253.11|0
1629139500000|2021-08-16 18:45:00|255.7|253.3|254.48|252.08|255.76|253.36|254.23|251.83|0
1629139800000|2021-08-16 18:50:00|254.36|251.96|254.1|251.7|254.36|251.96|253.21|250.81|0
1629140100000|2021-08-16 18:55:00|253.97|251.57|254.74|252.34|254.86|252.46|253.72|251.32|0
1629140400000|2021-08-16 19:00:00|254.61|252.21|254.22|251.82|255.12|252.72|254.09|251.69|0
1629140700000|2021-08-16 19:05:00|254.35|251.95|254.35|251.95|254.6|252.2|254.22|251.82|0
1629141000000|2021-08-16 19:10:00|254.48|252.08|253.45|251.05|254.48|252.08|253.2|250.8|0
1629141300000|2021-08-16 19:15:00|253.33|250.93|253.45|251.05|253.71|251.31|253.2|250.8|0
1629141600000|2021-08-16 19:20:00|253.32|250.92|252.56|250.16|253.32|250.92|252.18|249.78|0
1629141900000|2021-08-16 19:25:00|252.69|250.29|252.68|250.28|253.19|250.79|252.43|250.03|0
1629142200000|2021-08-16 19:30:00|252.81|250.41|252.43|250.03|253.32|250.92|252.3|249.9|0
1629142500000|2021-08-16 19:35:00|252.3|249.9|253.7|251.3|253.7|251.3|252.3|249.9|0
1629142800000|2021-08-16 19:40:00|253.83|251.43|252.72|250.32|254.84|252.44|252.59|250.19|0
1629143100000|2021-08-16 19:45:00|252.59|250.19|252.84|250.44|252.84|250.44|252.21|249.81|0
1629143400000|2021-08-16 19:50:00|252.33|249.93|250.68|248.28|252.46|250.06|250.43|248.03|0
1629143700000|2021-08-16 19:55:00|250.81|248.41|249.29|246.89|250.81|248.41|249.29|246.89|0
1629144000000|2021-08-16 20:00:00|249.79|247.39|248.77|246.37|250|247.6|248.28|245.88|0
1629144300000|2021-08-16 20:05:00|249.02|246.62|249.65|247.25|249.65|247.25|248.76|246.36|0
1629144600000|2021-08-16 20:10:00|249.77|247.37|249.39|246.99|249.77|247.37|249.14|246.74|0
1629144900000|2021-08-16 20:15:00|249.59|246.79|249.72|246.92|249.72|246.92|249.34|246.54|0
1629145200000|2021-08-16 20:20:00|249.84|247.04|250.09|247.29|250.22|247.42|249.84|247.04|0
1629145500000|2021-08-16 20:25:00|250.22|247.42|250.03|247.23|250.35|247.55|249.97|247.17|0
1629145800000|2021-08-16 20:30:00|250.09|247.29|250.34|247.54|250.6|247.8|249.84|247.04|0
1629146100000|2021-08-16 20:35:00|250.47|247.67|251.36|248.56|251.48|248.68|250.47|247.67|0
1629146400000|2021-08-16 20:40:00|251.48|248.68|251.23|248.43|251.61|248.81|251.23|248.43|0
1629146700000|2021-08-16 20:45:00|251.35|248.55|251.48|248.68|251.48|248.68|250.72|247.92|0
1629147000000|2021-08-16 20:50:00|251.35|248.55|250.72|247.92|251.48|248.68|250.72|247.92|0
1629147300000|2021-08-16 20:55:00|250.66|247.86|250.58|247.78|250.78|247.98|250.53|247.73|0
1629147600000|2021-08-16 21:00:00|250.68|247.88|250.45|247.65|250.68|247.88|250.43|247.63|0
1629147900000|2021-08-16 21:05:00|250.53|247.73|250.43|247.63|250.53|247.73|250.43|247.63|0
1629148200000|2021-08-16 21:10:00|250.52|247.72|250.45|247.65|250.52|247.72|250.15|247.35|0
1629148500000|2021-08-16 21:15:00|250.28|247.48|250.28|247.48|250.36|247.56|250.28|247.48|0
1629148800000|2021-08-16 21:20:00|250.21|247.41|250.28|247.48|250.34|247.54|250.21|247.41|0
1629149100000|2021-08-16 21:25:00|250.3|247.5|250.31|247.51|250.31|247.51|250.28|247.48|0
1629149700000|2021-08-16 21:35:00|250.3|247.5|250.3|247.5|250.3|247.5|250.16|247.36|0
1629150000000|2021-08-16 21:40:00|250.28|247.48|250.29|247.49|250.29|247.49|250.27|247.47|0
1629150300000|2021-08-16 21:45:00|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1629150600000|2021-08-16 21:50:00|250.29|247.49|250.29|247.49|250.35|247.55|250.29|247.49|0
1629150900000|2021-08-16 21:55:00|250.27|247.47|250.19|247.39|250.32|247.52|250.16|247.36|0
1629151200000|2021-08-16 22:00:00|250.51|247.71|251.33|248.53|251.33|248.53|250.51|247.71|0
1629151500000|2021-08-16 22:05:00|251.07|248.27|251.32|248.52|251.58|248.78|251.07|248.27|0
1629151800000|2021-08-16 22:10:00|251.2|248.4|251.32|248.52|251.45|248.65|251.2|248.4|0
1629152100000|2021-08-16 22:15:00|251.39|248.59|251.45|248.65|251.45|248.65|251.19|248.39|0
1629152400000|2021-08-16 22:20:00|251.7|248.9|251.32|248.52|251.7|248.9|251.19|248.39|0
1629152700000|2021-08-16 22:25:00|251.19|248.39|251.19|248.39|251.32|248.52|251.19|248.39|0
1629153000000|2021-08-16 22:30:00|251.06|248.26|251.19|248.39|251.32|248.52|251.06|248.26|0
1629153300000|2021-08-16 22:35:00|251.06|248.26|251.31|248.51|251.31|248.51|251.06|248.26|0
1629153600000|2021-08-16 22:40:00|251.19|248.39|251.57|248.77|251.57|248.77|251.19|248.39|0
1629153900000|2021-08-16 22:45:00|251.56|248.76|251.56|248.76|251.69|248.89|251.5|248.7|0
1629154200000|2021-08-16 22:50:00|251.5|248.7|251.56|248.76|251.63|248.83|251.44|248.64|0
1629154500000|2021-08-16 22:55:00|251.69|248.89|251.43|248.63|251.69|248.89|251.31|248.51|0
1629154800000|2021-08-16 23:00:00|251.37|248.57|251.56|248.76|251.62|248.82|251.3|248.5|0
1629155100000|2021-08-16 23:05:00|251.43|248.63|251.3|248.5|251.56|248.76|251.3|248.5|0
1629155400000|2021-08-16 23:10:00|251.17|248.37|250.92|248.12|251.17|248.37|250.92|248.12|0
1629155700000|2021-08-16 23:15:00|251.05|248.25|251.04|248.24|251.17|248.37|251.04|248.24|0
1629156000000|2021-08-16 23:20:00|251.17|248.37|251.17|248.37|251.3|248.5|251.04|248.24|0
1629156300000|2021-08-16 23:25:00|251.04|248.24|251.17|248.37|251.3|248.5|251.04|248.24|0
1629156600000|2021-08-16 23:30:00|251.29|248.49|251.17|248.37|251.29|248.49|251.17|248.37|0
1629156900000|2021-08-16 23:35:00|251.23|248.43|250.91|248.11|251.29|248.49|250.66|247.86|0
1629157200000|2021-08-16 23:40:00|250.85|248.05|250.78|247.98|250.91|248.11|250.78|247.98|0
1629157500000|2021-08-16 23:45:00|250.85|248.05|250.65|247.85|250.85|248.05|250.65|247.85|0
1629157800000|2021-08-16 23:50:00|250.59|247.79|250.65|247.85|250.65|247.85|250.4|247.6|0
1629158100000|2021-08-16 23:55:00|250.52|247.72|250.9|248.1|251.03|248.23|250.52|247.72|0
1629158400000|2021-08-17 00:00:00|251.03|248.23|250.9|248.1|251.92|249.12|250.78|247.98|0
1629158700000|2021-08-17 00:05:00|251.03|248.23|251.73|248.93|251.79|248.99|251.03|248.23|0
1629159000000|2021-08-17 00:10:00|251.66|248.86|252.04|249.24|252.3|249.5|251.66|248.86|0
1629159300000|2021-08-17 00:15:00|252.17|249.37|251.91|249.11|252.17|249.37|251.78|248.98|0
1629159600000|2021-08-17 00:20:00|251.98|249.18|252.29|249.49|252.29|249.49|251.91|249.11|0
1629159900000|2021-08-17 00:25:00|252.16|249.36|253.12|250.32|253.31|250.51|252.16|249.36|0
1629160200000|2021-08-17 00:30:00|253.18|250.38|252.93|250.13|253.44|250.64|252.86|250.06|0
1629160500000|2021-08-17 00:35:00|252.99|250.19|253.31|250.51|253.31|250.51|252.8|250|0
1629160800000|2021-08-17 00:40:00|253.18|250.38|253.75|250.95|253.82|251.02|253.18|250.38|0
1629161100000|2021-08-17 00:45:00|253.69|250.89|253.05|250.25|253.69|250.89|253.05|250.25|0
1629161400000|2021-08-17 00:50:00|253.11|250.31|253.37|250.57|253.43|250.63|252.92|250.12|0
1629161700000|2021-08-17 00:55:00|253.3|250.5|253.17|250.37|253.56|250.76|253.17|250.37|0
1629162000000|2021-08-17 01:00:00|253.11|250.31|253.3|250.5|253.42|250.62|253.04|250.24|0
1629162300000|2021-08-17 01:05:00|253.17|250.37|253.17|250.37|253.42|250.62|253.17|250.37|0
1629162600000|2021-08-17 01:10:00|253.23|250.43|253.68|250.88|253.68|250.88|253.17|250.37|0
1629162900000|2021-08-17 01:15:00|253.62|250.82|253.16|250.36|253.8|251|253.16|250.36|0
1629163200000|2021-08-17 01:20:00|253.29|250.49|253.61|250.81|253.67|250.87|253.04|250.24|0
1629163500000|2021-08-17 01:25:00|253.55|250.75|253.67|250.87|253.67|250.87|253.42|250.62|0
1629163800000|2021-08-17 01:30:00|253.74|250.94|254.18|251.38|254.31|251.51|253.41|250.61|0
1629164100000|2021-08-17 01:35:00|254.31|251.51|254.05|251.25|254.56|251.76|253.99|251.19|0
1629164400000|2021-08-17 01:40:00|253.99|251.19|253.28|250.48|254.05|251.25|253.28|250.48|0
1629164700000|2021-08-17 01:45:00|253.15|250.35|253.54|250.74|253.54|250.74|253.03|250.23|0
1629165000000|2021-08-17 01:50:00|253.6|250.8|253.28|250.48|253.66|250.86|253.28|250.48|0
1629165300000|2021-08-17 01:55:00|253.22|250.42|253.66|250.86|253.66|250.86|253.22|250.42|0
1629165600000|2021-08-17 02:00:00|253.53|250.73|253.53|250.73|253.91|251.11|253.53|250.73|0
1629165900000|2021-08-17 02:05:00|253.66|250.86|253.91|251.11|253.91|251.11|253.66|250.86|0
1629166200000|2021-08-17 02:10:00|254.04|251.24|254.04|251.24|254.17|251.37|253.91|251.11|0
1629166500000|2021-08-17 02:15:00|253.91|251.11|254.29|251.49|254.29|251.49|253.78|250.98|0
1629166800000|2021-08-17 02:20:00|254.36|251.56|254.03|251.23|254.42|251.62|253.65|250.85|0
1629167100000|2021-08-17 02:25:00|254.16|251.36|253.65|250.85|254.16|251.36|253.65|250.85|0
1629167400000|2021-08-17 02:30:00|253.78|250.98|253.78|250.98|253.9|251.1|253.65|250.85|0
1629167700000|2021-08-17 02:35:00|253.77|250.97|254.03|251.23|254.16|251.36|253.65|250.85|0
1629168000000|2021-08-17 02:40:00|254.16|251.36|254.16|251.36|254.16|251.36|254.03|251.23|0
1629168300000|2021-08-17 02:45:00|254.28|251.48|253.64|250.84|254.28|251.48|253.64|250.84|0
1629168600000|2021-08-17 02:50:00|253.77|250.97|253.58|250.78|253.9|251.1|253.58|250.78|0
1629168900000|2021-08-17 02:55:00|253.64|250.84|253.77|250.97|253.89|251.09|253.38|250.58|0
1629169200000|2021-08-17 03:00:00|253.89|251.09|253.64|250.84|253.89|251.09|253.64|250.84|0
1629169500000|2021-08-17 03:05:00|253.7|250.9|253.89|251.09|253.89|251.09|253.63|250.83|0
1629169800000|2021-08-17 03:10:00|254.02|251.22|254.14|251.34|254.15|251.35|254.02|251.22|0
1629170100000|2021-08-17 03:15:00|254.27|251.47|254.4|251.6|254.66|251.86|254.14|251.34|0
1629170400000|2021-08-17 03:20:00|254.27|251.47|254.4|251.6|254.53|251.73|254.27|251.47|0
1629170700000|2021-08-17 03:25:00|254.46|251.66|254.65|251.85|254.65|251.85|254.4|251.6|0
1629171000000|2021-08-17 03:30:00|254.72|251.92|254.52|251.72|254.78|251.98|254.39|251.59|0
1629171300000|2021-08-17 03:35:00|254.39|251.59|254.9|252.1|254.9|252.1|254.39|251.59|0
1629171600000|2021-08-17 03:40:00|254.78|251.98|254.77|251.97|254.9|252.1|254.77|251.97|0
1629171900000|2021-08-17 03:45:00|254.9|252.1|254.58|251.78|254.9|252.1|254.52|251.72|0
1629172200000|2021-08-17 03:50:00|254.52|251.72|254.64|251.84|254.64|251.84|254.39|251.59|0
1629172500000|2021-08-17 03:55:00|254.77|251.97|254.64|251.84|254.77|251.97|254.51|251.71|0
1629172800000|2021-08-17 04:00:00|254.51|251.71|254.38|251.58|254.64|251.84|254.38|251.58|0
1629173100000|2021-08-17 04:05:00|254.45|251.65|254.38|251.58|254.51|251.71|254.25|251.45|0
1629173400000|2021-08-17 04:10:00|254.25|251.45|253.99|251.19|254.38|251.58|253.99|251.19|0
1629173700000|2021-08-17 04:15:00|253.87|251.07|254.25|251.45|254.25|251.45|253.87|251.07|0
1629174000000|2021-08-17 04:20:00|254.12|251.32|254.12|251.32|254.25|251.45|253.99|251.19|0
1629174300000|2021-08-17 04:25:00|254.25|251.45|253.99|251.19|254.25|251.45|253.99|251.19|0
1629174600000|2021-08-17 04:30:00|254.06|251.26|254.24|251.44|254.31|251.51|253.99|251.19|0
1629174900000|2021-08-17 04:35:00|254.31|251.51|254.37|251.57|254.5|251.7|254.24|251.44|0
1629175200000|2021-08-17 04:40:00|254.31|251.51|254.37|251.57|254.37|251.57|254.24|251.44|0
1629175500000|2021-08-17 04:45:00|254.24|251.44|254.11|251.31|254.49|251.69|254.11|251.31|0
1629175800000|2021-08-17 04:50:00|254.24|251.44|254.3|251.5|254.36|251.56|254.11|251.31|0
1629176100000|2021-08-17 04:55:00|254.24|251.44|254.23|251.43|254.36|251.56|254.11|251.31|0
1629176400000|2021-08-17 05:00:00|254.3|251.5|255|252.2|255.13|252.33|254.3|251.5|0
1629176700000|2021-08-17 05:05:00|255.13|252.33|255.26|252.46|255.39|252.59|255|252.2|0
1629177000000|2021-08-17 05:10:00|255.13|252.33|255.64|252.84|255.64|252.84|255.13|252.33|0
1629177300000|2021-08-17 05:15:00|255.58|252.78|255.25|252.45|255.64|252.84|255|252.2|0
1629177600000|2021-08-17 05:20:00|255.19|252.39|253.53|250.73|255.51|252.71|253.41|250.61|0
1629177900000|2021-08-17 05:25:00|253.41|250.61|255.99|253.19|260.18|257.38|253.41|250.61|0
1629178200000|2021-08-17 05:30:00|255.86|253.06|256.24|253.44|256.37|253.57|255.86|253.06|0
1629178500000|2021-08-17 05:35:00|256.31|253.51|256.11|253.31|256.37|253.57|256.11|253.31|0
1629178800000|2021-08-17 05:40:00|256.24|253.44|256.62|253.82|256.62|253.82|256.11|253.31|0
1629179100000|2021-08-17 05:45:00|256.49|253.69|256.36|253.56|256.75|253.95|256.36|253.56|0
1629179400000|2021-08-17 05:50:00|256.3|253.5|256.36|253.56|256.49|253.69|256.17|253.37|0
1629179700000|2021-08-17 05:55:00|256.49|253.69|256.62|253.82|256.75|253.95|256.36|253.56|0
1629180000000|2021-08-17 06:00:00|256.75|253.95|257.52|254.72|257.9|255.1|256.62|253.82|0
1629180300000|2021-08-17 06:05:00|257.39|254.59|257.13|254.33|257.52|254.72|257|254.2|0
1629180600000|2021-08-17 06:10:00|257.32|254.52|257.25|254.45|257.64|254.84|257.13|254.33|0
1629180900000|2021-08-17 06:15:00|257.38|254.58|257.25|254.45|257.64|254.84|257.25|254.45|0
1629181200000|2021-08-17 06:20:00|257.38|254.58|256.61|253.81|257.38|254.58|256.48|253.68|0
1629181500000|2021-08-17 06:25:00|256.74|253.94|256.48|253.68|256.86|254.06|256.48|253.68|0
1629181800000|2021-08-17 06:30:00|256.61|253.81|257.51|254.71|257.63|254.83|256.61|253.81|0
1629182100000|2021-08-17 06:35:00|257.63|254.83|258.28|255.48|258.41|255.61|257.38|254.58|0
1629182400000|2021-08-17 06:40:00|258.41|255.61|258.66|255.86|259.05|256.25|258.28|255.48|0
1629182700000|2021-08-17 06:45:00|258.6|255.8|259.7|256.9|260.09|257.29|258.6|255.8|0
1629183000000|2021-08-17 06:50:00|259.57|256.77|259.18|256.38|259.96|257.16|259.05|256.25|0
1629183300000|2021-08-17 06:55:00|259.24|256.44|258.53|255.73|259.44|256.64|258.4|255.6|0
1629183600000|2021-08-17 07:00:00|258.79|255.99|258.93|256.13|259.69|256.89|258.27|255.47|0
1629183900000|2021-08-17 07:05:00|258.73|256.33|260.89|258.49|261.28|258.88|258.73|256.33|0
1629184200000|2021-08-17 07:10:00|261.15|258.75|262.52|260.12|263.24|260.84|261.15|258.75|0
1629184500000|2021-08-17 07:15:00|262.45|260.05|261.14|258.74|263.5|261.1|260.75|258.35|0
1629184800000|2021-08-17 07:20:00|261.21|258.81|262.31|259.91|262.32|259.92|261.14|258.74|0
1629185100000|2021-08-17 07:25:00|262.18|259.78|261.01|258.61|262.84|260.44|260.88|258.48|0
1629185400000|2021-08-17 07:30:00|261.14|258.74|260.75|258.35|261.79|259.39|260.36|257.96|0
1629185700000|2021-08-17 07:35:00|260.49|258.09|260.22|257.82|260.75|258.35|260.22|257.82|0
1629186000000|2021-08-17 07:40:00|260.09|257.69|259.57|257.17|260.09|257.69|259.32|256.92|0
1629186300000|2021-08-17 07:45:00|259.44|257.04|259.83|257.43|259.96|257.56|259.05|256.65|0
1629186600000|2021-08-17 07:50:00|259.7|257.3|260.61|258.21|260.61|258.21|259.31|256.91|0
1629186900000|2021-08-17 07:55:00|260.87|258.47|260.09|257.69|261.26|258.86|259.18|256.78|0
1629187200000|2021-08-17 08:00:00|259.83|257.43|258.79|256.39|259.83|257.43|258.14|255.74|0
1629187500000|2021-08-17 08:05:00|258.66|256.26|259.18|256.78|259.82|257.42|258.27|255.87|0
1629187800000|2021-08-17 08:10:00|259.05|256.65|258.79|256.39|259.69|257.29|258.79|256.39|0
1629188100000|2021-08-17 08:15:00|258.91|256.51|259.56|257.16|259.56|257.16|258.4|256|0
1629188400000|2021-08-17 08:20:00|259.69|257.29|259.17|256.77|260.34|257.94|259.17|256.77|0
1629188700000|2021-08-17 08:25:00|259.04|256.64|260.21|257.81|260.34|257.94|259.04|256.64|0
1629189000000|2021-08-17 08:30:00|260.47|258.07|260.46|258.06|260.47|258.07|259.82|257.42|0
1629189300000|2021-08-17 08:35:00|260.33|257.93|259.49|257.09|260.72|258.32|259.42|257.02|0
1629189600000|2021-08-17 08:40:00|259.55|257.15|260.07|257.67|260.07|257.67|259.16|256.76|0
1629189900000|2021-08-17 08:45:00|259.94|257.54|259.81|257.41|260.33|257.93|259.55|257.15|0
1629190200000|2021-08-17 08:50:00|259.88|257.48|259.81|257.41|260.33|257.93|259.81|257.41|0
1629190500000|2021-08-17 08:55:00|259.68|257.28|259.29|256.89|260.07|257.67|259.16|256.76|0
1629190800000|2021-08-17 09:00:00|259.42|257.02|259.93|257.53|259.93|257.53|259.03|256.63|0
1629191100000|2021-08-17 09:05:00|260.06|257.66|258.64|256.24|260.06|257.66|258.51|256.11|0
1629191400000|2021-08-17 09:10:00|258.7|256.3|258.63|256.23|258.7|256.3|257.99|255.59|0
1629191700000|2021-08-17 09:15:00|258.5|256.1|258.76|256.36|259.02|256.62|258.25|255.85|0
1629192000000|2021-08-17 09:20:00|258.63|256.23|257.47|255.07|258.76|256.36|257.47|255.07|0
1629192300000|2021-08-17 09:25:00|257.6|255.2|257.85|255.45|257.85|255.45|257.34|254.94|0
1629192600000|2021-08-17 09:30:00|257.72|255.32|258.63|256.23|258.63|256.23|257.72|255.32|0
1629192900000|2021-08-17 09:35:00|258.44|256.04|259.01|256.61|259.01|256.61|258.37|255.97|0
1629193200000|2021-08-17 09:40:00|258.88|256.48|259.4|257|260.05|257.65|258.88|256.48|0
1629193500000|2021-08-17 09:45:00|259.34|256.94|259.34|256.94|259.92|257.52|259.14|256.74|0
1629193800000|2021-08-17 09:50:00|259.4|257|259.53|257.13|260.05|257.65|259.27|256.87|0
1629194100000|2021-08-17 09:55:00|259.4|257|259.39|256.99|259.66|257.26|259.01|256.61|0
1629194400000|2021-08-17 10:00:00|259.52|257.12|260.3|257.9|260.56|258.16|259.39|256.99|0
1629194700000|2021-08-17 10:05:00|260.43|258.03|259.78|257.38|260.56|258.16|258.87|256.47|0
1629195000000|2021-08-17 10:10:00|259.72|257.32|259.39|256.99|259.78|257.38|259.13|256.73|0
1629195300000|2021-08-17 10:15:00|259.52|257.12|259.65|257.25|259.78|257.38|258.74|256.34|0
1629195600000|2021-08-17 10:20:00|259.78|257.38|259.39|256.99|259.91|257.51|259.39|256.99|0
1629195900000|2021-08-17 10:25:00|259.52|257.12|259.77|257.37|260.03|257.63|259.13|256.73|0
1629196200000|2021-08-17 10:30:00|259.51|257.11|259.32|256.92|260.16|257.76|259.25|256.85|0
1629196500000|2021-08-17 10:35:00|259.38|256.98|260.16|257.76|260.55|258.15|259.12|256.72|0
1629196800000|2021-08-17 10:40:00|260.23|257.83|260.68|258.28|260.81|258.41|260.23|257.83|0
1629197100000|2021-08-17 10:45:00|260.81|258.41|260.29|257.89|260.94|258.54|260.03|257.63|0
1629197400000|2021-08-17 10:50:00|260.22|257.82|260.02|257.62|260.42|258.02|259.89|257.49|0
1629197700000|2021-08-17 10:55:00|259.89|257.49|259.76|257.36|260.15|257.75|259.5|257.1|0
1629198000000|2021-08-17 11:00:00|259.63|257.23|259.63|257.23|259.76|257.36|259.24|256.84|0
1629198300000|2021-08-17 11:05:00|259.76|257.36|260.28|257.88|260.54|258.14|259.63|257.23|0
1629198600000|2021-08-17 11:10:00|260.15|257.75|260.15|257.75|260.41|258.01|260.02|257.62|0
1629198900000|2021-08-17 11:15:00|260.28|257.88|261.19|258.79|262.36|259.96|260.15|257.75|0
1629199200000|2021-08-17 11:20:00|260.92|258.52|261.44|259.04|261.45|259.05|260.92|258.52|0
1629199500000|2021-08-17 11:25:00|261.31|258.91|261.18|258.78|261.97|259.57|261.18|258.78|0
1629199800000|2021-08-17 11:30:00|261.05|258.65|260.4|258|261.83|259.43|260.4|258|0
1629200100000|2021-08-17 11:35:00|260.27|257.87|259.75|257.35|260.27|257.87|259.49|257.09|0
1629200400000|2021-08-17 11:40:00|259.88|257.48|260.14|257.74|260.53|258.13|259.75|257.35|0
1629200700000|2021-08-17 11:45:00|260.01|257.61|259.35|256.95|260.39|257.99|259.35|256.95|0
1629201000000|2021-08-17 11:50:00|259.48|257.08|259.48|257.08|259.87|257.47|259.48|257.08|0
1629201300000|2021-08-17 11:55:00|259.61|257.21|259.61|257.21|259.87|257.47|259.48|257.08|0
1629201600000|2021-08-17 12:00:00|259.74|257.34|259.74|257.34|260|257.6|259.61|257.21|0
1629201900000|2021-08-17 12:05:00|259.68|257.28|259.74|257.34|259.74|257.34|259.48|257.08|0
1629202200000|2021-08-17 12:10:00|259.61|257.21|259.6|257.2|259.86|257.46|259.48|257.08|0
1629202500000|2021-08-17 12:15:00|259.73|257.33|260.64|258.24|260.64|258.24|259.6|257.2|0
1629202800000|2021-08-17 12:20:00|260.71|258.31|260.9|258.5|261.16|258.76|260.64|258.24|0
1629203100000|2021-08-17 12:25:00|260.97|258.57|261.42|259.02|261.94|259.54|260.9|258.5|0
1629203400000|2021-08-17 12:30:00|261.29|258.89|262.07|259.67|262.99|260.59|261.03|258.63|0
1629203700000|2021-08-17 12:35:00|261.94|259.54|260.12|257.72|262.86|260.46|260.12|257.72|0
1629204000000|2021-08-17 12:40:00|259.92|257.52|258.95|256.55|259.92|257.52|258.69|256.29|0
1629204300000|2021-08-17 12:45:00|259.08|256.68|259.33|256.93|259.46|257.06|258.95|256.55|0
1629204600000|2021-08-17 12:50:00|259.27|256.87|259.33|256.93|259.72|257.32|259.07|256.67|0
1629204900000|2021-08-17 12:55:00|259.2|256.8|259.79|257.39|259.85|257.45|259.2|256.8|0
1629205200000|2021-08-17 13:00:00|259.72|257.32|259.72|257.32|260.89|258.49|259.72|257.32|0
1629205500000|2021-08-17 13:05:00|259.85|257.45|262.06|259.66|262.06|259.66|259.85|257.45|0
1629205800000|2021-08-17 13:10:00|261.93|259.53|261.4|259|262.45|260.05|261.4|259|0
1629206100000|2021-08-17 13:15:00|261.27|258.87|262.97|260.57|263.49|261.09|261.27|258.87|0
1629206400000|2021-08-17 13:20:00|263.23|260.83|261.53|259.13|263.49|261.09|261.53|259.13|0
1629206700000|2021-08-17 13:25:00|261.4|259|263.62|261.22|263.62|261.22|261.14|258.74|0
1629207000000|2021-08-17 13:30:00|264.02|261.62|264.37|261.97|267.93|265.53|263.75|261.35|0
1629207300000|2021-08-17 13:35:00|264.24|261.84|263.32|260.92|265.42|263.02|262.15|259.75|0
1629207600000|2021-08-17 13:40:00|263.45|261.05|262.28|259.88|265.29|262.89|261.89|259.49|0
1629207900000|2021-08-17 13:45:00|262.41|260.01|263.06|260.66|263.58|261.18|262.15|259.75|0
1629208200000|2021-08-17 13:50:00|263.45|261.05|267.13|264.73|267.52|265.12|263.45|261.05|0
1629208500000|2021-08-17 13:55:00|267.26|264.86|267.79|265.39|269.91|267.51|267.26|264.86|0
1629208800000|2021-08-17 14:00:00|268.45|266.05|268.18|265.78|269.37|266.97|267.65|265.25|0
1629209100000|2021-08-17 14:05:00|268.05|265.65|266.59|264.19|269.11|266.71|265.54|263.14|0
1629209400000|2021-08-17 14:10:00|266.46|264.06|262.92|260.52|266.99|264.59|262.27|259.87|0
1629209700000|2021-08-17 14:15:00|263.05|260.65|264.88|262.48|265.67|263.27|262.66|260.26|0
1629210000000|2021-08-17 14:20:00|265.01|262.61|264.75|262.35|265.93|263.53|264.09|261.69|0
1629210300000|2021-08-17 14:25:00|264.62|262.22|262.97|260.57|265.01|262.61|262.13|259.73|0
1629210600000|2021-08-17 14:30:00|262.84|260.44|265.19|262.79|265.32|262.92|262.84|260.44|0
1629210900000|2021-08-17 14:35:00|265.06|262.66|265.71|263.31|265.71|263.31|263.09|260.69|0
1629211200000|2021-08-17 14:40:00|265.84|263.44|262.57|260.17|265.84|263.44|262.31|259.91|0
1629211500000|2021-08-17 14:45:00|263.09|260.69|262.05|259.65|263.74|261.34|262.05|259.65|0
1629211800000|2021-08-17 14:50:00|262.11|259.71|262.04|259.64|263.22|260.82|261.4|259|0
1629212100000|2021-08-17 14:55:00|262.31|259.91|264.52|262.12|264.65|262.25|262.31|259.91|0
1629212400000|2021-08-17 15:00:00|264.39|261.99|265.18|262.78|265.83|263.43|264|261.6|0
1629212700000|2021-08-17 15:05:00|265.31|262.91|265.7|263.3|266.62|264.22|265.31|262.91|0
1629213000000|2021-08-17 15:10:00|265.83|263.43|265.04|262.64|267.28|264.88|265.04|262.64|0
1629213300000|2021-08-17 15:15:00|265.17|262.77|264.12|261.72|266.49|264.09|264.12|261.72|0
1629213600000|2021-08-17 15:20:00|264.25|261.85|265.17|262.77|265.17|262.77|263.73|261.33|0
1629213900000|2021-08-17 15:25:00|265.63|263.23|267.01|264.61|267.8|265.4|265.43|263.03|0
1629214200000|2021-08-17 15:30:00|267.14|264.74|264.09|261.69|268.33|265.93|263.57|261.17|0
1629214500000|2021-08-17 15:35:00|263.96|261.56|266.06|263.66|266.46|264.06|263.83|261.43|0
1629214800000|2021-08-17 15:40:00|266.2|263.8|266.46|264.06|267.65|265.25|265.8|263.4|0
1629215100000|2021-08-17 15:45:00|266.33|263.93|266.46|264.06|267.25|264.85|266.06|263.66|0
1629215400000|2021-08-17 15:50:00|266.52|264.12|268.97|266.57|268.97|266.57|266.52|264.12|0
1629215700000|2021-08-17 15:55:00|269.24|266.84|271.11|268.71|271.25|268.85|268.44|266.04|0
1629216000000|2021-08-17 16:00:00|270.98|268.58|272.31|269.91|272.71|270.31|270.98|268.58|0
1629216300000|2021-08-17 16:05:00|272.45|270.05|271.51|269.11|272.58|270.18|269.78|267.38|0
1629216600000|2021-08-17 16:10:00|271.78|269.38|271.24|268.84|272.71|270.31|270.57|268.17|0
1629216900000|2021-08-17 16:15:00|271.37|268.97|272.57|270.17|274.18|271.78|271.24|268.84|0
1629217200000|2021-08-17 16:20:00|272.71|270.31|272.7|270.3|274.32|271.92|270.97|268.57|0
1629217500000|2021-08-17 16:25:00|272.77|270.37|271.7|269.3|273.37|270.97|271.44|269.04|0
1629217800000|2021-08-17 16:30:00|271.57|269.17|274.77|272.37|274.91|272.51|271.57|269.17|0
1629218100000|2021-08-17 16:35:00|274.64|272.24|277.32|274.92|277.73|275.33|274.37|271.97|0
1629218400000|2021-08-17 16:40:00|277.05|274.65|278|275.6|279.62|277.22|277.05|274.65|0
1629218700000|2021-08-17 16:45:00|277.86|275.46|280.44|278.04|281.25|278.85|277.73|275.33|0
1629219000000|2021-08-17 16:50:00|280.71|278.31|281.66|279.26|281.93|279.53|279.21|276.81|0
1629219300000|2021-08-17 16:55:00|281.8|279.4|283.02|280.62|283.57|281.17|281.79|279.39|0
1629219600000|2021-08-17 17:00:00|283.16|280.76|282.37|279.97|283.98|281.58|277.83|275.43|0
1629219900000|2021-08-17 17:05:00|282.77|280.37|280.46|278.06|283.86|281.46|280.19|277.79|0
1629220200000|2021-08-17 17:10:00|280.73|278.33|278.7|276.3|281.41|279.01|278.57|276.17|0
1629220500000|2021-08-17 17:15:00|278.84|276.44|281.14|278.74|281.68|279.28|278.84|276.44|0
1629220800000|2021-08-17 17:20:00|281.27|278.87|281.54|279.14|282.16|279.76|280.05|277.65|0
1629221100000|2021-08-17 17:25:00|281.14|278.74|278.02|275.62|281.95|279.55|277.89|275.49|0
1629221400000|2021-08-17 17:30:00|278.16|275.76|278.16|275.76|279.9|277.5|277.89|275.49|0
1629221700000|2021-08-17 17:35:00|278.3|275.9|281.41|279.01|281.41|279.01|278.3|275.9|0
1629222000000|2021-08-17 17:40:00|281.55|279.15|281.82|279.42|282.91|280.51|281.28|278.88|0
1629222300000|2021-08-17 17:45:00|281.95|279.55|282.5|280.1|283.45|281.05|281.82|279.42|0
1629222600000|2021-08-17 17:50:00|282.36|279.96|281.13|278.73|282.91|280.51|280.18|277.78|0
1629222900000|2021-08-17 17:55:00|280.59|278.19|277.61|275.21|281|278.6|277.61|275.21|0
1629223200000|2021-08-17 18:00:00|277.75|275.35|275.6|273.2|277.88|275.48|275.06|272.66|0
1629223500000|2021-08-17 18:05:00|275.73|273.33|273.48|271.08|276.42|274.02|273.08|270.68|0
1629223800000|2021-08-17 18:10:00|273.08|270.68|272.67|270.27|273.75|271.35|272.14|269.74|0
1629224100000|2021-08-17 18:15:00|272.4|270|273.07|270.67|273.07|270.67|271.6|269.2|0
1629224400000|2021-08-17 18:20:00|272.87|270.47|273.34|270.94|274.95|272.55|272.87|270.47|0
1629224700000|2021-08-17 18:25:00|273.41|271.01|274.95|272.55|275.22|272.82|273.2|270.8|0
1629225000000|2021-08-17 18:30:00|274.81|272.41|275.49|273.09|275.89|273.49|273.47|271.07|0
1629225300000|2021-08-17 18:35:00|275.56|273.16|278.71|276.31|278.85|276.45|275.56|273.16|0
1629225600000|2021-08-17 18:40:00|278.85|276.45|276.68|274.28|278.98|276.58|276.55|274.15|0
1629225900000|2021-08-17 18:45:00|276.55|274.15|274.67|272.27|277.22|274.82|273.87|271.47|0
1629226200000|2021-08-17 18:50:00|274.8|272.4|275.61|273.21|275.74|273.34|273.6|271.2|0
1629226500000|2021-08-17 18:55:00|275.74|273.34|272.13|269.73|275.74|273.34|271.73|269.33|0
1629226800000|2021-08-17 19:00:00|271.99|269.59|271.33|268.93|272.13|269.73|270.66|268.26|0
1629227100000|2021-08-17 19:05:00|271.46|269.06|270.26|267.86|271.99|269.59|269.94|267.54|0
1629227400000|2021-08-17 19:10:00|270.13|267.73|271.66|269.26|271.72|269.32|269.87|267.47|0
1629227700000|2021-08-17 19:15:00|271.86|269.46|271.72|269.32|272.92|270.52|271.19|268.79|0
1629228000000|2021-08-17 19:20:00|271.59|269.19|272.52|270.12|272.78|270.38|270.66|268.26|0
1629228300000|2021-08-17 19:25:00|272.38|269.98|271.58|269.18|273.05|270.65|271.45|269.05|0
1629228600000|2021-08-17 19:30:00|271.32|268.92|271.18|268.78|271.45|269.05|269.73|267.33|0
1629228900000|2021-08-17 19:35:00|271.12|268.72|271.31|268.91|271.45|269.05|269.72|267.32|0
1629229200000|2021-08-17 19:40:00|271.45|269.05|272.38|269.98|273.71|271.31|271.45|269.05|0
1629229500000|2021-08-17 19:45:00|272.51|270.11|271.44|269.04|273.31|270.91|270.65|268.25|0
1629229800000|2021-08-17 19:50:00|271.58|269.18|269.79|267.39|271.58|269.18|268|265.6|0
1629230100000|2021-08-17 19:55:00|269.59|267.19|266.09|263.69|270.23|267.83|266.09|263.69|0
1629230400000|2021-08-17 20:00:00|266.62|264.22|269.52|267.12|269.65|267.25|265.96|263.56|0
1629230700000|2021-08-17 20:05:00|269.65|267.25|268.33|265.93|269.79|267.39|267.93|265.53|0
1629231000000|2021-08-17 20:10:00|268.46|266.06|269.38|266.98|269.52|267.12|268.33|265.93|0
1629231300000|2021-08-17 20:15:00|269.58|266.78|269.65|266.85|269.71|266.91|269.19|266.39|0
1629231600000|2021-08-17 20:20:00|269.58|266.78|269.58|266.78|269.71|266.91|269.32|266.52|0
1629231900000|2021-08-17 20:25:00|269.45|266.65|269.84|267.04|269.98|267.18|269.45|266.65|0
1629232200000|2021-08-17 20:30:00|269.91|267.11|270.77|267.97|270.9|268.1|269.91|267.11|0
1629232500000|2021-08-17 20:35:00|270.64|267.84|270.5|267.7|270.64|267.84|270.24|267.44|0
1629232800000|2021-08-17 20:40:00|270.64|267.84|270.77|267.97|270.77|267.97|270.24|267.44|0
1629233100000|2021-08-17 20:45:00|270.7|267.9|270.5|267.7|270.77|267.97|270.23|267.43|0
1629233400000|2021-08-17 20:50:00|270.63|267.83|270.23|267.43|270.76|267.96|270.23|267.43|0
1629233700000|2021-08-17 20:55:00|269.97|267.17|270.03|267.23|270.03|267.23|269.57|266.77|0
1629234000000|2021-08-17 21:00:00|269.98|267.18|269.86|267.06|269.98|267.18|269.86|267.06|0
1629234300000|2021-08-17 21:05:00|269.88|267.08|269.88|267.08|269.97|267.17|269.88|267.08|0
1629234600000|2021-08-17 21:10:00|269.9|267.1|270.12|267.32|270.14|267.34|269.9|267.1|0
1629234900000|2021-08-17 21:15:00|270.06|267.26|269.98|267.18|270.06|267.26|269.98|267.18|0
1629235200000|2021-08-17 21:20:00|270.03|267.23|270.12|267.32|270.16|267.36|270.03|267.23|0
1629235500000|2021-08-17 21:25:00|270.1|267.3|269.96|267.16|270.1|267.3|269.94|267.14|0
1629235800000|2021-08-17 21:30:00|270|267.2|270|267.2|270|267.2|270|267.2|0
1629236100000|2021-08-17 21:35:00|270.02|267.22|269.96|267.16|270.02|267.22|269.94|267.14|0
1629236400000|2021-08-17 21:40:00|270|267.2|269.86|267.06|270|267.2|269.86|267.06|0
1629236700000|2021-08-17 21:45:00|269.96|267.16|269.96|267.16|269.96|267.16|269.92|267.12|0
1629237000000|2021-08-17 21:50:00|270.05|267.25|270.3|267.5|270.34|267.54|270.03|267.23|0
1629237300000|2021-08-17 21:55:00|270.28|267.48|270.26|267.46|270.34|267.54|270.09|267.29|0
1629237600000|2021-08-17 22:00:00|270.54|267.74|269.41|266.61|270.54|267.74|269.41|266.61|0
1629237900000|2021-08-17 22:05:00|269.28|266.48|269.28|266.48|269.41|266.61|269.15|266.35|0
1629238200000|2021-08-17 22:10:00|269.14|266.34|269.28|266.48|269.54|266.74|269.14|266.34|0
1629238500000|2021-08-17 22:15:00|269.41|266.61|269.8|267|269.8|267|269.41|266.61|0
1629238800000|2021-08-17 22:20:00|269.74|266.94|269.93|267.13|269.94|267.14|269.67|266.87|0
1629239100000|2021-08-17 22:25:00|269.87|267.07|269.93|267.13|269.93|267.13|269.67|266.87|0
1629239400000|2021-08-17 22:30:00|269.8|267|269.8|267|270.06|267.26|269.67|266.87|0
1629239700000|2021-08-17 22:35:00|269.67|266.87|269.53|266.73|270.19|267.39|269.53|266.73|0
1629240000000|2021-08-17 22:40:00|269.8|267|270.59|267.79|270.72|267.92|269.66|266.86|0
1629240300000|2021-08-17 22:45:00|270.72|267.92|270.99|268.19|271.52|268.72|270.59|267.79|0
1629240600000|2021-08-17 22:50:00|270.72|267.92|270.26|267.46|270.85|268.05|270.19|267.39|0
1629240900000|2021-08-17 22:55:00|270.19|267.39|270.05|267.25|270.32|267.52|269.92|267.12|0
1629241200000|2021-08-17 23:00:00|269.92|267.12|269.79|266.99|269.92|267.12|269.52|266.72|0
1629241500000|2021-08-17 23:05:00|269.86|267.06|269.79|266.99|270.18|267.38|269.79|266.99|0
1629241800000|2021-08-17 23:10:00|269.65|266.85|269.78|266.98|269.78|266.98|269.52|266.72|0
1629242100000|2021-08-17 23:15:00|269.85|267.05|270.31|267.51|270.58|267.78|269.85|267.05|0
1629242400000|2021-08-17 23:20:00|270.18|267.38|270.18|267.38|270.18|267.38|270.11|267.31|0
1629242700000|2021-08-17 23:25:00|270.44|267.64|269.78|266.98|270.44|267.64|269.51|266.71|0
1629243000000|2021-08-17 23:30:00|270.04|267.24|270.44|267.64|270.71|267.91|269.91|267.11|0
1629243300000|2021-08-17 23:35:00|270.57|267.77|270.84|268.04|270.97|268.17|270.38|267.58|0
1629243600000|2021-08-17 23:40:00|270.7|267.9|270.7|267.9|270.84|268.04|270.44|267.64|0
1629243900000|2021-08-17 23:45:00|270.83|268.03|271.23|268.43|271.36|268.56|270.43|267.63|0
1629244200000|2021-08-17 23:50:00|271.5|268.7|271.36|268.56|271.76|268.96|271.1|268.3|0
1629244500000|2021-08-17 23:55:00|271.5|268.7|272.03|269.23|272.03|269.23|271.36|268.56|0
1629244800000|2021-08-18 00:00:00|271.89|269.09|272.43|269.63|272.56|269.76|271.23|268.43|0
1629245100000|2021-08-18 00:05:00|272.29|269.49|271.36|268.56|272.56|269.76|271.22|268.42|0
1629245400000|2021-08-18 00:10:00|271.22|268.42|270.69|267.89|271.36|268.56|270.56|267.76|0
1629245700000|2021-08-18 00:15:00|270.56|267.76|271.09|268.29|271.22|268.42|270.03|267.23|0
1629246000000|2021-08-18 00:20:00|270.95|268.15|271.15|268.35|271.42|268.62|270.82|268.02|0
1629246300000|2021-08-18 00:25:00|271.22|268.42|270.69|267.89|271.35|268.55|270.29|267.49|0
1629246600000|2021-08-18 00:30:00|270.55|267.75|269.96|267.16|270.55|267.75|269.62|266.82|0
1629246900000|2021-08-18 00:35:00|269.89|267.09|270.15|267.35|270.15|267.35|269.75|266.95|0
1629247200000|2021-08-18 00:40:00|270.09|267.29|269.49|266.69|270.15|267.35|269.22|266.42|0
1629247500000|2021-08-18 00:45:00|269.42|266.62|269.22|266.42|269.62|266.82|268.95|266.15|0
1629247800000|2021-08-18 00:50:00|269.09|266.29|269.22|266.42|269.35|266.55|268.69|265.89|0
1629248100000|2021-08-18 00:55:00|269.35|266.55|269.48|266.68|269.61|266.81|269.22|266.42|0
1629248400000|2021-08-18 01:00:00|269.35|266.55|268.55|265.75|269.88|267.08|268.49|265.69|0
1629248700000|2021-08-18 01:05:00|268.49|265.69|268.42|265.62|268.82|266.02|268.15|265.35|0
1629249000000|2021-08-18 01:10:00|268.29|265.49|267.62|264.82|268.29|265.49|267.62|264.82|0
1629249300000|2021-08-18 01:15:00|267.23|264.43|267.23|264.43|267.49|264.69|266.96|264.16|0
1629249600000|2021-08-18 01:20:00|267.36|264.56|267.62|264.82|267.62|264.82|267.23|264.43|0
1629249900000|2021-08-18 01:25:00|267.49|264.69|267.09|264.29|267.62|264.82|266.96|264.16|0
1629250200000|2021-08-18 01:30:00|267.22|264.42|266.96|264.16|267.35|264.55|266.7|263.9|0
1629250500000|2021-08-18 01:35:00|266.83|264.03|267.48|264.68|267.48|264.68|266.83|264.03|0
1629250800000|2021-08-18 01:40:00|267.35|264.55|268.01|265.21|268.41|265.61|267.35|264.55|0
1629251100000|2021-08-18 01:45:00|268.08|265.28|267.61|264.81|268.08|265.28|267.48|264.68|0
1629251400000|2021-08-18 01:50:00|267.74|264.94|267.87|265.07|267.87|265.07|267.21|264.41|0
1629251700000|2021-08-18 01:55:00|268.01|265.21|268|265.2|268.14|265.34|267.87|265.07|0
1629252000000|2021-08-18 02:00:00|267.87|265.07|267.87|265.07|268.53|265.73|267.74|264.94|0
1629252300000|2021-08-18 02:05:00|267.94|265.14|267.6|264.8|268|265.2|267.47|264.67|0
1629252600000|2021-08-18 02:10:00|267.54|264.74|266.94|264.14|267.54|264.74|266.94|264.14|0
1629252900000|2021-08-18 02:15:00|266.88|264.08|266.28|263.48|266.88|264.08|266.15|263.35|0
1629253200000|2021-08-18 02:20:00|266.41|263.61|266.41|263.61|266.41|263.61|266.15|263.35|0
1629253500000|2021-08-18 02:25:00|266.35|263.55|266.28|263.48|266.41|263.61|265.75|262.95|0
1629253800000|2021-08-18 02:30:00|266.02|263.22|266.15|263.35|266.28|263.48|266.02|263.22|0
1629254100000|2021-08-18 02:35:00|266.02|263.22|265.23|262.43|266.15|263.35|265.23|262.43|0
1629254400000|2021-08-18 02:40:00|265.36|262.56|265.49|262.69|266.01|263.21|265.23|262.43|0
1629254700000|2021-08-18 02:45:00|265.62|262.82|265.62|262.82|265.75|262.95|265.29|262.49|0
1629255000000|2021-08-18 02:50:00|265.48|262.68|265.75|262.95|265.88|263.08|265.22|262.42|0
1629255300000|2021-08-18 02:55:00|265.61|262.81|265.61|262.81|266.01|263.21|265.61|262.81|0
1629255600000|2021-08-18 03:00:00|265.48|262.68|264.95|262.15|265.61|262.81|264.95|262.15|0
1629255900000|2021-08-18 03:05:00|265.09|262.29|265.61|262.81|265.87|263.07|264.95|262.15|0
1629256200000|2021-08-18 03:10:00|265.68|262.88|265.08|262.28|265.74|262.94|265.08|262.28|0
1629256500000|2021-08-18 03:15:00|265.21|262.41|264.43|261.63|265.21|262.41|264.3|261.5|0
1629256800000|2021-08-18 03:20:00|264.56|261.76|264.42|261.62|264.95|262.15|264.29|261.49|0
1629257100000|2021-08-18 03:25:00|264.55|261.75|264.55|261.75|264.82|262.02|264.55|261.75|0
1629257400000|2021-08-18 03:30:00|264.42|261.62|264.68|261.88|264.81|262.01|264.29|261.49|0
1629257700000|2021-08-18 03:35:00|264.81|262.01|264.68|261.88|264.81|262.01|264.55|261.75|0
1629258000000|2021-08-18 03:40:00|264.81|262.01|265.07|262.27|265.33|262.53|264.81|262.01|0
1629258300000|2021-08-18 03:45:00|264.94|262.14|264.68|261.88|264.94|262.14|264.68|261.88|0
1629258600000|2021-08-18 03:50:00|264.61|261.81|264.67|261.87|264.68|261.88|264.54|261.74|0
1629258900000|2021-08-18 03:55:00|264.54|261.74|264.93|262.13|264.93|262.13|264.54|261.74|0
1629259200000|2021-08-18 04:00:00|264.8|262|264.8|262|264.93|262.13|264.67|261.87|0
1629259500000|2021-08-18 04:05:00|264.93|262.13|264.8|262|264.93|262.13|264.67|261.87|0
1629259800000|2021-08-18 04:10:00|264.67|261.87|264.41|261.61|264.93|262.13|264.41|261.61|0
1629260100000|2021-08-18 04:15:00|264.27|261.47|264.67|261.87|264.67|261.87|264.27|261.47|0
1629260400000|2021-08-18 04:20:00|264.73|261.93|264.01|261.21|264.73|261.93|264.01|261.21|0
1629260700000|2021-08-18 04:25:00|264.14|261.34|264.01|261.21|264.14|261.34|263.88|261.08|0
1629261000000|2021-08-18 04:30:00|264.08|261.28|264.14|261.34|264.14|261.34|264.01|261.21|0
1629261300000|2021-08-18 04:35:00|264.27|261.47|264.13|261.33|264.27|261.47|264.13|261.33|0
1629261600000|2021-08-18 04:40:00|264.27|261.47|264.46|261.66|264.66|261.86|264.27|261.47|0
1629261900000|2021-08-18 04:45:00|264.53|261.73|264.52|261.72|264.66|261.86|264.39|261.59|0
1629262200000|2021-08-18 04:50:00|264.59|261.79|264.78|261.98|264.78|261.98|264.39|261.59|0
1629262500000|2021-08-18 04:55:00|264.65|261.85|264.78|261.98|264.91|262.11|264.65|261.85|0
1629262800000|2021-08-18 05:00:00|264.65|261.85|264.26|261.46|264.78|261.98|264.13|261.33|0
1629263100000|2021-08-18 05:05:00|264.13|261.33|264.25|261.45|264.39|261.59|264.13|261.33|0
1629263400000|2021-08-18 05:10:00|264.12|261.32|263.99|261.19|264.25|261.45|263.86|261.06|0
1629263700000|2021-08-18 05:15:00|264.12|261.32|264.25|261.45|264.38|261.58|264.12|261.32|0
1629264000000|2021-08-18 05:20:00|264.12|261.32|264.38|261.58|264.38|261.58|264.12|261.32|0
1629264300000|2021-08-18 05:25:00|264.51|261.71|264.64|261.84|264.64|261.84|264.25|261.45|0
1629264600000|2021-08-18 05:30:00|264.58|261.78|264.51|261.71|264.77|261.97|264.38|261.58|0
1629264900000|2021-08-18 05:35:00|264.64|261.84|264.37|261.57|264.64|261.84|264.37|261.57|0
1629265200000|2021-08-18 05:40:00|264.51|261.71|264.77|261.97|264.77|261.97|264.37|261.57|0
1629265500000|2021-08-18 05:45:00|264.63|261.83|264.76|261.96|264.77|261.97|264.63|261.83|0
1629265800000|2021-08-18 05:50:00|264.63|261.83|264.89|262.09|265.02|262.22|264.63|261.83|0
1629266100000|2021-08-18 05:55:00|264.83|262.03|264.76|261.96|264.89|262.09|264.63|261.83|0
1629266400000|2021-08-18 06:00:00|264.5|261.7|265.41|262.61|265.54|262.74|264.5|261.7|0
1629266700000|2021-08-18 06:05:00|265.54|262.74|265.15|262.35|265.54|262.74|264.76|261.96|0
1629267000000|2021-08-18 06:10:00|265.02|262.22|263.95|261.15|265.02|262.22|263.95|261.15|0
1629267300000|2021-08-18 06:15:00|263.89|261.09|264.47|261.67|264.47|261.67|263.89|261.09|0
1629267600000|2021-08-18 06:20:00|264.6|261.8|264.67|261.87|264.73|261.93|264.47|261.67|0
1629267900000|2021-08-18 06:25:00|264.73|261.93|264.99|262.19|264.99|262.19|264.34|261.54|0
1629268200000|2021-08-18 06:30:00|265.13|262.33|265.39|262.59|265.39|262.59|264.73|261.93|0
1629268500000|2021-08-18 06:35:00|265.25|262.45|265.38|262.58|265.38|262.58|265.12|262.32|0
1629268800000|2021-08-18 06:40:00|265.25|262.45|265.38|262.58|265.52|262.72|265.25|262.45|0
1629269100000|2021-08-18 06:45:00|265.32|262.52|265.12|262.32|265.38|262.58|264.72|261.92|0
1629269400000|2021-08-18 06:50:00|264.99|262.19|264.59|261.79|265.25|262.45|264.59|261.79|0
1629269700000|2021-08-18 06:55:00|264.72|261.92|265.11|262.31|265.25|262.45|264.59|261.79|0
1629270000000|2021-08-18 07:00:00|265.05|262.25|264.06|261.26|265.38|262.58|264.06|261.26|0
1629270300000|2021-08-18 07:05:00|263.86|261.46|264.39|261.99|264.39|261.99|263.73|261.33|0
1629270600000|2021-08-18 07:10:00|264.25|261.85|264.78|262.38|265.04|262.64|263.86|261.46|0
1629270900000|2021-08-18 07:15:00|264.65|262.25|265.3|262.9|265.43|263.03|264.65|262.25|0
1629271200000|2021-08-18 07:20:00|265.24|262.84|265.17|262.77|265.43|263.03|264.91|262.51|0
1629271500000|2021-08-18 07:25:00|265.3|262.9|265.56|263.16|265.89|263.49|265.17|262.77|0
1629271800000|2021-08-18 07:30:00|265.63|263.23|267.27|264.87|267.67|265.27|265.56|263.16|0
1629272100000|2021-08-18 07:35:00|267.41|265.01|267.4|265|267.93|265.53|267.34|264.94|0
1629272400000|2021-08-18 07:40:00|267.54|265.14|268.06|265.66|268.06|265.66|267.14|264.74|0
1629272700000|2021-08-18 07:45:00|267.93|265.53|268.73|266.33|269.53|267.13|267.93|265.53|0
1629273000000|2021-08-18 07:50:00|268.6|266.2|268.73|266.33|269.13|266.73|268.34|265.94|0
1629273300000|2021-08-18 07:55:00|268.6|266.2|268.99|266.59|269.52|267.12|268.6|266.2|0
1629273600000|2021-08-18 08:00:00|269.06|266.66|267.54|265.14|269.26|266.86|267.54|265.14|0
1629273900000|2021-08-18 08:05:00|267.41|265.01|266.88|264.48|267.54|265.14|266.61|264.21|0
1629274200000|2021-08-18 08:10:00|266.94|264.54|268.06|265.66|268.06|265.66|266.94|264.54|0
1629274500000|2021-08-18 08:15:00|267.93|265.53|268.99|266.59|269.12|266.72|267.93|265.53|0
1629274800000|2021-08-18 08:20:00|268.85|266.45|268.52|266.12|269.12|266.72|267.53|265.13|0
1629275100000|2021-08-18 08:25:00|268.72|266.32|269.38|266.98|269.45|267.05|268.32|265.92|0
1629275400000|2021-08-18 08:30:00|269.25|266.85|268.58|266.18|269.91|267.51|268.45|266.05|0
1629275700000|2021-08-18 08:35:00|268.72|266.32|268.45|266.05|268.98|266.58|267.92|265.52|0
1629276000000|2021-08-18 08:40:00|268.32|265.92|269.24|266.84|269.38|266.98|268.32|265.92|0
1629276300000|2021-08-18 08:45:00|269.37|266.97|268.84|266.44|270.17|267.77|268.71|266.31|0
1629276600000|2021-08-18 08:50:00|268.71|266.31|269.64|267.24|269.77|267.37|268.71|266.31|0
1629276900000|2021-08-18 08:55:00|269.77|267.37|268.57|266.17|270.17|267.77|268.57|266.17|0
1629277200000|2021-08-18 09:00:00|268.71|266.31|269.1|266.7|269.1|266.7|268.57|266.17|0
1629277500000|2021-08-18 09:05:00|269.04|266.64|268.84|266.44|269.5|267.1|268.7|266.3|0
1629277800000|2021-08-18 09:10:00|268.7|266.3|268.04|265.64|269.17|266.77|267.91|265.51|0
1629278100000|2021-08-18 09:15:00|267.91|265.51|267.77|265.37|268.17|265.77|267.77|265.37|0
1629278400000|2021-08-18 09:20:00|267.64|265.24|268.17|265.77|268.17|265.77|267.64|265.24|0
1629278700000|2021-08-18 09:25:00|268.04|265.64|268.03|265.63|268.56|266.16|267.84|265.44|0
1629279000000|2021-08-18 09:30:00|268.3|265.9|268.3|265.9|268.96|266.56|268.3|265.9|0
1629279300000|2021-08-18 09:35:00|268.37|265.97|268.69|266.29|268.96|266.56|268.3|265.9|0
1629279600000|2021-08-18 09:40:00|268.82|266.42|268.69|266.29|269.22|266.82|268.69|266.29|0
1629279900000|2021-08-18 09:45:00|268.76|266.36|269.09|266.69|269.22|266.82|268.69|266.29|0
1629280200000|2021-08-18 09:50:00|269.22|266.82|269.22|266.82|269.62|267.22|269.08|266.68|0
1629280500000|2021-08-18 09:55:00|269.08|266.68|269.61|267.21|269.75|267.35|269.08|266.68|0
1629280800000|2021-08-18 10:00:00|269.48|267.08|269.61|267.21|270.28|267.88|269.48|267.08|0
1629281100000|2021-08-18 10:05:00|269.68|267.28|269.87|267.47|270.01|267.61|269.34|266.94|0
1629281400000|2021-08-18 10:10:00|269.81|267.41|269.47|267.07|269.87|267.47|269.47|267.07|0
1629281700000|2021-08-18 10:15:00|269.54|267.14|270.27|267.87|270.27|267.87|269.34|266.94|0
1629282000000|2021-08-18 10:20:00|270.14|267.74|270.13|267.73|270.53|268.13|270|267.6|0
1629282300000|2021-08-18 10:25:00|270.27|267.87|270.13|267.73|270.4|268|269.73|267.33|0
1629282600000|2021-08-18 10:30:00|270|267.6|269.33|266.93|270.13|267.73|269.2|266.8|0
1629282900000|2021-08-18 10:35:00|269.2|266.8|268.67|266.27|269.2|266.8|268.54|266.14|0
1629283200000|2021-08-18 10:40:00|268.54|266.14|267.87|265.47|268.54|266.14|267.74|265.34|0
1629283500000|2021-08-18 10:45:00|267.81|265.41|267.87|265.47|268.14|265.74|267.74|265.34|0
1629283800000|2021-08-18 10:50:00|267.74|265.34|266.42|264.02|267.87|265.47|266.42|264.02|0
1629284100000|2021-08-18 10:55:00|266.49|264.09|266.81|264.41|267.08|264.68|266.42|264.02|0
1629284400000|2021-08-18 11:00:00|266.68|264.28|266.81|264.41|266.94|264.54|266.29|263.89|0
1629284700000|2021-08-18 11:05:00|266.94|264.54|266.28|263.88|266.94|264.54|266.28|263.88|0
1629285000000|2021-08-18 11:10:00|266.42|264.02|268|265.6|268|265.6|266.42|264.02|0
1629285300000|2021-08-18 11:15:00|267.86|265.46|268.13|265.73|268.66|266.26|267.86|265.46|0
1629285600000|2021-08-18 11:20:00|267.99|265.59|267.99|265.59|268.65|266.25|267.86|265.46|0
1629285900000|2021-08-18 11:25:00|267.93|265.53|268.65|266.25|268.78|266.38|267.86|265.46|0
1629286200000|2021-08-18 11:30:00|268.72|266.32|268.52|266.12|268.92|266.52|268.39|265.99|0
1629286500000|2021-08-18 11:35:00|268.59|266.19|268.25|265.85|268.65|266.25|268.25|265.85|0
1629286800000|2021-08-18 11:40:00|268.19|265.79|268.65|266.25|268.65|266.25|268.19|265.79|0
1629287100000|2021-08-18 11:45:00|268.78|266.38|267.98|265.58|268.78|266.38|267.85|265.45|0
1629287400000|2021-08-18 11:50:00|267.92|265.52|268.51|266.11|268.51|266.11|267.85|265.45|0
1629287700000|2021-08-18 11:55:00|268.38|265.98|268.38|265.98|268.64|266.24|268.11|265.71|0
1629288000000|2021-08-18 12:00:00|268.24|265.84|267.32|264.92|268.38|265.98|267.32|264.92|0
1629288300000|2021-08-18 12:05:00|267.45|265.05|268.5|266.1|268.51|266.11|267.32|264.92|0
1629288600000|2021-08-18 12:10:00|268.64|266.24|269.17|266.77|269.43|267.03|268.5|266.1|0
1629288900000|2021-08-18 12:15:00|269.03|266.63|268.63|266.23|269.03|266.63|268.37|265.97|0
1629289200000|2021-08-18 12:20:00|268.77|266.37|268.23|265.83|268.9|266.5|268.23|265.83|0
1629289500000|2021-08-18 12:25:00|268.37|265.97|269.29|266.89|269.43|267.03|268.23|265.83|0
1629289800000|2021-08-18 12:30:00|269.03|266.63|268.89|266.49|269.56|267.16|268.76|266.36|0
1629290100000|2021-08-18 12:35:00|268.76|266.36|268.89|266.49|269.29|266.89|268.23|265.83|0
1629290400000|2021-08-18 12:40:00|268.76|266.36|269.15|266.75|269.29|266.89|268.76|266.36|0
1629290700000|2021-08-18 12:45:00|269.29|266.89|270.55|268.15|271.01|268.61|269.02|266.62|0
1629291000000|2021-08-18 12:50:00|270.48|268.08|270.74|268.34|270.88|268.48|270.48|268.08|0
1629291300000|2021-08-18 12:55:00|270.61|268.21|270.28|267.88|270.61|268.21|269.95|267.55|0
1629291600000|2021-08-18 13:00:00|270.21|267.81|270.61|268.21|271.01|268.61|269.94|267.54|0
1629291900000|2021-08-18 13:05:00|270.74|268.34|270.07|267.67|270.74|268.34|270.07|267.67|0
1629292200000|2021-08-18 13:10:00|270.21|267.81|271.54|269.14|271.54|269.14|270.07|267.67|0
1629292500000|2021-08-18 13:15:00|271.67|269.27|271.8|269.4|272.47|270.07|271.53|269.13|0
1629292800000|2021-08-18 13:20:00|271.67|269.27|271.4|269|272.07|269.67|271.4|269|0
1629293100000|2021-08-18 13:25:00|271.53|269.13|271.93|269.53|272.6|270.2|271.27|268.87|0
1629293400000|2021-08-18 13:30:00|272.33|269.93|272.33|269.93|273.27|270.87|270.73|268.33|0
1629293700000|2021-08-18 13:35:00|272.73|270.33|271.46|269.06|272.73|270.33|270.33|267.93|0
1629294000000|2021-08-18 13:40:00|271.39|268.99|269.53|267.13|271.66|269.26|269.4|267|0
1629294300000|2021-08-18 13:45:00|269.26|266.86|269.79|267.39|270.19|267.79|268.2|265.8|0
1629294600000|2021-08-18 13:50:00|269.66|267.26|269.01|266.61|270.99|268.59|268.86|266.46|0
1629294900000|2021-08-18 13:55:00|268.75|266.35|267.17|264.77|268.88|266.48|267.04|264.64|0
1629295200000|2021-08-18 14:00:00|267.3|264.9|267.04|264.64|268.22|265.82|266.77|264.37|0
1629295500000|2021-08-18 14:05:00|267.3|264.9|267.96|265.56|268.35|265.95|267.3|264.9|0
1629295800000|2021-08-18 14:10:00|267.82|265.42|265.85|263.45|267.82|265.42|265.85|263.45|0
1629296100000|2021-08-18 14:15:00|266.12|263.72|264.81|262.41|266.51|264.11|264.54|262.14|0
1629296400000|2021-08-18 14:20:00|264.94|262.54|264.93|262.53|265.85|263.45|264.8|262.4|0
1629296700000|2021-08-18 14:25:00|265.06|262.66|266.63|264.23|267.1|264.7|264.93|262.53|0
1629297000000|2021-08-18 14:30:00|266.37|263.97|265.58|263.18|266.37|263.97|265.06|262.66|0
1629297300000|2021-08-18 14:35:00|265.45|263.05|267.42|265.02|267.42|265.02|265.19|262.79|0
1629297600000|2021-08-18 14:40:00|267.81|265.41|268.6|266.2|269.13|266.73|267.55|265.15|0
1629297900000|2021-08-18 14:45:00|268.86|266.46|267.94|265.54|269.26|266.86|267.68|265.28|0
1629298200000|2021-08-18 14:50:00|268.07|265.67|267.54|265.14|268.07|265.67|265.97|263.57|0
1629298500000|2021-08-18 14:55:00|267.41|265.01|268.73|266.33|269.52|267.12|267.28|264.88|0
1629298800000|2021-08-18 15:00:00|268.6|266.2|269.72|267.32|270.31|267.91|268.6|266.2|0
1629299100000|2021-08-18 15:05:00|269.65|267.25|269.12|266.72|269.78|267.38|268.46|266.06|0
1629299400000|2021-08-18 15:10:00|268.99|266.59|270.44|268.04|270.97|268.57|268.72|266.32|0
1629299700000|2021-08-18 15:15:00|270.84|268.44|270.17|267.77|271.37|268.97|270.04|267.64|0
1629300000000|2021-08-18 15:20:00|270.24|267.84|270.3|267.9|270.97|268.57|269.78|267.38|0
1629300300000|2021-08-18 15:25:00|270.17|267.77|269.9|267.5|270.57|268.17|269.51|267.11|0
1629300600000|2021-08-18 15:30:00|269.77|267.37|270.7|268.3|271.23|268.83|269.58|267.18|0
1629300900000|2021-08-18 15:35:00|270.83|268.43|270.56|268.16|272.16|269.76|269.9|267.5|0
1629301200000|2021-08-18 15:40:00|270.7|268.3|269.77|267.37|270.83|268.43|269.5|267.1|0
1629301500000|2021-08-18 15:45:00|269.63|267.23|271.35|268.95|271.35|268.95|268.97|266.57|0
1629301800000|2021-08-18 15:50:00|271.09|268.69|271.35|268.95|271.89|269.49|270.43|268.03|0
1629302100000|2021-08-18 15:55:00|271.22|268.82|271.09|268.69|271.62|269.22|270.16|267.76|0
1629302400000|2021-08-18 16:00:00|271.22|268.82|270.55|268.15|271.42|269.02|270.16|267.76|0
1629302700000|2021-08-18 16:05:00|270.42|268.02|269.89|267.49|270.62|268.22|269.49|267.09|0
1629303000000|2021-08-18 16:10:00|270.02|267.62|269.76|267.36|270.02|267.62|269.23|266.83|0
1629303300000|2021-08-18 16:15:00|269.69|267.29|270.02|267.62|270.68|268.28|269.49|267.09|0
1629303600000|2021-08-18 16:20:00|269.89|267.49|273.18|270.78|273.18|270.78|269.82|267.42|0
1629303900000|2021-08-18 16:25:00|273.24|270.84|274.3|271.9|274.43|272.03|272.57|270.17|0
1629304200000|2021-08-18 16:30:00|274.03|271.63|273.5|271.1|274.3|271.9|273.3|270.9|0
1629304500000|2021-08-18 16:35:00|273.63|271.23|273.63|271.23|274.17|271.77|273.5|271.1|0
1629304800000|2021-08-18 16:40:00|273.57|271.17|273.5|271.1|274.3|271.9|273.1|270.7|0
1629305100000|2021-08-18 16:45:00|273.43|271.03|273.23|270.83|273.9|271.5|273.1|270.7|0
1629305400000|2021-08-18 16:50:00|273.36|270.96|273.23|270.83|274.03|271.63|272.83|270.43|0
1629305700000|2021-08-18 16:55:00|273.36|270.96|272.43|270.03|273.49|271.09|272.3|269.9|0
1629306000000|2021-08-18 17:00:00|272.3|269.9|273.22|270.82|273.76|271.36|272.3|269.9|0
1629306300000|2021-08-18 17:05:00|273.09|270.69|272.69|270.29|274.02|271.62|272.69|270.29|0
1629306600000|2021-08-18 17:10:00|272.76|270.36|272.63|270.23|273.09|270.69|272.42|270.02|0
1629306900000|2021-08-18 17:15:00|272.56|270.16|273.35|270.95|273.75|271.35|272.42|270.02|0
1629307200000|2021-08-18 17:20:00|273.29|270.89|274.01|271.61|274.01|271.61|273.22|270.82|0
1629307500000|2021-08-18 17:25:00|274.28|271.88|274.01|271.61|274.95|272.55|273.88|271.48|0
1629307800000|2021-08-18 17:30:00|274.15|271.75|273.61|271.21|274.15|271.75|273.08|270.68|0
1629308100000|2021-08-18 17:35:00|273.74|271.34|273.34|270.94|273.88|271.48|273.21|270.81|0
1629308400000|2021-08-18 17:40:00|273.21|270.81|272.94|270.54|273.61|271.21|272.94|270.54|0
1629308700000|2021-08-18 17:45:00|272.81|270.41|272.81|270.41|272.94|270.54|272.41|270.01|0
1629309000000|2021-08-18 17:50:00|272.75|270.35|272.01|269.61|272.81|270.41|272.01|269.61|0
1629309300000|2021-08-18 17:55:00|272.14|269.74|272.54|270.14|272.54|270.14|271.88|269.48|0
1629309600000|2021-08-18 18:00:00|272.41|270.01|268.32|265.92|272.87|270.47|268.19|265.79|0
1629309900000|2021-08-18 18:05:00|268.19|265.79|270.42|268.02|270.95|268.55|268.06|265.66|0
1629310200000|2021-08-18 18:10:00|270.29|267.89|276.53|274.13|277.87|275.47|269.63|267.23|0
1629310500000|2021-08-18 18:15:00|276.67|274.27|278.17|275.77|281|278.6|274.55|272.15|0
1629310800000|2021-08-18 18:20:00|278.03|275.63|275.35|272.95|279.24|276.84|275.35|272.95|0
1629311100000|2021-08-18 18:25:00|275.29|272.89|272.82|270.42|276.02|273.62|272.82|270.42|0
1629311400000|2021-08-18 18:30:00|272.95|270.55|272.81|270.41|274.13|271.73|271.23|268.83|0
1629311700000|2021-08-18 18:35:00|272.68|270.28|274.12|271.72|274.4|272|272.54|270.14|0
1629312000000|2021-08-18 18:40:00|274.26|271.86|275.59|273.19|275.85|273.45|273.86|271.46|0
1629312300000|2021-08-18 18:45:00|275.45|273.05|275.26|272.86|277.19|274.79|275|272.6|0
1629312600000|2021-08-18 18:50:00|275.4|273|276.06|273.66|276.47|274.07|274.73|272.33|0
1629312900000|2021-08-18 18:55:00|275.93|273.53|274.46|272.06|276.2|273.8|273.99|271.59|0
1629313200000|2021-08-18 19:00:00|274.59|272.19|276.73|274.33|277.27|274.87|274.59|272.19|0
1629313500000|2021-08-18 19:05:00|276.46|274.06|277.53|275.13|277.53|275.13|275.92|273.52|0
1629313800000|2021-08-18 19:10:00|277.67|275.27|276.8|274.4|277.94|275.54|276.06|273.66|0
1629314100000|2021-08-18 19:15:00|276.73|274.33|276.19|273.79|277.53|275.13|275.92|273.52|0
1629314400000|2021-08-18 19:20:00|276.05|273.65|278.47|276.07|278.47|276.07|276.05|273.65|0
1629314700000|2021-08-18 19:25:00|278.34|275.94|281.58|279.18|281.58|279.18|278.07|275.67|0
1629315000000|2021-08-18 19:30:00|281.71|279.31|285.12|282.72|285.53|283.13|281.58|279.18|0
1629315300000|2021-08-18 19:35:00|285.4|283|284.57|282.17|286.08|283.68|284.16|281.76|0
1629315600000|2021-08-18 19:40:00|284.44|282.04|283.85|281.45|286.04|283.64|283.58|281.18|0
1629315900000|2021-08-18 19:45:00|283.72|281.32|290.29|287.89|290.56|288.16|282.9|280.5|0
1629316200000|2021-08-18 19:50:00|291.25|288.85|291.35|288.95|292.18|289.78|286|283.6|0
1629316500000|2021-08-18 19:55:00|291.77|289.37|295.38|292.98|297.06|294.66|291.63|289.23|0
1629316800000|2021-08-18 20:00:00|295.1|292.7|299.97|297.57|300.11|297.71|294.54|292.14|0
1629317100000|2021-08-18 20:05:00|300.25|297.85|299.41|297.01|300.25|297.85|298.15|295.75|0
1629317400000|2021-08-18 20:10:00|299.55|297.15|298.71|296.31|300.67|298.27|298.71|296.31|0
1629317700000|2021-08-18 20:15:00|299.47|296.67|300.02|297.22|300.44|297.64|299.33|296.53|0
1629318000000|2021-08-18 20:20:00|299.88|297.08|301.28|298.48|301.7|298.9|299.88|297.08|0
1629318300000|2021-08-18 20:25:00|301.21|298.41|301.07|298.27|301.28|298.48|300.44|297.64|0
1629318600000|2021-08-18 20:30:00|301|298.2|302.68|299.88|302.68|299.88|300.44|297.64|0
1629318900000|2021-08-18 20:35:00|302.54|299.74|303.39|300.59|306.07|303.27|302.26|299.46|0
1629319200000|2021-08-18 20:40:00|303.53|300.73|302.54|299.74|303.53|300.73|301.98|299.18|0
1629319500000|2021-08-18 20:45:00|303.1|300.3|304.8|302|304.94|302.14|302.68|299.88|0
1629319800000|2021-08-18 20:50:00|304.79|301.99|302.54|299.74|304.79|301.99|302.54|299.74|0
1629320100000|2021-08-18 20:55:00|302.82|300.02|302.33|299.53|302.82|300.02|301.27|298.47|0
1629320400000|2021-08-18 21:00:00|301.89|299.09|301.48|298.68|301.91|299.11|301.46|298.66|0
1629320700000|2021-08-18 21:05:00|301.5|298.7|301.13|298.33|301.56|298.76|301.13|298.33|0
1629321000000|2021-08-18 21:10:00|301.17|298.37|300.83|298.03|301.17|298.37|300.83|298.03|0
1629321300000|2021-08-18 21:15:00|300.79|297.99|300.79|297.99|300.83|298.03|300.69|297.89|0
1629321600000|2021-08-18 21:20:00|300.81|298.01|300.95|298.15|301.36|298.56|300.77|297.97|0
1629321900000|2021-08-18 21:25:00|300.91|298.11|301.28|298.48|301.46|298.66|300.91|298.11|0
1629322200000|2021-08-18 21:30:00|301.34|298.54|301.58|298.78|301.62|298.82|301.13|298.33|0
1629322500000|2021-08-18 21:35:00|301.56|298.76|301.51|298.71|301.66|298.86|301.51|298.71|0
1629322800000|2021-08-18 21:40:00|301.54|298.74|301.49|298.69|301.54|298.74|301.49|298.69|0
1629323100000|2021-08-18 21:45:00|301.47|298.67|301.47|298.67|301.49|298.69|301.41|298.61|0
1629323400000|2021-08-18 21:50:00|301.45|298.65|301.41|298.61|301.51|298.71|301.41|298.61|0
1629323700000|2021-08-18 21:55:00|301.47|298.67|301.44|298.64|301.52|298.72|301.26|298.46|0
1629324000000|2021-08-18 22:00:00|301.46|298.66|300.54|297.74|302.02|299.22|299.85|297.05|0
1629324300000|2021-08-18 22:05:00|300.68|297.88|299.09|296.29|300.82|298.02|298.95|296.15|0
1629324600000|2021-08-18 22:10:00|298.95|296.15|301.43|298.63|301.99|299.19|298.95|296.15|0
1629324900000|2021-08-18 22:15:00|301.29|298.49|300.73|297.93|301.43|298.63|300.59|297.79|0
1629325200000|2021-08-18 22:20:00|300.59|297.79|300.03|297.23|300.66|297.86|300.03|297.23|0
1629325500000|2021-08-18 22:25:00|300.17|297.37|300.31|297.51|300.45|297.65|300.03|297.23|0
1629325800000|2021-08-18 22:30:00|300.17|297.37|300.1|297.3|300.31|297.51|300.03|297.23|0
1629326100000|2021-08-18 22:35:00|300.17|297.37|300.17|297.37|300.45|297.65|300.03|297.23|0
1629326400000|2021-08-18 22:40:00|300.03|297.23|300.02|297.22|300.1|297.3|299.75|296.95|0
1629326700000|2021-08-18 22:45:00|300.16|297.36|300.3|297.5|300.58|297.78|300.02|297.22|0
1629327000000|2021-08-18 22:50:00|300.44|297.64|300.44|297.64|300.44|297.64|299.88|297.08|0
1629327300000|2021-08-18 22:55:00|300.37|297.57|299.88|297.08|300.44|297.64|299.88|297.08|0
1629327600000|2021-08-18 23:00:00|300.02|297.22|301.14|298.34|301.14|298.34|300.02|297.22|0
1629327900000|2021-08-18 23:05:00|301|298.2|300.02|297.22|301.14|298.34|300.02|297.22|0
1629328200000|2021-08-18 23:10:00|299.95|297.15|300.01|297.21|300.15|297.35|299.87|297.07|0
1629328500000|2021-08-18 23:15:00|300.09|297.29|300.43|297.63|300.43|297.63|299.87|297.07|0
1629328800000|2021-08-18 23:20:00|300.57|297.77|301.13|298.33|301.27|298.47|300.43|297.63|0
1629329100000|2021-08-18 23:25:00|301.27|298.47|301.55|298.75|301.83|299.03|300.99|298.19|0
1629329400000|2021-08-18 23:30:00|301.48|298.68|301.26|298.46|302.39|299.59|301.26|298.46|0
1629329700000|2021-08-18 23:35:00|301.12|298.32|301.82|299.02|301.82|299.02|300.98|298.18|0
1629330000000|2021-08-18 23:40:00|301.68|298.88|301.12|298.32|301.82|299.02|301.12|298.32|0
1629330300000|2021-08-18 23:45:00|300.98|298.18|300.84|298.04|301.12|298.32|300.56|297.76|0
1629330600000|2021-08-18 23:50:00|300.98|298.18|301.4|298.6|301.54|298.74|300.84|298.04|0
1629330900000|2021-08-18 23:55:00|301.26|298.46|301.26|298.46|301.54|298.74|301.12|298.32|0
1629331200000|2021-08-19 00:00:00|301.4|298.6|299.86|297.06|301.53|298.73|299.86|297.06|0
1629331500000|2021-08-19 00:05:00|300|297.2|298.46|295.66|300.27|297.47|298.46|295.66|0
1629331800000|2021-08-19 00:10:00|298.32|295.52|298.46|295.66|298.74|295.94|297.9|295.1|0
1629332100000|2021-08-19 00:15:00|298.32|295.52|299.23|296.43|299.29|296.49|298.32|295.52|0
1629332400000|2021-08-19 00:20:00|299.29|296.49|299.01|296.21|299.85|297.05|299.01|296.21|0
1629332700000|2021-08-19 00:25:00|299.15|296.35|299.29|296.49|299.29|296.49|298.87|296.07|0
1629333000000|2021-08-19 00:30:00|299.36|296.56|299.01|296.21|299.71|296.91|299.01|296.21|0
1629333300000|2021-08-19 00:35:00|298.87|296.07|298.73|295.93|299.01|296.21|298.45|295.65|0
1629333600000|2021-08-19 00:40:00|298.59|295.79|298.59|295.79|298.73|295.93|298.31|295.51|0
1629333900000|2021-08-19 00:45:00|298.45|295.65|295.75|292.95|298.59|295.79|295.67|292.87|0
1629334200000|2021-08-19 00:50:00|295.81|293.01|295.47|292.67|295.81|293.01|295.25|292.45|0
1629334500000|2021-08-19 00:55:00|295.53|292.73|296.02|293.22|296.37|293.57|295.39|292.59|0
1629334800000|2021-08-19 01:00:00|295.95|293.15|295.81|293.01|297.07|294.27|295.67|292.87|0
1629335100000|2021-08-19 01:05:00|295.67|292.87|295.39|292.59|295.81|293.01|294.69|291.89|0
1629335400000|2021-08-19 01:10:00|295.25|292.45|295.25|292.45|295.53|292.73|294.83|292.03|0
1629335700000|2021-08-19 01:15:00|295.11|292.31|295.18|292.38|295.25|292.45|294.83|292.03|0
1629336000000|2021-08-19 01:20:00|295.24|292.44|295.38|292.58|295.38|292.58|294.83|292.03|0
1629336300000|2021-08-19 01:25:00|295.24|292.44|295.24|292.44|295.8|293|295.1|292.3|0
1629336600000|2021-08-19 01:30:00|295.17|292.37|294.54|291.74|295.24|292.44|294.26|291.46|0
1629336900000|2021-08-19 01:35:00|294.4|291.6|294.68|291.88|294.96|292.16|294.26|291.46|0
1629337200000|2021-08-19 01:40:00|294.75|291.95|294.4|291.6|294.96|292.16|294.26|291.46|0
1629337500000|2021-08-19 01:45:00|294.54|291.74|294.82|292.02|294.96|292.16|294.54|291.74|0
1629337800000|2021-08-19 01:50:00|294.95|292.15|295.37|292.57|295.37|292.57|294.82|292.02|0
1629338100000|2021-08-19 01:55:00|295.51|292.71|297.32|294.52|297.46|294.66|295.51|292.71|0
1629338400000|2021-08-19 02:00:00|297.6|294.8|297.74|294.94|298.58|295.78|297.6|294.8|0
1629338700000|2021-08-19 02:05:00|297.6|294.8|297.46|294.66|297.74|294.94|297.04|294.24|0
1629339000000|2021-08-19 02:10:00|297.6|294.8|298.16|295.36|298.3|295.5|297.6|294.8|0
1629339300000|2021-08-19 02:15:00|298.3|295.5|299.28|296.48|300.12|297.32|298.16|295.36|0
1629339600000|2021-08-19 02:20:00|299.21|296.41|299.91|297.11|300.54|297.74|299.14|296.34|0
1629339900000|2021-08-19 02:25:00|299.84|297.04|300.12|297.32|300.54|297.74|299.42|296.62|0
1629340200000|2021-08-19 02:30:00|300.19|297.39|298.71|295.91|300.4|297.6|298.57|295.77|0
1629340500000|2021-08-19 02:35:00|299.13|296.33|298.78|295.98|299.13|296.33|298.57|295.77|0
1629340800000|2021-08-19 02:40:00|298.85|296.05|298.71|295.91|298.85|296.05|298.29|295.49|0
1629341100000|2021-08-19 02:45:00|298.85|296.05|297.03|294.23|298.99|296.19|296.89|294.09|0
1629341400000|2021-08-19 02:50:00|296.89|294.09|297.44|294.64|297.72|294.92|296.89|294.09|0
1629341700000|2021-08-19 02:55:00|297.3|294.5|298.14|295.34|298.28|295.48|297.16|294.36|0
1629342000000|2021-08-19 03:00:00|297.86|295.06|297.72|294.92|297.86|295.06|297.16|294.36|0
1629342300000|2021-08-19 03:05:00|297.86|295.06|298.14|295.34|298.28|295.48|297.3|294.5|0
1629342600000|2021-08-19 03:10:00|298.28|295.48|298.14|295.34|298.98|296.18|298.14|295.34|0
1629342900000|2021-08-19 03:15:00|298.21|295.41|297.99|295.19|298.7|295.9|297.99|295.19|0
1629343200000|2021-08-19 03:20:00|297.85|295.05|296.95|294.15|297.85|295.05|296.53|293.73|0
1629343500000|2021-08-19 03:25:00|297.01|294.21|297.57|294.77|298.13|295.33|296.87|294.07|0
1629343800000|2021-08-19 03:30:00|297.71|294.91|297.99|295.19|298.41|295.61|297.71|294.91|0
1629344100000|2021-08-19 03:35:00|298.13|295.33|298.76|295.96|298.83|296.03|298.13|295.33|0
1629344400000|2021-08-19 03:40:00|298.69|295.89|298.55|295.75|298.83|296.03|298.27|295.47|0
1629344700000|2021-08-19 03:45:00|298.69|295.89|298.82|296.02|299.11|296.31|298.26|295.46|0
1629345000000|2021-08-19 03:50:00|298.96|296.16|298.12|295.32|299.11|296.31|298.12|295.32|0
1629345300000|2021-08-19 03:55:00|298.26|295.46|298.47|295.67|298.54|295.74|298.12|295.32|0
1629345600000|2021-08-19 04:00:00|298.4|295.6|296.95|294.15|298.68|295.88|296.66|293.86|0
1629345900000|2021-08-19 04:05:00|296.8|294|297.36|294.56|297.44|294.64|296.8|294|0
1629346200000|2021-08-19 04:10:00|297.22|294.42|297.5|294.7|297.5|294.7|297.22|294.42|0
1629346500000|2021-08-19 04:15:00|297.36|294.56|298.06|295.26|298.35|295.55|297.36|294.56|0
1629346800000|2021-08-19 04:20:00|297.92|295.12|297.71|294.91|298.06|295.26|297.5|294.7|0
1629347100000|2021-08-19 04:25:00|297.64|294.84|297.92|295.12|297.92|295.12|297.36|294.56|0
1629347400000|2021-08-19 04:30:00|297.78|294.98|297.78|294.98|297.85|295.05|297.36|294.56|0
1629347700000|2021-08-19 04:35:00|297.92|295.12|297.78|294.98|298.2|295.4|297.64|294.84|0
1629348000000|2021-08-19 04:40:00|297.92|295.12|297.21|294.41|297.92|295.12|297.07|294.27|0
1629348300000|2021-08-19 04:45:00|297.14|294.34|297.21|294.41|297.35|294.55|297.07|294.27|0
1629348600000|2021-08-19 04:50:00|297.35|294.55|298.05|295.25|298.05|295.25|297.21|294.41|0
1629348900000|2021-08-19 04:55:00|297.91|295.11|297.91|295.11|298.19|295.39|297.77|294.97|0
1629349200000|2021-08-19 05:00:00|297.77|294.97|298.19|295.39|300.17|297.37|297.77|294.97|0
1629349500000|2021-08-19 05:05:00|298.05|295.25|298.33|295.53|298.89|296.09|297.63|294.83|0
1629349800000|2021-08-19 05:10:00|298.4|295.6|298.4|295.6|299.03|296.23|298.4|295.6|0
1629350100000|2021-08-19 05:15:00|298.33|295.53|300.34|297.54|301.37|298.57|297.9|295.1|0
1629350400000|2021-08-19 05:20:00|300.2|297.4|299.77|296.97|300.9|298.1|299.35|296.55|0
1629350700000|2021-08-19 05:25:00|299.71|296.91|300.76|297.96|300.76|297.96|299.49|296.69|0
1629351000000|2021-08-19 05:30:00|300.62|297.82|299.77|296.97|300.76|297.96|299.49|296.69|0
1629351300000|2021-08-19 05:35:00|299.7|296.9|299.84|297.04|299.91|297.11|298.93|296.13|0
1629351600000|2021-08-19 05:40:00|299.77|296.97|301.6|298.8|301.74|298.94|299.49|296.69|0
1629351900000|2021-08-19 05:45:00|301.67|298.87|301.88|299.08|302.31|299.51|301.32|298.52|0
1629352200000|2021-08-19 05:50:00|301.74|298.94|302.87|300.07|303.01|300.21|301.74|298.94|0
1629352500000|2021-08-19 05:55:00|302.94|300.14|303.86|301.06|303.86|301.06|302.94|300.14|0
1629352800000|2021-08-19 06:00:00|304|301.2|307.13|304.33|307.13|304.33|302.58|299.78|0
1629353100000|2021-08-19 06:05:00|307.28|304.48|306.78|303.98|307.56|304.76|305.99|303.19|0
1629353400000|2021-08-19 06:10:00|306.85|304.05|309.88|307.08|310.02|307.22|306.56|303.76|0
1629353700000|2021-08-19 06:15:00|310.02|307.22|309.1|306.3|311.16|308.36|309.02|306.22|0
1629354000000|2021-08-19 06:20:00|309.02|306.22|311.88|309.08|312.02|309.22|309.02|306.22|0
1629354300000|2021-08-19 06:25:00|312.02|309.22|313.6|310.8|313.88|311.08|311.81|309.01|0
1629354600000|2021-08-19 06:30:00|313.74|310.94|311.59|308.79|313.88|311.08|311.16|308.36|0
1629354900000|2021-08-19 06:35:00|311.44|308.64|312.16|309.36|312.73|309.93|311.44|308.64|0
1629355200000|2021-08-19 06:40:00|312.3|309.5|312.16|309.36|313.45|310.65|312.01|309.21|0
1629355500000|2021-08-19 06:45:00|312.3|309.5|313.45|310.65|313.73|310.93|312.3|309.5|0
1629355800000|2021-08-19 06:50:00|313.3|310.5|313.01|310.21|313.59|310.79|312.01|309.21|0
1629356100000|2021-08-19 06:55:00|313.09|310.29|316.9|314.1|317.77|314.97|313.01|310.21|0
1629356400000|2021-08-19 07:00:00|316.47|313.67|318.06|315.26|318.5|315.7|316.03|313.23|0
1629356700000|2021-08-19 07:05:00|317.57|315.17|314.47|312.07|319.75|317.35|311.61|309.21|0
1629357000000|2021-08-19 07:10:00|314.32|311.92|313.15|310.75|317.36|314.96|312.87|310.47|0
1629357300000|2021-08-19 07:15:00|312.87|310.47|312.58|310.18|315.03|312.63|312.58|310.18|0
1629357600000|2021-08-19 07:20:00|312.51|310.11|310.99|308.59|313.66|311.26|310.99|308.59|0
1629357900000|2021-08-19 07:25:00|310.7|308.3|311.71|309.31|313.73|311.33|310.7|308.3|0
1629358200000|2021-08-19 07:30:00|312|309.6|314.75|312.35|315.18|312.78|312|309.6|0
1629358500000|2021-08-19 07:35:00|314.89|312.49|314.02|311.62|315.62|313.22|314.02|311.62|0
1629358800000|2021-08-19 07:40:00|314.17|311.77|314.53|312.13|316.13|313.73|314.17|311.77|0
1629359100000|2021-08-19 07:45:00|314.6|312.2|312.71|310.31|315.03|312.63|312.07|309.67|0
1629359400000|2021-08-19 07:50:00|312.57|310.17|315.61|313.21|316.05|313.65|312.28|309.88|0
1629359700000|2021-08-19 07:55:00|315.47|313.07|314.88|312.48|316.19|313.79|314.88|312.48|0
1629360000000|2021-08-19 08:00:00|314.96|312.56|317.8|315.4|318.09|315.69|314.88|312.48|0
1629360300000|2021-08-19 08:05:00|317.94|315.54|316.92|314.52|318.67|316.27|316.77|314.37|0
1629360600000|2021-08-19 08:10:00|316.77|314.37|317.06|314.66|317.5|315.1|315.9|313.5|0
1629360900000|2021-08-19 08:15:00|317.21|314.81|319.57|317.17|319.57|317.17|317.21|314.81|0
1629361200000|2021-08-19 08:20:00|319.42|317.02|321.24|318.84|321.68|319.28|319.42|317.02|0
1629361500000|2021-08-19 08:25:00|321.39|318.99|321.44|319.04|322.47|320.07|321.24|318.84|0
1629361800000|2021-08-19 08:30:00|321.59|319.19|321.73|319.33|322.17|319.77|321.29|318.89|0
1629362100000|2021-08-19 08:35:00|321.88|319.48|320.56|318.16|322.76|320.36|320.56|318.16|0
1629362400000|2021-08-19 08:40:00|320.41|318.01|319.24|316.84|321.29|318.89|318.95|316.55|0
1629362700000|2021-08-19 08:45:00|319.46|317.06|322.46|320.06|322.46|320.06|318.95|316.55|0
1629363000000|2021-08-19 08:50:00|322.61|320.21|322.16|319.76|322.9|320.5|320.99|318.59|0
1629363300000|2021-08-19 08:55:00|322.46|320.06|320.99|318.59|322.6|320.2|320.99|318.59|0
1629363600000|2021-08-19 09:00:00|320.84|318.44|322.75|320.35|323.34|320.94|320.84|318.44|0
1629363900000|2021-08-19 09:05:00|322.89|320.49|324.29|321.89|324.66|322.26|322.75|320.35|0
1629364200000|2021-08-19 09:10:00|324.07|321.67|325.05|322.65|325.5|323.1|323.04|320.64|0
1629364500000|2021-08-19 09:15:00|325.13|322.73|323.44|321.04|326.67|324.27|323.37|320.97|0
1629364800000|2021-08-19 09:20:00|323.15|320.75|322.85|320.45|324.47|322.07|322.56|320.16|0
1629365100000|2021-08-19 09:25:00|322.71|320.31|322.12|319.72|323.44|321.04|321.54|319.14|0
1629365400000|2021-08-19 09:30:00|322.27|319.87|318.91|316.51|322.85|320.45|318.91|316.51|0
1629365700000|2021-08-19 09:35:00|318.77|316.37|316.41|314.01|319.57|317.17|315.41|313.01|0
1629366000000|2021-08-19 09:40:00|316.26|313.86|313.81|311.41|316.85|314.45|313.66|311.26|0
1629366300000|2021-08-19 09:45:00|313.95|311.55|312.94|310.54|314.39|311.99|312.5|310.1|0
1629366600000|2021-08-19 09:50:00|312.79|310.39|311.78|309.38|313.08|310.68|311.71|309.31|0
1629366900000|2021-08-19 09:55:00|311.85|309.45|311.78|309.38|311.92|309.52|310.19|307.79|0
1629367200000|2021-08-19 10:00:00|311.85|309.45|311.2|308.8|312.07|309.67|310.48|308.08|0
1629367500000|2021-08-19 10:05:00|311.34|308.94|311.05|308.65|311.63|309.23|308.75|306.35|0
1629367800000|2021-08-19 10:10:00|311.2|308.8|311.92|309.52|311.92|309.52|310.04|307.64|0
1629368100000|2021-08-19 10:15:00|311.77|309.37|312.2|309.8|313.07|310.67|311.05|308.65|0
1629368400000|2021-08-19 10:20:00|312.35|309.95|309.89|307.49|313.22|310.82|309.75|307.35|0
1629368700000|2021-08-19 10:25:00|310.04|307.64|311.62|309.22|312.78|310.38|309.97|307.57|0
1629369000000|2021-08-19 10:30:00|311.48|309.08|311.91|309.51|312.49|310.09|310.76|308.36|0
1629369300000|2021-08-19 10:35:00|311.62|309.22|313.93|311.53|313.93|311.53|311.48|309.08|0
1629369600000|2021-08-19 10:40:00|313.79|311.39|316.98|314.58|317.12|314.72|313.64|311.24|0
1629369900000|2021-08-19 10:45:00|316.83|314.43|315.38|312.98|317.12|314.72|315.38|312.98|0
1629370200000|2021-08-19 10:50:00|315.45|313.05|315.89|313.49|316.98|314.58|315.09|312.69|0
1629370500000|2021-08-19 10:55:00|315.96|313.56|316.83|314.43|317.26|314.86|315.52|313.12|0
1629370800000|2021-08-19 11:00:00|316.39|313.99|315.95|313.55|316.83|314.43|315.81|313.41|0
1629371100000|2021-08-19 11:05:00|315.81|313.41|317.7|315.3|318.65|316.25|315.37|312.97|0
1629371400000|2021-08-19 11:10:00|318.13|315.73|318.55|316.15|319.94|317.54|317.7|315.3|0
1629371700000|2021-08-19 11:15:00|318.4|316|319.27|316.87|319.86|317.46|317.82|315.42|0
1629372000000|2021-08-19 11:20:00|319.42|317.02|319.79|317.39|321.75|319.35|318.98|316.58|0
1629372300000|2021-08-19 11:25:00|320.15|317.75|318.4|316|320.15|317.75|318.4|316|0
1629372600000|2021-08-19 11:30:00|318.54|316.14|316.38|313.98|319.06|316.66|316.09|313.69|0
1629372900000|2021-08-19 11:35:00|316.23|313.83|315.65|313.25|316.81|314.41|314.93|312.53|0
1629373200000|2021-08-19 11:40:00|315.51|313.11|316.6|314.2|316.67|314.27|315.07|312.67|0
1629373500000|2021-08-19 11:45:00|316.52|314.12|316.52|314.12|316.6|314.2|315.36|312.96|0
1629373800000|2021-08-19 11:50:00|316.66|314.26|319.87|317.47|319.87|317.47|316.52|314.12|0
1629374100000|2021-08-19 11:55:00|320.02|317.62|320.66|318.26|321.01|318.61|319.43|317.03|0
1629374400000|2021-08-19 12:00:00|320.74|318.34|321.98|319.58|323.01|320.61|320.07|317.67|0
1629374700000|2021-08-19 12:05:00|321.83|319.43|319.63|317.23|322.05|319.65|319.63|317.23|0
1629375000000|2021-08-19 12:10:00|319.49|317.09|319.78|317.38|319.92|317.52|318.61|316.21|0
1629375300000|2021-08-19 12:15:00|319.63|317.23|319.05|316.65|319.63|317.23|318.9|316.5|0
1629375600000|2021-08-19 12:20:00|318.98|316.58|316.86|314.46|319.05|316.65|316.72|314.32|0
1629375900000|2021-08-19 12:25:00|316.72|314.32|317.23|314.83|317.3|314.9|315.85|313.45|0
1629376200000|2021-08-19 12:30:00|317.08|314.68|318.68|316.28|318.89|316.49|316.57|314.17|0
1629376500000|2021-08-19 12:35:00|318.75|316.35|316.71|314.31|318.75|316.35|316.71|314.31|0
1629376800000|2021-08-19 12:40:00|316.57|314.17|316.56|314.16|317.14|314.74|315.84|313.44|0
1629377100000|2021-08-19 12:45:00|316.27|313.87|318.45|316.05|318.45|316.05|316.27|313.87|0
1629377400000|2021-08-19 12:50:00|318.31|315.91|319.62|317.22|319.91|317.51|318.31|315.91|0
1629377700000|2021-08-19 12:55:00|319.91|317.51|320.64|318.24|320.64|318.24|318.74|316.34|0
1629378000000|2021-08-19 13:00:00|320.35|317.95|318.59|316.19|320.35|317.95|317.57|315.17|0
1629378300000|2021-08-19 13:05:00|318.45|316.05|316.84|314.44|318.74|316.34|315.83|313.43|0
1629378600000|2021-08-19 13:10:00|316.7|314.3|312.72|310.32|316.7|314.3|312.65|310.25|0
1629378900000|2021-08-19 13:15:00|312.36|309.96|312.5|310.1|312.94|310.54|311.79|309.39|0
1629379200000|2021-08-19 13:20:00|312.65|310.25|314.09|311.69|314.23|311.83|312.65|310.25|0
1629379500000|2021-08-19 13:25:00|314.23|311.83|315.1|312.7|315.1|312.7|313.65|311.25|0
1629379800000|2021-08-19 13:30:00|314.66|312.26|305.07|302.67|315.39|312.99|305.07|302.67|0
1629380100000|2021-08-19 13:35:00|305.22|302.82|307.63|305.23|309.48|307.08|304.08|301.68|0
1629380400000|2021-08-19 13:40:00|307.49|305.09|306.35|303.95|310.49|308.09|305.07|302.67|0
1629380700000|2021-08-19 13:45:00|305.92|303.52|304.86|302.46|309.18|306.78|298.99|296.59|0
1629381000000|2021-08-19 13:50:00|304.72|302.32|299.78|297.38|304.72|302.32|299.5|297.1|0
1629381300000|2021-08-19 13:55:00|299.36|296.96|301.01|298.61|303.03|300.63|299.36|296.96|0
1629381600000|2021-08-19 14:00:00|301.3|298.9|297.51|295.11|302|299.6|296.4|294|0
1629381900000|2021-08-19 14:05:00|297.37|294.97|297.65|295.25|298.49|296.09|296.54|294.14|0
1629382200000|2021-08-19 14:10:00|297.79|295.39|297.23|294.83|299.19|296.79|296.4|294|0
1629382500000|2021-08-19 14:15:00|296.95|294.55|295.52|293.12|298.74|296.34|292.89|290.49|0
1629382800000|2021-08-19 14:20:00|295.66|293.26|298.44|296.04|298.44|296.04|294.41|292.01|0
1629383100000|2021-08-19 14:25:00|298.17|295.77|298.02|295.62|299.42|297.02|297.47|295.07|0
1629383400000|2021-08-19 14:30:00|298.16|295.76|301.53|299.13|301.95|299.55|297.74|295.34|0
1629383700000|2021-08-19 14:35:00|301.46|299.06|305.29|302.89|305.86|303.46|301.39|298.99|0
1629384000000|2021-08-19 14:40:00|305.57|303.17|307.58|305.18|308.15|305.75|305.57|303.17|0
1629384300000|2021-08-19 14:45:00|307.52|305.12|308.43|306.03|308.86|306.46|306.59|304.19|0
1629384600000|2021-08-19 14:50:00|308.58|306.18|304.22|301.82|308.86|306.46|303.93|301.53|0
1629384900000|2021-08-19 14:55:00|304.08|301.68|297.93|295.53|304.22|301.82|297.79|295.39|0
1629385200000|2021-08-19 15:00:00|297.79|295.39|298.48|296.08|300.71|298.31|297.37|294.97|0
1629385500000|2021-08-19 15:05:00|298.06|295.66|301.27|298.87|301.69|299.29|297.51|295.11|0
1629385800000|2021-08-19 15:10:00|301.13|298.73|300.01|297.61|301.27|298.87|299.17|296.77|0
1629386100000|2021-08-19 15:15:00|299.59|297.19|297.64|295.24|301.2|298.8|297.5|295.1|0
1629386400000|2021-08-19 15:20:00|297.44|295.04|297.64|295.24|299.17|296.77|297.36|294.96|0
1629386700000|2021-08-19 15:25:00|297.09|294.69|300.62|298.22|303.46|301.06|297.09|294.69|0
1629387000000|2021-08-19 15:30:00|300.48|298.08|298.38|295.98|300.48|298.08|296.72|294.32|0
1629387300000|2021-08-19 15:35:00|298.25|295.85|298.38|295.98|299.92|297.52|297.41|295.01|0
1629387600000|2021-08-19 15:40:00|298.24|295.84|294.43|292.03|298.66|296.26|294.09|291.69|0
1629387900000|2021-08-19 15:45:00|294.09|291.69|288.28|285.88|294.09|291.69|287.73|285.33|0
1629388200000|2021-08-19 15:50:00|288.01|285.61|288.69|286.29|288.69|286.29|287.46|285.06|0
1629388500000|2021-08-19 15:55:00|288.55|286.15|287.59|285.19|288.55|286.15|286.23|283.83|0
1629388800000|2021-08-19 16:00:00|287.73|285.33|287.04|284.64|287.73|285.33|285.82|283.42|0
1629389100000|2021-08-19 16:05:00|287.18|284.78|291.3|288.9|291.44|289.04|286.36|283.96|0
1629389400000|2021-08-19 16:10:00|291.44|289.04|290.06|287.66|291.44|289.04|288.68|286.28|0
1629389700000|2021-08-19 16:15:00|289.92|287.52|290.88|288.48|291.16|288.76|289.78|287.38|0
1629390000000|2021-08-19 16:20:00|290.75|288.35|291.57|289.17|291.85|289.45|289.51|287.11|0
1629390300000|2021-08-19 16:25:00|291.43|289.03|290.33|287.93|291.43|289.03|290.05|287.65|0
1629390600000|2021-08-19 16:30:00|290.47|288.07|289.23|286.83|291.02|288.62|289.23|286.83|0
1629390900000|2021-08-19 16:35:00|289.36|286.96|287.99|285.59|290.05|287.65|287.99|285.59|0
1629391200000|2021-08-19 16:40:00|288.13|285.73|288.67|286.27|288.67|286.27|287.3|284.9|0
1629391500000|2021-08-19 16:45:00|288.61|286.21|288.73|286.33|289.5|287.1|288.12|285.72|0
1629391800000|2021-08-19 16:50:00|288.59|286.19|287.63|285.23|289.14|286.74|287.49|285.09|0
1629392100000|2021-08-19 16:55:00|287.49|285.09|287.35|284.95|288.04|285.64|287.08|284.68|0
1629392400000|2021-08-19 17:00:00|287.22|284.82|290.65|288.25|290.65|288.25|287.08|284.68|0
1629392700000|2021-08-19 17:05:00|290.78|288.38|292.3|289.9|292.85|290.45|290.51|288.11|0
1629393000000|2021-08-19 17:10:00|292.02|289.62|291.19|288.79|292.16|289.76|290.37|287.97|0
1629393300000|2021-08-19 17:15:00|291.06|288.66|292.16|289.76|292.71|290.31|290.78|288.38|0
1629393600000|2021-08-19 17:20:00|291.88|289.48|292.29|289.89|292.64|290.24|290.64|288.24|0
1629393900000|2021-08-19 17:25:00|292.02|289.62|295.34|292.94|295.34|292.94|291.6|289.2|0
1629394200000|2021-08-19 17:30:00|294.79|292.39|295.2|292.8|296.32|293.92|294.72|292.32|0
1629394500000|2021-08-19 17:35:00|295.34|292.94|294.65|292.25|297.02|294.62|294.51|292.11|0
1629394800000|2021-08-19 17:40:00|294.51|292.11|293.39|290.99|294.86|292.46|291.87|289.47|0
1629395100000|2021-08-19 17:45:00|293.26|290.86|293.53|291.13|295.06|292.66|293.26|290.86|0
1629395400000|2021-08-19 17:50:00|293.67|291.27|294.78|292.38|294.92|292.52|292.84|290.44|0
1629395700000|2021-08-19 17:55:00|294.64|292.24|298.27|295.87|298.27|295.87|294.5|292.1|0
1629396000000|2021-08-19 18:00:00|298.13|295.73|299.95|297.55|300.09|297.69|296.03|293.63|0
1629396300000|2021-08-19 18:05:00|299.67|297.27|302.55|300.15|304.23|301.83|298.26|295.86|0
1629396600000|2021-08-19 18:10:00|302.69|300.29|302.41|300.01|303.81|301.41|301.01|298.61|0
1629396900000|2021-08-19 18:15:00|302.69|300.29|301.99|299.59|303.95|301.55|301.57|299.17|0
1629397200000|2021-08-19 18:20:00|301.85|299.45|300.59|298.19|303.39|300.99|300.59|298.19|0
1629397500000|2021-08-19 18:25:00|300.73|298.33|305.91|303.51|306.2|303.8|299.34|296.94|0
1629397800000|2021-08-19 18:30:00|306.2|303.8|304.64|302.24|309.74|307.34|304.64|302.24|0
1629398100000|2021-08-19 18:35:00|305.21|302.81|303.52|301.12|305.21|302.81|302.54|300.14|0
1629398400000|2021-08-19 18:40:00|303.94|301.54|303.38|300.98|306.05|303.65|302.82|300.42|0
1629398700000|2021-08-19 18:45:00|303.66|301.26|303.24|300.84|305.63|303.23|302.68|300.28|0
1629399000000|2021-08-19 18:50:00|303.38|300.98|298.35|295.95|306.05|303.65|298.35|295.95|0
1629399300000|2021-08-19 18:55:00|298.63|296.23|297.66|295.26|299.46|297.06|297.24|294.84|0
1629399600000|2021-08-19 19:00:00|297.52|295.12|294.07|291.67|297.66|295.26|293.8|291.4|0
1629399900000|2021-08-19 19:05:00|293.93|291.53|294.21|291.81|295.52|293.12|293.38|290.98|0
1629400200000|2021-08-19 19:10:00|294.07|291.67|295.86|293.46|295.93|293.53|293.38|290.98|0
1629400500000|2021-08-19 19:15:00|295.17|292.77|293.65|291.25|295.3|292.9|293.11|290.71|0
1629400800000|2021-08-19 19:20:00|293.1|290.7|292.55|290.15|294.34|291.94|292.42|290.02|0
1629401100000|2021-08-19 19:25:00|292.28|289.88|290.64|288.24|292.69|290.29|290.37|287.97|0
1629401400000|2021-08-19 19:30:00|290.78|288.38|290.37|287.97|292.83|290.43|290.09|287.69|0
1629401700000|2021-08-19 19:35:00|290.09|287.69|294.33|291.93|294.33|291.93|289.82|287.42|0
1629402000000|2021-08-19 19:40:00|294.19|291.79|295.84|293.44|297.78|295.38|294.06|291.66|0
1629402300000|2021-08-19 19:45:00|295.98|293.58|296.67|294.27|298.61|296.21|295.98|293.58|0
1629402600000|2021-08-19 19:50:00|297.02|294.62|297.91|295.51|298.89|296.49|294.47|292.07|0
1629402900000|2021-08-19 19:55:00|298.05|295.65|295.98|293.58|299.72|297.32|295.98|293.58|0
1629403200000|2021-08-19 20:00:00|296.25|293.85|295.56|293.16|296.25|293.85|295.01|292.61|0
1629403500000|2021-08-19 20:05:00|295.42|293.02|293.91|291.51|295.84|293.44|293.91|291.51|0
1629403800000|2021-08-19 20:10:00|293.77|291.37|295.14|292.74|295.14|292.74|293.36|290.96|0
1629404100000|2021-08-19 20:15:00|295.34|292.54|295.76|292.96|295.76|292.96|294.24|291.44|0
1629404400000|2021-08-19 20:20:00|295.62|292.82|295.75|292.95|296.17|293.37|295.62|292.82|0
1629404700000|2021-08-19 20:25:00|295.62|292.82|296.17|293.37|296.17|293.37|295.48|292.68|0
1629405000000|2021-08-19 20:30:00|296.3|293.5|296.3|293.5|296.58|293.78|295.89|293.09|0
1629405300000|2021-08-19 20:35:00|296.16|293.36|296.58|293.78|296.71|293.91|296.03|293.23|0
1629405600000|2021-08-19 20:40:00|296.44|293.64|296.44|293.64|296.71|293.91|296.16|293.36|0
1629405900000|2021-08-19 20:45:00|296.37|293.57|295.61|292.81|296.44|293.64|295.61|292.81|0
1629406200000|2021-08-19 20:50:00|295.54|292.74|295.74|292.94|295.74|292.94|295.54|292.74|0
1629406500000|2021-08-19 20:55:00|295.88|293.08|295.81|293.01|296.02|293.22|295.6|292.8|0
1629406800000|2021-08-19 21:00:00|295.83|293.03|295.83|293.03|295.89|293.09|295.8|293|0
1629407100000|2021-08-19 21:05:00|295.85|293.05|295.85|293.05|295.87|293.07|295.75|292.95|0
1629407400000|2021-08-19 21:10:00|295.79|292.99|295.75|292.95|295.79|292.99|295.61|292.81|0
1629407700000|2021-08-19 21:15:00|295.79|292.99|295.58|292.78|295.79|292.99|295.58|292.78|0
1629408600000|2021-08-19 21:30:00|295.6|292.8|295.9|293.1|296.06|293.26|295.6|292.8|0
1629408900000|2021-08-19 21:35:00|295.92|293.12|296.04|293.24|296.31|293.51|295.92|293.12|0
1629409200000|2021-08-19 21:40:00|296.08|293.28|296.14|293.34|296.28|293.48|296.08|293.28|0
1629409500000|2021-08-19 21:45:00|296.12|293.32|296.16|293.36|296.28|293.48|296.02|293.22|0
1629409800000|2021-08-19 21:50:00|296.12|293.32|296.19|293.39|296.32|293.52|296.1|293.3|0
1629410100000|2021-08-19 21:55:00|296.38|293.58|296.19|293.39|296.41|293.61|296.02|293.22|0
1629410400000|2021-08-19 22:00:00|295.93|293.13|296.96|294.16|296.96|294.16|295.58|292.78|0
1629410700000|2021-08-19 22:05:00|296.82|294.02|296.68|293.88|296.96|294.16|296.68|293.88|0
1629411000000|2021-08-19 22:10:00|296.54|293.74|296.68|293.88|296.68|293.88|296.13|293.33|0
1629411300000|2021-08-19 22:15:00|296.54|293.74|296.81|294.01|297.51|294.71|296.54|293.74|0
1629411600000|2021-08-19 22:20:00|296.89|294.09|296.4|293.6|296.89|294.09|296.26|293.46|0
1629411900000|2021-08-19 22:25:00|296.26|293.46|295.98|293.18|296.4|293.6|295.71|292.91|0
1629412200000|2021-08-19 22:30:00|295.84|293.04|296.67|293.87|296.67|293.87|295.84|293.04|0
1629412500000|2021-08-19 22:35:00|296.81|294.01|297.08|294.28|297.22|294.42|296.81|294.01|0
1629412800000|2021-08-19 22:40:00|297.02|294.22|297.77|294.97|298.05|295.25|296.94|294.14|0
1629413100000|2021-08-19 22:45:00|297.91|295.11|297.49|294.69|297.91|295.11|297.49|294.69|0
1629413400000|2021-08-19 22:50:00|297.63|294.83|297.56|294.76|297.91|295.11|297.49|294.69|0
1629413700000|2021-08-19 22:55:00|297.63|294.83|297.91|295.11|298.05|295.25|297.49|294.69|0
1629414000000|2021-08-19 23:00:00|297.77|294.97|297.49|294.69|298.04|295.24|297.35|294.55|0
1629414300000|2021-08-19 23:05:00|297.35|294.55|297.76|294.96|298.04|295.24|297.35|294.55|0
1629414600000|2021-08-19 23:10:00|297.7|294.9|298.04|295.24|298.04|295.24|297.63|294.83|0
1629414900000|2021-08-19 23:15:00|297.97|295.17|298.04|295.24|298.18|295.38|297.62|294.82|0
1629415200000|2021-08-19 23:20:00|298.18|295.38|297.9|295.1|298.18|295.38|297.76|294.96|0
1629415500000|2021-08-19 23:25:00|297.76|294.96|297.76|294.96|297.9|295.1|297.2|294.4|0
1629415800000|2021-08-19 23:30:00|297.62|294.82|298.03|295.23|298.17|295.37|297.62|294.82|0
1629416100000|2021-08-19 23:35:00|298.17|295.37|298.17|295.37|298.31|295.51|297.89|295.09|0
1629416400000|2021-08-19 23:40:00|298.31|295.51|299.14|296.34|299.14|296.34|298.17|295.37|0
1629416700000|2021-08-19 23:45:00|299|296.2|299.83|297.03|299.97|297.17|298.86|296.06|0
1629417000000|2021-08-19 23:50:00|299.69|296.89|301.3|298.5|301.36|298.56|299.69|296.89|0
1629417300000|2021-08-19 23:55:00|301.22|298.42|300.52|297.72|301.5|298.7|300.11|297.31|0
1629417600000|2021-08-20 00:00:00|300.38|297.58|297.54|294.74|300.66|297.86|297.33|294.53|0
1629417900000|2021-08-20 00:05:00|297.61|294.81|297.68|294.88|297.74|294.94|296.91|294.11|0
1629418200000|2021-08-20 00:10:00|297.74|294.94|298.02|295.22|298.43|295.63|297.33|294.53|0
1629418500000|2021-08-20 00:15:00|297.88|295.08|299.12|296.32|299.96|297.16|297.88|295.08|0
1629418800000|2021-08-20 00:20:00|298.99|296.19|297.6|294.8|299.26|296.46|297.04|294.24|0
1629419100000|2021-08-20 00:25:00|297.46|294.66|297.04|294.24|298.01|295.21|297.04|294.24|0
1629419400000|2021-08-20 00:30:00|296.98|294.18|296.21|293.41|296.98|294.18|294.77|291.97|0
1629419700000|2021-08-20 00:35:00|296.35|293.55|295.66|292.86|296.49|293.69|295.38|292.58|0
1629420000000|2021-08-20 00:40:00|295.52|292.72|296.21|293.41|296.35|293.55|295.52|292.72|0
1629420300000|2021-08-20 00:45:00|296.07|293.27|294.69|291.89|296.07|293.27|294.62|291.82|0
1629420600000|2021-08-20 00:50:00|294.42|291.62|294.69|291.89|294.69|291.89|294.14|291.34|0
1629420900000|2021-08-20 00:55:00|294.62|291.82|295.58|292.78|295.93|293.13|294.55|291.75|0
1629421200000|2021-08-20 01:00:00|295.65|292.85|295.79|292.99|296.34|293.54|295.37|292.57|0
1629421500000|2021-08-20 01:05:00|295.72|292.92|296.89|294.09|296.89|294.09|294.68|291.88|0
1629421800000|2021-08-20 01:10:00|297.03|294.23|296.61|293.81|297.03|294.23|296.06|293.26|0
1629422100000|2021-08-20 01:15:00|296.47|293.67|298.13|295.33|299.24|296.44|296.33|293.53|0
1629422400000|2021-08-20 01:20:00|298.27|295.47|298.68|295.88|299.24|296.44|298.06|295.26|0
1629422700000|2021-08-20 01:25:00|298.82|296.02|297.57|294.77|298.82|296.02|297.09|294.29|0
1629423000000|2021-08-20 01:30:00|297.65|294.85|298.96|296.16|299.51|296.71|297.43|294.63|0
1629423300000|2021-08-20 01:35:00|299.1|296.3|301.6|298.8|301.74|298.94|298.82|296.02|0
1629423600000|2021-08-20 01:40:00|301.46|298.66|303.56|300.76|303.7|300.9|301.04|298.24|0
1629423900000|2021-08-20 01:45:00|303.42|300.62|303.7|300.9|303.84|301.04|302.72|299.92|0
1629424200000|2021-08-20 01:50:00|303.63|300.83|302.44|299.64|303.7|300.9|302.44|299.64|0
1629424500000|2021-08-20 01:55:00|302.58|299.78|302.15|299.35|303.14|300.34|302.01|299.21|0
1629424800000|2021-08-20 02:00:00|302.01|299.21|300.9|298.1|302.23|299.43|300.9|298.1|0
1629425100000|2021-08-20 02:05:00|300.76|297.96|300.75|297.95|300.9|298.1|300.06|297.26|0
1629425400000|2021-08-20 02:10:00|300.61|297.81|300.55|297.75|301.31|298.51|300.47|297.67|0
1629425700000|2021-08-20 02:15:00|300.41|297.61|300.33|297.53|300.75|297.95|299.92|297.12|0
1629426000000|2021-08-20 02:20:00|300.47|297.67|301.17|298.37|301.17|298.37|300.33|297.53|0
1629426300000|2021-08-20 02:25:00|301.24|298.44|300.33|297.53|301.31|298.51|300.05|297.25|0
1629426600000|2021-08-20 02:30:00|300.4|297.6|300.74|297.94|300.96|298.16|299.91|297.11|0
1629426900000|2021-08-20 02:35:00|300.88|298.08|301.02|298.22|301.02|298.22|300.46|297.66|0
1629427200000|2021-08-20 02:40:00|301.16|298.36|301.86|299.06|301.86|299.06|300.68|297.88|0
1629427500000|2021-08-20 02:45:00|302|299.2|301.44|298.64|302.14|299.34|301.44|298.64|0
1629427800000|2021-08-20 02:50:00|301.58|298.78|300.88|298.08|301.86|299.06|300.81|298.01|0
1629428100000|2021-08-20 02:55:00|300.81|298.01|301.09|298.29|301.43|298.63|300.46|297.66|0
1629428400000|2021-08-20 03:00:00|301.01|298.21|300.73|297.93|301.01|298.21|300.45|297.65|0
1629428700000|2021-08-20 03:05:00|300.87|298.07|300.17|297.37|301.01|298.21|299.9|297.1|0
1629429000000|2021-08-20 03:10:00|300.31|297.51|298.78|295.98|300.45|297.65|298.64|295.84|0
1629429300000|2021-08-20 03:15:00|298.92|296.12|298.78|295.98|299.34|296.54|298.5|295.7|0
1629429600000|2021-08-20 03:20:00|298.64|295.84|298.92|296.12|299.19|296.39|298.36|295.56|0
1629429900000|2021-08-20 03:25:00|298.64|295.84|299.89|297.09|299.89|297.09|298.64|295.84|0
1629430200000|2021-08-20 03:30:00|299.75|296.95|300.86|298.06|301|298.2|299.61|296.81|0
1629430500000|2021-08-20 03:35:00|300.72|297.92|301.84|299.04|301.84|299.04|300.44|297.64|0
1629430800000|2021-08-20 03:40:00|301.7|298.9|301|298.2|301.77|298.97|300.86|298.06|0
1629431100000|2021-08-20 03:45:00|301.14|298.34|300.58|297.78|301.56|298.76|300.3|297.5|0
1629431400000|2021-08-20 03:50:00|300.51|297.71|300.65|297.85|300.99|298.19|300.16|297.36|0
1629431700000|2021-08-20 03:55:00|300.58|297.78|299.46|296.66|300.58|297.78|299.46|296.66|0
1629432000000|2021-08-20 04:00:00|299.32|296.52|299.6|296.8|299.74|296.94|299.18|296.38|0
1629432300000|2021-08-20 04:05:00|299.46|296.66|299.59|296.79|300.01|297.21|299.46|296.66|0
1629432600000|2021-08-20 04:10:00|299.46|296.66|299.73|296.93|300.01|297.21|299.46|296.66|0
1629432900000|2021-08-20 04:15:00|299.59|296.79|299.17|296.37|299.73|296.93|299.03|296.23|0
1629433200000|2021-08-20 04:20:00|299.03|296.23|300.01|297.21|300.15|297.35|299.03|296.23|0
1629433500000|2021-08-20 04:25:00|300.08|297.28|300|297.2|300.56|297.76|299.94|297.14|0
1629433800000|2021-08-20 04:30:00|300.14|297.34|300.35|297.55|300.56|297.76|300|297.2|0
1629434100000|2021-08-20 04:35:00|300.28|297.48|300.42|297.62|300.56|297.76|300|297.2|0
1629434400000|2021-08-20 04:40:00|300.56|297.76|300.7|297.9|300.7|297.9|300.42|297.62|0
1629434700000|2021-08-20 04:45:00|300.97|298.17|300.42|297.62|301.11|298.31|300.21|297.41|0
1629435000000|2021-08-20 04:50:00|300.35|297.55|300.13|297.33|300.41|297.61|300|297.2|0
1629435300000|2021-08-20 04:55:00|300.27|297.47|299.99|297.19|300.27|297.47|299.85|297.05|0
1629435600000|2021-08-20 05:00:00|299.93|297.13|302.5|299.7|302.5|299.7|299.93|297.13|0
1629435900000|2021-08-20 05:05:00|302.64|299.84|301.32|298.52|303.91|301.11|301.11|298.31|0
1629436200000|2021-08-20 05:10:00|301.38|298.58|301.94|299.14|301.94|299.14|300.55|297.75|0
1629436500000|2021-08-20 05:15:00|302.08|299.28|303.27|300.47|303.34|300.54|302.08|299.28|0
1629436800000|2021-08-20 05:20:00|303.34|300.54|302.92|300.12|303.48|300.68|302.78|299.98|0
1629437100000|2021-08-20 05:25:00|303.06|300.26|304.46|301.66|304.88|302.08|303.06|300.26|0
1629437400000|2021-08-20 05:30:00|304.32|301.52|303.61|300.81|304.46|301.66|303.05|300.25|0
1629437700000|2021-08-20 05:35:00|303.47|300.67|302.77|299.97|304.18|301.38|302.49|299.69|0
1629438000000|2021-08-20 05:40:00|302.7|299.9|304.45|301.65|304.74|301.94|302.49|299.69|0
1629438300000|2021-08-20 05:45:00|304.59|301.79|303.61|300.81|304.59|301.79|302.98|300.18|0
1629438600000|2021-08-20 05:50:00|303.19|300.39|301.93|299.13|303.33|300.53|301.65|298.85|0
1629438900000|2021-08-20 05:55:00|301.79|298.99|301.51|298.71|301.93|299.13|300.95|298.15|0
1629439200000|2021-08-20 06:00:00|301.64|298.84|301.64|298.84|303.32|300.52|301.23|298.43|0
1629439500000|2021-08-20 06:05:00|301.78|298.98|301.36|298.56|302.76|299.96|301.29|298.49|0
1629439800000|2021-08-20 06:10:00|301.43|298.63|300.38|297.58|301.78|298.98|300.24|297.44|0
1629440100000|2021-08-20 06:15:00|300.24|297.44|300.8|298|301.36|298.56|299.9|297.1|0
1629440400000|2021-08-20 06:20:00|300.94|298.14|301.92|299.12|302.06|299.26|300.94|298.14|0
1629440700000|2021-08-20 06:25:00|301.78|298.98|300.24|297.44|301.91|299.11|300.24|297.44|0
1629441000000|2021-08-20 06:30:00|300.38|297.58|302.19|299.39|302.33|299.53|300.24|297.44|0
1629441300000|2021-08-20 06:35:00|302.26|299.46|301.63|298.83|302.89|300.09|301.49|298.69|0
1629441600000|2021-08-20 06:40:00|301.77|298.97|302.47|299.67|302.47|299.67|301.63|298.83|0
1629441900000|2021-08-20 06:45:00|302.4|299.6|304.15|301.35|304.15|301.35|302.26|299.46|0
1629442200000|2021-08-20 06:50:00|304.01|301.21|302.88|300.08|304.43|301.63|302.46|299.66|0
1629442500000|2021-08-20 06:55:00|302.74|299.94|302.6|299.8|303.02|300.22|302.04|299.24|0
1629442800000|2021-08-20 07:00:00|302.74|299.94|303.45|300.65|307.32|304.52|302.6|299.8|0
1629443100000|2021-08-20 07:05:00|303.32|300.92|304.02|301.62|305.71|303.31|303.18|300.78|0
1629443400000|2021-08-20 07:10:00|304.16|301.76|303.46|301.06|305.42|303.02|303.32|300.92|0
1629443700000|2021-08-20 07:15:00|303.6|301.2|305.14|302.74|305.28|302.88|303.03|300.63|0
1629444000000|2021-08-20 07:20:00|305.42|303.02|307.81|305.41|307.82|305.42|305.14|302.74|0
1629444300000|2021-08-20 07:25:00|307.96|305.56|314.67|312.27|314.81|312.41|307.96|305.56|0
1629444600000|2021-08-20 07:30:00|314.52|312.12|313.52|311.12|315.09|312.69|312.67|310.27|0
1629444900000|2021-08-20 07:35:00|313.74|311.34|313.95|311.55|315.38|312.98|313.67|311.27|0
1629445200000|2021-08-20 07:40:00|314.09|311.69|313.52|311.12|314.95|312.55|313.52|311.12|0
1629445500000|2021-08-20 07:45:00|313.59|311.19|313.95|311.55|314.8|312.4|313.59|311.19|0
1629445800000|2021-08-20 07:50:00|314.09|311.69|313.37|310.97|314.66|312.26|312.24|309.84|0
1629446100000|2021-08-20 07:55:00|313.45|311.05|312.23|309.83|313.8|311.4|311.67|309.27|0
1629446400000|2021-08-20 08:00:00|311.95|309.55|309.05|306.65|311.95|309.55|308.55|306.15|0
1629446700000|2021-08-20 08:05:00|308.7|306.3|310.25|307.85|310.25|307.85|308.41|306.01|0
1629447000000|2021-08-20 08:10:00|310.18|307.78|310.53|308.13|310.95|308.55|309.68|307.28|0
1629447300000|2021-08-20 08:15:00|310.24|307.84|310.32|307.92|310.6|308.2|309.68|307.28|0
1629447600000|2021-08-20 08:20:00|310.38|307.98|313.65|311.25|314.08|311.68|310.24|307.84|0
1629447900000|2021-08-20 08:25:00|313.79|311.39|311.94|309.54|314.07|311.67|311.37|308.97|0
1629448200000|2021-08-20 08:30:00|312.08|309.68|311.8|309.4|312.79|310.39|311.51|309.11|0
1629448500000|2021-08-20 08:35:00|311.65|309.25|311.51|309.11|312.08|309.68|310.94|308.54|0
1629448800000|2021-08-20 08:40:00|311.37|308.97|310.09|307.69|311.65|309.25|309.32|306.92|0
1629449100000|2021-08-20 08:45:00|310.37|307.97|309.67|307.27|310.8|308.4|308.96|306.56|0
1629449400000|2021-08-20 08:50:00|309.38|306.98|309.24|306.84|309.95|307.55|308.96|306.56|0
1629449700000|2021-08-20 08:55:00|309.38|306.98|310.02|307.62|310.16|307.76|308.89|306.49|0
1629450000000|2021-08-20 09:00:00|310.23|307.83|309.1|306.7|310.37|307.97|309.1|306.7|0
1629450300000|2021-08-20 09:05:00|309.24|306.84|309.45|307.05|309.94|307.54|308.95|306.55|0
1629450600000|2021-08-20 09:10:00|309.52|307.12|311.07|308.67|311.78|309.38|309.24|306.84|0
1629450900000|2021-08-20 09:15:00|311.21|308.81|310.08|307.68|311.57|309.17|309.94|307.54|0
1629451200000|2021-08-20 09:20:00|309.8|307.4|308.52|306.12|310.22|307.82|308.32|305.92|0
1629451500000|2021-08-20 09:25:00|308.67|306.27|307.4|305|308.67|306.27|307.12|304.72|0
1629451800000|2021-08-20 09:30:00|307.68|305.28|307.25|304.85|309.23|306.83|307.25|304.85|0
1629452100000|2021-08-20 09:35:00|307.39|304.99|305.85|303.45|307.39|304.99|305.85|303.45|0
1629452400000|2021-08-20 09:40:00|305.71|303.31|303.82|301.42|307.61|305.21|303.54|301.14|0
1629452700000|2021-08-20 09:45:00|303.68|301.28|304.1|301.7|304.38|301.98|303.54|301.14|0
1629453000000|2021-08-20 09:50:00|303.96|301.56|306.06|303.66|306.35|303.95|303.96|301.56|0
1629453300000|2021-08-20 09:55:00|305.92|303.52|306.06|303.66|307.19|304.79|305.5|303.1|0
1629453600000|2021-08-20 10:00:00|306|303.6|307.33|304.93|307.33|304.93|305.92|303.52|0
1629453900000|2021-08-20 10:05:00|307.19|304.79|306.91|304.51|308.75|306.35|306.76|304.36|0
1629454200000|2021-08-20 10:10:00|307.19|304.79|306.9|304.5|308.18|305.78|306.76|304.36|0
1629454500000|2021-08-20 10:15:00|307.04|304.64|305.35|302.95|307.04|304.64|305.35|302.95|0
1629454800000|2021-08-20 10:20:00|305.21|302.81|306.48|304.08|306.9|304.5|305.21|302.81|0
1629455100000|2021-08-20 10:25:00|306.62|304.22|305.91|303.51|306.76|304.36|305.63|303.23|0
1629455400000|2021-08-20 10:30:00|305.77|303.37|306.47|304.07|306.47|304.07|305.7|303.3|0
1629455700000|2021-08-20 10:35:00|306.61|304.21|306.75|304.35|307.32|304.92|306.61|304.21|0
1629456000000|2021-08-20 10:40:00|306.83|304.43|306.33|303.93|306.83|304.43|306.19|303.79|0
1629456300000|2021-08-20 10:45:00|306.19|303.79|305.9|303.5|306.33|303.93|305.48|303.08|0
1629456600000|2021-08-20 10:50:00|305.76|303.36|306.75|304.35|306.89|304.49|305.62|303.22|0
1629456900000|2021-08-20 10:55:00|306.61|304.21|306.89|304.49|307.03|304.63|306.32|303.92|0
1629457200000|2021-08-20 11:00:00|306.6|304.2|307.87|305.47|308.23|305.83|306.6|304.2|0
1629457500000|2021-08-20 11:05:00|307.73|305.33|309.43|307.03|309.72|307.32|307.45|305.05|0
1629457800000|2021-08-20 11:10:00|309.36|306.96|309.29|306.89|309.43|307.03|307.87|305.47|0
1629458100000|2021-08-20 11:15:00|309.36|306.96|309|306.6|309.57|307.17|308.72|306.32|0
1629458400000|2021-08-20 11:20:00|309.14|306.74|307.44|305.04|309.14|306.74|307.16|304.76|0
1629458700000|2021-08-20 11:25:00|307.58|305.18|305.61|303.21|307.58|305.18|305.47|303.07|0
1629459000000|2021-08-20 11:30:00|305.75|303.35|305.89|303.49|306.03|303.63|305.32|302.92|0
1629459300000|2021-08-20 11:35:00|305.82|303.42|305.46|303.06|306.17|303.77|305.46|303.06|0
1629459600000|2021-08-20 11:40:00|305.18|302.78|305.46|303.06|305.46|303.06|304.06|301.66|0
1629459900000|2021-08-20 11:45:00|305.32|302.92|305.46|303.06|306.02|303.62|305.04|302.64|0
1629460200000|2021-08-20 11:50:00|305.39|302.99|306.72|304.32|306.73|304.33|305.39|302.99|0
1629460500000|2021-08-20 11:55:00|306.87|304.47|307.43|305.03|307.57|305.17|306.44|304.04|0
1629460800000|2021-08-20 12:00:00|307.29|304.89|305.88|303.48|307.99|305.59|305.73|303.33|0
1629461100000|2021-08-20 12:05:00|306.02|303.62|306.72|304.32|306.86|304.46|305.73|303.33|0
1629461400000|2021-08-20 12:10:00|306.58|304.18|306.72|304.32|307|304.6|306.01|303.61|0
1629461700000|2021-08-20 12:15:00|306.58|304.18|306.29|303.89|306.72|304.32|306.01|303.61|0
1629462000000|2021-08-20 12:20:00|306.43|304.03|305.16|302.76|306.57|304.17|304.88|302.48|0
1629462300000|2021-08-20 12:25:00|305.02|302.62|305.02|302.62|305.45|303.05|304.74|302.34|0
1629462600000|2021-08-20 12:30:00|305.09|302.69|304.18|301.78|306.01|303.61|304.18|301.78|0
1629462900000|2021-08-20 12:35:00|304.04|301.64|301.65|299.25|304.18|301.78|300.96|298.56|0
1629463200000|2021-08-20 12:40:00|301.79|299.39|300.96|298.56|302.07|299.67|300.26|297.86|0
1629463500000|2021-08-20 12:45:00|301.09|298.69|299.98|297.58|301.51|299.11|299.98|297.58|0
1629463800000|2021-08-20 12:50:00|300.12|297.72|300.12|297.72|300.4|298|299.56|297.16|0
1629464100000|2021-08-20 12:55:00|299.84|297.44|297.62|295.22|299.84|297.44|297.62|295.22|0
1629464400000|2021-08-20 13:00:00|297.48|295.08|297.48|295.08|298.72|296.32|297.06|294.66|0
1629464700000|2021-08-20 13:05:00|297.2|294.8|294.44|292.04|297.48|295.08|294.3|291.9|0
1629465000000|2021-08-20 13:10:00|294.3|291.9|293.75|291.35|295.27|292.87|293.75|291.35|0
1629465300000|2021-08-20 13:15:00|293.48|291.08|293.75|291.35|294.03|291.63|292.52|290.12|0
1629465600000|2021-08-20 13:20:00|293.89|291.49|294.71|292.31|295.12|292.72|293.2|290.8|0
1629465900000|2021-08-20 13:25:00|294.16|291.76|294.85|292.45|294.98|292.58|292.52|290.12|0
1629466200000|2021-08-20 13:30:00|294.64|292.24|293.06|290.66|297.47|295.07|293.06|290.66|0
1629466500000|2021-08-20 13:35:00|292.92|290.52|287.87|285.47|293.49|291.09|285.84|283.44|0
1629466800000|2021-08-20 13:40:00|287.53|285.13|287.39|284.99|289.72|287.32|287.39|284.99|0
1629467100000|2021-08-20 13:45:00|286.84|284.44|283.63|281.23|286.84|284.44|280.68|278.28|0
1629467400000|2021-08-20 13:50:00|283.76|281.36|283.76|281.36|284.17|281.77|282.68|280.28|0
1629467700000|2021-08-20 13:55:00|283.62|281.22|282.68|280.28|283.62|281.22|281.33|278.93|0
1629468000000|2021-08-20 14:00:00|282.54|280.14|278.91|276.51|283.08|280.68|278.78|276.38|0
1629468300000|2021-08-20 14:05:00|279.18|276.78|279.18|276.78|279.71|277.31|278.64|276.24|0
1629468600000|2021-08-20 14:10:00|278.91|276.51|281.59|279.19|281.73|279.33|278.64|276.24|0
1629468900000|2021-08-20 14:15:00|281.46|279.06|278.5|276.1|282.8|280.4|278.5|276.1|0
1629469200000|2021-08-20 14:20:00|278.24|275.84|277.03|274.63|278.37|275.97|276.64|274.24|0
1629469500000|2021-08-20 14:25:00|277.17|274.77|278.63|276.23|279.57|277.17|277.03|274.63|0
1629469800000|2021-08-20 14:30:00|278.5|276.1|277.43|275.03|279.03|276.63|277.16|274.76|0
1629470100000|2021-08-20 14:35:00|277.3|274.9|278.5|276.1|278.9|276.5|276.36|273.96|0
1629470400000|2021-08-20 14:40:00|278.36|275.96|279.97|277.57|280.24|277.84|278.1|275.7|0
1629470700000|2021-08-20 14:45:00|279.83|277.43|279.7|277.3|280.5|278.1|279.03|276.63|0
1629471000000|2021-08-20 14:50:00|279.56|277.16|279.29|276.89|281.44|279.04|279.16|276.76|0
1629471300000|2021-08-20 14:55:00|279.16|276.76|280.5|278.1|280.63|278.23|278.62|276.22|0
1629471600000|2021-08-20 15:00:00|280.63|278.23|281.8|279.4|281.8|279.4|279.83|277.43|0
1629471900000|2021-08-20 15:05:00|281.93|279.53|280.18|277.78|282.07|279.67|280.05|277.65|0
1629472200000|2021-08-20 15:10:00|280.32|277.92|279.51|277.11|280.32|277.92|279.25|276.85|0
1629472500000|2021-08-20 15:15:00|279.65|277.25|280.31|277.91|280.72|278.32|279.11|276.71|0
1629472800000|2021-08-20 15:20:00|280.18|277.78|279.91|277.51|280.45|278.05|279.51|277.11|0
1629473100000|2021-08-20 15:25:00|279.78|277.38|281.12|278.72|281.25|278.85|278.97|276.57|0
1629473400000|2021-08-20 15:30:00|280.85|278.45|278.44|276.04|280.85|278.45|278.44|276.04|0
1629473700000|2021-08-20 15:35:00|278.57|276.17|280.31|277.91|280.84|278.44|278.04|275.64|0
1629474000000|2021-08-20 15:40:00|280.17|277.77|280.24|277.84|280.98|278.58|279.64|277.24|0
1629474300000|2021-08-20 15:45:00|280.04|277.64|280.57|278.17|281.11|278.71|280.04|277.64|0
1629474600000|2021-08-20 15:50:00|280.44|278.04|280.84|278.44|281.51|279.11|279.63|277.23|0
1629474900000|2021-08-20 15:55:00|281.11|278.71|279.76|277.36|282.32|279.92|279.76|277.36|0
1629475200000|2021-08-20 16:00:00|279.9|277.5|277.36|274.96|280.43|278.03|277.36|274.96|0
1629475500000|2021-08-20 16:05:00|277.49|275.09|278.69|276.29|278.82|276.42|277.09|274.69|0
1629475800000|2021-08-20 16:10:00|278.82|276.42|279.62|277.22|280.29|277.89|278.82|276.42|0
1629476100000|2021-08-20 16:15:00|279.49|277.09|278.82|276.42|279.76|277.36|278.42|276.02|0
1629476400000|2021-08-20 16:20:00|278.55|276.15|277.88|275.48|279.22|276.82|277.88|275.48|0
1629476700000|2021-08-20 16:25:00|277.75|275.35|272.78|270.38|278.64|276.24|272.78|270.38|0
1629477000000|2021-08-20 16:30:00|272.65|270.25|273.04|270.64|273.04|270.64|272.12|269.72|0
1629477300000|2021-08-20 16:35:00|272.91|270.51|272.38|269.98|272.91|270.51|272.11|269.71|0
1629477600000|2021-08-20 16:40:00|272.51|270.11|271.98|269.58|273.04|270.64|271.71|269.31|0
1629477900000|2021-08-20 16:45:00|272.11|269.71|271.32|268.92|272.38|269.98|271.05|268.65|0
1629478200000|2021-08-20 16:50:00|271.45|269.05|271.45|269.05|271.84|269.44|271.05|268.65|0
1629478500000|2021-08-20 16:55:00|271.38|268.98|272.77|270.37|272.77|270.37|271.18|268.78|0
1629478800000|2021-08-20 17:00:00|272.24|269.84|272.24|269.84|272.77|270.37|271.97|269.57|0
1629479100000|2021-08-20 17:05:00|272.1|269.7|272.17|269.77|272.5|270.1|271.84|269.44|0
1629479400000|2021-08-20 17:10:00|272.1|269.7|271.31|268.91|272.1|269.7|271.31|268.91|0
1629479700000|2021-08-20 17:15:00|271.24|268.84|271.7|269.3|272.1|269.7|271.17|268.77|0
1629480000000|2021-08-20 17:20:00|271.83|269.43|271.96|269.56|272.23|269.83|271.44|269.04|0
1629480300000|2021-08-20 17:25:00|271.9|269.5|272.89|270.49|272.89|270.49|271.9|269.5|0
1629480600000|2021-08-20 17:30:00|272.76|270.36|272.53|270.13|273.21|270.81|271.48|269.08|0
1629480900000|2021-08-20 17:35:00|272.6|270.2|273.66|271.26|273.79|271.39|272.46|270.06|0
1629481200000|2021-08-20 17:40:00|273.79|271.39|273.52|271.12|274.06|271.66|272.99|270.59|0
1629481500000|2021-08-20 17:45:00|273.39|270.99|274.32|271.92|274.46|272.06|273.12|270.72|0
1629481800000|2021-08-20 17:50:00|274.19|271.79|273.92|271.52|274.72|272.32|273.39|270.99|0
1629482100000|2021-08-20 17:55:00|273.99|271.59|274.85|272.45|274.99|272.59|273.92|271.52|0
1629482400000|2021-08-20 18:00:00|274.72|272.32|273.25|270.85|274.85|272.45|272.98|270.58|0
1629482700000|2021-08-20 18:05:00|273.38|270.98|272.72|270.32|273.38|270.98|272.45|270.05|0
1629483000000|2021-08-20 18:10:00|272.58|270.18|273.25|270.85|273.38|270.98|272.45|270.05|0
1629483300000|2021-08-20 18:15:00|273.11|270.71|273.11|270.71|273.91|271.51|272.71|270.31|0
1629483600000|2021-08-20 18:20:00|273.24|270.84|275.78|273.38|275.91|273.51|273.24|270.84|0
1629483900000|2021-08-20 18:25:00|275.38|272.98|275.24|272.84|275.51|273.11|274.44|272.04|0
1629484200000|2021-08-20 18:30:00|275.38|272.98|275.51|273.11|275.98|273.58|274.84|272.44|0
1629484500000|2021-08-20 18:35:00|275.64|273.24|275.11|272.71|275.78|273.38|274.57|272.17|0
1629484800000|2021-08-20 18:40:00|275.24|272.84|274.77|272.37|275.37|272.97|274.17|271.77|0
1629485100000|2021-08-20 18:45:00|274.91|272.51|276.77|274.37|277.17|274.77|274.91|272.51|0
1629485400000|2021-08-20 18:50:00|276.91|274.51|275.97|273.57|276.91|274.51|275.77|273.37|0
1629485700000|2021-08-20 18:55:00|276.1|273.7|275.3|272.9|276.1|273.7|275.16|272.76|0
1629486000000|2021-08-20 19:00:00|275.56|273.16|275.16|272.76|275.7|273.3|274.23|271.83|0
1629486300000|2021-08-20 19:05:00|275.29|272.89|275.07|272.67|276.67|274.27|274.94|272.54|0
1629486600000|2021-08-20 19:10:00|275.2|272.8|273.87|271.47|275.33|272.93|273.87|271.47|0
1629486900000|2021-08-20 19:15:00|274|271.6|274.27|271.87|274.27|271.87|273.47|271.07|0
1629487200000|2021-08-20 19:20:00|274.13|271.73|272.8|270.4|274.27|271.87|272.8|270.4|0
1629487500000|2021-08-20 19:25:00|272.94|270.54|272.67|270.27|273.47|271.07|272.67|270.27|0
1629487800000|2021-08-20 19:30:00|272.8|270.4|272.14|269.74|273.6|271.2|272.14|269.74|0
1629488100000|2021-08-20 19:35:00|272.27|269.87|271.87|269.47|272.53|270.13|271.61|269.21|0
1629488400000|2021-08-20 19:40:00|271.74|269.34|272.4|270|273.73|271.33|271.74|269.34|0
1629488700000|2021-08-20 19:45:00|272.53|270.13|272.93|270.53|273.06|270.66|271.87|269.47|0
1629489000000|2021-08-20 19:50:00|272.27|269.87|273.19|270.79|273.46|271.06|272|269.6|0
1629489300000|2021-08-20 19:55:00|273.32|270.92|274.12|271.72|274.12|271.72|272|269.6|0
1629489600000|2021-08-20 20:00:00|273.85|271.45|274.51|272.11|274.91|272.51|273.85|271.45|0
1629489900000|2021-08-20 20:05:00|274.64|272.24|275.17|272.77|275.17|272.77|274.51|272.11|0
1629490200000|2021-08-20 20:10:00|275.31|272.91|275.17|272.77|275.71|273.31|274.77|272.37|0
1629702300000|2021-08-23 07:05:00|265.03|262.63|264.41|262.01|268.05|265.65|263.27|260.87|0
1629702600000|2021-08-23 07:10:00|264.47|262.07|264.73|262.33|264.99|262.59|263.95|261.55|0
1629702900000|2021-08-23 07:15:00|264.86|262.46|264.47|262.07|265.12|262.72|264.34|261.94|0
1629703200000|2021-08-23 07:20:00|264.6|262.2|264.6|262.2|264.73|262.33|263.56|261.16|0
1629703500000|2021-08-23 07:25:00|264.73|262.33|265.12|262.72|265.77|263.37|264.6|262.2|0
1629703800000|2021-08-23 07:30:00|265.9|263.5|265.9|263.5|266.43|264.03|265.12|262.72|0
1629704100000|2021-08-23 07:35:00|265.77|263.37|265.9|263.5|266.55|264.15|265.44|263.04|0
1629704400000|2021-08-23 07:40:00|266.03|263.63|266.03|263.63|266.55|264.15|265.64|263.24|0
1629704700000|2021-08-23 07:45:00|265.9|263.5|266.49|264.09|266.68|264.28|265.77|263.37|0
1629705000000|2021-08-23 07:50:00|266.42|264.02|266.75|264.35|267.07|264.67|266.42|264.02|0
1629705300000|2021-08-23 07:55:00|266.81|264.41|265.83|263.43|266.81|264.41|265.63|263.23|0
1629705600000|2021-08-23 08:00:00|265.89|263.49|265.76|263.36|265.89|263.49|264.85|262.45|0
1629705900000|2021-08-23 08:05:00|265.63|263.23|266.02|263.62|266.67|264.27|265.37|262.97|0
1629706200000|2021-08-23 08:10:00|265.89|263.49|266.28|263.88|266.54|264.14|265.36|262.96|0
1629706500000|2021-08-23 08:15:00|266.41|264.01|265.82|263.42|267.06|264.66|265.75|263.35|0
1629706800000|2021-08-23 08:20:00|265.75|263.35|265.36|262.96|265.88|263.48|264.84|262.44|0
1629707100000|2021-08-23 08:25:00|265.43|263.03|266.01|263.61|266.27|263.87|265.36|262.96|0
1629707400000|2021-08-23 08:30:00|265.88|263.48|264.83|262.43|266.14|263.74|264.57|262.17|0
1629707700000|2021-08-23 08:35:00|265.22|262.82|265.16|262.76|265.62|263.22|264.83|262.43|0
1629708000000|2021-08-23 08:40:00|265.22|262.82|265.03|262.63|265.74|263.34|264.96|262.56|0
1629708300000|2021-08-23 08:45:00|264.83|262.43|264.7|262.3|264.96|262.56|264.44|262.04|0
1629708600000|2021-08-23 08:50:00|264.63|262.23|264.43|262.03|265.48|263.08|264.43|262.03|0
1629708900000|2021-08-23 08:55:00|264.56|262.16|264.56|262.16|265.35|262.95|264.43|262.03|0
1629709200000|2021-08-23 09:00:00|264.63|262.23|265.08|262.68|265.47|263.07|264.43|262.03|0
1629709500000|2021-08-23 09:05:00|264.95|262.55|265.34|262.94|265.34|262.94|264.56|262.16|0
1629709800000|2021-08-23 09:10:00|265.21|262.81|265.6|263.2|265.6|263.2|264.69|262.29|0
1629710100000|2021-08-23 09:15:00|265.34|262.94|265.08|262.68|265.47|263.07|264.95|262.55|0
1629710400000|2021-08-23 09:20:00|264.95|262.55|264.55|262.15|265.08|262.68|264.55|262.15|0
1629710700000|2021-08-23 09:25:00|264.68|262.28|265.01|262.61|265.2|262.8|264.42|262.02|0
1629711000000|2021-08-23 09:30:00|265.07|262.67|265.07|262.67|265.33|262.93|264.94|262.54|0
1629711300000|2021-08-23 09:35:00|265.2|262.8|264.55|262.15|265.27|262.87|264.55|262.15|0
1629711600000|2021-08-23 09:40:00|264.42|262.02|264.16|261.76|264.55|262.15|263.77|261.37|0
1629711900000|2021-08-23 09:45:00|264.02|261.62|264.09|261.69|264.41|262.01|263.89|261.49|0
1629712200000|2021-08-23 09:50:00|264.15|261.75|264.02|261.62|264.15|261.75|263.63|261.23|0
1629712500000|2021-08-23 09:55:00|263.89|261.49|264.15|261.75|264.15|261.75|263.89|261.49|0
1629712800000|2021-08-23 10:00:00|264.09|261.69|263.76|261.36|264.09|261.69|263.24|260.84|0
1629713100000|2021-08-23 10:05:00|263.89|261.49|264.08|261.68|264.15|261.75|263.76|261.36|0
1629713400000|2021-08-23 10:10:00|264.15|261.75|264.27|261.87|264.6|262.2|264.02|261.62|0
1629713700000|2021-08-23 10:15:00|264.14|261.74|264.43|262.03|264.69|262.29|264.04|261.64|0
1629714000000|2021-08-23 10:20:00|264.56|262.16|264.29|261.89|264.69|262.29|264.29|261.89|0
1629714300000|2021-08-23 10:25:00|264.16|261.76|264.03|261.63|264.29|261.89|263.64|261.24|0
1629714600000|2021-08-23 10:30:00|263.9|261.5|263.77|261.37|263.9|261.5|263.51|261.11|0
1629714900000|2021-08-23 10:35:00|263.9|261.5|263.51|261.11|264.55|262.15|263.51|261.11|0
1629715200000|2021-08-23 10:40:00|263.64|261.24|263.51|261.11|264.03|261.63|263.51|261.11|0
1629715500000|2021-08-23 10:45:00|263.57|261.17|264.02|261.62|264.16|261.76|263.51|261.11|0
1629715800000|2021-08-23 10:50:00|263.89|261.49|264.02|261.62|264.02|261.62|263.63|261.23|0
1629716100000|2021-08-23 10:55:00|264.15|261.75|263.63|261.23|264.41|262.01|263.37|260.97|0
1629716400000|2021-08-23 11:00:00|263.76|261.36|263.5|261.1|263.76|261.36|263.18|260.78|0
1629716700000|2021-08-23 11:05:00|263.44|261.04|263.11|260.71|263.57|261.17|263.11|260.71|0
1629717000000|2021-08-23 11:10:00|263.05|260.65|263.63|261.23|263.89|261.49|262.98|260.58|0
1629717300000|2021-08-23 11:15:00|263.62|261.22|264.01|261.61|264.01|261.61|263.36|260.96|0
1629717600000|2021-08-23 11:20:00|263.88|261.48|264.53|262.13|264.79|262.39|263.88|261.48|0
1629717900000|2021-08-23 11:25:00|264.4|262|263.75|261.35|264.4|262|263.75|261.35|0
1629718200000|2021-08-23 11:30:00|263.88|261.48|263.23|260.83|263.88|261.48|263.1|260.7|0
1629718500000|2021-08-23 11:35:00|263.17|260.77|262.97|260.57|263.17|260.77|262.45|260.05|0
1629718800000|2021-08-23 11:40:00|262.84|260.44|263.48|261.08|263.48|261.08|262.84|260.44|0
1629719100000|2021-08-23 11:45:00|263.35|260.95|263.74|261.34|263.74|261.34|263.35|260.95|0
1629719400000|2021-08-23 11:50:00|263.61|261.21|263.87|261.47|263.87|261.47|263.61|261.21|0
1629719700000|2021-08-23 11:55:00|263.81|261.41|263.61|261.21|263.87|261.47|263.35|260.95|0
1629720000000|2021-08-23 12:00:00|263.48|261.08|264|261.6|264.39|261.99|263.48|261.08|0
1629720300000|2021-08-23 12:05:00|263.87|261.47|263.6|261.2|264|261.6|263.6|261.2|0
1629720600000|2021-08-23 12:10:00|263.47|261.07|263.73|261.33|263.8|261.4|263.34|260.94|0
1629720900000|2021-08-23 12:15:00|263.67|261.27|263.47|261.07|264.25|261.85|263.34|260.94|0
1629721200000|2021-08-23 12:20:00|263.41|261.01|263.6|261.2|263.86|261.46|263.34|260.94|0
1629721500000|2021-08-23 12:25:00|263.47|261.07|263.34|260.94|263.6|261.2|263.21|260.81|0
1629721800000|2021-08-23 12:30:00|263.47|261.07|262.13|259.73|263.47|261.07|260.54|258.14|0
1629722100000|2021-08-23 12:35:00|262|259.6|261.87|259.47|262|259.6|261.68|259.28|0
1629722400000|2021-08-23 12:40:00|261.74|259.34|262.26|259.86|262.26|259.86|261.74|259.34|0
1629722700000|2021-08-23 12:45:00|262.13|259.73|262.13|259.73|262.52|260.12|262|259.6|0
1629723000000|2021-08-23 12:50:00|262.07|259.67|261.87|259.47|262.13|259.73|261.74|259.34|0
1629723300000|2021-08-23 12:55:00|262|259.6|261.99|259.59|262.38|259.98|261.99|259.59|0
1629723600000|2021-08-23 13:00:00|262.12|259.72|262.64|260.24|263.03|260.63|261.99|259.59|0
1629723900000|2021-08-23 13:05:00|262.71|260.31|261.99|259.59|262.71|260.31|261.99|259.59|0
1629724200000|2021-08-23 13:10:00|262.12|259.72|261.99|259.59|262.38|259.98|261.73|259.33|0
1629724500000|2021-08-23 13:15:00|261.86|259.46|261.21|258.81|261.99|259.59|261.08|258.68|0
1629724800000|2021-08-23 13:20:00|261.08|258.68|261.6|259.2|261.6|259.2|261.08|258.68|0
1629725100000|2021-08-23 13:25:00|261.34|258.94|260.94|258.54|261.85|259.45|260.94|258.54|0
1629725400000|2021-08-23 13:30:00|260.56|258.16|258.49|256.09|260.56|258.16|257.72|255.32|0
1629725700000|2021-08-23 13:35:00|258.1|255.7|256.3|253.9|258.1|255.7|255.92|253.52|0
1629726000000|2021-08-23 13:40:00|256.43|254.03|256.56|254.16|256.69|254.29|255.03|252.63|0
1629726300000|2021-08-23 13:45:00|256.43|254.03|256.04|253.64|257.58|255.18|255.92|253.52|0
1629726600000|2021-08-23 13:50:00|256.17|253.77|255.66|253.26|256.81|254.41|255.28|252.88|0
1629726900000|2021-08-23 13:55:00|255.4|253|254.76|252.36|256.04|253.64|254.64|252.24|0
1629727200000|2021-08-23 14:00:00|254.51|252.11|252.35|249.95|255.53|253.13|252.22|249.82|0
1629727500000|2021-08-23 14:05:00|252.22|249.82|253.23|250.83|253.36|250.96|251.84|249.44|0
1629727800000|2021-08-23 14:10:00|252.85|250.45|252.22|249.82|252.98|250.58|252.22|249.82|0
1629728100000|2021-08-23 14:15:00|252.09|249.69|251.33|248.93|252.34|249.94|251.08|248.68|0
1629728400000|2021-08-23 14:20:00|251.2|248.8|250.7|248.3|251.46|249.06|250.44|248.04|0
1629728700000|2021-08-23 14:25:00|250.57|248.17|251.96|249.56|251.96|249.56|250.32|247.92|0
1629729000000|2021-08-23 14:30:00|251.7|249.3|251.2|248.8|252.72|250.32|250.94|248.54|0
1629729300000|2021-08-23 14:35:00|251.32|248.92|250.82|248.42|251.58|249.18|250.82|248.42|0
1629729600000|2021-08-23 14:40:00|250.69|248.29|251.19|248.79|251.32|248.92|250.69|248.29|0
1629729900000|2021-08-23 14:45:00|251.13|248.73|250.81|248.41|251.32|248.92|250.56|248.16|0
1629730200000|2021-08-23 14:50:00|250.69|248.29|250.31|247.91|250.69|248.29|249.93|247.53|0
1629730500000|2021-08-23 14:55:00|250.37|247.97|250.05|247.65|250.37|247.97|249.68|247.28|0
1629730800000|2021-08-23 15:00:00|249.93|247.53|249.42|247.02|250.05|247.65|249.17|246.77|0
1629731100000|2021-08-23 15:05:00|249.3|246.9|248.79|246.39|249.55|247.15|248.61|246.21|0
1629731400000|2021-08-23 15:10:00|248.67|246.27|247.19|244.79|252.8|250.4|246.94|244.54|0
1629731700000|2021-08-23 15:15:00|247.06|244.66|248.01|245.61|248.02|245.62|247.01|244.61|0
1629732000000|2021-08-23 15:20:00|248.08|245.68|248.26|245.86|248.39|245.99|247.76|245.36|0
1629732300000|2021-08-23 15:25:00|248.39|245.99|248.14|245.74|248.64|246.24|247.76|245.36|0
1629732600000|2021-08-23 15:30:00|248.01|245.61|247.51|245.11|248.14|245.74|247.38|244.98|0
1629732900000|2021-08-23 15:35:00|247.63|245.23|247.38|244.98|247.63|245.23|247.38|244.98|0
1629733200000|2021-08-23 15:40:00|247.51|245.11|247.38|244.98|247.63|245.23|247.38|244.98|0
1629733500000|2021-08-23 15:45:00|247.5|245.1|247.75|245.35|247.75|245.35|247.25|244.85|0
1629733800000|2021-08-23 15:50:00|247.63|245.23|247.25|244.85|247.63|245.23|247.25|244.85|0
1629734100000|2021-08-23 15:55:00|247.37|244.97|246.87|244.47|247.37|244.97|246.25|243.85|0
1629734400000|2021-08-23 16:00:00|246.75|244.35|246.5|244.1|246.75|244.35|246|243.6|0
1629734700000|2021-08-23 16:05:00|246.44|244.04|246.12|243.72|246.62|244.22|245.87|243.47|0
1629735000000|2021-08-23 16:10:00|245.99|243.59|246.62|244.22|246.62|244.22|245.99|243.59|0
1629735300000|2021-08-23 16:15:00|246.74|244.34|246.49|244.09|246.87|244.47|246.49|244.09|0
1629735600000|2021-08-23 16:20:00|246.61|244.21|246.49|244.09|246.61|244.21|246.36|243.96|0
1629735900000|2021-08-23 16:25:00|246.61|244.21|246.36|243.96|246.61|244.21|246.24|243.84|0
1629736200000|2021-08-23 16:30:00|246.24|243.84|246.11|243.71|246.24|243.84|245.61|243.21|0
1629736500000|2021-08-23 16:35:00|245.98|243.58|246.36|243.96|246.73|244.33|245.98|243.58|0
1629736800000|2021-08-23 16:40:00|246.3|243.9|245.86|243.46|246.36|243.96|245.61|243.21|0
1629737100000|2021-08-23 16:45:00|245.98|243.58|246.98|244.58|247.1|244.7|245.86|243.46|0
1629737400000|2021-08-23 16:50:00|246.85|244.45|246.35|243.95|247.23|244.83|246.1|243.7|0
1629737700000|2021-08-23 16:55:00|246.23|243.83|244.73|242.33|246.48|244.08|244.73|242.33|0
1629738000000|2021-08-23 17:00:00|244.85|242.45|244.98|242.58|245.23|242.83|244.73|242.33|0
1629738300000|2021-08-23 17:05:00|245.1|242.7|244.6|242.2|245.23|242.83|244.6|242.2|0
1629738600000|2021-08-23 17:10:00|244.73|242.33|244.6|242.2|244.97|242.57|244.48|242.08|0
1629738900000|2021-08-23 17:15:00|244.72|242.32|245.72|243.32|245.84|243.44|244.72|242.32|0
1629739200000|2021-08-23 17:20:00|245.84|243.44|246.09|243.69|246.09|243.69|245.59|243.19|0
1629739500000|2021-08-23 17:25:00|246.22|243.82|247.09|244.69|247.59|245.19|246.22|243.82|0
1629739800000|2021-08-23 17:30:00|246.96|244.56|246.28|243.88|247.46|245.06|246.21|243.81|0
1629740100000|2021-08-23 17:35:00|246.21|243.81|248.09|245.69|248.46|246.06|246.21|243.81|0
1629740400000|2021-08-23 17:40:00|247.96|245.56|247.21|244.81|247.96|245.56|246.96|244.56|0
1629740700000|2021-08-23 17:45:00|247.33|244.93|246.71|244.31|247.33|244.93|246.71|244.31|0
1629741000000|2021-08-23 17:50:00|246.58|244.18|246.7|244.3|247.08|244.68|246.58|244.18|0
1629741300000|2021-08-23 17:55:00|246.83|244.43|246.95|244.55|247.2|244.8|246.58|244.18|0
1629741600000|2021-08-23 18:00:00|246.83|244.43|246.32|243.92|247.08|244.68|246.32|243.92|0
1629741900000|2021-08-23 18:05:00|246.2|243.8|245.95|243.55|246.2|243.8|245.82|243.42|0
1629742200000|2021-08-23 18:10:00|246.07|243.67|246.82|244.42|246.95|244.55|245.57|243.17|0
1629742500000|2021-08-23 18:15:00|246.7|244.3|246.44|244.04|247.32|244.92|246.44|244.04|0
1629742800000|2021-08-23 18:20:00|246.32|243.92|246.57|244.17|246.94|244.54|245.94|243.54|0
1629743100000|2021-08-23 18:25:00|246.44|244.04|246.82|244.42|246.82|244.42|246.32|243.92|0
1629743400000|2021-08-23 18:30:00|246.69|244.29|246.06|243.66|246.94|244.54|246.06|243.66|0
1629743700000|2021-08-23 18:35:00|245.94|243.54|245.94|243.54|246.19|243.79|245.94|243.54|0
1629744000000|2021-08-23 18:40:00|246.06|243.66|246.31|243.91|246.31|243.91|245.69|243.29|0
1629744300000|2021-08-23 18:45:00|246.18|243.78|245.68|243.28|246.31|243.91|245.56|243.16|0
1629744600000|2021-08-23 18:50:00|245.56|243.16|245.06|242.66|245.68|243.28|245.06|242.66|0
1629744900000|2021-08-23 18:55:00|245.18|242.78|245.43|243.03|245.43|243.03|245.06|242.66|0
1629745200000|2021-08-23 19:00:00|245.56|243.16|245.43|243.03|245.68|243.28|245.18|242.78|0
1629745500000|2021-08-23 19:05:00|245.55|243.15|245.93|243.53|245.93|243.53|245.3|242.9|0
1629745800000|2021-08-23 19:10:00|245.8|243.4|244.96|242.56|246.42|244.02|244.77|242.37|0
1629746100000|2021-08-23 19:15:00|244.83|242.43|245.33|242.93|245.46|243.06|244.83|242.43|0
1629746400000|2021-08-23 19:20:00|245.46|243.06|245.45|243.05|245.96|243.56|245.08|242.68|0
1629746700000|2021-08-23 19:25:00|245.33|242.93|244.95|242.55|245.45|243.05|244.7|242.3|0
1629747000000|2021-08-23 19:30:00|244.83|242.43|244.2|241.8|245.45|243.05|244.08|241.68|0
1629747300000|2021-08-23 19:35:00|244.08|241.68|245.45|243.05|245.45|243.05|244.02|241.62|0
1629747600000|2021-08-23 19:40:00|245.57|243.17|245.82|243.42|246.2|243.8|245.45|243.05|0
1629747900000|2021-08-23 19:45:00|245.95|243.55|245.69|243.29|246.45|244.05|245.2|242.8|0
1629748200000|2021-08-23 19:50:00|245.38|242.98|246.57|244.17|246.57|244.17|245.07|242.67|0
1629748500000|2021-08-23 19:55:00|246.44|244.04|247.83|245.43|248.33|245.93|246.44|244.04|0
1629748800000|2021-08-23 20:00:00|248.2|245.8|246.57|244.17|248.33|245.93|246.19|243.79|0
1629749100000|2021-08-23 20:05:00|246.82|244.42|246.56|244.16|246.82|244.42|246.44|244.04|0
1629749400000|2021-08-23 20:10:00|246.44|244.04|246.44|244.04|246.56|244.16|246.31|243.91|0
1629749700000|2021-08-23 20:15:00|246.64|243.84|246.38|243.58|246.76|243.96|246.38|243.58|0
1629750000000|2021-08-23 20:20:00|246.51|243.71|246.01|243.21|246.51|243.71|245.88|243.08|0
1629750300000|2021-08-23 20:25:00|246|243.2|246|243.2|246|243.2|246|243.2|0
1629751200000|2021-08-23 20:40:00|245.94|243.14|246|243.2|246.13|243.33|245.94|243.14|0
1629751500000|2021-08-23 20:45:00|245.87|243.07|246|243.2|246|243.2|245.87|243.07|0
1629751800000|2021-08-23 20:50:00|245.87|243.07|245.87|243.07|245.87|243.07|245.87|243.07|0
1629752100000|2021-08-23 20:55:00|245.74|242.94|245.43|242.63|245.74|242.94|245.24|242.44|0
1629752400000|2021-08-23 21:00:00|245.35|242.55|245.55|242.75|245.55|242.75|245.35|242.55|0
1629752700000|2021-08-23 21:05:00|245.54|242.74|245.51|242.71|245.57|242.77|245.37|242.57|0
1629753000000|2021-08-23 21:10:00|245.49|242.69|245.55|242.75|245.64|242.84|245.44|242.64|0
1629753300000|2021-08-23 21:15:00|245.53|242.73|245.55|242.75|245.59|242.79|245.53|242.73|0
1629753600000|2021-08-23 21:20:00|245.46|242.66|245.43|242.63|245.46|242.66|245.43|242.63|0
1629753900000|2021-08-23 21:25:00|245.45|242.65|245.49|242.69|245.49|242.69|245.38|242.58|0
1629754200000|2021-08-23 21:30:00|245.51|242.71|245.48|242.68|245.51|242.71|245.48|242.68|0
1629754500000|2021-08-23 21:35:00|245.5|242.7|245.47|242.67|245.5|242.7|245.47|242.67|0
1629754800000|2021-08-23 21:40:00|245.48|242.68|245.48|242.68|245.48|242.68|245.48|242.68|0
1629755100000|2021-08-23 21:45:00|245.45|242.65|245.48|242.68|245.5|242.7|245.44|242.64|0
1629755400000|2021-08-23 21:50:00|245.15|242.35|245.32|242.52|245.41|242.61|245.15|242.35|0
1629755700000|2021-08-23 21:55:00|245.35|242.55|245.33|242.53|245.37|242.57|245.28|242.48|0
1629756000000|2021-08-23 22:00:00|245.66|242.86|245.97|243.17|245.97|243.17|245.35|242.55|0
1629756300000|2021-08-23 22:05:00|245.84|243.04|245.84|243.04|245.97|243.17|245.72|242.92|0
1629756600000|2021-08-23 22:10:00|245.72|242.92|245.21|242.41|245.72|242.92|245.09|242.29|0
1629756900000|2021-08-23 22:15:00|245.09|242.29|244.34|241.54|245.09|242.29|244.21|241.41|0
1629757200000|2021-08-23 22:20:00|244.46|241.66|244.59|241.79|244.71|241.91|244.34|241.54|0
1629757500000|2021-08-23 22:25:00|244.58|241.78|244.58|241.78|244.58|241.78|244.46|241.66|0
1629757800000|2021-08-23 22:30:00|244.46|241.66|244.46|241.66|244.52|241.72|244.46|241.66|0
1629758100000|2021-08-23 22:35:00|244.4|241.6|244.46|241.66|244.46|241.66|244.33|241.53|0
1629758400000|2021-08-23 22:40:00|244.33|241.53|244.45|241.65|244.46|241.66|244.33|241.53|0
1629758700000|2021-08-23 22:45:00|244.58|241.78|244.7|241.9|244.83|242.03|244.58|241.78|0
1629759000000|2021-08-23 22:50:00|244.58|241.78|244.58|241.78|244.7|241.9|244.58|241.78|0
1629759300000|2021-08-23 22:55:00|244.7|241.9|244.82|242.02|244.95|242.15|244.57|241.77|0
1629759600000|2021-08-23 23:00:00|244.89|242.09|244.7|241.9|244.89|242.09|244.7|241.9|0
1629759900000|2021-08-23 23:05:00|244.64|241.84|244.69|241.89|244.82|242.02|244.64|241.84|0
1629760200000|2021-08-23 23:10:00|244.57|241.77|244.44|241.64|244.69|241.89|244.44|241.64|0
1629760500000|2021-08-23 23:15:00|244.51|241.71|244.57|241.77|244.57|241.77|244.44|241.64|0
1629760800000|2021-08-23 23:20:00|244.63|241.83|244.69|241.89|244.75|241.95|244.57|241.77|0
1629761100000|2021-08-23 23:25:00|244.56|241.76|244.56|241.76|244.69|241.89|244.56|241.76|0
1629761400000|2021-08-23 23:30:00|244.69|241.89|244.68|241.88|244.69|241.89|244.56|241.76|0
1629761700000|2021-08-23 23:35:00|244.56|241.76|244.81|242.01|244.81|242.01|244.56|241.76|0
1629762000000|2021-08-23 23:40:00|244.68|241.88|244.68|241.88|244.81|242.01|244.56|241.76|0
1629762300000|2021-08-23 23:45:00|244.62|241.82|244.68|241.88|244.8|242|244.55|241.75|0
1629762600000|2021-08-23 23:50:00|244.55|241.75|244.62|241.82|244.68|241.88|244.55|241.75|0
1629762900000|2021-08-23 23:55:00|244.68|241.88|244.3|241.5|244.68|241.88|244.3|241.5|0
1629763200000|2021-08-24 00:00:00|244.18|241.38|244.55|241.75|244.67|241.87|244.05|241.25|0
1629763500000|2021-08-24 00:05:00|244.42|241.62|244.55|241.75|244.67|241.87|244.05|241.25|0
1629763800000|2021-08-24 00:10:00|244.42|241.62|244.54|241.74|244.8|242|244.42|241.62|0
1629764100000|2021-08-24 00:15:00|244.42|241.62|244.42|241.62|244.54|241.74|244.17|241.37|0
1629764400000|2021-08-24 00:20:00|244.54|241.74|244.79|241.99|244.92|242.12|244.42|241.62|0
1629764700000|2021-08-24 00:25:00|244.67|241.87|245.16|242.36|245.16|242.36|244.67|241.87|0
1629765000000|2021-08-24 00:30:00|245.04|242.24|244.79|241.99|245.29|242.49|244.66|241.86|0
1629765300000|2021-08-24 00:35:00|244.66|241.86|244.54|241.74|244.73|241.93|244.54|241.74|0
1629765600000|2021-08-24 00:40:00|244.41|241.61|244.53|241.73|244.54|241.74|244.35|241.55|0
1629765900000|2021-08-24 00:45:00|244.41|241.61|244.28|241.48|244.41|241.61|244.16|241.36|0
1629766200000|2021-08-24 00:50:00|244.41|241.61|244.41|241.61|244.53|241.73|244.28|241.48|0
1629766500000|2021-08-24 00:55:00|244.4|241.6|244.53|241.73|244.65|241.85|244.4|241.6|0
1629766800000|2021-08-24 01:00:00|244.4|241.6|244.53|241.73|244.53|241.73|244.28|241.48|0
1629767100000|2021-08-24 01:05:00|244.4|241.6|244.59|241.79|244.59|241.79|244.4|241.6|0
1629767400000|2021-08-24 01:10:00|244.52|241.72|244.65|241.85|244.77|241.97|244.52|241.72|0
1629767700000|2021-08-24 01:15:00|244.52|241.72|245.14|242.34|245.27|242.47|244.52|241.72|0
1629768000000|2021-08-24 01:20:00|245.08|242.28|244.77|241.97|245.14|242.34|244.77|241.97|0
1629768300000|2021-08-24 01:25:00|244.64|241.84|244.52|241.72|244.77|241.97|244.39|241.59|0
1629768600000|2021-08-24 01:30:00|244.39|241.59|244.64|241.84|244.77|241.97|244.27|241.47|0
1629768900000|2021-08-24 01:35:00|244.76|241.96|244.39|241.59|244.76|241.96|244.01|241.21|0
1629769200000|2021-08-24 01:40:00|244.33|241.53|244.01|241.21|244.39|241.59|243.89|241.09|0
1629769500000|2021-08-24 01:45:00|243.89|241.09|244.13|241.33|244.26|241.46|243.89|241.09|0
1629769800000|2021-08-24 01:50:00|244.01|241.21|244.01|241.21|244.13|241.33|243.88|241.08|0
1629770100000|2021-08-24 01:55:00|244.13|241.33|244.01|241.21|244.13|241.33|243.76|240.96|0
1629770400000|2021-08-24 02:00:00|243.88|241.08|244.25|241.45|244.44|241.64|243.88|241.08|0
1629770700000|2021-08-24 02:05:00|244.38|241.58|244.38|241.58|244.63|241.83|244.13|241.33|0
1629771000000|2021-08-24 02:10:00|244.25|241.45|244.13|241.33|244.5|241.7|244.13|241.33|0
1629771300000|2021-08-24 02:15:00|244|241.2|244|241.2|244.13|241.33|244|241.2|0
1629771600000|2021-08-24 02:20:00|243.87|241.07|244|241.2|244.12|241.32|243.87|241.07|0
1629771900000|2021-08-24 02:25:00|244.12|241.32|244.24|241.44|244.37|241.57|244.06|241.26|0
1629772200000|2021-08-24 02:30:00|244.37|241.57|244.24|241.44|244.49|241.69|244.12|241.32|0
1629772500000|2021-08-24 02:35:00|244.18|241.38|244.12|241.32|244.24|241.44|244.12|241.32|0
1629772800000|2021-08-24 02:40:00|244.06|241.26|243.99|241.19|244.24|241.44|243.99|241.19|0
1629773100000|2021-08-24 02:45:00|244.11|241.31|244.36|241.56|244.36|241.56|244.11|241.31|0
1629773400000|2021-08-24 02:50:00|244.49|241.69|244.36|241.56|244.49|241.69|244.24|241.44|0
1629773700000|2021-08-24 02:55:00|244.23|241.43|244.73|241.93|244.73|241.93|244.23|241.43|0
1629774000000|2021-08-24 03:00:00|244.8|242|244.73|241.93|244.86|242.06|244.61|241.81|0
1629774300000|2021-08-24 03:05:00|244.67|241.87|244.73|241.93|244.85|242.05|244.6|241.8|0
1629774600000|2021-08-24 03:10:00|244.6|241.8|244.73|241.93|244.85|242.05|244.6|241.8|0
1629774900000|2021-08-24 03:15:00|244.67|241.87|244.6|241.8|244.73|241.93|244.48|241.68|0
1629775200000|2021-08-24 03:20:00|244.47|241.67|244.72|241.92|244.72|241.92|244.47|241.67|0
1629775500000|2021-08-24 03:25:00|244.6|241.8|244.47|241.67|244.72|241.92|244.47|241.67|0
1629775800000|2021-08-24 03:30:00|244.6|241.8|244.22|241.42|244.6|241.8|244.22|241.42|0
1629776100000|2021-08-24 03:35:00|244.34|241.54|244.34|241.54|244.34|241.54|244.34|241.54|0
1629776400000|2021-08-24 03:40:00|244.47|241.67|244.47|241.67|244.59|241.79|244.34|241.54|0
1629776700000|2021-08-24 03:45:00|244.59|241.79|244.59|241.79|244.59|241.79|244.47|241.67|0
1629777000000|2021-08-24 03:50:00|244.71|241.91|244.59|241.79|244.71|241.91|244.59|241.79|0
1629777300000|2021-08-24 03:55:00|244.71|241.91|244.46|241.66|244.71|241.91|244.46|241.66|0
1629777600000|2021-08-24 04:00:00|244.58|241.78|244.46|241.66|244.58|241.78|244.33|241.53|0
1629777900000|2021-08-24 04:05:00|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1629778500000|2021-08-24 04:15:00|244.45|241.65|244.33|241.53|244.45|241.65|244.33|241.53|0
1629778800000|2021-08-24 04:20:00|244.45|241.65|244.45|241.65|244.45|241.65|244.45|241.65|0
1629779400000|2021-08-24 04:30:00|244.39|241.59|244.2|241.4|244.39|241.59|244.2|241.4|0
1629779700000|2021-08-24 04:35:00|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1629780000000|2021-08-24 04:40:00|244.44|241.64|244.44|241.64|244.44|241.64|244.32|241.52|0
1629780300000|2021-08-24 04:45:00|244.32|241.52|244.44|241.64|244.57|241.77|244.32|241.52|0
1629780600000|2021-08-24 04:50:00|244.32|241.52|244.44|241.64|244.44|241.64|244.31|241.51|0
1629780900000|2021-08-24 04:55:00|244.31|241.51|244.44|241.64|244.44|241.64|244.31|241.51|0
1629781200000|2021-08-24 05:00:00|244.31|241.51|244.44|241.64|244.44|241.64|244.31|241.51|0
1629781500000|2021-08-24 05:05:00|244.31|241.51|244.06|241.26|244.31|241.51|244.06|241.26|0
1629781800000|2021-08-24 05:10:00|244.18|241.38|244.06|241.26|244.31|241.51|244.06|241.26|0
1629782100000|2021-08-24 05:15:00|244.18|241.38|244.43|241.63|244.43|241.63|244.06|241.26|0
1629782400000|2021-08-24 05:20:00|244.37|241.57|244.43|241.63|244.43|241.63|244.18|241.38|0
1629782700000|2021-08-24 05:25:00|244.3|241.5|244.18|241.38|244.3|241.5|243.93|241.13|0
1629783000000|2021-08-24 05:30:00|244.05|241.25|244.05|241.25|244.3|241.5|244.05|241.25|0
1629783300000|2021-08-24 05:35:00|243.93|241.13|243.92|241.12|244.05|241.25|243.68|240.88|0
1629783600000|2021-08-24 05:40:00|243.8|241|243.67|240.87|243.8|241|243.55|240.75|0
1629783900000|2021-08-24 05:45:00|243.61|240.81|243.3|240.5|243.67|240.87|243.17|240.37|0
1629784200000|2021-08-24 05:50:00|243.42|240.62|243.67|240.87|244.04|241.24|243.17|240.37|0
1629784500000|2021-08-24 05:55:00|243.54|240.74|243.42|240.62|243.79|240.99|243.42|240.62|0
1629784800000|2021-08-24 06:00:00|243.29|240.49|243.66|240.86|243.67|240.87|243.17|240.37|0
1629785100000|2021-08-24 06:05:00|243.54|240.74|243.54|240.74|243.79|240.99|243.29|240.49|0
1629785400000|2021-08-24 06:10:00|243.66|240.86|243.66|240.86|243.73|240.93|243.54|240.74|0
1629785700000|2021-08-24 06:15:00|243.54|240.74|243.41|240.61|243.78|240.98|243.41|240.61|0
1629786000000|2021-08-24 06:20:00|243.53|240.73|243.53|240.73|243.53|240.73|243.28|240.48|0
1629786300000|2021-08-24 06:25:00|243.66|240.86|243.53|240.73|243.66|240.86|243.28|240.48|0
1629786600000|2021-08-24 06:30:00|243.66|240.86|242.41|239.61|243.66|240.86|242.29|239.49|0
1629786900000|2021-08-24 06:35:00|242.53|239.73|241.05|238.25|242.53|239.73|239.94|237.14|0
1629787200000|2021-08-24 06:40:00|241.17|238.37|241.17|238.37|241.79|238.99|241.17|238.37|0
1629787500000|2021-08-24 06:45:00|241.29|238.49|240.67|237.87|241.29|238.49|240.67|237.87|0
1629787800000|2021-08-24 06:50:00|240.61|237.81|240.05|237.25|240.8|238|240.05|237.25|0
1629788100000|2021-08-24 06:55:00|240.12|237.32|240.05|237.25|240.42|237.62|239.93|237.13|0
1629788400000|2021-08-24 07:00:00|240.18|237.38|241.41|238.61|242.03|239.23|240.18|237.38|0
1629788700000|2021-08-24 07:05:00|241.08|238.68|241.39|238.99|241.58|239.18|240.71|238.31|0
1629789000000|2021-08-24 07:10:00|241.45|239.05|241.7|239.3|241.7|239.3|240.96|238.56|0
1629789300000|2021-08-24 07:15:00|241.82|239.42|241.57|239.17|242.57|240.17|241.33|238.93|0
1629789600000|2021-08-24 07:20:00|241.45|239.05|241.82|239.42|242.07|239.67|241.2|238.8|0
1629789900000|2021-08-24 07:25:00|241.94|239.54|241.82|239.42|241.94|239.54|241.08|238.68|0
1629790200000|2021-08-24 07:30:00|241.69|239.29|242.06|239.66|242.19|239.79|241.45|239.05|0
1629790500000|2021-08-24 07:35:00|242.19|239.79|241.81|239.41|242.31|239.91|241.32|238.92|0
1629790800000|2021-08-24 07:40:00|241.69|239.29|242.06|239.66|242.18|239.78|241.69|239.29|0
1629791100000|2021-08-24 07:45:00|242.18|239.78|241.93|239.53|242.31|239.91|241.81|239.41|0
1629791400000|2021-08-24 07:50:00|242.06|239.66|242.55|240.15|242.55|240.15|242.06|239.66|0
1629791700000|2021-08-24 07:55:00|242.43|240.03|242.55|240.15|243.05|240.65|242.3|239.9|0
1629792000000|2021-08-24 08:00:00|242.67|240.27|243.45|241.05|243.58|241.18|242.55|240.15|0
1629792300000|2021-08-24 08:05:00|243.57|241.17|242.95|240.55|243.7|241.3|242.58|240.18|0
1629792600000|2021-08-24 08:10:00|243.08|240.68|243.32|240.92|243.32|240.92|242.58|240.18|0
1629792900000|2021-08-24 08:15:00|243.45|241.05|243.32|240.92|243.69|241.29|242.95|240.55|0
1629793200000|2021-08-24 08:20:00|243.44|241.04|243.19|240.79|243.44|241.04|242.95|240.55|0
1629793500000|2021-08-24 08:25:00|243.07|240.67|243.19|240.79|243.69|241.29|243.07|240.67|0
1629793800000|2021-08-24 08:30:00|243.32|240.92|243.56|241.16|243.69|241.29|243.19|240.79|0
1629794100000|2021-08-24 08:35:00|243.44|241.04|244.06|241.66|244.43|242.03|243.31|240.91|0
1629794400000|2021-08-24 08:40:00|243.93|241.53|243.56|241.16|243.93|241.53|243.31|240.91|0
1629794700000|2021-08-24 08:45:00|243.5|241.1|243.56|241.16|243.68|241.28|243.19|240.79|0
1629795000000|2021-08-24 08:50:00|243.68|241.28|243.55|241.15|243.68|241.28|243.43|241.03|0
1629795300000|2021-08-24 08:55:00|243.68|241.28|243.8|241.4|243.93|241.53|243.55|241.15|0
1629795600000|2021-08-24 09:00:00|243.93|241.53|244.17|241.77|244.3|241.9|243.8|241.4|0
1629795900000|2021-08-24 09:05:00|244.24|241.84|244.17|241.77|244.54|242.14|244.05|241.65|0
1629796200000|2021-08-24 09:10:00|244.05|241.65|243.8|241.4|244.17|241.77|243.42|241.02|0
1629796500000|2021-08-24 09:15:00|243.74|241.34|243.79|241.39|244.04|241.64|243.67|241.27|0
1629796800000|2021-08-24 09:20:00|243.86|241.46|243.79|241.39|243.92|241.52|243.54|241.14|0
1629797100000|2021-08-24 09:25:00|243.92|241.52|244.41|242.01|244.41|242.01|243.67|241.27|0
1629797400000|2021-08-24 09:30:00|244.48|242.08|244.29|241.89|244.6|242.2|244.04|241.64|0
1629797700000|2021-08-24 09:35:00|244.41|242.01|245.28|242.88|245.41|243.01|244.29|241.89|0
1629798000000|2021-08-24 09:40:00|245.16|242.76|245.65|243.25|245.9|243.5|245.16|242.76|0
1629798300000|2021-08-24 09:45:00|245.53|243.13|245.4|243|245.65|243.25|245.03|242.63|0
1629798600000|2021-08-24 09:50:00|245.53|243.13|245.4|243|245.65|243.25|245.28|242.88|0
1629798900000|2021-08-24 09:55:00|245.34|242.94|246.15|243.75|246.27|243.87|245.27|242.87|0
1629799200000|2021-08-24 10:00:00|246.02|243.62|245.77|243.37|246.4|244|245.65|243.25|0
1629799500000|2021-08-24 10:05:00|245.9|243.5|245.27|242.87|245.9|243.5|245.14|242.74|0
1629799800000|2021-08-24 10:10:00|245.52|243.12|245.27|242.87|245.64|243.24|244.89|242.49|0
1629800100000|2021-08-24 10:15:00|245.39|242.99|245.52|243.12|245.89|243.49|245.27|242.87|0
1629800400000|2021-08-24 10:20:00|245.39|242.99|245.64|243.24|245.76|243.36|245.26|242.86|0
1629800700000|2021-08-24 10:25:00|245.7|243.3|245.01|242.61|245.7|243.3|244.64|242.24|0
1629801000000|2021-08-24 10:30:00|244.89|242.49|244.64|242.24|245.01|242.61|244.64|242.24|0
1629801300000|2021-08-24 10:35:00|244.7|242.3|245.01|242.61|245.07|242.67|244.51|242.11|0
1629801600000|2021-08-24 10:40:00|244.88|242.48|244.51|242.11|244.88|242.48|244.26|241.86|0
1629801900000|2021-08-24 10:45:00|244.38|241.98|244.51|242.11|244.51|242.11|244.26|241.86|0
1629802200000|2021-08-24 10:50:00|244.63|242.23|244.5|242.1|244.63|242.23|244.26|241.86|0
1629802500000|2021-08-24 10:55:00|244.38|241.98|243.94|241.54|244.63|242.23|243.88|241.48|0
1629802800000|2021-08-24 11:00:00|244|241.6|244.75|242.35|244.75|242.35|243.76|241.36|0
1629803100000|2021-08-24 11:05:00|244.62|242.22|244.75|242.35|244.75|242.35|244.25|241.85|0
1629803400000|2021-08-24 11:10:00|244.87|242.47|244.62|242.22|244.87|242.47|244.37|241.97|0
1629803700000|2021-08-24 11:15:00|244.5|242.1|244.37|241.97|244.75|242.35|244.12|241.72|0
1629804000000|2021-08-24 11:20:00|244.49|242.09|244.87|242.47|244.99|242.59|244.37|241.97|0
1629804300000|2021-08-24 11:25:00|244.81|242.41|244.49|242.09|244.87|242.47|244.49|242.09|0
1629804600000|2021-08-24 11:30:00|244.37|241.97|245.36|242.96|245.36|242.96|244.37|241.97|0
1629804900000|2021-08-24 11:35:00|244.99|242.59|245.48|243.08|245.48|243.08|244.61|242.21|0
1629805200000|2021-08-24 11:40:00|245.61|243.21|245.11|242.71|245.61|243.21|244.98|242.58|0
1629805500000|2021-08-24 11:45:00|244.98|242.58|245.61|243.21|245.61|243.21|244.98|242.58|0
1629805800000|2021-08-24 11:50:00|245.48|243.08|245.73|243.33|245.98|243.58|245.23|242.83|0
1629806100000|2021-08-24 11:55:00|245.85|243.45|245.73|243.33|245.85|243.45|245.1|242.7|0
1629806400000|2021-08-24 12:00:00|245.67|243.27|246.1|243.7|246.1|243.7|245.23|242.83|0
1629806700000|2021-08-24 12:05:00|245.98|243.58|245.85|243.45|245.98|243.58|245.6|243.2|0
1629807000000|2021-08-24 12:10:00|245.72|243.32|245.72|243.32|245.85|243.45|245.6|243.2|0
1629807300000|2021-08-24 12:15:00|245.79|243.39|245.84|243.44|245.85|243.45|245.22|242.82|0
1629807600000|2021-08-24 12:20:00|245.72|243.32|247.1|244.7|247.47|245.07|245.72|243.32|0
1629807900000|2021-08-24 12:25:00|246.84|244.44|246.47|244.07|246.97|244.57|246.22|243.82|0
1629808200000|2021-08-24 12:30:00|246.59|244.19|246.72|244.32|247.09|244.69|246.47|244.07|0
1629808500000|2021-08-24 12:35:00|246.84|244.44|247.72|245.32|247.97|245.57|246.72|244.32|0
1629808800000|2021-08-24 12:40:00|247.84|245.44|247.72|245.32|247.84|245.44|247.21|244.81|0
1629809100000|2021-08-24 12:45:00|247.84|245.44|247.84|245.44|247.84|245.44|247.21|244.81|0
1629809400000|2021-08-24 12:50:00|247.71|245.31|247.33|244.93|247.84|245.44|247.08|244.68|0
1629809700000|2021-08-24 12:55:00|247.4|245|246.96|244.56|247.46|245.06|246.71|244.31|0
1629810000000|2021-08-24 13:00:00|246.83|244.43|245.95|243.55|246.83|244.43|245.7|243.3|0
1629810300000|2021-08-24 13:05:00|245.83|243.43|245.45|243.05|245.95|243.55|245.2|242.8|0
1629810600000|2021-08-24 13:10:00|245.7|243.3|245.57|243.17|245.82|243.42|245.33|242.93|0
1629810900000|2021-08-24 13:15:00|245.45|243.05|245.32|242.92|245.82|243.42|245.2|242.8|0
1629811200000|2021-08-24 13:20:00|245.45|243.05|245.57|243.17|245.57|243.17|245.2|242.8|0
1629811500000|2021-08-24 13:25:00|245.44|243.04|245.07|242.67|245.44|243.04|244.45|242.05|0
1629811800000|2021-08-24 13:30:00|244.94|242.54|247.07|244.67|247.07|244.67|244.69|242.29|0
1629812100000|2021-08-24 13:35:00|247.19|244.79|245.69|243.29|247.57|245.17|244.82|242.42|0
1629812400000|2021-08-24 13:40:00|245.56|243.16|244.88|242.48|246.06|243.66|244.81|242.41|0
1629812700000|2021-08-24 13:45:00|244.81|242.41|244.31|241.91|245.69|243.29|244.19|241.79|0
1629813000000|2021-08-24 13:50:00|244.19|241.79|245.06|242.66|245.19|242.79|243.94|241.54|0
1629813300000|2021-08-24 13:55:00|244.93|242.53|244.68|242.28|245.31|242.91|243.81|241.41|0
1629813600000|2021-08-24 14:00:00|245.06|242.66|244.37|241.97|245.56|243.16|243.81|241.41|0
1629813900000|2021-08-24 14:05:00|244.56|242.16|244.25|241.85|245.55|243.15|244.06|241.66|0
1629814200000|2021-08-24 14:10:00|244.43|242.03|244.3|241.9|244.68|242.28|243.68|241.28|0
1629814500000|2021-08-24 14:15:00|243.93|241.53|242.93|240.53|244.18|241.78|242.93|240.53|0
1629814800000|2021-08-24 14:20:00|243.06|240.66|243.68|241.28|243.93|241.53|242.93|240.53|0
1629815100000|2021-08-24 14:25:00|243.55|241.15|242.93|240.53|243.68|241.28|242.93|240.53|0
1629815400000|2021-08-24 14:30:00|243.05|240.65|243.55|241.15|243.92|241.52|242.93|240.53|0
1629815700000|2021-08-24 14:35:00|243.43|241.03|243.05|240.65|243.55|241.15|242.93|240.53|0
1629816000000|2021-08-24 14:40:00|242.93|240.53|243.17|240.77|243.42|241.02|242.93|240.53|0
1629816300000|2021-08-24 14:45:00|243.05|240.65|243.05|240.65|243.54|241.14|242.92|240.52|0
1629816600000|2021-08-24 14:50:00|242.92|240.52|243.29|240.89|243.67|241.27|242.43|240.03|0
1629816900000|2021-08-24 14:55:00|243.54|241.14|243.66|241.26|244.16|241.76|243.29|240.89|0
1629817200000|2021-08-24 15:00:00|243.79|241.39|244.16|241.76|244.41|242.01|243.29|240.89|0
1629817500000|2021-08-24 15:05:00|244.04|241.64|243.66|241.26|244.16|241.76|243.41|241.01|0
1629817800000|2021-08-24 15:10:00|243.54|241.14|243.29|240.89|243.91|241.51|243.16|240.76|0
1629818100000|2021-08-24 15:15:00|243.16|240.76|243.28|240.88|243.53|241.13|242.91|240.51|0
1629818400000|2021-08-24 15:20:00|243.16|240.76|243.16|240.76|243.28|240.88|242.79|240.39|0
1629818700000|2021-08-24 15:25:00|243.28|240.88|244.77|242.37|244.77|242.37|243.28|240.88|0
1629819000000|2021-08-24 15:30:00|244.9|242.5|245.77|243.37|245.9|243.5|244.9|242.5|0
1629819300000|2021-08-24 15:35:00|245.65|243.25|245.02|242.62|245.65|243.25|244.52|242.12|0
1629819600000|2021-08-24 15:40:00|245.14|242.74|245.02|242.62|245.64|243.24|244.89|242.49|0
1629819900000|2021-08-24 15:45:00|245.14|242.74|245.26|242.86|245.52|243.12|244.64|242.24|0
1629820200000|2021-08-24 15:50:00|245.14|242.74|244.64|242.24|245.26|242.86|244.64|242.24|0
1629820500000|2021-08-24 15:55:00|244.7|242.3|244.51|242.11|244.89|242.49|244.26|241.86|0
1629820800000|2021-08-24 16:00:00|244.64|242.24|245.13|242.73|245.64|243.24|244.51|242.11|0
1629821100000|2021-08-24 16:05:00|245.01|242.61|246.89|244.49|247.27|244.87|245.01|242.61|0
1629821400000|2021-08-24 16:10:00|247.01|244.61|247.14|244.74|247.14|244.74|246.64|244.24|0
1629821700000|2021-08-24 16:15:00|247.01|244.61|247.39|244.99|247.89|245.49|247.01|244.61|0
1629822000000|2021-08-24 16:20:00|247.51|245.11|247.76|245.36|248.01|245.61|247.38|244.98|0
1629822300000|2021-08-24 16:25:00|247.82|245.42|248.26|245.86|248.38|245.98|247.76|245.36|0
1629822600000|2021-08-24 16:30:00|248.32|245.92|247.75|245.35|248.63|246.23|247.63|245.23|0
1629822900000|2021-08-24 16:35:00|247.63|245.23|247.57|245.17|248.13|245.73|247.38|244.98|0
1629823200000|2021-08-24 16:40:00|247.63|245.23|247.13|244.73|247.75|245.35|247|244.6|0
1629823500000|2021-08-24 16:45:00|247.25|244.85|247.25|244.85|247.38|244.98|246.88|244.48|0
1629823800000|2021-08-24 16:50:00|247.12|244.72|247.12|244.72|247.37|244.97|247.12|244.72|0
1629824100000|2021-08-24 16:55:00|247.25|244.85|247|244.6|247.37|244.97|247|244.6|0
1629824400000|2021-08-24 17:00:00|246.87|244.47|246.37|243.97|247|244.6|246.25|243.85|0
1629824700000|2021-08-24 17:05:00|246.25|243.85|246.37|243.97|246.74|244.34|246.25|243.85|0
1629825000000|2021-08-24 17:10:00|246.49|244.09|246.62|244.22|246.62|244.22|246.37|243.97|0
1629825300000|2021-08-24 17:15:00|246.49|244.09|246.37|243.97|246.62|244.22|246.24|243.84|0
1629825600000|2021-08-24 17:20:00|246.49|244.09|246.49|244.09|246.61|244.21|246.36|243.96|0
1629825900000|2021-08-24 17:25:00|246.61|244.21|246.61|244.21|246.99|244.59|246.49|244.09|0
1629826200000|2021-08-24 17:30:00|246.49|244.09|246.11|243.71|246.49|244.09|246.11|243.71|0
1629826500000|2021-08-24 17:35:00|246.24|243.84|245.74|243.34|246.24|243.84|245.61|243.21|0
1629826800000|2021-08-24 17:40:00|245.61|243.21|245.61|243.21|245.74|243.34|245.24|242.84|0
1629827100000|2021-08-24 17:45:00|245.49|243.09|245.48|243.08|245.73|243.33|245.36|242.96|0
1629827400000|2021-08-24 17:50:00|245.61|243.21|245.23|242.83|245.98|243.58|245.23|242.83|0
1629827700000|2021-08-24 17:55:00|245.11|242.71|245.48|243.08|245.48|243.08|245.11|242.71|0
1629828000000|2021-08-24 18:00:00|245.36|242.96|245.23|242.83|245.48|243.08|244.98|242.58|0
1629828300000|2021-08-24 18:05:00|245.17|242.77|244.56|242.16|245.6|243.2|244.31|241.91|0
1629828600000|2021-08-24 18:10:00|244.43|242.03|244.18|241.78|244.56|242.16|244.18|241.78|0
1629828900000|2021-08-24 18:15:00|244.31|241.91|244.18|241.78|244.43|242.03|244.06|241.66|0
1629829200000|2021-08-24 18:20:00|244.31|241.91|244.18|241.78|244.55|242.15|244.06|241.66|0
1629829500000|2021-08-24 18:25:00|244.06|241.66|244.43|242.03|244.55|242.15|244.06|241.66|0
1629829800000|2021-08-24 18:30:00|244.55|242.15|244.05|241.65|244.55|242.15|244.05|241.65|0
1629830100000|2021-08-24 18:35:00|244.18|241.78|244.42|242.02|244.67|242.27|244.18|241.78|0
1629830400000|2021-08-24 18:40:00|244.3|241.9|244.17|241.77|244.42|242.02|244.17|241.77|0
1629830700000|2021-08-24 18:45:00|244.3|241.9|243.8|241.4|244.3|241.9|243.8|241.4|0
1629831000000|2021-08-24 18:50:00|243.68|241.28|243.67|241.27|244.05|241.65|243.67|241.27|0
1629831300000|2021-08-24 18:55:00|243.55|241.15|243.55|241.15|243.92|241.52|243.55|241.15|0
1629831600000|2021-08-24 19:00:00|243.67|241.27|243.67|241.27|243.67|241.27|243.42|241.02|0
1629831900000|2021-08-24 19:05:00|243.79|241.39|244.04|241.64|244.29|241.89|243.67|241.27|0
1629832200000|2021-08-24 19:10:00|243.98|241.58|243.91|241.51|244.16|241.76|243.67|241.27|0
1629832500000|2021-08-24 19:15:00|244.04|241.64|243.66|241.26|244.04|241.64|243.29|240.89|0
1629832800000|2021-08-24 19:20:00|243.79|241.39|243.91|241.51|243.97|241.57|243.54|241.14|0
1629833100000|2021-08-24 19:25:00|243.79|241.39|243.66|241.26|244.16|241.76|243.54|241.14|0
1629833400000|2021-08-24 19:30:00|243.78|241.38|244.28|241.88|244.65|242.25|243.66|241.26|0
1629833700000|2021-08-24 19:35:00|244.4|242|245.27|242.87|245.27|242.87|244.4|242|0
1629834000000|2021-08-24 19:40:00|245.21|242.81|245.52|243.12|245.64|243.24|244.9|242.5|0
1629834300000|2021-08-24 19:45:00|245.46|243.06|245.89|243.49|246.01|243.61|245.27|242.87|0
1629834600000|2021-08-24 19:50:00|246.14|243.74|246.88|244.48|247.01|244.61|245.89|243.49|0
1629834900000|2021-08-24 19:55:00|246.76|244.36|246.06|243.66|247.26|244.86|245.93|243.53|0
1629835200000|2021-08-24 20:00:00|245.81|243.41|245.81|243.41|245.81|243.41|245.31|242.91|0
1629835500000|2021-08-24 20:05:00|245.68|243.28|245.68|243.28|245.68|243.28|245.43|243.03|0
1629835800000|2021-08-24 20:10:00|245.8|243.4|246.3|243.9|246.3|243.9|245.8|243.4|0
1629836100000|2021-08-24 20:15:00|246.38|243.58|245.75|242.95|246.5|243.7|245.69|242.89|0
1629836400000|2021-08-24 20:20:00|245.63|242.83|245.5|242.7|245.75|242.95|245.5|242.7|0
1629836700000|2021-08-24 20:25:00|245.38|242.58|245.25|242.45|245.44|242.64|245.13|242.33|0
1629837000000|2021-08-24 20:30:00|245.37|242.57|245.62|242.82|245.62|242.82|245.25|242.45|0
1629837300000|2021-08-24 20:35:00|245.5|242.7|246.12|243.32|246.12|243.32|245.5|242.7|0
1629837600000|2021-08-24 20:40:00|245.99|243.19|245.62|242.82|245.99|243.19|245.62|242.82|0
1629837900000|2021-08-24 20:45:00|245.49|242.69|245.99|243.19|246.11|243.31|245.37|242.57|0
1629838200000|2021-08-24 20:50:00|245.86|243.06|245.36|242.56|245.86|243.06|245.36|242.56|0
1629838500000|2021-08-24 20:55:00|245.43|242.63|245.39|242.59|245.43|242.63|245.11|242.31|0
1629838800000|2021-08-24 21:00:00|245.62|242.82|245.46|242.66|245.62|242.82|245.32|242.52|0
1629839100000|2021-08-24 21:05:00|245.51|242.71|245.51|242.71|245.51|242.71|245.51|242.71|0
1629839400000|2021-08-24 21:10:00|245.45|242.65|245.22|242.42|245.45|242.65|245.2|242.4|0
1629839700000|2021-08-24 21:15:00|245.35|242.55|245.02|242.22|245.35|242.55|245.02|242.22|0
1629840000000|2021-08-24 21:20:00|245.16|242.36|244.94|242.14|245.16|242.36|244.94|242.14|0
1629840300000|2021-08-24 21:25:00|245.11|242.31|245.16|242.36|245.2|242.4|245.11|242.31|0
1629840600000|2021-08-24 21:30:00|245.18|242.38|244.94|242.14|245.18|242.38|244.94|242.14|0
1629840900000|2021-08-24 21:35:00|245.03|242.23|245.1|242.3|245.1|242.3|244.87|242.07|0
1629841200000|2021-08-24 21:40:00|245.08|242.28|245.05|242.25|245.1|242.3|244.97|242.17|0
1629841500000|2021-08-24 21:45:00|244.99|242.19|245|242.2|245.06|242.26|244.99|242.19|0
1629841800000|2021-08-24 21:50:00|245.06|242.26|245.06|242.26|245.08|242.28|245.04|242.24|0
1629842100000|2021-08-24 21:55:00|245.08|242.28|245|242.2|245.1|242.3|244.99|242.19|0
1629842400000|2021-08-24 22:00:00|245.28|242.48|245.4|242.6|245.65|242.85|245.09|242.29|0
1629842700000|2021-08-24 22:05:00|245.34|242.54|245.46|242.66|245.46|242.66|245.34|242.54|0
1629843000000|2021-08-24 22:10:00|245.34|242.54|245.33|242.53|245.46|242.66|245.33|242.53|0
1629843300000|2021-08-24 22:15:00|245.46|242.66|245.33|242.53|245.46|242.66|245.33|242.53|0
1629843600000|2021-08-24 22:20:00|245.46|242.66|245.45|242.65|245.46|242.66|245.33|242.53|0
1629843900000|2021-08-24 22:25:00|245.39|242.59|245.33|242.53|245.45|242.65|245.33|242.53|0
1629844200000|2021-08-24 22:30:00|245.2|242.4|245.2|242.4|245.45|242.65|245.2|242.4|0
1629844500000|2021-08-24 22:35:00|245.33|242.53|245.2|242.4|245.33|242.53|245.2|242.4|0
1629844800000|2021-08-24 22:40:00|245.08|242.28|245.2|242.4|245.2|242.4|245.07|242.27|0
1629845100000|2021-08-24 22:45:00|245.07|242.27|245.2|242.4|245.2|242.4|245.07|242.27|0
1629845400000|2021-08-24 22:50:00|245.26|242.46|245.44|242.64|245.44|242.64|245.26|242.46|0
1629845700000|2021-08-24 22:55:00|245.57|242.77|245.82|243.02|245.82|243.02|245.57|242.77|0
1629846000000|2021-08-24 23:00:00|245.76|242.96|246.06|243.26|246.06|243.26|245.57|242.77|0
1629846300000|2021-08-24 23:05:00|246.19|243.39|246.31|243.51|246.44|243.64|246.06|243.26|0
1629846600000|2021-08-24 23:10:00|246.18|243.38|246.18|243.38|246.18|243.38|246.18|243.38|0
1629846900000|2021-08-24 23:15:00|246.31|243.51|246.68|243.88|246.68|243.88|246.31|243.51|0
1629847200000|2021-08-24 23:20:00|246.56|243.76|246.68|243.88|246.8|244|246.56|243.76|0
1629847500000|2021-08-24 23:25:00|246.74|243.94|246.68|243.88|246.93|244.13|246.68|243.88|0
1629847800000|2021-08-24 23:30:00|246.8|244|246.55|243.75|246.93|244.13|246.49|243.69|0
1629848100000|2021-08-24 23:35:00|246.49|243.69|246.3|243.5|246.55|243.75|246.3|243.5|0
1629848400000|2021-08-24 23:40:00|246.17|243.37|246.42|243.62|246.42|243.62|246.17|243.37|0
1629848700000|2021-08-24 23:45:00|246.49|243.69|247.05|244.25|247.3|244.5|246.49|243.69|0
1629849000000|2021-08-24 23:50:00|246.79|243.99|246.67|243.87|246.79|243.99|246.42|243.62|0
1629849300000|2021-08-24 23:55:00|246.79|243.99|246.42|243.62|246.92|244.12|246.29|243.49|0
1629849600000|2021-08-25 00:00:00|246.54|243.74|245.42|242.62|246.54|243.74|245.29|242.49|0
1629849900000|2021-08-25 00:05:00|245.29|242.49|245.6|242.8|245.79|242.99|244.54|241.74|0
1629850200000|2021-08-25 00:10:00|245.54|242.74|245.54|242.74|245.66|242.86|245.29|242.49|0
1629850500000|2021-08-25 00:15:00|245.48|242.68|245.54|242.74|245.91|243.11|244.91|242.11|0
1629850800000|2021-08-25 00:20:00|245.66|242.86|245.28|242.48|246.03|243.23|245.28|242.48|0
1629851100000|2021-08-25 00:25:00|245.41|242.61|245.66|242.86|245.66|242.86|245.28|242.48|0
1629851400000|2021-08-25 00:30:00|245.78|242.98|246.03|243.23|246.28|243.48|245.78|242.98|0
1629851700000|2021-08-25 00:35:00|245.9|243.1|246.15|243.35|246.28|243.48|245.9|243.1|0
1629852000000|2021-08-25 00:40:00|246.28|243.48|246.4|243.6|246.52|243.72|246.15|243.35|0
1629852300000|2021-08-25 00:45:00|246.27|243.47|246.15|243.35|246.27|243.47|245.9|243.1|0
1629852600000|2021-08-25 00:50:00|246.21|243.41|246.15|243.35|246.27|243.47|246.02|243.22|0
1629852900000|2021-08-25 00:55:00|246.21|243.41|246.39|243.59|246.52|243.72|246.14|243.34|0
1629853200000|2021-08-25 01:00:00|246.52|243.72|246.64|243.84|247.02|244.22|246.39|243.59|0
1629853500000|2021-08-25 01:05:00|246.52|243.72|246.89|244.09|246.89|244.09|246.39|243.59|0
1629853800000|2021-08-25 01:10:00|246.76|243.96|246.64|243.84|246.89|244.09|246.51|243.71|0
1629854100000|2021-08-25 01:15:00|246.51|243.71|246.26|243.46|246.51|243.71|245.89|243.09|0
1629854400000|2021-08-25 01:20:00|246.14|243.34|246.38|243.58|246.38|243.58|245.89|243.09|0
1629854700000|2021-08-25 01:25:00|246.32|243.52|246.51|243.71|246.63|243.83|246.13|243.33|0
1629855000000|2021-08-25 01:30:00|246.38|243.58|246.01|243.21|246.76|243.96|246.01|243.21|0
1629855300000|2021-08-25 01:35:00|246.13|243.33|246.13|243.33|246.5|243.7|246|243.2|0
1629855600000|2021-08-25 01:40:00|246.25|243.45|246.13|243.33|246.25|243.45|245.88|243.08|0
1629855900000|2021-08-25 01:45:00|246|243.2|246.37|243.57|246.5|243.7|245.88|243.08|0
1629856200000|2021-08-25 01:50:00|246.25|243.45|246.5|243.7|246.75|243.95|246.25|243.45|0
1629856500000|2021-08-25 01:55:00|246.62|243.82|246.75|243.95|246.87|244.07|246.37|243.57|0
1629856800000|2021-08-25 02:00:00|246.87|244.07|246.37|243.57|246.87|244.07|246.37|243.57|0
1629857100000|2021-08-25 02:05:00|246.24|243.44|246.49|243.69|246.49|243.69|246.24|243.44|0
1629857400000|2021-08-25 02:10:00|246.37|243.57|246.49|243.69|246.61|243.81|246.24|243.44|0
1629857700000|2021-08-25 02:15:00|246.55|243.75|246.99|244.19|246.99|244.19|246.49|243.69|0
1629858000000|2021-08-25 02:20:00|247.11|244.31|248.37|245.57|248.37|245.57|246.86|244.06|0
1629858300000|2021-08-25 02:25:00|248.24|245.44|248.24|245.44|248.37|245.57|247.61|244.81|0
1629858600000|2021-08-25 02:30:00|248.36|245.56|247.61|244.81|248.36|245.56|247.48|244.68|0
1629858900000|2021-08-25 02:35:00|247.73|244.93|247.61|244.81|247.73|244.93|247.48|244.68|0
1629859200000|2021-08-25 02:40:00|247.55|244.75|247.86|245.06|247.98|245.18|247.55|244.75|0
1629859500000|2021-08-25 02:45:00|247.73|244.93|247.79|244.99|247.85|245.05|247.6|244.8|0
1629859800000|2021-08-25 02:50:00|247.73|244.93|247.85|245.05|247.98|245.18|247.73|244.93|0
1629860100000|2021-08-25 02:55:00|247.98|245.18|247.72|244.92|247.98|245.18|247.6|244.8|0
1629860400000|2021-08-25 03:00:00|247.85|245.05|248.48|245.68|248.98|246.18|247.85|245.05|0
1629860700000|2021-08-25 03:05:00|248.42|245.62|247.97|245.17|248.48|245.68|247.97|245.17|0
1629861000000|2021-08-25 03:10:00|247.85|245.05|247.84|245.04|248.1|245.3|247.72|244.92|0
1629861300000|2021-08-25 03:15:00|247.97|245.17|247.72|244.92|247.97|245.17|247.59|244.79|0
1629861600000|2021-08-25 03:20:00|247.66|244.86|247.84|245.04|247.97|245.17|247.59|244.79|0
1629861900000|2021-08-25 03:25:00|247.97|245.17|247.96|245.16|248.09|245.29|247.84|245.04|0
1629862200000|2021-08-25 03:30:00|247.9|245.1|247.33|244.53|247.9|245.1|247.33|244.53|0
1629862500000|2021-08-25 03:35:00|247.21|244.41|247.46|244.66|247.58|244.78|247.21|244.41|0
1629862800000|2021-08-25 03:40:00|247.58|244.78|247.58|244.78|247.65|244.85|247.33|244.53|0
1629863100000|2021-08-25 03:45:00|247.52|244.72|247.33|244.53|247.52|244.72|247.2|244.4|0
1629863400000|2021-08-25 03:50:00|247.45|244.65|247.7|244.9|247.83|245.03|247.33|244.53|0
1629863700000|2021-08-25 03:55:00|247.83|245.03|247.95|245.15|248.2|245.4|247.7|244.9|0
1629864000000|2021-08-25 04:00:00|248.02|245.22|247.95|245.15|248.2|245.4|247.95|245.15|0
1629864300000|2021-08-25 04:05:00|247.89|245.09|248.2|245.4|248.2|245.4|247.82|245.02|0
1629864600000|2021-08-25 04:10:00|248.07|245.27|248.07|245.27|248.2|245.4|248.07|245.27|0
1629864900000|2021-08-25 04:15:00|247.95|245.15|247.94|245.14|247.95|245.15|247.82|245.02|0
1629865200000|2021-08-25 04:20:00|247.82|245.02|247.94|245.14|247.94|245.14|247.82|245.02|0
1629865500000|2021-08-25 04:25:00|247.82|245.02|247.82|245.02|247.82|245.02|247.69|244.89|0
1629865800000|2021-08-25 04:30:00|247.81|245.01|247.94|245.14|247.94|245.14|247.69|244.89|0
1629866100000|2021-08-25 04:35:00|247.81|245.01|247.69|244.89|247.88|245.08|247.69|244.89|0
1629866400000|2021-08-25 04:40:00|248.06|245.26|248.19|245.39|248.19|245.39|248.06|245.26|0
1629866700000|2021-08-25 04:45:00|248.06|245.26|248.18|245.38|248.31|245.51|247.81|245.01|0
1629867000000|2021-08-25 04:50:00|248.31|245.51|248.18|245.38|248.31|245.51|248.18|245.38|0
1629867300000|2021-08-25 04:55:00|248.31|245.51|248.68|245.88|248.68|245.88|248.31|245.51|0
1629867600000|2021-08-25 05:00:00|248.56|245.76|247.93|245.13|248.56|245.76|247.68|244.88|0
1629867900000|2021-08-25 05:05:00|247.8|245|247.67|244.87|247.93|245.13|247.55|244.75|0
1629868200000|2021-08-25 05:10:00|247.61|244.81|247.55|244.75|247.8|245|247.42|244.62|0
1629868500000|2021-08-25 05:15:00|247.67|244.87|247.42|244.62|247.67|244.87|247.42|244.62|0
1629868800000|2021-08-25 05:20:00|247.29|244.49|247.17|244.37|247.42|244.62|247.17|244.37|0
1629869100000|2021-08-25 05:25:00|247.04|244.24|248.38|245.58|248.5|245.7|247.04|244.24|0
1629869400000|2021-08-25 05:30:00|248.5|245.7|247.94|245.14|248.5|245.7|247.75|244.95|0
1629869700000|2021-08-25 05:35:00|247.87|245.07|247.75|244.95|248|245.2|247.62|244.82|0
1629870000000|2021-08-25 05:40:00|247.62|244.82|247.5|244.7|247.75|244.95|247.37|244.57|0
1629870300000|2021-08-25 05:45:00|247.62|244.82|247.87|245.07|247.87|245.07|247.49|244.69|0
1629870600000|2021-08-25 05:50:00|247.74|244.94|247.62|244.82|247.99|245.19|247.62|244.82|0
1629870900000|2021-08-25 05:55:00|247.49|244.69|247.55|244.75|247.62|244.82|247.49|244.69|0
1629871200000|2021-08-25 06:00:00|247.49|244.69|247.61|244.81|247.86|245.06|247.49|244.69|0
1629871500000|2021-08-25 06:05:00|247.49|244.69|247.74|244.94|247.86|245.06|247.11|244.31|0
1629871800000|2021-08-25 06:10:00|247.68|244.88|247.23|244.43|247.68|244.88|247.11|244.31|0
1629872100000|2021-08-25 06:15:00|247.36|244.56|247.61|244.81|247.73|244.93|247.36|244.56|0
1629872400000|2021-08-25 06:20:00|247.55|244.75|247.67|244.87|247.73|244.93|247.48|244.68|0
1629872700000|2021-08-25 06:25:00|247.61|244.81|247.48|244.68|247.61|244.81|247.23|244.43|0
1629873000000|2021-08-25 06:30:00|247.6|244.8|247.98|245.18|248.1|245.3|247.48|244.68|0
1629873300000|2021-08-25 06:35:00|248.1|245.3|247.97|245.17|248.1|245.3|247.85|245.05|0
1629873600000|2021-08-25 06:40:00|247.91|245.11|247.72|244.92|247.97|245.17|247.72|244.92|0
1629873900000|2021-08-25 06:45:00|247.6|244.8|247.47|244.67|247.6|244.8|247.22|244.42|0
1629874200000|2021-08-25 06:50:00|247.35|244.55|247.09|244.29|247.47|244.67|246.97|244.17|0
1629874500000|2021-08-25 06:55:00|247.22|244.42|247.22|244.42|247.47|244.67|246.97|244.17|0
1629874800000|2021-08-25 07:00:00|247.34|244.54|246.09|243.29|247.47|244.67|245.97|243.17|0
1629875100000|2021-08-25 07:05:00|245.89|243.49|246.39|243.99|246.76|244.36|245.89|243.49|0
1629875400000|2021-08-25 07:10:00|246.46|244.06|247.01|244.61|247.26|244.86|246.46|244.06|0
1629875700000|2021-08-25 07:15:00|246.89|244.49|246.76|244.36|247.01|244.61|246.26|243.86|0
1629876000000|2021-08-25 07:20:00|246.64|244.24|247.38|244.98|247.38|244.98|246.39|243.99|0
1629876300000|2021-08-25 07:25:00|247.26|244.86|246.76|244.36|247.26|244.86|246.76|244.36|0
1629876600000|2021-08-25 07:30:00|246.88|244.48|246.75|244.35|247.01|244.61|246.51|244.11|0
1629876900000|2021-08-25 07:35:00|246.88|244.48|246.5|244.1|246.88|244.48|246.38|243.98|0
1629877200000|2021-08-25 07:40:00|246.44|244.04|246.75|244.35|246.88|244.48|246.25|243.85|0
1629877500000|2021-08-25 07:45:00|246.63|244.23|246.25|243.85|246.87|244.47|246.13|243.73|0
1629877800000|2021-08-25 07:50:00|246.37|243.97|246.37|243.97|246.5|244.1|246.12|243.72|0
1629878100000|2021-08-25 07:55:00|246.5|244.1|246.74|244.34|246.75|244.35|246.37|243.97|0
1629878400000|2021-08-25 08:00:00|246.81|244.41|247.24|244.84|247.49|245.09|246.5|244.1|0
1629878700000|2021-08-25 08:05:00|247.37|244.97|247.12|244.72|247.49|245.09|246.99|244.59|0
1629879000000|2021-08-25 08:10:00|247.18|244.78|245.37|242.97|247.18|244.78|245.25|242.85|0
1629879300000|2021-08-25 08:15:00|245.44|243.04|244.62|242.22|245.49|243.09|244.5|242.1|0
1629879600000|2021-08-25 08:20:00|244.75|242.35|244.13|241.73|245.47|243.07|244.01|241.61|0
1629879900000|2021-08-25 08:25:00|244.01|241.61|244.38|241.98|244.63|242.23|244.01|241.61|0
1629880200000|2021-08-25 08:30:00|244.5|242.1|244.38|241.98|244.5|242.1|244.01|241.61|0
1629880500000|2021-08-25 08:35:00|244.5|242.1|245.12|242.72|245.25|242.85|244.38|241.98|0
1629880800000|2021-08-25 08:40:00|245.24|242.84|244.99|242.59|245.24|242.84|244.75|242.35|0
1629881100000|2021-08-25 08:45:00|245.24|242.84|244.87|242.47|245.24|242.84|244.87|242.47|0
1629881400000|2021-08-25 08:50:00|244.99|242.59|244.87|242.47|245.12|242.72|244.87|242.47|0
1629881700000|2021-08-25 08:55:00|244.74|242.34|245.11|242.71|245.11|242.71|244.74|242.34|0
1629882000000|2021-08-25 09:00:00|244.99|242.59|245.11|242.71|245.61|243.21|244.86|242.46|0
1629882300000|2021-08-25 09:05:00|245.18|242.78|245.36|242.96|245.48|243.08|245.11|242.71|0
1629882600000|2021-08-25 09:10:00|245.11|242.71|244.98|242.58|245.36|242.96|244.86|242.46|0
1629882900000|2021-08-25 09:15:00|244.86|242.46|244.55|242.15|245.11|242.71|244.36|241.96|0
1629883200000|2021-08-25 09:20:00|244.61|242.21|244.48|242.08|244.86|242.46|244.48|242.08|0
1629883500000|2021-08-25 09:25:00|244.61|242.21|244.85|242.45|244.98|242.58|244.6|242.2|0
1629883800000|2021-08-25 09:30:00|244.98|242.58|245.22|242.82|245.22|242.82|244.6|242.2|0
1629884100000|2021-08-25 09:35:00|245.35|242.95|245.22|242.82|245.35|242.95|244.97|242.57|0
1629884400000|2021-08-25 09:40:00|245.16|242.76|245.22|242.82|245.34|242.94|244.97|242.57|0
1629884700000|2021-08-25 09:45:00|245.34|242.94|245.09|242.69|245.34|242.94|244.85|242.45|0
1629885000000|2021-08-25 09:50:00|245.22|242.82|244.84|242.44|245.34|242.94|244.72|242.32|0
1629885300000|2021-08-25 09:55:00|244.72|242.32|244.84|242.44|245.21|242.81|244.72|242.32|0
1629885600000|2021-08-25 10:00:00|244.91|242.51|244.71|242.31|244.97|242.57|244.59|242.19|0
1629885900000|2021-08-25 10:05:00|244.84|242.44|244.96|242.56|245.09|242.69|244.59|242.19|0
1629886200000|2021-08-25 10:10:00|244.84|242.44|244.71|242.31|245.08|242.68|244.71|242.31|0
1629886500000|2021-08-25 10:15:00|244.84|242.44|245.08|242.68|245.08|242.68|244.59|242.19|0
1629886800000|2021-08-25 10:20:00|244.96|242.56|244.96|242.56|245.21|242.81|244.9|242.5|0
1629887100000|2021-08-25 10:25:00|245.08|242.68|245.2|242.8|245.2|242.8|244.95|242.55|0
1629887400000|2021-08-25 10:30:00|245.27|242.87|245.2|242.8|245.45|243.05|245.2|242.8|0
1629887700000|2021-08-25 10:35:00|245.08|242.68|245.07|242.67|245.32|242.92|244.95|242.55|0
1629888000000|2021-08-25 10:40:00|244.83|242.43|245.57|243.17|245.82|243.42|244.82|242.42|0
1629888300000|2021-08-25 10:45:00|245.69|243.29|245.69|243.29|245.82|243.42|245.32|242.92|0
1629888600000|2021-08-25 10:50:00|245.57|243.17|245.32|242.92|245.57|243.17|245.19|242.79|0
1629888900000|2021-08-25 10:55:00|245.44|243.04|245.07|242.67|245.44|243.04|245.07|242.67|0
1629889200000|2021-08-25 11:00:00|245.19|242.79|245.19|242.79|245.56|243.16|245.06|242.66|0
1629889500000|2021-08-25 11:05:00|245.06|242.66|245.93|243.53|246.18|243.78|245.06|242.66|0
1629889800000|2021-08-25 11:10:00|245.81|243.41|245.81|243.41|246.06|243.66|245.68|243.28|0
1629890100000|2021-08-25 11:15:00|245.68|243.28|246.3|243.9|246.3|243.9|245.56|243.16|0
1629890400000|2021-08-25 11:20:00|246.18|243.78|247.18|244.78|247.18|244.78|246.18|243.78|0
1629890700000|2021-08-25 11:25:00|247.05|244.65|246.93|244.53|247.18|244.78|246.8|244.4|0
1629891000000|2021-08-25 11:30:00|247.05|244.65|247.93|245.53|248.18|245.78|247.05|244.65|0
1629891300000|2021-08-25 11:35:00|248.05|245.65|247.67|245.27|248.05|245.65|247.42|245.02|0
1629891600000|2021-08-25 11:40:00|247.8|245.4|247.05|244.65|247.8|245.4|247.05|244.65|0
1629891900000|2021-08-25 11:45:00|247.04|244.64|246.67|244.27|247.04|244.64|246.67|244.27|0
1629892200000|2021-08-25 11:50:00|246.54|244.14|246.79|244.39|246.79|244.39|246.42|244.02|0
1629892500000|2021-08-25 11:55:00|246.67|244.27|246.41|244.01|246.79|244.39|246.41|244.01|0
1629892800000|2021-08-25 12:00:00|246.54|244.14|246.54|244.14|246.54|244.14|246.16|243.76|0
1629893100000|2021-08-25 12:05:00|246.66|244.26|246.29|243.89|246.66|244.26|246.16|243.76|0
1629893400000|2021-08-25 12:10:00|246.16|243.76|246.78|244.38|246.78|244.38|246.03|243.63|0
1629893700000|2021-08-25 12:15:00|246.66|244.26|246.78|244.38|246.78|244.38|246.53|244.13|0
1629894000000|2021-08-25 12:20:00|246.91|244.51|246.78|244.38|247.16|244.76|246.66|244.26|0
1629894300000|2021-08-25 12:25:00|246.9|244.5|246.9|244.5|247.03|244.63|246.78|244.38|0
1629894600000|2021-08-25 12:30:00|246.78|244.38|246.15|243.75|247.03|244.63|246.03|243.63|0
1629894900000|2021-08-25 12:35:00|246.28|243.88|245.4|243|246.28|243.88|245.4|243|0
1629895200000|2021-08-25 12:40:00|245.28|242.88|245.4|243|245.65|243.25|245.28|242.88|0
1629895500000|2021-08-25 12:45:00|245.28|242.88|245.02|242.62|245.28|242.88|244.78|242.38|0
1629895800000|2021-08-25 12:50:00|245.09|242.69|245.4|243|245.65|243.25|245.09|242.69|0
1629896100000|2021-08-25 12:55:00|245.27|242.87|244.9|242.5|245.64|243.24|244.9|242.5|0
1629896400000|2021-08-25 13:00:00|244.77|242.37|245.14|242.74|245.27|242.87|244.77|242.37|0
1629896700000|2021-08-25 13:05:00|245.27|242.87|245.02|242.62|245.27|242.87|244.77|242.37|0
1629897000000|2021-08-25 13:10:00|244.96|242.56|245.26|242.86|245.39|242.99|244.89|242.49|0
1629897300000|2021-08-25 13:15:00|245.14|242.74|245.39|242.99|245.39|242.99|245.14|242.74|0
1629897600000|2021-08-25 13:20:00|245.26|242.86|245.14|242.74|245.39|242.99|245.14|242.74|0
1629897900000|2021-08-25 13:25:00|245.01|242.61|244.88|242.48|245.26|242.86|244.76|242.36|0
1629898200000|2021-08-25 13:30:00|244.64|242.24|245.75|243.35|246.75|244.35|244.14|241.74|0
1629898500000|2021-08-25 13:35:00|245.88|243.48|245.38|242.98|245.88|243.48|244.88|242.48|0
1629898800000|2021-08-25 13:40:00|245.25|242.85|245.75|243.35|246.62|244.22|245.01|242.61|0
1629899100000|2021-08-25 13:45:00|245.63|243.23|245.13|242.73|245.75|243.35|245|242.6|0
1629899400000|2021-08-25 13:50:00|245|242.6|245.87|243.47|246.37|243.97|245|242.6|0
1629899700000|2021-08-25 13:55:00|246|243.6|244.13|241.73|246.12|243.72|244.13|241.73|0
1629900000000|2021-08-25 14:00:00|244|241.6|244.25|241.85|244.75|242.35|243.63|241.23|0
1629900300000|2021-08-25 14:05:00|244.13|241.73|244.75|242.35|244.99|242.59|244|241.6|0
1629900600000|2021-08-25 14:10:00|244.87|242.47|243.87|241.47|244.87|242.47|243.87|241.47|0
1629900900000|2021-08-25 14:15:00|243.75|241.35|243.75|241.35|243.87|241.47|243.13|240.73|0
1629901200000|2021-08-25 14:20:00|243.87|241.47|244.12|241.72|244.37|241.97|243.25|240.85|0
1629901500000|2021-08-25 14:25:00|243.99|241.59|244.36|241.96|244.74|242.34|243.99|241.59|0
1629901800000|2021-08-25 14:30:00|244.49|242.09|244.36|241.96|245.23|242.83|243.74|241.34|0
1629902100000|2021-08-25 14:35:00|244.24|241.84|243.74|241.34|244.86|242.46|243.62|241.22|0
1629902400000|2021-08-25 14:40:00|243.86|241.46|243.37|240.97|243.99|241.59|243.12|240.72|0
1629902700000|2021-08-25 14:45:00|243.24|240.84|243.61|241.21|243.86|241.46|243.12|240.72|0
1629903000000|2021-08-25 14:50:00|243.74|241.34|243.12|240.72|244.11|241.71|242.99|240.59|0
1629903300000|2021-08-25 14:55:00|243.24|240.84|243.49|241.09|243.73|241.33|242.99|240.59|0
1629903600000|2021-08-25 15:00:00|243.61|241.21|243.24|240.84|243.73|241.33|243.11|240.71|0
1629903900000|2021-08-25 15:05:00|243.11|240.71|241.4|239|243.24|240.84|241.03|238.63|0
1629904200000|2021-08-25 15:10:00|241.28|238.88|240.78|238.38|241.77|239.37|240.66|238.26|0
1629904500000|2021-08-25 15:15:00|240.66|238.26|240.9|238.5|241.4|239|240.66|238.26|0
1629904800000|2021-08-25 15:20:00|241.03|238.63|241.03|238.63|241.27|238.87|241.03|238.63|0
1629905100000|2021-08-25 15:25:00|240.9|238.5|240.64|238.24|241.03|238.63|240.29|237.89|0
1629905400000|2021-08-25 15:30:00|240.51|238.11|240.63|238.23|241.13|238.73|240.51|238.11|0
1629905700000|2021-08-25 15:35:00|240.58|238.18|241.13|238.73|241.25|238.85|240.58|238.18|0
1629906000000|2021-08-25 15:40:00|241|238.6|239.89|237.49|241|238.6|239.65|237.25|0
1629906300000|2021-08-25 15:45:00|240.02|237.62|239.77|237.37|240.26|237.86|239.52|237.12|0
1629906600000|2021-08-25 15:50:00|239.65|237.25|239.4|237|239.77|237.37|239.15|236.75|0
1629906900000|2021-08-25 15:55:00|239.52|237.12|239.4|237|239.64|237.24|238.78|236.38|0
1629907200000|2021-08-25 16:00:00|239.27|236.87|239.15|236.75|239.64|237.24|238.9|236.5|0
1629907500000|2021-08-25 16:05:00|239.27|236.87|239.02|236.62|239.39|236.99|239.02|236.62|0
1629907800000|2021-08-25 16:10:00|238.9|236.5|239.39|236.99|239.51|237.11|238.29|235.89|0
1629908100000|2021-08-25 16:15:00|239.27|236.87|238.9|236.5|239.39|236.99|238.9|236.5|0
1629908400000|2021-08-25 16:20:00|239.02|236.62|238.53|236.13|239.14|236.74|238.53|236.13|0
1629908700000|2021-08-25 16:25:00|238.65|236.25|238.4|236|238.89|236.49|238.28|235.88|0
1629909000000|2021-08-25 16:30:00|238.28|235.88|238.52|236.12|238.65|236.25|238.28|235.88|0
1629909300000|2021-08-25 16:35:00|238.4|236|238.52|236.12|238.89|236.49|238.28|235.88|0
1629909600000|2021-08-25 16:40:00|238.4|236|239.38|236.98|239.38|236.98|238.4|236|0
1629909900000|2021-08-25 16:45:00|239.26|236.86|239.25|236.85|239.38|236.98|239.01|236.61|0
1629910200000|2021-08-25 16:50:00|239.38|236.98|238.88|236.48|239.5|237.1|238.76|236.36|0
1629910500000|2021-08-25 16:55:00|238.76|236.36|238.51|236.11|238.76|236.36|238.03|235.63|0
1629910800000|2021-08-25 17:00:00|238.64|236.24|238.88|236.48|239|236.6|238.64|236.24|0
1629911100000|2021-08-25 17:05:00|238.76|236.36|238.88|236.48|239.25|236.85|238.63|236.23|0
1629911400000|2021-08-25 17:10:00|238.76|236.36|239|236.6|239.12|236.72|238.63|236.23|0
1629911700000|2021-08-25 17:15:00|238.88|236.48|238.75|236.35|239|236.6|238.63|236.23|0
1629912000000|2021-08-25 17:20:00|238.63|236.23|239|236.6|239.36|236.96|238.51|236.11|0
1629912300000|2021-08-25 17:25:00|239.12|236.72|240.08|237.68|240.21|237.81|239|236.6|0
1629912600000|2021-08-25 17:30:00|240.21|237.81|239.84|237.44|240.21|237.81|239.47|237.07|0
1629912900000|2021-08-25 17:35:00|239.71|237.31|239.96|237.56|240.08|237.68|239.59|237.19|0
1629913200000|2021-08-25 17:40:00|239.83|237.43|239.34|236.94|239.96|237.56|239.34|236.94|0
1629913500000|2021-08-25 17:45:00|239.46|237.06|239.83|237.43|239.83|237.43|239.34|236.94|0
1629913800000|2021-08-25 17:50:00|239.71|237.31|239.83|237.43|240.08|237.68|239.71|237.31|0
1629914100000|2021-08-25 17:55:00|239.95|237.55|240.07|237.67|240.2|237.8|239.83|237.43|0
1629914400000|2021-08-25 18:00:00|239.95|237.55|240.19|237.79|240.32|237.92|239.83|237.43|0
1629914700000|2021-08-25 18:05:00|240.07|237.67|239.45|237.05|240.07|237.67|238.97|236.57|0
1629915000000|2021-08-25 18:10:00|239.4|237|239.33|236.93|239.58|237.18|239.21|236.81|0
1629915300000|2021-08-25 18:15:00|239.21|236.81|239.82|237.42|239.94|237.54|239.21|236.81|0
1629915600000|2021-08-25 18:20:00|239.7|237.3|239.82|237.42|240.19|237.79|239.7|237.3|0
1629915900000|2021-08-25 18:25:00|239.69|237.29|239.57|237.17|239.82|237.42|239.33|236.93|0
1629916200000|2021-08-25 18:30:00|239.69|237.29|240.06|237.66|240.06|237.66|239.45|237.05|0
1629916500000|2021-08-25 18:35:00|239.94|237.54|240.79|238.39|241.04|238.64|239.94|237.54|0
1629916800000|2021-08-25 18:40:00|240.67|238.27|239.87|237.47|240.67|238.27|239.87|237.47|0
1629917100000|2021-08-25 18:45:00|239.93|237.53|240.3|237.9|240.3|237.9|239.93|237.53|0
1629917400000|2021-08-25 18:50:00|240.18|237.78|240.05|237.65|240.3|237.9|239.81|237.41|0
1629917700000|2021-08-25 18:55:00|239.93|237.53|238.59|236.19|240.05|237.65|238.34|235.94|0
1629918000000|2021-08-25 19:00:00|238.71|236.31|238.95|236.55|239.08|236.68|238.34|235.94|0
1629918300000|2021-08-25 19:05:00|238.83|236.43|238.83|236.43|239.08|236.68|238.59|236.19|0
1629918600000|2021-08-25 19:10:00|238.71|236.31|239.69|237.29|239.81|237.41|238.71|236.31|0
1629918900000|2021-08-25 19:15:00|239.81|237.41|239.56|237.16|240.06|237.66|239.56|237.16|0
1629919200000|2021-08-25 19:20:00|239.69|237.29|239.56|237.16|239.81|237.41|239.44|237.04|0
1629919500000|2021-08-25 19:25:00|239.44|237.04|239.19|236.79|239.44|237.04|238.82|236.42|0
1629919800000|2021-08-25 19:30:00|239.07|236.67|238.45|236.05|239.07|236.67|238.33|235.93|0
1629920100000|2021-08-25 19:35:00|238.33|235.93|238.45|236.05|238.45|236.05|237.72|235.32|0
1629920400000|2021-08-25 19:40:00|238.33|235.93|237.35|234.95|238.94|236.54|237.35|234.95|0
1629920700000|2021-08-25 19:45:00|237.22|234.82|238.57|236.17|238.57|236.17|236.86|234.46|0
1629921000000|2021-08-25 19:50:00|238.08|235.68|237.83|235.43|238.57|236.17|237.83|235.43|0
1629921300000|2021-08-25 19:55:00|237.71|235.31|239.55|237.15|239.55|237.15|237.59|235.19|0
1629921600000|2021-08-25 20:00:00|239.43|237.03|239.3|236.9|239.43|237.03|238.81|236.41|0
1629921900000|2021-08-25 20:05:00|239.18|236.78|239.79|237.39|239.91|237.51|239.05|236.65|0
1629922200000|2021-08-25 20:10:00|239.91|237.51|239.05|236.65|239.91|237.51|238.93|236.53|0
1629922500000|2021-08-25 20:15:00|239.13|236.33|239.62|236.82|239.74|236.94|239.13|236.33|0
1629922800000|2021-08-25 20:20:00|239.49|236.69|239.49|236.69|239.74|236.94|239.49|236.69|0
1629923100000|2021-08-25 20:25:00|239.62|236.82|239.49|236.69|239.74|236.94|239.49|236.69|0
1629923400000|2021-08-25 20:30:00|239.37|236.57|239.37|236.57|239.49|236.69|239.37|236.57|0
1629923700000|2021-08-25 20:35:00|239.24|236.44|239.24|236.44|239.24|236.44|239.12|236.32|0
1629924000000|2021-08-25 20:40:00|239.36|236.56|238.99|236.19|239.36|236.56|238.99|236.19|0
1629924300000|2021-08-25 20:45:00|239.12|236.32|239.24|236.44|239.3|236.5|239.12|236.32|0
1629924600000|2021-08-25 20:50:00|239.36|236.56|239.11|236.31|239.36|236.56|239.11|236.31|0
1629924900000|2021-08-25 20:55:00|238.99|236.19|239.05|236.25|239.24|236.44|238.99|236.19|0
1629925200000|2021-08-25 21:00:00|239.08|236.28|239.26|236.46|239.39|236.59|239.08|236.28|0
1629925500000|2021-08-25 21:05:00|239.24|236.44|239.19|236.39|239.27|236.47|239.19|236.39|0
1629925800000|2021-08-25 21:10:00|239.17|236.37|239.26|236.46|239.31|236.51|239.13|236.33|0
1629926100000|2021-08-25 21:15:00|239.24|236.44|239.24|236.44|239.24|236.44|239.22|236.42|0
1629926400000|2021-08-25 21:20:00|239.22|236.42|239.22|236.42|239.31|236.51|239.07|236.27|0
1629926700000|2021-08-25 21:25:00|239.23|236.43|239.23|236.43|239.23|236.43|238.98|236.18|0
1629927000000|2021-08-25 21:30:00|239.09|236.29|239.03|236.23|239.16|236.36|239|236.2|0
1629927600000|2021-08-25 21:40:00|239.05|236.25|238.93|236.13|239.05|236.25|238.93|236.13|0
1629927900000|2021-08-25 21:45:00|238.95|236.15|238.95|236.15|238.95|236.15|238.91|236.11|0
1629928200000|2021-08-25 21:50:00|238.93|236.13|238.95|236.15|238.95|236.15|238.93|236.13|0
1629928500000|2021-08-25 21:55:00|238.98|236.18|238.84|236.04|238.98|236.18|238.78|235.98|0
1629928800000|2021-08-25 22:00:00|238.91|236.11|239.45|236.65|239.46|236.66|238.84|236.04|0
1629929100000|2021-08-25 22:05:00|239.58|236.78|239.45|236.65|239.58|236.78|239.45|236.65|0
1629929400000|2021-08-25 22:10:00|239.33|236.53|239.7|236.9|239.7|236.9|239.33|236.53|0
1629929700000|2021-08-25 22:15:00|239.57|236.77|239.57|236.77|239.57|236.77|239.45|236.65|0
1629930000000|2021-08-25 22:20:00|239.45|236.65|239.69|236.89|239.7|236.9|239.45|236.65|0
1629930300000|2021-08-25 22:25:00|239.76|236.96|239.57|236.77|239.82|237.02|239.57|236.77|0
1629930600000|2021-08-25 22:30:00|239.44|236.64|239.2|236.4|239.44|236.64|239.2|236.4|0
1629930900000|2021-08-25 22:35:00|239.07|236.27|239.2|236.4|239.32|236.52|239.07|236.27|0
1629931200000|2021-08-25 22:40:00|239.19|236.39|239.32|236.52|239.32|236.52|239.19|236.39|0
1629931500000|2021-08-25 22:45:00|239.19|236.39|239.31|236.51|239.44|236.64|239.19|236.39|0
1629931800000|2021-08-25 22:50:00|239.19|236.39|239.19|236.39|239.19|236.39|239.07|236.27|0
1629932100000|2021-08-25 22:55:00|239.31|236.51|239.31|236.51|239.31|236.51|239.19|236.39|0
1629932400000|2021-08-25 23:00:00|239.19|236.39|239.31|236.51|239.31|236.51|239.19|236.39|0
1629932700000|2021-08-25 23:05:00|239.43|236.63|239.43|236.63|239.55|236.75|239.43|236.63|0
1629933000000|2021-08-25 23:10:00|239.31|236.51|239.43|236.63|239.43|236.63|239.31|236.51|0
1629933300000|2021-08-25 23:15:00|239.3|236.5|239.43|236.63|239.43|236.63|239.3|236.5|0
1629933600000|2021-08-25 23:20:00|239.37|236.57|239.55|236.75|239.55|236.75|239.37|236.57|0
1629933900000|2021-08-25 23:25:00|239.67|236.87|239.61|236.81|239.67|236.87|239.55|236.75|0
1629934200000|2021-08-25 23:30:00|239.67|236.87|239.05|236.25|239.67|236.87|239.05|236.25|0
1629934500000|2021-08-25 23:35:00|239.17|236.37|239.3|236.5|239.3|236.5|239.17|236.37|0
1629934800000|2021-08-25 23:40:00|239.17|236.37|239.11|236.31|239.17|236.37|239.05|236.25|0
1629935100000|2021-08-25 23:45:00|239.17|236.37|239.54|236.74|239.66|236.86|239.17|236.37|0
1629935400000|2021-08-25 23:50:00|239.66|236.86|239.54|236.74|239.66|236.86|239.54|236.74|0
1629935700000|2021-08-25 23:55:00|239.66|236.86|239.66|236.86|239.66|236.86|239.53|236.73|0
1629936000000|2021-08-26 00:00:00|239.53|236.73|240.52|237.72|240.52|237.72|239.53|236.73|0
1629936300000|2021-08-26 00:05:00|240.39|237.59|240.52|237.72|240.64|237.84|240.27|237.47|0
1629936600000|2021-08-26 00:10:00|240.64|237.84|240.64|237.84|240.64|237.84|240.27|237.47|0
1629936900000|2021-08-26 00:15:00|240.76|237.96|240.64|237.84|240.88|238.08|240.51|237.71|0
1629937200000|2021-08-26 00:20:00|240.51|237.71|241.75|238.95|241.75|238.95|240.51|237.71|0
1629937500000|2021-08-26 00:25:00|241.62|238.82|241.37|238.57|242.12|239.32|241.37|238.57|0
1629937800000|2021-08-26 00:30:00|241.44|238.64|241|238.2|241.74|238.94|241|238.2|0
1629938100000|2021-08-26 00:35:00|241.12|238.32|241.62|238.82|241.62|238.82|241.12|238.32|0
1629938400000|2021-08-26 00:40:00|241.74|238.94|241.37|238.57|241.74|238.94|241.37|238.57|0
1629938700000|2021-08-26 00:45:00|241.43|238.63|241.61|238.81|241.74|238.94|241.24|238.44|0
1629939000000|2021-08-26 00:50:00|241.74|238.94|241.61|238.81|241.74|238.94|241.49|238.69|0
1629939300000|2021-08-26 00:55:00|241.68|238.88|241.36|238.56|241.74|238.94|241.36|238.56|0
1629939600000|2021-08-26 01:00:00|241.49|238.69|241.86|239.06|241.98|239.18|241.49|238.69|0
1629939900000|2021-08-26 01:05:00|241.73|238.93|242.72|239.92|242.72|239.92|241.61|238.81|0
1629940200000|2021-08-26 01:10:00|242.85|240.05|242.47|239.67|242.97|240.17|242.35|239.55|0
1629940500000|2021-08-26 01:15:00|242.6|239.8|241.05|238.25|242.72|239.92|240.93|238.13|0
1629940800000|2021-08-26 01:20:00|241.17|238.37|241.17|238.37|241.42|238.62|240.8|238|0
1629941100000|2021-08-26 01:25:00|241.05|238.25|241.17|238.37|241.17|238.37|240.92|238.12|0
1629941400000|2021-08-26 01:30:00|241.05|238.25|242.04|239.24|242.16|239.36|240.92|238.12|0
1629941700000|2021-08-26 01:35:00|242.16|239.36|241.54|238.74|242.41|239.61|241.42|238.62|0
1629942000000|2021-08-26 01:40:00|241.66|238.86|241.66|238.86|241.79|238.99|241.54|238.74|0
1629942300000|2021-08-26 01:45:00|241.54|238.74|241.04|238.24|241.66|238.86|241.04|238.24|0
1629942600000|2021-08-26 01:50:00|241.16|238.36|240.73|237.93|241.16|238.36|240.3|237.5|0
1629942900000|2021-08-26 01:55:00|240.79|237.99|241.28|238.48|241.28|238.48|240.79|237.99|0
1629943200000|2021-08-26 02:00:00|241.16|238.36|241.65|238.85|241.78|238.98|240.91|238.11|0
1629943500000|2021-08-26 02:05:00|241.78|238.98|242.4|239.6|242.65|239.85|241.65|238.85|0
1629943800000|2021-08-26 02:10:00|242.52|239.72|242.15|239.35|242.52|239.72|241.9|239.1|0
1629944100000|2021-08-26 02:15:00|242.02|239.22|242.52|239.72|242.52|239.72|242.02|239.22|0
1629944400000|2021-08-26 02:20:00|242.4|239.6|242.64|239.84|242.77|239.97|242.27|239.47|0
1629944700000|2021-08-26 02:25:00|242.52|239.72|242.89|240.09|242.89|240.09|242.39|239.59|0
1629945000000|2021-08-26 02:30:00|242.77|239.97|242.51|239.71|243.01|240.21|242.51|239.71|0
1629945300000|2021-08-26 02:35:00|242.64|239.84|242.64|239.84|242.76|239.96|242.39|239.59|0
1629945600000|2021-08-26 02:40:00|242.51|239.71|242.39|239.59|242.76|239.96|242.39|239.59|0
1629945900000|2021-08-26 02:45:00|242.26|239.46|242.01|239.21|242.51|239.71|241.89|239.09|0
1629946200000|2021-08-26 02:50:00|241.89|239.09|242.13|239.33|242.26|239.46|241.89|239.09|0
1629946500000|2021-08-26 02:55:00|242.01|239.21|241.88|239.08|242.13|239.33|241.76|238.96|0
1629946800000|2021-08-26 03:00:00|241.76|238.96|242.13|239.33|242.25|239.45|241.76|238.96|0
1629947100000|2021-08-26 03:05:00|242.25|239.45|242.25|239.45|242.25|239.45|242|239.2|0
1629947400000|2021-08-26 03:10:00|242.38|239.58|242.75|239.95|242.87|240.07|242.25|239.45|0
1629947700000|2021-08-26 03:15:00|242.87|240.07|242.5|239.7|242.87|240.07|242.5|239.7|0
1629948000000|2021-08-26 03:20:00|242.62|239.82|242.37|239.57|242.75|239.95|242.37|239.57|0
1629948300000|2021-08-26 03:25:00|242.31|239.51|242|239.2|242.37|239.57|242|239.2|0
1629948600000|2021-08-26 03:30:00|241.87|239.07|241.87|239.07|241.99|239.19|241.87|239.07|0
1629948900000|2021-08-26 03:35:00|241.74|238.94|241.49|238.69|241.87|239.07|241.37|238.57|0
1629949200000|2021-08-26 03:40:00|241.62|238.82|241.62|238.82|241.74|238.94|241.49|238.69|0
1629949500000|2021-08-26 03:45:00|241.74|238.94|242.11|239.31|242.11|239.31|241.62|238.82|0
1629949800000|2021-08-26 03:50:00|242.24|239.44|241.99|239.19|242.24|239.44|241.86|239.06|0
1629950100000|2021-08-26 03:55:00|241.98|239.18|241.74|238.94|241.98|239.18|241.61|238.81|0
1629950400000|2021-08-26 04:00:00|241.73|238.93|241.73|238.93|241.98|239.18|241.73|238.93|0
1629950700000|2021-08-26 04:05:00|241.86|239.06|241.73|238.93|241.86|239.06|241.73|238.93|0
1629951000000|2021-08-26 04:10:00|241.86|239.06|241.61|238.81|241.86|239.06|241.48|238.68|0
1629951300000|2021-08-26 04:15:00|241.6|238.8|241.48|238.68|241.6|238.8|241.48|238.68|0
1629951600000|2021-08-26 04:20:00|241.35|238.55|241.35|238.55|241.6|238.8|241.35|238.55|0
1629951900000|2021-08-26 04:25:00|241.42|238.62|241.35|238.55|241.48|238.68|241.35|238.55|0
1629952200000|2021-08-26 04:30:00|241.23|238.43|241.1|238.3|241.23|238.43|240.98|238.18|0
1629952500000|2021-08-26 04:35:00|241.04|238.24|241.1|238.3|241.22|238.42|240.98|238.18|0
1629952800000|2021-08-26 04:40:00|240.97|238.17|241.22|238.42|241.22|238.42|240.97|238.17|0
1629953100000|2021-08-26 04:45:00|241.34|238.54|241.34|238.54|241.47|238.67|241.22|238.42|0
1629953400000|2021-08-26 04:50:00|241.22|238.42|241.34|238.54|241.47|238.67|241.22|238.42|0
1629953700000|2021-08-26 04:55:00|241.47|238.67|241.46|238.66|241.71|238.91|241.34|238.54|0
1629954000000|2021-08-26 05:00:00|241.59|238.79|241.46|238.66|241.59|238.79|241.09|238.29|0
1629954300000|2021-08-26 05:05:00|241.59|238.79|241.21|238.41|241.59|238.79|241.09|238.29|0
1629954600000|2021-08-26 05:10:00|241.34|238.54|241.46|238.66|241.58|238.78|241.21|238.41|0
1629954900000|2021-08-26 05:15:00|241.33|238.53|241.08|238.28|241.46|238.66|241.08|238.28|0
1629955200000|2021-08-26 05:20:00|241.21|238.41|240.96|238.16|241.21|238.41|240.83|238.03|0
1629955500000|2021-08-26 05:25:00|240.83|238.03|240.96|238.16|241.21|238.41|240.83|238.03|0
1629955800000|2021-08-26 05:30:00|241.08|238.28|241.2|238.4|241.33|238.53|241.08|238.28|0
1629956100000|2021-08-26 05:35:00|241.33|238.53|241.2|238.4|241.33|238.53|241.02|238.22|0
1629956400000|2021-08-26 05:40:00|241.08|238.28|240.7|237.9|241.2|238.4|240.7|237.9|0
1629956700000|2021-08-26 05:45:00|240.58|237.78|240.7|237.9|240.83|238.03|240.58|237.78|0
1629957000000|2021-08-26 05:50:00|240.82|238.02|240.57|237.77|240.82|238.02|240.45|237.65|0
1629957300000|2021-08-26 05:55:00|240.45|237.65|240.57|237.77|240.7|237.9|240.45|237.65|0
1629957600000|2021-08-26 06:00:00|240.7|237.9|241.66|238.86|241.78|238.98|240.32|237.52|0
1629957900000|2021-08-26 06:05:00|241.78|238.98|242.4|239.6|242.4|239.6|241.66|238.86|0
1629958200000|2021-08-26 06:10:00|242.27|239.47|243.14|240.34|243.14|240.34|242.27|239.47|0
1629958500000|2021-08-26 06:15:00|243.21|240.41|242.4|239.6|243.27|240.47|242.4|239.6|0
1629958800000|2021-08-26 06:20:00|242.52|239.72|243.01|240.21|243.08|240.28|242.52|239.72|0
1629959100000|2021-08-26 06:25:00|243.14|240.34|243.01|240.21|243.14|240.34|242.64|239.84|0
1629959400000|2021-08-26 06:30:00|243.14|240.34|242.89|240.09|243.14|240.34|242.76|239.96|0
1629959700000|2021-08-26 06:35:00|242.83|240.03|243.26|240.46|243.26|240.46|242.76|239.96|0
1629960000000|2021-08-26 06:40:00|243.38|240.58|243.75|240.95|243.88|241.08|243.26|240.46|0
1629960300000|2021-08-26 06:45:00|243.63|240.83|243.75|240.95|243.88|241.08|243.38|240.58|0
1629960600000|2021-08-26 06:50:00|243.63|240.83|243.62|240.82|244|241.2|243.38|240.58|0
1629960900000|2021-08-26 06:55:00|243.75|240.95|243.5|240.7|243.75|240.95|243.25|240.45|0
1629961200000|2021-08-26 07:00:00|243.62|240.82|243.87|241.07|243.87|241.07|242.5|239.7|0
1629961500000|2021-08-26 07:05:00|243.67|241.27|245.04|242.64|245.42|243.02|243.05|240.65|0
1629961800000|2021-08-26 07:10:00|245.17|242.77|244.16|241.76|245.54|243.14|243.91|241.51|0
1629962100000|2021-08-26 07:15:00|244.29|241.89|243.91|241.51|244.79|242.39|243.91|241.51|0
1629962400000|2021-08-26 07:20:00|243.98|241.58|244.16|241.76|245.03|242.63|243.79|241.39|0
1629962700000|2021-08-26 07:25:00|244.04|241.64|242.42|240.02|244.28|241.88|242.17|239.77|0
1629963000000|2021-08-26 07:30:00|242.04|239.64|241.74|239.34|242.17|239.77|241.05|238.65|0
1629963300000|2021-08-26 07:35:00|241.67|239.27|241.36|238.96|241.67|239.27|240.31|237.91|0
1629963600000|2021-08-26 07:40:00|241.42|239.02|241.67|239.27|242.04|239.64|240.8|238.4|0
1629963900000|2021-08-26 07:45:00|241.54|239.14|241.42|239.02|241.91|239.51|241.3|238.9|0
1629964200000|2021-08-26 07:50:00|241.54|239.14|242.03|239.63|242.03|239.63|241.05|238.65|0
1629964500000|2021-08-26 07:55:00|242.16|239.76|241.04|238.64|242.16|239.76|240.8|238.4|0
1629964800000|2021-08-26 08:00:00|240.92|238.52|240.92|238.52|241.17|238.77|240.42|238.02|0
1629965100000|2021-08-26 08:05:00|240.67|238.27|241.29|238.89|241.66|239.26|240.67|238.27|0
1629965400000|2021-08-26 08:10:00|241.23|238.83|240.85|238.45|241.41|239.01|240.67|238.27|0
1629965700000|2021-08-26 08:15:00|240.91|238.51|240.85|238.45|240.91|238.51|240.17|237.77|0
1629966000000|2021-08-26 08:20:00|240.91|238.51|240.85|238.45|241.16|238.76|239.92|237.52|0
1629966300000|2021-08-26 08:25:00|240.91|238.51|241.15|238.75|241.28|238.88|240.66|238.26|0
1629966600000|2021-08-26 08:30:00|241.03|238.63|241.03|238.63|241.28|238.88|240.91|238.51|0
1629966900000|2021-08-26 08:35:00|241.15|238.75|241.03|238.63|241.15|238.75|240.16|237.76|0
1629967200000|2021-08-26 08:40:00|241.15|238.75|241.15|238.75|241.4|239|241.03|238.63|0
1629967500000|2021-08-26 08:45:00|241.03|238.63|241.21|238.81|241.4|239|241.02|238.62|0
1629967800000|2021-08-26 08:50:00|241.27|238.87|241.27|238.87|241.39|238.99|241.15|238.75|0
1629968100000|2021-08-26 08:55:00|241.21|238.81|241.89|239.49|241.89|239.49|241.14|238.74|0
1629968400000|2021-08-26 09:00:00|241.76|239.36|242.75|240.35|243|240.6|241.64|239.24|0
1629968700000|2021-08-26 09:05:00|242.88|240.48|242.63|240.23|243.5|241.1|242.5|240.1|0
1629969000000|2021-08-26 09:10:00|242.75|240.35|242.25|239.85|242.75|240.35|241.88|239.48|0
1629969300000|2021-08-26 09:15:00|242.44|240.04|241.88|239.48|242.5|240.1|241.75|239.35|0
1629969600000|2021-08-26 09:20:00|242|239.6|242.12|239.72|242.37|239.97|241.75|239.35|0
1629969900000|2021-08-26 09:25:00|242.06|239.66|242.25|239.85|242.37|239.97|241.38|238.98|0
1629970200000|2021-08-26 09:30:00|242.49|240.09|242.24|239.84|242.99|240.59|242.06|239.66|0
1629970500000|2021-08-26 09:35:00|242.12|239.72|242.12|239.72|242.74|240.34|242|239.6|0
1629970800000|2021-08-26 09:40:00|242.18|239.78|242.12|239.72|242.49|240.09|241.87|239.47|0
1629971100000|2021-08-26 09:45:00|242.24|239.84|241.87|239.47|242.24|239.84|241.74|239.34|0
1629971400000|2021-08-26 09:50:00|241.74|239.34|241.74|239.34|242.11|239.71|241.49|239.09|0
1629971700000|2021-08-26 09:55:00|241.62|239.22|241.24|238.84|241.62|239.22|241.24|238.84|0
1629972000000|2021-08-26 10:00:00|241.37|238.97|240.75|238.35|241.37|238.97|240.62|238.22|0
1629972300000|2021-08-26 10:05:00|240.87|238.47|241.49|239.09|241.61|239.21|240.62|238.22|0
1629972600000|2021-08-26 10:10:00|241.61|239.21|241.49|239.09|241.61|239.21|241.24|238.84|0
1629972900000|2021-08-26 10:15:00|241.36|238.96|241.24|238.84|241.36|238.96|240.99|238.59|0
1629973200000|2021-08-26 10:20:00|241.11|238.71|241.23|238.83|241.48|239.08|240.99|238.59|0
1629973500000|2021-08-26 10:25:00|241.11|238.71|241.11|238.71|241.36|238.96|240.99|238.59|0
1629973800000|2021-08-26 10:30:00|240.98|238.58|241.85|239.45|241.85|239.45|240.74|238.34|0
1629974100000|2021-08-26 10:35:00|241.73|239.33|240.98|238.58|241.85|239.45|240.86|238.46|0
1629974400000|2021-08-26 10:40:00|240.86|238.46|241.1|238.7|241.1|238.7|240.86|238.46|0
1629974700000|2021-08-26 10:45:00|240.98|238.58|240.73|238.33|241.1|238.7|240.61|238.21|0
1629975000000|2021-08-26 10:50:00|240.61|238.21|240.73|238.33|240.85|238.45|240.36|237.96|0
1629975300000|2021-08-26 10:55:00|240.79|238.39|241.1|238.7|241.34|238.94|240.73|238.33|0
1629975600000|2021-08-26 11:00:00|240.85|238.45|240.97|238.57|241.22|238.82|240.73|238.33|0
1629975900000|2021-08-26 11:05:00|241.1|238.7|241.37|238.97|241.37|238.97|241|238.6|0
1629976200000|2021-08-26 11:10:00|241.24|238.84|241.24|238.84|241.37|238.97|241.12|238.72|0
1629976500000|2021-08-26 11:15:00|241.36|238.96|240.74|238.34|241.36|238.96|240.74|238.34|0
1629976800000|2021-08-26 11:20:00|240.87|238.47|239.63|237.23|240.87|238.47|239.51|237.11|0
1629977100000|2021-08-26 11:25:00|239.76|237.36|240.12|237.72|240.12|237.72|239.51|237.11|0
1629977400000|2021-08-26 11:30:00|240.19|237.79|240.37|237.97|240.49|238.09|240.19|237.79|0
1629977700000|2021-08-26 11:35:00|240.25|237.85|240|237.6|240.37|237.97|239.75|237.35|0
1629978000000|2021-08-26 11:40:00|239.87|237.47|239.99|237.59|240|237.6|239.63|237.23|0
1629978300000|2021-08-26 11:45:00|240.12|237.72|239.75|237.35|240.12|237.72|239.62|237.22|0
1629978600000|2021-08-26 11:50:00|239.87|237.47|239.99|237.59|240.11|237.71|239.62|237.22|0
1629978900000|2021-08-26 11:55:00|240.11|237.71|240.11|237.71|240.24|237.84|239.87|237.47|0
1629979200000|2021-08-26 12:00:00|239.99|237.59|239.74|237.34|240.11|237.71|239.62|237.22|0
1629979500000|2021-08-26 12:05:00|239.86|237.46|239.74|237.34|239.99|237.59|239.74|237.34|0
1629979800000|2021-08-26 12:10:00|239.62|237.22|239.68|237.28|239.86|237.46|239.61|237.21|0
1629980100000|2021-08-26 12:15:00|239.61|237.21|239.61|237.21|239.86|237.46|239.61|237.21|0
1629980400000|2021-08-26 12:20:00|239.74|237.34|239.73|237.33|239.86|237.46|239.49|237.09|0
1629980700000|2021-08-26 12:25:00|239.61|237.21|239.61|237.21|239.73|237.33|239.36|236.96|0
1629981000000|2021-08-26 12:30:00|239.67|237.27|239.85|237.45|239.98|237.58|239.48|237.08|0
1629981300000|2021-08-26 12:35:00|239.98|237.58|242.45|240.05|243.19|240.79|239.98|237.58|0
1629981600000|2021-08-26 12:40:00|242.32|239.92|241.95|239.55|242.94|240.54|241.33|238.93|0
1629981900000|2021-08-26 12:45:00|242.2|239.8|241.33|238.93|242.32|239.92|241.2|238.8|0
1629982200000|2021-08-26 12:50:00|241.45|239.05|241.45|239.05|242.07|239.67|241.2|238.8|0
1629982500000|2021-08-26 12:55:00|241.57|239.17|241.7|239.3|242.19|239.79|241.45|239.05|0
1629982800000|2021-08-26 13:00:00|241.57|239.17|241.69|239.29|242.07|239.67|241.08|238.68|0
1629983100000|2021-08-26 13:05:00|241.57|239.17|241.32|238.92|241.94|239.54|241.32|238.92|0
1629983400000|2021-08-26 13:10:00|241.2|238.8|241.32|238.92|241.57|239.17|241.19|238.79|0
1629983700000|2021-08-26 13:15:00|241.19|238.79|241.19|238.79|241.44|239.04|240.82|238.42|0
1629984000000|2021-08-26 13:20:00|241.07|238.67|241.31|238.91|241.32|238.92|240.82|238.42|0
1629984300000|2021-08-26 13:25:00|241.19|238.79|241.07|238.67|241.81|239.41|240.82|238.42|0
1629984600000|2021-08-26 13:30:00|240.94|238.54|239.95|237.55|241.44|239.04|239.95|237.55|0
1629984900000|2021-08-26 13:35:00|240.08|237.68|242.18|239.78|242.3|239.9|239.83|237.43|0
1629985200000|2021-08-26 13:40:00|242.05|239.65|241.8|239.4|242.42|240.02|240.57|238.17|0
1629985500000|2021-08-26 13:45:00|241.55|239.15|240.93|238.53|241.8|239.4|240.19|237.79|0
1629985800000|2021-08-26 13:50:00|240.81|238.41|241.18|238.78|242.3|239.9|240.81|238.41|0
1629986100000|2021-08-26 13:55:00|241.3|238.9|243.04|240.64|243.04|240.64|241.18|238.78|0
1629986400000|2021-08-26 14:00:00|243.16|240.76|241.79|239.39|243.16|240.76|241.79|239.39|0
1629986700000|2021-08-26 14:05:00|241.92|239.52|241.92|239.52|242.54|240.14|241.67|239.27|0
1629987000000|2021-08-26 14:10:00|242.04|239.64|241.54|239.14|242.04|239.64|241.05|238.65|0
1629987300000|2021-08-26 14:15:00|241.42|239.02|242.16|239.76|242.78|240.38|241.3|238.9|0
1629987600000|2021-08-26 14:20:00|242.04|239.64|243.4|241|243.53|241.13|242.04|239.64|0
1629987900000|2021-08-26 14:25:00|243.53|241.13|246.92|244.52|250.69|248.29|243.53|241.13|0
1629988200000|2021-08-26 14:30:00|246.79|244.39|249.79|247.39|250.17|247.77|245.29|242.89|0
1629988500000|2021-08-26 14:35:00|249.54|247.14|249.92|247.52|250.55|248.15|247.53|245.13|0
1629988800000|2021-08-26 14:40:00|250.04|247.64|252.09|249.69|252.98|250.58|250.04|247.64|0
1629989100000|2021-08-26 14:45:00|252.22|249.82|251.96|249.56|252.47|250.07|250.33|247.93|0
1629989400000|2021-08-26 14:50:00|251.84|249.44|253.74|251.34|254.31|251.91|251.46|249.06|0
1629989700000|2021-08-26 14:55:00|253.86|251.46|252.47|250.07|253.86|251.46|251.71|249.31|0
1629990000000|2021-08-26 15:00:00|252.34|249.94|254.37|251.97|255.9|253.5|252.34|249.94|0
1629990300000|2021-08-26 15:05:00|254.49|252.09|251.7|249.3|255.26|252.86|251.45|249.05|0
1629990600000|2021-08-26 15:10:00|251.83|249.43|248.07|245.67|251.83|249.43|247.57|245.17|0
1629990900000|2021-08-26 15:15:00|248.2|245.8|247.27|244.87|248.2|245.8|245.27|242.87|0
1629991200000|2021-08-26 15:20:00|247.14|244.74|248.02|245.62|248.14|245.74|245.76|243.36|0
1629991500000|2021-08-26 15:25:00|247.76|245.36|247.89|245.49|248.39|245.99|246.89|244.49|0
1629991800000|2021-08-26 15:30:00|247.76|245.36|248.51|246.11|249.27|246.87|247.64|245.24|0
1629992100000|2021-08-26 15:35:00|248.39|245.99|247.13|244.73|249.4|247|247.13|244.73|0
1629992400000|2021-08-26 15:40:00|247.26|244.86|248.89|246.49|249.14|246.74|246.38|243.98|0
1629992700000|2021-08-26 15:45:00|249.01|246.61|249.14|246.74|249.64|247.24|248.26|245.86|0
1629993000000|2021-08-26 15:50:00|249.01|246.61|248.51|246.11|249.39|246.99|248|245.6|0
1629993300000|2021-08-26 15:55:00|248.38|245.98|247.75|245.35|248.88|246.48|247.38|244.98|0
1629993600000|2021-08-26 16:00:00|247.63|245.23|245.25|242.85|247.75|245.35|245.12|242.72|0
1629993900000|2021-08-26 16:05:00|245.12|242.72|245.62|243.22|246|243.6|245.12|242.72|0
1629994200000|2021-08-26 16:10:00|245.5|243.1|245.37|242.97|245.62|243.22|245.12|242.72|0
1629994500000|2021-08-26 16:15:00|245.12|242.72|245.37|242.97|245.37|242.97|244.87|242.47|0
1629994800000|2021-08-26 16:20:00|245.24|242.84|245.24|242.84|245.49|243.09|245.12|242.72|0
1629995100000|2021-08-26 16:25:00|245.37|242.97|245.61|243.21|245.61|243.21|244.99|242.59|0
1629995400000|2021-08-26 16:30:00|245.49|243.09|245.36|242.96|246.49|244.09|245.36|242.96|0
1629995700000|2021-08-26 16:35:00|245.24|242.84|245.73|243.33|246.11|243.71|244.99|242.59|0
1629996000000|2021-08-26 16:40:00|245.61|243.21|246.11|243.71|246.36|243.96|245.61|243.21|0
1629996300000|2021-08-26 16:45:00|245.98|243.58|246.23|243.83|246.36|243.96|245.98|243.58|0
1629996600000|2021-08-26 16:50:00|246.1|243.7|247.48|245.08|247.48|245.08|245.73|243.33|0
1629996900000|2021-08-26 16:55:00|247.35|244.95|246.6|244.2|247.6|245.2|246.23|243.83|0
1629997200000|2021-08-26 17:00:00|246.73|244.33|246.85|244.45|247.48|245.08|246.48|244.08|0
1629997500000|2021-08-26 17:05:00|246.72|244.32|246.97|244.57|247.1|244.7|246.47|244.07|0
1629997800000|2021-08-26 17:10:00|246.85|244.45|245.85|243.45|246.85|244.45|245.72|243.32|0
1629998100000|2021-08-26 17:15:00|245.72|243.32|246.97|244.57|247.09|244.69|245.72|243.32|0
1629998400000|2021-08-26 17:20:00|246.84|244.44|249.1|246.7|249.1|246.7|246.72|244.32|0
1629998700000|2021-08-26 17:25:00|249.23|246.83|248.34|245.94|249.35|246.95|247.97|245.57|0
1629999000000|2021-08-26 17:30:00|248.22|245.82|247.34|244.94|248.47|246.07|246.96|244.56|0
1629999300000|2021-08-26 17:35:00|247.46|245.06|247.09|244.69|247.59|245.19|246.71|244.31|0
1629999600000|2021-08-26 17:40:00|246.96|244.56|246.58|244.18|247.09|244.69|246.33|243.93|0
1629999900000|2021-08-26 17:45:00|246.46|244.06|247.83|245.43|247.83|245.43|246.46|244.06|0
1630000200000|2021-08-26 17:50:00|247.71|245.31|247.96|245.56|248.09|245.69|247.46|245.06|0
1630000500000|2021-08-26 17:55:00|247.83|245.43|247.71|245.31|247.83|245.43|246.95|244.55|0
1630000800000|2021-08-26 18:00:00|247.83|245.43|249.75|247.35|250|247.6|247.83|245.43|0
1630001100000|2021-08-26 18:05:00|249.37|246.97|251.52|249.12|251.64|249.24|249.37|246.97|0
1630001400000|2021-08-26 18:10:00|251.39|248.99|251.64|249.24|251.77|249.37|251.01|248.61|0
1630001700000|2021-08-26 18:15:00|251.77|249.37|251.51|249.11|251.77|249.37|250.5|248.1|0
1630002000000|2021-08-26 18:20:00|251.64|249.24|250.88|248.48|251.64|249.24|249.74|247.34|0
1630002300000|2021-08-26 18:25:00|251|248.6|250.5|248.1|251.13|248.73|249.99|247.59|0
1630002600000|2021-08-26 18:30:00|250.62|248.22|250.62|248.22|251.13|248.73|249.74|247.34|0
1630002900000|2021-08-26 18:35:00|250.5|248.1|249.99|247.59|251|248.6|249.86|247.46|0
1630003200000|2021-08-26 18:40:00|250.12|247.72|251|248.6|251.38|248.98|249.86|247.46|0
1630003500000|2021-08-26 18:45:00|251.12|248.72|251.88|249.48|252.01|249.61|250.24|247.84|0
1630003800000|2021-08-26 18:50:00|252.01|249.61|251.12|248.72|252.26|249.86|251.12|248.72|0
1630004100000|2021-08-26 18:55:00|251.25|248.85|252.26|249.86|252.51|250.11|251.12|248.72|0
1630004400000|2021-08-26 19:00:00|252.51|250.11|253.02|250.62|253.53|251.13|252.26|249.86|0
1630004700000|2021-08-26 19:05:00|252.89|250.49|255.09|252.69|256.12|253.72|251.93|249.53|0
1630005000000|2021-08-26 19:10:00|254.84|252.44|254.84|252.44|256.11|253.71|254.46|252.06|0
1630005300000|2021-08-26 19:15:00|254.97|252.57|252.43|250.03|255.6|253.2|252.3|249.9|0
1630005600000|2021-08-26 19:20:00|252.3|249.9|253.44|251.04|253.69|251.29|252.17|249.77|0
1630005900000|2021-08-26 19:25:00|253.56|251.16|253.94|251.54|254.83|252.43|253.44|251.04|0
1630006200000|2021-08-26 19:30:00|254.07|251.67|253.43|251.03|254.19|251.79|252.8|250.4|0
1630006500000|2021-08-26 19:35:00|253.18|250.78|254.32|251.92|254.7|252.3|252.17|249.77|0
1630006800000|2021-08-26 19:40:00|254.07|251.67|254.57|252.17|255.08|252.68|252.16|249.76|0
1630007100000|2021-08-26 19:45:00|254.44|252.04|254.06|251.66|255.72|253.32|253.3|250.9|0
1630007400000|2021-08-26 19:50:00|253.43|251.03|254.19|251.79|254.82|252.42|252.92|250.52|0
1630007700000|2021-08-26 19:55:00|254.44|252.04|255.58|253.18|255.59|253.19|253.68|251.28|0
1630008000000|2021-08-26 20:00:00|255.71|253.31|254.56|252.16|255.71|253.31|254.31|251.91|0
1630008300000|2021-08-26 20:05:00|254.44|252.04|255.07|252.67|255.45|253.05|254.44|252.04|0
1630008600000|2021-08-26 20:10:00|254.94|252.54|254.56|252.16|255.45|253.05|254.43|252.03|0
1630008900000|2021-08-26 20:15:00|254.89|252.09|254.63|251.83|254.89|252.09|254.5|251.7|0
1630009200000|2021-08-26 20:20:00|254.5|251.7|253.99|251.19|254.63|251.83|253.87|251.07|0
1630009500000|2021-08-26 20:25:00|253.87|251.07|253.99|251.19|253.99|251.19|253.87|251.07|0
1630009800000|2021-08-26 20:30:00|253.86|251.06|253.74|250.94|253.86|251.06|253.61|250.81|0
1630010100000|2021-08-26 20:35:00|253.61|250.81|253.61|250.81|253.74|250.94|253.48|250.68|0
1630010400000|2021-08-26 20:40:00|253.73|250.93|253.61|250.81|253.73|250.93|253.61|250.81|0
1630010700000|2021-08-26 20:45:00|253.48|250.68|253.6|250.8|253.6|250.8|253.48|250.68|0
1630011000000|2021-08-26 20:50:00|253.48|250.68|253.73|250.93|253.73|250.93|253.48|250.68|0
1630011300000|2021-08-26 20:55:00|253.6|250.8|253.72|250.92|253.79|250.99|253.6|250.8|0
1630011600000|2021-08-26 21:00:00|253.7|250.9|253.53|250.73|253.7|250.9|253.53|250.73|0
1630011900000|2021-08-26 21:05:00|253.55|250.75|253.64|250.84|253.71|250.91|253.55|250.75|0
1630012200000|2021-08-26 21:10:00|253.68|250.88|253.93|251.13|253.93|251.13|253.68|250.88|0
1630012500000|2021-08-26 21:15:00|253.8|251|253.74|250.94|253.8|251|253.63|250.83|0
1630012800000|2021-08-26 21:20:00|253.82|251.02|253.87|251.07|253.88|251.08|253.82|251.02|0
1630013100000|2021-08-26 21:25:00|253.96|251.16|253.89|251.09|253.96|251.16|253.87|251.07|0
1630013400000|2021-08-26 21:30:00|253.91|251.11|253.67|250.87|253.91|251.11|253.65|250.85|0
1630013700000|2021-08-26 21:35:00|253.68|250.88|253.74|250.94|253.78|250.98|253.68|250.88|0
1630014000000|2021-08-26 21:40:00|253.76|250.96|253.87|251.07|253.87|251.07|253.76|250.96|0
1630014300000|2021-08-26 21:45:00|253.9|251.1|253.92|251.12|253.92|251.12|253.87|251.07|0
1630014600000|2021-08-26 21:50:00|253.95|251.15|253.83|251.03|253.95|251.15|253.77|250.97|0
1630014900000|2021-08-26 21:55:00|253.81|251.01|253.78|250.98|253.84|251.04|253.75|250.95|0
1630015200000|2021-08-26 22:00:00|253.77|250.97|253.96|251.16|254.08|251.28|253.39|250.59|0
1630015500000|2021-08-26 22:05:00|254.02|251.22|253.45|250.65|254.02|251.22|253.32|250.52|0
1630015800000|2021-08-26 22:10:00|253.32|250.52|252.94|250.14|253.45|250.65|252.94|250.14|0
1630016100000|2021-08-26 22:15:00|253.06|250.26|253.06|250.26|253.19|250.39|252.81|250.01|0
1630016400000|2021-08-26 22:20:00|252.94|250.14|253.44|250.64|253.44|250.64|252.81|250.01|0
1630016700000|2021-08-26 22:25:00|253.57|250.77|253.57|250.77|254.07|251.27|253.57|250.77|0
1630017000000|2021-08-26 22:30:00|253.56|250.76|253.82|251.02|253.94|251.14|253.31|250.51|0
1630017300000|2021-08-26 22:35:00|253.94|251.14|253.69|250.89|253.94|251.14|253.69|250.89|0
1630017600000|2021-08-26 22:40:00|253.81|251.01|253.94|251.14|253.94|251.14|253.81|251.01|0
1630017900000|2021-08-26 22:45:00|254.07|251.27|254.06|251.26|254.07|251.27|254.06|251.26|0
1630018200000|2021-08-26 22:50:00|253.94|251.14|253.81|251.01|253.94|251.14|253.81|251.01|0
1630018500000|2021-08-26 22:55:00|253.94|251.14|253.93|251.13|253.94|251.14|253.87|251.07|0
1630018800000|2021-08-26 23:00:00|254.06|251.26|254.44|251.64|254.57|251.77|254.06|251.26|0
1630019100000|2021-08-26 23:05:00|254.57|251.77|254.82|252.02|254.82|252.02|254.44|251.64|0
1630019400000|2021-08-26 23:10:00|254.69|251.89|254.56|251.76|254.69|251.89|254.44|251.64|0
1630019700000|2021-08-26 23:15:00|254.69|251.89|254.43|251.63|254.69|251.89|254.43|251.63|0
1630020000000|2021-08-26 23:20:00|254.5|251.7|254.31|251.51|254.56|251.76|254.31|251.51|0
1630020300000|2021-08-26 23:25:00|254.3|251.5|254.3|251.5|254.3|251.5|254.18|251.38|0
1630020600000|2021-08-26 23:30:00|254.43|251.63|254.43|251.63|254.56|251.76|254.43|251.63|0
1630020900000|2021-08-26 23:35:00|254.49|251.69|254.81|252.01|254.81|252.01|254.3|251.5|0
1630021200000|2021-08-26 23:40:00|254.68|251.88|255.19|252.39|255.32|252.52|254.68|251.88|0
1630021500000|2021-08-26 23:45:00|255.32|252.52|255.7|252.9|255.7|252.9|255.13|252.33|0
1630021800000|2021-08-26 23:50:00|255.57|252.77|255.44|252.64|256.59|253.79|255.31|252.51|0
1630022100000|2021-08-26 23:55:00|255.38|252.58|255.69|252.89|255.69|252.89|255.31|252.51|0
1630022400000|2021-08-27 00:00:00|255.82|253.02|256.33|253.53|257.48|254.68|255.69|252.89|0
1630022700000|2021-08-27 00:05:00|256.2|253.4|257.03|254.23|257.09|254.29|255.94|253.14|0
1630023000000|2021-08-27 00:10:00|257.09|254.29|257.29|254.49|257.61|254.81|256.84|254.04|0
1630023300000|2021-08-27 00:15:00|257.22|254.42|257.47|254.67|257.48|254.68|256.84|254.04|0
1630023600000|2021-08-27 00:20:00|257.35|254.55|257.6|254.8|257.6|254.8|257.22|254.42|0
1630023900000|2021-08-27 00:25:00|257.47|254.67|257.47|254.67|257.6|254.8|257.22|254.42|0
1630024200000|2021-08-27 00:30:00|257.34|254.54|257.08|254.28|257.6|254.8|257.08|254.28|0
1630024500000|2021-08-27 00:35:00|257.21|254.41|256.95|254.15|257.21|254.41|256.83|254.03|0
1630024800000|2021-08-27 00:40:00|257.08|254.28|256.82|254.02|257.08|254.28|256.7|253.9|0
1630025100000|2021-08-27 00:45:00|256.89|254.09|256.82|254.02|257.08|254.28|256.82|254.02|0
1630025400000|2021-08-27 00:50:00|256.69|253.89|256.05|253.25|256.69|253.89|255.67|252.87|0
1630025700000|2021-08-27 00:55:00|255.93|253.13|255.41|252.61|256.18|253.38|255.29|252.49|0
1630026000000|2021-08-27 01:00:00|255.29|252.49|255.67|252.87|255.67|252.87|255.16|252.36|0
1630026300000|2021-08-27 01:05:00|255.79|252.99|255.67|252.87|255.79|252.99|255.41|252.61|0
1630026600000|2021-08-27 01:10:00|255.54|252.74|255.54|252.74|255.67|252.87|255.41|252.61|0
1630026900000|2021-08-27 01:15:00|255.41|252.61|254.26|251.46|255.54|252.74|254.01|251.21|0
1630027200000|2021-08-27 01:20:00|254.13|251.33|254.51|251.71|254.64|251.84|254.01|251.21|0
1630027500000|2021-08-27 01:25:00|254.39|251.59|253.5|250.7|254.39|251.59|252.99|250.19|0
1630027800000|2021-08-27 01:30:00|253.56|250.76|253.43|250.63|253.69|250.89|253.24|250.44|0
1630028100000|2021-08-27 01:35:00|253.37|250.57|253.36|250.56|253.62|250.82|253.24|250.44|0
1630028400000|2021-08-27 01:40:00|253.24|250.44|253.87|251.07|253.87|251.07|253.24|250.44|0
1630028700000|2021-08-27 01:45:00|253.74|250.94|253.11|250.31|253.74|250.94|253.11|250.31|0
1630029000000|2021-08-27 01:50:00|253.23|250.43|253.61|250.81|253.61|250.81|253.11|250.31|0
1630029300000|2021-08-27 01:55:00|253.49|250.69|253.61|250.81|253.61|250.81|253.36|250.56|0
1630029600000|2021-08-27 02:00:00|253.48|250.68|251.71|248.91|253.48|250.68|251.71|248.91|0
1630029900000|2021-08-27 02:05:00|251.84|249.04|250.83|248.03|251.84|249.04|250.58|247.78|0
1630030200000|2021-08-27 02:10:00|250.95|248.15|250.82|248.02|251.08|248.28|250.7|247.9|0
1630030500000|2021-08-27 02:15:00|250.95|248.15|250.95|248.15|251.2|248.4|250.82|248.02|0
1630030800000|2021-08-27 02:20:00|250.82|248.02|250.82|248.02|250.95|248.15|250.7|247.9|0
1630031100000|2021-08-27 02:25:00|250.76|247.96|250.06|247.26|250.82|248.02|250|247.2|0
1630031400000|2021-08-27 02:30:00|250.19|247.39|249.81|247.01|250.19|247.39|249.69|246.89|0
1630031700000|2021-08-27 02:35:00|249.69|246.89|250.19|247.39|250.31|247.51|249.69|246.89|0
1630032000000|2021-08-27 02:40:00|250.13|247.33|250.18|247.38|250.44|247.64|250.06|247.26|0
1630032300000|2021-08-27 02:45:00|250.12|247.32|250.56|247.76|250.56|247.76|250.06|247.26|0
1630032600000|2021-08-27 02:50:00|250.68|247.88|250.56|247.76|250.68|247.88|250.18|247.38|0
1630032900000|2021-08-27 02:55:00|250.5|247.7|251.06|248.26|251.06|248.26|250.5|247.7|0
1630033200000|2021-08-27 03:00:00|251.19|248.39|251.06|248.26|251.31|248.51|250.81|248.01|0
1630033500000|2021-08-27 03:05:00|250.93|248.13|250.93|248.13|251.18|248.38|250.8|248|0
1630033800000|2021-08-27 03:10:00|251.05|248.25|251.05|248.25|251.05|248.25|250.55|247.75|0
1630034100000|2021-08-27 03:15:00|250.93|248.13|250.93|248.13|251.3|248.5|250.87|248.07|0
1630034400000|2021-08-27 03:20:00|251.05|248.25|251.05|248.25|251.3|248.5|250.8|248|0
1630034700000|2021-08-27 03:25:00|251.11|248.31|251.05|248.25|251.17|248.37|250.8|248|0
1630035000000|2021-08-27 03:30:00|250.99|248.19|251.05|248.25|251.3|248.5|250.92|248.12|0
1630035300000|2021-08-27 03:35:00|251.17|248.37|250.92|248.12|251.17|248.37|250.79|247.99|0
1630035600000|2021-08-27 03:40:00|250.79|247.99|250.92|248.12|250.92|248.12|250.79|247.99|0
1630035900000|2021-08-27 03:45:00|250.79|247.99|250.66|247.86|250.91|248.11|250.66|247.86|0
1630036200000|2021-08-27 03:50:00|250.54|247.74|250.66|247.86|250.66|247.86|250.53|247.73|0
1630036500000|2021-08-27 03:55:00|250.73|247.93|251.04|248.24|251.04|248.24|250.66|247.86|0
1630036800000|2021-08-27 04:00:00|250.91|248.11|250.78|247.98|251.03|248.23|250.78|247.98|0
1630037100000|2021-08-27 04:05:00|250.91|248.11|250.91|248.11|250.91|248.11|250.78|247.98|0
1630037400000|2021-08-27 04:10:00|250.85|248.05|250.9|248.1|250.91|248.11|250.78|247.98|0
1630037700000|2021-08-27 04:15:00|250.97|248.17|250.78|247.98|250.97|248.17|250.78|247.98|0
1630038000000|2021-08-27 04:20:00|250.65|247.85|250.27|247.47|250.65|247.85|250.15|247.35|0
1630038300000|2021-08-27 04:25:00|250.4|247.6|250.52|247.72|250.52|247.72|250.27|247.47|0
1630038600000|2021-08-27 04:30:00|250.39|247.59|250.77|247.97|250.9|248.1|250.39|247.59|0
1630038900000|2021-08-27 04:35:00|250.9|248.1|250.89|248.09|251.02|248.22|250.89|248.09|0
1630039200000|2021-08-27 04:40:00|251.02|248.22|250.89|248.09|251.02|248.22|250.89|248.09|0
1630039500000|2021-08-27 04:45:00|250.77|247.97|250.51|247.71|250.77|247.97|250.51|247.71|0
1630039800000|2021-08-27 04:50:00|250.64|247.84|250.89|248.09|250.89|248.09|250.64|247.84|0
1630040100000|2021-08-27 04:55:00|250.76|247.96|250.51|247.71|250.83|248.03|250.51|247.71|0
1630040400000|2021-08-27 05:00:00|250.38|247.58|250.51|247.71|250.63|247.83|250.38|247.58|0
1630040700000|2021-08-27 05:05:00|250.63|247.83|251.64|248.84|251.77|248.97|250.51|247.71|0
1630041000000|2021-08-27 05:10:00|251.51|248.71|251.38|248.58|251.51|248.71|251.26|248.46|0
1630041300000|2021-08-27 05:15:00|251.26|248.46|251.26|248.46|251.51|248.71|251.26|248.46|0
1630041600000|2021-08-27 05:20:00|251.2|248.4|251|248.2|251.26|248.46|250.88|248.08|0
1630041900000|2021-08-27 05:25:00|251.13|248.33|250.75|247.95|251.13|248.33|250.75|247.95|0
1630042200000|2021-08-27 05:30:00|250.87|248.07|250.37|247.57|250.87|248.07|249.99|247.19|0
1630042500000|2021-08-27 05:35:00|250.5|247.7|251.12|248.32|251.19|248.39|250.37|247.57|0
1630042800000|2021-08-27 05:40:00|251|248.2|250.24|247.44|251|248.2|250.24|247.44|0
1630043100000|2021-08-27 05:45:00|250.11|247.31|250.62|247.82|250.62|247.82|250.11|247.31|0
1630043400000|2021-08-27 05:50:00|250.49|247.69|250.61|247.81|250.87|248.07|250.36|247.56|0
1630043700000|2021-08-27 05:55:00|250.8|248|250.49|247.69|250.87|248.07|250.3|247.5|0
1630044000000|2021-08-27 06:00:00|250.43|247.63|249.73|246.93|250.99|248.19|249.48|246.68|0
1630044300000|2021-08-27 06:05:00|249.6|246.8|249.48|246.68|250.11|247.31|249.23|246.43|0
1630044600000|2021-08-27 06:10:00|249.6|246.8|249.22|246.42|249.6|246.8|249.1|246.3|0
1630044900000|2021-08-27 06:15:00|249.1|246.3|249.1|246.3|249.47|246.67|248.97|246.17|0
1630045200000|2021-08-27 06:20:00|249.22|246.42|248.59|245.79|249.47|246.67|248.47|245.67|0
1630045500000|2021-08-27 06:25:00|248.72|245.92|248.47|245.67|249.03|246.23|248.34|245.54|0
1630045800000|2021-08-27 06:30:00|248.53|245.73|248.34|245.54|248.59|245.79|248.09|245.29|0
1630046100000|2021-08-27 06:35:00|248.28|245.48|248.46|245.66|248.46|245.66|247.96|245.16|0
1630046400000|2021-08-27 06:40:00|248.34|245.54|248.09|245.29|248.46|245.66|248.09|245.29|0
1630046700000|2021-08-27 06:45:00|248.15|245.35|248.33|245.53|248.46|245.66|248.09|245.29|0
1630047000000|2021-08-27 06:50:00|248.21|245.41|248.33|245.53|248.33|245.53|247.96|245.16|0
1630047300000|2021-08-27 06:55:00|248.46|245.66|249.08|246.28|249.08|246.28|248.33|245.53|0
1630047600000|2021-08-27 07:00:00|249.33|246.53|248.32|245.52|249.58|246.78|248.13|245.33|0
1630047900000|2021-08-27 07:05:00|248.43|246.03|248.05|245.65|248.43|246.03|247.68|245.28|0
1630048200000|2021-08-27 07:10:00|247.93|245.53|247.8|245.4|248.18|245.78|247.3|244.9|0
1630048500000|2021-08-27 07:15:00|247.92|245.52|247.67|245.27|248.17|245.77|247.36|244.96|0
1630048800000|2021-08-27 07:20:00|247.42|245.02|247.29|244.89|247.42|245.02|247.04|244.64|0
1630049100000|2021-08-27 07:25:00|247.17|244.77|246.04|243.64|247.17|244.77|245.92|243.52|0
1630049400000|2021-08-27 07:30:00|245.91|243.51|245.54|243.14|246.16|243.76|245.04|242.64|0
1630049700000|2021-08-27 07:35:00|245.48|243.08|244.98|242.58|246.6|244.2|242.49|240.09|0
1630050000000|2021-08-27 07:40:00|245.11|242.71|245.17|242.77|245.35|242.95|244.86|242.46|0
1630050300000|2021-08-27 07:45:00|245.23|242.83|245.35|242.95|245.6|243.2|245.1|242.7|0
1630050600000|2021-08-27 07:50:00|245.48|243.08|245.22|242.82|245.48|243.08|244.98|242.58|0
1630050900000|2021-08-27 07:55:00|245.29|242.89|245.35|242.95|245.47|243.07|245.1|242.7|0
1630051200000|2021-08-27 08:00:00|245.22|242.82|245.47|243.07|245.72|243.32|245.1|242.7|0
1630051500000|2021-08-27 08:05:00|245.6|243.2|246.72|244.32|246.85|244.45|245.6|243.2|0
1630051800000|2021-08-27 08:10:00|246.85|244.45|246.34|243.94|246.85|244.45|246.22|243.82|0
1630052100000|2021-08-27 08:15:00|246.28|243.88|246.09|243.69|246.47|244.07|246.09|243.69|0
1630052400000|2021-08-27 08:20:00|246.22|243.82|246.34|243.94|246.59|244.19|246.09|243.69|0
1630052700000|2021-08-27 08:25:00|246.46|244.06|246.46|244.06|246.84|244.44|246.34|243.94|0
1630053000000|2021-08-27 08:30:00|246.59|244.19|246.96|244.56|247.09|244.69|246.46|244.06|0
1630053300000|2021-08-27 08:35:00|246.84|244.44|246.71|244.31|247.09|244.69|246.58|244.18|0
1630053600000|2021-08-27 08:40:00|246.58|244.18|246.08|243.68|246.71|244.31|245.96|243.56|0
1630053900000|2021-08-27 08:45:00|245.96|243.56|246.08|243.68|246.2|243.8|245.83|243.43|0
1630054200000|2021-08-27 08:50:00|246.14|243.74|246.2|243.8|246.45|244.05|246.08|243.68|0
1630054500000|2021-08-27 08:55:00|246.08|243.68|246.2|243.8|246.33|243.93|245.95|243.55|0
1630054800000|2021-08-27 09:00:00|246.08|243.68|246.83|244.43|246.95|244.55|246.08|243.68|0
1630055100000|2021-08-27 09:05:00|246.7|244.3|246.45|244.05|246.7|244.3|246.07|243.67|0
1630055400000|2021-08-27 09:10:00|246.32|243.92|246.82|244.42|246.82|244.42|246.32|243.92|0
1630055700000|2021-08-27 09:15:00|246.76|244.36|246.19|243.79|246.76|244.36|246.07|243.67|0
1630056000000|2021-08-27 09:20:00|246.32|243.92|245.44|243.04|246.32|243.92|245.31|242.91|0
1630056300000|2021-08-27 09:25:00|245.31|242.91|245.69|243.29|245.94|243.54|245.19|242.79|0
1630056600000|2021-08-27 09:30:00|245.81|243.41|245.81|243.41|245.81|243.41|245.69|243.29|0
1630056900000|2021-08-27 09:35:00|245.69|243.29|245.31|242.91|245.81|243.41|245.31|242.91|0
1630057200000|2021-08-27 09:40:00|245.43|243.03|245.06|242.66|245.43|243.03|245.06|242.66|0
1630057500000|2021-08-27 09:45:00|245.18|242.78|245.56|243.16|245.68|243.28|245.18|242.78|0
1630057800000|2021-08-27 09:50:00|245.43|243.03|245.68|243.28|245.8|243.4|245.3|242.9|0
1630058100000|2021-08-27 09:55:00|245.55|243.15|245.55|243.15|245.68|243.28|245.18|242.78|0
1630058400000|2021-08-27 10:00:00|245.43|243.03|245.42|243.02|245.93|243.53|245.18|242.78|0
1630058700000|2021-08-27 10:05:00|245.55|243.15|245.55|243.15|245.55|243.15|245.3|242.9|0
1630059000000|2021-08-27 10:10:00|245.67|243.27|245.8|243.4|245.92|243.52|245.42|243.02|0
1630059300000|2021-08-27 10:15:00|245.92|243.52|246.04|243.64|246.17|243.77|245.79|243.39|0
1630059600000|2021-08-27 10:20:00|246.17|243.77|246.04|243.64|246.17|243.77|245.79|243.39|0
1630059900000|2021-08-27 10:25:00|246.17|243.77|246.29|243.89|246.29|243.89|245.92|243.52|0
1630060200000|2021-08-27 10:30:00|246.42|244.02|246.67|244.27|246.67|244.27|246.17|243.77|0
1630060500000|2021-08-27 10:35:00|246.54|244.14|246.41|244.01|246.67|244.27|246.29|243.89|0
1630060800000|2021-08-27 10:40:00|246.29|243.89|246.03|243.63|246.29|243.89|245.91|243.51|0
1630061100000|2021-08-27 10:45:00|245.91|243.51|245.78|243.38|246.16|243.76|245.78|243.38|0
1630061400000|2021-08-27 10:50:00|245.91|243.51|245.91|243.51|245.91|243.51|245.41|243.01|0
1630061700000|2021-08-27 10:55:00|246.03|243.63|246.41|244.01|246.41|244.01|245.91|243.51|0
1630062000000|2021-08-27 11:00:00|246.28|243.88|246.03|243.63|246.41|244.01|246.03|243.63|0
1630062300000|2021-08-27 11:05:00|246.15|243.75|246.4|244|246.53|244.13|246.15|243.75|0
1630062600000|2021-08-27 11:10:00|246.28|243.88|246.02|243.62|246.4|244|245.77|243.37|0
1630062900000|2021-08-27 11:15:00|245.96|243.56|246.77|244.37|246.77|244.37|245.96|243.56|0
1630063200000|2021-08-27 11:20:00|246.9|244.5|247.02|244.62|247.4|245|246.9|244.5|0
1630063500000|2021-08-27 11:25:00|246.9|244.5|246.64|244.24|247.02|244.62|246.64|244.24|0
1630063800000|2021-08-27 11:30:00|246.77|244.37|246.64|244.24|246.77|244.37|246.52|244.12|0
1630064100000|2021-08-27 11:35:00|246.77|244.37|247.02|244.62|247.14|244.74|246.64|244.24|0
1630064400000|2021-08-27 11:40:00|247.14|244.74|247.27|244.87|247.39|244.99|246.89|244.49|0
1630064700000|2021-08-27 11:45:00|247.14|244.74|248.4|246|249.16|246.76|247.14|244.74|0
1630065000000|2021-08-27 11:50:00|248.27|245.87|247.77|245.37|248.52|246.12|247.77|245.37|0
1630065300000|2021-08-27 11:55:00|247.89|245.49|247.89|245.49|248.02|245.62|247.51|245.11|0
1630065600000|2021-08-27 12:00:00|248.02|245.62|247.64|245.24|248.39|245.99|247.51|245.11|0
1630065900000|2021-08-27 12:05:00|247.76|245.36|247.51|245.11|247.76|245.36|247.26|244.86|0
1630066200000|2021-08-27 12:10:00|247.63|245.23|247.76|245.36|247.76|245.36|247.38|244.98|0
1630066500000|2021-08-27 12:15:00|247.63|245.23|247.13|244.73|247.63|245.23|247.13|244.73|0
1630066800000|2021-08-27 12:20:00|247|244.6|247.13|244.73|247.25|244.85|246.75|244.35|0
1630067100000|2021-08-27 12:25:00|247.25|244.85|247.63|245.23|247.63|245.23|247.25|244.85|0
1630067400000|2021-08-27 12:30:00|247.5|245.1|247|244.6|247.5|245.1|247|244.6|0
1630067700000|2021-08-27 12:35:00|246.87|244.47|246.49|244.09|247.12|244.72|246.49|244.09|0
1630068000000|2021-08-27 12:40:00|246.37|243.97|246.36|243.96|246.49|244.09|245.74|243.34|0
1630068300000|2021-08-27 12:45:00|246.62|244.22|246.87|244.47|247.24|244.84|246.49|244.09|0
1630068600000|2021-08-27 12:50:00|246.86|244.46|246.74|244.34|247.12|244.72|246.61|244.21|0
1630068900000|2021-08-27 12:55:00|246.61|244.21|246.48|244.08|246.61|244.21|245.98|243.58|0
1630069200000|2021-08-27 13:00:00|246.36|243.96|246.86|244.46|246.86|244.46|246.11|243.71|0
1630069500000|2021-08-27 13:05:00|246.98|244.58|246.98|244.58|247.24|244.84|246.61|244.21|0
1630069800000|2021-08-27 13:10:00|246.86|244.46|247.86|245.46|247.99|245.59|246.86|244.46|0
1630070100000|2021-08-27 13:15:00|247.99|245.59|248.24|245.84|248.49|246.09|247.48|245.08|0
1630070400000|2021-08-27 13:20:00|248.36|245.96|247.73|245.33|248.36|245.96|247.61|245.21|0
1630070700000|2021-08-27 13:25:00|247.86|245.46|248.74|246.34|248.74|246.34|247.23|244.83|0
1630071000000|2021-08-27 13:30:00|248.36|245.96|246.47|244.07|248.86|246.46|245.34|242.94|0
1630071300000|2021-08-27 13:35:00|246.72|244.32|247.47|245.07|247.47|245.07|245.59|243.19|0
1630071600000|2021-08-27 13:40:00|247.35|244.95|246.84|244.44|247.47|245.07|246.22|243.82|0
1630071900000|2021-08-27 13:45:00|246.59|244.19|245.96|243.56|246.59|244.19|244.34|241.94|0
1630072200000|2021-08-27 13:50:00|245.84|243.44|245.21|242.81|245.96|243.56|244.09|241.69|0
1630072500000|2021-08-27 13:55:00|245.09|242.69|245.33|242.93|246.59|244.19|244.71|242.31|0
1630072800000|2021-08-27 14:00:00|245.15|242.75|239.33|236.93|248.22|245.82|239.21|236.81|0
1630073100000|2021-08-27 14:05:00|239.08|236.68|236.69|234.29|239.3|236.9|236.17|233.77|0
1630073400000|2021-08-27 14:10:00|236.68|234.28|234.84|232.44|236.81|234.41|233.98|231.58|0
1630073700000|2021-08-27 14:15:00|234.59|232.19|234.58|232.18|235.56|233.16|234.1|231.7|0
1630074000000|2021-08-27 14:20:00|234.46|232.06|234.82|232.42|234.95|232.55|233.36|230.96|0
1630074300000|2021-08-27 14:25:00|234.7|232.3|235.92|233.52|237.15|234.75|234.58|232.18|0
1630074600000|2021-08-27 14:30:00|235.55|233.15|235.67|233.27|236.29|233.89|235.31|232.91|0
1630074900000|2021-08-27 14:35:00|235.8|233.4|236.04|233.64|237.13|234.73|235.67|233.27|0
1630075200000|2021-08-27 14:40:00|236.29|233.89|236.78|234.38|237.27|234.87|235.92|233.52|0
1630075500000|2021-08-27 14:45:00|236.65|234.25|234.69|232.29|236.65|234.25|234.44|232.04|0
1630075800000|2021-08-27 14:50:00|234.51|232.11|233.47|231.07|234.57|232.17|233.47|231.07|0
1630076100000|2021-08-27 14:55:00|233.34|230.94|233.59|231.19|233.71|231.31|232.49|230.09|0
1630076400000|2021-08-27 15:00:00|233.34|230.94|234.92|232.52|235.04|232.64|232.61|230.21|0
1630076700000|2021-08-27 15:05:00|235.04|232.64|234.79|232.39|235.16|232.76|234.31|231.91|0
1630077000000|2021-08-27 15:10:00|234.92|232.52|234.79|232.39|235.28|232.88|234.55|232.15|0
1630077300000|2021-08-27 15:15:00|234.91|232.51|235.4|233|236.38|233.98|234.55|232.15|0
1630077600000|2021-08-27 15:20:00|235.28|232.88|235.4|233|235.64|233.24|234.91|232.51|0
1630077900000|2021-08-27 15:25:00|235.28|232.88|236.74|234.34|236.74|234.34|234.91|232.51|0
1630078200000|2021-08-27 15:30:00|236.62|234.22|235.15|232.75|236.62|234.22|235.15|232.75|0
1630078500000|2021-08-27 15:35:00|235.27|232.87|234.78|232.38|235.76|233.36|234.78|232.38|0
1630078800000|2021-08-27 15:40:00|234.9|232.5|234.17|231.77|235.03|232.63|234.17|231.77|0
1630079100000|2021-08-27 15:45:00|234.29|231.89|234.29|231.89|234.54|232.14|233.56|231.16|0
1630079400000|2021-08-27 15:50:00|234.17|231.77|234.65|232.25|234.9|232.5|234.17|231.77|0
1630079700000|2021-08-27 15:55:00|234.78|232.38|233.68|231.28|234.78|232.38|233.2|230.8|0
1630080000000|2021-08-27 16:00:00|233.44|231.04|234.29|231.89|234.29|231.89|233.32|230.92|0
1630080300000|2021-08-27 16:05:00|234.16|231.76|234.04|231.64|234.29|231.89|233.68|231.28|0
1630080600000|2021-08-27 16:10:00|234.16|231.76|234.04|231.64|234.28|231.88|233.8|231.4|0
1630080900000|2021-08-27 16:15:00|233.92|231.52|234.4|232|234.65|232.25|233.8|231.4|0
1630081200000|2021-08-27 16:20:00|234.28|231.88|233.55|231.15|234.52|232.12|233.55|231.15|0
1630081500000|2021-08-27 16:25:00|233.43|231.03|233.3|230.9|233.79|231.39|233.06|230.66|0
1630081800000|2021-08-27 16:30:00|233.18|230.78|232.7|230.3|233.43|231.03|232.58|230.18|0
1630082100000|2021-08-27 16:35:00|232.82|230.42|232.82|230.42|233.18|230.78|232.57|230.17|0
1630082400000|2021-08-27 16:40:00|232.94|230.54|233.42|231.02|233.42|231.02|232.82|230.42|0
1630082700000|2021-08-27 16:45:00|233.54|231.14|233.18|230.78|233.66|231.26|233.06|230.66|0
1630083000000|2021-08-27 16:50:00|233.05|230.65|232.81|230.41|233.3|230.9|232.81|230.41|0
1630083300000|2021-08-27 16:55:00|232.69|230.29|232.2|229.8|232.81|230.41|232.2|229.8|0
1630083600000|2021-08-27 17:00:00|232.32|229.92|232.08|229.68|232.45|230.05|231.84|229.44|0
1630083900000|2021-08-27 17:05:00|231.84|229.44|231.72|229.32|232.08|229.68|231.6|229.2|0
1630084200000|2021-08-27 17:10:00|231.84|229.44|231.72|229.32|231.96|229.56|231.47|229.07|0
1630084500000|2021-08-27 17:15:00|231.84|229.44|231.83|229.43|232.08|229.68|231.71|229.31|0
1630084800000|2021-08-27 17:20:00|231.71|229.31|231.11|228.71|231.71|229.31|230.99|228.59|0
1630085100000|2021-08-27 17:25:00|231.23|228.83|231.47|229.07|231.47|229.07|231.11|228.71|0
1630085400000|2021-08-27 17:30:00|231.35|228.95|231.1|228.7|231.59|229.19|230.98|228.58|0
1630085700000|2021-08-27 17:35:00|230.98|228.58|231.1|228.7|231.22|228.82|230.86|228.46|0
1630086000000|2021-08-27 17:40:00|231.22|228.82|231.7|229.3|231.7|229.3|231.22|228.82|0
1630086300000|2021-08-27 17:45:00|231.82|229.42|231.7|229.3|231.82|229.42|231.46|229.06|0
1630086600000|2021-08-27 17:50:00|231.82|229.42|231.7|229.3|231.94|229.54|231.58|229.18|0
1630086900000|2021-08-27 17:55:00|231.58|229.18|231.46|229.06|231.7|229.3|231.34|228.94|0
1630087200000|2021-08-27 18:00:00|231.34|228.94|232.66|230.26|232.66|230.26|231.34|228.94|0
1630087500000|2021-08-27 18:05:00|232.54|230.14|232.78|230.38|233.03|230.63|232.42|230.02|0
1630087800000|2021-08-27 18:10:00|232.9|230.5|232.42|230.02|232.9|230.5|232.3|229.9|0
1630088100000|2021-08-27 18:15:00|232.54|230.14|233.77|231.37|234.14|231.74|232.54|230.14|0
1630088400000|2021-08-27 18:20:00|233.65|231.25|232.44|230.04|233.77|231.37|232.08|229.68|0
1630088700000|2021-08-27 18:25:00|232.32|229.92|232.07|229.67|232.56|230.16|231.95|229.55|0
1630089000000|2021-08-27 18:30:00|231.95|229.55|231.71|229.31|232.07|229.67|231.71|229.31|0
1630089300000|2021-08-27 18:35:00|231.59|229.19|231.95|229.55|231.95|229.55|231.35|228.95|0
1630089600000|2021-08-27 18:40:00|231.83|229.43|231.83|229.43|232.19|229.79|231.71|229.31|0
1630089900000|2021-08-27 18:45:00|231.95|229.55|232.07|229.67|232.43|230.03|231.71|229.31|0
1630090200000|2021-08-27 18:50:00|231.95|229.55|232.06|229.66|232.19|229.79|231.82|229.42|0
1630090500000|2021-08-27 18:55:00|232.18|229.78|232.06|229.66|232.18|229.78|231.7|229.3|0
1630090800000|2021-08-27 19:00:00|231.94|229.54|231.46|229.06|232.06|229.66|231.46|229.06|0
1630091100000|2021-08-27 19:05:00|231.58|229.18|231.58|229.18|231.7|229.3|231.21|228.81|0
1630091400000|2021-08-27 19:10:00|231.45|229.05|231.21|228.81|231.57|229.17|231.09|228.69|0
1630091700000|2021-08-27 19:15:00|231.09|228.69|230.61|228.21|231.09|228.69|230.49|228.09|0
1630092000000|2021-08-27 19:20:00|230.73|228.33|230.61|228.21|230.85|228.45|230.37|227.97|0
1630092300000|2021-08-27 19:25:00|230.49|228.09|231.33|228.93|231.33|228.93|230.36|227.96|0
1630092600000|2021-08-27 19:30:00|231.21|228.81|231.44|229.04|231.93|229.53|231.21|228.81|0
1630092900000|2021-08-27 19:35:00|231.57|229.17|231.68|229.28|231.81|229.41|231.32|228.92|0
1630093200000|2021-08-27 19:40:00|231.8|229.4|230.84|228.44|232.05|229.65|230.72|228.32|0
1630093500000|2021-08-27 19:45:00|230.72|228.32|231.2|228.8|231.32|228.92|229.88|227.48|0
1630093800000|2021-08-27 19:50:00|230.6|228.2|231.68|229.28|232.04|229.64|230.6|228.2|0
1630094100000|2021-08-27 19:55:00|231.8|229.4|231.92|229.52|232.89|230.49|231.56|229.16|0
1630094400000|2021-08-27 20:00:00|232.28|229.88|231.55|229.15|232.28|229.88|231.43|229.03|0
1630094700000|2021-08-27 20:05:00|231.67|229.27|232.88|230.48|233|230.6|231.55|229.15|0
1630095000000|2021-08-27 20:10:00|232.64|230.24|232.52|230.12|232.88|230.48|232.52|230.12|0
1630307100000|2021-08-30 07:05:00|231.65|229.25|231.64|229.24|231.77|229.37|231.11|228.71|0
1630307400000|2021-08-30 07:10:00|231.71|229.31|232|229.6|232.13|229.73|231.64|229.24|0
1630307700000|2021-08-30 07:15:00|231.88|229.48|231.76|229.36|232.25|229.85|231.64|229.24|0
1630308000000|2021-08-30 07:20:00|231.82|229.42|231.28|228.88|232|229.6|231.1|228.7|0
1630308300000|2021-08-30 07:25:00|231.16|228.76|232|229.6|232.12|229.72|231.04|228.64|0
1630308600000|2021-08-30 07:30:00|231.88|229.48|231.76|229.36|232|229.6|231.64|229.24|0
1630308900000|2021-08-30 07:35:00|231.64|229.24|231.87|229.47|232.12|229.72|231.64|229.24|0
1630309200000|2021-08-30 07:40:00|231.75|229.35|231.51|229.11|232.12|229.72|231.51|229.11|0
1630309500000|2021-08-30 07:45:00|231.57|229.17|231.51|229.11|231.63|229.23|231.21|228.81|0
1630309800000|2021-08-30 07:50:00|231.39|228.99|231.39|228.99|231.63|229.23|231.39|228.99|0
1630310100000|2021-08-30 07:55:00|231.51|229.11|231.14|228.74|231.63|229.23|231.14|228.74|0
1630310400000|2021-08-30 08:00:00|231.26|228.86|231.5|229.1|231.5|229.1|231.14|228.74|0
1630310700000|2021-08-30 08:05:00|231.62|229.22|231.14|228.74|231.62|229.22|231.14|228.74|0
1630311000000|2021-08-30 08:10:00|231.26|228.86|231.26|228.86|231.38|228.98|231.14|228.74|0
1630311300000|2021-08-30 08:15:00|231.2|228.8|230.66|228.26|231.26|228.86|230.54|228.14|0
1630311600000|2021-08-30 08:20:00|230.72|228.32|230.77|228.37|230.78|228.38|230.53|228.13|0
1630311900000|2021-08-30 08:25:00|230.89|228.49|230.65|228.25|230.89|228.49|230.65|228.25|0
1630312200000|2021-08-30 08:30:00|230.77|228.37|230.89|228.49|231.13|228.73|230.77|228.37|0
1630312500000|2021-08-30 08:35:00|230.77|228.37|231.01|228.61|231.07|228.67|230.77|228.37|0
1630312800000|2021-08-30 08:40:00|231.13|228.73|231.13|228.73|231.37|228.97|231.01|228.61|0
1630313100000|2021-08-30 08:45:00|231.25|228.85|231.24|228.84|231.37|228.97|231.12|228.72|0
1630313400000|2021-08-30 08:50:00|231.36|228.96|231.24|228.84|231.36|228.96|231.12|228.72|0
1630313700000|2021-08-30 08:55:00|231.12|228.72|230.88|228.48|231.24|228.84|230.88|228.48|0
1630314000000|2021-08-30 09:00:00|231|228.6|231.18|228.78|231.24|228.84|231|228.6|0
1630314300000|2021-08-30 09:05:00|231.24|228.84|230.88|228.48|231.36|228.96|230.76|228.36|0
1630314600000|2021-08-30 09:10:00|231|228.6|230.63|228.23|231|228.6|230.63|228.23|0
1630314900000|2021-08-30 09:15:00|230.58|228.18|230.75|228.35|230.87|228.47|230.51|228.11|0
1630315200000|2021-08-30 09:20:00|230.81|228.41|230.75|228.35|231.11|228.71|230.63|228.23|0
1630315500000|2021-08-30 09:25:00|230.87|228.47|230.99|228.59|231.11|228.71|230.87|228.47|0
1630315800000|2021-08-30 09:30:00|231.23|228.83|231.11|228.71|231.35|228.95|231.11|228.71|0
1630316100000|2021-08-30 09:35:00|231.23|228.83|231.35|228.95|231.47|229.07|231.23|228.83|0
1630316400000|2021-08-30 09:40:00|231.29|228.89|231.22|228.82|231.35|228.95|231.1|228.7|0
1630316700000|2021-08-30 09:45:00|231.1|228.7|231.34|228.94|231.34|228.94|231.1|228.7|0
1630317000000|2021-08-30 09:50:00|231.46|229.06|231.22|228.82|231.46|229.06|231.22|228.82|0
1630317300000|2021-08-30 09:55:00|231.1|228.7|230.86|228.46|231.22|228.82|230.86|228.46|0
1630317600000|2021-08-30 10:00:00|230.74|228.34|230.85|228.45|230.86|228.46|230.73|228.33|0
1630317900000|2021-08-30 10:05:00|230.92|228.52|230.85|228.45|230.97|228.57|230.73|228.33|0
1630318200000|2021-08-30 10:10:00|230.73|228.33|230.85|228.45|230.85|228.45|230.61|228.21|0
1630318500000|2021-08-30 10:15:00|230.79|228.39|230.73|228.33|231.09|228.69|230.73|228.33|0
1630318800000|2021-08-30 10:20:00|230.61|228.21|230.49|228.09|230.73|228.33|230.25|227.85|0
1630319100000|2021-08-30 10:25:00|230.43|228.03|230.24|227.84|230.61|228.21|230.24|227.84|0
1630319400000|2021-08-30 10:30:00|230.36|227.96|230.24|227.84|230.36|227.96|230.12|227.72|0
1630319700000|2021-08-30 10:35:00|230.12|227.72|230.24|227.84|230.36|227.96|230.12|227.72|0
1630320000000|2021-08-30 10:40:00|230.3|227.9|229.76|227.36|230.3|227.9|229.76|227.36|0
1630320300000|2021-08-30 10:45:00|229.88|227.48|230.36|227.96|230.48|228.08|229.88|227.48|0
1630320600000|2021-08-30 10:50:00|230.48|228.08|230.71|228.31|230.72|228.32|230.48|228.08|0
1630320900000|2021-08-30 10:55:00|230.84|228.44|230.59|228.19|230.84|228.44|230.59|228.19|0
1630321200000|2021-08-30 11:00:00|230.71|228.31|230.83|228.43|230.95|228.55|230.71|228.31|0
1630321500000|2021-08-30 11:05:00|230.71|228.31|230.83|228.43|230.83|228.43|230.71|228.31|0
1630321800000|2021-08-30 11:10:00|230.71|228.31|230.71|228.31|230.83|228.43|230.59|228.19|0
1630322100000|2021-08-30 11:15:00|230.59|228.19|230.46|228.06|230.59|228.19|230.35|227.95|0
1630322400000|2021-08-30 11:20:00|230.53|228.13|230.86|228.46|230.86|228.46|230.46|228.06|0
1630322700000|2021-08-30 11:25:00|230.98|228.58|230.98|228.58|231.1|228.7|230.98|228.58|0
1630323000000|2021-08-30 11:30:00|230.97|228.57|230.85|228.45|231.09|228.69|230.85|228.45|0
1630323300000|2021-08-30 11:35:00|230.97|228.57|230.97|228.57|231.09|228.69|230.85|228.45|0
1630323600000|2021-08-30 11:40:00|231.09|228.69|230.97|228.57|231.09|228.69|230.97|228.57|0
1630323900000|2021-08-30 11:45:00|230.85|228.45|230.85|228.45|230.97|228.57|230.85|228.45|0
1630324200000|2021-08-30 11:50:00|230.73|228.33|230.85|228.45|230.85|228.45|230.73|228.33|0
1630324500000|2021-08-30 11:55:00|230.84|228.44|230.6|228.2|230.84|228.44|230.6|228.2|0
1630324800000|2021-08-30 12:00:00|230.48|228.08|229.52|227.12|230.48|228.08|229.4|227|0
1630325100000|2021-08-30 12:05:00|229.64|227.24|229.76|227.36|230|227.6|229.52|227.12|0
1630325400000|2021-08-30 12:10:00|229.88|227.48|230.36|227.96|230.48|228.08|229.76|227.36|0
1630325700000|2021-08-30 12:15:00|230.48|228.08|230.6|228.2|230.72|228.32|230.36|227.96|0
1630326000000|2021-08-30 12:20:00|230.72|228.32|230.59|228.19|230.84|228.44|230.59|228.19|0
1630326300000|2021-08-30 12:25:00|230.47|228.07|230.83|228.43|230.95|228.55|230.47|228.07|0
1630326600000|2021-08-30 12:30:00|230.95|228.55|230.83|228.43|230.95|228.55|230.83|228.43|0
1630326900000|2021-08-30 12:35:00|230.95|228.55|230.59|228.19|231.07|228.67|230.59|228.19|0
1630327200000|2021-08-30 12:40:00|230.71|228.31|230.47|228.07|230.71|228.31|230.47|228.07|0
1630327500000|2021-08-30 12:45:00|230.59|228.19|229.74|227.34|230.59|228.19|229.74|227.34|0
1630327800000|2021-08-30 12:50:00|229.86|227.46|229.86|227.46|229.98|227.58|229.74|227.34|0
1630328100000|2021-08-30 12:55:00|229.74|227.34|229.74|227.34|230.1|227.7|229.5|227.1|0
1630328400000|2021-08-30 13:00:00|229.86|227.46|229.5|227.1|229.86|227.46|229.5|227.1|0
1630328700000|2021-08-30 13:05:00|229.38|226.98|229.38|226.98|229.5|227.1|229.14|226.74|0
1630329000000|2021-08-30 13:10:00|229.5|227.1|229.26|226.86|229.5|227.1|229.26|226.86|0
1630329300000|2021-08-30 13:15:00|229.38|226.98|229.37|226.97|229.38|226.98|229.25|226.85|0
1630329600000|2021-08-30 13:20:00|229.49|227.09|229.37|226.97|229.85|227.45|229.37|226.97|0
1630329900000|2021-08-30 13:25:00|229.13|226.73|228.89|226.49|229.37|226.97|228.53|226.13|0
1630330200000|2021-08-30 13:30:00|228.53|226.13|229.49|227.09|229.73|227.33|227.34|224.94|0
1630330500000|2021-08-30 13:35:00|229.37|226.97|228.05|225.65|229.97|227.57|227.69|225.29|0
1630330800000|2021-08-30 13:40:00|227.93|225.53|229.48|227.08|230.08|227.68|227.93|225.53|0
1630331100000|2021-08-30 13:45:00|229.36|226.96|228.76|226.36|229.96|227.56|228.05|225.65|0
1630331400000|2021-08-30 13:50:00|228.53|226.13|227.33|224.93|228.88|226.48|226.98|224.58|0
1630331700000|2021-08-30 13:55:00|227.21|224.81|226.79|224.39|228.48|226.08|226.56|224.16|0
1630332000000|2021-08-30 14:00:00|226.68|224.28|226.91|224.51|227.39|224.99|225.96|223.56|0
1630332300000|2021-08-30 14:05:00|226.67|224.27|226.32|223.92|226.79|224.39|226.08|223.68|0
1630332600000|2021-08-30 14:10:00|226.43|224.03|226.79|224.39|227.26|224.86|226.2|223.8|0
1630332900000|2021-08-30 14:15:00|226.67|224.27|225.48|223.08|226.67|224.27|225.37|222.97|0
1630333200000|2021-08-30 14:20:00|225.6|223.2|226.15|223.75|226.15|223.75|223.6|221.2|0
1630333500000|2021-08-30 14:25:00|226.27|223.87|224.59|222.19|226.27|223.87|224.47|222.07|0
1630333800000|2021-08-30 14:30:00|224.47|222.07|224.12|221.72|224.94|222.54|224|221.6|0
1630334100000|2021-08-30 14:35:00|224|221.6|223.29|220.89|224.23|221.83|223.18|220.78|0
1630334400000|2021-08-30 14:40:00|223.18|220.78|222.71|220.31|223.41|221.01|222.71|220.31|0
1630334700000|2021-08-30 14:45:00|222.83|220.43|222.36|219.96|223.29|220.89|222.01|219.61|0
1630335000000|2021-08-30 14:50:00|222.47|220.07|221.89|219.49|222.59|220.19|221.42|219.02|0
1630335300000|2021-08-30 14:55:00|221.77|219.37|223.8|221.4|224.97|222.57|221.54|219.14|0
1630335600000|2021-08-30 15:00:00|223.92|221.52|224.15|221.75|224.5|222.1|223.92|221.52|0
1630335900000|2021-08-30 15:05:00|224.26|221.86|223.45|221.05|224.26|221.86|223.22|220.82|0
1630336200000|2021-08-30 15:10:00|223.33|220.93|222.75|220.35|223.68|221.28|222.64|220.24|0
1630336500000|2021-08-30 15:15:00|222.87|220.47|224.37|221.97|224.37|221.97|222.52|220.12|0
1630336800000|2021-08-30 15:20:00|224.49|222.09|224.61|222.21|224.61|222.21|223.68|221.28|0
1630337100000|2021-08-30 15:25:00|224.72|222.32|224.49|222.09|224.72|222.32|224.14|221.74|0
1630337400000|2021-08-30 15:30:00|224.37|221.97|223.32|220.92|224.6|222.2|223.21|220.81|0
1630337700000|2021-08-30 15:35:00|223.21|220.81|224.02|221.62|224.13|221.73|223.21|220.81|0
1630338000000|2021-08-30 15:40:00|224.13|221.73|223.67|221.27|224.37|221.97|223.67|221.27|0
1630338300000|2021-08-30 15:45:00|223.78|221.38|223.78|221.38|224.13|221.73|223.43|221.03|0
1630338600000|2021-08-30 15:50:00|223.67|221.27|223.43|221.03|223.67|221.27|223.32|220.92|0
1630338900000|2021-08-30 15:55:00|223.32|220.92|223.31|220.91|223.32|220.92|222.85|220.45|0
1630339200000|2021-08-30 16:00:00|223.2|220.8|223.54|221.14|223.89|221.49|223.08|220.68|0
1630339500000|2021-08-30 16:05:00|223.66|221.26|224.12|221.72|224.12|221.72|223.43|221.03|0
1630339800000|2021-08-30 16:10:00|224.01|221.61|223.89|221.49|224.12|221.72|223.54|221.14|0
1630340100000|2021-08-30 16:15:00|224|221.6|225.05|222.65|225.05|222.65|223.77|221.37|0
1630340400000|2021-08-30 16:20:00|224.93|222.53|225.28|222.88|225.51|223.11|224.82|222.42|0
1630340700000|2021-08-30 16:25:00|225.4|223|225.28|222.88|225.75|223.35|225.05|222.65|0
1630341000000|2021-08-30 16:30:00|225.16|222.76|225.16|222.76|225.63|223.23|225.16|222.76|0
1630341300000|2021-08-30 16:35:00|225.04|222.64|224.46|222.06|225.16|222.76|224.34|221.94|0
1630341600000|2021-08-30 16:40:00|224.34|221.94|224.34|221.94|224.69|222.29|224.34|221.94|0
1630341900000|2021-08-30 16:45:00|224.46|222.06|224.57|222.17|224.69|222.29|224.46|222.06|0
1630342200000|2021-08-30 16:50:00|224.69|222.29|224.34|221.94|224.8|222.4|224.22|221.82|0
1630342500000|2021-08-30 16:55:00|224.45|222.05|224.1|221.7|224.57|222.17|224.1|221.7|0
1630342800000|2021-08-30 17:00:00|223.99|221.59|224.57|222.17|224.57|222.17|223.99|221.59|0
1630343100000|2021-08-30 17:05:00|224.45|222.05|224.1|221.7|224.57|222.17|223.98|221.58|0
1630343400000|2021-08-30 17:10:00|223.98|221.58|223.86|221.46|223.98|221.58|223.75|221.35|0
1630343700000|2021-08-30 17:15:00|223.98|221.58|224.33|221.93|224.33|221.93|223.98|221.58|0
1630344000000|2021-08-30 17:20:00|224.21|221.81|224.21|221.81|224.44|222.04|224.21|221.81|0
1630344300000|2021-08-30 17:25:00|224.09|221.69|224.21|221.81|224.32|221.92|223.97|221.57|0
1630344600000|2021-08-30 17:30:00|224.09|221.69|224.2|221.8|224.55|222.15|223.97|221.57|0
1630344900000|2021-08-30 17:35:00|224.32|221.92|224.09|221.69|224.32|221.92|224.09|221.69|0
1630345200000|2021-08-30 17:40:00|223.97|221.57|223.62|221.22|224.09|221.69|223.62|221.22|0
1630345500000|2021-08-30 17:45:00|223.5|221.1|223.27|220.87|223.5|221.1|223.27|220.87|0
1630345800000|2021-08-30 17:50:00|223.15|220.75|223.15|220.75|223.39|220.99|223.04|220.64|0
1630346100000|2021-08-30 17:55:00|223.27|220.87|223.03|220.63|223.5|221.1|223.03|220.63|0
1630346400000|2021-08-30 18:00:00|223.15|220.75|223.15|220.75|223.73|221.33|223.15|220.75|0
1630346700000|2021-08-30 18:05:00|223.03|220.63|223.49|221.09|223.49|221.09|222.92|220.52|0
1630347000000|2021-08-30 18:10:00|223.61|221.21|223.49|221.09|223.73|221.33|223.14|220.74|0
1630347300000|2021-08-30 18:15:00|223.61|221.21|223.61|221.21|223.61|221.21|222.45|220.05|0
1630347600000|2021-08-30 18:20:00|223.72|221.32|223.72|221.32|223.95|221.55|223.6|221.2|0
1630347900000|2021-08-30 18:25:00|223.84|221.44|223.37|220.97|223.84|221.44|223.37|220.97|0
1630348200000|2021-08-30 18:30:00|223.25|220.85|223.72|221.32|223.83|221.43|223.25|220.85|0
1630348500000|2021-08-30 18:35:00|223.6|221.2|224.18|221.78|224.18|221.78|223.6|221.2|0
1630348800000|2021-08-30 18:40:00|224.06|221.66|224.53|222.13|224.53|222.13|223.83|221.43|0
1630349100000|2021-08-30 18:45:00|224.41|222.01|223.83|221.43|224.53|222.13|223.83|221.43|0
1630349400000|2021-08-30 18:50:00|223.94|221.54|223.48|221.08|223.94|221.54|223.48|221.08|0
1630349700000|2021-08-30 18:55:00|223.59|221.19|223.36|220.96|223.59|221.19|223.24|220.84|0
1630350000000|2021-08-30 19:00:00|223.47|221.07|223.12|220.72|223.59|221.19|223.01|220.61|0
1630350300000|2021-08-30 19:05:00|223.24|220.84|223.01|220.61|223.36|220.96|222.89|220.49|0
1630350600000|2021-08-30 19:10:00|222.89|220.49|223.35|220.95|223.47|221.07|222.89|220.49|0
1630350900000|2021-08-30 19:15:00|223.41|221.01|223.7|221.3|223.81|221.41|223.12|220.72|0
1630351200000|2021-08-30 19:20:00|223.58|221.18|223.93|221.53|224.16|221.76|223.35|220.95|0
1630351500000|2021-08-30 19:25:00|224.04|221.64|224.1|221.7|224.16|221.76|223.69|221.29|0
1630351800000|2021-08-30 19:30:00|224.16|221.76|224.45|222.05|224.62|222.22|224.04|221.64|0
1630352100000|2021-08-30 19:35:00|224.39|221.99|224.5|222.1|225.09|222.69|224.39|221.99|0
1630352400000|2021-08-30 19:40:00|224.62|222.22|225.32|222.92|225.44|223.04|224.5|222.1|0
1630352700000|2021-08-30 19:45:00|225.43|223.03|224.73|222.33|225.55|223.15|224.73|222.33|0
1630353000000|2021-08-30 19:50:00|224.85|222.45|225.55|223.15|225.9|223.5|224.85|222.45|0
1630353300000|2021-08-30 19:55:00|225.66|223.26|226.95|224.55|226.95|224.55|225.55|223.15|0
1630353600000|2021-08-30 20:00:00|226.6|224.2|224.4|222|227.19|224.79|224.28|221.88|0
1630353900000|2021-08-30 20:05:00|224.39|221.99|224.39|221.99|224.63|222.23|224.28|221.88|0
1630354200000|2021-08-30 20:10:00|224.28|221.88|223.57|221.17|224.39|221.99|223.45|221.05|0
1630354500000|2021-08-30 20:15:00|223.54|220.74|223.77|220.97|223.77|220.97|223.54|220.74|0
1630354800000|2021-08-30 20:20:00|223.65|220.85|223.53|220.73|223.77|220.97|223.42|220.62|0
1630355100000|2021-08-30 20:25:00|223.42|220.62|223.18|220.38|223.53|220.73|223.18|220.38|0
1630355400000|2021-08-30 20:30:00|223.3|220.5|222.83|220.03|223.3|220.5|222.83|220.03|0
1630355700000|2021-08-30 20:35:00|222.71|219.91|222.36|219.56|222.71|219.91|222.36|219.56|0
1630356000000|2021-08-30 20:40:00|222.48|219.68|222.24|219.44|222.59|219.79|222.24|219.44|0
1630356300000|2021-08-30 20:45:00|222.36|219.56|222.36|219.56|222.36|219.56|222.24|219.44|0
1630356600000|2021-08-30 20:50:00|222.24|219.44|222.24|219.44|222.36|219.56|222.24|219.44|0
1630356900000|2021-08-30 20:55:00|222.35|219.55|222.41|219.61|222.41|219.61|222.3|219.5|0
1630357200000|2021-08-30 21:00:00|222.36|219.56|222.5|219.7|222.5|219.7|222.36|219.56|0
1630357500000|2021-08-30 21:05:00|222.48|219.68|222.49|219.69|222.49|219.69|222.48|219.68|0
1630357800000|2021-08-30 21:10:00|222.54|219.74|222.49|219.69|222.54|219.74|222.49|219.69|0
1630358100000|2021-08-30 21:15:00|222.25|219.45|222.39|219.59|222.39|219.59|222.25|219.45|0
1630358400000|2021-08-30 21:20:00|222.37|219.57|222.47|219.67|222.55|219.75|222.37|219.57|0
1630358700000|2021-08-30 21:25:00|222.49|219.69|222.55|219.75|222.55|219.75|222.49|219.69|0
1630359300000|2021-08-30 21:35:00|222.53|219.73|222.5|219.7|222.53|219.73|222.5|219.7|0
1630359600000|2021-08-30 21:40:00|222.48|219.68|222.41|219.61|222.51|219.71|222.41|219.61|0
1630359900000|2021-08-30 21:45:00|222.43|219.63|222.54|219.74|222.65|219.85|222.41|219.61|0
1630360200000|2021-08-30 21:50:00|222.53|219.73|222.51|219.71|222.53|219.73|222.44|219.64|0
1630360500000|2021-08-30 21:55:00|222.53|219.73|222.37|219.57|222.68|219.88|222.35|219.55|0
1630360800000|2021-08-30 22:00:00|222.62|219.82|222.79|219.99|222.91|220.11|222.44|219.64|0
1630361100000|2021-08-30 22:05:00|222.91|220.11|222.91|220.11|222.91|220.11|222.79|219.99|0
1630361400000|2021-08-30 22:10:00|222.68|219.88|222.21|219.41|222.68|219.88|221.98|219.18|0
1630361700000|2021-08-30 22:15:00|222.09|219.29|221.86|219.06|222.21|219.41|221.74|218.94|0
1630362000000|2021-08-30 22:20:00|221.97|219.17|222.09|219.29|222.2|219.4|221.74|218.94|0
1630362300000|2021-08-30 22:25:00|221.97|219.17|221.97|219.17|222.09|219.29|221.97|219.17|0
1630362600000|2021-08-30 22:30:00|222.08|219.28|222.2|219.4|222.2|219.4|222.08|219.28|0
1630362900000|2021-08-30 22:35:00|222.32|219.52|222.31|219.51|222.55|219.75|222.31|219.51|0
1630363200000|2021-08-30 22:40:00|222.2|219.4|222.31|219.51|222.31|219.51|222.2|219.4|0
1630363800000|2021-08-30 22:50:00|222.43|219.63|222.42|219.62|222.43|219.63|222.42|219.62|0
1630364100000|2021-08-30 22:55:00|222.31|219.51|222.31|219.51|222.31|219.51|222.19|219.39|0
1630364400000|2021-08-30 23:00:00|222.19|219.39|222.19|219.39|222.31|219.51|222.19|219.39|0
1630364700000|2021-08-30 23:05:00|222.3|219.5|222.42|219.62|222.54|219.74|222.19|219.39|0
1630365000000|2021-08-30 23:10:00|222.53|219.73|222.53|219.73|222.77|219.97|222.42|219.62|0
1630365600000|2021-08-30 23:20:00|222.65|219.85|223|220.2|223|220.2|222.53|219.73|0
1630365900000|2021-08-30 23:25:00|222.88|220.08|222.99|220.19|223.11|220.31|222.88|220.08|0
1630366200000|2021-08-30 23:30:00|223.11|220.31|222.99|220.19|223.11|220.31|222.99|220.19|0
1630366500000|2021-08-30 23:35:00|222.87|220.07|222.99|220.19|222.99|220.19|222.76|219.96|0
1630366800000|2021-08-30 23:40:00|223.11|220.31|223.45|220.65|223.46|220.66|223.11|220.31|0
1630367100000|2021-08-30 23:45:00|223.57|220.77|223.57|220.77|223.92|221.12|223.57|220.77|0
1630367400000|2021-08-30 23:50:00|223.69|220.89|223.8|221|223.92|221.12|223.57|220.77|0
1630367700000|2021-08-30 23:55:00|223.68|220.88|223.57|220.77|223.8|221|223.45|220.65|0
1630368000000|2021-08-31 00:00:00|223.68|220.88|224.03|221.23|224.15|221.35|223.45|220.65|0
1630368300000|2021-08-31 00:05:00|223.91|221.11|223.09|220.29|224.27|221.47|222.98|220.18|0
1630368600000|2021-08-31 00:10:00|223.21|220.41|223.74|220.94|223.91|221.11|223.09|220.29|0
1630368900000|2021-08-31 00:15:00|223.68|220.88|223.79|220.99|224.26|221.46|223.67|220.87|0
1630369200000|2021-08-31 00:20:00|223.67|220.87|224.14|221.34|224.14|221.34|223.67|220.87|0
1630369500000|2021-08-31 00:25:00|224.02|221.22|223.9|221.1|224.14|221.34|223.79|220.99|0
1630369800000|2021-08-31 00:30:00|223.97|221.17|223.79|220.99|224.14|221.34|223.79|220.99|0
1630370100000|2021-08-31 00:35:00|223.9|221.1|223.9|221.1|224.14|221.34|223.78|220.98|0
1630370400000|2021-08-31 00:40:00|223.78|220.98|224.13|221.33|224.25|221.45|223.78|220.98|0
1630370700000|2021-08-31 00:45:00|224.19|221.39|223.9|221.1|224.25|221.45|223.78|220.98|0
1630371000000|2021-08-31 00:50:00|223.84|221.04|223.89|221.09|223.9|221.1|223.78|220.98|0
1630371300000|2021-08-31 00:55:00|223.84|221.04|224.01|221.21|224.01|221.21|223.78|220.98|0
1630371600000|2021-08-31 01:00:00|224.13|221.33|223.89|221.09|224.36|221.56|223.89|221.09|0
1630371900000|2021-08-31 01:05:00|224.01|221.21|223.77|220.97|224.01|221.21|223.54|220.74|0
1630372200000|2021-08-31 01:10:00|223.89|221.09|223.42|220.62|224.07|221.27|223.42|220.62|0
1630372500000|2021-08-31 01:15:00|223.54|220.74|223.53|220.73|223.77|220.97|223.3|220.5|0
1630372800000|2021-08-31 01:20:00|223.65|220.85|223.53|220.73|223.65|220.85|223.42|220.62|0
1630373100000|2021-08-31 01:25:00|223.48|220.68|223.76|220.96|223.76|220.96|223.41|220.61|0
1630373400000|2021-08-31 01:30:00|223.65|220.85|223.76|220.96|223.88|221.08|223.53|220.73|0
1630373700000|2021-08-31 01:35:00|223.71|220.91|223.64|220.84|223.88|221.08|223.41|220.61|0
1630374000000|2021-08-31 01:40:00|223.76|220.96|223.76|220.96|223.76|220.96|223.41|220.61|0
1630374300000|2021-08-31 01:45:00|223.88|221.08|223.87|221.07|224.11|221.31|223.76|220.96|0
1630374600000|2021-08-31 01:50:00|223.99|221.19|224.11|221.31|224.11|221.31|223.93|221.13|0
1630374900000|2021-08-31 01:55:00|224.1|221.3|224.22|221.42|224.34|221.54|223.99|221.19|0
1630375200000|2021-08-31 02:00:00|224.34|221.54|224.57|221.77|224.57|221.77|224.22|221.42|0
1630375500000|2021-08-31 02:05:00|224.45|221.65|223.98|221.18|224.45|221.65|223.87|221.07|0
1630375800000|2021-08-31 02:10:00|223.93|221.13|224.1|221.3|224.21|221.41|223.86|221.06|0
1630376100000|2021-08-31 02:15:00|224.21|221.41|224.33|221.53|224.45|221.65|224.21|221.41|0
1630376400000|2021-08-31 02:20:00|224.27|221.47|224.09|221.29|224.33|221.53|223.98|221.18|0
1630376700000|2021-08-31 02:25:00|223.98|221.18|223.86|221.06|224.09|221.29|223.74|220.94|0
1630377000000|2021-08-31 02:30:00|223.92|221.12|223.97|221.17|224.21|221.41|223.86|221.06|0
1630377300000|2021-08-31 02:35:00|224.09|221.29|223.97|221.17|224.21|221.41|223.97|221.17|0
1630377600000|2021-08-31 02:40:00|223.91|221.11|223.85|221.05|223.91|221.11|223.74|220.94|0
1630377900000|2021-08-31 02:45:00|223.97|221.17|223.97|221.17|224.09|221.29|223.73|220.93|0
1630378200000|2021-08-31 02:50:00|224.03|221.23|224.08|221.28|224.08|221.28|223.96|221.16|0
1630378500000|2021-08-31 02:55:00|224.03|221.23|223.96|221.16|224.08|221.28|223.96|221.16|0
1630378800000|2021-08-31 03:00:00|223.91|221.11|223.73|220.93|223.96|221.16|223.73|220.93|0
1630379100000|2021-08-31 03:05:00|223.79|220.99|223.14|220.34|223.84|221.04|223.14|220.34|0
1630379400000|2021-08-31 03:10:00|223.08|220.28|222.9|220.1|223.26|220.46|222.73|219.93|0
1630379700000|2021-08-31 03:15:00|222.79|219.99|222.61|219.81|222.79|219.99|222.44|219.64|0
1630380000000|2021-08-31 03:20:00|222.67|219.87|222.67|219.87|222.73|219.93|222.44|219.64|0
1630380300000|2021-08-31 03:25:00|222.61|219.81|222.67|219.87|222.67|219.87|222.55|219.75|0
1630380600000|2021-08-31 03:30:00|222.78|219.98|222.2|219.4|222.78|219.98|222.2|219.4|0
1630380900000|2021-08-31 03:35:00|222.31|219.51|222.2|219.4|222.31|219.51|222.08|219.28|0
1630381200000|2021-08-31 03:40:00|222.19|219.39|222.31|219.51|222.43|219.63|222.19|219.39|0
1630381500000|2021-08-31 03:45:00|222.25|219.45|222.19|219.39|222.31|219.51|222.19|219.39|0
1630381800000|2021-08-31 03:50:00|222.07|219.27|221.61|218.81|222.19|219.39|221.61|218.81|0
1630382100000|2021-08-31 03:55:00|221.49|218.69|221.95|219.15|221.96|219.16|221.49|218.69|0
1630382400000|2021-08-31 04:00:00|221.84|219.04|222.01|219.21|222.19|219.39|221.84|219.04|0
1630382700000|2021-08-31 04:05:00|222.07|219.27|221.95|219.15|222.07|219.27|221.83|219.03|0
1630383000000|2021-08-31 04:10:00|221.89|219.09|221.72|218.92|221.95|219.15|221.6|218.8|0
1630383300000|2021-08-31 04:15:00|221.78|218.98|221.48|218.68|221.83|219.03|221.48|218.68|0
1630383600000|2021-08-31 04:20:00|221.6|218.8|221.6|218.8|221.71|218.91|221.48|218.68|0
1630383900000|2021-08-31 04:25:00|221.71|218.91|221.59|218.79|221.71|218.91|221.59|218.79|0
1630384200000|2021-08-31 04:30:00|221.48|218.68|221.59|218.79|221.59|218.79|221.48|218.68|0
1630384500000|2021-08-31 04:35:00|221.54|218.74|221.59|218.79|221.71|218.91|221.48|218.68|0
1630384800000|2021-08-31 04:40:00|221.53|218.73|221.24|218.44|221.59|218.79|221.01|218.21|0
1630385100000|2021-08-31 04:45:00|221.12|218.32|222|219.2|222.23|219.43|221.01|218.21|0
1630385400000|2021-08-31 04:50:00|221.88|219.08|221.42|218.62|221.88|219.08|221.42|218.62|0
1630385700000|2021-08-31 04:55:00|221.3|218.5|220.15|217.35|221.3|218.5|219.92|217.12|0
1630386000000|2021-08-31 05:00:00|220.03|217.23|219.91|217.11|220.03|217.23|218.88|216.08|0
1630386300000|2021-08-31 05:05:00|219.8|217|220.26|217.46|220.49|217.69|219.68|216.88|0
1630386600000|2021-08-31 05:10:00|220.14|217.34|220.14|217.34|220.37|217.57|220.09|217.29|0
1630386900000|2021-08-31 05:15:00|220.02|217.22|219.1|216.3|220.02|217.22|219.1|216.3|0
1630387200000|2021-08-31 05:20:00|219.22|216.42|219.68|216.88|219.68|216.88|218.87|216.07|0
1630387500000|2021-08-31 05:25:00|219.62|216.82|219.44|216.64|219.67|216.87|219.33|216.53|0
1630387800000|2021-08-31 05:30:00|219.5|216.7|219.44|216.64|219.79|216.99|219.44|216.64|0
1630388100000|2021-08-31 05:35:00|219.33|216.53|219.09|216.29|219.44|216.64|218.98|216.18|0
1630388400000|2021-08-31 05:40:00|219.21|216.41|219.21|216.41|219.44|216.64|218.86|216.06|0
1630388700000|2021-08-31 05:45:00|219.27|216.47|218.86|216.06|219.32|216.52|218.75|215.95|0
1630389000000|2021-08-31 05:50:00|218.98|216.18|218.86|216.06|219.09|216.29|218.74|215.94|0
1630389300000|2021-08-31 05:55:00|218.97|216.17|218.97|216.17|219.2|216.4|218.86|216.06|0
1630389600000|2021-08-31 06:00:00|218.92|216.12|218.05|215.25|219.2|216.4|218.05|215.25|0
1630389900000|2021-08-31 06:05:00|217.94|215.14|218.51|215.71|218.97|216.17|217.82|215.02|0
1630390200000|2021-08-31 06:10:00|218.39|215.59|217.93|215.13|218.74|215.94|217.93|215.13|0
1630390500000|2021-08-31 06:15:00|217.99|215.19|218.28|215.48|218.39|215.59|217.88|215.08|0
1630390800000|2021-08-31 06:20:00|218.16|215.36|218.16|215.36|218.27|215.47|217.93|215.13|0
1630391100000|2021-08-31 06:25:00|218.27|215.47|218.27|215.47|218.39|215.59|217.93|215.13|0
1630391400000|2021-08-31 06:30:00|218.33|215.53|218.27|215.47|218.33|215.53|217.81|215.01|0
1630391700000|2021-08-31 06:35:00|218.38|215.58|218.5|215.7|218.61|215.81|218.27|215.47|0
1630392000000|2021-08-31 06:40:00|218.56|215.76|218.84|216.04|219.07|216.27|218.5|215.7|0
1630392300000|2021-08-31 06:45:00|218.95|216.15|218.95|216.15|219.07|216.27|218.84|216.04|0
1630392600000|2021-08-31 06:50:00|218.84|216.04|219.06|216.26|219.07|216.27|218.61|215.81|0
1630392900000|2021-08-31 06:55:00|218.95|216.15|218.95|216.15|219.06|216.26|218.83|216.03|0
1630393200000|2021-08-31 07:00:00|219.06|216.26|219.01|216.21|219.75|216.95|218.83|216.03|0
1630393500000|2021-08-31 07:05:00|218.75|216.35|218.69|216.29|219.38|216.98|218.63|216.23|0
1630393800000|2021-08-31 07:10:00|218.63|216.23|218.97|216.57|219.2|216.8|218.63|216.23|0
1630394100000|2021-08-31 07:15:00|219.03|216.63|218.97|216.57|219.32|216.92|218.86|216.46|0
1630394400000|2021-08-31 07:20:00|219.03|216.63|219.31|216.91|219.43|217.03|218.97|216.57|0
1630394700000|2021-08-31 07:25:00|219.66|217.26|219.08|216.68|219.66|217.26|218.97|216.57|0
1630395000000|2021-08-31 07:30:00|218.97|216.57|219.19|216.79|220|217.6|218.97|216.57|0
1630395300000|2021-08-31 07:35:00|219.31|216.91|219.08|216.68|219.31|216.91|218.73|216.33|0
1630395600000|2021-08-31 07:40:00|218.96|216.56|219.07|216.67|219.19|216.79|218.73|216.33|0
1630395900000|2021-08-31 07:45:00|218.96|216.56|219.3|216.9|219.42|217.02|218.73|216.33|0
1630396200000|2021-08-31 07:50:00|219.19|216.79|219.76|217.36|219.82|217.42|219.19|216.79|0
1630396500000|2021-08-31 07:55:00|219.82|217.42|219.93|217.53|219.99|217.59|219.65|217.25|0
1630396800000|2021-08-31 08:00:00|219.87|217.47|220.22|217.82|220.33|217.93|219.76|217.36|0
1630397100000|2021-08-31 08:05:00|220.28|217.88|219.87|217.47|220.28|217.88|219.76|217.36|0
1630397400000|2021-08-31 08:10:00|219.93|217.53|219.87|217.47|219.99|217.59|219.64|217.24|0
1630397700000|2021-08-31 08:15:00|219.75|217.35|219.75|217.35|219.98|217.58|219.47|217.07|0
1630398000000|2021-08-31 08:20:00|219.64|217.24|219.75|217.35|219.86|217.46|219.64|217.24|0
1630398300000|2021-08-31 08:25:00|219.86|217.46|220.32|217.92|220.32|217.92|219.75|217.35|0
1630398600000|2021-08-31 08:30:00|220.38|217.98|220.21|217.81|220.78|218.38|220.09|217.69|0
1630398900000|2021-08-31 08:35:00|220.32|217.92|220.9|218.5|220.9|218.5|220.09|217.69|0
1630399200000|2021-08-31 08:40:00|220.78|218.38|220.78|218.38|220.9|218.5|220.32|217.92|0
1630399500000|2021-08-31 08:45:00|220.66|218.26|220.78|218.38|220.89|218.49|220.55|218.15|0
1630399800000|2021-08-31 08:50:00|220.84|218.44|220.89|218.49|220.89|218.49|220.61|218.21|0
1630400100000|2021-08-31 08:55:00|220.84|218.44|220.54|218.14|220.84|218.44|220.43|218.03|0
1630400400000|2021-08-31 09:00:00|220.66|218.26|220.77|218.37|221|218.6|220.43|218.03|0
1630400700000|2021-08-31 09:05:00|220.66|218.26|220.42|218.02|220.77|218.37|219.96|217.56|0
1630401000000|2021-08-31 09:10:00|220.54|218.14|220.77|218.37|220.77|218.37|220.31|217.91|0
1630401300000|2021-08-31 09:15:00|220.65|218.25|220.53|218.13|220.77|218.37|220.42|218.02|0
1630401600000|2021-08-31 09:20:00|220.59|218.19|220.76|218.36|220.88|218.48|220.42|218.02|0
1630401900000|2021-08-31 09:25:00|220.71|218.31|220.65|218.25|220.76|218.36|220.53|218.13|0
1630402200000|2021-08-31 09:30:00|220.76|218.36|220.88|218.48|220.99|218.59|220.65|218.25|0
1630402500000|2021-08-31 09:35:00|220.82|218.42|221.45|219.05|221.51|219.11|220.64|218.24|0
1630402800000|2021-08-31 09:40:00|221.22|218.82|221.33|218.93|221.57|219.17|221.1|218.7|0
1630403100000|2021-08-31 09:45:00|221.22|218.82|221.33|218.93|221.68|219.28|221.22|218.82|0
1630403400000|2021-08-31 09:50:00|221.45|219.05|221.68|219.28|221.68|219.28|221.33|218.93|0
1630403700000|2021-08-31 09:55:00|221.79|219.39|221.68|219.28|221.91|219.51|221.56|219.16|0
1630404000000|2021-08-31 10:00:00|221.79|219.39|221.33|218.93|221.79|219.39|221.21|218.81|0
1630404300000|2021-08-31 10:05:00|221.21|218.81|221.44|219.04|221.79|219.39|221.21|218.81|0
1630404600000|2021-08-31 10:10:00|221.56|219.16|221.55|219.15|221.79|219.39|221.38|218.98|0
1630404900000|2021-08-31 10:15:00|221.5|219.1|221.67|219.27|221.9|219.5|221.5|219.1|0
1630405200000|2021-08-31 10:20:00|221.78|219.38|222.25|219.85|222.25|219.85|221.78|219.38|0
1630405500000|2021-08-31 10:25:00|222.19|219.79|222.36|219.96|223.06|220.66|222.13|219.73|0
1630405800000|2021-08-31 10:30:00|222.24|219.84|222.94|220.54|222.94|220.54|222.24|219.84|0
1630406100000|2021-08-31 10:35:00|223.06|220.66|223.29|220.89|224.34|221.94|222.94|220.54|0
1630406400000|2021-08-31 10:40:00|223.4|221|222.94|220.54|223.64|221.24|222.7|220.3|0
1630406700000|2021-08-31 10:45:00|223.05|220.65|224.33|221.93|225.15|222.75|223.05|220.65|0
1630407000000|2021-08-31 10:50:00|224.45|222.05|225.56|223.16|226.44|224.04|224.33|221.93|0
1630407300000|2021-08-31 10:55:00|225.5|223.1|225.68|223.28|226.68|224.28|225.5|223.1|0
1630407600000|2021-08-31 11:00:00|225.97|223.57|225.5|223.1|226.79|224.39|225.44|223.04|0
1630407900000|2021-08-31 11:05:00|225.62|223.22|224.56|222.16|225.73|223.33|224.56|222.16|0
1630408200000|2021-08-31 11:10:00|224.68|222.28|224.67|222.27|224.91|222.51|224.21|221.81|0
1630408500000|2021-08-31 11:15:00|224.79|222.39|224.09|221.69|225.02|222.62|224.09|221.69|0
1630408800000|2021-08-31 11:20:00|224.2|221.8|224.5|222.1|224.9|222.5|223.85|221.45|0
1630409100000|2021-08-31 11:25:00|224.67|222.27|224.67|222.27|226.19|223.79|224.2|221.8|0
1630409400000|2021-08-31 11:30:00|224.79|222.39|225.72|223.32|226.19|223.79|224.67|222.27|0
1630409700000|2021-08-31 11:35:00|225.6|223.2|225.13|222.73|225.84|223.44|224.67|222.27|0
1630410000000|2021-08-31 11:40:00|225.25|222.85|224.66|222.26|226.19|223.79|224.43|222.03|0
1630410300000|2021-08-31 11:45:00|224.78|222.38|225.95|223.55|225.95|223.55|224.78|222.38|0
1630410600000|2021-08-31 11:50:00|226.01|223.61|226.18|223.78|226.42|224.02|225.48|223.08|0
1630410900000|2021-08-31 11:55:00|226.3|223.9|227.26|224.86|227.49|225.09|224.49|222.09|0
1630411200000|2021-08-31 12:00:00|227.14|224.74|227.32|224.92|228.08|225.68|227.02|224.62|0
1630411500000|2021-08-31 12:05:00|227.37|224.97|227.25|224.85|227.49|225.09|226.96|224.56|0
1630411800000|2021-08-31 12:10:00|227.37|224.97|227.6|225.2|227.84|225.44|226.78|224.38|0
1630412100000|2021-08-31 12:15:00|227.49|225.09|228.13|225.73|228.31|225.91|227.43|225.03|0
1630412400000|2021-08-31 12:20:00|228.07|225.67|229.02|226.62|229.73|227.33|228.07|225.67|0
1630412700000|2021-08-31 12:25:00|229.01|226.61|229.72|227.32|229.96|227.56|228.9|226.5|0
1630413000000|2021-08-31 12:30:00|229.84|227.44|229.72|227.32|230.2|227.8|229.43|227.03|0
1630413300000|2021-08-31 12:35:00|229.84|227.44|229.43|227.03|230.61|228.21|229.36|226.96|0
1630413600000|2021-08-31 12:40:00|229.48|227.08|228.65|226.25|229.6|227.2|228.53|226.13|0
1630413900000|2021-08-31 12:45:00|228.77|226.37|228.18|225.78|228.89|226.49|228.18|225.78|0
1630414200000|2021-08-31 12:50:00|228.3|225.9|228.65|226.25|228.89|226.49|228.18|225.78|0
1630414500000|2021-08-31 12:55:00|228.41|226.01|227.82|225.42|228.65|226.25|227.82|225.42|0
1630414800000|2021-08-31 13:00:00|227.7|225.3|227.82|225.42|228.53|226.13|227.35|224.95|0
1630415100000|2021-08-31 13:05:00|228.05|225.65|228.17|225.77|228.53|226.13|227.82|225.42|0
1630415400000|2021-08-31 13:10:00|228.29|225.89|227.93|225.53|228.35|225.95|227.58|225.18|0
1630415700000|2021-08-31 13:15:00|228.05|225.65|226.99|224.59|228.05|225.65|226.99|224.59|0
1630416000000|2021-08-31 13:20:00|226.87|224.47|226.52|224.12|226.99|224.59|226.52|224.12|0
1630416300000|2021-08-31 13:25:00|226.4|224|226.63|224.23|226.87|224.47|225.81|223.41|0
1630416600000|2021-08-31 13:30:00|226.28|223.88|228.63|226.23|229.46|227.06|226.05|223.65|0
1630416900000|2021-08-31 13:35:00|228.75|226.35|229.22|226.82|229.58|227.18|228.51|226.11|0
1630417200000|2021-08-31 13:40:00|229.1|226.7|229.34|226.94|229.93|227.53|228.63|226.23|0
1630417500000|2021-08-31 13:45:00|229.81|227.41|229.34|226.94|230.52|228.12|229.16|226.76|0
1630417800000|2021-08-31 13:50:00|229.57|227.17|231.23|228.83|231.95|229.55|229.57|227.17|0
1630418100000|2021-08-31 13:55:00|231.35|228.95|231.35|228.95|232.07|229.67|229.57|227.17|0
1630418400000|2021-08-31 14:00:00|231.23|228.83|229.57|227.17|231.71|229.31|229.45|227.05|0
1630418700000|2021-08-31 14:05:00|229.8|227.4|228.26|225.86|230.28|227.88|228.15|225.75|0
1630419000000|2021-08-31 14:10:00|228.62|226.22|227.56|225.16|228.97|226.57|227.44|225.04|0
1630419300000|2021-08-31 14:15:00|227.32|224.92|227.67|225.27|228.73|226.33|227.32|224.92|0
1630419600000|2021-08-31 14:20:00|227.79|225.39|229.44|227.04|229.56|227.16|227.79|225.39|0
1630419900000|2021-08-31 14:25:00|229.56|227.16|228.85|226.45|230.15|227.75|228.73|226.33|0
1630420200000|2021-08-31 14:30:00|228.97|226.57|228.49|226.09|229.56|227.16|227.55|225.15|0
1630420500000|2021-08-31 14:35:00|228.37|225.97|227.43|225.03|229.32|226.92|227.43|225.03|0
1630420800000|2021-08-31 14:40:00|227.31|224.91|228.01|225.61|228.37|225.97|227.31|224.91|0
1630421100000|2021-08-31 14:45:00|227.9|225.5|227.37|224.97|227.9|225.5|226.6|224.2|0
1630421400000|2021-08-31 14:50:00|227.42|225.02|227.89|225.49|228.25|225.85|227.31|224.91|0
1630421700000|2021-08-31 14:55:00|227.78|225.38|226.83|224.43|227.78|225.38|226.83|224.43|0
1630422000000|2021-08-31 15:00:00|226.71|224.31|228.24|225.84|228.6|226.2|226.36|223.96|0
1630422300000|2021-08-31 15:05:00|228.36|225.96|227.36|224.96|228.6|226.2|226.95|224.55|0
1630422600000|2021-08-31 15:10:00|227.42|225.02|227.77|225.37|228|225.6|227.3|224.9|0
1630422900000|2021-08-31 15:15:00|227.65|225.25|225.77|223.37|227.65|225.25|225.65|223.25|0
1630423200000|2021-08-31 15:20:00|225.65|223.25|225.88|223.48|226.12|223.72|224.95|222.55|0
1630423500000|2021-08-31 15:25:00|225.77|223.37|226.35|223.95|226.59|224.19|225.77|223.37|0
1630423800000|2021-08-31 15:30:00|226.23|223.83|225.65|223.25|226.53|224.13|225.53|223.13|0
1630424100000|2021-08-31 15:35:00|225.53|223.13|225.53|223.13|225.88|223.48|225.18|222.78|0
1630424400000|2021-08-31 15:40:00|225.59|223.19|225.06|222.66|225.59|223.19|224.82|222.42|0
1630424700000|2021-08-31 15:45:00|225.17|222.77|225.06|222.66|225.41|223.01|224.94|222.54|0
1630425000000|2021-08-31 15:50:00|224.94|222.54|225.29|222.89|225.64|223.24|224.94|222.54|0
1630425300000|2021-08-31 15:55:00|225.17|222.77|225.52|223.12|225.52|223.12|225.05|222.65|0
1630425600000|2021-08-31 16:00:00|225.4|223|225.87|223.47|226.22|223.82|225.4|223|0
1630425900000|2021-08-31 16:05:00|225.98|223.58|225.63|223.23|225.98|223.58|225.28|222.88|0
1630426200000|2021-08-31 16:10:00|225.75|223.35|225.98|223.58|226.22|223.82|225.75|223.35|0
1630426500000|2021-08-31 16:15:00|225.86|223.46|226.21|223.81|226.33|223.93|225.86|223.46|0
1630426800000|2021-08-31 16:20:00|226.33|223.93|225.74|223.34|226.45|224.05|225.51|223.11|0
1630427100000|2021-08-31 16:25:00|225.69|223.29|225.04|222.64|225.74|223.34|224.92|222.52|0
1630427400000|2021-08-31 16:30:00|225.16|222.76|225.04|222.64|225.51|223.11|225.04|222.64|0
1630427700000|2021-08-31 16:35:00|224.92|222.52|225.39|222.99|225.45|223.05|224.92|222.52|0
1630428000000|2021-08-31 16:40:00|225.27|222.87|225.38|222.98|225.62|223.22|225.15|222.75|0
1630428300000|2021-08-31 16:45:00|225.5|223.1|225.73|223.33|225.97|223.57|225.38|222.98|0
1630428600000|2021-08-31 16:50:00|225.85|223.45|225.91|223.51|226.08|223.68|225.61|223.21|0
1630428900000|2021-08-31 16:55:00|225.97|223.57|225.73|223.33|226.08|223.68|225.61|223.21|0
1630429200000|2021-08-31 17:00:00|225.96|223.56|226.2|223.8|226.67|224.27|225.85|223.45|0
1630429500000|2021-08-31 17:05:00|226.31|223.91|227.37|224.97|227.37|224.97|226.2|223.8|0
1630429800000|2021-08-31 17:10:00|227.25|224.85|227.01|224.61|227.37|224.97|226.9|224.5|0
1630430100000|2021-08-31 17:15:00|227.07|224.67|227.95|225.55|227.95|225.55|227.07|224.67|0
1630430400000|2021-08-31 17:20:00|227.9|225.5|229.37|226.97|229.49|227.09|227.72|225.32|0
1630430700000|2021-08-31 17:25:00|229.25|226.85|228.89|226.49|229.84|227.44|228.66|226.26|0
1630431000000|2021-08-31 17:30:00|229.01|226.61|229.6|227.2|229.6|227.2|229.01|226.61|0
1630431300000|2021-08-31 17:35:00|229.48|227.08|228.89|226.49|229.72|227.32|228.89|226.49|0
1630431600000|2021-08-31 17:40:00|228.77|226.37|228.41|226.01|228.89|226.49|228.41|226.01|0
1630431900000|2021-08-31 17:45:00|228.53|226.13|227.94|225.54|228.65|226.25|227.94|225.54|0
1630432200000|2021-08-31 17:50:00|228.06|225.66|228.06|225.66|228.06|225.66|227.7|225.3|0
1630432500000|2021-08-31 17:55:00|228.17|225.77|227.7|225.3|228.41|226.01|227.7|225.3|0
1630432800000|2021-08-31 18:00:00|227.58|225.18|228.41|226.01|228.41|226.01|227.46|225.06|0
1630433100000|2021-08-31 18:05:00|228.52|226.12|228.76|226.36|229|226.6|228.29|225.89|0
1630433400000|2021-08-31 18:10:00|228.64|226.24|228.52|226.12|229.11|226.71|228.4|226|0
1630433700000|2021-08-31 18:15:00|228.4|226|228.64|226.24|228.76|226.36|228.05|225.65|0
1630434000000|2021-08-31 18:20:00|228.52|226.12|228.4|226|228.75|226.35|228.05|225.65|0
1630434300000|2021-08-31 18:25:00|228.34|225.94|228.75|226.35|229.11|226.71|228.04|225.64|0
1630434600000|2021-08-31 18:30:00|228.63|226.23|227.92|225.52|228.87|226.47|227.92|225.52|0
1630434900000|2021-08-31 18:35:00|227.81|225.41|228.63|226.23|228.63|226.23|227.8|225.4|0
1630435200000|2021-08-31 18:40:00|228.51|226.11|227.66|225.26|228.63|226.23|226.95|224.55|0
1630435500000|2021-08-31 18:45:00|227.54|225.14|228.37|225.97|228.72|226.32|227.54|225.14|0
1630435800000|2021-08-31 18:50:00|228.25|225.85|228.01|225.61|228.37|225.97|227.42|225.02|0
1630436100000|2021-08-31 18:55:00|228.13|225.73|226.35|223.95|228.13|225.73|226.24|223.84|0
1630436400000|2021-08-31 19:00:00|226.24|223.84|226.82|224.42|227.18|224.78|226|223.6|0
1630436700000|2021-08-31 19:05:00|226.94|224.54|227.89|225.49|228|225.6|226.94|224.54|0
1630437000000|2021-08-31 19:10:00|228|225.6|228.48|226.08|228.48|226.08|227.65|225.25|0
1630437300000|2021-08-31 19:15:00|228.36|225.96|228.36|225.96|228.59|226.19|228|225.6|0
1630437600000|2021-08-31 19:20:00|228.47|226.07|228.12|225.72|229.3|226.9|228|225.6|0
1630437900000|2021-08-31 19:25:00|228|225.6|228.95|226.55|229.18|226.78|228|225.6|0
1630438200000|2021-08-31 19:30:00|228.83|226.43|227.88|225.48|229.42|227.02|227.88|225.48|0
1630438500000|2021-08-31 19:35:00|227.76|225.36|227.4|225|228.59|226.19|227.4|225|0
1630438800000|2021-08-31 19:40:00|227.52|225.12|226.93|224.53|228.11|225.71|226.93|224.53|0
1630439100000|2021-08-31 19:45:00|226.81|224.41|226.28|223.88|227.28|224.88|226.22|223.82|0
1630439400000|2021-08-31 19:50:00|226.92|224.52|228.22|225.82|228.34|225.94|226.69|224.29|0
1630439700000|2021-08-31 19:55:00|228.1|225.7|227.27|224.87|228.1|225.7|225.63|223.23|0
1630440000000|2021-08-31 20:00:00|227.16|224.76|224.18|221.78|227.39|224.99|223.36|220.96|0
1630440300000|2021-08-31 20:05:00|224.3|221.9|223.36|220.96|224.3|221.9|223.24|220.84|0
1630440600000|2021-08-31 20:10:00|223.48|221.08|223.12|220.72|223.71|221.31|222.77|220.37|0
1630440900000|2021-08-31 20:15:00|223.32|220.52|223.32|220.52|223.62|220.82|223.2|220.4|0
1630441200000|2021-08-31 20:20:00|223.2|220.4|222.85|220.05|223.32|220.52|222.85|220.05|0
1630441500000|2021-08-31 20:25:00|222.97|220.17|222.61|219.81|222.97|220.17|222.5|219.7|0
1630441800000|2021-08-31 20:30:00|222.5|219.7|222.73|219.93|222.85|220.05|222.5|219.7|0
1630442100000|2021-08-31 20:35:00|222.85|220.05|222.61|219.81|223.08|220.28|222.61|219.81|0
1630442400000|2021-08-31 20:40:00|222.49|219.69|222.49|219.69|222.49|219.69|222.26|219.46|0
1630442700000|2021-08-31 20:45:00|222.61|219.81|222.49|219.69|222.61|219.81|222.49|219.69|0
1630443000000|2021-08-31 20:50:00|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1630443300000|2021-08-31 20:55:00|222.25|219.45|222.43|219.63|222.84|220.04|222.25|219.45|0
1630443600000|2021-08-31 21:00:00|222.44|219.64|222.65|219.85|222.65|219.85|222.44|219.64|0
1630443900000|2021-08-31 21:05:00|222.63|219.83|222.66|219.86|222.68|219.88|222.56|219.76|0
1630444200000|2021-08-31 21:10:00|222.68|219.88|222.62|219.82|222.69|219.89|222.62|219.82|0
1630444500000|2021-08-31 21:15:00|222.61|219.81|222.64|219.84|222.64|219.84|222.57|219.77|0
1630444800000|2021-08-31 21:20:00|222.62|219.82|222.64|219.84|222.64|219.84|222.62|219.82|0
1630445100000|2021-08-31 21:25:00|222.62|219.82|222.59|219.79|222.62|219.82|222.57|219.77|0
1630445400000|2021-08-31 21:30:00|222.58|219.78|222.7|219.9|222.73|219.93|222.57|219.77|0
1630445700000|2021-08-31 21:35:00|222.65|219.85|222.67|219.87|222.77|219.97|222.65|219.85|0
1630446000000|2021-08-31 21:40:00|222.68|219.88|222.82|220.02|222.82|220.02|222.66|219.86|0
1630446300000|2021-08-31 21:45:00|222.84|220.04|222.84|220.04|222.86|220.06|222.81|220.01|0
1630446600000|2021-08-31 21:50:00|222.82|220.02|222.77|219.97|222.82|220.02|222.77|219.97|0
1630446900000|2021-08-31 21:55:00|222.75|219.95|222.75|219.95|222.75|219.95|222.69|219.89|0
1630447200000|2021-08-31 22:00:00|222.52|219.72|222.23|219.43|222.69|219.89|221.99|219.19|0
1630447500000|2021-08-31 22:05:00|222.17|219.37|222.22|219.42|222.23|219.43|221.99|219.19|0
1630447800000|2021-08-31 22:10:00|222.11|219.31|222.34|219.54|222.34|219.54|222.11|219.31|0
1630448100000|2021-08-31 22:15:00|222.4|219.6|222.34|219.54|222.45|219.65|222.34|219.54|0
1630448400000|2021-08-31 22:20:00|222.4|219.6|222.92|220.12|222.92|220.12|222.34|219.54|0
1630448700000|2021-08-31 22:25:00|222.8|220|223.27|220.47|223.27|220.47|222.68|219.88|0
1630449000000|2021-08-31 22:30:00|223.15|220.35|223.03|220.23|223.15|220.35|223.03|220.23|0
1630449300000|2021-08-31 22:35:00|223.15|220.35|223.26|220.46|223.38|220.58|223.15|220.35|0
1630449600000|2021-08-31 22:40:00|223.38|220.58|223.03|220.23|223.38|220.58|223.03|220.23|0
1630449900000|2021-08-31 22:45:00|222.91|220.11|223.14|220.34|223.14|220.34|222.91|220.11|0
1630450500000|2021-08-31 22:55:00|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1630450800000|2021-08-31 23:00:00|222.91|220.11|223.37|220.57|223.37|220.57|222.85|220.05|0
1630451100000|2021-08-31 23:05:00|223.25|220.45|223.25|220.45|223.37|220.57|223.14|220.34|0
1630451400000|2021-08-31 23:10:00|223.37|220.57|223.48|220.68|223.49|220.69|223.37|220.57|0
1630451700000|2021-08-31 23:15:00|223.37|220.57|223.25|220.45|223.48|220.68|223.25|220.45|0
1630452000000|2021-08-31 23:20:00|223.13|220.33|223.25|220.45|223.36|220.56|223.13|220.33|0
1630452300000|2021-08-31 23:25:00|223.36|220.56|223.13|220.33|223.36|220.56|223.13|220.33|0
1630452600000|2021-08-31 23:30:00|223.24|220.44|222.89|220.09|223.24|220.44|222.89|220.09|0
1630452900000|2021-08-31 23:35:00|222.83|220.03|223.01|220.21|223.01|220.21|222.66|219.86|0
1630453200000|2021-08-31 23:40:00|222.89|220.09|222.6|219.8|223.01|220.21|222.6|219.8|0
1630453500000|2021-08-31 23:45:00|222.65|219.85|222.42|219.62|222.77|219.97|222.42|219.62|0
1630453800000|2021-08-31 23:50:00|222.3|219.5|222.18|219.38|222.53|219.73|222.18|219.38|0
1630454100000|2021-08-31 23:55:00|222.3|219.5|222.18|219.38|222.53|219.73|222.18|219.38|0
1630454400000|2021-09-01 00:00:00|222.06|219.26|222.29|219.49|222.65|219.85|222.01|219.21|0
1630454700000|2021-09-01 00:05:00|222.36|219.56|221.94|219.14|222.41|219.61|221.71|218.91|0
1630455000000|2021-09-01 00:10:00|221.83|219.03|222.06|219.26|222.17|219.37|221.82|219.02|0
1630455300000|2021-09-01 00:15:00|222.17|219.37|223.11|220.31|223.11|220.31|222.06|219.26|0
1630455600000|2021-09-01 00:20:00|223.22|220.42|223.69|220.89|224.16|221.36|223.11|220.31|0
1630455900000|2021-09-01 00:25:00|223.57|220.77|222.93|220.13|223.57|220.77|222.64|219.84|0
1630456200000|2021-09-01 00:30:00|222.99|220.19|223.05|220.25|223.22|220.42|222.75|219.95|0
1630456500000|2021-09-01 00:35:00|222.98|220.18|223.57|220.77|223.57|220.77|222.87|220.07|0
1630456800000|2021-09-01 00:40:00|223.45|220.65|223.57|220.77|223.68|220.88|223.04|220.24|0
1630457100000|2021-09-01 00:45:00|223.68|220.88|224.15|221.35|224.27|221.47|223.57|220.77|0
1630457400000|2021-09-01 00:50:00|224.03|221.23|223.91|221.11|224.03|221.23|223.62|220.82|0
1630457700000|2021-09-01 00:55:00|223.8|221|223.68|220.88|224.03|221.23|223.56|220.76|0
1630458000000|2021-09-01 01:00:00|223.8|221|223.68|220.88|224.03|221.23|223.56|220.76|0
1630458300000|2021-09-01 01:05:00|223.56|220.76|223.32|220.52|223.68|220.88|223.21|220.41|0
1630458600000|2021-09-01 01:10:00|223.44|220.64|223.44|220.64|223.56|220.76|223.32|220.52|0
1630458900000|2021-09-01 01:15:00|223.55|220.75|222.97|220.17|223.67|220.87|222.85|220.05|0
1630459200000|2021-09-01 01:20:00|223.08|220.28|223.2|220.4|223.32|220.52|222.85|220.05|0
1630459500000|2021-09-01 01:25:00|223.32|220.52|223.08|220.28|223.32|220.52|222.96|220.16|0
1630459800000|2021-09-01 01:30:00|223.2|220.4|223.55|220.75|223.78|220.98|222.73|219.93|0
1630460100000|2021-09-01 01:35:00|223.43|220.63|222.96|220.16|223.43|220.63|222.96|220.16|0
1630460400000|2021-09-01 01:40:00|223.02|220.22|222.84|220.04|223.08|220.28|222.14|219.34|0
1630460700000|2021-09-01 01:45:00|222.96|220.16|222.37|219.57|223.19|220.39|222.25|219.45|0
1630461000000|2021-09-01 01:50:00|222.43|219.63|222.02|219.22|222.72|219.92|222.02|219.22|0
1630461300000|2021-09-01 01:55:00|221.9|219.1|221.67|218.87|222.02|219.22|221.67|218.87|0
1630461600000|2021-09-01 02:00:00|221.55|218.75|220.62|217.82|221.55|218.75|220.62|217.82|0
1630461900000|2021-09-01 02:05:00|220.5|217.7|220.61|217.81|220.73|217.93|220.5|217.7|0
1630462200000|2021-09-01 02:10:00|220.73|217.93|220.73|217.93|220.96|218.16|220.38|217.58|0
1630462500000|2021-09-01 02:15:00|220.84|218.04|220.84|218.04|220.96|218.16|220.61|217.81|0
1630462800000|2021-09-01 02:20:00|220.96|218.16|222.3|219.5|222.41|219.61|220.84|218.04|0
1630463100000|2021-09-01 02:25:00|222.18|219.38|222.18|219.38|222.3|219.5|222.06|219.26|0
1630463400000|2021-09-01 02:30:00|222.06|219.26|221.94|219.14|222.06|219.26|221.71|218.91|0
1630463700000|2021-09-01 02:35:00|221.83|219.03|221.94|219.14|222.06|219.26|221.83|219.03|0
1630464000000|2021-09-01 02:40:00|222.17|219.37|222.4|219.6|222.4|219.6|222|219.2|0
1630464300000|2021-09-01 02:45:00|222.52|219.72|222.17|219.37|222.52|219.72|222.05|219.25|0
1630464600000|2021-09-01 02:50:00|222.05|219.25|222.05|219.25|222.17|219.37|221.82|219.02|0
1630464900000|2021-09-01 02:55:00|221.94|219.14|221.59|218.79|222.05|219.25|221.59|218.79|0
1630465200000|2021-09-01 03:00:00|221.47|218.67|221.58|218.78|221.7|218.9|221.35|218.55|0
1630465500000|2021-09-01 03:05:00|221.47|218.67|221.7|218.9|221.93|219.13|221.47|218.67|0
1630465800000|2021-09-01 03:10:00|221.81|219.01|221.46|218.66|221.93|219.13|221.35|218.55|0
1630466100000|2021-09-01 03:15:00|221.35|218.55|221.35|218.55|221.58|218.78|221.35|218.55|0
1630466400000|2021-09-01 03:20:00|221.23|218.43|221.23|218.43|221.35|218.55|221.11|218.31|0
1630466700000|2021-09-01 03:25:00|221.11|218.31|221.11|218.31|221.23|218.43|221|218.2|0
1630467000000|2021-09-01 03:30:00|221.23|218.43|221.46|218.66|221.57|218.77|221.23|218.43|0
1630467300000|2021-09-01 03:35:00|221.57|218.77|221.45|218.65|221.57|218.77|221.34|218.54|0
1630467600000|2021-09-01 03:40:00|221.51|218.71|221.45|218.65|221.57|218.77|221.45|218.65|0
1630467900000|2021-09-01 03:45:00|221.51|218.71|221.91|219.11|221.91|219.11|221.51|218.71|0
1630468200000|2021-09-01 03:50:00|221.8|219|221.8|219|221.91|219.11|221.68|218.88|0
1630468500000|2021-09-01 03:55:00|221.91|219.11|221.91|219.11|222.03|219.23|221.79|218.99|0
1630468800000|2021-09-01 04:00:00|221.85|219.05|221.68|218.88|221.91|219.11|221.56|218.76|0
1630469100000|2021-09-01 04:05:00|221.56|218.76|221.79|218.99|221.79|218.99|221.44|218.64|0
1630469400000|2021-09-01 04:10:00|221.67|218.87|221.79|218.99|221.91|219.11|221.67|218.87|0
1630469700000|2021-09-01 04:15:00|221.67|218.87|221.21|218.41|221.79|218.99|221.21|218.41|0
1630470000000|2021-09-01 04:20:00|221.32|218.52|221.44|218.64|221.44|218.64|221.21|218.41|0
1630470300000|2021-09-01 04:25:00|221.32|218.52|221.43|218.63|221.67|218.87|221.32|218.52|0
1630470600000|2021-09-01 04:30:00|221.55|218.75|221.43|218.63|221.55|218.75|221.32|218.52|0
1630470900000|2021-09-01 04:35:00|221.32|218.52|221.55|218.75|221.55|218.75|221.31|218.51|0
1630471200000|2021-09-01 04:40:00|221.49|218.69|221.66|218.86|221.66|218.86|221.43|218.63|0
1630471500000|2021-09-01 04:45:00|221.54|218.74|221.77|218.97|221.77|218.97|221.54|218.74|0
1630471800000|2021-09-01 04:50:00|221.89|219.09|221.89|219.09|221.89|219.09|221.77|218.97|0
1630472100000|2021-09-01 04:55:00|221.95|219.15|221.89|219.09|222|219.2|221.77|218.97|0
1630472400000|2021-09-01 05:00:00|221.77|218.97|221.77|218.97|221.88|219.08|221.54|218.74|0
1630472700000|2021-09-01 05:05:00|221.88|219.08|221.77|218.97|221.88|219.08|221.65|218.85|0
1630473000000|2021-09-01 05:10:00|221.65|218.85|221.76|218.96|221.88|219.08|221.53|218.73|0
1630473300000|2021-09-01 05:15:00|221.82|219.02|221.88|219.08|221.88|219.08|221.65|218.85|0
1630473600000|2021-09-01 05:20:00|221.82|219.02|221.76|218.96|221.88|219.08|221.64|218.84|0
1630473900000|2021-09-01 05:25:00|221.7|218.9|221.76|218.96|221.88|219.08|221.64|218.84|0
1630474200000|2021-09-01 05:30:00|221.64|218.84|221.52|218.72|221.76|218.96|221.52|218.72|0
1630474500000|2021-09-01 05:35:00|221.64|218.84|221.17|218.37|221.64|218.84|221.17|218.37|0
1630474800000|2021-09-01 05:40:00|221.29|218.49|220.36|217.56|221.29|218.49|220.13|217.33|0
1630475100000|2021-09-01 05:45:00|220.31|217.51|220.36|217.56|220.59|217.79|220.25|217.45|0
1630475400000|2021-09-01 05:50:00|220.48|217.68|220.82|218.02|220.82|218.02|220.36|217.56|0
1630475700000|2021-09-01 05:55:00|220.77|217.97|220.7|217.9|220.82|218.02|220.7|217.9|0
1630476000000|2021-09-01 06:00:00|220.59|217.79|220.12|217.32|220.7|217.9|219.89|217.09|0
1630476300000|2021-09-01 06:05:00|220.01|217.21|219.89|217.09|220.35|217.55|219.78|216.98|0
1630476600000|2021-09-01 06:10:00|219.78|216.98|219.89|217.09|220|217.2|219.54|216.74|0
1630476900000|2021-09-01 06:15:00|219.83|217.03|220.23|217.43|220.23|217.43|219.83|217.03|0
1630477200000|2021-09-01 06:20:00|220.29|217.49|220.23|217.43|220.35|217.55|220.12|217.32|0
1630477500000|2021-09-01 06:25:00|220.12|217.32|220.23|217.43|220.35|217.55|220|217.2|0
1630477800000|2021-09-01 06:30:00|220.11|217.31|219.88|217.08|220.11|217.31|219.88|217.08|0
1630478100000|2021-09-01 06:35:00|219.77|216.97|219.88|217.08|220|217.2|219.77|216.97|0
1630478400000|2021-09-01 06:40:00|219.76|216.96|219.65|216.85|219.88|217.08|219.65|216.85|0
1630478700000|2021-09-01 06:45:00|219.71|216.91|219.76|216.96|219.76|216.96|219.53|216.73|0
1630479000000|2021-09-01 06:50:00|219.7|216.9|219.64|216.84|219.76|216.96|219.53|216.73|0
1630479300000|2021-09-01 06:55:00|219.53|216.73|219.18|216.38|219.53|216.73|218.83|216.03|0
1630479600000|2021-09-01 07:00:00|219.06|216.26|218.83|216.03|219.06|216.26|218.72|215.92|0
1630479900000|2021-09-01 07:05:00|218.52|216.12|218.86|216.46|219.04|216.64|218.4|216|0
1630480200000|2021-09-01 07:10:00|218.81|216.41|218.63|216.23|218.97|216.57|218.29|215.89|0
1630480500000|2021-09-01 07:15:00|218.51|216.11|218.51|216.11|218.86|216.46|218.28|215.88|0
1630480800000|2021-09-01 07:20:00|218.4|216|218.62|216.22|218.63|216.23|218.17|215.77|0
1630481100000|2021-09-01 07:25:00|218.74|216.34|218.97|216.57|219.2|216.8|218.51|216.11|0
1630481400000|2021-09-01 07:30:00|218.85|216.45|219.08|216.68|219.2|216.8|218.51|216.11|0
1630481700000|2021-09-01 07:35:00|218.97|216.57|218.73|216.33|219.2|216.8|218.62|216.22|0
1630482000000|2021-09-01 07:40:00|218.79|216.39|218.5|216.1|218.85|216.45|218.39|215.99|0
1630482300000|2021-09-01 07:45:00|218.45|216.05|218.38|215.98|218.62|216.22|218.38|215.98|0
1630482600000|2021-09-01 07:50:00|218.5|216.1|218.61|216.21|218.61|216.21|218.04|215.64|0
1630482900000|2021-09-01 07:55:00|218.5|216.1|218.61|216.21|218.84|216.44|218.27|215.87|0
1630483200000|2021-09-01 08:00:00|218.56|216.16|218.72|216.32|218.72|216.32|218.15|215.75|0
1630483500000|2021-09-01 08:05:00|218.84|216.44|219.07|216.67|219.3|216.9|218.61|216.21|0
1630483800000|2021-09-01 08:10:00|218.95|216.55|219.06|216.66|219.18|216.78|218.61|216.21|0
1630484100000|2021-09-01 08:15:00|219.12|216.72|218.83|216.43|219.18|216.78|218.83|216.43|0
1630484400000|2021-09-01 08:20:00|218.95|216.55|218.72|216.32|219.06|216.66|218.72|216.32|0
1630484700000|2021-09-01 08:25:00|218.83|216.43|218.83|216.43|219.18|216.78|218.83|216.43|0
1630485000000|2021-09-01 08:30:00|218.94|216.54|219.06|216.66|219.29|216.89|218.71|216.31|0
1630485300000|2021-09-01 08:35:00|219.17|216.77|219.29|216.89|219.29|216.89|218.94|216.54|0
1630485600000|2021-09-01 08:40:00|219.17|216.77|219.05|216.65|219.28|216.88|218.94|216.54|0
1630485900000|2021-09-01 08:45:00|219.17|216.77|219.05|216.65|219.17|216.77|218.94|216.54|0
1630486200000|2021-09-01 08:50:00|219|216.6|219.05|216.65|219.28|216.88|218.94|216.54|0
1630486500000|2021-09-01 08:55:00|218.93|216.53|219.16|216.76|219.39|216.99|218.93|216.53|0
1630486800000|2021-09-01 09:00:00|219.28|216.88|219.28|216.88|219.51|217.11|219.05|216.65|0
1630487100000|2021-09-01 09:05:00|219.16|216.76|219.73|217.33|219.97|217.57|219.16|216.76|0
1630487400000|2021-09-01 09:10:00|219.85|217.45|219.85|217.45|220.31|217.91|219.73|217.33|0
1630487700000|2021-09-01 09:15:00|219.96|217.56|219.96|217.56|220.31|217.91|219.96|217.56|0
1630488000000|2021-09-01 09:20:00|220.02|217.62|220.31|217.91|220.54|218.14|220.02|217.62|0
1630488300000|2021-09-01 09:25:00|220.54|218.14|219.96|217.56|220.54|218.14|219.84|217.44|0
1630488600000|2021-09-01 09:30:00|220.07|217.67|219.38|216.98|220.07|217.67|219.38|216.98|0
1630488900000|2021-09-01 09:35:00|219.49|217.09|219.61|217.21|219.72|217.32|219.38|216.98|0
1630489200000|2021-09-01 09:40:00|219.72|217.32|219.72|217.32|219.72|217.32|219.49|217.09|0
1630489500000|2021-09-01 09:45:00|219.84|217.44|220.53|218.13|220.88|218.48|219.84|217.44|0
1630489800000|2021-09-01 09:50:00|220.41|218.01|220.64|218.24|220.76|218.36|220.3|217.9|0
1630490100000|2021-09-01 09:55:00|220.53|218.13|220.64|218.24|220.64|218.24|220.41|218.01|0
1630490400000|2021-09-01 10:00:00|220.75|218.35|220.64|218.24|220.75|218.35|220.52|218.12|0
1630490700000|2021-09-01 10:05:00|220.7|218.3|220.29|217.89|220.75|218.35|220.17|217.77|0
1630491000000|2021-09-01 10:10:00|220.17|217.77|220.4|218|220.52|218.12|220.17|217.77|0
1630491300000|2021-09-01 10:15:00|220.29|217.89|220.75|218.35|220.98|218.58|220.29|217.89|0
1630491600000|2021-09-01 10:20:00|220.63|218.23|220.4|218|220.75|218.35|220.28|217.88|0
1630491900000|2021-09-01 10:25:00|220.51|218.11|220.51|218.11|220.74|218.34|220.4|218|0
1630492200000|2021-09-01 10:30:00|220.63|218.23|220.39|217.99|220.86|218.46|220.39|217.99|0
1630492500000|2021-09-01 10:35:00|220.51|218.11|220.51|218.11|220.63|218.23|220.39|217.99|0
1630492800000|2021-09-01 10:40:00|220.57|218.17|220.27|217.87|220.57|218.17|220.16|217.76|0
1630493100000|2021-09-01 10:45:00|220.16|217.76|219.93|217.53|220.27|217.87|219.93|217.53|0
1630493400000|2021-09-01 10:50:00|219.87|217.47|219.69|217.29|219.99|217.59|219.58|217.18|0
1630493700000|2021-09-01 10:55:00|219.58|217.18|219.34|216.94|219.69|217.29|219.23|216.83|0
1630494000000|2021-09-01 11:00:00|219.23|216.83|219.92|217.52|219.92|217.52|219.11|216.71|0
1630494300000|2021-09-01 11:05:00|220.04|217.64|220.15|217.75|220.38|217.98|219.8|217.4|0
1630494600000|2021-09-01 11:10:00|220.26|217.86|220.15|217.75|220.61|218.21|220.15|217.75|0
1630494900000|2021-09-01 11:15:00|220.26|217.86|219.91|217.51|220.26|217.86|219.91|217.51|0
1630495200000|2021-09-01 11:20:00|220.03|217.63|219.8|217.4|220.14|217.74|219.68|217.28|0
1630495500000|2021-09-01 11:25:00|219.91|217.51|220.14|217.74|220.14|217.74|219.68|217.28|0
1630495800000|2021-09-01 11:30:00|220.26|217.86|219.56|217.16|220.26|217.86|219.45|217.05|0
1630496100000|2021-09-01 11:35:00|219.68|217.28|219.67|217.27|219.79|217.39|219.56|217.16|0
1630496400000|2021-09-01 11:40:00|219.79|217.39|219.56|217.16|219.79|217.39|219.56|217.16|0
1630496700000|2021-09-01 11:45:00|219.67|217.27|219.56|217.16|219.79|217.39|219.39|216.99|0
1630497000000|2021-09-01 11:50:00|219.67|217.27|219.67|217.27|219.79|217.39|219.55|217.15|0
1630497300000|2021-09-01 11:55:00|219.73|217.33|219.32|216.92|219.9|217.5|219.32|216.92|0
1630497600000|2021-09-01 12:00:00|219.21|216.81|219.32|216.92|219.43|217.03|219.09|216.69|0
1630497900000|2021-09-01 12:05:00|219.2|216.8|219.09|216.69|219.43|217.03|219.09|216.69|0
1630498200000|2021-09-01 12:10:00|219.15|216.75|218.62|216.22|219.2|216.8|218.62|216.22|0
1630498500000|2021-09-01 12:15:00|218.68|216.28|218.74|216.34|219.08|216.68|218.28|215.88|0
1630498800000|2021-09-01 12:20:00|218.62|216.22|219.08|216.68|219.31|216.91|218.62|216.22|0
1630499100000|2021-09-01 12:25:00|219.2|216.8|219.31|216.91|219.43|217.03|218.96|216.56|0
1630499400000|2021-09-01 12:30:00|219.25|216.85|218.96|216.56|219.31|216.91|218.73|216.33|0
1630499700000|2021-09-01 12:35:00|219.08|216.68|219.65|217.25|219.88|217.48|219.02|216.62|0
1630500000000|2021-09-01 12:40:00|219.54|217.14|219.76|217.36|220|217.6|219.53|217.13|0
1630500300000|2021-09-01 12:45:00|219.65|217.25|219.88|217.48|220.34|217.94|219.65|217.25|0
1630500600000|2021-09-01 12:50:00|219.99|217.59|220.45|218.05|220.45|218.05|219.76|217.36|0
1630500900000|2021-09-01 12:55:00|220.34|217.94|220.57|218.17|220.57|218.17|220.11|217.71|0
1630501200000|2021-09-01 13:00:00|220.68|218.28|221.49|219.09|221.49|219.09|220.22|217.82|0
1630501500000|2021-09-01 13:05:00|221.44|219.04|221.96|219.56|222.77|220.37|221.14|218.74|0
1630501800000|2021-09-01 13:10:00|222.07|219.67|221.95|219.55|222.19|219.79|221.72|219.32|0
1630502100000|2021-09-01 13:15:00|222.01|219.61|222.53|220.13|222.54|220.14|221.95|219.55|0
1630502400000|2021-09-01 13:20:00|222.42|220.02|222.3|219.9|223.47|221.07|222.07|219.67|0
1630502700000|2021-09-01 13:25:00|222.42|220.02|222.88|220.48|223|220.6|222.3|219.9|0
1630503000000|2021-09-01 13:30:00|222.65|220.25|222.99|220.59|224.05|221.65|222.64|220.24|0
1630503300000|2021-09-01 13:35:00|223.11|220.71|223.93|221.53|224.16|221.76|222.99|220.59|0
1630503600000|2021-09-01 13:40:00|223.81|221.41|223.81|221.41|225.22|222.82|223.69|221.29|0
1630503900000|2021-09-01 13:45:00|223.92|221.52|222.75|220.35|223.92|221.52|222.41|220.01|0
1630504200000|2021-09-01 13:50:00|222.93|220.53|222.52|220.12|223.8|221.4|222.29|219.89|0
1630504500000|2021-09-01 13:55:00|222.64|220.24|225.33|222.93|226.15|223.75|222.64|220.24|0
1630504800000|2021-09-01 14:00:00|225.39|222.99|223.57|221.17|225.39|222.99|222.63|220.23|0
1630505100000|2021-09-01 14:05:00|223.63|221.23|223.39|220.99|224.27|221.87|223.33|220.93|0
1630505400000|2021-09-01 14:10:00|223.33|220.93|223.68|221.28|224.85|222.45|223.1|220.7|0
1630505700000|2021-09-01 14:15:00|223.8|221.4|224.26|221.86|224.73|222.33|223.56|221.16|0
1630506000000|2021-09-01 14:20:00|224.5|222.1|224.61|222.21|224.85|222.45|223.68|221.28|0
1630506300000|2021-09-01 14:25:00|224.73|222.33|224.37|221.97|224.85|222.45|224.02|221.62|0
1630506600000|2021-09-01 14:30:00|224.02|221.62|224.02|221.62|224.14|221.74|223.55|221.15|0
1630506900000|2021-09-01 14:35:00|224.14|221.74|223.2|220.8|224.61|222.21|223.2|220.8|0
1630507200000|2021-09-01 14:40:00|223.32|220.92|223.32|220.92|223.67|221.27|223.2|220.8|0
1630507500000|2021-09-01 14:45:00|223.43|221.03|222.96|220.56|223.43|221.03|222.5|220.1|0
1630507800000|2021-09-01 14:50:00|222.91|220.51|223.08|220.68|223.31|220.91|222.73|220.33|0
1630508100000|2021-09-01 14:55:00|222.96|220.56|222.61|220.21|223.31|220.91|222.61|220.21|0
1630508400000|2021-09-01 15:00:00|222.73|220.33|223.89|221.49|224.13|221.73|222.26|219.86|0
1630508700000|2021-09-01 15:05:00|224.01|221.61|222.96|220.56|224.36|221.96|222.96|220.56|0
1630509000000|2021-09-01 15:10:00|223.07|220.67|223.3|220.9|223.66|221.26|222.72|220.32|0
1630509300000|2021-09-01 15:15:00|223.42|221.02|223.77|221.37|224.12|221.72|222.95|220.55|0
1630509600000|2021-09-01 15:20:00|223.65|221.25|224.47|222.07|224.82|222.42|223.65|221.25|0
1630509900000|2021-09-01 15:25:00|224.59|222.19|223.88|221.48|224.7|222.3|223.65|221.25|0
1630510200000|2021-09-01 15:30:00|224|221.6|223.06|220.66|224.12|221.72|222.95|220.55|0
1630510500000|2021-09-01 15:35:00|223.01|220.61|223.41|221.01|223.47|221.07|222.94|220.54|0
1630510800000|2021-09-01 15:40:00|223.53|221.13|223.53|221.13|223.76|221.36|223.29|220.89|0
1630511100000|2021-09-01 15:45:00|223.41|221.01|223.76|221.36|224.23|221.83|223.41|221.01|0
1630511400000|2021-09-01 15:50:00|223.7|221.3|223.41|221.01|223.87|221.47|223.17|220.77|0
1630511700000|2021-09-01 15:55:00|223.29|220.89|222.32|219.92|223.4|221|221.97|219.57|0
1630512000000|2021-09-01 16:00:00|222.43|220.03|221.73|219.33|222.43|220.03|221.61|219.21|0
1630512300000|2021-09-01 16:05:00|221.61|219.21|221.38|218.98|221.67|219.27|221.26|218.86|0
1630512600000|2021-09-01 16:10:00|221.26|218.86|221.26|218.86|221.38|218.98|221.03|218.63|0
1630512900000|2021-09-01 16:15:00|221.14|218.74|221.26|218.86|221.49|219.09|221.14|218.74|0
1630513200000|2021-09-01 16:20:00|221.14|218.74|221.02|218.62|221.14|218.74|221.02|218.62|0
1630513500000|2021-09-01 16:25:00|220.97|218.57|221.02|218.62|221.72|219.32|220.67|218.27|0
1630513800000|2021-09-01 16:30:00|221.08|218.68|220.44|218.04|221.25|218.85|220.44|218.04|0
1630514100000|2021-09-01 16:35:00|220.32|217.92|220.2|217.8|220.55|218.15|220.2|217.8|0
1630514400000|2021-09-01 16:40:00|220.32|217.92|220.67|218.27|220.78|218.38|220.2|217.8|0
1630514700000|2021-09-01 16:45:00|220.78|218.38|220.2|217.8|220.78|218.38|220.2|217.8|0
1630515000000|2021-09-01 16:50:00|220.14|217.74|219.96|217.56|220.2|217.8|219.85|217.45|0
1630515300000|2021-09-01 16:55:00|219.85|217.45|219.61|217.21|219.96|217.56|219.44|217.04|0
1630515600000|2021-09-01 17:00:00|219.5|217.1|219.5|217.1|219.85|217.45|219.5|217.1|0
1630515900000|2021-09-01 17:05:00|219.38|216.98|219.61|217.21|219.84|217.44|219.38|216.98|0
1630516200000|2021-09-01 17:10:00|219.49|217.09|219.72|217.32|219.96|217.56|219.49|217.09|0
1630516500000|2021-09-01 17:15:00|219.67|217.27|219.72|217.32|219.84|217.44|219.61|217.21|0
1630516800000|2021-09-01 17:20:00|219.84|217.44|219.26|216.86|219.84|217.44|219.14|216.74|0
1630517100000|2021-09-01 17:25:00|219.37|216.97|219.49|217.09|219.6|217.2|219.25|216.85|0
1630517400000|2021-09-01 17:30:00|219.37|216.97|219.02|216.62|219.37|216.97|218.91|216.51|0
1630517700000|2021-09-01 17:35:00|218.91|216.51|219.25|216.85|219.37|216.97|218.79|216.39|0
1630518000000|2021-09-01 17:40:00|219.37|216.97|219.25|216.85|219.48|217.08|219.02|216.62|0
1630518300000|2021-09-01 17:45:00|219.13|216.73|219.48|217.08|219.71|217.31|219.13|216.73|0
1630518600000|2021-09-01 17:50:00|219.59|217.19|219.59|217.19|219.71|217.31|219.36|216.96|0
1630518900000|2021-09-01 17:55:00|219.71|217.31|219.24|216.84|219.71|217.31|219.13|216.73|0
1630519200000|2021-09-01 18:00:00|219.13|216.73|219.47|217.07|219.47|217.07|219.13|216.73|0
1630519500000|2021-09-01 18:05:00|219.36|216.96|219.7|217.3|219.7|217.3|219.36|216.96|0
1630519800000|2021-09-01 18:10:00|219.82|217.42|219.7|217.3|219.82|217.42|219.53|217.13|0
1630520100000|2021-09-01 18:15:00|219.82|217.42|220.16|217.76|220.16|217.76|219.82|217.42|0
1630520400000|2021-09-01 18:20:00|220.28|217.88|220.97|218.57|220.97|218.57|219.99|217.59|0
1630520700000|2021-09-01 18:25:00|220.86|218.46|220.74|218.34|220.97|218.57|220.39|217.99|0
1630521000000|2021-09-01 18:30:00|220.62|218.22|222.08|219.68|222.08|219.68|220.62|218.22|0
1630521300000|2021-09-01 18:35:00|222.02|219.62|222.37|219.97|222.84|220.44|221.9|219.5|0
1630521600000|2021-09-01 18:40:00|222.25|219.85|221.9|219.5|222.49|220.09|221.67|219.27|0
1630521900000|2021-09-01 18:45:00|221.78|219.38|222.72|220.32|222.72|220.32|221.78|219.38|0
1630522200000|2021-09-01 18:50:00|222.83|220.43|222.36|219.96|222.83|220.43|222.13|219.73|0
1630522500000|2021-09-01 18:55:00|222.25|219.85|222.36|219.96|222.71|220.31|222.01|219.61|0
1630522800000|2021-09-01 19:00:00|222.48|220.08|223.18|220.78|223.24|220.84|222.48|220.08|0
1630523100000|2021-09-01 19:05:00|223.06|220.66|224|221.6|224.35|221.95|222.71|220.31|0
1630523400000|2021-09-01 19:10:00|223.88|221.48|222.71|220.31|224.47|222.07|222.71|220.31|0
1630523700000|2021-09-01 19:15:00|222.59|220.19|222.35|219.95|222.82|220.42|222.24|219.84|0
1630524000000|2021-09-01 19:20:00|222.24|219.84|222.35|219.95|222.35|219.95|221.88|219.48|0
1630524300000|2021-09-01 19:25:00|222.47|220.07|223.23|220.83|223.29|220.89|222.23|219.83|0
1630524600000|2021-09-01 19:30:00|223.35|220.95|223.76|221.36|223.87|221.47|223.17|220.77|0
1630524900000|2021-09-01 19:35:00|223.87|221.47|224.69|222.29|224.81|222.41|223.52|221.12|0
1630525200000|2021-09-01 19:40:00|224.58|222.18|225.05|222.65|225.64|223.24|224.11|221.71|0
1630525500000|2021-09-01 19:45:00|224.93|222.53|224.34|221.94|225.16|222.76|223.75|221.35|0
1630525800000|2021-09-01 19:50:00|224.93|222.53|224.92|222.52|225.16|222.76|224.1|221.7|0
1630526100000|2021-09-01 19:55:00|225.28|222.88|225.04|222.64|225.99|223.59|225.04|222.64|0
1630526400000|2021-09-01 20:00:00|224.8|222.4|223.85|221.45|224.8|222.4|222.53|220.13|0
1630526700000|2021-09-01 20:05:00|223.73|221.33|223.49|221.09|223.73|221.33|223.26|220.86|0
1630527000000|2021-09-01 20:10:00|223.38|220.98|223.26|220.86|223.73|221.33|223.14|220.74|0
1630527300000|2021-09-01 20:15:00|223.57|220.77|223.92|221.12|224.04|221.24|223.57|220.77|0
1630527600000|2021-09-01 20:20:00|223.87|221.07|223.92|221.12|223.92|221.12|223.81|221.01|0
1630528200000|2021-09-01 20:30:00|224.04|221.24|224.15|221.35|224.15|221.35|223.92|221.12|0
1630528500000|2021-09-01 20:35:00|224.04|221.24|224.15|221.35|224.15|221.35|224.03|221.23|0
1630528800000|2021-09-01 20:40:00|224.27|221.47|224.27|221.47|224.27|221.47|224.15|221.35|0
1630529100000|2021-09-01 20:45:00|224.33|221.53|224.97|222.17|224.97|222.17|224.15|221.35|0
1630529400000|2021-09-01 20:50:00|225.09|222.29|224.73|221.93|225.33|222.53|224.73|221.93|0
1630529700000|2021-09-01 20:55:00|224.85|222.05|224.56|221.76|224.97|222.17|224.44|221.64|0
1630530000000|2021-09-01 21:00:00|224.51|221.71|224.38|221.58|224.62|221.82|224.38|221.58|0
1630530300000|2021-09-01 21:05:00|224.43|221.63|224.38|221.58|224.43|221.63|224.38|221.58|0
1630530600000|2021-09-01 21:10:00|224.41|221.61|224.46|221.66|224.46|221.66|224.41|221.61|0
1630530900000|2021-09-01 21:15:00|224.41|221.61|224.55|221.75|224.67|221.87|224.38|221.58|0
1630531200000|2021-09-01 21:20:00|224.7|221.9|224.67|221.87|224.84|222.04|224.58|221.78|0
1630531500000|2021-09-01 21:25:00|224.84|222.04|224.68|221.88|224.85|222.05|224.66|221.86|0
1630531800000|2021-09-01 21:30:00|224.73|221.93|224.66|221.86|224.73|221.93|224.66|221.86|0
1630532100000|2021-09-01 21:35:00|224.54|221.74|224.64|221.84|224.71|221.91|224.54|221.74|0
1630532400000|2021-09-01 21:40:00|224.66|221.86|224.8|222|224.95|222.15|224.54|221.74|0
1630532700000|2021-09-01 21:45:00|224.79|221.99|224.68|221.88|224.79|221.99|224.62|221.82|0
1630533000000|2021-09-01 21:50:00|224.67|221.87|224.64|221.84|224.67|221.87|224.64|221.84|0
1630533300000|2021-09-01 21:55:00|224.71|221.91|224.62|221.82|224.71|221.91|224.58|221.78|0
1630533600000|2021-09-01 22:00:00|224.3|221.5|224.12|221.32|224.59|221.79|224.12|221.32|0
1630533900000|2021-09-01 22:05:00|224|221.2|224|221.2|224.3|221.5|223.88|221.08|0
1630534200000|2021-09-01 22:10:00|223.94|221.14|224|221.2|224|221.2|223.76|220.96|0
1630534500000|2021-09-01 22:15:00|224.11|221.31|223.76|220.96|224.11|221.31|223.76|220.96|0
1630534800000|2021-09-01 22:20:00|223.88|221.08|223.87|221.07|223.99|221.19|223.87|221.07|0
1630535100000|2021-09-01 22:25:00|223.94|221.14|223.99|221.19|223.99|221.19|223.94|221.14|0
1630535400000|2021-09-01 22:30:00|223.87|221.07|223.75|220.95|223.87|221.07|223.64|220.84|0
1630535700000|2021-09-01 22:35:00|223.7|220.9|223.87|221.07|223.87|221.07|223.64|220.84|0
1630536000000|2021-09-01 22:40:00|223.75|220.95|223.87|221.07|223.87|221.07|223.75|220.95|0
1630536300000|2021-09-01 22:45:00|223.93|221.13|224.04|221.24|224.1|221.3|223.87|221.07|0
1630536600000|2021-09-01 22:50:00|223.98|221.18|224.22|221.42|224.22|221.42|223.98|221.18|0
1630536900000|2021-09-01 22:55:00|224.28|221.48|224.21|221.41|224.57|221.77|224.21|221.41|0
1630537200000|2021-09-01 23:00:00|224.33|221.53|224.45|221.65|224.57|221.77|224.33|221.53|0
1630537500000|2021-09-01 23:05:00|224.33|221.53|224.45|221.65|224.45|221.65|224.33|221.53|0
1630537800000|2021-09-01 23:10:00|224.56|221.76|224.21|221.41|224.56|221.76|224.21|221.41|0
1630538100000|2021-09-01 23:15:00|224.33|221.53|224.56|221.76|224.56|221.76|224.21|221.41|0
1630538400000|2021-09-01 23:20:00|224.5|221.7|224.2|221.4|224.5|221.7|224.2|221.4|0
1630538700000|2021-09-01 23:25:00|224.32|221.52|224.32|221.52|224.32|221.52|224.2|221.4|0
1630539000000|2021-09-01 23:30:00|224.2|221.4|224.08|221.28|224.2|221.4|223.73|220.93|0
1630539300000|2021-09-01 23:35:00|223.96|221.16|223.73|220.93|224.08|221.28|223.73|220.93|0
1630539600000|2021-09-01 23:40:00|223.85|221.05|224.08|221.28|224.08|221.28|223.73|220.93|0
1630539900000|2021-09-01 23:45:00|224.2|221.4|224.19|221.39|224.31|221.51|223.84|221.04|0
1630540200000|2021-09-01 23:50:00|224.08|221.28|224.07|221.27|224.31|221.51|224.02|221.22|0
1630540500000|2021-09-01 23:55:00|224.19|221.39|223.95|221.15|224.19|221.39|223.95|221.15|0
1630540800000|2021-09-02 00:00:00|224.07|221.27|222.9|220.1|224.07|221.27|222.78|219.98|0
1630541100000|2021-09-02 00:05:00|223.01|220.21|223.13|220.33|223.6|220.8|223.01|220.21|0
1630541400000|2021-09-02 00:10:00|223.01|220.21|223.36|220.56|223.6|220.8|223.01|220.21|0
1630541700000|2021-09-02 00:15:00|223.24|220.44|224.13|221.33|224.65|221.85|223.24|220.44|0
1630542000000|2021-09-02 00:20:00|224.06|221.26|224.65|221.85|224.65|221.85|224.06|221.26|0
1630542300000|2021-09-02 00:25:00|224.71|221.91|225.71|222.91|226.66|223.86|224.65|221.85|0
1630542600000|2021-09-02 00:30:00|225.77|222.97|225.83|223.03|226.07|223.27|225.59|222.79|0
1630542900000|2021-09-02 00:35:00|225.89|223.09|226.3|223.5|226.54|223.74|225.59|222.79|0
1630543200000|2021-09-02 00:40:00|226.18|223.38|226.89|224.09|227.13|224.33|226.06|223.26|0
1630543500000|2021-09-02 00:45:00|227.01|224.21|227.13|224.33|227.37|224.57|226.89|224.09|0
1630543800000|2021-09-02 00:50:00|227.25|224.45|226.83|224.03|227.25|224.45|226.77|223.97|0
1630544100000|2021-09-02 00:55:00|226.77|223.97|226.53|223.73|226.89|224.09|226.29|223.49|0
1630544400000|2021-09-02 01:00:00|226.65|223.85|226.77|223.97|226.89|224.09|226.53|223.73|0
1630544700000|2021-09-02 01:05:00|226.71|223.91|226.41|223.61|226.77|223.97|226.05|223.25|0
1630545000000|2021-09-02 01:10:00|226.53|223.73|226.52|223.72|226.64|223.84|226.41|223.61|0
1630545300000|2021-09-02 01:15:00|226.64|223.84|226.4|223.6|226.76|223.96|226.29|223.49|0
1630545600000|2021-09-02 01:20:00|226.29|223.49|225.93|223.13|226.29|223.49|225.75|222.95|0
1630545900000|2021-09-02 01:25:00|225.81|223.01|225.69|222.89|225.93|223.13|225.57|222.77|0
1630546200000|2021-09-02 01:30:00|225.57|222.77|225.45|222.65|225.93|223.13|225.33|222.53|0
1630546500000|2021-09-02 01:35:00|225.39|222.59|225.33|222.53|225.51|222.71|224.86|222.06|0
1630546800000|2021-09-02 01:40:00|225.45|222.65|225.86|223.06|225.86|223.06|225.33|222.53|0
1630547100000|2021-09-02 01:45:00|225.92|223.12|226.15|223.35|226.27|223.47|225.45|222.65|0
1630547400000|2021-09-02 01:50:00|226.04|223.24|226.39|223.59|226.39|223.59|225.8|223|0
1630547700000|2021-09-02 01:55:00|226.27|223.47|226.03|223.23|226.39|223.59|225.91|223.11|0
1630548000000|2021-09-02 02:00:00|226.15|223.35|225.91|223.11|226.39|223.59|225.91|223.11|0
1630548300000|2021-09-02 02:05:00|226.03|223.23|225.73|222.93|226.09|223.29|225.32|222.52|0
1630548600000|2021-09-02 02:10:00|225.67|222.87|225.43|222.63|225.67|222.87|225.32|222.52|0
1630548900000|2021-09-02 02:15:00|225.32|222.52|225.31|222.51|225.43|222.63|225.2|222.4|0
1630549200000|2021-09-02 02:20:00|225.26|222.46|225.79|222.99|225.79|222.99|225.2|222.4|0
1630549500000|2021-09-02 02:25:00|225.9|223.1|226.02|223.22|226.02|223.22|225.67|222.87|0
1630549800000|2021-09-02 02:30:00|226.08|223.28|225.9|223.1|226.14|223.34|225.66|222.86|0
1630550100000|2021-09-02 02:35:00|225.78|222.98|225.9|223.1|225.9|223.1|225.49|222.69|0
1630550400000|2021-09-02 02:40:00|225.78|222.98|225.66|222.86|225.9|223.1|225.54|222.74|0
1630550700000|2021-09-02 02:45:00|225.78|222.98|225.89|223.09|226.01|223.21|225.54|222.74|0
1630551000000|2021-09-02 02:50:00|226.01|223.21|226.25|223.45|226.25|223.45|225.77|222.97|0
1630551300000|2021-09-02 02:55:00|226.13|223.33|226.48|223.68|226.54|223.74|226.13|223.33|0
1630551600000|2021-09-02 03:00:00|226.54|223.74|226.48|223.68|226.6|223.8|226.31|223.51|0
1630551900000|2021-09-02 03:05:00|226.54|223.74|226.36|223.56|226.72|223.92|226.36|223.56|0
1630552200000|2021-09-02 03:10:00|226.48|223.68|226.6|223.8|226.71|223.91|226.48|223.68|0
1630552500000|2021-09-02 03:15:00|226.54|223.74|226.95|224.15|226.95|224.15|226.54|223.74|0
1630552800000|2021-09-02 03:20:00|226.89|224.09|226.59|223.79|226.95|224.15|226.59|223.79|0
1630553100000|2021-09-02 03:25:00|226.71|223.91|226.12|223.32|226.71|223.91|226|223.2|0
1630553400000|2021-09-02 03:30:00|226.23|223.43|225.99|223.19|226.23|223.43|225.88|223.08|0
1630553700000|2021-09-02 03:35:00|225.88|223.08|225.87|223.07|225.99|223.19|225.76|222.96|0
1630554000000|2021-09-02 03:40:00|225.99|223.19|225.75|222.95|225.99|223.19|225.64|222.84|0
1630554300000|2021-09-02 03:45:00|225.7|222.9|225.99|223.19|226.11|223.31|225.64|222.84|0
1630554600000|2021-09-02 03:50:00|226.05|223.25|225.87|223.07|226.11|223.31|225.87|223.07|0
1630554900000|2021-09-02 03:55:00|225.99|223.19|225.98|223.18|225.99|223.19|225.93|223.13|0
1630555200000|2021-09-02 04:00:00|225.87|223.07|225.75|222.95|225.87|223.07|225.75|222.95|0
1630555500000|2021-09-02 04:05:00|225.86|223.06|225.74|222.94|225.86|223.06|225.74|222.94|0
1630555800000|2021-09-02 04:10:00|225.86|223.06|225.86|223.06|225.98|223.18|225.62|222.82|0
1630556100000|2021-09-02 04:15:00|225.74|222.94|225.92|223.12|225.98|223.18|225.74|222.94|0
1630556400000|2021-09-02 04:20:00|225.98|223.18|225.97|223.17|226.09|223.29|225.86|223.06|0
1630556700000|2021-09-02 04:25:00|226.09|223.29|226.09|223.29|226.09|223.29|225.97|223.17|0
1630557000000|2021-09-02 04:30:00|226.21|223.41|225.91|223.11|226.21|223.41|225.91|223.11|0
1630557300000|2021-09-02 04:35:00|225.97|223.17|226.09|223.29|226.09|223.29|225.97|223.17|0
1630557600000|2021-09-02 04:40:00|225.97|223.17|225.73|222.93|225.97|223.17|225.61|222.81|0
1630557900000|2021-09-02 04:45:00|225.85|223.05|225.61|222.81|225.85|223.05|225.61|222.81|0
1630558200000|2021-09-02 04:50:00|225.73|222.93|225.73|222.93|225.73|222.93|225.61|222.81|0
1630558500000|2021-09-02 04:55:00|225.61|222.81|225.61|222.81|225.73|222.93|225.61|222.81|0
1630558800000|2021-09-02 05:00:00|225.72|222.92|225.84|223.04|225.84|223.04|225.55|222.75|0
1630559100000|2021-09-02 05:05:00|225.72|222.92|225.6|222.8|225.84|223.04|225.6|222.8|0
1630559400000|2021-09-02 05:10:00|225.66|222.86|225.72|222.92|225.72|222.92|225.48|222.68|0
1630559700000|2021-09-02 05:15:00|225.84|223.04|225.95|223.15|226.07|223.27|225.84|223.04|0
1630560000000|2021-09-02 05:20:00|226.01|223.21|225.71|222.91|226.19|223.39|225.6|222.8|0
1630560300000|2021-09-02 05:25:00|225.83|223.03|225.83|223.03|225.95|223.15|225.71|222.91|0
1630560600000|2021-09-02 05:30:00|225.77|222.97|225.83|223.03|225.95|223.15|225.71|222.91|0
1630560900000|2021-09-02 05:35:00|225.71|222.91|224.64|221.84|225.71|222.91|224.64|221.84|0
1630561200000|2021-09-02 05:40:00|224.53|221.73|225|222.2|225.12|222.32|224.53|221.73|0
1630561500000|2021-09-02 05:45:00|225.11|222.31|225.11|222.31|225.35|222.55|225|222.2|0
1630561800000|2021-09-02 05:50:00|225.23|222.43|225.58|222.78|225.58|222.78|225.11|222.31|0
1630562100000|2021-09-02 05:55:00|225.47|222.67|224.99|222.19|225.47|222.67|224.87|222.07|0
1630562400000|2021-09-02 06:00:00|224.93|222.13|224.99|222.19|225.35|222.55|224.87|222.07|0
1630562700000|2021-09-02 06:05:00|225.11|222.31|224.75|221.95|225.34|222.54|224.75|221.95|0
1630563000000|2021-09-02 06:10:00|224.87|222.07|225.22|222.42|225.22|222.42|224.4|221.6|0
1630563300000|2021-09-02 06:15:00|225.34|222.54|224.98|222.18|225.34|222.54|224.98|222.18|0
1630563600000|2021-09-02 06:20:00|224.93|222.13|224.98|222.18|225.4|222.6|224.93|222.13|0
1630563900000|2021-09-02 06:25:00|225.1|222.3|225.33|222.53|225.33|222.53|225.1|222.3|0
1630564200000|2021-09-02 06:30:00|225.28|222.48|225.1|222.3|225.33|222.53|224.98|222.18|0
1630564500000|2021-09-02 06:35:00|224.98|222.18|224.27|221.47|224.98|222.18|224.27|221.47|0
1630564800000|2021-09-02 06:40:00|224.39|221.59|224.15|221.35|224.39|221.59|224.15|221.35|0
1630565100000|2021-09-02 06:45:00|224.21|221.41|223.67|220.87|224.27|221.47|223.67|220.87|0
1630565400000|2021-09-02 06:50:00|223.56|220.76|223.56|220.76|223.67|220.87|223.2|220.4|0
1630565700000|2021-09-02 06:55:00|223.67|220.87|223.08|220.28|223.67|220.87|223.08|220.28|0
1630566000000|2021-09-02 07:00:00|223.2|220.4|223.08|220.28|223.91|221.11|222.96|220.16|0
1630566300000|2021-09-02 07:05:00|222.88|220.48|223.11|220.71|223.18|220.78|222.41|220.01|0
1630566600000|2021-09-02 07:10:00|223|220.6|222.64|220.24|223.47|221.07|222.53|220.13|0
1630566900000|2021-09-02 07:15:00|222.76|220.36|222.99|220.59|223.11|220.71|222.64|220.24|0
1630567200000|2021-09-02 07:20:00|223.11|220.71|222.64|220.24|223.23|220.83|222.52|220.12|0
1630567500000|2021-09-02 07:25:00|222.58|220.18|222.05|219.65|222.58|220.18|221.58|219.18|0
1630567800000|2021-09-02 07:30:00|222.17|219.77|222.46|220.06|222.64|220.24|222.17|219.77|0
1630568100000|2021-09-02 07:35:00|222.4|220|222.52|220.12|222.63|220.23|222.28|219.88|0
1630568400000|2021-09-02 07:40:00|222.63|220.23|222.63|220.23|222.75|220.35|222.28|219.88|0
1630568700000|2021-09-02 07:45:00|222.51|220.11|222.04|219.64|222.75|220.35|221.87|219.47|0
1630569000000|2021-09-02 07:50:00|221.93|219.53|221.81|219.41|221.93|219.53|221.69|219.29|0
1630569300000|2021-09-02 07:55:00|221.75|219.35|221.34|218.94|221.92|219.52|221.34|218.94|0
1630569600000|2021-09-02 08:00:00|221.22|218.82|220.87|218.47|221.22|218.82|220.4|218|0
1630569900000|2021-09-02 08:05:00|220.75|218.35|219.93|217.53|220.87|218.47|219.93|217.53|0
1630570200000|2021-09-02 08:10:00|220.05|217.65|220.4|218|220.46|218.06|219.93|217.53|0
1630570500000|2021-09-02 08:15:00|220.28|217.88|220.4|218|220.4|218|220.05|217.65|0
1630570800000|2021-09-02 08:20:00|220.28|217.88|220.63|218.23|220.69|218.29|220.28|217.88|0
1630571100000|2021-09-02 08:25:00|220.51|218.11|220.62|218.22|220.63|218.23|220.51|218.11|0
1630571400000|2021-09-02 08:30:00|220.51|218.11|219.92|217.52|220.51|218.11|219.58|217.18|0
1630571700000|2021-09-02 08:35:00|219.81|217.41|219.92|217.52|220.04|217.64|219.46|217.06|0
1630572000000|2021-09-02 08:40:00|219.81|217.41|219.57|217.17|220.04|217.64|219.57|217.17|0
1630572300000|2021-09-02 08:45:00|219.46|217.06|219.92|217.52|220.03|217.63|219.46|217.06|0
1630572600000|2021-09-02 08:50:00|219.98|217.58|220.03|217.63|220.03|217.63|219.69|217.29|0
1630572900000|2021-09-02 08:55:00|219.92|217.52|219.91|217.51|220.15|217.75|219.91|217.51|0
1630573200000|2021-09-02 09:00:00|219.8|217.4|220.03|217.63|220.15|217.75|219.8|217.4|0
1630573500000|2021-09-02 09:05:00|220.14|217.74|220.03|217.63|220.14|217.74|220.03|217.63|0
1630573800000|2021-09-02 09:10:00|220.14|217.74|220.43|218.03|220.49|218.09|220.03|217.63|0
1630574100000|2021-09-02 09:15:00|220.37|217.97|220.96|218.56|221.02|218.62|220.37|217.97|0
1630574400000|2021-09-02 09:20:00|220.95|218.55|220.95|218.55|221.3|218.9|220.72|218.32|0
1630574700000|2021-09-02 09:25:00|220.84|218.44|220.48|218.08|220.95|218.55|220.48|218.08|0
1630575000000|2021-09-02 09:30:00|220.37|217.97|220.13|217.73|220.48|218.08|220.02|217.62|0
1630575300000|2021-09-02 09:35:00|220.25|217.85|220.25|217.85|220.25|217.85|220.02|217.62|0
1630575600000|2021-09-02 09:40:00|220.31|217.91|220.83|218.43|221.06|218.66|220.31|217.91|0
1630575900000|2021-09-02 09:45:00|220.71|218.31|220.24|217.84|220.71|218.31|220.13|217.73|0
1630576200000|2021-09-02 09:50:00|220.36|217.96|220.71|218.31|220.71|218.31|220.24|217.84|0
1630576500000|2021-09-02 09:55:00|220.65|218.25|220.94|218.54|221.17|218.77|220.65|218.25|0
1630576800000|2021-09-02 10:00:00|220.82|218.42|220.7|218.3|220.94|218.54|220.7|218.3|0
1630577100000|2021-09-02 10:05:00|220.65|218.25|220.59|218.19|220.7|218.3|220.47|218.07|0
1630577400000|2021-09-02 10:10:00|220.53|218.13|220.82|218.42|220.93|218.53|220.47|218.07|0
1630577700000|2021-09-02 10:15:00|220.93|218.53|221.23|218.83|221.28|218.88|220.93|218.53|0
1630578000000|2021-09-02 10:20:00|221.11|218.71|221.05|218.65|221.16|218.76|220.93|218.53|0
1630578300000|2021-09-02 10:25:00|220.93|218.53|220.46|218.06|221.05|218.65|220.46|218.06|0
1630578600000|2021-09-02 10:30:00|220.58|218.18|220.46|218.06|220.58|218.18|220.34|217.94|0
1630578900000|2021-09-02 10:35:00|220.34|217.94|220.46|218.06|220.69|218.29|220.34|217.94|0
1630579200000|2021-09-02 10:40:00|220.57|218.17|220.8|218.4|220.92|218.52|220.34|217.94|0
1630579500000|2021-09-02 10:45:00|220.86|218.46|221.27|218.87|221.39|218.99|220.8|218.4|0
1630579800000|2021-09-02 10:50:00|221.15|218.75|220.8|218.4|221.27|218.87|220.8|218.4|0
1630580100000|2021-09-02 10:55:00|220.92|218.52|220.8|218.4|221.03|218.63|220.8|218.4|0
1630580400000|2021-09-02 11:00:00|220.68|218.28|220.68|218.28|220.8|218.4|220.56|218.16|0
1630580700000|2021-09-02 11:05:00|220.56|218.16|220.56|218.16|220.68|218.28|220.56|218.16|0
1630581000000|2021-09-02 11:10:00|220.68|218.28|220.79|218.39|220.79|218.39|220.56|218.16|0
1630581300000|2021-09-02 11:15:00|220.74|218.34|221.14|218.74|221.26|218.86|220.74|218.34|0
1630581600000|2021-09-02 11:20:00|221.08|218.68|221.26|218.86|221.26|218.86|221.02|218.62|0
1630581900000|2021-09-02 11:25:00|221.14|218.74|220.79|218.39|221.26|218.86|220.79|218.39|0
1630582200000|2021-09-02 11:30:00|220.67|218.27|220.44|218.04|220.67|218.27|220.32|217.92|0
1630582500000|2021-09-02 11:35:00|220.43|218.03|220.43|218.03|220.55|218.15|220.32|217.92|0
1630582800000|2021-09-02 11:40:00|220.38|217.98|220.31|217.91|220.43|218.03|220.2|217.8|0
1630583100000|2021-09-02 11:45:00|220.2|217.8|220.31|217.91|220.55|218.15|220.08|217.68|0
1630583400000|2021-09-02 11:50:00|220.2|217.8|220.43|218.03|220.54|218.14|220.08|217.68|0
1630583700000|2021-09-02 11:55:00|220.54|218.14|220.43|218.03|220.54|218.14|220.31|217.91|0
1630584000000|2021-09-02 12:00:00|220.42|218.02|219.96|217.56|220.42|218.02|219.84|217.44|0
1630584300000|2021-09-02 12:05:00|219.84|217.44|220.3|217.9|220.3|217.9|219.84|217.44|0
1630584600000|2021-09-02 12:10:00|220.19|217.79|220.3|217.9|220.42|218.02|220.07|217.67|0
1630584900000|2021-09-02 12:15:00|220.42|218.02|220.3|217.9|220.42|218.02|220.19|217.79|0
1630585200000|2021-09-02 12:20:00|220.18|217.78|220.3|217.9|220.3|217.9|220.18|217.78|0
1630585500000|2021-09-02 12:25:00|220.41|218.01|220.53|218.13|220.65|218.25|220.41|218.01|0
1630585800000|2021-09-02 12:30:00|220.41|218.01|219.71|217.31|220.53|218.13|218.9|216.5|0
1630586100000|2021-09-02 12:35:00|219.83|217.43|219.13|216.73|219.83|217.43|219.13|216.73|0
1630586400000|2021-09-02 12:40:00|219.25|216.85|219.24|216.84|219.48|217.08|219.13|216.73|0
1630586700000|2021-09-02 12:45:00|219.13|216.73|218.55|216.15|219.36|216.96|218.49|216.09|0
1630587000000|2021-09-02 12:50:00|218.66|216.26|218.6|216.2|218.66|216.26|218.31|215.91|0
1630587300000|2021-09-02 12:55:00|218.66|216.26|218.54|216.14|218.78|216.38|218.31|215.91|0
1630587600000|2021-09-02 13:00:00|218.43|216.03|218.08|215.68|218.43|216.03|217.85|215.45|0
1630587900000|2021-09-02 13:05:00|217.96|215.56|218.89|216.49|218.89|216.49|217.96|215.56|0
1630588200000|2021-09-02 13:10:00|219|216.6|218.65|216.25|219|216.6|218.65|216.25|0
1630588500000|2021-09-02 13:15:00|218.54|216.14|218.3|215.9|218.77|216.37|218.19|215.79|0
1630588800000|2021-09-02 13:20:00|218.19|215.79|218.07|215.67|218.3|215.9|217.72|215.32|0
1630589100000|2021-09-02 13:25:00|218.13|215.73|217.14|214.74|218.19|215.79|217.14|214.74|0
1630589400000|2021-09-02 13:30:00|217.26|214.86|216.48|214.08|218.89|216.49|215.68|213.28|0
1630589700000|2021-09-02 13:35:00|216.6|214.2|216.02|213.62|217.29|214.89|215.79|213.39|0
1630590000000|2021-09-02 13:40:00|215.9|213.5|215.79|213.39|216.13|213.73|214.99|212.59|0
1630590300000|2021-09-02 13:45:00|215.67|213.27|215.1|212.7|215.67|213.27|213.73|211.33|0
1630590600000|2021-09-02 13:50:00|215.21|212.81|216.24|213.84|216.7|214.3|214.98|212.58|0
1630590900000|2021-09-02 13:55:00|216.13|213.73|216.7|214.3|217.28|214.88|216.01|213.61|0
1630591200000|2021-09-02 14:00:00|216.65|214.25|217.85|215.45|217.97|215.57|216.01|213.61|0
1630591500000|2021-09-02 14:05:00|217.74|215.34|217.5|215.1|217.74|215.34|216.93|214.53|0
1630591800000|2021-09-02 14:10:00|217.39|214.99|217.85|215.45|218.2|215.8|217.39|214.99|0
1630592100000|2021-09-02 14:15:00|217.73|215.33|217.96|215.56|218.08|215.68|217.39|214.99|0
1630592400000|2021-09-02 14:20:00|218.08|215.68|216.58|214.18|218.08|215.68|216.46|214.06|0
1630592700000|2021-09-02 14:25:00|216.46|214.06|216|213.6|216.92|214.52|215.88|213.48|0
1630593000000|2021-09-02 14:30:00|216.11|213.71|217.32|214.92|217.32|214.92|215.54|213.14|0
1630593300000|2021-09-02 14:35:00|217.43|215.03|218.23|215.83|218.47|216.07|217.2|214.8|0
1630593600000|2021-09-02 14:40:00|218.12|215.72|216.97|214.57|218.35|215.95|216.97|214.57|0
1630593900000|2021-09-02 14:45:00|217.08|214.68|217.19|214.79|217.43|215.03|216.57|214.17|0
1630594200000|2021-09-02 14:50:00|217.08|214.68|217.37|214.97|217.42|215.02|216.73|214.33|0
1630594500000|2021-09-02 14:55:00|217.42|215.02|217.59|215.19|217.88|215.48|217.19|214.79|0
1630594800000|2021-09-02 15:00:00|217.65|215.25|217.53|215.13|217.65|215.25|217.19|214.79|0
1630595100000|2021-09-02 15:05:00|217.42|215.02|218.45|216.05|218.45|216.05|217.42|215.02|0
1630595400000|2021-09-02 15:10:00|218.34|215.94|217.41|215.01|218.34|215.94|217.41|215.01|0
1630595700000|2021-09-02 15:15:00|217.3|214.9|216.61|214.21|217.3|214.9|216.49|214.09|0
1630596000000|2021-09-02 15:20:00|216.49|214.09|216.72|214.32|217.07|214.67|216.38|213.98|0
1630596300000|2021-09-02 15:25:00|216.84|214.44|216.83|214.43|217.06|214.66|216.72|214.32|0
1630596600000|2021-09-02 15:30:00|216.72|214.32|216.95|214.55|217.06|214.66|216.49|214.09|0
1630596900000|2021-09-02 15:35:00|216.83|214.43|217.06|214.66|217.06|214.66|216.26|213.86|0
1630597200000|2021-09-02 15:40:00|217.17|214.77|216.94|214.54|217.29|214.89|216.71|214.31|0
1630597500000|2021-09-02 15:45:00|217.06|214.66|217.29|214.89|217.29|214.89|216.83|214.43|0
1630597800000|2021-09-02 15:50:00|217.4|215|217.51|215.11|217.74|215.34|217.05|214.65|0
1630598100000|2021-09-02 15:55:00|217.4|215|217.51|215.11|217.51|215.11|216.94|214.54|0
1630598400000|2021-09-02 16:00:00|217.4|215|217.97|215.57|217.97|215.57|217.28|214.88|0
1630598700000|2021-09-02 16:05:00|218.08|215.68|218.08|215.68|218.2|215.8|217.74|215.34|0
1630599000000|2021-09-02 16:10:00|217.97|215.57|217.85|215.45|218.08|215.68|217.85|215.45|0
1630599300000|2021-09-02 16:15:00|217.97|215.57|218.89|216.49|219|216.6|217.85|215.45|0
1630599600000|2021-09-02 16:20:00|218.77|216.37|218.88|216.48|219|216.6|218.42|216.02|0
1630599900000|2021-09-02 16:25:00|219|216.6|218.65|216.25|219.12|216.72|218.42|216.02|0
1630600200000|2021-09-02 16:30:00|218.77|216.37|218.42|216.02|218.77|216.37|218.3|215.9|0
1630600500000|2021-09-02 16:35:00|218.3|215.9|219.11|216.71|219.23|216.83|218.3|215.9|0
1630600800000|2021-09-02 16:40:00|218.99|216.59|218.53|216.13|219.23|216.83|218.42|216.02|0
1630601100000|2021-09-02 16:45:00|218.41|216.01|219.22|216.82|219.22|216.82|218.3|215.9|0
1630601400000|2021-09-02 16:50:00|219.11|216.71|218.3|215.9|219.11|216.71|218.24|215.84|0
1630601700000|2021-09-02 16:55:00|218.18|215.78|217.95|215.55|218.3|215.9|217.72|215.32|0
1630602000000|2021-09-02 17:00:00|217.83|215.43|217.95|215.55|217.95|215.55|217.6|215.2|0
1630602300000|2021-09-02 17:05:00|217.83|215.43|218.52|216.12|218.52|216.12|217.83|215.43|0
1630602600000|2021-09-02 17:10:00|218.29|215.89|218.75|216.35|218.75|216.35|218.17|215.77|0
1630602900000|2021-09-02 17:15:00|218.63|216.23|219.56|217.16|219.67|217.27|218.52|216.12|0
1630603200000|2021-09-02 17:20:00|219.79|217.39|220.37|217.97|220.6|218.2|219.44|217.04|0
1630603500000|2021-09-02 17:25:00|220.48|218.08|220.71|218.31|220.95|218.55|220.13|217.73|0
1630603800000|2021-09-02 17:30:00|220.83|218.43|220.48|218.08|220.83|218.43|220.25|217.85|0
1630604100000|2021-09-02 17:35:00|220.42|218.02|220.71|218.31|221.06|218.66|220.19|217.79|0
1630604400000|2021-09-02 17:40:00|220.59|218.19|221.29|218.89|221.64|219.24|220.13|217.73|0
1630604700000|2021-09-02 17:45:00|221.17|218.77|222.34|219.94|222.34|219.94|220.94|218.54|0
1630605000000|2021-09-02 17:50:00|222.4|220|222.92|220.52|222.92|220.52|221.99|219.59|0
1630605300000|2021-09-02 17:55:00|222.8|220.4|222.45|220.05|223.15|220.75|222.1|219.7|0
1630605600000|2021-09-02 18:00:00|222.57|220.17|223.74|221.34|223.74|221.34|222.45|220.05|0
1630605900000|2021-09-02 18:05:00|223.62|221.22|223.38|220.98|224.56|222.16|223.15|220.75|0
1630606200000|2021-09-02 18:10:00|223.73|221.33|222.91|220.51|224.67|222.27|222.91|220.51|0
1630606500000|2021-09-02 18:15:00|223.03|220.63|222.21|219.81|223.15|220.75|222.21|219.81|0
1630606800000|2021-09-02 18:20:00|222.09|219.69|222.91|220.51|222.91|220.51|221.74|219.34|0
1630607100000|2021-09-02 18:25:00|222.85|220.45|223.73|221.33|223.73|221.33|222.5|220.1|0
1630607400000|2021-09-02 18:30:00|223.61|221.21|222.9|220.5|223.84|221.44|222.55|220.15|0
1630607700000|2021-09-02 18:35:00|222.79|220.39|223.98|221.58|224.31|221.91|221.35|218.95|0
1630608000000|2021-09-02 18:40:00|223.86|221.46|223.51|221.11|224.21|221.81|223.28|220.88|0
1630608300000|2021-09-02 18:45:00|223.39|220.99|222.8|220.4|223.51|221.11|222.45|220.05|0
1630608600000|2021-09-02 18:50:00|222.69|220.29|222.45|220.05|222.92|220.52|222.33|219.93|0
1630608900000|2021-09-02 18:55:00|222.57|220.17|221.28|218.88|222.57|220.17|220.94|218.54|0
1630609200000|2021-09-02 19:00:00|221.05|218.65|221.51|219.11|221.51|219.11|220.7|218.3|0
1630609500000|2021-09-02 19:05:00|221.4|219|222.45|220.05|222.45|220.05|221.05|218.65|0
1630609800000|2021-09-02 19:10:00|222.33|219.93|222.21|219.81|223.15|220.75|221.98|219.58|0
1630610100000|2021-09-02 19:15:00|222.15|219.75|221.97|219.57|222.21|219.81|221.16|218.76|0
1630610400000|2021-09-02 19:20:00|222.09|219.69|223.26|220.86|223.49|221.09|221.97|219.57|0
1630610700000|2021-09-02 19:25:00|223.14|220.74|223.14|220.74|223.61|221.21|222.67|220.27|0
1630611000000|2021-09-02 19:30:00|223.02|220.62|223.02|220.62|223.72|221.32|222.67|220.27|0
1630611300000|2021-09-02 19:35:00|223.25|220.85|223.02|220.62|223.96|221.56|222.79|220.39|0
1630611600000|2021-09-02 19:40:00|223.25|220.85|222.96|220.56|223.25|220.85|222.08|219.68|0
1630611900000|2021-09-02 19:45:00|223.13|220.73|223.36|220.96|223.72|221.32|222.31|219.91|0
1630612200000|2021-09-02 19:50:00|222.78|220.38|220.91|218.51|223.25|220.85|220.8|218.4|0
1630612500000|2021-09-02 19:55:00|221.03|218.63|219.17|216.77|221.15|218.75|219.17|216.77|0
1630612800000|2021-09-02 20:00:00|218.83|216.43|219.17|216.77|219.17|216.77|218.37|215.97|0
1630613100000|2021-09-02 20:05:00|219.06|216.66|219.75|217.35|219.98|217.58|218.82|216.42|0
1630613400000|2021-09-02 20:10:00|219.98|217.58|219.17|216.77|220.21|217.81|219.17|216.77|0
1630613700000|2021-09-02 20:15:00|221.28|218.48|218.41|215.61|221.51|218.71|218.41|215.61|0
1630614000000|2021-09-02 20:20:00|218.53|215.73|218.29|215.49|218.53|215.73|218.29|215.49|0
1630614300000|2021-09-02 20:25:00|218.41|215.61|218.29|215.49|218.41|215.61|218.18|215.38|0
1630614600000|2021-09-02 20:30:00|218.18|215.38|218.52|215.72|218.52|215.72|218.18|215.38|0
1630614900000|2021-09-02 20:35:00|218.41|215.61|218.29|215.49|218.52|215.72|218.29|215.49|0
1630615200000|2021-09-02 20:40:00|218.17|215.37|218.06|215.26|218.17|215.37|217.94|215.14|0
1630615500000|2021-09-02 20:45:00|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1630616100000|2021-09-02 20:55:00|218.11|215.31|218.11|215.31|218.11|215.31|218.11|215.31|0
1630616400000|2021-09-02 21:00:00|218.14|215.34|218.06|215.26|218.14|215.34|217.91|215.11|0
1630616700000|2021-09-02 21:05:00|218.07|215.27|217.8|215|218.07|215.27|217.72|214.92|0
1630617000000|2021-09-02 21:10:00|217.85|215.05|217.9|215.1|217.9|215.1|217.85|215.05|0
1630617600000|2021-09-02 21:20:00|218|215.2|218.03|215.23|218.03|215.23|218|215.2|0
1630617900000|2021-09-02 21:25:00|218.06|215.26|218.05|215.25|218.15|215.35|218|215.2|0
1630618200000|2021-09-02 21:30:00|218.06|215.26|218.11|215.31|218.11|215.31|218.06|215.26|0
1630618500000|2021-09-02 21:35:00|218.15|215.35|218.08|215.28|218.15|215.35|218.08|215.28|0
1630618800000|2021-09-02 21:40:00|218.06|215.26|218|215.2|218.14|215.34|217.99|215.19|0
1630619100000|2021-09-02 21:45:00|217.99|215.19|218.07|215.27|218.07|215.27|217.99|215.19|0
1630619700000|2021-09-02 21:55:00|218.02|215.22|218.02|215.22|218.02|215.22|217.95|215.15|0
1630620000000|2021-09-02 22:00:00|218.09|215.29|218.49|215.69|218.49|215.69|218.03|215.23|0
1630620300000|2021-09-02 22:05:00|218.48|215.68|218.48|215.68|218.48|215.68|218.48|215.68|0
1630620600000|2021-09-02 22:10:00|218.37|215.57|218.48|215.68|218.48|215.68|218.25|215.45|0
1630620900000|2021-09-02 22:15:00|218.6|215.8|218.48|215.68|218.6|215.8|218.48|215.68|0
1630621200000|2021-09-02 22:20:00|218.6|215.8|218.36|215.56|218.71|215.91|218.36|215.56|0
1630621500000|2021-09-02 22:25:00|218.25|215.45|217.9|215.1|218.25|215.45|217.9|215.1|0
1630621800000|2021-09-02 22:30:00|217.78|214.98|217.67|214.87|217.9|215.1|217.55|214.75|0
1630622100000|2021-09-02 22:35:00|217.61|214.81|217.78|214.98|217.89|215.09|217.55|214.75|0
1630622400000|2021-09-02 22:40:00|217.84|215.04|217.66|214.86|217.89|215.09|217.66|214.86|0
1630622700000|2021-09-02 22:45:00|217.72|214.92|217.89|215.09|217.89|215.09|217.72|214.92|0
1630623000000|2021-09-02 22:50:00|217.95|215.15|217.77|214.97|218.01|215.21|217.77|214.97|0
1630623300000|2021-09-02 22:55:00|217.89|215.09|217.89|215.09|217.89|215.09|217.77|214.97|0
1630623600000|2021-09-02 23:00:00|217.77|214.97|218|215.2|218|215.2|217.77|214.97|0
1630623900000|2021-09-02 23:05:00|218.11|215.31|218.23|215.43|218.35|215.55|218.11|215.31|0
1630624200000|2021-09-02 23:10:00|218.34|215.54|218.57|215.77|218.57|215.77|218.34|215.54|0
1630624500000|2021-09-02 23:15:00|218.46|215.66|218.46|215.66|218.46|215.66|218.34|215.54|0
1630624800000|2021-09-02 23:20:00|218.57|215.77|218.45|215.65|218.57|215.77|218.45|215.65|0
1630625100000|2021-09-02 23:25:00|218.57|215.77|218.68|215.88|218.8|216|218.57|215.77|0
1630625400000|2021-09-02 23:30:00|218.57|215.77|219.14|216.34|219.14|216.34|218.57|215.77|0
1630625700000|2021-09-02 23:35:00|219.03|216.23|218.79|215.99|219.03|216.23|218.68|215.88|0
1630626000000|2021-09-02 23:40:00|218.74|215.94|218.68|215.88|218.79|215.99|218.68|215.88|0
1630626300000|2021-09-02 23:45:00|218.56|215.76|218.44|215.64|218.68|215.88|218.44|215.64|0
1630626600000|2021-09-02 23:50:00|218.56|215.76|218.56|215.76|218.67|215.87|218.33|215.53|0
1630626900000|2021-09-02 23:55:00|218.62|215.82|218.79|215.99|218.9|216.1|218.62|215.82|0
1630627200000|2021-09-03 00:00:00|218.67|215.87|218.32|215.52|218.9|216.1|218.09|215.29|0
1630627500000|2021-09-03 00:05:00|218.21|215.41|217.69|214.89|218.61|215.81|217.69|214.89|0
1630627800000|2021-09-03 00:10:00|217.74|214.94|217.4|214.6|217.74|214.94|217.17|214.37|0
1630628100000|2021-09-03 00:15:00|217.51|214.71|217.57|214.77|217.74|214.94|217.28|214.48|0
1630628400000|2021-09-03 00:20:00|217.62|214.82|217.62|214.82|217.85|215.05|217.51|214.71|0
1630628700000|2021-09-03 00:25:00|217.51|214.71|217.62|214.82|217.74|214.94|217.39|214.59|0
1630629000000|2021-09-03 00:30:00|217.51|214.71|217.39|214.59|217.73|214.93|217.39|214.59|0
1630629300000|2021-09-03 00:35:00|217.5|214.7|217.04|214.24|217.5|214.7|217.04|214.24|0
1630629600000|2021-09-03 00:40:00|217.16|214.36|217.15|214.35|217.27|214.47|216.81|214.01|0
1630629900000|2021-09-03 00:45:00|217.27|214.47|217.04|214.24|217.38|214.58|217.04|214.24|0
1630630200000|2021-09-03 00:50:00|217.1|214.3|217.27|214.47|217.27|214.47|217.04|214.24|0
1630630500000|2021-09-03 00:55:00|217.15|214.35|217.26|214.46|217.38|214.58|217.15|214.35|0
1630630800000|2021-09-03 01:00:00|217.15|214.35|217.38|214.58|217.49|214.69|217.15|214.35|0
1630631100000|2021-09-03 01:05:00|217.44|214.64|217.49|214.69|217.49|214.69|217.37|214.57|0
1630631400000|2021-09-03 01:10:00|217.6|214.8|217.49|214.69|217.6|214.8|217.26|214.46|0
1630631700000|2021-09-03 01:15:00|217.43|214.63|217.49|214.69|217.6|214.8|217.26|214.46|0
1630632000000|2021-09-03 01:20:00|217.37|214.57|217.6|214.8|217.72|214.92|217.37|214.57|0
1630632300000|2021-09-03 01:25:00|217.54|214.74|217.25|214.45|217.6|214.8|217.25|214.45|0
1630632600000|2021-09-03 01:30:00|217.2|214.4|217.48|214.68|217.71|214.91|217.2|214.4|0
1630632900000|2021-09-03 01:35:00|217.59|214.79|217.82|215.02|217.94|215.14|217.48|214.68|0
1630633200000|2021-09-03 01:40:00|217.94|215.14|218.51|215.71|218.51|215.71|217.94|215.14|0
1630633500000|2021-09-03 01:45:00|218.63|215.83|217.88|215.08|218.74|215.94|217.88|215.08|0
1630633800000|2021-09-03 01:50:00|217.82|215.02|217.82|215.02|218.11|215.31|217.82|215.02|0
1630634100000|2021-09-03 01:55:00|217.7|214.9|218.05|215.25|218.16|215.36|217.7|214.9|0
1630634400000|2021-09-03 02:00:00|217.93|215.13|217.81|215.01|218.16|215.36|217.81|215.01|0
1630634700000|2021-09-03 02:05:00|217.7|214.9|217.18|214.38|217.81|215.01|217.12|214.32|0
1630635000000|2021-09-03 02:10:00|217.12|214.32|217.46|214.66|217.58|214.78|217.12|214.32|0
1630635300000|2021-09-03 02:15:00|217.35|214.55|217.12|214.32|217.35|214.55|216.95|214.15|0
1630635600000|2021-09-03 02:20:00|217|214.2|217|214.2|217.35|214.55|217|214.2|0
1630635900000|2021-09-03 02:25:00|217.11|214.31|217.23|214.43|217.57|214.77|217.06|214.26|0
1630636200000|2021-09-03 02:30:00|217.34|214.54|217.11|214.31|217.57|214.77|217|214.2|0
1630636500000|2021-09-03 02:35:00|217.05|214.25|216.65|213.85|217.11|214.31|216.53|213.73|0
1630636800000|2021-09-03 02:40:00|216.76|213.96|216.53|213.73|216.76|213.96|216.42|213.62|0
1630637100000|2021-09-03 02:45:00|216.42|213.62|215.96|213.16|216.42|213.62|215.84|213.04|0
1630637400000|2021-09-03 02:50:00|215.84|213.04|215.38|212.58|215.96|213.16|215.27|212.47|0
1630637700000|2021-09-03 02:55:00|215.27|212.47|214.35|211.55|215.38|212.58|214.24|211.44|0
1630638000000|2021-09-03 03:00:00|214.01|211.21|214.81|212.01|214.92|212.12|213.9|211.1|0
1630638300000|2021-09-03 03:05:00|214.75|211.95|214.8|212|214.92|212.12|214.46|211.66|0
1630638600000|2021-09-03 03:10:00|214.92|212.12|214.8|212|214.92|212.12|214.57|211.77|0
1630638900000|2021-09-03 03:15:00|214.69|211.89|215.14|212.34|215.26|212.46|214.57|211.77|0
1630639200000|2021-09-03 03:20:00|215.26|212.46|214.74|211.94|215.26|212.46|214.74|211.94|0
1630639500000|2021-09-03 03:25:00|214.8|212|214.91|212.11|215.03|212.23|214.68|211.88|0
1630639800000|2021-09-03 03:30:00|215.02|212.22|215.02|212.22|215.25|212.45|214.86|212.06|0
1630640100000|2021-09-03 03:35:00|215.08|212.28|215.25|212.45|215.59|212.79|215.02|212.22|0
1630640400000|2021-09-03 03:40:00|215.36|212.56|215.13|212.33|215.36|212.56|215.02|212.22|0
1630640700000|2021-09-03 03:45:00|215.08|212.28|215.13|212.33|215.25|212.45|214.9|212.1|0
1630641000000|2021-09-03 03:50:00|215.19|212.39|214.9|212.1|215.19|212.39|214.9|212.1|0
1630641300000|2021-09-03 03:55:00|214.85|212.05|214.9|212.1|214.9|212.1|214.67|211.87|0
1630641600000|2021-09-03 04:00:00|214.84|212.04|214.78|211.98|215.01|212.21|214.78|211.98|0
1630641900000|2021-09-03 04:05:00|214.9|212.1|214.78|211.98|215.01|212.21|214.67|211.87|0
1630642200000|2021-09-03 04:10:00|214.89|212.09|214.66|211.86|214.89|212.09|214.66|211.86|0
1630642500000|2021-09-03 04:15:00|214.78|211.98|214.78|211.98|214.78|211.98|214.66|211.86|0
1630642800000|2021-09-03 04:20:00|214.66|211.86|214.2|211.4|214.72|211.92|214.09|211.29|0
1630643100000|2021-09-03 04:25:00|214.15|211.35|214.2|211.4|214.2|211.4|213.97|211.17|0
1630643400000|2021-09-03 04:30:00|214.32|211.52|214.54|211.74|214.54|211.74|214.2|211.4|0
1630643700000|2021-09-03 04:35:00|214.43|211.63|214.54|211.74|214.66|211.86|214.43|211.63|0
1630644000000|2021-09-03 04:40:00|214.65|211.85|214.77|211.97|214.88|212.08|214.65|211.85|0
1630644300000|2021-09-03 04:45:00|214.83|212.03|214.65|211.85|214.88|212.08|214.65|211.85|0
1630644600000|2021-09-03 04:50:00|214.76|211.96|214.53|211.73|214.88|212.08|214.42|211.62|0
1630644900000|2021-09-03 04:55:00|214.65|211.85|214.3|211.5|214.65|211.85|214.3|211.5|0
1630645200000|2021-09-03 05:00:00|214.42|211.62|214.02|211.22|214.42|211.62|213.96|211.16|0
1630645500000|2021-09-03 05:05:00|213.96|211.16|214.64|211.84|214.76|211.96|213.96|211.16|0
1630645800000|2021-09-03 05:10:00|214.76|211.96|214.87|212.07|214.98|212.18|214.64|211.84|0
1630646100000|2021-09-03 05:15:00|214.75|211.95|214.75|211.95|214.87|212.07|214.64|211.84|0
1630646400000|2021-09-03 05:20:00|214.7|211.9|214.75|211.95|214.75|211.95|214.52|211.72|0
1630646700000|2021-09-03 05:25:00|214.64|211.84|214.52|211.72|214.86|212.06|214.52|211.72|0
1630647000000|2021-09-03 05:30:00|214.63|211.83|214.29|211.49|214.63|211.83|214.18|211.38|0
1630647300000|2021-09-03 05:35:00|214.24|211.44|214.4|211.6|214.4|211.6|214.06|211.26|0
1630647600000|2021-09-03 05:40:00|214.29|211.49|214.17|211.37|214.4|211.6|214.17|211.37|0
1630647900000|2021-09-03 05:45:00|214.06|211.26|213.71|210.91|214.17|211.37|213.71|210.91|0
1630648200000|2021-09-03 05:50:00|213.83|211.03|214.28|211.48|214.28|211.48|213.83|211.03|0
1630648500000|2021-09-03 05:55:00|214.4|211.6|214.28|211.48|214.4|211.6|214.28|211.48|0
1630648800000|2021-09-03 06:00:00|214.17|211.37|214.28|211.48|214.62|211.82|214.17|211.37|0
1630649100000|2021-09-03 06:05:00|214.39|211.59|214.96|212.16|214.96|212.16|214.28|211.48|0
1630649400000|2021-09-03 06:10:00|214.85|212.05|214.84|212.04|215.07|212.27|214.73|211.93|0
1630649700000|2021-09-03 06:15:00|214.96|212.16|215.19|212.39|215.19|212.39|214.96|212.16|0
1630650000000|2021-09-03 06:20:00|215.07|212.27|215.07|212.27|215.18|212.38|214.96|212.16|0
1630650300000|2021-09-03 06:25:00|215.18|212.38|215.52|212.72|215.52|212.72|215.18|212.38|0
1630650600000|2021-09-03 06:30:00|215.64|212.84|215.41|212.61|215.64|212.84|215.29|212.49|0
1630650900000|2021-09-03 06:35:00|215.29|212.49|215.29|212.49|215.52|212.72|215.18|212.38|0
1630651200000|2021-09-03 06:40:00|215.18|212.38|215.4|212.6|215.4|212.6|215.18|212.38|0
1630651500000|2021-09-03 06:45:00|215.52|212.72|215.29|212.49|215.75|212.95|215.29|212.49|0
1630651800000|2021-09-03 06:50:00|215.17|212.37|215.06|212.26|215.29|212.49|214.94|212.14|0
1630652100000|2021-09-03 06:55:00|215.17|212.37|215.06|212.26|215.29|212.49|215.06|212.26|0
1630652400000|2021-09-03 07:00:00|214.94|212.14|216.78|213.98|216.78|213.98|214.71|211.91|0
1630652700000|2021-09-03 07:05:00|216.53|214.13|217.27|214.87|217.61|215.21|216.35|213.95|0
1630653000000|2021-09-03 07:10:00|217.38|214.98|217.15|214.75|217.56|215.16|217.04|214.64|0
1630653300000|2021-09-03 07:15:00|217.27|214.87|217.26|214.86|217.61|215.21|217.15|214.75|0
1630653600000|2021-09-03 07:20:00|217.32|214.92|217.38|214.98|217.49|215.09|217.15|214.75|0
1630653900000|2021-09-03 07:25:00|217.26|214.86|217.26|214.86|217.38|214.98|217.15|214.75|0
1630654200000|2021-09-03 07:30:00|217.38|214.98|217.03|214.63|217.49|215.09|216.91|214.51|0
1630654500000|2021-09-03 07:35:00|217.14|214.74|216.34|213.94|217.14|214.74|216.23|213.83|0
1630654800000|2021-09-03 07:40:00|216.4|214|216.11|213.71|216.68|214.28|216.05|213.65|0
1630655100000|2021-09-03 07:45:00|216.05|213.65|215.76|213.36|216.11|213.71|215.48|213.08|0
1630655400000|2021-09-03 07:50:00|215.65|213.25|215.76|213.36|215.99|213.59|215.65|213.25|0
1630655700000|2021-09-03 07:55:00|215.88|213.48|215.53|213.13|215.88|213.48|215.53|213.13|0
1630656000000|2021-09-03 08:00:00|215.65|213.25|215.41|213.01|215.87|213.47|215.3|212.9|0
1630656300000|2021-09-03 08:05:00|215.53|213.13|215.3|212.9|215.53|213.13|215.3|212.9|0
1630656600000|2021-09-03 08:10:00|215.41|213.01|215.41|213.01|215.64|213.24|215.3|212.9|0
1630656900000|2021-09-03 08:15:00|215.52|213.12|215.52|213.12|215.64|213.24|215.41|213.01|0
1630657200000|2021-09-03 08:20:00|215.58|213.18|215.64|213.24|215.64|213.24|215.41|213.01|0
1630657500000|2021-09-03 08:25:00|215.52|213.12|215.52|213.12|215.75|213.35|215.52|213.12|0
1630657800000|2021-09-03 08:30:00|215.63|213.23|215.63|213.23|215.75|213.35|215.29|212.89|0
1630658100000|2021-09-03 08:35:00|215.75|213.35|215.63|213.23|215.75|213.35|215.52|213.12|0
1630658400000|2021-09-03 08:40:00|215.51|213.11|215.28|212.88|215.63|213.23|215.28|212.88|0
1630658700000|2021-09-03 08:45:00|215.4|213|215.28|212.88|215.4|213|215.28|212.88|0
1630659000000|2021-09-03 08:50:00|215.4|213|215.74|213.34|215.74|213.34|215.28|212.88|0
1630659300000|2021-09-03 08:55:00|215.85|213.45|216.08|213.68|216.19|213.79|215.85|213.45|0
1630659600000|2021-09-03 09:00:00|216.19|213.79|216.19|213.79|216.31|213.91|215.96|213.56|0
1630659900000|2021-09-03 09:05:00|216.08|213.68|215.96|213.56|216.19|213.79|215.96|213.56|0
1630660200000|2021-09-03 09:10:00|215.85|213.45|215.96|213.56|216.07|213.67|215.73|213.33|0
1630660500000|2021-09-03 09:15:00|216.07|213.67|216.07|213.67|216.19|213.79|215.79|213.39|0
1630660800000|2021-09-03 09:20:00|216.18|213.78|215.84|213.44|216.3|213.9|215.84|213.44|0
1630661100000|2021-09-03 09:25:00|215.73|213.33|215.95|213.55|216.07|213.67|215.73|213.33|0
1630661400000|2021-09-03 09:30:00|216.07|213.67|216.06|213.66|216.18|213.78|215.84|213.44|0
1630661700000|2021-09-03 09:35:00|216.18|213.78|216.06|213.66|216.18|213.78|215.95|213.55|0
1630662000000|2021-09-03 09:40:00|215.95|213.55|215.83|213.43|215.95|213.55|215.72|213.32|0
1630662300000|2021-09-03 09:45:00|215.89|213.49|216.17|213.77|216.17|213.77|215.89|213.49|0
1630662600000|2021-09-03 09:50:00|216.29|213.89|216.17|213.77|216.29|213.89|215.94|213.54|0
1630662900000|2021-09-03 09:55:00|216.29|213.89|216.05|213.65|216.29|213.89|216.05|213.65|0
1630663200000|2021-09-03 10:00:00|215.94|213.54|216.05|213.65|216.17|213.77|215.94|213.54|0
1630663500000|2021-09-03 10:05:00|216|213.6|215.94|213.54|216.28|213.88|215.94|213.54|0
1630663800000|2021-09-03 10:10:00|215.82|213.42|215.59|213.19|215.82|213.42|215.59|213.19|0
1630664100000|2021-09-03 10:15:00|215.7|213.3|215.36|212.96|215.7|213.3|215.36|212.96|0
1630664400000|2021-09-03 10:20:00|215.47|213.07|215.13|212.73|215.47|213.07|215.13|212.73|0
1630664700000|2021-09-03 10:25:00|215.24|212.84|215.24|212.84|215.24|212.84|215.13|212.73|0
1630665000000|2021-09-03 10:30:00|215.3|212.9|215.24|212.84|215.47|213.07|215.24|212.84|0
1630665300000|2021-09-03 10:35:00|215.13|212.73|215.24|212.84|215.24|212.84|215.01|212.61|0
1630665600000|2021-09-03 10:40:00|215.18|212.78|215.35|212.95|215.35|212.95|215.18|212.78|0
1630665900000|2021-09-03 10:45:00|215.46|213.06|215.35|212.95|215.46|213.06|215.23|212.83|0
1630666200000|2021-09-03 10:50:00|215.23|212.83|215.35|212.95|215.46|213.06|215.23|212.83|0
1630666500000|2021-09-03 10:55:00|215.46|213.06|215.57|213.17|215.57|213.17|215|212.6|0
1630666800000|2021-09-03 11:00:00|215.69|213.29|215.57|213.17|215.69|213.29|215.34|212.94|0
1630667100000|2021-09-03 11:05:00|215.52|213.12|215.68|213.28|215.68|213.28|215.46|213.06|0
1630667400000|2021-09-03 11:10:00|215.57|213.17|215.68|213.28|215.8|213.4|215.57|213.17|0
1630667700000|2021-09-03 11:15:00|215.57|213.17|215.68|213.28|215.79|213.39|215.57|213.17|0
1630668000000|2021-09-03 11:20:00|215.56|213.16|215.33|212.93|215.68|213.28|215.33|212.93|0
1630668300000|2021-09-03 11:25:00|215.39|212.99|215.45|213.05|215.45|213.05|215.22|212.82|0
1630668600000|2021-09-03 11:30:00|215.56|213.16|215.33|212.93|215.56|213.16|215.22|212.82|0
1630668900000|2021-09-03 11:35:00|215.44|213.04|215.44|213.04|215.44|213.04|215.21|212.81|0
1630669200000|2021-09-03 11:40:00|215.5|213.1|215.78|213.38|215.78|213.38|215.44|213.04|0
1630669500000|2021-09-03 11:45:00|215.67|213.27|215.78|213.38|215.78|213.38|215.55|213.15|0
1630669800000|2021-09-03 11:50:00|215.67|213.27|216.12|213.72|216.12|213.72|215.67|213.27|0
1630670100000|2021-09-03 11:55:00|216.24|213.84|216.35|213.95|216.69|214.29|216.01|213.61|0
1630670400000|2021-09-03 12:00:00|216.23|213.83|216.12|213.72|216.46|214.06|216.12|213.72|0
1630670700000|2021-09-03 12:05:00|216.23|213.83|216.69|214.29|216.69|214.29|216.18|213.78|0
1630671000000|2021-09-03 12:10:00|216.8|214.4|215.89|213.49|216.8|214.4|215.77|213.37|0
1630671300000|2021-09-03 12:15:00|215.77|213.37|215.77|213.37|216.11|213.71|215.66|213.26|0
1630671600000|2021-09-03 12:20:00|215.88|213.48|215.88|213.48|216.11|213.71|215.65|213.25|0
1630671900000|2021-09-03 12:25:00|215.94|213.54|215.71|213.31|216|213.6|215.54|213.14|0
1630672200000|2021-09-03 12:30:00|215.94|213.54|216.34|213.94|218.98|216.58|212.81|210.41|0
1630672500000|2021-09-03 12:35:00|216.22|213.82|219.15|216.75|219.79|217.39|215.42|213.02|0
1630672800000|2021-09-03 12:40:00|219.21|216.81|219.79|217.39|222.11|219.71|219.09|216.69|0
1630673100000|2021-09-03 12:45:00|219.55|217.15|218.63|216.23|220.43|218.03|218.4|216|0
1630673400000|2021-09-03 12:50:00|218.69|216.29|218.16|215.76|219.09|216.69|217.93|215.53|0
1630673700000|2021-09-03 12:55:00|218.28|215.88|217.82|215.42|218.28|215.88|217.47|215.07|0
1630674000000|2021-09-03 13:00:00|217.93|215.53|217.01|214.61|217.93|215.53|216.78|214.38|0
1630674300000|2021-09-03 13:05:00|217.13|214.73|217.35|214.95|217.47|215.07|216.67|214.27|0
1630674600000|2021-09-03 13:10:00|217.24|214.84|217.93|215.53|218.04|215.64|217.24|214.84|0
1630674900000|2021-09-03 13:15:00|218.04|215.64|219.08|216.68|219.08|216.68|217.58|215.18|0
1630675200000|2021-09-03 13:20:00|219.19|216.79|221.86|219.46|224.44|222.04|219.19|216.79|0
1630675500000|2021-09-03 13:25:00|221.98|219.58|225.02|222.62|225.02|222.62|221.74|219.34|0
1630675800000|2021-09-03 13:30:00|224.79|222.39|223.58|221.18|224.79|222.39|219.31|216.91|0
1630676100000|2021-09-03 13:35:00|223.81|221.41|224.16|221.76|225.57|223.17|223.34|220.94|0
1630676400000|2021-09-03 13:40:00|224.4|222|224.16|221.76|224.51|222.11|222.99|220.59|0
1630676700000|2021-09-03 13:45:00|224.28|221.88|224.04|221.64|225.33|222.93|223.22|220.82|0
1630677000000|2021-09-03 13:50:00|224.16|221.76|225.21|222.81|226.75|224.35|224.16|221.76|0
1630677300000|2021-09-03 13:55:00|224.98|222.58|222.81|220.41|225.57|223.17|222.63|220.23|0
1630677600000|2021-09-03 14:00:00|222.75|220.35|220.88|218.48|223.8|221.4|220.88|218.48|0
1630677900000|2021-09-03 14:05:00|220.76|218.36|221.92|219.52|222.74|220.34|220.76|218.36|0
1630678200000|2021-09-03 14:10:00|222.04|219.64|220.88|218.48|222.51|220.11|220.76|218.36|0
1630678500000|2021-09-03 14:15:00|220.82|218.42|221.45|219.05|221.57|219.17|220.41|218.01|0
1630678800000|2021-09-03 14:20:00|221.57|219.17|222.27|219.87|222.38|219.98|221.34|218.94|0
1630679100000|2021-09-03 14:25:00|222.15|219.75|222.27|219.87|222.5|220.1|221.45|219.05|0
1630679400000|2021-09-03 14:30:00|222.15|219.75|221.68|219.28|222.85|220.45|221.63|219.23|0
1630679700000|2021-09-03 14:35:00|221.91|219.51|223.9|221.5|223.9|221.5|221.45|219.05|0
1630680000000|2021-09-03 14:40:00|223.96|221.56|223.08|220.68|224.37|221.97|223.08|220.68|0
1630680300000|2021-09-03 14:45:00|223.43|221.03|222.61|220.21|223.9|221.5|222.44|220.04|0
1630680600000|2021-09-03 14:50:00|222.72|220.32|223.19|220.79|223.78|221.38|222.49|220.09|0
1630680900000|2021-09-03 14:55:00|223.31|220.91|222.49|220.09|223.54|221.14|222.08|219.68|0
1630681200000|2021-09-03 15:00:00|222.6|220.2|222.6|220.2|223.19|220.79|222.14|219.74|0
1630681500000|2021-09-03 15:05:00|222.48|220.08|221.32|218.92|222.83|220.43|221.2|218.8|0
1630681800000|2021-09-03 15:10:00|221.43|219.03|220.97|218.57|221.43|219.03|220.39|217.99|0
1630682100000|2021-09-03 15:15:00|220.85|218.45|221.66|219.26|222.13|219.73|220.85|218.45|0
1630682400000|2021-09-03 15:20:00|221.78|219.38|220.85|218.45|222.25|219.85|220.73|218.33|0
1630682700000|2021-09-03 15:25:00|220.96|218.56|221.19|218.79|221.31|218.91|220.38|217.98|0
1630683000000|2021-09-03 15:30:00|220.96|218.56|220.67|218.27|221.43|219.03|220.15|217.75|0
1630683300000|2021-09-03 15:35:00|220.73|218.33|221.31|218.91|221.31|218.91|220.38|217.98|0
1630683600000|2021-09-03 15:40:00|221.19|218.79|220.96|218.56|221.66|219.26|220.96|218.56|0
1630683900000|2021-09-03 15:45:00|220.9|218.5|221.19|218.79|221.3|218.9|220.49|218.09|0
1630684200000|2021-09-03 15:50:00|221.25|218.85|222|219.6|222.23|219.83|221.25|218.85|0
1630684500000|2021-09-03 15:55:00|222.11|219.71|222.23|219.83|222.58|220.18|221.65|219.25|0
1630684800000|2021-09-03 16:00:00|222.35|219.95|221.99|219.59|222.7|220.3|221.99|219.59|0
1630685100000|2021-09-03 16:05:00|222.11|219.71|221.29|218.89|222.17|219.77|221.18|218.78|0
1630685400000|2021-09-03 16:10:00|221.41|219.01|221.41|219.01|221.53|219.13|221.18|218.78|0
1630685700000|2021-09-03 16:15:00|221.52|219.12|221.76|219.36|221.93|219.53|221.29|218.89|0
1630686000000|2021-09-03 16:20:00|221.7|219.3|221.06|218.66|222.22|219.82|220.94|218.54|0
1630686300000|2021-09-03 16:25:00|221.17|218.77|221.29|218.89|221.46|219.06|220.94|218.54|0
1630686600000|2021-09-03 16:30:00|221.17|218.77|222.22|219.82|222.33|219.93|221.05|218.65|0
1630686900000|2021-09-03 16:35:00|222.33|219.93|222.56|220.16|222.68|220.28|222.21|219.81|0
1630687200000|2021-09-03 16:40:00|222.68|220.28|221.98|219.58|222.68|220.28|221.98|219.58|0
1630687500000|2021-09-03 16:45:00|221.92|219.52|222.21|219.81|222.44|220.04|221.75|219.35|0
1630687800000|2021-09-03 16:50:00|222.27|219.87|221.97|219.57|222.44|220.04|221.86|219.46|0
1630688100000|2021-09-03 16:55:00|221.92|219.52|221.74|219.34|221.97|219.57|221.62|219.22|0
1630688400000|2021-09-03 17:00:00|221.62|219.22|220.34|217.94|221.74|219.34|220.11|217.71|0
1630688700000|2021-09-03 17:05:00|220.23|217.83|220.11|217.71|220.34|217.94|220.11|217.71|0
1630689000000|2021-09-03 17:10:00|219.99|217.59|218.9|216.5|219.99|217.59|218.9|216.5|0
1630689300000|2021-09-03 17:15:00|218.95|216.55|218.84|216.44|219.18|216.78|218.61|216.21|0
1630689600000|2021-09-03 17:20:00|218.72|216.32|219.06|216.66|219.3|216.9|218.72|216.32|0
1630689900000|2021-09-03 17:25:00|218.95|216.55|219.52|217.12|219.52|217.12|218.83|216.43|0
1630690200000|2021-09-03 17:30:00|219.41|217.01|219.41|217.01|219.41|217.01|218.95|216.55|0
1630690500000|2021-09-03 17:35:00|219.52|217.12|219.17|216.77|219.87|217.47|219.17|216.77|0
1630690800000|2021-09-03 17:40:00|219.06|216.66|218.71|216.31|219.06|216.66|218.48|216.08|0
1630691100000|2021-09-03 17:45:00|218.6|216.2|218.48|216.08|218.94|216.54|218.36|215.96|0
1630691400000|2021-09-03 17:50:00|218.59|216.19|218.48|216.08|218.82|216.42|218.36|215.96|0
1630691700000|2021-09-03 17:55:00|218.59|216.19|218.47|216.07|218.82|216.42|218.24|215.84|0
1630692000000|2021-09-03 18:00:00|218.36|215.96|218.93|216.53|219.16|216.76|218.36|215.96|0
1630692300000|2021-09-03 18:05:00|219.05|216.65|218.82|216.42|219.28|216.88|218.82|216.42|0
1630692600000|2021-09-03 18:10:00|218.76|216.36|218.7|216.3|218.93|216.53|218.47|216.07|0
1630692900000|2021-09-03 18:15:00|218.81|216.41|218.35|215.95|218.81|216.41|218.24|215.84|0
1630693200000|2021-09-03 18:20:00|218.47|216.07|218.69|216.29|218.93|216.53|218.47|216.07|0
1630693500000|2021-09-03 18:25:00|218.81|216.41|218.81|216.41|219.15|216.75|218.58|216.18|0
1630693800000|2021-09-03 18:30:00|218.69|216.29|218.81|216.41|219.04|216.64|218.69|216.29|0
1630694100000|2021-09-03 18:35:00|218.75|216.35|218.8|216.4|219.04|216.64|218.69|216.29|0
1630694400000|2021-09-03 18:40:00|218.92|216.52|218.92|216.52|219.03|216.63|218.69|216.29|0
1630694700000|2021-09-03 18:45:00|219.03|216.63|219.15|216.75|219.38|216.98|218.92|216.52|0
1630695000000|2021-09-03 18:50:00|219.09|216.69|218.68|216.28|219.15|216.75|218.68|216.28|0
1630695300000|2021-09-03 18:55:00|218.57|216.17|218.57|216.17|218.8|216.4|218.22|215.82|0
1630695600000|2021-09-03 19:00:00|218.68|216.28|217.76|215.36|218.68|216.28|217.76|215.36|0
1630695900000|2021-09-03 19:05:00|217.64|215.24|217.87|215.47|218.1|215.7|217.64|215.24|0
1630696200000|2021-09-03 19:10:00|217.99|215.59|217.52|215.12|218.1|215.7|217.41|215.01|0
1630696500000|2021-09-03 19:15:00|217.64|215.24|218.21|215.81|218.21|215.81|217.41|215.01|0
1630696800000|2021-09-03 19:20:00|218.33|215.93|218.56|216.16|218.79|216.39|218.33|215.93|0
1630697100000|2021-09-03 19:25:00|218.44|216.04|219.01|216.61|219.13|216.73|218.21|215.81|0
1630697400000|2021-09-03 19:30:00|218.9|216.5|217.98|215.58|219.01|216.61|217.98|215.58|0
1630697700000|2021-09-03 19:35:00|218.09|215.69|216.27|213.87|218.32|215.92|215.46|213.06|0
1630698000000|2021-09-03 19:40:00|216.38|213.98|216.84|214.44|217.07|214.67|216.15|213.75|0
1630698300000|2021-09-03 19:45:00|216.96|214.56|217.07|214.67|217.19|214.79|216.26|213.86|0
1630698600000|2021-09-03 19:50:00|216.26|213.86|217.42|215.02|217.53|215.13|216.26|213.86|0
1630698900000|2021-09-03 19:55:00|217.48|215.08|218.61|216.21|218.73|216.33|217.07|214.67|0
1630699200000|2021-09-03 20:00:00|218.73|216.33|218.96|216.56|219.31|216.91|218.61|216.21|0
1630699500000|2021-09-03 20:05:00|219.07|216.67|218.84|216.44|219.07|216.67|218.84|216.44|0
1630699800000|2021-09-03 20:10:00|218.96|216.56|218.95|216.55|219.07|216.67|218.72|216.32|0
1630998300000|2021-09-07 07:05:00|215.56|213.16|216.02|213.62|216.02|213.62|215.56|213.16|0
1630998600000|2021-09-07 07:10:00|215.91|213.51|216.02|213.62|216.71|214.31|215.91|213.51|0
1630998900000|2021-09-07 07:15:00|216.14|213.74|215.56|213.16|216.25|213.85|215.56|213.16|0
1630999200000|2021-09-07 07:20:00|215.62|213.22|215.9|213.5|216.02|213.62|215.56|213.16|0
1630999500000|2021-09-07 07:25:00|215.79|213.39|215.55|213.15|216.13|213.73|215.44|213.04|0
1630999800000|2021-09-07 07:30:00|215.61|213.21|215.78|213.38|215.9|213.5|215.44|213.04|0
1631000100000|2021-09-07 07:35:00|215.9|213.5|215.9|213.5|216.13|213.73|215.67|213.27|0
1631000400000|2021-09-07 07:40:00|215.78|213.38|216.12|213.72|216.24|213.84|215.78|213.38|0
1631000700000|2021-09-07 07:45:00|216.01|213.61|216.12|213.72|216.47|214.07|215.78|213.38|0
1631001000000|2021-09-07 07:50:00|216.01|213.61|215.77|213.37|216.12|213.72|215.43|213.03|0
1631001300000|2021-09-07 07:55:00|215.89|213.49|215.66|213.26|215.89|213.49|215.31|212.91|0
1631001600000|2021-09-07 08:00:00|215.54|213.14|216.11|213.71|216.46|214.06|215.54|213.14|0
1631001900000|2021-09-07 08:05:00|216.23|213.83|217.84|215.44|218.77|216.37|216.23|213.83|0
1631002200000|2021-09-07 08:10:00|217.61|215.21|216|213.6|218.42|216.02|215.88|213.48|0
1631002500000|2021-09-07 08:15:00|216.11|213.71|216.34|213.94|216.45|214.05|215.88|213.48|0
1631002800000|2021-09-07 08:20:00|216.4|214|216.34|213.94|216.8|214.4|215.99|213.59|0
1631003100000|2021-09-07 08:25:00|216.45|214.05|216.45|214.05|217.03|214.63|216.34|213.94|0
1631003400000|2021-09-07 08:30:00|216.57|214.17|216.22|213.82|216.74|214.34|216.1|213.7|0
1631003700000|2021-09-07 08:35:00|216.16|213.76|215.99|213.59|216.33|213.93|215.76|213.36|0
1631004000000|2021-09-07 08:40:00|216.1|213.7|216.1|213.7|216.56|214.16|216.1|213.7|0
1631004300000|2021-09-07 08:45:00|216.16|213.76|216.33|213.93|216.39|213.99|216.1|213.7|0
1631004600000|2021-09-07 08:50:00|216.39|213.99|216.67|214.27|217.13|214.73|216.21|213.81|0
1631004900000|2021-09-07 08:55:00|216.73|214.33|216.67|214.27|216.79|214.39|216.21|213.81|0
1631005200000|2021-09-07 09:00:00|216.55|214.15|216.55|214.15|217.59|215.19|216.55|214.15|0
1631005500000|2021-09-07 09:05:00|216.44|214.04|217.59|215.19|217.82|215.42|216.44|214.04|0
1631005800000|2021-09-07 09:10:00|217.53|215.13|217.59|215.19|218.51|216.11|217.36|214.96|0
1631006100000|2021-09-07 09:15:00|217.7|215.3|217.93|215.53|218.16|215.76|217.47|215.07|0
1631006400000|2021-09-07 09:20:00|217.81|215.41|219.55|217.15|219.79|217.39|217.7|215.3|0
1631006700000|2021-09-07 09:25:00|219.67|217.27|218.16|215.76|219.67|217.27|218.16|215.76|0
1631007000000|2021-09-07 09:30:00|218.39|215.99|220.13|217.73|220.25|217.85|218.39|215.99|0
1631007300000|2021-09-07 09:35:00|220.02|217.62|219.55|217.15|220.25|217.85|219.31|216.91|0
1631007600000|2021-09-07 09:40:00|219.66|217.26|219.08|216.68|219.9|217.5|218.96|216.56|0
1631007900000|2021-09-07 09:45:00|219.02|216.62|219.78|217.38|219.78|217.38|218.96|216.56|0
1631008200000|2021-09-07 09:50:00|219.66|217.26|219.31|216.91|219.89|217.49|218.96|216.56|0
1631008500000|2021-09-07 09:55:00|219.42|217.02|218.38|215.98|219.42|217.02|218.38|215.98|0
1631008800000|2021-09-07 10:00:00|218.44|216.04|218.55|216.15|218.96|216.56|218.38|215.98|0
1631009100000|2021-09-07 10:05:00|218.49|216.09|218.26|215.86|218.72|216.32|218.03|215.63|0
1631009400000|2021-09-07 10:10:00|218.2|215.8|218.6|216.2|218.72|216.32|218.2|215.8|0
1631009700000|2021-09-07 10:15:00|218.72|216.32|218.25|215.85|218.72|216.32|218.14|215.74|0
1631010000000|2021-09-07 10:20:00|218.14|215.74|218.9|216.5|219.02|216.62|218.14|215.74|0
1631010300000|2021-09-07 10:25:00|219.02|216.62|219.36|216.96|219.83|217.43|218.32|215.92|0
1631010600000|2021-09-07 10:30:00|219.42|217.02|219.13|216.73|219.54|217.14|218.55|216.15|0
1631010900000|2021-09-07 10:35:00|219.01|216.61|218.78|216.38|219.36|216.96|218.67|216.27|0
1631011200000|2021-09-07 10:40:00|218.66|216.26|219.24|216.84|219.71|217.31|218.66|216.26|0
1631011500000|2021-09-07 10:45:00|219.36|216.96|219.24|216.84|219.47|217.07|219.12|216.72|0
1631011800000|2021-09-07 10:50:00|219.36|216.96|219.24|216.84|219.47|217.07|219.12|216.72|0
1631012100000|2021-09-07 10:55:00|219.35|216.95|218.77|216.37|219.47|217.07|218.77|216.37|0
1631012400000|2021-09-07 11:00:00|218.89|216.49|218.54|216.14|218.89|216.49|218.31|215.91|0
1631012700000|2021-09-07 11:05:00|218.65|216.25|218.65|216.25|218.89|216.49|218.54|216.14|0
1631013000000|2021-09-07 11:10:00|218.54|216.14|218.42|216.02|218.65|216.25|218.07|215.67|0
1631013300000|2021-09-07 11:15:00|218.53|216.13|217.49|215.09|218.53|216.13|217.38|214.98|0
1631013600000|2021-09-07 11:20:00|217.61|215.21|217.49|215.09|217.84|215.44|217.26|214.86|0
1631013900000|2021-09-07 11:25:00|217.44|215.04|217.14|214.74|217.49|215.09|216.8|214.4|0
1631014200000|2021-09-07 11:30:00|217.03|214.63|217.26|214.86|217.49|215.09|217.03|214.63|0
1631014500000|2021-09-07 11:35:00|217.14|214.74|217.54|215.14|217.6|215.2|216.91|214.51|0
1631014800000|2021-09-07 11:40:00|217.48|215.08|217.14|214.74|217.6|215.2|217.02|214.62|0
1631015100000|2021-09-07 11:45:00|217.25|214.85|217.02|214.62|217.43|215.03|217.02|214.62|0
1631015400000|2021-09-07 11:50:00|217.13|214.73|217.13|214.73|217.25|214.85|217.13|214.73|0
1631015700000|2021-09-07 11:55:00|217.25|214.85|217.36|214.96|217.48|215.08|217.02|214.62|0
1631016000000|2021-09-07 12:00:00|217.31|214.91|217.13|214.73|217.59|215.19|216.9|214.5|0
1631016300000|2021-09-07 12:05:00|217.01|214.61|217.01|214.61|217.13|214.73|217.01|214.61|0
1631016600000|2021-09-07 12:10:00|217.13|214.73|217.7|215.3|217.82|215.42|217.13|214.73|0
1631016900000|2021-09-07 12:15:00|217.59|215.19|217.7|215.3|218.16|215.76|217.59|215.19|0
1631017200000|2021-09-07 12:20:00|217.76|215.36|217.7|215.3|217.93|215.53|217.58|215.18|0
1631017500000|2021-09-07 12:25:00|217.81|215.41|217.46|215.06|217.81|215.41|217.46|215.06|0
1631017800000|2021-09-07 12:30:00|217.58|215.18|217.98|215.58|218.04|215.64|217.46|215.06|0
1631018100000|2021-09-07 12:35:00|217.92|215.52|217.58|215.18|218.04|215.64|217.58|215.18|0
1631018400000|2021-09-07 12:40:00|217.69|215.29|217.92|215.52|218.04|215.64|217.69|215.29|0
1631018700000|2021-09-07 12:45:00|217.8|215.4|218.15|215.75|218.15|215.75|217.8|215.4|0
1631019000000|2021-09-07 12:50:00|218.38|215.98|218.73|216.33|219.31|216.91|218.38|215.98|0
1631019300000|2021-09-07 12:55:00|218.84|216.44|218.72|216.32|218.96|216.56|218.61|216.21|0
1631019600000|2021-09-07 13:00:00|218.84|216.44|218.84|216.44|219.19|216.79|218.72|216.32|0
1631019900000|2021-09-07 13:05:00|218.72|216.32|218.6|216.2|218.84|216.44|218.37|215.97|0
1631020200000|2021-09-07 13:10:00|218.49|216.09|219.07|216.67|219.07|216.67|218.37|215.97|0
1631020500000|2021-09-07 13:15:00|219.18|216.78|219.41|217.01|219.64|217.24|219.06|216.66|0
1631020800000|2021-09-07 13:20:00|219.76|217.36|220.34|217.94|220.34|217.94|219.64|217.24|0
1631021100000|2021-09-07 13:25:00|220.22|217.82|220.22|217.82|220.8|218.4|219.87|217.47|0
1631021400000|2021-09-07 13:30:00|219.76|217.36|222.79|220.39|223.03|220.63|219.76|217.36|0
1631021700000|2021-09-07 13:35:00|223.26|220.86|225.63|223.23|225.63|223.23|221.86|219.46|0
1631022000000|2021-09-07 13:40:00|225.52|223.12|225.04|222.64|226.1|223.7|225.04|222.64|0
1631022300000|2021-09-07 13:45:00|225.51|223.11|226.93|224.53|227.99|225.59|225.51|223.11|0
1631022600000|2021-09-07 13:50:00|227.05|224.65|227.99|225.59|228.35|225.95|227.05|224.65|0
1631022900000|2021-09-07 13:55:00|228.11|225.71|226.33|223.93|228.35|225.95|226.22|223.82|0
1631023200000|2021-09-07 14:00:00|226.45|224.05|226.8|224.4|227.4|225|225.98|223.58|0
1631023500000|2021-09-07 14:05:00|226.68|224.28|228.46|226.06|229.05|226.65|226.68|224.28|0
1631023800000|2021-09-07 14:10:00|228.94|226.54|230.4|228|231.71|229.31|228.15|225.75|0
1631024100000|2021-09-07 14:15:00|230.52|228.12|230.99|228.59|231.23|228.83|229.44|227.04|0
1631024400000|2021-09-07 14:20:00|230.87|228.47|229.56|227.16|230.87|228.47|228.97|226.57|0
1631024700000|2021-09-07 14:25:00|229.68|227.28|230.03|227.63|230.51|228.11|229.44|227.04|0
1631025000000|2021-09-07 14:30:00|230.27|227.87|229.79|227.39|230.87|228.47|228.84|226.44|0
1631025300000|2021-09-07 14:35:00|229.91|227.51|229.73|227.33|230.5|228.1|228.25|225.85|0
1631025600000|2021-09-07 14:40:00|229.85|227.45|229.01|226.61|229.96|227.56|229.01|226.61|0
1631025900000|2021-09-07 14:45:00|229.13|226.73|228.54|226.14|229.25|226.85|228.18|225.78|0
1631026200000|2021-09-07 14:50:00|228.42|226.02|228.42|226.02|228.66|226.26|227.71|225.31|0
1631026500000|2021-09-07 14:55:00|228.54|226.14|228.06|225.66|228.65|226.25|227.94|225.54|0
1631026800000|2021-09-07 15:00:00|228.18|225.78|229.24|226.84|229.6|227.2|227.94|225.54|0
1631027100000|2021-09-07 15:05:00|229.36|226.96|230.19|227.79|230.43|228.03|229.24|226.84|0
1631027400000|2021-09-07 15:10:00|230.31|227.91|231.26|228.86|231.26|228.86|230.31|227.91|0
1631027700000|2021-09-07 15:15:00|231.38|228.98|230.42|228.02|232.21|229.81|230.3|227.9|0
1631028000000|2021-09-07 15:20:00|230.54|228.14|231.14|228.74|231.37|228.97|230.42|228.02|0
1631028300000|2021-09-07 15:25:00|231.02|228.62|230.9|228.5|232.09|229.69|230.66|228.26|0
1631028600000|2021-09-07 15:30:00|231.13|228.73|229.59|227.19|231.13|228.73|229.11|226.71|0
1631028900000|2021-09-07 15:35:00|229.47|227.07|228.99|226.59|229.82|227.42|228.87|226.47|0
1631029200000|2021-09-07 15:40:00|228.87|226.47|229.11|226.71|229.58|227.18|228.75|226.35|0
1631029500000|2021-09-07 15:45:00|229.23|226.83|229.46|227.06|229.7|227.3|229.11|226.71|0
1631029800000|2021-09-07 15:50:00|229.34|226.94|230.41|228.01|230.41|228.01|229.22|226.82|0
1631030100000|2021-09-07 15:55:00|230.53|228.13|229.81|227.41|230.89|228.49|229.46|227.06|0
1631030400000|2021-09-07 16:00:00|229.93|227.53|228.86|226.46|230.17|227.77|228.51|226.11|0
1631030700000|2021-09-07 16:05:00|228.98|226.58|227.8|225.4|228.98|226.58|227.21|224.81|0
1631031000000|2021-09-07 16:10:00|227.91|225.51|228.15|225.75|228.39|225.99|227.8|225.4|0
1631031300000|2021-09-07 16:15:00|228.03|225.63|227.79|225.39|228.27|225.87|227.56|225.16|0
1631031600000|2021-09-07 16:20:00|227.67|225.27|228.5|226.1|228.5|226.1|227.67|225.27|0
1631031900000|2021-09-07 16:25:00|228.62|226.22|227.43|225.03|228.62|226.22|227.43|225.03|0
1631032200000|2021-09-07 16:30:00|227.32|224.92|227.55|225.15|227.67|225.27|227.2|224.8|0
1631032500000|2021-09-07 16:35:00|227.43|225.03|227.9|225.5|227.9|225.5|227.08|224.68|0
1631032800000|2021-09-07 16:40:00|227.78|225.38|226.84|224.44|227.78|225.38|226.72|224.32|0
1631033100000|2021-09-07 16:45:00|226.72|224.32|225.78|223.38|226.72|224.32|225.66|223.26|0
1631033400000|2021-09-07 16:50:00|225.66|223.26|225.78|223.38|226.01|223.61|225.54|223.14|0
1631033700000|2021-09-07 16:55:00|225.66|223.26|225.08|222.68|226.91|224.51|224.96|222.56|0
1631034000000|2021-09-07 17:00:00|224.96|222.56|225.66|223.26|225.67|223.27|224.38|221.98|0
1631034300000|2021-09-07 17:05:00|225.55|223.15|225.19|222.79|225.66|223.26|224.72|222.32|0
1631034600000|2021-09-07 17:10:00|225.08|222.68|224.25|221.85|225.08|222.68|224.14|221.74|0
1631034900000|2021-09-07 17:15:00|224.37|221.97|224.25|221.85|224.49|222.09|224.14|221.74|0
1631035200000|2021-09-07 17:20:00|224.14|221.74|224.72|222.32|224.72|222.32|224.13|221.73|0
1631035500000|2021-09-07 17:25:00|224.84|222.44|225.07|222.67|225.42|223.02|224.72|222.32|0
1631035800000|2021-09-07 17:30:00|225.19|222.79|224.71|222.31|225.3|222.9|224.48|222.08|0
1631036100000|2021-09-07 17:35:00|224.6|222.2|224.36|221.96|225.07|222.67|224.24|221.84|0
1631036400000|2021-09-07 17:40:00|224.24|221.84|224.48|222.08|224.59|222.19|224.13|221.73|0
1631036700000|2021-09-07 17:45:00|224.36|221.96|224.59|222.19|224.59|222.19|224.24|221.84|0
1631037000000|2021-09-07 17:50:00|224.47|222.07|224|221.6|224.59|222.19|224|221.6|0
1631037300000|2021-09-07 17:55:00|224.12|221.72|224.35|221.95|224.35|221.95|224|221.6|0
1631037600000|2021-09-07 18:00:00|224.47|222.07|224.82|222.42|225.06|222.66|224.47|222.07|0
1631037900000|2021-09-07 18:05:00|224.94|222.54|225.29|222.89|225.64|223.24|224.94|222.54|0
1631038200000|2021-09-07 18:10:00|225.05|222.65|224.58|222.18|225.05|222.65|224.35|221.95|0
1631038500000|2021-09-07 18:15:00|224.46|222.06|225.87|223.47|225.99|223.59|224.46|222.06|0
1631038800000|2021-09-07 18:20:00|225.75|223.35|225.98|223.58|226.22|223.82|225.63|223.23|0
1631039100000|2021-09-07 18:25:00|225.87|223.47|226.34|223.94|226.45|224.05|225.87|223.47|0
1631039400000|2021-09-07 18:30:00|226.45|224.05|225.75|223.35|227.16|224.76|225.63|223.23|0
1631039700000|2021-09-07 18:35:00|225.86|223.46|225.63|223.23|226.33|223.93|225.27|222.87|0
1631040000000|2021-09-07 18:40:00|225.69|223.29|225.98|223.58|226.21|223.81|225.63|223.23|0
1631040300000|2021-09-07 18:45:00|225.86|223.46|226.21|223.81|226.45|224.05|225.74|223.34|0
1631040600000|2021-09-07 18:50:00|226.09|223.69|225.62|223.22|226.33|223.93|225.5|223.1|0
1631040900000|2021-09-07 18:55:00|225.5|223.1|225.38|222.98|225.62|223.22|225.15|222.75|0
1631041200000|2021-09-07 19:00:00|225.5|223.1|224.68|222.28|225.5|223.1|224.68|222.28|0
1631041500000|2021-09-07 19:05:00|224.56|222.16|225.38|222.98|225.38|222.98|224.56|222.16|0
1631041800000|2021-09-07 19:10:00|225.26|222.86|225.38|222.98|225.5|223.1|224.91|222.51|0
1631042100000|2021-09-07 19:15:00|225.49|223.09|225.73|223.33|226.2|223.8|225.14|222.74|0
1631042400000|2021-09-07 19:20:00|225.84|223.44|225.96|223.56|226.2|223.8|225.73|223.33|0
1631042700000|2021-09-07 19:25:00|226.2|223.8|226.66|224.26|226.66|224.26|225.84|223.44|0
1631043000000|2021-09-07 19:30:00|226.78|224.38|226.43|224.03|227.14|224.74|226.19|223.79|0
1631043300000|2021-09-07 19:35:00|226.31|223.91|227.49|225.09|227.49|225.09|226.19|223.79|0
1631043600000|2021-09-07 19:40:00|227.37|224.97|227.6|225.2|227.72|225.32|227.25|224.85|0
1631043900000|2021-09-07 19:45:00|227.72|225.32|227.84|225.44|228.07|225.67|226.89|224.49|0
1631044200000|2021-09-07 19:50:00|227.36|224.96|227.72|225.32|228.43|226.03|227.25|224.85|0
1631044500000|2021-09-07 19:55:00|227.83|225.43|228.11|225.71|228.59|226.19|226.45|224.05|0
1631044800000|2021-09-07 20:00:00|228.23|225.83|229.18|226.78|229.3|226.9|228.23|225.83|0
1631045100000|2021-09-07 20:05:00|228.94|226.54|228.94|226.54|229.18|226.78|228.58|226.18|0
1631045400000|2021-09-07 20:10:00|229.06|226.66|229.77|227.37|230.01|227.61|229.06|226.66|0
1631045700000|2021-09-07 20:15:00|229.85|227.05|229.37|226.57|229.85|227.05|229.25|226.45|0
1631046000000|2021-09-07 20:20:00|229.31|226.51|229.37|226.57|229.37|226.57|229.13|226.33|0
1631046600000|2021-09-07 20:30:00|229.49|226.69|229.48|226.68|229.6|226.8|229.48|226.68|0
1631046900000|2021-09-07 20:35:00|229.37|226.57|229.36|226.56|229.48|226.68|229.36|226.56|0
1631047200000|2021-09-07 20:40:00|229.48|226.68|229.36|226.56|229.48|226.68|229.36|226.56|0
1631047500000|2021-09-07 20:45:00|229.24|226.44|229.24|226.44|229.36|226.56|229.12|226.32|0
1631047800000|2021-09-07 20:50:00|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1631048100000|2021-09-07 20:55:00|229|226.2|229.18|226.38|229.18|226.38|228.88|226.08|0
1631048400000|2021-09-07 21:00:00|229.14|226.34|229.01|226.21|229.15|226.35|229.01|226.21|0
1631048700000|2021-09-07 21:05:00|229.02|226.22|229.06|226.26|229.06|226.26|229.02|226.22|0
1631049000000|2021-09-07 21:10:00|229.07|226.27|229.07|226.27|229.07|226.27|229.07|226.27|0
1631049300000|2021-09-07 21:15:00|229.14|226.34|229.07|226.27|229.14|226.34|229.07|226.27|0
1631049600000|2021-09-07 21:20:00|229.1|226.3|229.14|226.34|229.14|226.34|229.09|226.29|0
1631049900000|2021-09-07 21:25:00|229.13|226.33|229.13|226.33|229.13|226.33|229.13|226.33|0
1631050200000|2021-09-07 21:30:00|229.15|226.35|229.13|226.33|229.15|226.35|229.13|226.33|0
1631050500000|2021-09-07 21:35:00|229.11|226.31|229.13|226.33|229.13|226.33|229.11|226.31|0
1631050800000|2021-09-07 21:40:00|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1631051100000|2021-09-07 21:45:00|229.13|226.33|229.13|226.33|229.13|226.33|229.11|226.31|0
1631051400000|2021-09-07 21:50:00|229.12|226.32|229.11|226.31|229.23|226.43|229.11|226.31|0
1631051700000|2021-09-07 21:55:00|229.09|226.29|229.11|226.31|229.11|226.31|229.08|226.28|0
1631052000000|2021-09-07 22:00:00|229.15|226.35|228.85|226.05|229.21|226.41|228.85|226.05|0
1631052300000|2021-09-07 22:05:00|228.97|226.17|228.5|225.7|228.97|226.17|228.5|225.7|0
1631052600000|2021-09-07 22:10:00|228.38|225.58|228.38|225.58|228.5|225.7|228.26|225.46|0
1631052900000|2021-09-07 22:15:00|228.26|225.46|228.37|225.57|228.38|225.58|228.26|225.46|0
1631053200000|2021-09-07 22:20:00|228.26|225.46|228.49|225.69|228.61|225.81|228.25|225.45|0
1631053500000|2021-09-07 22:25:00|228.61|225.81|228.84|226.04|229.08|226.28|228.61|225.81|0
1631053800000|2021-09-07 22:30:00|228.73|225.93|228.49|225.69|228.79|225.99|228.49|225.69|0
1631054100000|2021-09-07 22:35:00|228.6|225.8|228.96|226.16|228.96|226.16|228.49|225.69|0
1631054400000|2021-09-07 22:40:00|229.08|226.28|229.31|226.51|229.31|226.51|228.96|226.16|0
1631054700000|2021-09-07 22:45:00|229.19|226.39|229.07|226.27|229.31|226.51|228.95|226.15|0
1631055000000|2021-09-07 22:50:00|229.19|226.39|228.95|226.15|229.19|226.39|228.95|226.15|0
1631055300000|2021-09-07 22:55:00|229.07|226.27|228.95|226.15|229.19|226.39|228.95|226.15|0
1631055600000|2021-09-07 23:00:00|228.83|226.03|228.95|226.15|229.07|226.27|228.83|226.03|0
1631055900000|2021-09-07 23:05:00|229.01|226.21|229.3|226.5|229.3|226.5|229.01|226.21|0
1631056200000|2021-09-07 23:10:00|229.42|226.62|229.89|227.09|230.01|227.21|229.3|226.5|0
1631056500000|2021-09-07 23:15:00|229.77|226.97|229.53|226.73|229.77|226.97|229.53|226.73|0
1631056800000|2021-09-07 23:20:00|229.65|226.85|229.65|226.85|229.89|227.09|229.65|226.85|0
1631057100000|2021-09-07 23:25:00|229.53|226.73|229.77|226.97|229.89|227.09|229.53|226.73|0
1631057400000|2021-09-07 23:30:00|229.65|226.85|229.65|226.85|229.89|227.09|229.65|226.85|0
1631057700000|2021-09-07 23:35:00|229.53|226.73|229.41|226.61|229.65|226.85|229.41|226.61|0
1631058000000|2021-09-07 23:40:00|229.53|226.73|229.17|226.37|229.53|226.73|229.17|226.37|0
1631058300000|2021-09-07 23:45:00|229.29|226.49|229.64|226.84|229.64|226.84|229.29|226.49|0
1631058600000|2021-09-07 23:50:00|229.76|226.96|230.59|227.79|230.59|227.79|229.52|226.72|0
1631058900000|2021-09-07 23:55:00|230.71|227.91|230.59|227.79|231.07|228.27|230.47|227.67|0
1631059200000|2021-09-08 00:00:00|230.47|227.67|229.75|226.95|230.59|227.79|229.75|226.95|0
1631059500000|2021-09-08 00:05:00|229.64|226.84|229.16|226.36|229.87|227.07|229.04|226.24|0
1631059800000|2021-09-08 00:10:00|228.92|226.12|228.56|225.76|228.92|226.12|228.45|225.65|0
1631060100000|2021-09-08 00:15:00|228.51|225.71|228.8|226|228.92|226.12|228.09|225.29|0
1631060400000|2021-09-08 00:20:00|228.68|225.88|228.44|225.64|228.92|226.12|228.32|225.52|0
1631060700000|2021-09-08 00:25:00|228.56|225.76|228.68|225.88|228.68|225.88|228.32|225.52|0
1631061000000|2021-09-08 00:30:00|228.56|225.76|228.79|225.99|228.91|226.11|228.56|225.76|0
1631061300000|2021-09-08 00:35:00|228.67|225.87|228.67|225.87|228.91|226.11|228.56|225.76|0
1631061600000|2021-09-08 00:40:00|228.55|225.75|227.84|225.04|228.67|225.87|227.72|224.92|0
1631061900000|2021-09-08 00:45:00|227.72|224.92|227.72|224.92|227.96|225.16|227.6|224.8|0
1631062200000|2021-09-08 00:50:00|227.6|224.8|226.89|224.09|227.6|224.8|226.78|223.98|0
1631062500000|2021-09-08 00:55:00|226.78|223.98|226.89|224.09|227.25|224.45|226.77|223.97|0
1631062800000|2021-09-08 01:00:00|226.77|223.97|227.01|224.21|227.13|224.33|226.77|223.97|0
1631063100000|2021-09-08 01:05:00|226.89|224.09|227|224.2|227.12|224.32|226.77|223.97|0
1631063400000|2021-09-08 01:10:00|227.12|224.32|226.88|224.08|227.24|224.44|226.88|224.08|0
1631063700000|2021-09-08 01:15:00|226.77|223.97|227|224.2|227.24|224.44|226.65|223.85|0
1631064000000|2021-09-08 01:20:00|226.88|224.08|226.88|224.08|226.88|224.08|226.53|223.73|0
1631064300000|2021-09-08 01:25:00|227|224.2|226.88|224.08|227|224.2|226.53|223.73|0
1631064600000|2021-09-08 01:30:00|226.76|223.96|227.11|224.31|227.23|224.43|226.64|223.84|0
1631064900000|2021-09-08 01:35:00|227.23|224.43|226.29|223.49|227.35|224.55|226.29|223.49|0
1631065200000|2021-09-08 01:40:00|226.17|223.37|226.17|223.37|226.4|223.6|225.81|223.01|0
1631065500000|2021-09-08 01:45:00|226.28|223.48|225.93|223.13|226.28|223.48|225.81|223.01|0
1631065800000|2021-09-08 01:50:00|226.05|223.25|225.93|223.13|226.16|223.36|225.69|222.89|0
1631066100000|2021-09-08 01:55:00|225.81|223.01|226.28|223.48|226.28|223.48|225.81|223.01|0
1631066400000|2021-09-08 02:00:00|226.16|223.36|226.04|223.24|226.51|223.71|225.92|223.12|0
1631066700000|2021-09-08 02:05:00|226.16|223.36|226.04|223.24|226.16|223.36|225.81|223.01|0
1631067000000|2021-09-08 02:10:00|226.16|223.36|225.92|223.12|226.16|223.36|225.8|223|0
1631067300000|2021-09-08 02:15:00|226.04|223.24|226.03|223.23|226.51|223.71|226.03|223.23|0
1631067600000|2021-09-08 02:20:00|226.15|223.35|226.03|223.23|226.27|223.47|226.03|223.23|0
1631067900000|2021-09-08 02:25:00|225.91|223.11|225.91|223.11|226.03|223.23|225.8|223|0
1631068200000|2021-09-08 02:30:00|226.03|223.23|226.38|223.58|226.5|223.7|225.91|223.11|0
1631068500000|2021-09-08 02:35:00|226.5|223.7|226.5|223.7|226.62|223.82|226.38|223.58|0
1631068800000|2021-09-08 02:40:00|226.61|223.81|226.38|223.58|226.61|223.81|226.38|223.58|0
1631069100000|2021-09-08 02:45:00|226.32|223.52|226.26|223.46|226.38|223.58|226.26|223.46|0
1631069400000|2021-09-08 02:50:00|226.37|223.57|226.37|223.57|226.61|223.81|226.37|223.57|0
1631069700000|2021-09-08 02:55:00|226.25|223.45|226.61|223.81|226.61|223.81|226.25|223.45|0
1631070000000|2021-09-08 03:00:00|226.49|223.69|226.49|223.69|226.49|223.69|226.25|223.45|0
1631070300000|2021-09-08 03:05:00|226.37|223.57|226.25|223.45|226.49|223.69|226.13|223.33|0
1631070600000|2021-09-08 03:10:00|226.37|223.57|226.36|223.56|226.48|223.68|226.36|223.56|0
1631070900000|2021-09-08 03:15:00|226.25|223.45|226.83|224.03|226.83|224.03|226.25|223.45|0
1631071200000|2021-09-08 03:20:00|226.72|223.92|227.18|224.38|227.3|224.5|226.72|223.92|0
1631071500000|2021-09-08 03:25:00|227.3|224.5|227.54|224.74|227.54|224.74|227.18|224.38|0
1631071800000|2021-09-08 03:30:00|227.42|224.62|228.72|225.92|228.84|226.04|227.42|224.62|0
1631072100000|2021-09-08 03:35:00|228.6|225.8|229.19|226.39|229.31|226.51|228.36|225.56|0
1631072400000|2021-09-08 03:40:00|229.31|226.51|228.83|226.03|229.31|226.51|228.83|226.03|0
1631072700000|2021-09-08 03:45:00|228.95|226.15|228.36|225.56|228.95|226.15|228.36|225.56|0
1631073000000|2021-09-08 03:50:00|228.47|225.67|228.47|225.67|228.47|225.67|228.35|225.55|0
1631073300000|2021-09-08 03:55:00|228.35|225.55|228.47|225.67|228.59|225.79|228.35|225.55|0
1631073600000|2021-09-08 04:00:00|228.35|225.55|228.59|225.79|228.59|225.79|228.23|225.43|0
1631073900000|2021-09-08 04:05:00|228.71|225.91|228.58|225.78|228.71|225.91|228.35|225.55|0
1631074200000|2021-09-08 04:10:00|228.47|225.67|228.58|225.78|228.7|225.9|228.46|225.66|0
1631074500000|2021-09-08 04:15:00|228.46|225.66|228.58|225.78|228.58|225.78|228.46|225.66|0
1631074800000|2021-09-08 04:20:00|228.52|225.72|228.11|225.31|228.58|225.78|228.11|225.31|0
1631075100000|2021-09-08 04:25:00|228.22|225.42|228.1|225.3|228.34|225.54|228.1|225.3|0
1631075400000|2021-09-08 04:30:00|228.22|225.42|227.86|225.06|228.22|225.42|227.63|224.83|0
1631075700000|2021-09-08 04:35:00|227.75|224.95|227.74|224.94|227.98|225.18|227.74|224.94|0
1631076000000|2021-09-08 04:40:00|227.86|225.06|227.98|225.18|227.98|225.18|227.74|224.94|0
1631076300000|2021-09-08 04:45:00|227.86|225.06|227.98|225.18|228.1|225.3|227.86|225.06|0
1631076600000|2021-09-08 04:50:00|228.09|225.29|228.09|225.29|228.21|225.41|227.98|225.18|0
1631076900000|2021-09-08 04:55:00|227.97|225.17|227.97|225.17|228.09|225.29|227.97|225.17|0
1631077200000|2021-09-08 05:00:00|227.85|225.05|227.85|225.05|228.09|225.29|227.85|225.05|0
1631077500000|2021-09-08 05:05:00|227.97|225.17|228.2|225.4|228.21|225.41|227.85|225.05|0
1631077800000|2021-09-08 05:10:00|228.09|225.29|228.56|225.76|228.68|225.88|227.97|225.17|0
1631078100000|2021-09-08 05:15:00|228.62|225.82|227.49|224.69|228.62|225.82|227.49|224.69|0
1631078400000|2021-09-08 05:20:00|227.37|224.57|226.78|223.98|227.37|224.57|226.66|223.86|0
1631078700000|2021-09-08 05:25:00|226.66|223.86|226.78|223.98|227.13|224.33|226.66|223.86|0
1631079000000|2021-09-08 05:30:00|226.66|223.86|227.25|224.45|227.25|224.45|226.66|223.86|0
1631079300000|2021-09-08 05:35:00|227.13|224.33|226.66|223.86|227.25|224.45|226.66|223.86|0
1631079600000|2021-09-08 05:40:00|226.78|223.98|226.66|223.86|227.01|224.21|226.66|223.86|0
1631079900000|2021-09-08 05:45:00|226.77|223.97|226.89|224.09|227.01|224.21|226.65|223.85|0
1631080200000|2021-09-08 05:50:00|227.01|224.21|226.89|224.09|227.01|224.21|226.77|223.97|0
1631080500000|2021-09-08 05:55:00|226.77|223.97|226.65|223.85|227.12|224.32|226.65|223.85|0
1631080800000|2021-09-08 06:00:00|226.77|223.97|226.65|223.85|227|224.2|226.53|223.73|0
1631081100000|2021-09-08 06:05:00|226.77|223.97|226.76|223.96|227.12|224.32|226.53|223.73|0
1631081400000|2021-09-08 06:10:00|226.88|224.08|226.64|223.84|227|224.2|226.64|223.84|0
1631081700000|2021-09-08 06:15:00|226.76|223.96|226.41|223.61|226.88|224.08|226.29|223.49|0
1631082000000|2021-09-08 06:20:00|226.47|223.67|226.87|224.07|226.99|224.19|226.47|223.67|0
1631082300000|2021-09-08 06:25:00|226.99|224.19|227.23|224.43|227.23|224.43|226.64|223.84|0
1631082600000|2021-09-08 06:30:00|227.11|224.31|227.7|224.9|227.82|225.02|226.99|224.19|0
1631082900000|2021-09-08 06:35:00|227.81|225.01|228.52|225.72|228.64|225.84|227.7|224.9|0
1631083200000|2021-09-08 06:40:00|228.58|225.78|228.52|225.72|228.88|226.08|228.52|225.72|0
1631083500000|2021-09-08 06:45:00|228.4|225.6|229.35|226.55|229.47|226.67|228.4|225.6|0
1631083800000|2021-09-08 06:50:00|229.23|226.43|229.82|227.02|229.82|227.02|229.23|226.43|0
1631084100000|2021-09-08 06:55:00|229.94|227.14|229.58|226.78|230.06|227.26|229.23|226.43|0
1631084400000|2021-09-08 07:00:00|229.94|227.14|230.06|227.26|230.06|227.26|229.46|226.66|0
1631084700000|2021-09-08 07:05:00|229.86|227.46|233.55|231.15|233.55|231.15|229.86|227.46|0
1631085000000|2021-09-08 07:10:00|234.39|231.99|236.56|234.16|237.04|234.64|233.91|231.51|0
1631085300000|2021-09-08 07:15:00|236.68|234.28|235.47|233.07|237.16|234.76|235.47|233.07|0
1631085600000|2021-09-08 07:20:00|235.59|233.19|236.92|234.52|237.65|235.25|235.59|233.19|0
1631085900000|2021-09-08 07:25:00|237.16|234.76|237.04|234.64|238.25|235.85|236.43|234.03|0
1631086200000|2021-09-08 07:30:00|236.92|234.52|239.07|236.67|240.72|238.32|236.92|234.52|0
1631086500000|2021-09-08 07:35:00|238.95|236.55|238.46|236.06|239.55|237.15|238.1|235.7|0
1631086800000|2021-09-08 07:40:00|238.58|236.18|238.46|236.06|239.25|236.85|238.22|235.82|0
1631087100000|2021-09-08 07:45:00|238.34|235.94|239.42|237.02|239.91|237.51|238.34|235.94|0
1631087400000|2021-09-08 07:50:00|239.3|236.9|238.57|236.17|239.91|237.51|238.33|235.93|0
1631087700000|2021-09-08 07:55:00|238.45|236.05|238.69|236.29|239.42|237.02|238.45|236.05|0
1631088000000|2021-09-08 08:00:00|238.57|236.17|237.97|235.57|239.66|237.26|237.48|235.08|0
1631088300000|2021-09-08 08:05:00|237.85|235.45|239.54|237.14|240.27|237.87|237.72|235.32|0
1631088600000|2021-09-08 08:10:00|239.66|237.26|240.02|237.62|240.26|237.86|239.41|237.01|0
1631088900000|2021-09-08 08:15:00|240.26|237.86|239.9|237.5|240.26|237.86|239.53|237.13|0
1631089200000|2021-09-08 08:20:00|240.02|237.62|239.89|237.49|241.72|239.32|239.29|236.89|0
1631089500000|2021-09-08 08:25:00|240.02|237.62|239.04|236.64|241.35|238.95|238.8|236.4|0
1631089800000|2021-09-08 08:30:00|238.92|236.52|240.01|237.61|240.74|238.34|238.92|236.52|0
1631090100000|2021-09-08 08:35:00|239.89|237.49|237.83|235.43|240.13|237.73|237.71|235.31|0
1631090400000|2021-09-08 08:40:00|237.59|235.19|237.35|234.95|238.68|236.28|237.35|234.95|0
1631090700000|2021-09-08 08:45:00|237.23|234.83|237.22|234.82|237.77|235.37|236.62|234.22|0
1631091000000|2021-09-08 08:50:00|237.1|234.7|237.34|234.94|237.7|235.3|236.74|234.34|0
1631091300000|2021-09-08 08:55:00|237.46|235.06|238.18|235.78|238.31|235.91|237.34|234.94|0
1631091600000|2021-09-08 09:00:00|238.31|235.91|237.46|235.06|238.55|236.15|237.1|234.7|0
1631091900000|2021-09-08 09:05:00|237.52|235.12|237.16|234.76|237.94|235.54|236.85|234.45|0
1631092200000|2021-09-08 09:10:00|237.22|234.82|237.52|235.12|238.18|235.78|237.22|234.82|0
1631092500000|2021-09-08 09:15:00|237.45|235.05|237.57|235.17|237.94|235.54|237.33|234.93|0
1631092800000|2021-09-08 09:20:00|237.45|235.05|236.13|233.73|237.81|235.41|236.13|233.73|0
1631093100000|2021-09-08 09:25:00|236.07|233.67|236.12|233.72|236.37|233.97|235.88|233.48|0
1631093400000|2021-09-08 09:30:00|236|233.6|235.28|232.88|236|233.6|234.93|232.53|0
1631093700000|2021-09-08 09:35:00|235.16|232.76|234.56|232.16|235.16|232.76|234.09|231.69|0
1631094000000|2021-09-08 09:40:00|234.44|232.04|234.56|232.16|234.8|232.4|234.08|231.68|0
1631094300000|2021-09-08 09:45:00|234.44|232.04|234.56|232.16|234.92|232.52|234.44|232.04|0
1631094600000|2021-09-08 09:50:00|234.32|231.92|233.19|230.79|234.44|232.04|233.07|230.67|0
1631094900000|2021-09-08 09:55:00|233.07|230.67|232.71|230.31|233.19|230.79|232.48|230.08|0
1631095200000|2021-09-08 10:00:00|232.59|230.19|233.07|230.67|233.19|230.79|232.48|230.08|0
1631095500000|2021-09-08 10:05:00|232.95|230.55|232.23|229.83|232.95|230.55|232.11|229.71|0
1631095800000|2021-09-08 10:10:00|232.35|229.95|233.06|230.66|233.3|230.9|232.29|229.89|0
1631096100000|2021-09-08 10:15:00|232.95|230.55|233.06|230.66|233.06|230.66|232.47|230.07|0
1631096400000|2021-09-08 10:20:00|232.94|230.54|232.58|230.18|233.06|230.66|232.46|230.06|0
1631096700000|2021-09-08 10:25:00|232.7|230.3|232.58|230.18|233.06|230.66|232.58|230.18|0
1631097000000|2021-09-08 10:30:00|232.46|230.06|232.46|230.06|232.7|230.3|231.39|228.99|0
1631097300000|2021-09-08 10:35:00|232.4|230|232.46|230.06|232.46|230.06|231.87|229.47|0
1631097600000|2021-09-08 10:40:00|232.4|230|232.4|230|232.46|230.06|232.1|229.7|0
1631097900000|2021-09-08 10:45:00|232.34|229.94|231.86|229.46|232.34|229.94|231.62|229.22|0
1631098200000|2021-09-08 10:50:00|231.74|229.34|230.79|228.39|231.74|229.34|230.55|228.15|0
1631098500000|2021-09-08 10:55:00|230.67|228.27|231.74|229.34|231.86|229.46|230.67|228.27|0
1631098800000|2021-09-08 11:00:00|231.38|228.98|231.08|228.68|231.62|229.22|230.55|228.15|0
1631099100000|2021-09-08 11:05:00|231.02|228.62|230.9|228.5|231.5|229.1|230.78|228.38|0
1631099400000|2021-09-08 11:10:00|230.78|228.38|229.6|227.2|231.02|228.62|229.48|227.08|0
1631099700000|2021-09-08 11:15:00|229.72|227.32|229.95|227.55|229.95|227.55|229.36|226.96|0
1631100000000|2021-09-08 11:20:00|230.07|227.67|230.62|228.22|231.8|229.4|229.33|226.93|0
1631100300000|2021-09-08 11:25:00|230.5|228.1|230.74|228.34|230.86|228.46|230.5|228.1|0
1631100600000|2021-09-08 11:30:00|230.62|228.22|230.86|228.46|230.98|228.58|230.62|228.22|0
1631100900000|2021-09-08 11:35:00|230.85|228.45|230.38|227.98|230.85|228.45|230.26|227.86|0
1631101200000|2021-09-08 11:40:00|230.5|228.1|230.73|228.33|231.09|228.69|230.26|227.86|0
1631101500000|2021-09-08 11:45:00|230.61|228.21|230.85|228.45|230.97|228.57|230.61|228.21|0
1631101800000|2021-09-08 11:50:00|230.97|228.57|230.73|228.33|231.09|228.69|230.73|228.33|0
1631102100000|2021-09-08 11:55:00|230.61|228.21|231.2|228.8|231.32|228.92|230.49|228.09|0
1631102400000|2021-09-08 12:00:00|231.08|228.68|230.49|228.09|231.08|228.68|230.25|227.85|0
1631102700000|2021-09-08 12:05:00|230.61|228.21|232.5|230.1|232.5|230.1|230.37|227.97|0
1631103000000|2021-09-08 12:10:00|232.62|230.22|232.26|229.86|232.86|230.46|231.91|229.51|0
1631103300000|2021-09-08 12:15:00|232.38|229.98|233.33|230.93|233.46|231.06|232.38|229.98|0
1631103600000|2021-09-08 12:20:00|233.21|230.81|233.21|230.81|233.57|231.17|232.62|230.22|0
1631103900000|2021-09-08 12:25:00|233.33|230.93|232.97|230.57|233.45|231.05|232.85|230.45|0
1631104200000|2021-09-08 12:30:00|233.09|230.69|233.45|231.05|233.57|231.17|232.5|230.1|0
1631104500000|2021-09-08 12:35:00|233.57|231.17|232.61|230.21|233.81|231.41|232.61|230.21|0
1631104800000|2021-09-08 12:40:00|232.85|230.45|232.13|229.73|232.85|230.45|231.89|229.49|0
1631105100000|2021-09-08 12:45:00|232.25|229.85|230.94|228.54|232.25|229.85|230.94|228.54|0
1631105400000|2021-09-08 12:50:00|231.06|228.66|231.65|229.25|232.13|229.73|231.06|228.66|0
1631105700000|2021-09-08 12:55:00|231.77|229.37|231.41|229.01|231.89|229.49|231.06|228.66|0
1631106000000|2021-09-08 13:00:00|231.29|228.89|231.05|228.65|231.65|229.25|231.05|228.65|0
1631106300000|2021-09-08 13:05:00|231.17|228.77|231.76|229.36|232|229.6|231.17|228.77|0
1631106600000|2021-09-08 13:10:00|231.65|229.25|233.07|230.67|233.07|230.67|231.65|229.25|0
1631106900000|2021-09-08 13:15:00|233.19|230.79|232.95|230.55|233.31|230.91|232.83|230.43|0
1631107200000|2021-09-08 13:20:00|233.07|230.67|232.83|230.43|233.19|230.79|232.71|230.31|0
1631107500000|2021-09-08 13:25:00|232.71|230.31|233.42|231.02|233.66|231.26|232.59|230.19|0
1631107800000|2021-09-08 13:30:00|233.19|230.79|235.7|233.3|235.82|233.42|233.19|230.79|0
1631108100000|2021-09-08 13:35:00|235.94|233.54|232.7|230.3|235.94|233.54|232.7|230.3|0
1631108400000|2021-09-08 13:40:00|232.82|230.42|232.7|230.3|233.78|231.38|232.35|229.95|0
1631108700000|2021-09-08 13:45:00|232.82|230.42|232.82|230.42|232.94|230.54|230.92|228.52|0
1631109000000|2021-09-08 13:50:00|232.94|230.54|232.82|230.42|233.89|231.49|232.46|230.06|0
1631109300000|2021-09-08 13:55:00|232.94|230.54|230.57|228.17|232.94|230.54|230.57|228.17|0
1631109600000|2021-09-08 14:00:00|230.45|228.05|230.68|228.28|230.68|228.28|228.43|226.03|0
1631109900000|2021-09-08 14:05:00|230.56|228.16|229.49|227.09|230.56|228.16|228.78|226.38|0
1631110200000|2021-09-08 14:10:00|229.38|226.98|229.61|227.21|229.97|227.57|229.14|226.74|0
1631110500000|2021-09-08 14:15:00|229.49|227.09|230.32|227.92|231.27|228.87|229.49|227.09|0
1631110800000|2021-09-08 14:20:00|230.44|228.04|231.51|229.11|231.51|229.11|229.49|227.09|0
1631111100000|2021-09-08 14:25:00|231.63|229.23|232.58|230.18|232.94|230.54|231.27|228.87|0
1631111400000|2021-09-08 14:30:00|232.46|230.06|234.78|232.38|235.14|232.74|232.04|229.64|0
1631111700000|2021-09-08 14:35:00|235.02|232.62|240.8|238.4|240.8|238.4|234.78|232.38|0
1631112000000|2021-09-08 14:40:00|240.56|238.16|242.07|239.67|242.92|240.52|240.36|237.96|0
1631112300000|2021-09-08 14:45:00|241.94|239.54|239.51|237.11|242.92|240.52|239.51|237.11|0
1631112600000|2021-09-08 14:50:00|239.75|237.35|243.16|240.76|243.53|241.13|239.51|237.11|0
1631112900000|2021-09-08 14:55:00|243.04|240.64|241.21|238.81|244.02|241.62|239.75|237.35|0
1631113200000|2021-09-08 15:00:00|241.45|239.05|238.17|235.77|241.45|239.05|237.56|235.16|0
1631113500000|2021-09-08 15:05:00|238.29|235.89|239.01|236.61|239.86|237.46|237.44|235.04|0
1631113800000|2021-09-08 15:10:00|238.89|236.49|237.32|234.92|239.13|236.73|237.2|234.8|0
1631114100000|2021-09-08 15:15:00|237.44|235.04|238.4|236|239.01|236.61|236.84|234.44|0
1631114400000|2021-09-08 15:20:00|238.28|235.88|237.07|234.67|238.65|236.25|236.71|234.31|0
1631114700000|2021-09-08 15:25:00|236.95|234.55|238.4|236|238.4|236|236.83|234.43|0
1631115000000|2021-09-08 15:30:00|238.28|235.88|239.97|237.57|240.22|237.82|237.43|235.03|0
1631115300000|2021-09-08 15:35:00|240.09|237.69|239.97|237.57|240.34|237.94|238.76|236.36|0
1631115600000|2021-09-08 15:40:00|240.09|237.69|240.82|238.42|240.94|238.54|239.48|237.08|0
1631115900000|2021-09-08 15:45:00|240.7|238.3|241.79|239.39|241.79|239.39|239.12|236.72|0
1631116200000|2021-09-08 15:50:00|241.67|239.27|242.28|239.88|242.53|240.13|241.67|239.27|0
1631116500000|2021-09-08 15:55:00|242.16|239.76|241.42|239.02|242.4|240|241.06|238.66|0
1631116800000|2021-09-08 16:00:00|241.55|239.15|240.45|238.05|242.52|240.12|238.75|236.35|0
1631117100000|2021-09-08 16:05:00|240.57|238.17|238.14|235.74|240.57|238.17|237.78|235.38|0
1631117400000|2021-09-08 16:10:00|238.02|235.62|236.93|234.53|238.38|235.98|236.45|234.05|0
1631117700000|2021-09-08 16:15:00|236.81|234.41|235.49|233.09|237.17|234.77|235.49|233.09|0
1631118000000|2021-09-08 16:20:00|235.61|233.21|235.01|232.61|235.85|233.45|234.77|232.37|0
1631118300000|2021-09-08 16:25:00|235.13|232.73|234.89|232.49|235.61|233.21|234.41|232.01|0
1631118600000|2021-09-08 16:30:00|234.77|232.37|235.24|232.84|235.36|232.96|234.77|232.37|0
1631118900000|2021-09-08 16:35:00|235|232.6|236.56|234.16|236.8|234.4|234.88|232.48|0
1631119200000|2021-09-08 16:40:00|236.44|234.04|236.32|233.92|236.56|234.16|235.36|232.96|0
1631119500000|2021-09-08 16:45:00|236.44|234.04|236.56|234.16|237.52|235.12|236.2|233.8|0
1631119800000|2021-09-08 16:50:00|236.44|234.04|236.68|234.28|237.04|234.64|236.19|233.79|0
1631120100000|2021-09-08 16:55:00|236.8|234.4|237.28|234.88|237.28|234.88|236.31|233.91|0
1631120400000|2021-09-08 17:00:00|237.03|234.63|236.91|234.51|237.51|235.11|236.67|234.27|0
1631120700000|2021-09-08 17:05:00|236.79|234.39|237.87|235.47|237.87|235.47|235.59|233.19|0
1631121000000|2021-09-08 17:10:00|237.75|235.35|237.87|235.47|238.12|235.72|237.39|234.99|0
1631121300000|2021-09-08 17:15:00|237.75|235.35|236.91|234.51|238.11|235.71|236.79|234.39|0
1631121600000|2021-09-08 17:20:00|236.66|234.26|237.26|234.86|237.63|235.23|236.3|233.9|0
1631121900000|2021-09-08 17:25:00|237.39|234.99|235.82|233.42|237.39|234.99|235.82|233.42|0
1631122200000|2021-09-08 17:30:00|235.7|233.3|236.3|233.9|236.3|233.9|235.22|232.82|0
1631122500000|2021-09-08 17:35:00|236.06|233.66|236.2|233.8|236.8|234.4|236.06|233.66|0
1631122800000|2021-09-08 17:40:00|236.08|233.68|235.24|232.84|236.08|233.68|235.12|232.72|0
1631123100000|2021-09-08 17:45:00|235|232.6|235.07|232.67|237.02|234.62|232.77|230.37|0
1631123400000|2021-09-08 17:50:00|234.95|232.55|235.43|233.03|237.49|235.09|234.47|232.07|0
1631123700000|2021-09-08 17:55:00|235.31|232.91|236.51|234.11|236.63|234.23|235.31|232.91|0
1631124000000|2021-09-08 18:00:00|236.39|233.99|234.11|231.71|236.51|234.11|233.15|230.75|0
1631124300000|2021-09-08 18:05:00|234.23|231.83|234.59|232.19|235.19|232.79|233.63|231.23|0
1631124600000|2021-09-08 18:10:00|234.7|232.3|233.51|231.11|234.7|232.3|233.51|231.11|0
1631124900000|2021-09-08 18:15:00|233.63|231.23|235.42|233.02|235.54|233.14|233.39|230.99|0
1631125200000|2021-09-08 18:20:00|235.3|232.9|235.78|233.38|235.78|233.38|234.7|232.3|0
1631125500000|2021-09-08 18:25:00|235.66|233.26|234.7|232.3|235.78|233.38|234.58|232.18|0
1631125800000|2021-09-08 18:30:00|234.58|232.18|234.45|232.05|235.41|233.01|234.34|231.94|0
1631126100000|2021-09-08 18:35:00|234.57|232.17|234.81|232.41|235.29|232.89|234.45|232.05|0
1631126400000|2021-09-08 18:40:00|234.69|232.29|234.45|232.05|235.65|233.25|234.33|231.93|0
1631126700000|2021-09-08 18:45:00|234.33|231.93|235.29|232.89|235.53|233.13|234.21|231.81|0
1631127000000|2021-09-08 18:50:00|235.17|232.77|235.05|232.65|235.53|233.13|234.81|232.41|0
1631127300000|2021-09-08 18:55:00|234.93|232.53|234.32|231.92|234.93|232.53|234.21|231.81|0
1631127600000|2021-09-08 19:00:00|234.44|232.04|234.2|231.8|234.8|232.4|233.96|231.56|0
1631127900000|2021-09-08 19:05:00|233.96|231.56|233.84|231.44|234.56|232.16|233.72|231.32|0
1631128200000|2021-09-08 19:10:00|233.96|231.56|233|230.6|234.08|231.68|230.94|228.54|0
1631128500000|2021-09-08 19:15:00|232.89|230.49|233.48|231.08|233.48|231.08|232.65|230.25|0
1631128800000|2021-09-08 19:20:00|233.36|230.96|233.6|231.2|233.72|231.32|233.12|230.72|0
1631129100000|2021-09-08 19:25:00|233.72|231.32|234.55|232.15|234.55|232.15|233.6|231.2|0
1631129400000|2021-09-08 19:30:00|234.43|232.03|235.03|232.63|235.15|232.75|234.19|231.79|0
1631129700000|2021-09-08 19:35:00|235.27|232.87|235.75|233.35|235.75|233.35|235.03|232.63|0
1631130000000|2021-09-08 19:40:00|235.63|233.23|234.79|232.39|235.99|233.59|234.55|232.15|0
1631130300000|2021-09-08 19:45:00|234.9|232.5|235.5|233.1|235.5|233.1|234.3|231.9|0
1631130600000|2021-09-08 19:50:00|234.42|232.02|234.42|232.02|235.26|232.86|234.3|231.9|0
1631130900000|2021-09-08 19:55:00|234.66|232.26|233.46|231.06|234.78|232.38|233.46|231.06|0
1631131200000|2021-09-08 20:00:00|233.34|230.94|232.12|229.72|233.82|231.42|231.88|229.48|0
1631131500000|2021-09-08 20:05:00|232|229.6|232.35|229.95|232.47|230.07|232|229.6|0
1631131800000|2021-09-08 20:10:00|232.59|230.19|232.11|229.71|232.59|230.19|231.99|229.59|0
1631132100000|2021-09-08 20:15:00|232.31|229.51|232.55|229.75|232.55|229.75|232.31|229.51|0
1631132400000|2021-09-08 20:20:00|232.43|229.63|232.55|229.75|232.55|229.75|232.43|229.63|0
1631132700000|2021-09-08 20:25:00|232.43|229.63|232.31|229.51|232.43|229.63|232.31|229.51|0
1631133000000|2021-09-08 20:30:00|232.19|229.39|232.42|229.62|232.42|229.62|232.19|229.39|0
1631133300000|2021-09-08 20:35:00|232.54|229.74|232.42|229.62|232.54|229.74|232.42|229.62|0
1631133600000|2021-09-08 20:40:00|232.54|229.74|232.3|229.5|232.54|229.74|232.3|229.5|0
1631133900000|2021-09-08 20:45:00|232.42|229.62|232.54|229.74|232.54|229.74|232.42|229.62|0
1631134500000|2021-09-08 20:55:00|232.53|229.73|232.48|229.68|232.53|229.73|232.41|229.61|0
1631134800000|2021-09-08 21:00:00|232.4|229.6|232.47|229.67|232.61|229.81|232.38|229.58|0
1631135100000|2021-09-08 21:05:00|232.45|229.65|232.43|229.63|232.45|229.65|232.43|229.63|0
1631135400000|2021-09-08 21:10:00|232.45|229.65|232.68|229.88|232.75|229.95|232.45|229.65|0
1631135700000|2021-09-08 21:15:00|232.64|229.84|232.61|229.81|232.64|229.84|232.57|229.77|0
1631136000000|2021-09-08 21:20:00|232.62|229.82|232.64|229.84|232.67|229.87|232.62|229.82|0
1631136300000|2021-09-08 21:25:00|232.62|229.82|232.62|229.82|232.62|229.82|232.62|229.82|0
1631136600000|2021-09-08 21:30:00|232.64|229.84|232.63|229.83|232.64|229.84|232.63|229.83|0
1631136900000|2021-09-08 21:35:00|232.61|229.81|232.67|229.87|232.67|229.87|232.61|229.81|0
1631137200000|2021-09-08 21:40:00|232.65|229.85|232.61|229.81|232.65|229.85|232.61|229.81|0
1631137500000|2021-09-08 21:45:00|232.66|229.86|232.63|229.83|232.66|229.86|232.61|229.81|0
1631137800000|2021-09-08 21:50:00|232.66|229.86|232.64|229.84|232.66|229.86|232.64|229.84|0
1631138100000|2021-09-08 21:55:00|232.66|229.86|232.8|230|232.8|230|232.64|229.84|0
1631138400000|2021-09-08 22:00:00|232.57|229.77|232.99|230.19|232.99|230.19|232.21|229.41|0
1631138700000|2021-09-08 22:05:00|232.87|230.07|232.98|230.18|232.99|230.19|232.63|229.83|0
1631139000000|2021-09-08 22:10:00|232.86|230.06|232.98|230.18|232.98|230.18|232.86|230.06|0
1631139300000|2021-09-08 22:15:00|232.86|230.06|232.98|230.18|232.98|230.18|232.74|229.94|0
1631139600000|2021-09-08 22:20:00|232.86|230.06|232.98|230.18|232.98|230.18|232.86|230.06|0
1631139900000|2021-09-08 22:25:00|232.92|230.12|232.98|230.18|233.22|230.42|232.86|230.06|0
1631140200000|2021-09-08 22:30:00|233.1|230.3|233.69|230.89|233.69|230.89|233.09|230.29|0
1631140500000|2021-09-08 22:35:00|233.57|230.77|233.57|230.77|233.69|230.89|233.45|230.65|0
1631140800000|2021-09-08 22:40:00|233.45|230.65|233.57|230.77|233.57|230.77|233.45|230.65|0
1631141100000|2021-09-08 22:45:00|233.45|230.65|233.69|230.89|233.69|230.89|233.45|230.65|0
1631141400000|2021-09-08 22:50:00|233.81|231.01|233.81|231.01|233.93|231.13|233.81|231.01|0
1631141700000|2021-09-08 22:55:00|233.93|231.13|233.8|231|234.05|231.25|233.8|231|0
1631142000000|2021-09-08 23:00:00|233.92|231.12|234.16|231.36|234.28|231.48|233.8|231|0
1631142300000|2021-09-08 23:05:00|234.28|231.48|233.92|231.12|234.28|231.48|233.92|231.12|0
1631142600000|2021-09-08 23:10:00|233.8|231|233.92|231.12|234.04|231.24|233.8|231|0
1631142900000|2021-09-08 23:15:00|233.8|231|233.67|230.87|233.8|231|233.55|230.75|0
1631143200000|2021-09-08 23:20:00|233.79|230.99|233.67|230.87|233.79|230.99|233.55|230.75|0
1631143500000|2021-09-08 23:25:00|233.74|230.94|234.15|231.35|234.15|231.35|233.74|230.94|0
1631143800000|2021-09-08 23:30:00|234.27|231.47|234.27|231.47|234.39|231.59|234.03|231.23|0
1631144100000|2021-09-08 23:35:00|234.39|231.59|234.63|231.83|234.63|231.83|234.27|231.47|0
1631144400000|2021-09-08 23:40:00|234.75|231.95|234.15|231.35|234.75|231.95|234.15|231.35|0
1631144700000|2021-09-08 23:45:00|234.03|231.23|233.54|230.74|234.03|231.23|233.3|230.5|0
1631145000000|2021-09-08 23:50:00|233.66|230.86|233.9|231.1|233.9|231.1|233.54|230.74|0
1631145300000|2021-09-08 23:55:00|233.78|230.98|234.14|231.34|234.38|231.58|233.78|230.98|0
1631145600000|2021-09-09 00:00:00|234.02|231.22|233.66|230.86|234.14|231.34|233.54|230.74|0
1631145900000|2021-09-09 00:05:00|233.72|230.92|233.65|230.85|233.72|230.92|232.94|230.14|0
1631146200000|2021-09-09 00:10:00|233.77|230.97|234.37|231.57|234.37|231.57|233.29|230.49|0
1631146500000|2021-09-09 00:15:00|234.25|231.45|234.13|231.33|234.61|231.81|233.77|230.97|0
1631146800000|2021-09-09 00:20:00|234.25|231.45|234.01|231.21|234.25|231.45|233.89|231.09|0
1631147100000|2021-09-09 00:25:00|233.89|231.09|233.77|230.97|233.89|231.09|233.65|230.85|0
1631147400000|2021-09-09 00:30:00|233.89|231.09|234.12|231.32|234.25|231.45|233.76|230.96|0
1631147700000|2021-09-09 00:35:00|234.25|231.45|234.48|231.68|234.48|231.68|234.12|231.32|0
1631148000000|2021-09-09 00:40:00|234.6|231.8|234.96|232.16|235.09|232.29|234.48|231.68|0
1631148300000|2021-09-09 00:45:00|235.08|232.28|236.66|233.86|236.66|233.86|234.84|232.04|0
1631148600000|2021-09-09 00:50:00|236.41|233.61|236.77|233.97|236.9|234.1|235.81|233.01|0
1631148900000|2021-09-09 00:55:00|236.65|233.85|236.53|233.73|236.77|233.97|236.29|233.49|0
1631149200000|2021-09-09 01:00:00|236.65|233.85|236.29|233.49|237.38|234.58|236.29|233.49|0
1631149500000|2021-09-09 01:05:00|236.16|233.36|236.16|233.36|236.41|233.61|235.92|233.12|0
1631149800000|2021-09-09 01:10:00|236.28|233.48|235.43|232.63|236.28|233.48|235.19|232.39|0
1631150100000|2021-09-09 01:15:00|235.31|232.51|235.19|232.39|235.43|232.63|234.95|232.15|0
1631150400000|2021-09-09 01:20:00|235.07|232.27|235.55|232.75|235.55|232.75|234.95|232.15|0
1631150700000|2021-09-09 01:25:00|235.43|232.63|235.67|232.87|235.67|232.87|235.31|232.51|0
1631151000000|2021-09-09 01:30:00|235.79|232.99|235.79|232.99|236.52|233.72|235.19|232.39|0
1631151300000|2021-09-09 01:35:00|235.91|233.11|236.39|233.59|236.76|233.96|235.43|232.63|0
1631151600000|2021-09-09 01:40:00|236.51|233.71|236.27|233.47|237.12|234.32|236.15|233.35|0
1631151900000|2021-09-09 01:45:00|236.15|233.35|235.9|233.1|236.63|233.83|235.78|232.98|0
1631152200000|2021-09-09 01:50:00|236.02|233.22|235.66|232.86|236.15|233.35|235.3|232.5|0
1631152500000|2021-09-09 01:55:00|235.54|232.74|235.66|232.86|236.02|233.22|235.54|232.74|0
1631152800000|2021-09-09 02:00:00|235.78|232.98|235.17|232.37|235.9|233.1|234.57|231.77|0
1631153100000|2021-09-09 02:05:00|235.29|232.49|235.17|232.37|235.53|232.73|235.05|232.25|0
1631153400000|2021-09-09 02:10:00|235.05|232.25|234.57|231.77|235.17|232.37|234.57|231.77|0
1631153700000|2021-09-09 02:15:00|234.69|231.89|234.8|232|234.93|232.13|234.56|231.76|0
1631154000000|2021-09-09 02:20:00|234.68|231.88|235.16|232.36|235.29|232.49|234.68|231.88|0
1631154300000|2021-09-09 02:25:00|235.28|232.48|235.04|232.24|235.41|232.61|234.92|232.12|0
1631154600000|2021-09-09 02:30:00|234.92|232.12|235.52|232.72|235.52|232.72|234.92|232.12|0
1631154900000|2021-09-09 02:35:00|235.4|232.6|235.16|232.36|235.52|232.72|235.1|232.3|0
1631155200000|2021-09-09 02:40:00|235.04|232.24|235.64|232.84|235.76|232.96|235.04|232.24|0
1631155500000|2021-09-09 02:45:00|235.76|232.96|236.12|233.32|236.24|233.44|235.76|232.96|0
1631155800000|2021-09-09 02:50:00|236.24|233.44|236.36|233.56|236.36|233.56|236.12|233.32|0
1631156100000|2021-09-09 02:55:00|236.48|233.68|236.12|233.32|236.72|233.92|236.12|233.32|0
1631156400000|2021-09-09 03:00:00|236.24|233.44|235.75|232.95|236.24|233.44|235.75|232.95|0
1631156700000|2021-09-09 03:05:00|235.87|233.07|235.75|232.95|235.99|233.19|235.63|232.83|0
1631157000000|2021-09-09 03:10:00|235.87|233.07|236.35|233.55|236.35|233.55|235.75|232.95|0
1631157300000|2021-09-09 03:15:00|236.47|233.67|237.2|234.4|237.2|234.4|236.35|233.55|0
1631157600000|2021-09-09 03:20:00|237.08|234.28|238.54|235.74|238.78|235.98|236.84|234.04|0
1631157900000|2021-09-09 03:25:00|238.66|235.86|238.29|235.49|239.15|236.35|238.05|235.25|0
1631158200000|2021-09-09 03:30:00|238.17|235.37|237.8|235|238.41|235.61|237.8|235|0
1631158500000|2021-09-09 03:35:00|237.56|234.76|237.56|234.76|237.68|234.88|237.43|234.63|0
1631158800000|2021-09-09 03:40:00|237.43|234.63|237.55|234.75|237.56|234.76|237.31|234.51|0
1631159100000|2021-09-09 03:45:00|237.68|234.88|237.8|235|237.92|235.12|237.31|234.51|0
1631159400000|2021-09-09 03:50:00|237.92|235.12|237.67|234.87|237.92|235.12|237.43|234.63|0
1631159700000|2021-09-09 03:55:00|237.55|234.75|237.91|235.11|237.91|235.11|237.43|234.63|0
1631160000000|2021-09-09 04:00:00|237.79|234.99|237.79|234.99|237.91|235.11|237.67|234.87|0
1631160300000|2021-09-09 04:05:00|237.67|234.87|238.03|235.23|238.03|235.23|237.55|234.75|0
1631160600000|2021-09-09 04:10:00|238.15|235.35|237.79|234.99|238.4|235.6|237.79|234.99|0
1631160900000|2021-09-09 04:15:00|237.85|235.05|238.15|235.35|238.27|235.47|237.79|234.99|0
1631161200000|2021-09-09 04:20:00|238.27|235.47|239.6|236.8|239.6|236.8|236.65|233.85|0
1631161500000|2021-09-09 04:25:00|239.48|236.68|239.47|236.67|239.48|236.68|239.23|236.43|0
1631161800000|2021-09-09 04:30:00|239.35|236.55|239.35|236.55|239.47|236.67|239.11|236.31|0
1631162100000|2021-09-09 04:35:00|239.47|236.67|239.71|236.91|239.96|237.16|239.47|236.67|0
1631162400000|2021-09-09 04:40:00|239.59|236.79|240.08|237.28|240.45|237.65|239.59|236.79|0
1631162700000|2021-09-09 04:45:00|239.83|237.03|240.69|237.89|240.69|237.89|239.71|236.91|0
1631163000000|2021-09-09 04:50:00|240.57|237.77|240.44|237.64|240.69|237.89|240.32|237.52|0
1631163300000|2021-09-09 04:55:00|240.32|237.52|240.2|237.4|240.44|237.64|240.07|237.27|0
1631163600000|2021-09-09 05:00:00|240.32|237.52|240.56|237.76|240.68|237.88|240.07|237.27|0
1631163900000|2021-09-09 05:05:00|240.68|237.88|240.44|237.64|240.68|237.88|240.31|237.51|0
1631164200000|2021-09-09 05:10:00|240.31|237.51|241.97|239.17|241.97|239.17|240.07|237.27|0
1631164500000|2021-09-09 05:15:00|241.85|239.05|241.72|238.92|241.85|239.05|241.48|238.68|0
1631164800000|2021-09-09 05:20:00|241.6|238.8|241.72|238.92|241.97|239.17|241.6|238.8|0
1631165100000|2021-09-09 05:25:00|241.6|238.8|243.19|240.39|243.31|240.51|241.6|238.8|0
1631165400000|2021-09-09 05:30:00|243.31|240.51|244.05|241.25|244.05|241.25|242.94|240.14|0
1631165700000|2021-09-09 05:35:00|243.8|241|242.08|239.28|243.93|241.13|242.08|239.28|0
1631166000000|2021-09-09 05:40:00|242.2|239.4|242.81|240.01|242.82|240.02|242.08|239.28|0
1631166300000|2021-09-09 05:45:00|242.94|240.14|241.71|238.91|242.94|240.14|241.59|238.79|0
1631166600000|2021-09-09 05:50:00|241.59|238.79|242.69|239.89|242.69|239.89|241.59|238.79|0
1631166900000|2021-09-09 05:55:00|242.44|239.64|243.24|240.44|243.24|240.44|242.2|239.4|0
1631167200000|2021-09-09 06:00:00|243.3|240.5|242.07|239.27|243.42|240.62|242.07|239.27|0
1631167500000|2021-09-09 06:05:00|242.19|239.39|242.56|239.76|242.93|240.13|241.7|238.9|0
1631167800000|2021-09-09 06:10:00|242.44|239.64|241.45|238.65|242.68|239.88|241.45|238.65|0
1631168100000|2021-09-09 06:15:00|241.58|238.78|241.7|238.9|241.7|238.9|241.09|238.29|0
1631168400000|2021-09-09 06:20:00|241.57|238.77|241.08|238.28|241.7|238.9|240.35|237.55|0
1631168700000|2021-09-09 06:25:00|240.96|238.16|240.84|238.04|241.2|238.4|240.59|237.79|0
1631169000000|2021-09-09 06:30:00|240.96|238.16|241.81|239.01|241.94|239.14|240.59|237.79|0
1631169300000|2021-09-09 06:35:00|241.94|239.14|242.3|239.5|242.42|239.62|241.69|238.89|0
1631169600000|2021-09-09 06:40:00|242.42|239.62|242.79|239.99|243.04|240.24|242.3|239.5|0
1631169900000|2021-09-09 06:45:00|242.73|239.93|242.79|239.99|243.03|240.23|242.42|239.62|0
1631170200000|2021-09-09 06:50:00|242.85|240.05|243.15|240.35|243.15|240.35|242.17|239.37|0
1631170500000|2021-09-09 06:55:00|243.03|240.23|242.54|239.74|243.4|240.6|242.54|239.74|0
1631170800000|2021-09-09 07:00:00|243.15|240.35|244.63|241.83|245.24|242.44|242.66|239.86|0
1631171100000|2021-09-09 07:05:00|244.24|241.84|245.79|243.39|246.28|243.88|244.18|241.78|0
1631171400000|2021-09-09 07:10:00|246.03|243.63|243.44|241.04|246.4|244|243.19|240.79|0
1631171700000|2021-09-09 07:15:00|243.07|240.67|241.59|239.19|243.19|240.79|241.11|238.71|0
1631172000000|2021-09-09 07:20:00|241.72|239.32|240.49|238.09|242.21|239.81|240.49|238.09|0
1631172300000|2021-09-09 07:25:00|240.61|238.21|241.47|239.07|241.84|239.44|240.37|237.97|0
1631172600000|2021-09-09 07:30:00|241.35|238.95|241.59|239.19|241.83|239.43|240.73|238.33|0
1631172900000|2021-09-09 07:35:00|241.71|239.31|243.3|240.9|243.55|241.15|241.22|238.82|0
1631173200000|2021-09-09 07:40:00|243.43|241.03|242.81|240.41|244.16|241.76|242.57|240.17|0
1631173500000|2021-09-09 07:45:00|242.93|240.53|242.75|240.35|243.79|241.39|242.44|240.04|0
1631173800000|2021-09-09 07:50:00|242.68|240.28|240.11|237.71|243.55|241.15|239.38|236.98|0
1631174100000|2021-09-09 07:55:00|239.99|237.59|240.36|237.96|240.85|238.45|239.87|237.47|0
1631174400000|2021-09-09 08:00:00|240.23|237.83|238.89|236.49|240.23|237.83|238.41|236.01|0
1631174700000|2021-09-09 08:05:00|238.65|236.25|239.01|236.61|239.93|237.53|238.29|235.89|0
1631175000000|2021-09-09 08:10:00|238.89|236.49|238.52|236.12|239.32|236.92|238.04|235.64|0
1631175300000|2021-09-09 08:15:00|238.4|236|237.8|235.4|238.89|236.49|237.8|235.4|0
1631175600000|2021-09-09 08:20:00|237.67|235.27|238.64|236.24|238.76|236.36|237.43|235.03|0
1631175900000|2021-09-09 08:25:00|238.76|236.36|238.76|236.36|238.88|236.48|238.64|236.24|0
1631176200000|2021-09-09 08:30:00|238.64|236.24|238.76|236.36|239.13|236.73|238.27|235.87|0
1631176500000|2021-09-09 08:35:00|238.64|236.24|238.76|236.36|239|236.6|238.64|236.24|0
1631176800000|2021-09-09 08:40:00|238.88|236.48|239.36|236.96|239.85|237.45|238.63|236.23|0
1631177100000|2021-09-09 08:45:00|239.24|236.84|239.24|236.84|239.61|237.21|238.88|236.48|0
1631177400000|2021-09-09 08:50:00|239.36|236.96|239.36|236.96|239.36|236.96|239.12|236.72|0
1631177700000|2021-09-09 08:55:00|239.48|237.08|239.72|237.32|239.97|237.57|239.24|236.84|0
1631178000000|2021-09-09 09:00:00|239.84|237.44|240.08|237.68|240.21|237.81|239.72|237.32|0
1631178300000|2021-09-09 09:05:00|239.96|237.56|239.6|237.2|240.45|238.05|239.6|237.2|0
1631178600000|2021-09-09 09:10:00|239.84|237.44|240.69|238.29|240.94|238.54|239.23|236.83|0
1631178900000|2021-09-09 09:15:00|240.81|238.41|240.44|238.04|241.06|238.66|240.08|237.68|0
1631179200000|2021-09-09 09:20:00|240.32|237.92|239.77|237.37|240.57|238.17|239.59|237.19|0
1631179500000|2021-09-09 09:25:00|239.71|237.31|238.86|236.46|239.95|237.55|238.86|236.46|0
1631179800000|2021-09-09 09:30:00|238.98|236.58|237.28|234.88|238.98|236.58|237.04|234.64|0
1631180100000|2021-09-09 09:35:00|237.4|235|237.4|235|238|235.6|237.28|234.88|0
1631180400000|2021-09-09 09:40:00|237.28|234.88|238.85|236.45|238.85|236.45|236.92|234.52|0
1631180700000|2021-09-09 09:45:00|238.73|236.33|238.36|235.96|238.97|236.57|238.12|235.72|0
1631181000000|2021-09-09 09:50:00|238.48|236.08|238.73|236.33|238.97|236.57|238.24|235.84|0
1631181300000|2021-09-09 09:55:00|238.6|236.2|238.24|235.84|238.79|236.39|238.24|235.84|0
1631181600000|2021-09-09 10:00:00|238.12|235.72|237.87|235.47|238.6|236.2|237.75|235.35|0
1631181900000|2021-09-09 10:05:00|237.99|235.59|238.72|236.32|238.96|236.56|237.75|235.35|0
1631182200000|2021-09-09 10:10:00|238.84|236.44|239.32|236.92|239.45|237.05|238.6|236.2|0
1631182500000|2021-09-09 10:15:00|239.45|237.05|238.59|236.19|239.45|237.05|238.59|236.19|0
1631182800000|2021-09-09 10:20:00|238.72|236.32|238.71|236.31|238.72|236.32|238.23|235.83|0
1631183100000|2021-09-09 10:25:00|238.59|236.19|238.23|235.83|238.71|236.31|238.1|235.7|0
1631183400000|2021-09-09 10:30:00|238.1|235.7|238.83|236.43|238.95|236.55|237.86|235.46|0
1631183700000|2021-09-09 10:35:00|238.95|236.55|238.83|236.43|239.19|236.79|238.59|236.19|0
1631184000000|2021-09-09 10:40:00|238.71|236.31|239.07|236.67|239.07|236.67|238.34|235.94|0
1631184300000|2021-09-09 10:45:00|238.95|236.55|239.07|236.67|239.56|237.16|238.95|236.55|0
1631184600000|2021-09-09 10:50:00|239.19|236.79|239.31|236.91|239.31|236.91|238.94|236.54|0
1631184900000|2021-09-09 10:55:00|239.19|236.79|239.18|236.78|239.31|236.91|239.06|236.66|0
1631185200000|2021-09-09 11:00:00|239.06|236.66|238.45|236.05|239.06|236.66|238.45|236.05|0
1631185500000|2021-09-09 11:05:00|238.33|235.93|238.33|235.93|238.45|236.05|237.85|235.45|0
1631185800000|2021-09-09 11:10:00|238.21|235.81|238.93|236.53|238.94|236.54|238.09|235.69|0
1631186100000|2021-09-09 11:15:00|238.81|236.41|238.57|236.17|238.81|236.41|238.33|235.93|0
1631186400000|2021-09-09 11:20:00|238.69|236.29|238.45|236.05|238.69|236.29|238.32|235.92|0
1631186700000|2021-09-09 11:25:00|238.57|236.17|238.56|236.16|239.05|236.65|238.44|236.04|0
1631187000000|2021-09-09 11:30:00|238.44|236.04|238.32|235.92|238.69|236.29|238.08|235.68|0
1631187300000|2021-09-09 11:35:00|238.2|235.8|238.8|236.4|238.8|236.4|238.2|235.8|0
1631187600000|2021-09-09 11:40:00|238.87|236.47|240.38|237.98|240.51|238.11|238.87|236.47|0
1631187900000|2021-09-09 11:45:00|240.32|237.92|236.26|233.86|240.38|237.98|236.26|233.86|0
1631188200000|2021-09-09 11:50:00|236.38|233.98|235.29|232.89|236.38|233.98|235.05|232.65|0
1631188500000|2021-09-09 11:55:00|235.17|232.77|234.21|231.81|235.29|232.89|233.97|231.57|0
1631188800000|2021-09-09 12:00:00|234.33|231.93|233.85|231.45|234.33|231.93|233.25|230.85|0
1631189100000|2021-09-09 12:05:00|233.61|231.21|234.45|232.05|234.45|232.05|233.25|230.85|0
1631189400000|2021-09-09 12:10:00|234.57|232.17|235.04|232.64|235.04|232.64|234.33|231.93|0
1631189700000|2021-09-09 12:15:00|234.92|232.52|234.8|232.4|235.04|232.64|234.56|232.16|0
1631190000000|2021-09-09 12:20:00|234.92|232.52|235.76|233.36|235.76|233.36|234.68|232.28|0
1631190300000|2021-09-09 12:25:00|235.88|233.48|235.88|233.48|236.12|233.72|235.28|232.88|0
1631190600000|2021-09-09 12:30:00|236|233.6|235.76|233.36|236.48|234.08|231.2|228.8|0
1631190900000|2021-09-09 12:35:00|236|233.6|236|233.6|236.24|233.84|235.64|233.24|0
1631191200000|2021-09-09 12:40:00|236.12|233.72|236.23|233.83|236.6|234.2|235.99|233.59|0
1631191500000|2021-09-09 12:45:00|236.36|233.96|234.07|231.67|236.6|234.2|234.07|231.67|0
1631191800000|2021-09-09 12:50:00|233.95|231.55|233.59|231.19|234.19|231.79|232.87|230.47|0
1631192100000|2021-09-09 12:55:00|233.47|231.07|234.07|231.67|234.31|231.91|233.11|230.71|0
1631192400000|2021-09-09 13:00:00|233.95|231.55|234.3|231.9|234.54|232.14|233.95|231.55|0
1631192700000|2021-09-09 13:05:00|234.42|232.02|234.06|231.66|234.54|232.14|233.94|231.54|0
1631193000000|2021-09-09 13:10:00|233.94|231.54|234.18|231.78|234.54|232.14|233.94|231.54|0
1631193300000|2021-09-09 13:15:00|234.06|231.66|234.06|231.66|234.3|231.9|233.94|231.54|0
1631193600000|2021-09-09 13:20:00|234.18|231.78|234.41|232.01|234.54|232.14|234.06|231.66|0
1631193900000|2021-09-09 13:25:00|234.29|231.89|234.29|231.89|234.53|232.13|233.93|231.53|0
1631194200000|2021-09-09 13:30:00|234.41|232.01|232.26|229.86|235.25|232.85|231.78|229.38|0
1631194500000|2021-09-09 13:35:00|231.78|229.38|229.77|227.37|231.78|229.38|229.18|226.78|0
1631194800000|2021-09-09 13:40:00|229.65|227.25|229.41|227.01|230|227.6|228.82|226.42|0
1631195100000|2021-09-09 13:45:00|229.17|226.77|229.41|227.01|230.24|227.84|228.23|225.83|0
1631195400000|2021-09-09 13:50:00|229.17|226.77|228.7|226.3|229.29|226.89|227.99|225.59|0
1631195700000|2021-09-09 13:55:00|228.58|226.18|229.05|226.65|229.52|227.12|228.34|225.94|0
1631196000000|2021-09-09 14:00:00|228.93|226.53|227.75|225.35|229.76|227.36|227.52|225.12|0
1631196300000|2021-09-09 14:05:00|227.87|225.47|227.4|225|228.1|225.7|226.58|224.18|0
1631196600000|2021-09-09 14:10:00|227.28|224.88|223.3|220.9|231.59|229.19|222.24|219.84|0
1631196900000|2021-09-09 14:15:00|223.18|220.78|224.47|222.07|224.47|222.07|222.6|220.2|0
1631197200000|2021-09-09 14:20:00|224.59|222.19|224.94|222.54|225.06|222.66|224.12|221.72|0
1631197500000|2021-09-09 14:25:00|224.82|222.42|224|221.6|224.82|222.42|223.65|221.25|0
1631197800000|2021-09-09 14:30:00|223.88|221.48|223.29|220.89|223.88|221.48|222.59|220.19|0
1631198100000|2021-09-09 14:35:00|223.41|221.01|223.64|221.24|224.35|221.95|223.17|220.77|0
1631198400000|2021-09-09 14:40:00|223.76|221.36|224.69|222.29|225.16|222.76|223.52|221.12|0
1631198700000|2021-09-09 14:45:00|224.58|222.18|225.16|222.76|225.28|222.88|223.87|221.47|0
1631199000000|2021-09-09 14:50:00|225.28|222.88|224.57|222.17|225.52|223.12|224.34|221.94|0
1631199300000|2021-09-09 14:55:00|224.46|222.06|225.51|223.11|225.63|223.23|223.99|221.59|0
1631199600000|2021-09-09 15:00:00|225.39|222.99|225.86|223.46|226.34|223.94|225.16|222.76|0
1631199900000|2021-09-09 15:05:00|225.98|223.58|225.27|222.87|225.98|223.58|225.15|222.75|0
1631200200000|2021-09-09 15:10:00|225.39|222.99|225.86|223.46|226.1|223.7|225.39|222.99|0
1631200500000|2021-09-09 15:15:00|225.98|223.58|227.99|225.59|227.99|225.59|225.86|223.46|0
1631200800000|2021-09-09 15:20:00|227.87|225.47|228.82|226.42|228.94|226.54|227.87|225.47|0
1631201100000|2021-09-09 15:25:00|229.06|226.66|230.65|228.25|230.77|228.37|228.82|226.42|0
1631201400000|2021-09-09 15:30:00|230.77|228.37|229.81|227.41|230.89|228.49|229.81|227.41|0
1631201700000|2021-09-09 15:35:00|230.05|227.65|229.57|227.17|230.29|227.89|229.21|226.81|0
1631202000000|2021-09-09 15:40:00|229.45|227.05|229.33|226.93|229.57|227.17|229.09|226.69|0
1631202300000|2021-09-09 15:45:00|229.45|227.05|229.21|226.81|229.81|227.41|229.21|226.81|0
1631202600000|2021-09-09 15:50:00|229.09|226.69|230.76|228.36|231.12|228.72|228.73|226.33|0
1631202900000|2021-09-09 15:55:00|231|228.6|228.97|226.57|231.12|228.72|228.97|226.57|0
1631203200000|2021-09-09 16:00:00|228.85|226.45|231.71|229.31|231.83|229.43|228.85|226.45|0
1631203500000|2021-09-09 16:05:00|231.59|229.19|230.51|228.11|232.07|229.67|230.51|228.11|0
1631203800000|2021-09-09 16:10:00|230.63|228.23|230.75|228.35|231.71|229.31|230.51|228.11|0
1631204100000|2021-09-09 16:15:00|230.87|228.47|233.04|230.64|233.52|231.12|230.87|228.47|0
1631204400000|2021-09-09 16:20:00|232.92|230.52|233.03|230.63|233.15|230.75|232.56|230.16|0
1631204700000|2021-09-09 16:25:00|232.91|230.51|233.03|230.63|233.27|230.87|232.44|230.04|0
1631205000000|2021-09-09 16:30:00|233.27|230.87|232.31|229.91|234.23|231.83|232.31|229.91|0
1631205300000|2021-09-09 16:35:00|232.19|229.79|231.59|229.19|232.19|229.79|231.48|229.08|0
1631205600000|2021-09-09 16:40:00|231.71|229.31|231.71|229.31|232.19|229.79|231.36|228.96|0
1631205900000|2021-09-09 16:45:00|231.65|229.25|231.83|229.43|232.19|229.79|231.65|229.25|0
1631206200000|2021-09-09 16:50:00|231.71|229.31|229.96|227.56|232.66|230.26|229.72|227.32|0
1631206500000|2021-09-09 16:55:00|230.08|227.68|231.16|228.76|231.16|228.76|229.96|227.56|0
1631206800000|2021-09-09 17:00:00|231.04|228.64|229.96|227.56|231.16|228.76|229.84|227.44|0
1631207100000|2021-09-09 17:05:00|229.84|227.44|230.19|227.79|230.31|227.91|229.48|227.08|0
1631207400000|2021-09-09 17:10:00|230.07|227.67|229.23|226.83|230.31|227.91|229.23|226.83|0
1631207700000|2021-09-09 17:15:00|229.3|226.9|231.03|228.63|231.15|228.75|228.88|226.48|0
1631208000000|2021-09-09 17:20:00|231.15|228.75|235.38|232.98|236.96|234.56|231.15|228.75|0
1631208300000|2021-09-09 17:25:00|235.13|232.73|234.89|232.49|237.08|234.68|234.89|232.49|0
1631208600000|2021-09-09 17:30:00|235.01|232.61|236.71|234.31|238.31|235.91|235.01|232.61|0
1631208900000|2021-09-09 17:35:00|236.84|234.44|238.43|236.03|238.92|236.52|236.22|233.82|0
1631209200000|2021-09-09 17:40:00|238.67|236.27|237.44|235.04|238.92|236.52|236.34|233.94|0
1631209500000|2021-09-09 17:45:00|237.56|235.16|236.22|233.82|237.81|235.41|236.22|233.82|0
1631209800000|2021-09-09 17:50:00|236.34|233.94|236.7|234.3|237.44|235.04|236.1|233.7|0
1631210100000|2021-09-09 17:55:00|236.58|234.18|237.31|234.91|237.56|235.16|235.85|233.45|0
1631210400000|2021-09-09 18:00:00|237.8|235.4|240.14|237.74|240.14|237.74|236.7|234.3|0
1631210700000|2021-09-09 18:05:00|240.01|237.61|236.45|234.05|240.01|237.61|236.45|234.05|0
1631211000000|2021-09-09 18:10:00|236.7|234.3|236.09|233.69|237.06|234.66|236.09|233.69|0
1631211300000|2021-09-09 18:15:00|236.21|233.81|237.06|234.66|237.06|234.66|236.09|233.69|0
1631211600000|2021-09-09 18:20:00|236.94|234.54|237.18|234.78|237.79|235.39|235.84|233.44|0
1631211900000|2021-09-09 18:25:00|236.81|234.41|236.93|234.53|237.06|234.66|235.96|233.56|0
1631212200000|2021-09-09 18:30:00|237.06|234.66|237.67|235.27|238.04|235.64|236.81|234.41|0
1631212500000|2021-09-09 18:35:00|237.42|235.02|238.4|236|238.65|236.25|237.05|234.65|0
1631212800000|2021-09-09 18:40:00|238.52|236.12|238.15|235.75|239.14|236.74|237.91|235.51|0
1631213100000|2021-09-09 18:45:00|238.28|235.88|235.83|233.43|238.4|236|235.71|233.31|0
1631213400000|2021-09-09 18:50:00|235.71|233.31|235.1|232.7|235.95|233.55|234.85|232.45|0
1631213700000|2021-09-09 18:55:00|234.97|232.57|234.97|232.57|235.46|233.06|234.37|231.97|0
1631214000000|2021-09-09 19:00:00|234.73|232.33|234.97|232.57|235.09|232.69|234.12|231.72|0
1631214300000|2021-09-09 19:05:00|235.09|232.69|236.06|233.66|236.19|233.79|234.48|232.08|0
1631214600000|2021-09-09 19:10:00|235.58|233.18|236.55|234.15|236.55|234.15|234.36|231.96|0
1631214900000|2021-09-09 19:15:00|236.43|234.03|237.28|234.88|237.4|235|236.18|233.78|0
1631215200000|2021-09-09 19:20:00|237.16|234.76|235.81|233.41|237.16|234.76|235.81|233.41|0
1631215500000|2021-09-09 19:25:00|235.94|233.54|236.3|233.9|236.42|234.02|235.57|233.17|0
1631215800000|2021-09-09 19:30:00|236.54|234.14|236.66|234.26|237.4|235|235.32|232.92|0
1631216100000|2021-09-09 19:35:00|236.79|234.39|235.08|232.68|237.27|234.87|234.59|232.19|0
1631216400000|2021-09-09 19:40:00|235.2|232.8|234.1|231.7|235.56|233.16|233.26|230.86|0
1631216700000|2021-09-09 19:45:00|234.23|231.83|236.78|234.38|236.78|234.38|233.86|231.46|0
1631217000000|2021-09-09 19:50:00|236.9|234.5|238.62|236.22|238.74|236.34|236.78|234.38|0
1631217300000|2021-09-09 19:55:00|238.74|236.34|239.35|236.95|239.97|237.57|237.63|235.23|0
1631217600000|2021-09-09 20:00:00|238.49|236.09|239.72|237.32|239.72|237.32|238.12|235.72|0
1631217900000|2021-09-09 20:05:00|239.84|237.44|240.09|237.69|241.2|238.8|239.72|237.32|0
1631218200000|2021-09-09 20:10:00|239.96|237.56|239.71|237.31|239.96|237.56|239.35|236.95|0
1631218500000|2021-09-09 20:15:00|239.91|237.11|242.31|239.51|242.93|240.13|237.66|234.86|0
1631218800000|2021-09-09 20:20:00|242.19|239.39|243.05|240.25|243.05|240.25|242.07|239.27|0
1631219100000|2021-09-09 20:25:00|242.92|240.12|242.8|240|243.05|240.25|242.55|239.75|0
1631219400000|2021-09-09 20:30:00|242.92|240.12|243.29|240.49|243.54|240.74|242.8|240|0
1631219700000|2021-09-09 20:35:00|243.17|240.37|243.78|240.98|243.91|241.11|243.17|240.37|0
1631220000000|2021-09-09 20:40:00|243.91|241.11|244.03|241.23|244.65|241.85|243.91|241.11|0
1631220300000|2021-09-09 20:45:00|244.15|241.35|243.28|240.48|244.15|241.35|243.28|240.48|0
1631220600000|2021-09-09 20:50:00|243.16|240.36|243.28|240.48|243.41|240.61|243.04|240.24|0
1631220900000|2021-09-09 20:55:00|243.53|240.73|242.85|240.05|243.72|240.92|242.73|239.93|0
1631221200000|2021-09-09 21:00:00|242.78|239.98|242.62|239.82|242.94|240.14|242.47|239.67|0
1631221500000|2021-09-09 21:05:00|242.7|239.9|242.86|240.06|243.1|240.3|242.7|239.9|0
1631221800000|2021-09-09 21:10:00|242.81|240.01|242.81|240.01|242.83|240.03|242.81|240.01|0
1631222100000|2021-09-09 21:15:00|242.79|239.99|242.8|240|242.82|240.02|242.79|239.99|0
1631222400000|2021-09-09 21:20:00|242.79|239.99|242.54|239.74|243.07|240.27|242.52|239.72|0
1631222700000|2021-09-09 21:25:00|242.47|239.67|241.96|239.16|242.47|239.67|241.96|239.16|0
1631223000000|2021-09-09 21:30:00|241.94|239.14|241.96|239.16|241.96|239.16|241.92|239.12|0
1631223300000|2021-09-09 21:35:00|241.89|239.09|241.39|238.59|241.89|239.09|241.35|238.55|0
1631223600000|2021-09-09 21:40:00|241.54|238.74|241.51|238.71|241.7|238.9|241.45|238.65|0
1631223900000|2021-09-09 21:45:00|241.6|238.8|241.54|238.74|241.65|238.85|241.51|238.71|0
1631224200000|2021-09-09 21:50:00|241.56|238.76|241.63|238.83|241.66|238.86|241.51|238.71|0
1631224500000|2021-09-09 21:55:00|241.72|238.92|241.59|238.79|241.82|239.02|241.59|238.79|0
1631224800000|2021-09-09 22:00:00|242.46|239.66|242.27|239.47|242.46|239.66|241.53|238.73|0
1631225100000|2021-09-09 22:05:00|242.21|239.41|242.76|239.96|243|240.2|242.21|239.41|0
1631225400000|2021-09-09 22:10:00|242.63|239.83|242.26|239.46|242.76|239.96|242.02|239.22|0
1631225700000|2021-09-09 22:15:00|242.14|239.34|241.65|238.85|242.39|239.59|241.65|238.85|0
1631226000000|2021-09-09 22:20:00|241.59|238.79|242.63|239.83|242.63|239.83|241.52|238.72|0
1631226300000|2021-09-09 22:25:00|242.75|239.95|243.37|240.57|243.49|240.69|242.75|239.95|0
1631226600000|2021-09-09 22:30:00|243.24|240.44|243.61|240.81|243.74|240.94|243.24|240.44|0
1631226900000|2021-09-09 22:35:00|243.49|240.69|242.87|240.07|243.55|240.75|242.87|240.07|0
1631227200000|2021-09-09 22:40:00|242.81|240.01|243.24|240.44|243.36|240.56|242.75|239.95|0
1631227500000|2021-09-09 22:45:00|243.11|240.31|242.74|239.94|243.11|240.31|242.13|239.33|0
1631227800000|2021-09-09 22:50:00|242.62|239.82|242.25|239.45|242.62|239.82|242.25|239.45|0
1631228100000|2021-09-09 22:55:00|242.62|239.82|242.24|239.44|242.62|239.82|242.12|239.32|0
1631228400000|2021-09-09 23:00:00|242.31|239.51|242.86|240.06|243.54|240.74|242.24|239.44|0
1631228700000|2021-09-09 23:05:00|242.74|239.94|243.6|240.8|243.6|240.8|242.73|239.93|0
1631229000000|2021-09-09 23:10:00|243.47|240.67|242.98|240.18|243.47|240.67|242.85|240.05|0
1631229300000|2021-09-09 23:15:00|243.1|240.3|243.1|240.3|243.22|240.42|242.98|240.18|0
1631229600000|2021-09-09 23:20:00|242.98|240.18|242.73|239.93|242.98|240.18|242.67|239.87|0
1631229900000|2021-09-09 23:25:00|242.67|239.87|242.6|239.8|242.97|240.17|242.54|239.74|0
1631230200000|2021-09-09 23:30:00|242.54|239.74|242.23|239.43|242.67|239.87|241.98|239.18|0
1631230500000|2021-09-09 23:35:00|242.29|239.49|242.97|240.17|242.97|240.17|242.23|239.43|0
1631230800000|2021-09-09 23:40:00|243.03|240.23|242.47|239.67|243.03|240.23|242.47|239.67|0
1631231100000|2021-09-09 23:45:00|242.35|239.55|242.72|239.92|242.72|239.92|241.73|238.93|0
1631231400000|2021-09-09 23:50:00|242.66|239.86|242.59|239.79|242.78|239.98|242.22|239.42|0
1631231700000|2021-09-09 23:55:00|242.71|239.91|242.59|239.79|242.71|239.91|241.85|239.05|0
1631232000000|2021-09-10 00:00:00|242.47|239.67|241.48|238.68|242.71|239.91|241.42|238.62|0
1631232300000|2021-09-10 00:05:00|241.36|238.56|240.62|237.82|241.36|238.56|240.38|237.58|0
1631232600000|2021-09-10 00:10:00|240.5|237.7|240.98|238.18|241.11|238.31|240.25|237.45|0
1631232900000|2021-09-10 00:15:00|240.93|238.13|240.31|237.51|240.93|238.13|239.88|237.08|0
1631233200000|2021-09-10 00:20:00|240.37|237.57|240.37|237.57|240.74|237.94|240.13|237.33|0
1631233500000|2021-09-10 00:25:00|240.49|237.69|240.37|237.57|240.86|238.06|240.37|237.57|0
1631233800000|2021-09-10 00:30:00|240.49|237.69|240.98|238.18|240.98|238.18|240.31|237.51|0
1631234100000|2021-09-10 00:35:00|240.85|238.05|241.71|238.91|241.71|238.91|240.73|237.93|0
1631234400000|2021-09-10 00:40:00|241.59|238.79|241.22|238.42|241.71|238.91|241.1|238.3|0
1631234700000|2021-09-10 00:45:00|241.34|238.54|241.09|238.29|241.46|238.66|240.85|238.05|0
1631235000000|2021-09-10 00:50:00|241.22|238.42|241.09|238.29|241.22|238.42|240.85|238.05|0
1631235300000|2021-09-10 00:55:00|240.97|238.17|240.97|238.17|241.21|238.41|240.85|238.05|0
1631235600000|2021-09-10 01:00:00|241.09|238.29|241.33|238.53|241.58|238.78|241.09|238.29|0
1631235900000|2021-09-10 01:05:00|241.45|238.65|241.82|239.02|242.07|239.27|241.33|238.53|0
1631236200000|2021-09-10 01:10:00|241.94|239.14|242.19|239.39|242.56|239.76|241.82|239.02|0
1631236500000|2021-09-10 01:15:00|242.31|239.51|242.19|239.39|243.3|240.5|242.19|239.39|0
1631236800000|2021-09-10 01:20:00|242.31|239.51|242.43|239.63|242.55|239.75|242.19|239.39|0
1631237100000|2021-09-10 01:25:00|242.31|239.51|241.44|238.64|242.31|239.51|241.44|238.64|0
1631237400000|2021-09-10 01:30:00|241.57|238.77|241.44|238.64|241.81|239.01|241.2|238.4|0
1631237700000|2021-09-10 01:35:00|241.57|238.77|240.46|237.66|241.69|238.89|240.46|237.66|0
1631238000000|2021-09-10 01:40:00|240.34|237.54|239.85|237.05|240.34|237.54|239.36|236.56|0
1631238300000|2021-09-10 01:45:00|239.72|236.92|239.72|236.92|239.97|237.17|239.6|236.8|0
1631238600000|2021-09-10 01:50:00|239.6|236.8|238.99|236.19|239.6|236.8|238.87|236.07|0
1631238900000|2021-09-10 01:55:00|238.86|236.06|239.23|236.43|239.35|236.55|238.62|235.82|0
1631239200000|2021-09-10 02:00:00|238.98|236.18|238.86|236.06|239.11|236.31|238.62|235.82|0
1631239500000|2021-09-10 02:05:00|238.74|235.94|239.1|236.3|239.1|236.3|238.62|235.82|0
1631239800000|2021-09-10 02:10:00|238.98|236.18|238.86|236.06|239.35|236.55|238.73|235.93|0
1631240100000|2021-09-10 02:15:00|238.98|236.18|238.49|235.69|238.98|236.18|238.49|235.69|0
1631240400000|2021-09-10 02:20:00|238.37|235.57|238.36|235.56|238.98|236.18|238.36|235.56|0
1631240700000|2021-09-10 02:25:00|238.49|235.69|238.61|235.81|238.61|235.81|238.36|235.56|0
1631241000000|2021-09-10 02:30:00|238.73|235.93|238.48|235.68|238.73|235.93|238|235.2|0
1631241300000|2021-09-10 02:35:00|238.36|235.56|238.91|236.11|238.97|236.17|238.36|235.56|0
1631241600000|2021-09-10 02:40:00|238.85|236.05|239.09|236.29|239.09|236.29|238.6|235.8|0
1631241900000|2021-09-10 02:45:00|239.21|236.41|239.45|236.65|239.45|236.65|238.97|236.17|0
1631242200000|2021-09-10 02:50:00|239.57|236.77|239.45|236.65|239.7|236.9|239.45|236.65|0
1631242500000|2021-09-10 02:55:00|239.57|236.77|238.47|235.67|239.57|236.77|238.35|235.55|0
1631242800000|2021-09-10 03:00:00|238.35|235.55|238.35|235.55|238.47|235.67|237.62|234.82|0
1631243100000|2021-09-10 03:05:00|238.23|235.43|238.59|235.79|238.59|235.79|238.23|235.43|0
1631243400000|2021-09-10 03:10:00|238.47|235.67|238.1|235.3|238.59|235.79|238.1|235.3|0
1631243700000|2021-09-10 03:15:00|237.98|235.18|238.1|235.3|238.22|235.42|237.86|235.06|0
1631244000000|2021-09-10 03:20:00|238.22|235.42|238.22|235.42|238.46|235.66|238.1|235.3|0
1631244300000|2021-09-10 03:25:00|238.34|235.54|237.85|235.05|238.34|235.54|237.61|234.81|0
1631244600000|2021-09-10 03:30:00|237.97|235.17|237.85|235.05|237.97|235.17|237.73|234.93|0
1631244900000|2021-09-10 03:35:00|237.73|234.93|237.85|235.05|237.85|235.05|237.73|234.93|0
1631245200000|2021-09-10 03:40:00|237.97|235.17|237.85|235.05|237.97|235.17|237.72|234.92|0
1631245500000|2021-09-10 03:45:00|237.84|235.04|237.84|235.04|237.97|235.17|237.72|234.92|0
1631245800000|2021-09-10 03:50:00|237.72|234.92|237.84|235.04|237.84|235.04|237.72|234.92|0
1631246100000|2021-09-10 03:55:00|237.72|234.92|238.08|235.28|238.08|235.28|237.6|234.8|0
1631246400000|2021-09-10 04:00:00|238.2|235.4|238.44|235.64|238.45|235.65|238.08|235.28|0
1631246700000|2021-09-10 04:05:00|238.32|235.52|238.08|235.28|238.32|235.52|238.08|235.28|0
1631247000000|2021-09-10 04:10:00|238.2|235.4|238.32|235.52|238.32|235.52|238.08|235.28|0
1631247300000|2021-09-10 04:15:00|238.2|235.4|237.95|235.15|238.2|235.4|237.95|235.15|0
1631247600000|2021-09-10 04:20:00|237.71|234.91|237.95|235.15|237.95|235.15|237.59|234.79|0
1631247900000|2021-09-10 04:25:00|237.83|235.03|237.83|235.03|238.07|235.27|237.71|234.91|0
1631248200000|2021-09-10 04:30:00|237.95|235.15|237.22|234.42|237.95|235.15|237.22|234.42|0
1631248500000|2021-09-10 04:35:00|237.1|234.3|236.25|233.45|237.1|234.3|236|233.2|0
1631248800000|2021-09-10 04:40:00|236.19|233.39|236.49|233.69|236.61|233.81|235.64|232.84|0
1631249100000|2021-09-10 04:45:00|236.36|233.56|233.99|231.19|237.98|235.18|233.99|231.19|0
1631249400000|2021-09-10 04:50:00|234.11|231.31|235.4|232.6|235.4|232.6|234.11|231.31|0
1631249700000|2021-09-10 04:55:00|235.52|232.72|235.52|232.72|235.52|232.72|235.52|232.72|0
1631250000000|2021-09-10 05:00:00|235.39|232.59|235.27|232.47|235.64|232.84|235.27|232.47|0
1631250300000|2021-09-10 05:05:00|235.15|232.35|235.27|232.47|235.39|232.59|235.03|232.23|0
1631250600000|2021-09-10 05:10:00|235.15|232.35|234.54|231.74|235.15|232.35|234.3|231.5|0
1631250900000|2021-09-10 05:15:00|234.42|231.62|235.51|232.71|235.63|232.83|234.42|231.62|0
1631251200000|2021-09-10 05:20:00|235.39|232.59|234.9|232.1|235.51|232.71|234.78|231.98|0
1631251500000|2021-09-10 05:25:00|234.78|231.98|234.66|231.86|234.9|232.1|234.42|231.62|0
1631251800000|2021-09-10 05:30:00|234.54|231.74|234.53|231.73|234.78|231.98|234.53|231.73|0
1631252100000|2021-09-10 05:35:00|234.41|231.61|234.53|231.73|234.9|232.1|234.17|231.37|0
1631252400000|2021-09-10 05:40:00|234.65|231.85|235.38|232.58|235.38|232.58|234.29|231.49|0
1631252700000|2021-09-10 05:45:00|235.5|232.7|235.86|233.06|236.22|233.42|235.38|232.58|0
1631253000000|2021-09-10 05:50:00|235.92|233.12|235.37|232.57|235.98|233.18|235.25|232.45|0
1631253300000|2021-09-10 05:55:00|235.25|232.45|235.01|232.21|235.37|232.57|234.77|231.97|0
1631253600000|2021-09-10 06:00:00|234.77|231.97|234.76|231.96|235.25|232.45|234.64|231.84|0
1631253900000|2021-09-10 06:05:00|234.88|232.08|235.73|232.93|235.73|232.93|234.88|232.08|0
1631254200000|2021-09-10 06:10:00|235.97|233.17|235.73|232.93|236.09|233.29|235.49|232.69|0
1631254500000|2021-09-10 06:15:00|235.85|233.05|235.36|232.56|235.97|233.17|234.88|232.08|0
1631254800000|2021-09-10 06:20:00|235.48|232.68|235.96|233.16|236.21|233.41|235.36|232.56|0
1631255100000|2021-09-10 06:25:00|236.09|233.29|235.84|233.04|236.21|233.41|235.72|232.92|0
1631255400000|2021-09-10 06:30:00|235.72|232.92|235.84|233.04|235.84|233.04|235.36|232.56|0
1631255700000|2021-09-10 06:35:00|235.72|232.92|236.32|233.52|236.32|233.52|235.6|232.8|0
1631256000000|2021-09-10 06:40:00|236.2|233.4|236.32|233.52|236.56|233.76|236.08|233.28|0
1631256300000|2021-09-10 06:45:00|236.2|233.4|234.87|232.07|236.32|233.52|234.74|231.94|0
1631256600000|2021-09-10 06:50:00|234.74|231.94|235.47|232.67|235.47|232.67|234.62|231.82|0
1631256900000|2021-09-10 06:55:00|235.35|232.55|234.74|231.94|235.35|232.55|234.62|231.82|0
1631257200000|2021-09-10 07:00:00|235.34|232.54|235.71|232.91|236.56|233.76|234.14|231.34|0
1631257500000|2021-09-10 07:05:00|235.51|233.11|235.87|233.47|235.99|233.59|234.9|232.5|0
1631257800000|2021-09-10 07:10:00|235.38|232.98|234.53|232.13|235.62|233.22|234.05|231.65|0
1631258100000|2021-09-10 07:15:00|234.66|232.26|234.41|232.01|235.14|232.74|233.93|231.53|0
1631258400000|2021-09-10 07:20:00|234.29|231.89|233.08|230.68|234.53|232.13|232.96|230.56|0
1631258700000|2021-09-10 07:25:00|232.96|230.56|232.96|230.56|233.44|231.04|232.84|230.44|0
1631259000000|2021-09-10 07:30:00|232.84|230.44|233.73|231.33|233.97|231.57|232.72|230.32|0
1631259300000|2021-09-10 07:35:00|233.85|231.45|233.24|230.84|233.97|231.57|232.76|230.36|0
1631259600000|2021-09-10 07:40:00|233.36|230.96|233.12|230.72|233.6|231.2|233.12|230.72|0
1631259900000|2021-09-10 07:45:00|233|230.6|232.52|230.12|233.12|230.72|232.28|229.88|0
1631260200000|2021-09-10 07:50:00|232.64|230.24|232.87|230.47|232.99|230.59|232.4|230|0
1631260500000|2021-09-10 07:55:00|232.75|230.35|232.63|230.23|232.99|230.59|232.51|230.11|0
1631260800000|2021-09-10 08:00:00|232.87|230.47|232.87|230.47|232.99|230.59|232.39|229.99|0
1631261100000|2021-09-10 08:05:00|232.75|230.35|231.97|229.57|232.99|230.59|231.79|229.39|0
1631261400000|2021-09-10 08:10:00|232.03|229.63|232.63|230.23|232.75|230.35|232.03|229.63|0
1631261700000|2021-09-10 08:15:00|232.51|230.11|232.38|229.98|232.51|230.11|232.03|229.63|0
1631262000000|2021-09-10 08:20:00|232.26|229.86|232.14|229.74|232.38|229.98|232.02|229.62|0
1631262300000|2021-09-10 08:25:00|232.02|229.62|232.02|229.62|232.32|229.92|232.02|229.62|0
1631262600000|2021-09-10 08:30:00|232.08|229.68|231.42|229.02|232.08|229.68|231.18|228.78|0
1631262900000|2021-09-10 08:35:00|231.3|228.9|231.36|228.96|231.54|229.14|231.06|228.66|0
1631263200000|2021-09-10 08:40:00|231.3|228.9|230.82|228.42|231.54|229.14|230.82|228.42|0
1631263500000|2021-09-10 08:45:00|230.76|228.36|230.05|227.65|230.82|228.42|229.93|227.53|0
1631263800000|2021-09-10 08:50:00|229.93|227.53|230.05|227.65|230.29|227.89|229.69|227.29|0
1631264100000|2021-09-10 08:55:00|230.17|227.77|230.05|227.65|230.17|227.77|229.93|227.53|0
1631264400000|2021-09-10 09:00:00|230.11|227.71|230.16|227.76|230.4|228|230.04|227.64|0
1631264700000|2021-09-10 09:05:00|230.28|227.88|230.52|228.12|230.52|228.12|230.28|227.88|0
1631265000000|2021-09-10 09:10:00|230.4|228|230.76|228.36|230.88|228.48|230.4|228|0
1631265300000|2021-09-10 09:15:00|230.64|228.24|230.99|228.59|231.12|228.72|230.52|228.12|0
1631265600000|2021-09-10 09:20:00|231.11|228.71|231.11|228.71|231.35|228.95|230.87|228.47|0
1631265900000|2021-09-10 09:25:00|230.99|228.59|231.35|228.95|231.35|228.95|230.99|228.59|0
1631266200000|2021-09-10 09:30:00|231.47|229.07|231.35|228.95|231.47|229.07|231.11|228.71|0
1631266500000|2021-09-10 09:35:00|231.23|228.83|231.47|229.07|231.59|229.19|231.23|228.83|0
1631266800000|2021-09-10 09:40:00|231.35|228.95|231.46|229.06|231.58|229.18|231.23|228.83|0
1631267100000|2021-09-10 09:45:00|231.41|229.01|231.82|229.42|232.06|229.66|231.22|228.82|0
1631267400000|2021-09-10 09:50:00|231.88|229.48|231.82|229.42|232.18|229.78|231.58|229.18|0
1631267700000|2021-09-10 09:55:00|231.94|229.54|232.06|229.66|232.06|229.66|231.82|229.42|0
1631268000000|2021-09-10 10:00:00|232.12|229.72|232.06|229.66|232.18|229.78|231.82|229.42|0
1631268300000|2021-09-10 10:05:00|232.05|229.65|231.81|229.41|232.05|229.65|231.69|229.29|0
1631268600000|2021-09-10 10:10:00|231.69|229.29|231.57|229.17|231.81|229.41|231.45|229.05|0
1631268900000|2021-09-10 10:15:00|231.69|229.29|231.45|229.05|231.69|229.29|231.39|228.99|0
1631269200000|2021-09-10 10:20:00|231.33|228.93|231.27|228.87|231.45|229.05|231.21|228.81|0
1631269500000|2021-09-10 10:25:00|231.21|228.81|231.33|228.93|231.45|229.05|231.21|228.81|0
1631269800000|2021-09-10 10:30:00|231.21|228.81|231.92|229.52|232.04|229.64|231.21|228.81|0
1631270100000|2021-09-10 10:35:00|231.8|229.4|231.68|229.28|231.8|229.4|231.44|229.04|0
1631270400000|2021-09-10 10:40:00|231.56|229.16|231.56|229.16|231.56|229.16|231.32|228.92|0
1631270700000|2021-09-10 10:45:00|231.44|229.04|231.44|229.04|231.92|229.52|231.44|229.04|0
1631271000000|2021-09-10 10:50:00|231.56|229.16|231.43|229.03|231.92|229.52|231.43|229.03|0
1631271300000|2021-09-10 10:55:00|231.31|228.91|230.95|228.55|231.43|229.03|230.83|228.43|0
1631271600000|2021-09-10 11:00:00|231.19|228.79|231.19|228.79|231.43|229.03|230.71|228.31|0
1631271900000|2021-09-10 11:05:00|231.07|228.67|231.07|228.67|231.19|228.79|230.95|228.55|0
1631272200000|2021-09-10 11:10:00|231.19|228.79|230.59|228.19|231.19|228.79|230.59|228.19|0
1631272500000|2021-09-10 11:15:00|230.71|228.31|230.35|227.95|230.71|228.31|230.29|227.89|0
1631272800000|2021-09-10 11:20:00|230.47|228.07|230.7|228.3|230.82|228.42|230.35|227.95|0
1631273100000|2021-09-10 11:25:00|230.58|228.18|230.7|228.3|230.82|228.42|230.58|228.18|0
1631273400000|2021-09-10 11:30:00|230.82|228.42|230.82|228.42|231.06|228.66|230.64|228.24|0
1631273700000|2021-09-10 11:35:00|230.7|228.3|231.06|228.66|231.3|228.9|230.7|228.3|0
1631274000000|2021-09-10 11:40:00|230.94|228.54|231.29|228.89|231.54|229.14|230.94|228.54|0
1631274300000|2021-09-10 11:45:00|231.17|228.77|231.05|228.65|231.29|228.89|230.93|228.53|0
1631274600000|2021-09-10 11:50:00|231.11|228.71|230.69|228.29|231.17|228.77|230.57|228.17|0
1631274900000|2021-09-10 11:55:00|230.57|228.17|230.81|228.41|230.93|228.53|230.33|227.93|0
1631275200000|2021-09-10 12:00:00|230.69|228.29|230.33|227.93|231.05|228.65|230.33|227.93|0
1631275500000|2021-09-10 12:05:00|230.21|227.81|229.97|227.57|230.33|227.93|229.97|227.57|0
1631275800000|2021-09-10 12:10:00|230.09|227.69|229.97|227.57|230.21|227.81|229.85|227.45|0
1631276100000|2021-09-10 12:15:00|229.96|227.56|231.16|228.76|231.28|228.88|229.96|227.56|0
1631276400000|2021-09-10 12:20:00|231.28|228.88|231.4|229|231.52|229.12|230.68|228.28|0
1631276700000|2021-09-10 12:25:00|231.16|228.76|231.64|229.24|231.64|229.24|231.16|228.76|0
1631277000000|2021-09-10 12:30:00|231.52|229.12|230.43|228.03|231.64|229.24|230.43|228.03|0
1631277300000|2021-09-10 12:35:00|230.55|228.15|230.67|228.27|231.03|228.63|230.31|227.91|0
1631277600000|2021-09-10 12:40:00|230.55|228.15|230.43|228.03|230.79|228.39|230.31|227.91|0
1631277900000|2021-09-10 12:45:00|230.67|228.27|231.03|228.63|231.15|228.75|230.43|228.03|0
1631278200000|2021-09-10 12:50:00|231.09|228.69|230.91|228.51|231.27|228.87|230.79|228.39|0
1631278500000|2021-09-10 12:55:00|230.97|228.57|230.66|228.26|230.97|228.57|230.54|228.14|0
1631278800000|2021-09-10 13:00:00|230.54|228.14|231.02|228.62|231.38|228.98|230.54|228.14|0
1631279100000|2021-09-10 13:05:00|231.14|228.74|231.02|228.62|231.14|228.74|230.78|228.38|0
1631279400000|2021-09-10 13:10:00|230.9|228.5|230.9|228.5|231.14|228.74|230.9|228.5|0
1631279700000|2021-09-10 13:15:00|230.78|228.38|230.78|228.38|230.9|228.5|230.54|228.14|0
1631280000000|2021-09-10 13:20:00|230.66|228.26|230.53|228.13|230.89|228.49|230.53|228.13|0
1631280300000|2021-09-10 13:25:00|230.65|228.25|229.34|226.94|230.65|228.25|229.22|226.82|0
1631280600000|2021-09-10 13:30:00|229.58|227.18|227.35|224.95|230.46|228.06|227.23|224.83|0
1631280900000|2021-09-10 13:35:00|227.47|225.07|229.38|226.98|230.34|227.94|227.47|225.07|0
1631281200000|2021-09-10 13:40:00|229.5|227.1|231.67|229.27|231.67|229.27|228.9|226.5|0
1631281500000|2021-09-10 13:45:00|231.91|229.51|234.61|232.21|234.73|232.33|230.99|228.59|0
1631281800000|2021-09-10 13:50:00|234.86|232.46|236.19|233.79|236.56|234.16|234.86|232.46|0
1631282100000|2021-09-10 13:55:00|236.31|233.91|235.58|233.18|236.31|233.91|234.61|232.21|0
1631282400000|2021-09-10 14:00:00|235.7|233.3|240.26|237.86|240.38|237.98|235.7|233.3|0
1631282700000|2021-09-10 14:05:00|240.38|237.98|239.7|237.3|242.09|239.69|237.75|235.35|0
1631283000000|2021-09-10 14:10:00|239.58|237.18|239.7|237.3|241.42|239.02|239.45|237.05|0
1631283300000|2021-09-10 14:15:00|239.82|237.42|240.19|237.79|240.19|237.79|238.59|236.19|0
1631283600000|2021-09-10 14:20:00|240.06|237.66|239.69|237.29|240.8|238.4|239.08|236.68|0
1631283900000|2021-09-10 14:25:00|239.57|237.17|239.94|237.54|240.06|237.66|238.59|236.19|0
1631284200000|2021-09-10 14:30:00|240.18|237.78|242.65|240.25|245.51|243.11|240.18|237.78|0
1631284500000|2021-09-10 14:35:00|242.9|240.5|243.64|241.24|244.51|242.11|242.03|239.63|0
1631284800000|2021-09-10 14:40:00|243.39|240.99|245.01|242.61|245.51|243.11|243.39|240.99|0
1631285100000|2021-09-10 14:45:00|245.2|242.8|245.48|243.08|247.23|244.83|244.12|241.72|0
1631285400000|2021-09-10 14:50:00|245.36|242.96|245.34|242.94|245.73|243.33|243.22|240.82|0
1631285700000|2021-09-10 14:55:00|246.46|244.06|244.46|242.06|248.46|246.06|243.35|240.95|0
1631286000000|2021-09-10 15:00:00|244.59|242.19|244.96|242.56|246.08|243.68|243.96|241.56|0
1631286300000|2021-09-10 15:05:00|244.83|242.43|245.08|242.68|247.33|244.93|244.46|242.06|0
1631286600000|2021-09-10 15:10:00|244.96|242.56|244.58|242.18|245.08|242.68|243.96|241.56|0
1631286900000|2021-09-10 15:15:00|244.7|242.3|246.57|244.17|246.7|244.3|243.84|241.44|0
1631287200000|2021-09-10 15:20:00|246.2|243.8|246.07|243.67|246.95|244.55|245.45|243.05|0
1631287500000|2021-09-10 15:25:00|245.82|243.42|247.95|245.55|247.95|245.55|244.82|242.42|0
1631287800000|2021-09-10 15:30:00|248.2|245.8|245.82|243.42|248.32|245.92|245.69|243.29|0
1631288100000|2021-09-10 15:35:00|245.94|243.54|246.69|244.29|246.69|244.29|245.19|242.79|0
1631288400000|2021-09-10 15:40:00|246.81|244.41|246.06|243.66|247.31|244.91|245.94|243.54|0
1631288700000|2021-09-10 15:45:00|246.31|243.91|248.19|245.79|248.19|245.79|245.31|242.91|0
1631289000000|2021-09-10 15:50:00|248.06|245.66|248.44|246.04|248.94|246.54|246.81|244.41|0
1631289300000|2021-09-10 15:55:00|248.56|246.16|246.06|243.66|248.56|246.16|245.93|243.53|0
1631289600000|2021-09-10 16:00:00|246.18|243.78|245.06|242.66|246.93|244.53|244.93|242.53|0
1631289900000|2021-09-10 16:05:00|245.18|242.78|242.08|239.68|245.18|242.78|242.08|239.68|0
1631290200000|2021-09-10 16:10:00|242.2|239.8|242.57|240.17|243.19|240.79|242.2|239.8|0
1631290500000|2021-09-10 16:15:00|242.45|240.05|242.45|240.05|242.45|240.05|241.46|239.06|0
1631290800000|2021-09-10 16:20:00|242.32|239.92|241.7|239.3|242.45|240.05|241.7|239.3|0
1631291100000|2021-09-10 16:25:00|241.58|239.18|241.58|239.18|242.07|239.67|241.33|238.93|0
1631291400000|2021-09-10 16:30:00|241.46|239.06|241.08|238.68|241.7|239.3|241.08|238.68|0
1631291700000|2021-09-10 16:35:00|240.96|238.56|239.36|236.96|241.08|238.68|239.12|236.72|0
1631292000000|2021-09-10 16:40:00|239.49|237.09|239.48|237.08|240.1|237.7|239.48|237.08|0
1631292300000|2021-09-10 16:45:00|239.36|236.96|239.36|236.96|239.6|237.2|239.12|236.72|0
1631292600000|2021-09-10 16:50:00|239.24|236.84|240.09|237.69|240.58|238.18|239.24|236.84|0
1631292900000|2021-09-10 16:55:00|239.97|237.57|240.09|237.69|240.21|237.81|239.85|237.45|0
1631293200000|2021-09-10 17:00:00|239.97|237.57|238.83|236.43|240.36|237.96|237.95|235.55|0
1631293500000|2021-09-10 17:05:00|238.9|236.5|240.18|237.78|240.43|238.03|238.83|236.43|0
1631293800000|2021-09-10 17:10:00|240.06|237.66|238.46|236.06|240.3|237.9|238.34|235.94|0
1631294100000|2021-09-10 17:15:00|238.58|236.18|238.95|236.55|239.32|236.92|238.46|236.06|0
1631294400000|2021-09-10 17:20:00|239.07|236.67|240.67|238.27|241.03|238.63|238.95|236.55|0
1631294700000|2021-09-10 17:25:00|240.54|238.14|241.28|238.88|241.28|238.88|240.54|238.14|0
1631295000000|2021-09-10 17:30:00|241.16|238.76|240.54|238.14|241.28|238.88|240.29|237.89|0
1631295300000|2021-09-10 17:35:00|240.41|238.01|239.43|237.03|240.54|238.14|239.43|237.03|0
1631295600000|2021-09-10 17:40:00|239.55|237.15|240.9|238.5|241.15|238.75|239.55|237.15|0
1631295900000|2021-09-10 17:45:00|241.03|238.63|242.13|239.73|242.26|239.86|241.03|238.63|0
1631296200000|2021-09-10 17:50:00|242.26|239.86|242.88|240.48|242.88|240.48|242.13|239.73|0
1631296500000|2021-09-10 17:55:00|242.75|240.35|242.07|239.67|242.88|240.48|242.01|239.61|0
1631296800000|2021-09-10 18:00:00|242.01|239.61|242.01|239.61|242.25|239.85|241.27|238.87|0
1631297100000|2021-09-10 18:05:00|242|239.6|242.37|239.97|242.75|240.35|241.76|239.36|0
1631297400000|2021-09-10 18:10:00|242.25|239.85|242.99|240.59|243.11|240.71|241.88|239.48|0
1631297700000|2021-09-10 18:15:00|243.11|240.71|244.11|241.71|244.11|241.71|242.87|240.47|0
1631298000000|2021-09-10 18:20:00|243.98|241.58|242.56|240.16|244.35|241.95|241.9|239.5|0
1631298300000|2021-09-10 18:25:00|242.68|240.28|244.05|241.65|244.05|241.65|242.19|239.79|0
1631298600000|2021-09-10 18:30:00|244.17|241.77|245.17|242.77|245.17|242.77|243.92|241.52|0
1631298900000|2021-09-10 18:35:00|245.04|242.64|244.79|242.39|245.29|242.89|244.79|242.39|0
1631299200000|2021-09-10 18:40:00|244.67|242.27|243.54|241.14|245.04|242.64|243.54|241.14|0
1631299500000|2021-09-10 18:45:00|243.67|241.27|244.54|242.14|244.54|242.14|243.54|241.14|0
1631299800000|2021-09-10 18:50:00|244.66|242.26|244.04|241.64|244.79|242.39|243.79|241.39|0
1631300100000|2021-09-10 18:55:00|244.16|241.76|244.91|242.51|244.91|242.51|243.54|241.14|0
1631300400000|2021-09-10 19:00:00|245.03|242.63|246.41|244.01|246.53|244.13|244.91|242.51|0
1631300700000|2021-09-10 19:05:00|246.28|243.88|247.16|244.76|247.28|244.88|245.03|242.63|0
1631301000000|2021-09-10 19:10:00|247.28|244.88|247.79|245.39|249.05|246.65|246.66|244.26|0
1631301300000|2021-09-10 19:15:00|247.66|245.26|249.47|247.07|250.48|248.08|246.54|244.14|0
1631301600000|2021-09-10 19:20:00|249.22|246.82|251.37|248.97|251.37|248.97|249.22|246.82|0
1631301900000|2021-09-10 19:25:00|251.24|248.84|251.24|248.84|251.49|249.09|250.1|247.7|0
1631302200000|2021-09-10 19:30:00|251.49|249.09|252|249.6|252|249.6|250.48|248.08|0
1631302500000|2021-09-10 19:35:00|251.87|249.47|254.36|251.96|254.36|251.96|251.62|249.22|0
1631302800000|2021-09-10 19:40:00|254.49|252.09|254.11|251.71|255.39|252.99|253.85|251.45|0
1631303100000|2021-09-10 19:45:00|254.23|251.83|257.43|255.03|257.43|255.03|254.11|251.71|0
1631303400000|2021-09-10 19:50:00|257.17|254.77|259.22|256.82|259.22|256.82|257.17|254.77|0
1631303700000|2021-09-10 19:55:00|259.1|256.7|260.05|257.65|261.02|258.62|258.34|255.94|0
1631304000000|2021-09-10 20:00:00|259.98|257.58|258.7|256.3|260.76|258.36|258.31|255.91|0
1631304300000|2021-09-10 20:05:00|258.31|255.91|259.08|256.68|259.47|257.07|258.18|255.78|0
1631304600000|2021-09-10 20:10:00|258.95|256.55|258.69|256.29|259.08|256.68|258.44|256.04|0
1631516700000|2021-09-13 07:05:00|246.8|244.4|247.55|245.15|247.93|245.53|246.42|244.02|0
1631517000000|2021-09-13 07:10:00|247.43|245.03|247.17|244.77|247.8|245.4|246.67|244.27|0
1631517300000|2021-09-13 07:15:00|247.05|244.65|247.99|245.59|248.12|245.72|246.42|244.02|0
1631517600000|2021-09-13 07:20:00|247.93|245.53|247.17|244.77|248.05|245.65|246.73|244.33|0
1631517900000|2021-09-13 07:25:00|247.04|244.64|247.29|244.89|247.42|245.02|246.42|244.02|0
1631518200000|2021-09-13 07:30:00|247.04|244.64|246.54|244.14|247.17|244.77|246.41|244.01|0
1631518500000|2021-09-13 07:35:00|246.41|244.01|246.28|243.88|246.79|244.39|246.16|243.76|0
1631518800000|2021-09-13 07:40:00|246.22|243.82|246.91|244.51|246.91|244.51|245.91|243.51|0
1631519100000|2021-09-13 07:45:00|246.78|244.38|247.03|244.63|247.29|244.89|246.16|243.76|0
1631519400000|2021-09-13 07:50:00|246.91|244.51|247.16|244.76|247.16|244.76|246.53|244.13|0
1631519700000|2021-09-13 07:55:00|247.1|244.7|247.78|245.38|247.91|245.51|246.91|244.51|0
1631520000000|2021-09-13 08:00:00|247.66|245.26|247.22|244.82|247.66|245.26|246.53|244.13|0
1631520300000|2021-09-13 08:05:00|247.15|244.75|246.46|244.06|247.15|244.75|245.77|243.37|0
1631520600000|2021-09-13 08:10:00|246.52|244.12|246.4|244|246.52|244.12|245.77|243.37|0
1631520900000|2021-09-13 08:15:00|246.34|243.94|245.77|243.37|246.4|244|245.64|243.24|0
1631521200000|2021-09-13 08:20:00|245.83|243.43|246.27|243.87|246.27|243.87|245.77|243.37|0
1631521500000|2021-09-13 08:25:00|246.33|243.93|246.01|243.61|246.39|243.99|245.89|243.49|0
1631521800000|2021-09-13 08:30:00|245.89|243.49|246.76|244.36|246.76|244.36|245.76|243.36|0
1631522100000|2021-09-13 08:35:00|246.64|244.24|247.26|244.86|247.39|244.99|246.64|244.24|0
1631522400000|2021-09-13 08:40:00|247.14|244.74|247.14|244.74|247.26|244.86|246.89|244.49|0
1631522700000|2021-09-13 08:45:00|247.26|244.86|247.51|245.11|248.02|245.62|247.01|244.61|0
1631523000000|2021-09-13 08:50:00|247.64|245.24|247.64|245.24|247.76|245.36|247.45|245.05|0
1631523300000|2021-09-13 08:55:00|247.51|245.11|247.26|244.86|247.76|245.36|247.13|244.73|0
1631523600000|2021-09-13 09:00:00|247.2|244.8|247.38|244.98|247.38|244.98|246.88|244.48|0
1631523900000|2021-09-13 09:05:00|247.32|244.92|247.38|244.98|247.5|245.1|247.13|244.73|0
1631524200000|2021-09-13 09:10:00|247.5|245.1|246.1|243.7|247.75|245.35|245.09|242.69|0
1631524500000|2021-09-13 09:15:00|246.17|243.77|246.1|243.7|246.23|243.83|245.6|243.2|0
1631524800000|2021-09-13 09:20:00|245.98|243.58|245.47|243.07|245.98|243.58|245.1|242.7|0
1631525100000|2021-09-13 09:25:00|245.35|242.95|245.41|243.01|245.85|243.45|245.22|242.82|0
1631525400000|2021-09-13 09:30:00|245.34|242.94|245.97|243.57|245.97|243.57|245.22|242.82|0
1631525700000|2021-09-13 09:35:00|245.84|243.44|245.47|243.07|245.97|243.57|245.47|243.07|0
1631526000000|2021-09-13 09:40:00|245.34|242.94|245.21|242.81|245.72|243.32|245.09|242.69|0
1631526300000|2021-09-13 09:45:00|245.09|242.69|245.34|242.94|245.46|243.06|245.09|242.69|0
1631526600000|2021-09-13 09:50:00|245.21|242.81|245.21|242.81|245.46|243.06|245.08|242.68|0
1631526900000|2021-09-13 09:55:00|245.08|242.68|245.08|242.68|245.21|242.81|244.96|242.56|0
1631527200000|2021-09-13 10:00:00|245.15|242.75|244.83|242.43|245.21|242.81|244.7|242.3|0
1631527500000|2021-09-13 10:05:00|244.77|242.37|244.2|241.8|245.02|242.62|243.82|241.42|0
1631527800000|2021-09-13 10:10:00|244.14|241.74|244.2|241.8|244.57|242.17|243.95|241.55|0
1631528100000|2021-09-13 10:15:00|244.32|241.92|243.82|241.42|244.32|241.92|243.69|241.29|0
1631528400000|2021-09-13 10:20:00|243.69|241.29|243.57|241.17|243.82|241.42|243.44|241.04|0
1631529000000|2021-09-13 10:30:00|242.57|240.17|241.94|239.54|242.82|240.42|241.94|239.54|0
1631529300000|2021-09-13 10:35:00|241.82|239.42|242.06|239.66|242.44|240.04|241.32|238.92|0
1631529600000|2021-09-13 10:40:00|241.94|239.54|241.44|239.04|241.94|239.54|241.32|238.92|0
1631529900000|2021-09-13 10:45:00|241.32|238.92|241.69|239.29|241.69|239.29|241.32|238.92|0
1631530200000|2021-09-13 10:50:00|241.56|239.16|241.93|239.53|242.31|239.91|241.56|239.16|0
1631530500000|2021-09-13 10:55:00|242.06|239.66|242.06|239.66|242.06|239.66|241.81|239.41|0
1631530800000|2021-09-13 11:00:00|241.93|239.53|242.18|239.78|242.43|240.03|241.81|239.41|0
1631531100000|2021-09-13 11:05:00|242.05|239.65|242.43|240.03|242.55|240.15|241.93|239.53|0
1631531400000|2021-09-13 11:10:00|242.55|240.15|242.8|240.4|242.92|240.52|242.3|239.9|0
1631531700000|2021-09-13 11:15:00|242.67|240.27|242.92|240.52|242.92|240.52|242.05|239.65|0
1631532000000|2021-09-13 11:20:00|242.8|240.4|242.92|240.52|243.42|241.02|242.3|239.9|0
1631532300000|2021-09-13 11:25:00|243.04|240.64|243.29|240.89|243.29|240.89|242.92|240.52|0
1631532600000|2021-09-13 11:30:00|243.42|241.02|243.79|241.39|244.04|241.64|243.04|240.64|0
1631532900000|2021-09-13 11:35:00|243.91|241.51|243.66|241.26|243.91|241.51|243.54|241.14|0
1631533200000|2021-09-13 11:40:00|243.54|241.14|243.66|241.26|243.79|241.39|243.53|241.13|0
1631533500000|2021-09-13 11:45:00|243.53|241.13|243.53|241.13|243.66|241.26|243.41|241.01|0
1631533800000|2021-09-13 11:50:00|243.66|241.26|243.28|240.88|243.66|241.26|243.03|240.63|0
1631534100000|2021-09-13 11:55:00|243.4|241|242.9|240.5|243.4|241|242.9|240.5|0
1631534400000|2021-09-13 12:00:00|243.03|240.63|242.53|240.13|243.4|241|242.4|240|0
1631534700000|2021-09-13 12:05:00|242.4|240|242.28|239.88|242.4|240|242.03|239.63|0
1631535000000|2021-09-13 12:10:00|242.15|239.75|241.9|239.5|242.28|239.88|241.9|239.5|0
1631535300000|2021-09-13 12:15:00|241.78|239.38|242.15|239.75|242.52|240.12|241.65|239.25|0
1631535600000|2021-09-13 12:20:00|242.27|239.87|242.39|239.99|242.52|240.12|242.27|239.87|0
1631535900000|2021-09-13 12:25:00|242.52|240.12|242.02|239.62|242.77|240.37|242.02|239.62|0
1631536200000|2021-09-13 12:30:00|241.89|239.49|242.39|239.99|242.39|239.99|241.52|239.12|0
1631536500000|2021-09-13 12:35:00|242.51|240.11|242.76|240.36|243.01|240.61|242.14|239.74|0
1631536800000|2021-09-13 12:40:00|242.64|240.24|241.39|238.99|242.89|240.49|241.27|238.87|0
1631537100000|2021-09-13 12:45:00|241.64|239.24|240.64|238.24|241.64|239.24|240.64|238.24|0
1631537400000|2021-09-13 12:50:00|240.52|238.12|240.77|238.37|240.89|238.49|240.27|237.87|0
1631537700000|2021-09-13 12:55:00|240.89|238.49|240.52|238.12|240.89|238.49|240.39|237.99|0
1631538000000|2021-09-13 13:00:00|240.39|237.99|240.02|237.62|240.76|238.36|240.02|237.62|0
1631538300000|2021-09-13 13:05:00|240.08|237.68|239.52|237.12|240.14|237.74|239.4|237|0
1631538600000|2021-09-13 13:10:00|239.65|237.25|240.39|237.99|240.39|237.99|239.28|236.88|0
1631538900000|2021-09-13 13:15:00|240.26|237.86|241|238.6|241.62|239.22|239.89|237.49|0
1631539200000|2021-09-13 13:20:00|241.13|238.73|239.27|236.87|241.13|238.73|239.15|236.75|0
1631539500000|2021-09-13 13:25:00|239.39|236.99|239.14|236.74|239.64|237.24|238.65|236.25|0
1631539800000|2021-09-13 13:30:00|238.9|236.5|241.12|238.72|241.37|238.97|238.03|235.63|0
1631540100000|2021-09-13 13:35:00|241.25|238.85|244.73|242.33|244.73|242.33|240.23|237.83|0
1631540400000|2021-09-13 13:40:00|244.48|242.08|247.12|244.72|248.25|245.85|243.86|241.46|0
1631540700000|2021-09-13 13:45:00|247.24|244.84|247.86|245.46|249.14|246.74|246.59|244.19|0
1631541000000|2021-09-13 13:50:00|247.99|245.59|244.97|242.57|247.99|245.59|243.22|240.82|0
1631541300000|2021-09-13 13:55:00|245.09|242.69|247.1|244.7|247.23|244.83|244.59|242.19|0
1631541600000|2021-09-13 14:00:00|247.35|244.95|251.41|249.01|252.05|249.65|245.97|243.57|0
1631541900000|2021-09-13 14:05:00|252.17|249.77|252.81|250.41|254.22|251.82|251.92|249.52|0
1631542200000|2021-09-13 14:10:00|253.07|250.67|254.68|252.28|255.58|253.18|251.9|249.5|0
1631542500000|2021-09-13 14:15:00|254.81|252.41|255.32|252.92|256.68|254.28|253.79|251.39|0
1631542800000|2021-09-13 14:20:00|254.94|252.54|255.71|253.31|256.22|253.82|252.63|250.23|0
1631543100000|2021-09-13 14:25:00|255.45|253.05|253.91|251.51|256.22|253.82|253.65|251.25|0
1631543400000|2021-09-13 14:30:00|253.78|251.38|254.55|252.15|256.22|253.82|252.37|249.97|0
1631543700000|2021-09-13 14:35:00|255.19|252.79|252.11|249.71|255.7|253.3|251.22|248.82|0
1631544000000|2021-09-13 14:40:00|251.99|249.59|253.26|250.86|253.77|251.37|250.84|248.44|0
1631544300000|2021-09-13 14:45:00|253.01|250.61|249.48|247.08|253.13|250.73|243.27|240.87|0
1631544600000|2021-09-13 14:50:00|249.35|246.95|249.86|247.46|249.99|247.59|248.59|246.19|0
1631544900000|2021-09-13 14:55:00|249.73|247.33|248.59|246.19|249.99|247.59|247.45|245.05|0
1631545200000|2021-09-13 15:00:00|248.33|245.93|249.48|247.08|249.73|247.33|247.83|245.43|0
1631545500000|2021-09-13 15:05:00|249.1|246.7|249.73|247.33|250.11|247.71|247.82|245.42|0
1631545800000|2021-09-13 15:10:00|250.11|247.71|255.38|252.98|256.1|253.7|249.99|247.59|0
1631546100000|2021-09-13 15:15:00|255.51|253.11|255.77|253.37|257.85|255.45|255.25|252.85|0
1631546400000|2021-09-13 15:20:00|256.03|253.63|254.53|252.13|256.99|254.59|253.2|250.8|0
1631546700000|2021-09-13 15:25:00|254.15|251.75|253.76|251.36|255.3|252.9|253.24|250.84|0
1631547000000|2021-09-13 15:30:00|253.5|251.1|252.6|250.2|253.86|251.46|251.83|249.43|0
1631547300000|2021-09-13 15:35:00|252.72|250.32|252.85|250.45|255.03|252.63|252.08|249.68|0
1631547600000|2021-09-13 15:40:00|252.72|250.32|254.77|252.37|254.9|252.5|252.47|250.07|0
1631547900000|2021-09-13 15:45:00|254.9|252.5|255.42|253.02|255.54|253.14|252.08|249.68|0
1631548200000|2021-09-13 15:50:00|255.29|252.89|255.54|253.14|256.32|253.92|254.64|252.24|0
1631548500000|2021-09-13 15:55:00|255.41|253.01|256.32|253.92|256.83|254.43|254.25|251.85|0
1631548800000|2021-09-13 16:00:00|256.19|253.79|257.22|254.82|257.87|255.47|256.19|253.79|0
1631549100000|2021-09-13 16:05:00|257.09|254.69|257.22|254.82|257.74|255.34|255.92|253.52|0
1631549400000|2021-09-13 16:10:00|257.35|254.95|253.86|251.46|257.35|254.95|253.35|250.95|0
1631549700000|2021-09-13 16:15:00|253.99|251.59|254.89|252.49|255.66|253.26|253.48|251.08|0
1631550000000|2021-09-13 16:20:00|254.76|252.36|252.7|250.3|255.4|253|252.32|249.92|0
1631550300000|2021-09-13 16:25:00|252.83|250.43|254.11|251.71|254.24|251.84|252.57|250.17|0
1631550600000|2021-09-13 16:30:00|254.24|251.84|253.98|251.58|254.37|251.97|252.83|250.43|0
1631550900000|2021-09-13 16:35:00|253.85|251.45|254.11|251.71|254.24|251.84|252.83|250.43|0
1631551200000|2021-09-13 16:40:00|253.98|251.58|255.78|253.38|256.56|254.16|253.98|251.58|0
1631551500000|2021-09-13 16:45:00|255.91|253.51|255.13|252.73|256.3|253.9|254.49|252.09|0
1631551800000|2021-09-13 16:50:00|255|252.6|254.36|251.96|255|252.6|253.85|251.45|0
1631552100000|2021-09-13 16:55:00|254.49|252.09|252.94|250.54|254.49|252.09|252.43|250.03|0
1631552400000|2021-09-13 17:00:00|252.82|250.42|253.84|251.44|253.84|251.44|252.05|249.65|0
1631552700000|2021-09-13 17:05:00|253.58|251.18|252.81|250.41|253.84|251.44|251.28|248.88|0
1631553000000|2021-09-13 17:10:00|252.68|250.28|253.84|251.44|253.96|251.56|252.68|250.28|0
1631553300000|2021-09-13 17:15:00|253.96|251.56|254.73|252.33|255.38|252.98|253.71|251.31|0
1631553600000|2021-09-13 17:20:00|254.86|252.46|254.99|252.59|255.51|253.11|254.22|251.82|0
1631553900000|2021-09-13 17:25:00|255.12|252.72|256.8|254.4|257.44|255.04|254.86|252.46|0
1631554200000|2021-09-13 17:30:00|256.92|254.52|258.09|255.69|258.22|255.82|256.41|254.01|0
1631554500000|2021-09-13 17:35:00|257.96|255.56|257.96|255.56|258.09|255.69|257.05|254.65|0
1631554800000|2021-09-13 17:40:00|257.83|255.43|258.87|256.47|258.87|256.47|257.31|254.91|0
1631555100000|2021-09-13 17:45:00|258.74|256.34|257.95|255.55|259.13|256.73|257.56|255.16|0
1631555400000|2021-09-13 17:50:00|258.08|255.68|259.77|257.37|261.65|259.25|256.34|253.94|0
1631555700000|2021-09-13 17:55:00|259.64|257.24|259.12|256.72|260.16|257.76|258.99|256.59|0
1631556000000|2021-09-13 18:00:00|259.25|256.85|258.08|255.68|259.32|256.92|257.17|254.77|0
1631556300000|2021-09-13 18:05:00|258.21|255.81|258.6|256.2|258.73|256.33|257.69|255.29|0
1631556600000|2021-09-13 18:10:00|258.86|256.46|261.33|258.93|261.46|259.06|258.86|256.46|0
1631556900000|2021-09-13 18:15:00|261.2|258.8|260.55|258.15|262.51|260.11|260.55|258.15|0
1631557200000|2021-09-13 18:20:00|260.28|257.88|261.46|259.06|261.72|259.32|260.28|257.88|0
1631557500000|2021-09-13 18:25:00|261.59|259.19|261.72|259.32|262.24|259.84|260.54|258.14|0
1631557800000|2021-09-13 18:30:00|261.59|259.19|262.11|259.71|262.5|260.1|260.93|258.53|0
1631558100000|2021-09-13 18:35:00|262.24|259.84|262.89|260.49|263.29|260.89|262.11|259.71|0
1631558400000|2021-09-13 18:40:00|263.03|260.63|260.54|258.14|263.03|260.63|260.27|257.87|0
1631558700000|2021-09-13 18:45:00|260.27|257.87|259.1|256.7|261.45|259.05|258.71|256.31|0
1631559000000|2021-09-13 18:50:00|259.23|256.83|260.79|258.39|260.79|258.39|258.97|256.57|0
1631559300000|2021-09-13 18:55:00|261.05|258.65|259.36|256.96|261.05|258.65|259.23|256.83|0
1631559600000|2021-09-13 19:00:00|259.75|257.35|263.02|260.62|263.28|260.88|259.75|257.35|0
1631559900000|2021-09-13 19:05:00|263.15|260.75|260.52|258.12|263.28|260.88|259.09|256.69|0
1631560200000|2021-09-13 19:10:00|259.87|257.47|257.53|255.13|259.87|257.47|256.76|254.36|0
1631560500000|2021-09-13 19:15:00|257.92|255.52|256.62|254.22|258.57|256.17|255.98|253.58|0
1631560800000|2021-09-13 19:20:00|256.88|254.48|255.59|253.19|258.05|255.65|255.2|252.8|0
1631561100000|2021-09-13 19:25:00|255.72|253.32|253.66|251.26|256.49|254.09|253.4|251|0
1631561400000|2021-09-13 19:30:00|253.53|251.13|253.14|250.74|254.69|252.29|252.51|250.11|0
1631561700000|2021-09-13 19:35:00|253.02|250.62|253.65|251.25|254.17|251.77|253.02|250.62|0
1631562000000|2021-09-13 19:40:00|254.11|251.71|255.58|253.18|255.71|253.31|253.78|251.38|0
1631562300000|2021-09-13 19:45:00|255.32|252.92|255.84|253.44|256.48|254.08|254.29|251.89|0
1631562600000|2021-09-13 19:50:00|255.71|253.31|250.41|248.01|255.71|253.31|249.83|247.43|0
1631562900000|2021-09-13 19:55:00|250.47|248.07|248.56|246.16|250.6|248.2|248.43|246.03|0
1631563200000|2021-09-13 20:00:00|248.3|245.9|248.17|245.77|248.56|246.16|246.52|244.12|0
1631563500000|2021-09-13 20:05:00|244.37|241.97|246.9|244.5|247.15|244.75|244.37|241.97|0
1631563800000|2021-09-13 20:10:00|246.77|244.37|246.52|244.12|246.9|244.5|246.39|243.99|0
1631564100000|2021-09-13 20:15:00|246.34|243.54|246.21|243.41|246.72|243.92|245.96|243.16|0
1631564400000|2021-09-13 20:20:00|246.15|243.35|246.21|243.41|246.21|243.41|246.08|243.28|0
1631564700000|2021-09-13 20:25:00|246.08|243.28|245.95|243.15|246.08|243.28|245.83|243.03|0
1631565000000|2021-09-13 20:30:00|245.83|243.03|245.32|242.52|245.83|243.03|245.07|242.27|0
1631565300000|2021-09-13 20:35:00|245.45|242.65|245.19|242.39|245.45|242.65|245.19|242.39|0
1631565900000|2021-09-13 20:45:00|245.07|242.27|245.19|242.39|245.19|242.39|245.07|242.27|0
1631566200000|2021-09-13 20:50:00|245.06|242.26|245.19|242.39|245.19|242.39|245.06|242.26|0
1631566500000|2021-09-13 20:55:00|245.31|242.51|245.25|242.45|245.76|242.96|245.25|242.45|0
1631566800000|2021-09-13 21:00:00|245.48|242.68|245.59|242.79|245.66|242.86|245.48|242.68|0
1631567100000|2021-09-13 21:05:00|245.63|242.83|245.6|242.8|245.63|242.83|245.57|242.77|0
1631567400000|2021-09-13 21:10:00|245.57|242.77|245.53|242.73|245.58|242.78|245.53|242.73|0
1631567700000|2021-09-13 21:15:00|245.62|242.82|245.58|242.78|245.66|242.86|245.53|242.73|0
1631568000000|2021-09-13 21:20:00|245.6|242.8|245.63|242.83|245.69|242.89|245.6|242.8|0
1631568300000|2021-09-13 21:25:00|245.62|242.82|245.65|242.85|245.69|242.89|245.58|242.78|0
1631568600000|2021-09-13 21:30:00|245.58|242.78|245.69|242.89|245.69|242.89|245.58|242.78|0
1631568900000|2021-09-13 21:35:00|245.68|242.88|245.72|242.92|245.76|242.96|245.68|242.88|0
1631569200000|2021-09-13 21:40:00|245.68|242.88|245.66|242.86|245.74|242.94|245.61|242.81|0
1631569500000|2021-09-13 21:45:00|245.64|242.84|245.61|242.81|245.64|242.84|245.48|242.68|0
1631569800000|2021-09-13 21:50:00|245.57|242.77|245.62|242.82|245.64|242.84|245.55|242.75|0
1631570100000|2021-09-13 21:55:00|245.64|242.84|245.71|242.91|245.73|242.93|245.62|242.82|0
1631570400000|2021-09-13 22:00:00|245.98|243.18|246.55|243.75|246.67|243.87|245.6|242.8|0
1631570700000|2021-09-13 22:05:00|246.42|243.62|246.54|243.74|246.67|243.87|246.42|243.62|0
1631571000000|2021-09-13 22:10:00|246.42|243.62|246.67|243.87|246.74|243.94|246.42|243.62|0
1631571300000|2021-09-13 22:15:00|246.79|243.99|246.04|243.24|246.79|243.99|246.04|243.24|0
1631571600000|2021-09-13 22:20:00|246.03|243.23|245.02|242.22|246.03|243.23|245.02|242.22|0
1631571900000|2021-09-13 22:25:00|244.9|242.1|245.15|242.35|245.27|242.47|244.9|242.1|0
1631572200000|2021-09-13 22:30:00|245.02|242.22|245.02|242.22|245.02|242.22|244.77|241.97|0
1631572500000|2021-09-13 22:35:00|245.15|242.35|244.64|241.84|245.15|242.35|244.52|241.72|0
1631572800000|2021-09-13 22:40:00|244.71|241.91|245.02|242.22|245.08|242.28|244.64|241.84|0
1631573100000|2021-09-13 22:45:00|244.89|242.09|244.76|241.96|244.89|242.09|244.64|241.84|0
1631573400000|2021-09-13 22:50:00|244.64|241.84|244.63|241.83|244.64|241.84|244.26|241.46|0
1631573700000|2021-09-13 22:55:00|244.76|241.96|245.01|242.21|245.14|242.34|244.63|241.83|0
1631574000000|2021-09-13 23:00:00|244.88|242.08|245.01|242.21|245.01|242.21|244.51|241.71|0
1631574300000|2021-09-13 23:05:00|245.13|242.33|245.13|242.33|245.39|242.59|244.88|242.08|0
1631574600000|2021-09-13 23:10:00|245.26|242.46|245.89|243.09|246.01|243.21|245.26|242.46|0
1631574900000|2021-09-13 23:15:00|245.76|242.96|246.01|243.21|246.01|243.21|245.76|242.96|0
1631575200000|2021-09-13 23:20:00|246.14|243.34|246.01|243.21|246.14|243.34|246.01|243.21|0
1631575500000|2021-09-13 23:25:00|245.88|243.08|245.63|242.83|245.88|243.08|245.5|242.7|0
1631575800000|2021-09-13 23:30:00|245.75|242.95|245.5|242.7|245.88|243.08|245.5|242.7|0
1631576100000|2021-09-13 23:35:00|245.63|242.83|246|243.2|246.13|243.33|245.62|242.82|0
1631576400000|2021-09-13 23:40:00|245.88|243.08|246.13|243.33|246.13|243.33|245.87|243.07|0
1631576700000|2021-09-13 23:45:00|246|243.2|245.75|242.95|246.13|243.33|245.75|242.95|0
1631577000000|2021-09-13 23:50:00|245.87|243.07|245.36|242.56|246|243.2|245.24|242.44|0
1631577300000|2021-09-13 23:55:00|245.24|242.44|245.49|242.69|245.62|242.82|245.24|242.44|0
1631577600000|2021-09-14 00:00:00|245.61|242.81|245.61|242.81|246.5|243.7|245.11|242.31|0
1631577900000|2021-09-14 00:05:00|245.74|242.94|246.37|243.57|246.75|243.95|245.49|242.69|0
1631578200000|2021-09-14 00:10:00|246.24|243.44|246.87|244.07|247|244.2|246.24|243.44|0
1631578500000|2021-09-14 00:15:00|247|244.2|246.62|243.82|247.25|244.45|246.62|243.82|0
1631578800000|2021-09-14 00:20:00|246.74|243.94|246.87|244.07|247.12|244.32|246.49|243.69|0
1631579100000|2021-09-14 00:25:00|246.99|244.19|246.49|243.69|246.99|244.19|246.23|243.43|0
1631579400000|2021-09-14 00:30:00|246.36|243.56|246.23|243.43|246.49|243.69|245.85|243.05|0
1631579700000|2021-09-14 00:35:00|246.11|243.31|245.22|242.42|246.11|243.31|245.09|242.29|0
1631580000000|2021-09-14 00:40:00|245.09|242.29|245.6|242.8|245.6|242.8|244.97|242.17|0
1631580300000|2021-09-14 00:45:00|245.72|242.92|245.34|242.54|245.72|242.92|245.34|242.54|0
1631580600000|2021-09-14 00:50:00|245.47|242.67|245.84|243.04|245.97|243.17|245.47|242.67|0
1631580900000|2021-09-14 00:55:00|245.72|242.92|245.46|242.66|245.72|242.92|245.34|242.54|0
1631581200000|2021-09-14 01:00:00|245.34|242.54|245.08|242.28|245.46|242.66|244.71|241.91|0
1631581500000|2021-09-14 01:05:00|245.21|242.41|245.33|242.53|245.59|242.79|244.96|242.16|0
1631581800000|2021-09-14 01:10:00|245.21|242.41|245.46|242.66|245.46|242.66|244.83|242.03|0
1631582100000|2021-09-14 01:15:00|245.33|242.53|244.7|241.9|245.46|242.66|244.45|241.65|0
1631582400000|2021-09-14 01:20:00|244.83|242.03|244.2|241.4|244.83|242.03|244.2|241.4|0
1631582700000|2021-09-14 01:25:00|244.07|241.27|243.82|241.02|244.07|241.27|243.69|240.89|0
1631583000000|2021-09-14 01:30:00|243.57|240.77|243.56|240.76|244.19|241.39|243.06|240.26|0
1631583300000|2021-09-14 01:35:00|243.69|240.89|243.19|240.39|243.81|241.01|242.94|240.14|0
1631583600000|2021-09-14 01:40:00|243.31|240.51|244.06|241.26|244.06|241.26|243.31|240.51|0
1631583900000|2021-09-14 01:45:00|243.94|241.14|244.31|241.51|244.44|241.64|243.68|240.88|0
1631584200000|2021-09-14 01:50:00|244.44|241.64|243.93|241.13|244.69|241.89|243.81|241.01|0
1631584500000|2021-09-14 01:55:00|243.81|241.01|243.93|241.13|244.31|241.51|243.68|240.88|0
1631584800000|2021-09-14 02:00:00|243.8|241|243.3|240.5|244.18|241.38|243.3|240.5|0
1631585100000|2021-09-14 02:05:00|243.43|240.63|243.3|240.5|243.8|241|243.17|240.37|0
1631585400000|2021-09-14 02:10:00|243.42|240.62|244.3|241.5|244.43|241.63|243.42|240.62|0
1631585700000|2021-09-14 02:15:00|244.17|241.37|243.67|240.87|244.55|241.75|243.67|240.87|0
1631586000000|2021-09-14 02:20:00|243.8|241|245.44|242.64|245.44|242.64|243.29|240.49|0
1631586300000|2021-09-14 02:25:00|245.31|242.51|246.32|243.52|246.57|243.77|245.19|242.39|0
1631586600000|2021-09-14 02:30:00|246.19|243.39|246.82|244.02|247.32|244.52|246.07|243.27|0
1631586900000|2021-09-14 02:35:00|246.69|243.89|246.56|243.76|246.94|244.14|246.56|243.76|0
1631587200000|2021-09-14 02:40:00|246.69|243.89|246.18|243.38|246.69|243.89|246.06|243.26|0
1631587500000|2021-09-14 02:45:00|246.31|243.51|246.31|243.51|246.44|243.64|246.06|243.26|0
1631587800000|2021-09-14 02:50:00|246.18|243.38|246.18|243.38|246.31|243.51|246.06|243.26|0
1631588100000|2021-09-14 02:55:00|246.31|243.51|246.81|244.01|246.93|244.13|246.05|243.25|0
1631588400000|2021-09-14 03:00:00|246.68|243.88|247.06|244.26|247.31|244.51|246.68|243.88|0
1631588700000|2021-09-14 03:05:00|247.18|244.38|246.8|244|247.18|244.38|246.43|243.63|0
1631589000000|2021-09-14 03:10:00|246.93|244.13|246.8|244|247.06|244.26|246.68|243.88|0
1631589300000|2021-09-14 03:15:00|246.68|243.88|246.67|243.87|247.05|244.25|246.55|243.75|0
1631589600000|2021-09-14 03:20:00|246.55|243.75|246.29|243.49|246.8|244|246.29|243.49|0
1631589900000|2021-09-14 03:25:00|246.42|243.62|246.17|243.37|246.42|243.62|246.04|243.24|0
1631590200000|2021-09-14 03:30:00|246.04|243.24|246.42|243.62|246.67|243.87|246.04|243.24|0
1631590500000|2021-09-14 03:35:00|246.29|243.49|245.91|243.11|246.29|243.49|245.79|242.99|0
1631590800000|2021-09-14 03:40:00|245.78|242.98|245.91|243.11|246.04|243.24|245.53|242.73|0
1631591100000|2021-09-14 03:45:00|245.78|242.98|245.78|242.98|245.91|243.11|245.66|242.86|0
1631591400000|2021-09-14 03:50:00|245.91|243.11|245.78|242.98|246.03|243.23|245.78|242.98|0
1631591700000|2021-09-14 03:55:00|245.9|243.1|245.65|242.85|245.9|243.1|245.4|242.6|0
1631592000000|2021-09-14 04:00:00|245.78|242.98|245.9|243.1|245.9|243.1|245.65|242.85|0
1631592300000|2021-09-14 04:05:00|246.02|243.22|246.28|243.48|246.28|243.48|246.02|243.22|0
1631592600000|2021-09-14 04:10:00|246.27|243.47|246.4|243.6|246.65|243.85|246.02|243.22|0
1631592900000|2021-09-14 04:15:00|246.27|243.47|246.27|243.47|246.4|243.6|246.27|243.47|0
1631593200000|2021-09-14 04:20:00|246.4|243.6|246.27|243.47|246.4|243.6|246.27|243.47|0
1631593500000|2021-09-14 04:25:00|246.39|243.59|246.02|243.22|246.39|243.59|246.02|243.22|0
1631593800000|2021-09-14 04:30:00|245.89|243.09|245.76|242.96|246.14|243.34|245.76|242.96|0
1631594100000|2021-09-14 04:35:00|245.64|242.84|245.63|242.83|245.76|242.96|245.38|242.58|0
1631594400000|2021-09-14 04:40:00|245.76|242.96|245.76|242.96|246.01|243.21|245.63|242.83|0
1631594700000|2021-09-14 04:45:00|245.88|243.08|246.01|243.21|246.13|243.33|245.76|242.96|0
1631595000000|2021-09-14 04:50:00|245.88|243.08|245.75|242.95|246.13|243.33|245.75|242.95|0
1631595300000|2021-09-14 04:55:00|245.88|243.08|245.88|243.08|245.88|243.08|245.63|242.83|0
1631595600000|2021-09-14 05:00:00|246.13|243.33|245.25|242.45|246.13|243.33|245|242.2|0
1631595900000|2021-09-14 05:05:00|245.37|242.57|245.87|243.07|246|243.2|245.37|242.57|0
1631596200000|2021-09-14 05:10:00|245.75|242.95|245.62|242.82|246.25|243.45|245.62|242.82|0
1631596500000|2021-09-14 05:15:00|245.74|242.94|246.37|243.57|246.37|243.57|245.49|242.69|0
1631596800000|2021-09-14 05:20:00|246.25|243.45|244.99|242.19|246.25|243.45|244.86|242.06|0
1631597100000|2021-09-14 05:25:00|244.86|242.06|244.86|242.06|244.99|242.19|244.49|241.69|0
1631597400000|2021-09-14 05:30:00|244.73|241.93|245.74|242.94|245.99|243.19|244.73|241.93|0
1631597700000|2021-09-14 05:35:00|245.61|242.81|245.23|242.43|245.61|242.81|245.23|242.43|0
1631598000000|2021-09-14 05:40:00|245.36|242.56|245.98|243.18|246.49|243.69|245.23|242.43|0
1631598300000|2021-09-14 05:45:00|246.11|243.31|245.35|242.55|246.11|243.31|245.35|242.55|0
1631598600000|2021-09-14 05:50:00|245.48|242.68|245.98|243.18|246.11|243.31|245.35|242.55|0
1631598900000|2021-09-14 05:55:00|246.11|243.31|246.23|243.43|246.23|243.43|245.85|243.05|0
1631599200000|2021-09-14 06:00:00|246.48|243.68|248.5|245.7|248.5|245.7|245.98|243.18|0
1631599500000|2021-09-14 06:05:00|248.37|245.57|247.99|245.19|248.75|245.95|247.74|244.94|0
1631599800000|2021-09-14 06:10:00|248.12|245.32|249|246.2|249.13|246.33|248.12|245.32|0
1631600100000|2021-09-14 06:15:00|249.13|246.33|248.24|245.44|249.13|246.33|247.99|245.19|0
1631600400000|2021-09-14 06:20:00|248.11|245.31|247.23|244.43|248.37|245.57|247.1|244.3|0
1631600700000|2021-09-14 06:25:00|247.36|244.56|247.35|244.55|247.86|245.06|247.23|244.43|0
1631601000000|2021-09-14 06:30:00|247.42|244.62|247.98|245.18|248.11|245.31|247.35|244.55|0
1631601300000|2021-09-14 06:35:00|247.86|245.06|249.24|246.44|249.24|246.44|247.86|245.06|0
1631601600000|2021-09-14 06:40:00|249.5|246.7|249.88|247.08|250|247.2|249.24|246.44|0
1631601900000|2021-09-14 06:45:00|249.75|246.95|249.37|246.57|249.75|246.95|248.86|246.06|0
1631602200000|2021-09-14 06:50:00|249.49|246.69|250|247.2|250.13|247.33|249.37|246.57|0
1631602500000|2021-09-14 06:55:00|250.13|247.33|251.01|248.21|251.01|248.21|250.13|247.33|0
1631602800000|2021-09-14 07:00:00|250.76|247.96|250.5|247.7|251.52|248.72|249.74|246.94|0
1631603100000|2021-09-14 07:05:00|250.43|248.03|249.16|246.76|250.56|248.16|249.16|246.76|0
1631603400000|2021-09-14 07:10:00|249.03|246.63|251.83|249.43|251.83|249.43|248.78|246.38|0
1631603700000|2021-09-14 07:15:00|251.7|249.3|250.68|248.28|252.47|250.07|250.68|248.28|0
1631604000000|2021-09-14 07:20:00|250.55|248.15|253.23|250.83|253.36|250.96|250.55|248.15|0
1631604300000|2021-09-14 07:25:00|253.1|250.7|252.33|249.93|253.36|250.96|252.33|249.93|0
1631604600000|2021-09-14 07:30:00|252.2|249.8|253.87|251.47|253.87|251.47|251.95|249.55|0
1631604900000|2021-09-14 07:35:00|253.74|251.34|253.1|250.7|253.87|251.47|253.1|250.7|0
1631605200000|2021-09-14 07:40:00|253.48|251.08|253.86|251.46|253.86|251.46|253.09|250.69|0
1631605500000|2021-09-14 07:45:00|253.73|251.33|252.71|250.31|253.86|251.46|252.58|250.18|0
1631605800000|2021-09-14 07:50:00|252.58|250.18|251.17|248.77|252.71|250.31|251.05|248.65|0
1631606100000|2021-09-14 07:55:00|251.11|248.71|250.03|247.63|251.3|248.9|249.9|247.5|0
1631606400000|2021-09-14 08:00:00|250.15|247.75|249.9|247.5|250.41|248.01|249.01|246.61|0
1631606700000|2021-09-14 08:05:00|249.77|247.37|249.77|247.37|250.4|248|249.26|246.86|0
1631607000000|2021-09-14 08:10:00|249.64|247.24|249.7|247.3|249.96|247.56|249.26|246.86|0
1631607300000|2021-09-14 08:15:00|249.77|247.37|251.29|248.89|251.42|249.02|249.64|247.24|0
1631607600000|2021-09-14 08:20:00|251.42|249.02|249.89|247.49|251.55|249.15|249.89|247.49|0
1631607900000|2021-09-14 08:25:00|249.76|247.36|248.49|246.09|250.02|247.62|248.37|245.97|0
1631608200000|2021-09-14 08:30:00|248.37|245.97|247.61|245.21|248.37|245.97|247.61|245.21|0
1631608500000|2021-09-14 08:35:00|247.48|245.08|246.47|244.07|247.48|245.08|246.22|243.82|0
1631608800000|2021-09-14 08:40:00|246.6|244.2|246.72|244.32|246.97|244.57|246.22|243.82|0
1631609100000|2021-09-14 08:45:00|246.85|244.45|247.73|245.33|247.73|245.33|246.85|244.45|0
1631609400000|2021-09-14 08:50:00|247.6|245.2|247.35|244.95|247.72|245.32|247.22|244.82|0
1631609700000|2021-09-14 08:55:00|247.22|244.82|247.34|244.94|247.34|244.94|246.71|244.31|0
1631610000000|2021-09-14 09:00:00|247.22|244.82|247.59|245.19|247.85|245.45|246.96|244.56|0
1631610300000|2021-09-14 09:05:00|247.72|245.32|247.09|244.69|247.72|245.32|246.96|244.56|0
1631610600000|2021-09-14 09:10:00|246.96|244.56|246.58|244.18|247.09|244.69|246.33|243.93|0
1631610900000|2021-09-14 09:15:00|246.65|244.25|246.58|244.18|247.08|244.68|246.33|243.93|0
1631611200000|2021-09-14 09:20:00|246.45|244.05|247.33|244.93|247.33|244.93|246.45|244.05|0
1631611500000|2021-09-14 09:25:00|247.21|244.81|247.46|245.06|247.46|245.06|247.08|244.68|0
1631611800000|2021-09-14 09:30:00|247.33|244.93|247.45|245.05|247.71|245.31|247.33|244.93|0
1631612100000|2021-09-14 09:35:00|247.71|245.31|247.83|245.43|247.96|245.56|247.58|245.18|0
1631612400000|2021-09-14 09:40:00|247.96|245.56|248.33|245.93|248.84|246.44|247.83|245.43|0
1631612700000|2021-09-14 09:45:00|248.21|245.81|248.59|246.19|248.59|246.19|248.21|245.81|0
1631613000000|2021-09-14 09:50:00|248.84|246.44|249.22|246.82|249.6|247.2|248.84|246.44|0
1631613300000|2021-09-14 09:55:00|249.34|246.94|249.47|247.07|249.47|247.07|249.21|246.81|0
1631613600000|2021-09-14 10:00:00|249.59|247.19|249.34|246.94|250.1|247.7|249.34|246.94|0
1631613900000|2021-09-14 10:05:00|249.21|246.81|249.08|246.68|249.34|246.94|248.83|246.43|0
1631614200000|2021-09-14 10:10:00|249.02|246.62|247.82|245.42|249.08|246.68|247.82|245.42|0
1631614500000|2021-09-14 10:15:00|247.94|245.54|247.81|245.41|248.07|245.67|247.44|245.04|0
1631614800000|2021-09-14 10:20:00|247.69|245.29|248.06|245.66|248.07|245.67|247.69|245.29|0
1631615100000|2021-09-14 10:25:00|247.94|245.54|247.43|245.03|247.94|245.54|247.43|245.03|0
1631615400000|2021-09-14 10:30:00|247.31|244.91|247.43|245.03|247.56|245.16|247.18|244.78|0
1631615700000|2021-09-14 10:35:00|247.3|244.9|247.43|245.03|247.55|245.15|247.3|244.9|0
1631616000000|2021-09-14 10:40:00|247.55|245.15|247.68|245.28|247.8|245.4|247.17|244.77|0
1631616300000|2021-09-14 10:45:00|247.74|245.34|248.18|245.78|248.18|245.78|247.55|245.15|0
1631616600000|2021-09-14 10:50:00|248.31|245.91|248.81|246.41|248.81|246.41|248.18|245.78|0
1631616900000|2021-09-14 10:55:00|248.68|246.28|248.43|246.03|249.06|246.66|248.3|245.9|0
1631617200000|2021-09-14 11:00:00|248.56|246.16|248.43|246.03|248.68|246.28|248.3|245.9|0
1631617500000|2021-09-14 11:05:00|248.55|246.15|249.12|246.72|249.31|246.91|248.55|246.15|0
1631617800000|2021-09-14 11:10:00|249.06|246.66|249.18|246.78|249.44|247.04|249.06|246.66|0
1631618100000|2021-09-14 11:15:00|249.31|246.91|249.18|246.78|249.44|247.04|248.93|246.53|0
1631618400000|2021-09-14 11:20:00|249.05|246.65|249.31|246.91|249.43|247.03|249.05|246.65|0
1631618700000|2021-09-14 11:25:00|249.43|247.03|249.81|247.41|249.94|247.54|249.05|246.65|0
1631619000000|2021-09-14 11:30:00|249.94|247.54|249.05|246.65|250.07|247.67|248.79|246.39|0
1631619300000|2021-09-14 11:35:00|248.92|246.52|249.43|247.03|249.43|247.03|248.79|246.39|0
1631619600000|2021-09-14 11:40:00|249.49|247.09|250.06|247.66|250.19|247.79|249.04|246.64|0
1631619900000|2021-09-14 11:45:00|250.19|247.79|251.58|249.18|251.58|249.18|250.19|247.79|0
1631620200000|2021-09-14 11:50:00|251.71|249.31|253.63|251.23|254.27|251.87|251.71|249.31|0
1631620500000|2021-09-14 11:55:00|253.5|251.1|252.86|250.46|254.02|251.62|252.6|250.2|0
1631620800000|2021-09-14 12:00:00|252.73|250.33|251.96|249.56|253.88|251.48|251.96|249.56|0
1631621100000|2021-09-14 12:05:00|252.09|249.69|252.6|250.2|252.98|250.58|251.96|249.56|0
1631621400000|2021-09-14 12:10:00|252.47|250.07|252.47|250.07|253.37|250.97|252.34|249.94|0
1631621700000|2021-09-14 12:15:00|252.34|249.94|251.83|249.43|252.47|250.07|251.57|249.17|0
1631622000000|2021-09-14 12:20:00|251.96|249.56|251.95|249.55|252.08|249.68|251.7|249.3|0
1631622300000|2021-09-14 12:25:00|251.83|249.43|251.57|249.17|252.21|249.81|251.44|249.04|0
1631622600000|2021-09-14 12:30:00|248.64|246.24|242.36|239.96|248.64|246.24|238.31|235.91|0
1631622900000|2021-09-14 12:35:00|241.87|239.47|242.49|240.09|242.49|240.09|240.25|237.85|0
1631623200000|2021-09-14 12:40:00|242.36|239.96|242.11|239.71|242.36|239.96|240.87|238.47|0
1631623500000|2021-09-14 12:45:00|241.86|239.46|241.98|239.58|242.23|239.83|241.24|238.84|0
1631623800000|2021-09-14 12:50:00|242.11|239.71|242.23|239.83|242.36|239.96|241.36|238.96|0
1631624100000|2021-09-14 12:55:00|242.36|239.96|243.73|241.33|244.48|242.08|241.86|239.46|0
1631624400000|2021-09-14 13:00:00|243.6|241.2|242.97|240.57|243.6|241.2|242.35|239.95|0
1631624700000|2021-09-14 13:05:00|243.1|240.7|243.47|241.07|243.6|241.2|242.72|240.32|0
1631625000000|2021-09-14 13:10:00|243.35|240.95|242.85|240.45|243.47|241.07|242.85|240.45|0
1631625300000|2021-09-14 13:15:00|242.72|240.32|242.59|240.19|242.84|240.44|241.85|239.45|0
1631625600000|2021-09-14 13:20:00|242.72|240.32|241.97|239.57|242.72|240.32|241.85|239.45|0
1631625900000|2021-09-14 13:25:00|242.09|239.69|242.22|239.82|242.71|240.31|241.6|239.2|0
1631626200000|2021-09-14 13:30:00|241.72|239.32|244.59|242.19|244.96|242.56|241.35|238.95|0
1631626500000|2021-09-14 13:35:00|244.46|242.06|245.03|242.63|245.03|242.63|242.34|239.94|0
1631626800000|2021-09-14 13:40:00|245.09|242.69|244.96|242.56|246.22|243.82|244.08|241.68|0
1631627100000|2021-09-14 13:45:00|245.21|242.81|247.22|244.82|247.22|244.82|245.08|242.68|0
1631627400000|2021-09-14 13:50:00|247.35|244.95|250.77|248.37|250.9|248.5|246.46|244.06|0
1631627700000|2021-09-14 13:55:00|250.64|248.24|252.68|250.28|253.07|250.67|250.13|247.73|0
1631628000000|2021-09-14 14:00:00|253.07|250.67|254.92|252.52|259.14|256.74|252.06|249.66|0
1631628300000|2021-09-14 14:05:00|255.05|252.65|253.38|250.98|255.31|252.91|252.87|250.47|0
1631628600000|2021-09-14 14:10:00|253.64|251.24|255.95|253.55|256.08|253.68|253.64|251.24|0
1631628900000|2021-09-14 14:15:00|256.08|253.68|254.66|252.26|256.73|254.33|253.76|251.36|0
1631629200000|2021-09-14 14:20:00|254.53|252.13|254.7|252.3|254.7|252.3|252.51|250.11|0
1631629500000|2021-09-14 14:25:00|254.32|251.92|252.38|249.98|256|253.6|252.38|249.98|0
1631629800000|2021-09-14 14:30:00|252.51|250.11|253.67|251.27|254.44|252.04|252.12|249.72|0
1631630100000|2021-09-14 14:35:00|253.54|251.14|257.43|255.03|257.69|255.29|252.89|250.49|0
1631630400000|2021-09-14 14:40:00|257.56|255.16|257.03|254.63|258.08|255.68|255.99|253.59|0
1631630700000|2021-09-14 14:45:00|257.16|254.76|256.9|254.5|257.55|255.15|255.47|253.07|0
1631631000000|2021-09-14 14:50:00|256.77|254.37|256.64|254.24|258.34|255.94|255.99|253.59|0
1631631300000|2021-09-14 14:55:00|256.77|254.37|257.03|254.63|258.86|256.46|256.38|253.98|0
1631631600000|2021-09-14 15:00:00|256.9|254.5|255.98|253.58|256.9|254.5|255.08|252.68|0
1631631900000|2021-09-14 15:05:00|256.11|253.71|254.56|252.16|256.24|253.84|254.17|251.77|0
1631632200000|2021-09-14 15:10:00|254.43|252.03|253.91|251.51|254.94|252.54|253.13|250.73|0
1631632500000|2021-09-14 15:15:00|253.78|251.38|255.33|252.93|255.33|252.93|253.39|250.99|0
1631632800000|2021-09-14 15:20:00|255.2|252.8|253.39|250.99|255.2|252.8|253.26|250.86|0
1631633100000|2021-09-14 15:25:00|253.52|251.12|253.13|250.73|254.03|251.63|252.87|250.47|0
1631633400000|2021-09-14 15:30:00|253.26|250.86|253.51|251.11|253.9|251.5|252.35|249.95|0
1631633700000|2021-09-14 15:35:00|253.38|250.98|252.61|250.21|254.16|251.76|252.22|249.82|0
1631634000000|2021-09-14 15:40:00|252.48|250.08|250.57|248.17|252.61|250.21|250.44|248.04|0
1631634300000|2021-09-14 15:45:00|250.7|248.3|250.7|248.3|251.86|249.46|250.44|248.04|0
1631634600000|2021-09-14 15:50:00|250.83|248.43|252.89|250.49|253.02|250.62|250.7|248.3|0
1631634900000|2021-09-14 15:55:00|252.76|250.36|250.18|247.78|252.89|250.49|250.18|247.78|0
1631635200000|2021-09-14 16:00:00|250.05|247.65|249.02|246.62|250.56|248.16|248.89|246.49|0
1631635500000|2021-09-14 16:05:00|248.89|246.49|249.41|247.01|249.79|247.39|248.89|246.49|0
1631635800000|2021-09-14 16:10:00|249.53|247.13|249.66|247.26|250.43|248.03|249.53|247.13|0
1631636100000|2021-09-14 16:15:00|249.53|247.13|250.56|248.16|250.69|248.29|249.53|247.13|0
1631636400000|2021-09-14 16:20:00|250.69|248.29|251.2|248.8|251.2|248.8|250.3|247.9|0
1631636700000|2021-09-14 16:25:00|251.07|248.67|250.94|248.54|251.33|248.93|250.55|248.15|0
1631637000000|2021-09-14 16:30:00|251.07|248.67|251.71|249.31|252.36|249.96|250.94|248.54|0
1631637300000|2021-09-14 16:35:00|251.58|249.18|252.87|250.47|252.87|250.47|251.19|248.79|0
1631637600000|2021-09-14 16:40:00|252.74|250.34|254.81|252.41|255.07|252.67|252.74|250.34|0
1631637900000|2021-09-14 16:45:00|254.68|252.28|255.07|252.67|255.33|252.93|254.16|251.76|0
1631638200000|2021-09-14 16:50:00|255.2|252.8|255.07|252.67|255.59|253.19|254.81|252.41|0
1631638500000|2021-09-14 16:55:00|255.2|252.8|256.24|253.84|256.5|254.1|255.07|252.67|0
1631638800000|2021-09-14 17:00:00|256.37|253.97|256.76|254.36|256.89|254.49|254.81|252.41|0
1631639100000|2021-09-14 17:05:00|256.89|254.49|259.78|257.38|259.91|257.51|256.63|254.23|0
1631639400000|2021-09-14 17:10:00|259.52|257.12|259.38|256.98|260.31|257.91|258.46|256.06|0
1631639700000|2021-09-14 17:15:00|259.51|257.11|258.16|255.76|260.39|257.99|257.75|255.35|0
1631640000000|2021-09-14 17:20:00|258.03|255.63|257.5|255.1|258.03|255.63|257.11|254.71|0
1631640300000|2021-09-14 17:25:00|257.63|255.23|256.98|254.58|257.76|255.36|256.85|254.45|0
1631640600000|2021-09-14 17:30:00|257.11|254.71|258.55|256.15|259.2|256.8|256.98|254.58|0
1631640900000|2021-09-14 17:35:00|258.68|256.28|257.11|254.71|259.33|256.93|256.84|254.44|0
1631641200000|2021-09-14 17:40:00|256.98|254.58|255.87|253.47|257.63|255.23|255.87|253.47|0
1631641500000|2021-09-14 17:45:00|255.8|253.4|256.71|254.31|256.84|254.44|255.67|253.27|0
1631641800000|2021-09-14 17:50:00|256.58|254.18|255.8|253.4|256.97|254.57|255.28|252.88|0
1631642100000|2021-09-14 17:55:00|255.67|253.27|256.31|253.91|256.58|254.18|255.28|252.88|0
1631642400000|2021-09-14 18:00:00|256.45|254.05|257.1|254.7|257.36|254.96|256.31|253.91|0
1631642700000|2021-09-14 18:05:00|256.96|254.56|258.01|255.61|258.14|255.74|255.79|253.39|0
1631643000000|2021-09-14 18:10:00|258.14|255.74|258.53|256.13|258.79|256.39|257.75|255.35|0
1631643300000|2021-09-14 18:15:00|258.66|256.26|260.63|258.23|260.63|258.23|258.66|256.26|0
1631643600000|2021-09-14 18:20:00|260.5|258.1|262.41|260.01|263.07|260.67|260.5|258.1|0
1631643900000|2021-09-14 18:25:00|262.54|260.14|262.93|260.53|263.86|261.46|262.27|259.87|0
1631644200000|2021-09-14 18:30:00|263.07|260.67|264.92|262.52|264.92|262.52|263.07|260.67|0
1631644500000|2021-09-14 18:35:00|264.78|262.38|264.65|262.25|265.85|263.45|263.99|261.59|0
1631644800000|2021-09-14 18:40:00|264.52|262.12|263.46|261.06|264.52|262.12|263.19|260.79|0
1631645100000|2021-09-14 18:45:00|263.59|261.19|265.84|263.44|266.11|263.71|263.59|261.19|0
1631645400000|2021-09-14 18:50:00|265.71|263.31|264.25|261.85|267.04|264.64|264.25|261.85|0
1631645700000|2021-09-14 18:55:00|264.11|261.71|262.26|259.86|264.64|262.24|262|259.6|0
1631646000000|2021-09-14 19:00:00|262.39|259.99|262.92|260.52|263.58|261.18|262.26|259.86|0
1631646300000|2021-09-14 19:05:00|263.18|260.78|263.05|260.65|263.32|260.92|261.47|259.07|0
1631646600000|2021-09-14 19:10:00|263.18|260.78|264.11|261.71|264.24|261.84|262.39|259.99|0
1631646900000|2021-09-14 19:15:00|263.97|261.57|265.43|263.03|265.83|263.43|263.71|261.31|0
1631647200000|2021-09-14 19:20:00|265.3|262.9|264.9|262.5|265.96|263.56|262.91|260.51|0
1631647500000|2021-09-14 19:25:00|264.97|262.57|265.82|263.42|266.09|263.69|264.36|261.96|0
1631647800000|2021-09-14 19:30:00|265.96|263.56|265.16|262.76|266.62|264.22|264.76|262.36|0
1631648100000|2021-09-14 19:35:00|265.42|263.02|264.89|262.49|266.62|264.22|264.89|262.49|0
1631648400000|2021-09-14 19:40:00|265.55|263.15|264.62|262.22|265.95|263.55|263.7|261.3|0
1631648700000|2021-09-14 19:45:00|264.49|262.09|266.21|263.81|266.48|264.08|262.51|260.11|0
1631649000000|2021-09-14 19:50:00|266.48|264.08|262.63|260.23|266.75|264.35|261.45|259.05|0
1631649300000|2021-09-14 19:55:00|262.9|260.5|261.58|259.18|263.82|261.42|261.58|259.18|0
1631649600000|2021-09-14 20:00:00|261.32|258.92|259.67|257.27|262.5|260.1|259.67|257.27|0
1631649900000|2021-09-14 20:05:00|259.4|257|256.76|254.36|259.8|257.4|256.76|254.36|0
1631650200000|2021-09-14 20:10:00|257.39|254.99|257.25|254.85|257.52|255.12|256.99|254.59|0
1631650500000|2021-09-14 20:15:00|257.45|254.65|257.45|254.65|257.58|254.78|257.45|254.65|0
1631650800000|2021-09-14 20:20:00|257.39|254.59|257.45|254.65|257.58|254.78|257.19|254.39|0
1631651100000|2021-09-14 20:25:00|257.58|254.78|257.58|254.78|257.58|254.78|257.45|254.65|0
1631651700000|2021-09-14 20:35:00|257.57|254.77|257.57|254.77|257.57|254.77|257.57|254.77|0
1631652300000|2021-09-14 20:45:00|257.83|255.03|257.57|254.77|257.83|255.03|257.57|254.77|0
1631652600000|2021-09-14 20:50:00|257.7|254.9|257.57|254.77|257.7|254.9|257.57|254.77|0
1631652900000|2021-09-14 20:55:00|257.7|254.9|257.78|254.98|257.9|255.1|257.57|254.77|0
1631653200000|2021-09-14 21:00:00|257.72|254.92|257.86|255.06|257.86|255.06|257.67|254.87|0
1631653500000|2021-09-14 21:05:00|257.84|255.04|257.76|254.96|257.84|255.04|257.76|254.96|0
1631654100000|2021-09-14 21:15:00|257.66|254.86|257.58|254.78|257.66|254.86|257.58|254.78|0
1631654400000|2021-09-14 21:20:00|257.64|254.84|257.5|254.7|257.64|254.84|257.5|254.7|0
1631654700000|2021-09-14 21:25:00|257.52|254.72|257.56|254.76|257.58|254.78|257.49|254.69|0
1631655000000|2021-09-14 21:30:00|257.62|254.82|257.77|254.97|257.77|254.97|257.62|254.82|0
1631655300000|2021-09-14 21:35:00|257.67|254.87|258.11|255.31|258.11|255.31|257.67|254.87|0
1631655600000|2021-09-14 21:40:00|258.13|255.33|258.24|255.44|258.42|255.62|258.11|255.31|0
1631655900000|2021-09-14 21:45:00|258.23|255.43|258.26|255.46|258.34|255.54|258.23|255.43|0
1631656200000|2021-09-14 21:50:00|258.24|255.44|258.26|255.46|258.36|255.56|258.2|255.4|0
1631656500000|2021-09-14 21:55:00|258.2|255.4|258.12|255.32|258.22|255.42|258.12|255.32|0
1631656800000|2021-09-14 22:00:00|257.74|254.94|257.15|254.35|257.74|254.94|256.62|253.82|0
1631657100000|2021-09-14 22:05:00|257.01|254.21|257.41|254.61|257.8|255|257.01|254.21|0
1631657400000|2021-09-14 22:10:00|257.27|254.47|256.88|254.08|257.27|254.47|256.69|253.89|0
1631657700000|2021-09-14 22:15:00|256.75|253.95|256.75|253.95|256.88|254.08|256.48|253.68|0
1631658000000|2021-09-14 22:20:00|256.61|253.81|256.87|254.07|257.14|254.34|256.61|253.81|0
1631658300000|2021-09-14 22:25:00|257.01|254.21|257.4|254.6|257.4|254.6|257.01|254.21|0
1631658600000|2021-09-14 22:30:00|257.27|254.47|258.25|255.45|258.32|255.52|257.13|254.33|0
1631658900000|2021-09-14 22:35:00|258.19|255.39|258.05|255.25|258.19|255.39|258.05|255.25|0
1631659200000|2021-09-14 22:40:00|258.18|255.38|257.79|254.99|258.18|255.38|257.65|254.85|0
1631659500000|2021-09-14 22:45:00|257.92|255.12|257.92|255.12|257.92|255.12|257.65|254.85|0
1631659800000|2021-09-14 22:50:00|257.98|255.18|257.26|254.46|258.05|255.25|257.26|254.46|0
1631660100000|2021-09-14 22:55:00|257.12|254.32|257.12|254.32|257.12|254.32|256.99|254.19|0
1631660400000|2021-09-14 23:00:00|256.99|254.19|257.32|254.52|257.52|254.72|256.86|254.06|0
1631660700000|2021-09-14 23:05:00|257.25|254.45|256.99|254.19|257.25|254.45|256.86|254.06|0
1631661000000|2021-09-14 23:10:00|257.12|254.32|257.12|254.32|257.38|254.58|256.99|254.19|0
1631661300000|2021-09-14 23:15:00|256.99|254.19|257.38|254.58|257.38|254.58|256.99|254.19|0
1631661600000|2021-09-14 23:20:00|257.51|254.71|257.11|254.31|257.51|254.71|257.11|254.31|0
1631661900000|2021-09-14 23:25:00|257.24|254.44|257.11|254.31|257.24|254.44|257.11|254.31|0
1631662200000|2021-09-14 23:30:00|256.98|254.18|257.11|254.31|257.37|254.57|256.98|254.18|0
1631662500000|2021-09-14 23:35:00|256.98|254.18|255.8|253|256.98|254.18|255.67|252.87|0
1631662800000|2021-09-14 23:40:00|255.93|253.13|256.06|253.26|256.06|253.26|255.66|252.86|0
1631663100000|2021-09-14 23:45:00|255.92|253.12|256.32|253.52|256.58|253.78|255.92|253.12|0
1631663400000|2021-09-14 23:50:00|256.18|253.38|256.18|253.38|256.32|253.52|255.92|253.12|0
1631663700000|2021-09-14 23:55:00|256.12|253.32|255.53|252.73|256.31|253.51|255.53|252.73|0
1631664000000|2021-09-15 00:00:00|255.66|252.86|255.65|252.85|255.79|252.99|254.61|251.81|0
1631664300000|2021-09-15 00:05:00|255.79|252.99|255.39|252.59|255.92|253.12|255|252.2|0
1631664600000|2021-09-15 00:10:00|255.26|252.46|254.87|252.07|255.26|252.46|254.48|251.68|0
1631664900000|2021-09-15 00:15:00|254.74|251.94|254.21|251.41|254.87|252.07|253.82|251.02|0
1631665200000|2021-09-15 00:20:00|254.34|251.54|254.99|252.19|255.12|252.32|254.21|251.41|0
1631665500000|2021-09-15 00:25:00|254.86|252.06|254.34|251.54|254.86|252.06|254.21|251.41|0
1631665800000|2021-09-15 00:30:00|254.21|251.41|254.86|252.06|254.86|252.06|253.95|251.15|0
1631666100000|2021-09-15 00:35:00|254.99|252.19|254.99|252.19|255.77|252.97|254.86|252.06|0
1631666400000|2021-09-15 00:40:00|254.86|252.06|255.77|252.97|256.03|253.23|254.73|251.93|0
1631666700000|2021-09-15 00:45:00|255.9|253.1|255.64|252.84|255.9|253.1|255.38|252.58|0
1631667000000|2021-09-15 00:50:00|255.51|252.71|255.5|252.7|255.64|252.84|255.11|252.31|0
1631667300000|2021-09-15 00:55:00|255.63|252.83|256.29|253.49|256.68|253.88|255.63|252.83|0
1631667600000|2021-09-15 01:00:00|256.16|253.36|255.37|252.57|256.29|253.49|254.98|252.18|0
1631667900000|2021-09-15 01:05:00|255.24|252.44|255.1|252.3|255.89|253.09|254.84|252.04|0
1631668200000|2021-09-15 01:10:00|254.97|252.17|255.5|252.7|255.76|252.96|254.97|252.17|0
1631668500000|2021-09-15 01:15:00|255.36|252.56|255.36|252.56|256.02|253.22|254.97|252.17|0
1631668800000|2021-09-15 01:20:00|255.1|252.3|256.41|253.61|256.41|253.61|255.1|252.3|0
1631669100000|2021-09-15 01:25:00|256.54|253.74|255.88|253.08|256.54|253.74|255.75|252.95|0
1631669400000|2021-09-15 01:30:00|255.75|252.95|255.75|252.95|256.27|253.47|255.36|252.56|0
1631669700000|2021-09-15 01:35:00|255.88|253.08|256.14|253.34|256.66|253.86|255.75|252.95|0
1631670000000|2021-09-15 01:40:00|256.27|253.47|257.32|254.52|257.39|254.59|256.14|253.34|0
1631670300000|2021-09-15 01:45:00|257.45|254.65|257.71|254.91|258.24|255.44|257.19|254.39|0
1631670600000|2021-09-15 01:50:00|257.58|254.78|258.5|255.7|258.5|255.7|257.45|254.65|0
1631670900000|2021-09-15 01:55:00|258.37|255.57|258.1|255.3|258.63|255.83|257.97|255.17|0
1631671200000|2021-09-15 02:00:00|258.5|255.7|260.08|257.28|260.48|257.68|258.23|255.43|0
1631671500000|2021-09-15 02:05:00|260.21|257.41|259.81|257.01|260.61|257.81|259.68|256.88|0
1631671800000|2021-09-15 02:10:00|259.68|256.88|259.41|256.61|259.81|257.01|259.28|256.48|0
1631672100000|2021-09-15 02:15:00|259.28|256.48|257.83|255.03|259.28|256.48|257.83|255.03|0
1631672400000|2021-09-15 02:20:00|257.7|254.9|257.3|254.5|257.7|254.9|257.04|254.24|0
1631672700000|2021-09-15 02:25:00|257.43|254.63|257.43|254.63|257.56|254.76|256.84|254.04|0
1631673000000|2021-09-15 02:30:00|257.3|254.5|257.17|254.37|257.43|254.63|256.38|253.58|0
1631673300000|2021-09-15 02:35:00|257.3|254.5|258.22|255.42|258.22|255.42|257.17|254.37|0
1631673600000|2021-09-15 02:40:00|258.08|255.28|258.08|255.28|258.61|255.81|257.95|255.15|0
1631673900000|2021-09-15 02:45:00|258.21|255.41|257.69|254.89|258.21|255.41|257.55|254.75|0
1631674200000|2021-09-15 02:50:00|257.55|254.75|257.68|254.88|258.21|255.41|257.42|254.62|0
1631674500000|2021-09-15 02:55:00|257.82|255.02|257.68|254.88|258.08|255.28|257.29|254.49|0
1631674800000|2021-09-15 03:00:00|257.55|254.75|257.15|254.35|257.68|254.88|256.63|253.83|0
1631675100000|2021-09-15 03:05:00|257.02|254.22|257.15|254.35|257.28|254.48|256.89|254.09|0
1631675400000|2021-09-15 03:10:00|257.02|254.22|257.41|254.61|257.54|254.74|256.89|254.09|0
1631675700000|2021-09-15 03:15:00|257.54|254.74|257.41|254.61|257.81|255.01|257.28|254.48|0
1631676000000|2021-09-15 03:20:00|257.54|254.74|257.41|254.61|257.8|255|257.28|254.48|0
1631676300000|2021-09-15 03:25:00|257.28|254.48|256.49|253.69|257.41|254.61|256.49|253.69|0
1631676600000|2021-09-15 03:30:00|256.62|253.82|256.09|253.29|256.62|253.82|255.57|252.77|0
1631676900000|2021-09-15 03:35:00|256.22|253.42|256.48|253.68|256.48|253.68|256.22|253.42|0
1631677200000|2021-09-15 03:40:00|256.61|253.81|256.61|253.81|257.01|254.21|256.48|253.68|0
1631677500000|2021-09-15 03:45:00|256.35|253.55|256.09|253.29|256.35|253.55|255.96|253.16|0
1631677800000|2021-09-15 03:50:00|256.22|253.42|255.56|252.76|256.61|253.81|255.56|252.76|0
1631678100000|2021-09-15 03:55:00|255.69|252.89|255.82|253.02|255.95|253.15|255.3|252.5|0
1631678400000|2021-09-15 04:00:00|255.95|253.15|254.25|251.45|255.95|253.15|254.25|251.45|0
1631678700000|2021-09-15 04:05:00|254.38|251.58|254.38|251.58|254.38|251.58|253.86|251.06|0
1631679000000|2021-09-15 04:10:00|254.25|251.45|253.99|251.19|254.38|251.58|253.99|251.19|0
1631679300000|2021-09-15 04:15:00|254.12|251.32|254.24|251.44|254.38|251.58|253.98|251.18|0
1631679600000|2021-09-15 04:20:00|254.11|251.31|254.37|251.57|254.37|251.57|254.11|251.31|0
1631679900000|2021-09-15 04:25:00|254.24|251.44|254.76|251.96|254.89|252.09|254.24|251.44|0
1631680200000|2021-09-15 04:30:00|254.5|251.7|254.89|252.09|255.02|252.22|254.5|251.7|0
1631680500000|2021-09-15 04:35:00|255.02|252.22|254.76|251.96|255.02|252.22|254.63|251.83|0
1631680800000|2021-09-15 04:40:00|254.89|252.09|254.49|251.69|254.89|252.09|254.49|251.69|0
1631681100000|2021-09-15 04:45:00|254.63|251.83|253.97|251.17|254.63|251.83|253.71|250.91|0
1631681400000|2021-09-15 04:50:00|254.1|251.3|253.97|251.17|254.1|251.3|253.58|250.78|0
1631681700000|2021-09-15 04:55:00|253.84|251.04|253.71|250.91|253.97|251.17|253.71|250.91|0
1631682000000|2021-09-15 05:00:00|253.58|250.78|254.1|251.3|254.23|251.43|253.58|250.78|0
1631682300000|2021-09-15 05:05:00|254.36|251.56|254.88|252.08|255.01|252.21|253.77|250.97|0
1631682600000|2021-09-15 05:10:00|254.74|251.94|255|252.2|255.53|252.73|254.74|251.94|0
1631682900000|2021-09-15 05:15:00|254.87|252.07|256.31|253.51|256.57|253.77|254.87|252.07|0
1631683200000|2021-09-15 05:20:00|256.18|253.38|255.13|252.33|256.18|253.38|254.81|252.01|0
1631683500000|2021-09-15 05:25:00|255.26|252.46|256.05|253.25|256.05|253.25|255.26|252.46|0
1631683800000|2021-09-15 05:30:00|256.04|253.24|256.57|253.77|257.09|254.29|255.52|252.72|0
1631684100000|2021-09-15 05:35:00|256.7|253.9|256.7|253.9|256.7|253.9|255.52|252.72|0
1631684400000|2021-09-15 05:40:00|256.57|253.77|256.43|253.63|256.57|253.77|255.91|253.11|0
1631684700000|2021-09-15 05:45:00|256.56|253.76|257.29|254.49|257.95|255.15|256.3|253.5|0
1631685000000|2021-09-15 05:50:00|257.03|254.23|256.64|253.84|257.42|254.62|256.64|253.84|0
1631685300000|2021-09-15 05:55:00|256.77|253.97|257.16|254.36|257.16|254.36|256.5|253.7|0
1631685600000|2021-09-15 06:00:00|257.42|254.62|258.2|255.4|258.86|256.06|257.16|254.36|0
1631685900000|2021-09-15 06:05:00|258.47|255.67|258.73|255.93|258.73|255.93|257.81|255.01|0
1631686200000|2021-09-15 06:10:00|258.86|256.06|258.07|255.27|259.12|256.32|258.07|255.27|0
1631686500000|2021-09-15 06:15:00|258.2|255.4|258.85|256.05|259.38|256.58|258.2|255.4|0
1631686800000|2021-09-15 06:20:00|258.98|256.18|258.06|255.26|258.98|256.18|257.8|255|0
1631687100000|2021-09-15 06:25:00|257.93|255.13|258.45|255.65|258.46|255.66|257.54|254.74|0
1631687400000|2021-09-15 06:30:00|258.59|255.79|258.45|255.65|258.72|255.92|257.8|255|0
1631687700000|2021-09-15 06:35:00|258.58|255.78|258.32|255.52|259.37|256.57|258.32|255.52|0
1631688000000|2021-09-15 06:40:00|258.06|255.26|256.75|253.95|258.06|255.26|256.61|253.81|0
1631688300000|2021-09-15 06:45:00|256.68|253.88|256.74|253.94|257.01|254.21|256.22|253.42|0
1631688600000|2021-09-15 06:50:00|256.61|253.81|256.61|253.81|256.74|253.94|256.09|253.29|0
1631688900000|2021-09-15 06:55:00|256.48|253.68|256.61|253.81|256.74|253.94|255.83|253.03|0
1631689200000|2021-09-15 07:00:00|256.87|254.07|256.12|253.32|256.87|254.07|255.17|252.37|0
1631689500000|2021-09-15 07:05:00|255.92|253.52|256.58|254.18|256.58|254.18|255.4|253|0
1631689800000|2021-09-15 07:10:00|256.71|254.31|257.17|254.77|257.49|255.09|256.31|253.91|0
1631690100000|2021-09-15 07:15:00|257.1|254.7|255.27|252.87|257.23|254.83|255.14|252.74|0
1631690400000|2021-09-15 07:20:00|255.13|252.73|256.38|253.98|256.57|254.17|254.87|252.47|0
1631690700000|2021-09-15 07:25:00|256.44|254.04|256.04|253.64|257.09|254.69|255.78|253.38|0
1631691000000|2021-09-15 07:30:00|256.18|253.78|255.52|253.12|256.44|254.04|255.52|253.12|0
1631691300000|2021-09-15 07:35:00|255.65|253.25|255.91|253.51|256.43|254.03|255.52|253.12|0
1631691600000|2021-09-15 07:40:00|256.04|253.64|256.43|254.03|256.69|254.29|256.04|253.64|0
1631691900000|2021-09-15 07:45:00|256.56|254.16|256.43|254.03|256.69|254.29|255.91|253.51|0
1631692200000|2021-09-15 07:50:00|256.56|254.16|256.3|253.9|256.69|254.29|255.9|253.5|0
1631692500000|2021-09-15 07:55:00|256.43|254.03|256.16|253.76|256.82|254.42|256.16|253.76|0
1631692800000|2021-09-15 08:00:00|256.03|253.63|254.92|252.52|256.16|253.76|254.73|252.33|0
1631693100000|2021-09-15 08:05:00|254.99|252.59|255.24|252.84|255.38|252.98|254.72|252.32|0
1631693400000|2021-09-15 08:10:00|255.11|252.71|253.49|251.09|255.24|252.84|253.23|250.83|0
1631693700000|2021-09-15 08:15:00|253.62|251.22|252.84|250.44|253.62|251.22|252.58|250.18|0
1631694000000|2021-09-15 08:20:00|252.71|250.31|253.09|250.69|253.1|250.7|252.57|250.17|0
1631694300000|2021-09-15 08:25:00|253.23|250.83|252.05|249.65|253.36|250.96|251.92|249.52|0
1631694600000|2021-09-15 08:30:00|251.92|249.52|251.66|249.26|251.92|249.52|251.27|248.87|0
1631694900000|2021-09-15 08:35:00|251.53|249.13|251.27|248.87|251.66|249.26|251.14|248.74|0
1631695200000|2021-09-15 08:40:00|251.4|249|251.26|248.86|251.4|249|251.01|248.61|0
1631695500000|2021-09-15 08:45:00|251.33|248.93|251.65|249.25|251.65|249.25|251.26|248.86|0
1631695800000|2021-09-15 08:50:00|251.78|249.38|251.91|249.51|252.04|249.64|251.78|249.38|0
1631696100000|2021-09-15 08:55:00|252.04|249.64|252.17|249.77|252.3|249.9|251.91|249.51|0
1631696400000|2021-09-15 09:00:00|252.04|249.64|251.78|249.38|252.17|249.77|251.78|249.38|0
1631696700000|2021-09-15 09:05:00|251.91|249.51|251.77|249.37|251.91|249.51|251.64|249.24|0
1631697000000|2021-09-15 09:10:00|251.9|249.5|251.9|249.5|251.9|249.5|251.64|249.24|0
1631697300000|2021-09-15 09:15:00|251.77|249.37|251.25|248.85|251.77|249.37|251.12|248.72|0
1631697600000|2021-09-15 09:20:00|251.38|248.98|251.77|249.37|251.9|249.5|251.38|248.98|0
1631697900000|2021-09-15 09:25:00|251.9|249.5|252.16|249.76|252.42|250.02|251.77|249.37|0
1631698200000|2021-09-15 09:30:00|252.29|249.89|251.5|249.1|252.81|250.41|251.5|249.1|0
1631698500000|2021-09-15 09:35:00|251.63|249.23|251.89|249.49|252.02|249.62|251.63|249.23|0
1631698800000|2021-09-15 09:40:00|252.02|249.62|252.02|249.62|252.02|249.62|251.89|249.49|0
1631699100000|2021-09-15 09:45:00|251.89|249.49|251.63|249.23|252.02|249.62|251.5|249.1|0
1631699400000|2021-09-15 09:50:00|251.5|249.1|251.5|249.1|251.5|249.1|250.59|248.19|0
1631699700000|2021-09-15 09:55:00|251.37|248.97|251.1|248.7|251.37|248.97|251.04|248.64|0
1631700000000|2021-09-15 10:00:00|250.97|248.57|251.1|248.7|251.36|248.96|250.97|248.57|0
1631700300000|2021-09-15 10:05:00|250.97|248.57|251.1|248.7|251.1|248.7|250.71|248.31|0
1631700600000|2021-09-15 10:10:00|251.23|248.83|252.01|249.61|252.01|249.61|251.23|248.83|0
1631700900000|2021-09-15 10:15:00|251.88|249.48|252.27|249.87|252.27|249.87|251.49|249.09|0
1631701200000|2021-09-15 10:20:00|252.4|250|252.13|249.73|252.53|250.13|252|249.6|0
1631701500000|2021-09-15 10:25:00|252.07|249.67|251.74|249.34|252.13|249.73|251.61|249.21|0
1631701800000|2021-09-15 10:30:00|251.87|249.47|252.26|249.86|252.39|249.99|251.61|249.21|0
1631702100000|2021-09-15 10:35:00|252.13|249.73|252.39|249.99|252.52|250.12|252.13|249.73|0
1631702400000|2021-09-15 10:40:00|252.52|250.12|253.04|250.64|253.3|250.9|252.52|250.12|0
1631702700000|2021-09-15 10:45:00|253.17|250.77|254.08|251.68|254.34|251.94|253.04|250.64|0
1631703000000|2021-09-15 10:50:00|254.21|251.81|253.95|251.55|254.34|251.94|253.69|251.29|0
1631703300000|2021-09-15 10:55:00|254.08|251.68|254.34|251.94|255.26|252.86|254.08|251.68|0
1631703600000|2021-09-15 11:00:00|254.21|251.81|254.34|251.94|255.52|253.12|253.95|251.55|0
1631703900000|2021-09-15 11:05:00|254.47|252.07|254.2|251.8|254.73|252.33|254.07|251.67|0
1631704200000|2021-09-15 11:10:00|254.07|251.67|255.78|253.38|256.04|253.64|254.07|251.67|0
1631704500000|2021-09-15 11:15:00|255.91|253.51|255.12|252.72|256.04|253.64|254.99|252.59|0
1631704800000|2021-09-15 11:20:00|254.99|252.59|257|254.6|257.78|255.38|254.85|252.45|0
1631705100000|2021-09-15 11:25:00|256.86|254.46|257.91|255.51|258.18|255.78|256.6|254.2|0
1631705400000|2021-09-15 11:30:00|257.78|255.38|258.7|256.3|258.7|256.3|257.65|255.25|0
1631705700000|2021-09-15 11:35:00|258.57|256.17|258.96|256.56|259.36|256.96|258.43|256.03|0
1631706000000|2021-09-15 11:40:00|258.83|256.43|257.38|254.98|258.83|256.43|257.38|254.98|0
1631706300000|2021-09-15 11:45:00|257.25|254.85|257.51|255.11|257.51|255.11|256.99|254.59|0
1631706600000|2021-09-15 11:50:00|257.38|254.98|257.38|254.98|258.17|255.77|256.98|254.58|0
1631706900000|2021-09-15 11:55:00|257.51|255.11|257.51|255.11|257.77|255.37|257.25|254.85|0
1631707200000|2021-09-15 12:00:00|257.24|254.84|257.5|255.1|257.77|255.37|257.24|254.84|0
1631707500000|2021-09-15 12:05:00|257.37|254.97|258.03|255.63|258.42|256.02|257.37|254.97|0
1631707800000|2021-09-15 12:10:00|257.9|255.5|258.29|255.89|258.42|256.02|257.89|255.49|0
1631708100000|2021-09-15 12:15:00|258.42|256.02|257.76|255.36|258.42|256.02|257.37|254.97|0
1631708400000|2021-09-15 12:20:00|257.63|255.23|259.73|257.33|259.73|257.33|257.5|255.1|0
1631708700000|2021-09-15 12:25:00|259.47|257.07|260.39|257.99|261.45|259.05|259.47|257.07|0
1631709000000|2021-09-15 12:30:00|260.52|258.12|258.41|256.01|260.59|258.19|256.97|254.57|0
1631709300000|2021-09-15 12:35:00|258.15|255.75|257.62|255.22|258.15|255.75|257.1|254.7|0
1631709600000|2021-09-15 12:40:00|257.56|255.16|256.57|254.17|257.88|255.48|256.44|254.04|0
1631709900000|2021-09-15 12:45:00|256.7|254.3|256.83|254.43|257.36|254.96|256.31|253.91|0
1631710200000|2021-09-15 12:50:00|256.96|254.56|256.17|253.77|256.96|254.56|255.91|253.51|0
1631710500000|2021-09-15 12:55:00|256.3|253.9|256.3|253.9|256.83|254.43|256.04|253.64|0
1631710800000|2021-09-15 13:00:00|256.43|254.03|255.51|253.11|256.56|254.16|255.25|252.85|0
1631711100000|2021-09-15 13:05:00|255.38|252.98|256.17|253.77|256.69|254.29|255.38|252.98|0
1631711400000|2021-09-15 13:10:00|256.04|253.64|255.64|253.24|256.43|254.03|255.64|253.24|0
1631711700000|2021-09-15 13:15:00|255.77|253.37|257.21|254.81|257.21|254.81|255.12|252.72|0
1631712000000|2021-09-15 13:20:00|257.08|254.68|257.21|254.81|257.87|255.47|256.42|254.02|0
1631712300000|2021-09-15 13:25:00|257.08|254.68|256.94|254.54|257.86|255.46|256.55|254.15|0
1631712600000|2021-09-15 13:30:00|256.88|254.48|259.44|257.04|260.37|257.97|254.85|252.45|0
1631712900000|2021-09-15 13:35:00|259.18|256.78|262.22|259.82|262.62|260.22|259.18|256.78|0
1631713200000|2021-09-15 13:40:00|262.49|260.09|260.49|258.09|263.02|260.62|260.49|258.09|0
1631713500000|2021-09-15 13:45:00|260.36|257.96|253.15|250.75|260.36|257.96|253.15|250.75|0
1631713800000|2021-09-15 13:50:00|252.89|250.49|255.36|252.96|256.8|254.4|252.89|250.49|0
1631714100000|2021-09-15 13:55:00|255.62|253.22|254.52|252.12|255.89|253.49|253.48|251.08|0
1631714400000|2021-09-15 14:00:00|254.06|251.66|252.76|250.36|255.49|253.09|252.24|249.84|0
1631714700000|2021-09-15 14:05:00|252.89|250.49|255.62|253.22|255.75|253.35|252.76|250.36|0
1631715000000|2021-09-15 14:10:00|255.36|252.96|258.24|255.84|259.69|257.29|254.84|252.44|0
1631715300000|2021-09-15 14:15:00|258.37|255.97|256.14|253.74|260.48|258.08|256.14|253.74|0
1631715600000|2021-09-15 14:20:00|256.4|254|257.18|254.78|257.97|255.57|255.48|253.08|0
1631715900000|2021-09-15 14:25:00|257.05|254.65|257.58|255.18|257.97|255.57|256.13|253.73|0
1631716200000|2021-09-15 14:30:00|257.97|255.57|255.35|252.95|258.36|255.96|254.44|252.04|0
1631716500000|2021-09-15 14:35:00|255.09|252.69|254.95|252.55|255.35|252.95|253.78|251.38|0
1631716800000|2021-09-15 14:40:00|255.35|252.95|257.96|255.56|258.88|256.48|254.82|252.42|0
1631717100000|2021-09-15 14:45:00|257.83|255.43|255.73|253.33|258.23|255.83|255.6|253.2|0
1631717400000|2021-09-15 14:50:00|255.86|253.46|257.56|255.16|257.56|255.16|254.95|252.55|0
1631717700000|2021-09-15 14:55:00|257.3|254.9|254.82|252.42|257.83|255.43|254.68|252.28|0
1631718000000|2021-09-15 15:00:00|254.42|252.02|253.9|251.5|256.12|253.72|253.9|251.5|0
1631718300000|2021-09-15 15:05:00|254.29|251.89|254.79|252.39|254.79|252.39|252.86|250.46|0
1631718600000|2021-09-15 15:10:00|254.92|252.52|255.44|253.04|255.44|253.04|254.27|251.87|0
1631718900000|2021-09-15 15:15:00|255.31|252.91|255.04|252.64|255.44|253.04|254.26|251.86|0
1631719200000|2021-09-15 15:20:00|254.91|252.51|253.48|251.08|255.04|252.64|253.22|250.82|0
1631719500000|2021-09-15 15:25:00|253.61|251.21|253.87|251.47|254|251.6|252.57|250.17|0
1631719800000|2021-09-15 15:30:00|253.74|251.34|254.78|252.38|255.95|253.55|253.74|251.34|0
1631720100000|2021-09-15 15:35:00|255.1|252.7|254.13|251.73|255.56|253.16|253.87|251.47|0
1631720400000|2021-09-15 15:40:00|254.12|251.72|254.38|251.98|254.77|252.37|253.87|251.47|0
1631720700000|2021-09-15 15:45:00|254.51|252.11|255.68|253.28|256.34|253.94|254.51|252.11|0
1631721000000|2021-09-15 15:50:00|255.81|253.41|255.29|252.89|256.07|253.67|255.16|252.76|0
1631721300000|2021-09-15 15:55:00|255.42|253.02|253.34|250.94|255.55|253.15|253.34|250.94|0
1631721600000|2021-09-15 16:00:00|253.47|251.07|254.37|251.97|255.16|252.76|253.47|251.07|0
1631721900000|2021-09-15 16:05:00|254.5|252.1|253.98|251.58|255.15|252.75|253.46|251.06|0
1631722200000|2021-09-15 16:10:00|253.85|251.45|254.11|251.71|254.24|251.84|253.2|250.8|0
1631722500000|2021-09-15 16:15:00|253.98|251.58|252.94|250.54|253.98|251.58|252.68|250.28|0
1631722800000|2021-09-15 16:20:00|253.07|250.67|251.39|248.99|253.2|250.8|251.26|248.86|0
1631723100000|2021-09-15 16:25:00|251.26|248.86|250.61|248.21|251.39|248.99|249.46|247.06|0
1631723400000|2021-09-15 16:30:00|250.36|247.96|249.2|246.8|250.36|247.96|249.07|246.67|0
1631723700000|2021-09-15 16:35:00|249.07|246.67|248.17|245.77|249.2|246.8|248.17|245.77|0
1631724000000|2021-09-15 16:40:00|248.05|245.65|245.12|242.72|248.11|245.71|244.49|242.09|0
1631724300000|2021-09-15 16:45:00|245.25|242.85|246.13|243.73|246.64|244.24|244.99|242.59|0
1631724600000|2021-09-15 16:50:00|246|243.6|246.26|243.86|246.64|244.24|245.88|243.48|0
1631724900000|2021-09-15 16:55:00|246.13|243.73|245.37|242.97|246.13|243.73|244.86|242.46|0
1631725200000|2021-09-15 17:00:00|245.24|242.84|243.85|241.45|245.36|242.96|243.72|241.32|0
1631725500000|2021-09-15 17:05:00|243.91|241.51|245.23|242.83|245.23|242.83|243.09|240.69|0
1631725800000|2021-09-15 17:10:00|245.11|242.71|243.91|241.51|245.11|242.71|243.59|241.19|0
1631726100000|2021-09-15 17:15:00|243.59|241.19|243.71|241.31|243.97|241.57|243.33|240.93|0
1631726400000|2021-09-15 17:20:00|243.59|241.19|242.95|240.55|243.59|241.19|242.83|240.43|0
1631726700000|2021-09-15 17:25:00|242.83|240.43|242.83|240.43|243.27|240.87|242.45|240.05|0
1631727000000|2021-09-15 17:30:00|242.95|240.55|241.44|239.04|242.95|240.55|241.32|238.92|0
1631727300000|2021-09-15 17:35:00|241.82|239.42|242.57|240.17|242.7|240.3|241.69|239.29|0
1631727600000|2021-09-15 17:40:00|242.7|240.3|241.81|239.41|242.82|240.42|241.69|239.29|0
1631727900000|2021-09-15 17:45:00|241.88|239.48|241.06|238.66|241.94|239.54|240.31|237.91|0
1631728200000|2021-09-15 17:50:00|241.19|238.79|241.18|238.78|241.44|239.04|240.56|238.16|0
1631728500000|2021-09-15 17:55:00|241.06|238.66|242.64|240.24|247.24|244.84|241.06|238.66|0
1631728800000|2021-09-15 18:00:00|242.38|239.98|242.89|240.49|243.52|241.12|242.01|239.61|0
1631729100000|2021-09-15 18:05:00|242.76|240.36|241.5|239.1|243.01|240.61|241.5|239.1|0
1631729400000|2021-09-15 18:10:00|241.63|239.23|242.88|240.48|242.88|240.48|241.37|238.97|0
1631729700000|2021-09-15 18:15:00|242.76|240.36|243.64|241.24|243.76|241.36|241.88|239.48|0
1631730000000|2021-09-15 18:20:00|243.38|240.98|243.51|241.11|243.89|241.49|242.88|240.48|0
1631730300000|2021-09-15 18:25:00|243.26|240.86|243|240.6|243.26|240.86|242.12|239.72|0
1631730600000|2021-09-15 18:30:00|242.88|240.48|242.37|239.97|243.25|240.85|242.24|239.84|0
1631730900000|2021-09-15 18:35:00|242.24|239.84|242.12|239.72|242.37|239.97|241.24|238.84|0
1631731200000|2021-09-15 18:40:00|242.24|239.84|242.87|240.47|243.12|240.72|241.36|238.96|0
1631731500000|2021-09-15 18:45:00|242.74|240.34|241.99|239.59|242.87|240.47|241.74|239.34|0
1631731800000|2021-09-15 18:50:00|241.86|239.46|242.74|240.34|243.24|240.84|241.61|239.21|0
1631732100000|2021-09-15 18:55:00|242.61|240.21|243.24|240.84|243.37|240.97|242.49|240.09|0
1631732400000|2021-09-15 19:00:00|243.12|240.72|241.85|239.45|243.62|241.22|241.73|239.33|0
1631732700000|2021-09-15 19:05:00|241.73|239.33|241.48|239.08|242.36|239.96|241.48|239.08|0
1631733000000|2021-09-15 19:10:00|241.35|238.95|240.22|237.82|241.73|239.33|240.22|237.82|0
1631733300000|2021-09-15 19:15:00|240.1|237.7|238.84|236.44|240.47|238.07|238.84|236.44|0
1631733600000|2021-09-15 19:20:00|238.97|236.57|239.97|237.57|240.84|238.44|238.97|236.57|0
1631733900000|2021-09-15 19:25:00|239.84|237.44|239.96|237.56|240.47|238.07|239.47|237.07|0
1631734200000|2021-09-15 19:30:00|239.84|237.44|239.46|237.06|240.59|238.19|238.84|236.44|0
1631734500000|2021-09-15 19:35:00|239.34|236.94|237.97|235.57|239.59|237.19|237.72|235.32|0
1631734800000|2021-09-15 19:40:00|238.09|235.69|237.84|235.44|238.84|236.44|237.84|235.44|0
1631735100000|2021-09-15 19:45:00|237.96|235.56|238.96|236.56|239.08|236.68|237.59|235.19|0
1631735400000|2021-09-15 19:50:00|238.83|236.43|240.58|238.18|240.58|238.18|238.46|236.06|0
1631735700000|2021-09-15 19:55:00|240.7|238.3|240.2|237.8|241.33|238.93|240.2|237.8|0
1631736000000|2021-09-15 20:00:00|239.95|237.55|240.07|237.67|241.2|238.8|239.95|237.55|0
1631736300000|2021-09-15 20:05:00|240.2|237.8|239.95|237.55|240.26|237.86|239.82|237.42|0
1631736600000|2021-09-15 20:10:00|240.07|237.67|239.7|237.3|240.2|237.8|239.57|237.17|0
1631736900000|2021-09-15 20:15:00|240.02|237.22|240.27|237.47|240.39|237.59|239.89|237.09|0
1631737200000|2021-09-15 20:20:00|240.14|237.34|240.02|237.22|240.27|237.47|239.89|237.09|0
1631737500000|2021-09-15 20:25:00|239.89|237.09|239.51|236.71|239.89|237.09|239.51|236.71|0
1631737800000|2021-09-15 20:30:00|239.58|236.78|239.64|236.84|239.76|236.96|239.51|236.71|0
1631738100000|2021-09-15 20:35:00|239.51|236.71|238.76|235.96|239.64|236.84|238.64|235.84|0
1631738400000|2021-09-15 20:40:00|238.64|235.84|238.14|235.34|238.64|235.84|238.14|235.34|0
1631738700000|2021-09-15 20:45:00|238.01|235.21|237.89|235.09|238.26|235.46|237.89|235.09|0
1631739000000|2021-09-15 20:50:00|238.01|235.21|238.26|235.46|238.26|235.46|238.01|235.21|0
1631739300000|2021-09-15 20:55:00|238.38|235.58|238.45|235.65|238.45|235.65|238.32|235.52|0
1631739600000|2021-09-15 21:00:00|238.43|235.63|238.32|235.52|238.57|235.77|238.32|235.52|0
1631739900000|2021-09-15 21:05:00|238.43|235.63|238.45|235.65|238.59|235.79|238.43|235.63|0
1631740200000|2021-09-15 21:10:00|238.47|235.67|238.57|235.77|238.66|235.86|238.47|235.67|0
1631740500000|2021-09-15 21:15:00|238.62|235.82|238.97|236.17|238.97|236.17|238.62|235.82|0
1631740800000|2021-09-15 21:20:00|238.77|235.97|238.95|236.15|239.09|236.29|238.75|235.95|0
1631741100000|2021-09-15 21:25:00|239|236.2|239.02|236.22|239.11|236.31|238.95|236.15|0
1631741400000|2021-09-15 21:30:00|239|236.2|238.87|236.07|239|236.2|238.87|236.07|0
1631741700000|2021-09-15 21:35:00|238.81|236.01|238.81|236.01|238.83|236.03|238.74|235.94|0
1631742000000|2021-09-15 21:40:00|238.78|235.98|238.8|236|238.87|236.07|238.74|235.94|0
1631742300000|2021-09-15 21:45:00|238.79|235.99|238.77|235.97|238.85|236.05|238.77|235.97|0
1631742600000|2021-09-15 21:50:00|238.75|235.95|238.75|235.95|238.81|236.01|238.63|235.83|0
1631742900000|2021-09-15 21:55:00|238.74|235.94|238.71|235.91|238.75|235.95|238.66|235.86|0
1631743200000|2021-09-15 22:00:00|238.3|235.5|238.6|235.8|238.98|236.18|238.3|235.5|0
1631743500000|2021-09-15 22:05:00|238.48|235.68|238.6|235.8|238.6|235.8|238.35|235.55|0
1631743800000|2021-09-15 22:10:00|238.48|235.68|238.1|235.3|238.48|235.68|238.1|235.3|0
1631744100000|2021-09-15 22:15:00|237.98|235.18|238.22|235.42|238.22|235.42|237.97|235.17|0
1631744400000|2021-09-15 22:20:00|238.1|235.3|238.22|235.42|238.35|235.55|238.1|235.3|0
1631744700000|2021-09-15 22:25:00|238.35|235.55|238.22|235.42|238.35|235.55|238.22|235.42|0
1631745000000|2021-09-15 22:30:00|238.09|235.29|238.34|235.54|238.34|235.54|238.09|235.29|0
1631745300000|2021-09-15 22:35:00|238.71|235.91|238.46|235.66|238.71|235.91|238.46|235.66|0
1631745600000|2021-09-15 22:40:00|238.53|235.73|238.34|235.54|238.59|235.79|238.34|235.54|0
1631745900000|2021-09-15 22:45:00|238.21|235.41|238.21|235.41|238.34|235.54|237.9|235.1|0
1631746200000|2021-09-15 22:50:00|238.33|235.53|238.33|235.53|238.46|235.66|238.21|235.41|0
1631746500000|2021-09-15 22:55:00|238.21|235.41|238.21|235.41|238.21|235.41|238.08|235.28|0
1631746800000|2021-09-15 23:00:00|238.33|235.53|238.83|236.03|239.08|236.28|238.33|235.53|0
1631747100000|2021-09-15 23:05:00|238.95|236.15|239.2|236.4|239.32|236.52|238.83|236.03|0
1631747400000|2021-09-15 23:10:00|239.07|236.27|239.45|236.65|239.45|236.65|239.07|236.27|0
1631747700000|2021-09-15 23:15:00|239.2|236.4|238.94|236.14|239.32|236.52|238.94|236.14|0
1631748000000|2021-09-15 23:20:00|238.82|236.02|239.19|236.39|239.19|236.39|238.82|236.02|0
1631748300000|2021-09-15 23:25:00|239.32|236.52|239.31|236.51|239.32|236.52|239.07|236.27|0
1631748600000|2021-09-15 23:30:00|239.19|236.39|239.44|236.64|239.44|236.64|239.19|236.39|0
1631748900000|2021-09-15 23:35:00|239.56|236.76|239.06|236.26|239.56|236.76|239.06|236.26|0
1631749200000|2021-09-15 23:40:00|239.19|236.39|238.69|235.89|239.31|236.51|238.56|235.76|0
1631749500000|2021-09-15 23:45:00|238.56|235.76|238.75|235.95|238.87|236.07|238.44|235.64|0
1631749800000|2021-09-15 23:50:00|238.68|235.88|238.93|236.13|238.93|236.13|238.56|235.76|0
1631750100000|2021-09-15 23:55:00|239.05|236.25|238.8|236|239.18|236.38|238.56|235.76|0
1631750400000|2021-09-16 00:00:00|238.93|236.13|239.18|236.38|239.93|237.13|238.8|236|0
1631750700000|2021-09-16 00:05:00|239.05|236.25|239.17|236.37|239.8|237|238.92|236.12|0
1631751000000|2021-09-16 00:10:00|239.3|236.5|239.55|236.75|239.67|236.87|239.3|236.5|0
1631751300000|2021-09-16 00:15:00|239.67|236.87|239.67|236.87|239.92|237.12|239.54|236.74|0
1631751600000|2021-09-16 00:20:00|239.79|236.99|239.79|236.99|239.92|237.12|239.54|236.74|0
1631751900000|2021-09-16 00:25:00|239.92|237.12|239.41|236.61|239.92|237.12|239.17|236.37|0
1631752200000|2021-09-16 00:30:00|239.29|236.49|239.41|236.61|239.54|236.74|239.04|236.24|0
1631752500000|2021-09-16 00:35:00|239.35|236.55|239.04|236.24|239.41|236.61|239.04|236.24|0
1631752800000|2021-09-16 00:40:00|238.91|236.11|239.03|236.23|239.53|236.73|238.79|235.99|0
1631753100000|2021-09-16 00:45:00|239.16|236.36|238.78|235.98|239.16|236.36|238.66|235.86|0
1631753400000|2021-09-16 00:50:00|238.66|235.86|238.91|236.11|239.16|236.36|238.66|235.86|0
1631753700000|2021-09-16 00:55:00|238.78|235.98|239.15|236.35|239.15|236.35|238.78|235.98|0
1631754000000|2021-09-16 01:00:00|239.28|236.48|239.4|236.6|239.59|236.79|239.15|236.35|0
1631754300000|2021-09-16 01:05:00|239.28|236.48|238.4|235.6|239.28|236.48|238.28|235.48|0
1631754600000|2021-09-16 01:10:00|238.53|235.73|238.15|235.35|238.65|235.85|238.03|235.23|0
1631754900000|2021-09-16 01:15:00|238.09|235.29|238.02|235.22|238.65|235.85|238.02|235.22|0
1631755200000|2021-09-16 01:20:00|237.78|234.98|238.89|236.09|239.27|236.47|237.53|234.73|0
1631755500000|2021-09-16 01:25:00|238.96|236.16|239.14|236.34|239.27|236.47|238.77|235.97|0
1631755800000|2021-09-16 01:30:00|238.89|236.09|240.45|237.65|240.51|237.71|238.89|236.09|0
1631756100000|2021-09-16 01:35:00|240.39|237.59|239.51|236.71|240.39|237.59|239.39|236.59|0
1631756400000|2021-09-16 01:40:00|239.63|236.83|239.88|237.08|239.88|237.08|239.14|236.34|0
1631756700000|2021-09-16 01:45:00|240.01|237.21|240.51|237.71|240.51|237.71|239.88|237.08|0
1631757000000|2021-09-16 01:50:00|240.63|237.83|240.5|237.7|240.63|237.83|240.25|237.45|0
1631757300000|2021-09-16 01:55:00|240.63|237.83|241.13|238.33|241.25|238.45|240.5|237.7|0
1631757600000|2021-09-16 02:00:00|241.25|238.45|241.25|238.45|241.76|238.96|241.25|238.45|0
1631757900000|2021-09-16 02:05:00|241.38|238.58|240.75|237.95|241.38|238.58|240.75|237.95|0
1631758200000|2021-09-16 02:10:00|240.87|238.07|241.37|238.57|241.37|238.57|240.62|237.82|0
1631758500000|2021-09-16 02:15:00|241.5|238.7|241.37|238.57|242|239.2|241.12|238.32|0
1631758800000|2021-09-16 02:20:00|241.25|238.45|241.75|238.95|242.01|239.21|240.74|237.94|0
1631759100000|2021-09-16 02:25:00|241.88|239.08|242.13|239.33|242.63|239.83|241.75|238.95|0
1631759400000|2021-09-16 02:30:00|242|239.2|241.38|238.58|242.25|239.45|241.25|238.45|0
1631759700000|2021-09-16 02:35:00|241.25|238.45|241.5|238.7|241.75|238.95|241.25|238.45|0
1631760000000|2021-09-16 02:40:00|241.37|238.57|241.56|238.76|241.62|238.82|241.25|238.45|0
1631760300000|2021-09-16 02:45:00|241.62|238.82|241.37|238.57|241.62|238.82|241.12|238.32|0
1631760600000|2021-09-16 02:50:00|241.24|238.44|241.24|238.44|241.49|238.69|241.12|238.32|0
1631760900000|2021-09-16 02:55:00|241.37|238.57|241.61|238.81|242.12|239.32|241.12|238.32|0
1631761200000|2021-09-16 03:00:00|241.49|238.69|241.61|238.81|242.11|239.31|241.36|238.56|0
1631761500000|2021-09-16 03:05:00|241.74|238.94|241.24|238.44|241.74|238.94|240.93|238.13|0
1631761800000|2021-09-16 03:10:00|241.36|238.56|241.73|238.93|241.73|238.93|241.36|238.56|0
1631762100000|2021-09-16 03:15:00|241.86|239.06|241.73|238.93|241.86|239.06|241.48|238.68|0
1631762400000|2021-09-16 03:20:00|241.67|238.87|241.98|239.18|242.36|239.56|241.61|238.81|0
1631762700000|2021-09-16 03:25:00|242.1|239.3|242.48|239.68|242.48|239.68|241.85|239.05|0
1631763000000|2021-09-16 03:30:00|242.35|239.55|242.73|239.93|242.98|240.18|242.17|239.37|0
1631763300000|2021-09-16 03:35:00|242.6|239.8|243.23|240.43|243.23|240.43|242.6|239.8|0
1631763600000|2021-09-16 03:40:00|243.35|240.55|243.23|240.43|243.48|240.68|242.85|240.05|0
1631763900000|2021-09-16 03:45:00|243.17|240.37|243.35|240.55|243.6|240.8|242.97|240.17|0
1631764200000|2021-09-16 03:50:00|243.29|240.49|243.47|240.67|243.6|240.8|243.22|240.42|0
1631764500000|2021-09-16 03:55:00|243.6|240.8|243.85|241.05|243.85|241.05|243.47|240.67|0
1631764800000|2021-09-16 04:00:00|243.72|240.92|243.09|240.29|243.72|240.92|242.84|240.04|0
1631765100000|2021-09-16 04:05:00|243.22|240.42|243.47|240.67|243.72|240.92|243.09|240.29|0
1631765400000|2021-09-16 04:10:00|243.53|240.73|243.72|240.92|243.72|240.92|243.47|240.67|0
1631765700000|2021-09-16 04:15:00|243.84|241.04|243.84|241.04|243.97|241.17|243.71|240.91|0
1631766000000|2021-09-16 04:20:00|243.97|241.17|243.59|240.79|243.97|241.17|243.59|240.79|0
1631766300000|2021-09-16 04:25:00|243.46|240.66|243.96|241.16|243.96|241.16|243.46|240.66|0
1631766600000|2021-09-16 04:30:00|244.09|241.29|243.33|240.53|244.09|241.29|243.2|240.4|0
1631766900000|2021-09-16 04:35:00|243.27|240.47|243.2|240.4|243.33|240.53|242.95|240.15|0
1631767200000|2021-09-16 04:40:00|243.08|240.28|243.07|240.27|243.2|240.4|243.07|240.27|0
1631767500000|2021-09-16 04:45:00|242.95|240.15|242.7|239.9|242.95|240.15|242.57|239.77|0
1631767800000|2021-09-16 04:50:00|242.82|240.02|242.95|240.15|243.2|240.4|242.82|240.02|0
1631768100000|2021-09-16 04:55:00|242.94|240.14|243.19|240.39|243.32|240.52|242.94|240.14|0
1631768400000|2021-09-16 05:00:00|243.32|240.52|242.82|240.02|243.45|240.65|242.56|239.76|0
1631768700000|2021-09-16 05:05:00|242.94|240.14|242.81|240.01|242.94|240.14|242.19|239.39|0
1631769000000|2021-09-16 05:10:00|242.69|239.89|243.06|240.26|243.32|240.52|242.69|239.89|0
1631769300000|2021-09-16 05:15:00|242.94|240.14|243.19|240.39|243.31|240.51|242.94|240.14|0
1631769600000|2021-09-16 05:20:00|243.31|240.51|243.18|240.38|243.81|241.01|243.06|240.26|0
1631769900000|2021-09-16 05:25:00|243.31|240.51|243.18|240.38|243.31|240.51|243.06|240.26|0
1631770200000|2021-09-16 05:30:00|243.31|240.51|244.06|241.26|244.06|241.26|243.18|240.38|0
1631770500000|2021-09-16 05:35:00|243.93|241.13|244.69|241.89|244.69|241.89|243.93|241.13|0
1631770800000|2021-09-16 05:40:00|244.56|241.76|244.06|241.26|244.56|241.76|243.8|241|0
1631771100000|2021-09-16 05:45:00|243.93|241.13|243.42|240.62|244.06|241.26|243.3|240.5|0
1631771400000|2021-09-16 05:50:00|243.55|240.75|243.17|240.37|243.68|240.88|243.17|240.37|0
1631771700000|2021-09-16 05:55:00|243.24|240.44|243.17|240.37|243.3|240.5|242.79|239.99|0
1631772000000|2021-09-16 06:00:00|243.36|240.56|242.66|239.86|243.42|240.62|242.41|239.61|0
1631772300000|2021-09-16 06:05:00|242.54|239.74|242.04|239.24|242.79|239.99|241.66|238.86|0
1631772600000|2021-09-16 06:10:00|241.91|239.11|242.41|239.61|242.41|239.61|241.66|238.86|0
1631772900000|2021-09-16 06:15:00|242.28|239.48|242.28|239.48|242.53|239.73|241.91|239.11|0
1631773200000|2021-09-16 06:20:00|242.22|239.42|242.28|239.48|242.53|239.73|242.15|239.35|0
1631773500000|2021-09-16 06:25:00|242.41|239.61|242.34|239.54|242.66|239.86|242.28|239.48|0
1631773800000|2021-09-16 06:30:00|242.4|239.6|243.15|240.35|243.41|240.61|242.4|239.6|0
1631774100000|2021-09-16 06:35:00|243.03|240.23|243.15|240.35|243.28|240.48|242.78|239.98|0
1631774400000|2021-09-16 06:40:00|243.28|240.48|243.4|240.6|243.4|240.6|243.03|240.23|0
1631774700000|2021-09-16 06:45:00|243.53|240.73|244.03|241.23|244.28|241.48|243.4|240.6|0
1631775000000|2021-09-16 06:50:00|244.15|241.35|243.46|240.66|244.15|241.35|243.4|240.6|0
1631775300000|2021-09-16 06:55:00|243.52|240.72|243.4|240.6|243.65|240.85|243.02|240.22|0
1631775600000|2021-09-16 07:00:00|243.65|240.85|242.64|239.84|243.77|240.97|242.39|239.59|0
1631775900000|2021-09-16 07:05:00|242.19|239.79|242.5|240.1|242.69|240.29|241.94|239.54|0
1631776200000|2021-09-16 07:10:00|242.56|240.16|241.93|239.53|243.32|240.92|241.81|239.41|0
1631776500000|2021-09-16 07:15:00|241.81|239.41|240.93|238.53|242.18|239.78|240.93|238.53|0
1631776800000|2021-09-16 07:20:00|240.81|238.41|240.18|237.78|241.18|238.78|240.18|237.78|0
1631777100000|2021-09-16 07:25:00|240.3|237.9|240.8|238.4|241.3|238.9|240.3|237.9|0
1631777400000|2021-09-16 07:30:00|240.68|238.28|241.8|239.4|241.93|239.53|240.68|238.28|0
1631777700000|2021-09-16 07:35:00|241.87|239.47|242.05|239.65|242.05|239.65|240.92|238.52|0
1631778000000|2021-09-16 07:40:00|242.3|239.9|241.67|239.27|242.3|239.9|241.05|238.65|0
1631778300000|2021-09-16 07:45:00|241.8|239.4|242.42|240.02|242.55|240.15|241.36|238.96|0
1631778600000|2021-09-16 07:50:00|242.3|239.9|242.54|240.14|242.55|240.15|242.04|239.64|0
1631778900000|2021-09-16 07:55:00|242.42|240.02|241.16|238.76|242.54|240.14|240.91|238.51|0
1631779200000|2021-09-16 08:00:00|241.29|238.89|241.04|238.64|242.16|239.76|240.91|238.51|0
1631779500000|2021-09-16 08:05:00|240.91|238.51|240.78|238.38|241.16|238.76|240.54|238.14|0
1631779800000|2021-09-16 08:10:00|240.66|238.26|241.16|238.76|241.16|238.76|240.66|238.26|0
1631780100000|2021-09-16 08:15:00|241.28|238.88|241.03|238.63|242.03|239.63|240.78|238.38|0
1631780400000|2021-09-16 08:20:00|241.16|238.76|242.03|239.63|242.03|239.63|240.78|238.38|0
1631780700000|2021-09-16 08:25:00|242.16|239.76|241.65|239.25|242.16|239.76|241.53|239.13|0
1631781000000|2021-09-16 08:30:00|241.53|239.13|241.9|239.5|241.9|239.5|241.15|238.75|0
1631781300000|2021-09-16 08:35:00|241.77|239.37|242.02|239.62|242.65|240.25|241.77|239.37|0
1631781600000|2021-09-16 08:40:00|242.15|239.75|241.46|239.06|242.15|239.75|241.4|239|0
1631781900000|2021-09-16 08:45:00|241.52|239.12|241.51|239.11|241.64|239.24|240.64|238.24|0
1631782200000|2021-09-16 08:50:00|241.64|239.24|242.01|239.61|242.27|239.87|241.26|238.86|0
1631782500000|2021-09-16 08:55:00|242.14|239.74|242.01|239.61|242.27|239.87|241.76|239.36|0
1631782800000|2021-09-16 09:00:00|242.14|239.74|241.76|239.36|242.26|239.86|241.63|239.23|0
1631783100000|2021-09-16 09:05:00|241.88|239.48|241.88|239.48|242.39|239.99|241.88|239.48|0
1631783400000|2021-09-16 09:10:00|242.13|239.73|242.13|239.73|242.26|239.86|241.76|239.36|0
1631783700000|2021-09-16 09:15:00|242.01|239.61|242.07|239.67|242.63|240.23|242.01|239.61|0
1631784000000|2021-09-16 09:20:00|242.13|239.73|242.13|239.73|242.63|240.23|242|239.6|0
1631784300000|2021-09-16 09:25:00|242|239.6|242.12|239.72|242.38|239.98|241.94|239.54|0
1631784600000|2021-09-16 09:30:00|242.25|239.85|242.63|240.23|243|240.6|242.25|239.85|0
1631784900000|2021-09-16 09:35:00|242.5|240.1|243|240.6|243.13|240.73|242.5|240.1|0
1631785200000|2021-09-16 09:40:00|242.88|240.48|243.13|240.73|243.25|240.85|242.87|240.47|0
1631785500000|2021-09-16 09:45:00|243.25|240.85|244.26|241.86|244.89|242.49|243.13|240.73|0
1631785800000|2021-09-16 09:50:00|244.13|241.73|244.13|241.73|244.13|241.73|243.88|241.48|0
1631786100000|2021-09-16 09:55:00|244.26|241.86|244|241.6|244.38|241.98|243.88|241.48|0
1631786400000|2021-09-16 10:00:00|244.13|241.73|243.75|241.35|244.26|241.86|243.62|241.22|0
1631786700000|2021-09-16 10:05:00|243.62|241.22|243.37|240.97|243.62|241.22|243.12|240.72|0
1631787000000|2021-09-16 10:10:00|243.49|241.09|243.62|241.22|243.87|241.47|243.49|241.09|0
1631787300000|2021-09-16 10:15:00|243.74|241.34|243.24|240.84|243.74|241.34|243.24|240.84|0
1631787600000|2021-09-16 10:20:00|243.36|240.96|243.49|241.09|243.49|241.09|243.24|240.84|0
1631787900000|2021-09-16 10:25:00|243.43|241.03|243.99|241.59|243.99|241.59|243.36|240.96|0
1631788200000|2021-09-16 10:30:00|243.86|241.46|243.99|241.59|244.24|241.84|243.61|241.21|0
1631788500000|2021-09-16 10:35:00|243.86|241.46|244.11|241.71|244.11|241.71|243.61|241.21|0
1631788800000|2021-09-16 10:40:00|244.24|241.84|243.98|241.58|244.49|242.09|243.86|241.46|0
1631789100000|2021-09-16 10:45:00|243.86|241.46|243.86|241.46|243.98|241.58|243.73|241.33|0
1631789400000|2021-09-16 10:50:00|243.98|241.58|243.85|241.45|244.11|241.71|243.85|241.45|0
1631789700000|2021-09-16 10:55:00|243.73|241.33|243.35|240.95|243.73|241.33|243.22|240.82|0
1631790000000|2021-09-16 11:00:00|243.47|241.07|242.46|240.06|243.47|241.07|242.21|239.81|0
1631790300000|2021-09-16 11:05:00|242.59|240.19|242.84|240.44|242.96|240.56|242.21|239.81|0
1631790600000|2021-09-16 11:10:00|242.78|240.38|242.71|240.31|242.84|240.44|242.59|240.19|0
1631790900000|2021-09-16 11:15:00|242.58|240.18|242.71|240.31|242.71|240.31|242.33|239.93|0
1631791200000|2021-09-16 11:20:00|242.58|240.18|243.08|240.68|243.21|240.81|242.58|240.18|0
1631791500000|2021-09-16 11:25:00|242.96|240.56|243.21|240.81|243.84|241.44|242.96|240.56|0
1631791800000|2021-09-16 11:30:00|243.46|241.06|244.09|241.69|244.09|241.69|243.46|241.06|0
1631792100000|2021-09-16 11:35:00|244.34|241.94|244.59|242.19|245.1|242.7|244.34|241.94|0
1631792400000|2021-09-16 11:40:00|244.53|242.13|244.72|242.32|244.72|242.32|244.21|241.81|0
1631792700000|2021-09-16 11:45:00|244.78|242.38|245.1|242.7|245.48|243.08|244.72|242.32|0
1631793000000|2021-09-16 11:50:00|245.22|242.82|245.09|242.69|245.35|242.95|244.97|242.57|0
1631793300000|2021-09-16 11:55:00|245.22|242.82|245.34|242.94|245.73|243.33|245.09|242.69|0
1631793600000|2021-09-16 12:00:00|245.47|243.07|246.23|243.83|246.36|243.96|245.47|243.07|0
1631793900000|2021-09-16 12:05:00|246.36|243.96|247.39|244.99|247.9|245.5|244.12|241.72|0
1631794200000|2021-09-16 12:10:00|247.26|244.86|247.51|245.11|247.89|245.49|247.26|244.86|0
1631794500000|2021-09-16 12:15:00|247.38|244.98|247.13|244.73|247.51|245.11|247|244.6|0
1631794800000|2021-09-16 12:20:00|247.25|244.85|248.4|246|248.91|246.51|246.62|244.22|0
1631795100000|2021-09-16 12:25:00|248.27|245.87|248.01|245.61|249.67|247.27|248.01|245.61|0
1631795400000|2021-09-16 12:30:00|247.95|245.55|244.97|242.57|248.33|245.93|243.78|241.38|0
1631795700000|2021-09-16 12:35:00|245.1|242.7|244.59|242.19|245.98|243.58|244.21|241.81|0
1631796000000|2021-09-16 12:40:00|244.72|242.32|244.46|242.06|245.22|242.82|243.96|241.56|0
1631796300000|2021-09-16 12:45:00|244.34|241.94|244.21|241.81|244.71|242.31|244.08|241.68|0
1631796600000|2021-09-16 12:50:00|244.33|241.93|243.45|241.05|244.33|241.93|242.95|240.55|0
1631796900000|2021-09-16 12:55:00|243.58|241.18|243.45|241.05|243.95|241.55|243.2|240.8|0
1631797200000|2021-09-16 13:00:00|243.2|240.8|243.32|240.92|243.82|241.42|242.94|240.54|0
1631797500000|2021-09-16 13:05:00|243.2|240.8|245.74|243.34|245.86|243.46|243.2|240.8|0
1631797800000|2021-09-16 13:10:00|243.85|241.45|243.59|241.19|243.85|241.45|242.33|239.93|0
1631798100000|2021-09-16 13:15:00|243.47|241.07|242.71|240.31|243.47|241.07|242.33|239.93|0
1631798400000|2021-09-16 13:20:00|242.83|240.43|242.45|240.05|243.09|240.69|242.33|239.93|0
1631798700000|2021-09-16 13:25:00|242.33|239.93|243.21|240.81|243.33|240.93|242.33|239.93|0
1631799000000|2021-09-16 13:30:00|241.82|239.42|240.82|238.42|244.85|242.45|238.44|236.04|0
1631799300000|2021-09-16 13:35:00|240.07|237.67|241.69|239.29|242.83|240.43|240.07|237.67|0
1631799600000|2021-09-16 13:40:00|242.2|239.8|244.59|242.19|245.48|243.08|241.88|239.48|0
1631799900000|2021-09-16 13:45:00|244.47|242.07|245.42|243.02|247.9|245.5|243.71|241.31|0
1631800200000|2021-09-16 13:50:00|245.81|243.41|250.07|247.67|250.52|248.12|244.02|241.62|0
1631800500000|2021-09-16 13:55:00|249.88|247.48|249.36|246.96|250.78|248.38|247.95|245.55|0
1631800800000|2021-09-16 14:00:00|250.26|247.86|253.49|251.09|254.27|251.87|249.75|247.35|0
1631801100000|2021-09-16 14:05:00|253.23|250.83|251.64|249.24|255.09|252.69|251.38|248.98|0
1631801400000|2021-09-16 14:10:00|252.16|249.76|256.3|253.9|256.3|253.9|252.16|249.76|0
1631801700000|2021-09-16 14:15:00|256.43|254.03|257.34|254.94|258|255.6|255.39|252.99|0
1631802000000|2021-09-16 14:20:00|257.87|255.47|256.38|253.98|258.65|256.25|254.67|252.27|0
1631802300000|2021-09-16 14:25:00|256.25|253.85|254.56|252.16|257.17|254.77|254.17|251.77|0
1631802600000|2021-09-16 14:30:00|255.21|252.81|253.39|250.99|256.38|253.98|253.13|250.73|0
1631802900000|2021-09-16 14:35:00|253.26|250.86|252.87|250.47|254.82|252.42|252.48|250.08|0
1631803200000|2021-09-16 14:40:00|253|250.6|255.07|252.67|256.12|253.72|253|250.6|0
1631803500000|2021-09-16 14:45:00|255.33|252.93|255.85|253.45|256.37|253.97|254.68|252.28|0
1631803800000|2021-09-16 14:50:00|256.11|253.71|259.78|257.38|259.91|257.51|256.11|253.71|0
1631804100000|2021-09-16 14:55:00|259.91|257.51|256.88|254.48|260.83|258.43|256.88|254.48|0
1631804400000|2021-09-16 15:00:00|257.01|254.61|257.14|254.74|257.67|255.27|255.44|253.04|0
1631804700000|2021-09-16 15:05:00|257.01|254.61|255.3|252.9|258.06|255.66|254.91|252.51|0
1631805000000|2021-09-16 15:10:00|255.44|253.04|256.01|253.61|256.27|253.87|254|251.6|0
1631805300000|2021-09-16 15:15:00|256.14|253.74|258.88|256.48|259.28|256.88|256.14|253.74|0
1631805600000|2021-09-16 15:20:00|259.14|256.74|257.18|254.78|259.41|257.01|256.92|254.52|0
1631805900000|2021-09-16 15:25:00|257.44|255.04|256.65|254.25|257.7|255.3|255.87|253.47|0
1631806200000|2021-09-16 15:30:00|256.91|254.51|256.91|254.51|257.04|254.64|255.87|253.47|0
1631806500000|2021-09-16 15:35:00|256.78|254.38|255.61|253.21|258.22|255.82|255.61|253.21|0
1631806800000|2021-09-16 15:40:00|255.34|252.94|256.38|253.98|256.38|253.98|254.7|252.3|0
1631807100000|2021-09-16 15:45:00|256.52|254.12|256.64|254.24|257.82|255.42|256.12|253.72|0
1631807400000|2021-09-16 15:50:00|256.9|254.5|256.12|253.72|256.9|254.5|255.6|253.2|0
1631807700000|2021-09-16 15:55:00|256.25|253.85|254.82|252.42|257.16|254.76|254.82|252.42|0
1631808000000|2021-09-16 16:00:00|254.69|252.29|256.25|253.85|256.25|253.85|254.43|252.03|0
1631808300000|2021-09-16 16:05:00|256.12|253.72|254.03|251.63|256.12|253.72|254.03|251.63|0
1631808600000|2021-09-16 16:10:00|254.16|251.76|253.9|251.5|254.94|252.54|253.64|251.24|0
1631808900000|2021-09-16 16:15:00|253.77|251.37|251.96|249.56|253.9|251.5|251.83|249.43|0
1631809200000|2021-09-16 16:20:00|251.83|249.43|252.22|249.82|252.86|250.46|251.45|249.05|0
1631809500000|2021-09-16 16:25:00|252.35|249.95|252.8|250.4|253.38|250.98|252.09|249.69|0
1631809800000|2021-09-16 16:30:00|252.73|250.33|251.7|249.3|252.73|250.33|251.7|249.3|0
1631810100000|2021-09-16 16:35:00|251.83|249.43|251.95|249.55|251.96|249.56|251.44|249.04|0
1631810400000|2021-09-16 16:40:00|251.83|249.43|250.15|247.75|251.95|249.55|250.02|247.62|0
1631810700000|2021-09-16 16:45:00|250.28|247.88|250.28|247.88|250.41|248.01|249.38|246.98|0
1631811000000|2021-09-16 16:50:00|250.15|247.75|252.08|249.68|252.08|249.68|249.89|247.49|0
1631811300000|2021-09-16 16:55:00|251.82|249.42|251.17|248.77|251.82|249.42|250.66|248.26|0
1631811600000|2021-09-16 17:00:00|251.3|248.9|252.72|250.32|252.72|250.32|251.17|248.77|0
1631811900000|2021-09-16 17:05:00|252.59|250.19|252.2|249.8|253.23|250.83|252.07|249.67|0
1631812200000|2021-09-16 17:10:00|252.33|249.93|251.81|249.41|252.84|250.44|251.81|249.41|0
1631812500000|2021-09-16 17:15:00|251.94|249.54|250.65|248.25|252.07|249.67|250.65|248.25|0
1631812800000|2021-09-16 17:20:00|250.52|248.12|251.29|248.89|251.42|249.02|250.01|247.61|0
1631813100000|2021-09-16 17:25:00|251.16|248.76|251.16|248.76|251.42|249.02|250.78|248.38|0
1631813400000|2021-09-16 17:30:00|251.42|249.02|252.45|250.05|252.96|250.56|251.16|248.76|0
1631813700000|2021-09-16 17:35:00|252.58|250.18|253.48|251.08|254|251.6|252.58|250.18|0
1631814000000|2021-09-16 17:40:00|253.35|250.95|253.61|251.21|253.87|251.47|252.7|250.3|0
1631814300000|2021-09-16 17:45:00|253.74|251.34|252.57|250.17|253.99|251.59|252.44|250.04|0
1631814600000|2021-09-16 17:50:00|252.44|250.04|248.08|245.68|252.57|250.17|248.08|245.68|0
1631814900000|2021-09-16 17:55:00|248.2|245.8|247.31|244.91|248.46|246.06|247.18|244.78|0
1631815200000|2021-09-16 18:00:00|247.06|244.66|247.94|245.54|248.07|245.67|247.05|244.65|0
1631815500000|2021-09-16 18:05:00|247.82|245.42|247.31|244.91|248.45|246.05|247.18|244.78|0
1631815800000|2021-09-16 18:10:00|247.18|244.78|245.78|243.38|247.18|244.78|244.64|242.24|0
1631816100000|2021-09-16 18:15:00|245.53|243.13|243.53|241.13|246.67|244.27|242.77|240.37|0
1631816400000|2021-09-16 18:20:00|243.41|241.01|243.28|240.88|243.79|241.39|243.02|240.62|0
1631816700000|2021-09-16 18:25:00|243.15|240.75|243.53|241.13|244.55|242.15|242.64|240.24|0
1631817000000|2021-09-16 18:30:00|243.27|240.87|242.76|240.36|243.4|241|242.51|240.11|0
1631817300000|2021-09-16 18:35:00|242.7|240.3|243.02|240.62|243.14|240.74|242.13|239.73|0
1631817600000|2021-09-16 18:40:00|242.89|240.49|243.65|241.25|243.78|241.38|242.89|240.49|0
1631817900000|2021-09-16 18:45:00|243.52|241.12|242.88|240.48|243.78|241.38|242.88|240.48|0
1631818200000|2021-09-16 18:50:00|243.01|240.61|241.36|238.96|243.14|240.74|241.24|238.84|0
1631818500000|2021-09-16 18:55:00|241.49|239.09|240.48|238.08|241.49|239.09|239.97|237.57|0
1631818800000|2021-09-16 19:00:00|240.35|237.95|239.59|237.19|240.85|238.45|239.47|237.07|0
1631819100000|2021-09-16 19:05:00|239.47|237.07|237.21|234.81|239.59|237.19|236.46|234.06|0
1631819400000|2021-09-16 19:10:00|237.08|234.68|237.08|234.68|237.08|234.68|236.08|233.68|0
1631819700000|2021-09-16 19:15:00|236.96|234.56|238.33|235.93|238.96|236.56|236.71|234.31|0
1631820000000|2021-09-16 19:20:00|238.46|236.06|237.89|235.49|240.16|237.76|237.51|235.11|0
1631820300000|2021-09-16 19:25:00|238.02|235.62|240.53|238.13|240.66|238.26|237.89|235.49|0
1631820600000|2021-09-16 19:30:00|240.6|238.2|239.78|237.38|240.66|238.26|238.9|236.5|0
1631820900000|2021-09-16 19:35:00|239.65|237.25|238.77|236.37|240.15|237.75|238.77|236.37|0
1631821200000|2021-09-16 19:40:00|238.89|236.49|240.28|237.88|240.34|237.94|238.77|236.37|0
1631821500000|2021-09-16 19:45:00|240.15|237.75|241.54|239.14|241.54|239.14|239.65|237.25|0
1631821800000|2021-09-16 19:50:00|241.28|238.88|241.53|239.13|241.66|239.26|240.27|237.87|0
1631822100000|2021-09-16 19:55:00|241.66|239.26|242.29|239.89|242.67|240.27|241.53|239.13|0
1631822400000|2021-09-16 20:00:00|241.79|239.39|243.18|240.78|243.43|241.03|241.79|239.39|0
1631822700000|2021-09-16 20:05:00|243.43|241.03|242.92|240.52|243.94|241.54|242.8|240.4|0
1631823000000|2021-09-16 20:10:00|243.18|240.78|242.79|240.39|243.18|240.78|242.03|239.63|0
1631823300000|2021-09-16 20:15:00|242.92|240.52|243.5|240.7|243.63|240.83|242.92|240.32|0
1631823600000|2021-09-16 20:20:00|243.57|240.77|244.01|241.21|244.01|241.21|243.57|240.77|0
1631823900000|2021-09-16 20:25:00|243.88|241.08|243.88|241.08|244.01|241.21|243.75|240.95|0
1631824200000|2021-09-16 20:30:00|243.75|240.95|243.87|241.07|244|241.2|243.62|240.82|0
1631824500000|2021-09-16 20:35:00|244|241.2|244.25|241.45|244.64|241.84|243.87|241.07|0
1631824800000|2021-09-16 20:40:00|244.38|241.58|244.38|241.58|244.51|241.71|244.25|241.45|0
1631825100000|2021-09-16 20:45:00|244.25|241.45|244.63|241.83|244.63|241.83|244.25|241.45|0
1631825400000|2021-09-16 20:50:00|244.5|241.7|244.5|241.7|244.63|241.83|244.38|241.58|0
1631825700000|2021-09-16 20:55:00|244.38|241.58|244.44|241.64|244.5|241.7|243.74|240.94|0
1631826000000|2021-09-16 21:00:00|244.19|241.39|244.26|241.46|244.43|241.63|244.19|241.39|0
1631826300000|2021-09-16 21:05:00|244.2|241.4|244.48|241.68|244.57|241.77|244.11|241.31|0
1631826600000|2021-09-16 21:10:00|244.45|241.65|244.65|241.85|244.91|242.11|244.3|241.5|0
1631826900000|2021-09-16 21:15:00|244.63|241.83|244.53|241.73|244.63|241.83|244.53|241.73|0
1631827200000|2021-09-16 21:20:00|244.46|241.66|244.61|241.81|244.61|241.81|244.46|241.66|0
1631827500000|2021-09-16 21:25:00|244.59|241.79|244.44|241.64|244.59|241.79|244.44|241.64|0
1631827800000|2021-09-16 21:30:00|244.45|241.65|244.42|241.62|244.47|241.67|244.42|241.62|0
1631828100000|2021-09-16 21:35:00|244.45|241.65|244.47|241.67|244.47|241.67|244.36|241.56|0
1631828700000|2021-09-16 21:45:00|244.52|241.72|244.5|241.7|244.84|242.04|244.49|241.69|0
1631829000000|2021-09-16 21:50:00|244.49|241.69|244.43|241.63|244.49|241.69|244.43|241.63|0
1631829300000|2021-09-16 21:55:00|244.39|241.59|244.5|241.7|244.7|241.9|244.39|241.59|0
1631829600000|2021-09-16 22:00:00|244.54|241.74|244.47|241.67|244.54|241.74|243.71|240.91|0
1631829900000|2021-09-16 22:05:00|244.54|241.74|244.6|241.8|244.73|241.93|244.35|241.55|0
1631830200000|2021-09-16 22:10:00|244.47|241.67|244.47|241.67|244.47|241.67|244.34|241.54|0
1631830500000|2021-09-16 22:15:00|244.34|241.54|244.21|241.41|244.47|241.67|244.21|241.41|0
1631830800000|2021-09-16 22:20:00|244.09|241.29|243.96|241.16|244.21|241.41|243.83|241.03|0
1631831100000|2021-09-16 22:25:00|244.08|241.28|243.83|241.03|244.08|241.28|243.7|240.9|0
1631831400000|2021-09-16 22:30:00|243.7|240.9|243.7|240.9|243.95|241.15|243.57|240.77|0
1631831700000|2021-09-16 22:35:00|243.64|240.84|243.57|240.77|243.82|241.02|243.57|240.77|0
1631832000000|2021-09-16 22:40:00|243.7|240.9|243.57|240.77|243.82|241.02|243.57|240.77|0
1631832300000|2021-09-16 22:45:00|243.69|240.89|243.82|241.02|243.82|241.02|243.69|240.89|0
1631832600000|2021-09-16 22:50:00|243.95|241.15|243.82|241.02|243.95|241.15|243.69|240.89|0
1631832900000|2021-09-16 22:55:00|243.94|241.14|244.2|241.4|244.2|241.4|243.94|241.14|0
1631833200000|2021-09-16 23:00:00|244.07|241.27|243.81|241.01|244.07|241.27|243.81|241.01|0
1631833500000|2021-09-16 23:05:00|243.94|241.14|244.07|241.27|244.07|241.27|243.81|241.01|0
1631833800000|2021-09-16 23:10:00|244.06|241.26|243.94|241.14|244.06|241.26|243.94|241.14|0
1631834100000|2021-09-16 23:15:00|243.81|241.01|243.93|241.13|244.06|241.26|243.81|241.01|0
1631834400000|2021-09-16 23:20:00|244.06|241.26|243.8|241|244.06|241.26|243.8|241|0
1631834700000|2021-09-16 23:25:00|243.93|241.13|243.93|241.13|243.93|241.13|243.8|241|0
1631835000000|2021-09-16 23:30:00|243.8|241|243.93|241.13|244.06|241.26|243.8|241|0
1631835300000|2021-09-16 23:35:00|244.05|241.25|244.18|241.38|244.18|241.38|243.93|241.13|0
1631835600000|2021-09-16 23:40:00|244.44|241.64|245.58|242.78|245.97|243.17|244.44|241.64|0
1631835900000|2021-09-16 23:45:00|245.71|242.91|246.48|243.68|246.74|243.94|245.71|242.91|0
1631836200000|2021-09-16 23:50:00|246.61|243.81|245.83|243.03|246.73|243.93|245.83|243.03|0
1631836500000|2021-09-16 23:55:00|245.96|243.16|245.7|242.9|246.09|243.29|245.58|242.78|0
1631836800000|2021-09-17 00:00:00|245.83|243.03|245.45|242.65|246.73|243.93|245.45|242.65|0
1631837100000|2021-09-17 00:05:00|245.57|242.77|245.32|242.52|245.96|243.16|245.06|242.26|0
1631837400000|2021-09-17 00:10:00|245.19|242.39|245.83|243.03|245.95|243.15|245.19|242.39|0
1631837700000|2021-09-17 00:15:00|245.95|243.15|246.59|243.79|246.85|244.05|245.57|242.77|0
1631838000000|2021-09-17 00:20:00|246.46|243.66|246.46|243.66|247.11|244.31|246.21|243.41|0
1631838300000|2021-09-17 00:25:00|246.33|243.53|246.08|243.28|246.46|243.66|245.95|243.15|0
1631838600000|2021-09-17 00:30:00|246.2|243.4|246.2|243.4|246.33|243.53|245.69|242.89|0
1631838900000|2021-09-17 00:35:00|246.07|243.27|246.07|243.27|246.33|243.53|245.94|243.14|0
1631839200000|2021-09-17 00:40:00|245.94|243.14|246.39|243.59|246.71|243.91|245.94|243.14|0
1631839500000|2021-09-17 00:45:00|246.45|243.65|246.32|243.52|246.84|244.04|246.2|243.4|0
1631839800000|2021-09-17 00:50:00|246.2|243.4|246.32|243.52|246.45|243.65|246.07|243.27|0
1631840100000|2021-09-17 00:55:00|246.19|243.39|246.06|243.26|246.58|243.78|246.06|243.26|0
1631840400000|2021-09-17 01:00:00|245.94|243.14|246.06|243.26|246.19|243.39|245.68|242.88|0
1631840700000|2021-09-17 01:05:00|245.93|243.13|245.29|242.49|246.06|243.26|245.29|242.49|0
1631841000000|2021-09-17 01:10:00|245.16|242.36|244.65|241.85|245.42|242.62|244.52|241.72|0
1631841300000|2021-09-17 01:15:00|244.52|241.72|245.54|242.74|245.8|243|244.52|241.72|0
1631841600000|2021-09-17 01:20:00|245.67|242.87|245.03|242.23|245.67|242.87|245.03|242.23|0
1631841900000|2021-09-17 01:25:00|244.9|242.1|245.28|242.48|245.67|242.87|244.9|242.1|0
1631842200000|2021-09-17 01:30:00|245.54|242.74|247.72|244.92|248.11|245.31|245.54|242.74|0
1631842500000|2021-09-17 01:35:00|247.85|245.05|246.05|243.25|247.85|245.05|245.92|243.12|0
1631842800000|2021-09-17 01:40:00|246.18|243.38|245.15|242.35|246.43|243.63|245.02|242.22|0
1631843100000|2021-09-17 01:45:00|245.02|242.22|244.13|241.33|245.28|242.48|243.87|241.07|0
1631843400000|2021-09-17 01:50:00|244|241.2|244.38|241.58|244.64|241.84|244|241.2|0
1631843700000|2021-09-17 01:55:00|244.51|241.71|244.63|241.83|244.76|241.96|244.38|241.58|0
1631844000000|2021-09-17 02:00:00|244.7|241.9|243.74|240.94|244.76|241.96|243.61|240.81|0
1631844300000|2021-09-17 02:05:00|243.87|241.07|244.37|241.57|244.37|241.57|243.74|240.94|0
1631844600000|2021-09-17 02:10:00|244.5|241.7|243.99|241.19|244.5|241.7|243.86|241.06|0
1631844900000|2021-09-17 02:15:00|243.86|241.06|243.99|241.19|244.37|241.57|243.86|241.06|0
1631845200000|2021-09-17 02:20:00|243.86|241.06|243.6|240.8|243.99|241.19|242.97|240.17|0
1631845500000|2021-09-17 02:25:00|243.73|240.93|243.98|241.18|244.11|241.31|243.47|240.67|0
1631845800000|2021-09-17 02:30:00|244.11|241.31|244.36|241.56|244.49|241.69|243.98|241.18|0
1631846100000|2021-09-17 02:35:00|244.24|241.44|243.85|241.05|244.36|241.56|243.47|240.67|0
1631846400000|2021-09-17 02:40:00|243.79|240.99|243.59|240.79|244.17|241.37|243.47|240.67|0
1631846700000|2021-09-17 02:45:00|243.47|240.67|243.97|241.17|243.97|241.17|243.09|240.29|0
1631847000000|2021-09-17 02:50:00|244.23|241.43|243.97|241.17|244.48|241.68|243.91|241.11|0
1631847300000|2021-09-17 02:55:00|243.84|241.04|243.46|240.66|244.1|241.3|243.46|240.66|0
1631847600000|2021-09-17 03:00:00|243.33|240.53|243.33|240.53|243.71|240.91|243.33|240.53|0
1631847900000|2021-09-17 03:05:00|243.2|240.4|242.69|239.89|243.2|240.4|242.69|239.89|0
1631848200000|2021-09-17 03:10:00|242.82|240.02|242.69|239.89|242.95|240.15|242.57|239.77|0
1631848500000|2021-09-17 03:15:00|242.57|239.77|241.55|238.75|242.69|239.89|241.55|238.75|0
1631848800000|2021-09-17 03:20:00|241.68|238.88|241.67|238.87|241.68|238.88|241.17|238.37|0
1631849100000|2021-09-17 03:25:00|241.55|238.75|241.29|238.49|241.8|239|241.29|238.49|0
1631849400000|2021-09-17 03:30:00|241.36|238.56|242.05|239.25|242.18|239.38|241.29|238.49|0
1631849700000|2021-09-17 03:35:00|241.92|239.12|242.17|239.37|242.18|239.38|241.8|239|0
1631850000000|2021-09-17 03:40:00|242.05|239.25|243.18|240.38|243.3|240.5|241.92|239.12|0
1631850300000|2021-09-17 03:45:00|243.3|240.5|243.37|240.57|243.55|240.75|243.18|240.38|0
1631850600000|2021-09-17 03:50:00|243.3|240.5|243.3|240.5|243.55|240.75|243.17|240.37|0
1631850900000|2021-09-17 03:55:00|243.24|240.44|243.55|240.75|243.55|240.75|243.17|240.37|0
1631851200000|2021-09-17 04:00:00|243.42|240.62|243.17|240.37|243.68|240.88|243.17|240.37|0
1631851500000|2021-09-17 04:05:00|243.04|240.24|243.29|240.49|243.29|240.49|242.91|240.11|0
1631851800000|2021-09-17 04:10:00|243.17|240.37|243.29|240.49|243.29|240.49|243.04|240.24|0
1631852100000|2021-09-17 04:15:00|243.16|240.36|243.29|240.49|243.29|240.49|243.04|240.24|0
1631852400000|2021-09-17 04:20:00|243.41|240.61|241.77|238.97|243.41|240.61|241.64|238.84|0
1631852700000|2021-09-17 04:25:00|241.9|239.1|242.4|239.6|242.65|239.85|241.9|239.1|0
1631853000000|2021-09-17 04:30:00|242.27|239.47|242.52|239.72|242.78|239.98|242.27|239.47|0
1631853300000|2021-09-17 04:35:00|242.4|239.6|242.39|239.59|242.65|239.85|242.27|239.47|0
1631853600000|2021-09-17 04:40:00|242.27|239.47|242.14|239.34|242.39|239.59|242.01|239.21|0
1631853900000|2021-09-17 04:45:00|242.27|239.47|241.89|239.09|242.39|239.59|241.76|238.96|0
1631854200000|2021-09-17 04:50:00|242.01|239.21|241.51|238.71|242.2|239.4|241.38|238.58|0
1631854500000|2021-09-17 04:55:00|241.38|238.58|241.38|238.58|241.51|238.71|241.25|238.45|0
1631854800000|2021-09-17 05:00:00|241.25|238.45|241.5|238.7|241.88|239.08|241.13|238.33|0
1631855100000|2021-09-17 05:05:00|241.38|238.58|241.12|238.32|241.63|238.83|241|238.2|0
1631855400000|2021-09-17 05:10:00|241|238.2|241.88|239.08|242|239.2|241|238.2|0
1631855700000|2021-09-17 05:15:00|241.75|238.95|241.12|238.32|241.88|239.08|241.12|238.32|0
1631856000000|2021-09-17 05:20:00|240.99|238.19|240.74|237.94|241.12|238.32|240.61|237.81|0
1631856300000|2021-09-17 05:25:00|240.86|238.06|241.11|238.31|241.24|238.44|240.86|238.06|0
1631856600000|2021-09-17 05:30:00|240.99|238.19|241.61|238.81|241.74|238.94|240.86|238.06|0
1631856900000|2021-09-17 05:35:00|241.49|238.69|241.86|239.06|241.87|239.07|241.36|238.56|0
1631857200000|2021-09-17 05:40:00|241.74|238.94|241.86|239.06|241.86|239.06|241.36|238.56|0
1631857500000|2021-09-17 05:45:00|241.74|238.94|241.86|239.06|242.11|239.31|241.61|238.81|0
1631857800000|2021-09-17 05:50:00|241.73|238.93|241.48|238.68|241.86|239.06|241.23|238.43|0
1631858100000|2021-09-17 05:55:00|241.61|238.81|240.72|237.92|241.61|238.81|240.47|237.67|0
1631858400000|2021-09-17 06:00:00|240.85|238.05|241.22|238.42|241.6|238.8|240.22|237.42|0
1631858700000|2021-09-17 06:05:00|241.35|238.55|240.59|237.79|241.35|238.55|240.22|237.42|0
1631859000000|2021-09-17 06:10:00|240.72|237.92|240.34|237.54|240.84|238.04|239.96|237.16|0
1631859300000|2021-09-17 06:15:00|240.47|237.67|240.46|237.66|240.59|237.79|240.34|237.54|0
1631859600000|2021-09-17 06:20:00|240.34|237.54|240.21|237.41|240.34|237.54|239.96|237.16|0
1631859900000|2021-09-17 06:25:00|240.46|237.66|240.33|237.53|240.46|237.66|240.08|237.28|0
1631860200000|2021-09-17 06:30:00|240.21|237.41|240.96|238.16|240.96|238.16|240.08|237.28|0
1631860500000|2021-09-17 06:35:00|240.71|237.91|240.83|238.03|240.96|238.16|240.58|237.78|0
1631860800000|2021-09-17 06:40:00|240.96|238.16|240.83|238.03|241.08|238.28|240.7|237.9|0
1631861100000|2021-09-17 06:45:00|240.96|238.16|241.21|238.41|241.21|238.41|240.83|238.03|0
1631861400000|2021-09-17 06:50:00|241.14|238.34|241.46|238.66|241.58|238.78|241.14|238.34|0
1631861700000|2021-09-17 06:55:00|241.33|238.53|240.95|238.15|241.46|238.66|240.7|237.9|0
1631862000000|2021-09-17 07:00:00|240.7|237.9|239.69|236.89|241.08|238.28|239.19|236.39|0
1631862300000|2021-09-17 07:05:00|239.37|236.97|241.81|239.41|241.81|239.41|239.24|236.84|0
1631862600000|2021-09-17 07:10:00|241.94|239.54|241.56|239.16|241.94|239.54|240.68|238.28|0
1631862900000|2021-09-17 07:15:00|241.69|239.29|242.19|239.79|242.69|240.29|241.06|238.66|0
1631863200000|2021-09-17 07:20:00|242.31|239.91|242.25|239.85|242.69|240.29|241.93|239.53|0
1631863500000|2021-09-17 07:25:00|242.19|239.79|242.31|239.91|242.31|239.91|241.81|239.41|0
1631863800000|2021-09-17 07:30:00|242.44|240.04|242.43|240.03|242.56|240.16|242.06|239.66|0
1631864100000|2021-09-17 07:35:00|242.31|239.91|242.81|240.41|242.94|240.54|242.31|239.91|0
1631864400000|2021-09-17 07:40:00|242.68|240.28|243.44|241.04|243.57|241.17|242.68|240.28|0
1631864700000|2021-09-17 07:45:00|243.57|241.17|244.07|241.67|244.2|241.8|243.44|241.04|0
1631865000000|2021-09-17 07:50:00|244.14|241.74|242.68|240.28|244.2|241.8|242.55|240.15|0
1631865300000|2021-09-17 07:55:00|242.8|240.4|242.17|239.77|242.8|240.4|242.17|239.77|0
1631865600000|2021-09-17 08:00:00|242.3|239.9|242.3|239.9|242.8|240.4|242.17|239.77|0
1631865900000|2021-09-17 08:05:00|242.42|240.02|242.29|239.89|242.93|240.53|242.29|239.89|0
1631866200000|2021-09-17 08:10:00|242.42|240.02|242.8|240.4|243.05|240.65|242.17|239.77|0
1631866500000|2021-09-17 08:15:00|242.74|240.34|242.42|240.02|243.18|240.78|242.29|239.89|0
1631866800000|2021-09-17 08:20:00|242.54|240.14|242.92|240.52|242.92|240.52|242.35|239.95|0
1631867100000|2021-09-17 08:25:00|243.05|240.65|243.17|240.77|243.55|241.15|242.79|240.39|0
1631867400000|2021-09-17 08:30:00|243.3|240.9|243.8|241.4|243.8|241.4|243.17|240.77|0
1631867700000|2021-09-17 08:35:00|243.67|241.27|243.29|240.89|243.8|241.4|243.17|240.77|0
1631868000000|2021-09-17 08:40:00|243.17|240.77|243.29|240.89|243.29|240.89|242.79|240.39|0
1631868300000|2021-09-17 08:45:00|243.16|240.76|243.16|240.76|243.54|241.14|243.16|240.76|0
1631868600000|2021-09-17 08:50:00|243.29|240.89|242.65|240.25|243.29|240.89|242.65|240.25|0
1631868900000|2021-09-17 08:55:00|242.91|240.51|242.78|240.38|243.03|240.63|242.78|240.38|0
1631869200000|2021-09-17 09:00:00|242.84|240.44|243.47|241.07|243.47|241.07|242.78|240.38|0
1631869500000|2021-09-17 09:05:00|243.54|241.14|244.29|241.89|244.42|242.02|243.54|241.14|0
1631869800000|2021-09-17 09:10:00|244.17|241.77|246.59|244.19|246.59|244.19|243.91|241.51|0
1631870100000|2021-09-17 09:15:00|246.46|244.06|245.44|243.04|246.97|244.57|245.44|243.04|0
1631870400000|2021-09-17 09:20:00|245.56|243.16|246.07|243.67|246.2|243.8|245.43|243.03|0
1631870700000|2021-09-17 09:25:00|246.01|243.61|245.69|243.29|246.45|244.05|245.5|243.1|0
1631871000000|2021-09-17 09:30:00|245.75|243.35|246.32|243.92|246.45|244.05|245.69|243.29|0
1631871300000|2021-09-17 09:35:00|246.39|243.99|246.58|244.18|246.7|244.3|246.19|243.79|0
1631871600000|2021-09-17 09:40:00|246.7|244.3|247.73|245.33|247.85|245.45|246.45|244.05|0
1631871900000|2021-09-17 09:45:00|247.6|245.2|247.47|245.07|248.11|245.71|247.21|244.81|0
1631872200000|2021-09-17 09:50:00|247.6|245.2|248.17|245.77|249.14|246.74|247.53|245.13|0
1631872500000|2021-09-17 09:55:00|248.62|246.22|247.92|245.52|249.26|246.86|247.92|245.52|0
1631872800000|2021-09-17 10:00:00|248.11|245.71|249.33|246.93|249.78|247.38|248.1|245.7|0
1631873100000|2021-09-17 10:05:00|249.26|246.86|248.36|245.96|249.78|247.38|248.23|245.83|0
1631873400000|2021-09-17 10:10:00|248.49|246.09|248.1|245.7|248.94|246.54|247.84|245.44|0
1631873700000|2021-09-17 10:15:00|247.97|245.57|247.84|245.44|248.23|245.83|247.07|244.67|0
1631874000000|2021-09-17 10:20:00|247.97|245.57|249.9|247.5|250.54|248.14|247.97|245.57|0
1631874300000|2021-09-17 10:25:00|250.03|247.63|250.02|247.62|250.93|248.53|249.38|246.98|0
1631874600000|2021-09-17 10:30:00|249.89|247.49|249.44|247.04|250.67|248.27|249.25|246.85|0
1631874900000|2021-09-17 10:35:00|249.38|246.98|249.63|247.23|250.54|248.14|249.38|246.98|0
1631875200000|2021-09-17 10:40:00|249.76|247.36|250.92|248.52|251.05|248.65|249.5|247.1|0
1631875500000|2021-09-17 10:45:00|251.05|248.65|249.5|247.1|251.31|248.91|249.37|246.97|0
1631875800000|2021-09-17 10:50:00|249.63|247.23|249.88|247.48|250.27|247.87|249.24|246.84|0
1631876100000|2021-09-17 10:55:00|249.82|247.42|248.98|246.58|250.53|248.13|248.72|246.32|0
1631876400000|2021-09-17 11:00:00|249.11|246.71|247.95|245.55|249.24|246.84|247.82|245.42|0
1631876700000|2021-09-17 11:05:00|247.82|245.42|248.59|246.19|248.72|246.32|247.82|245.42|0
1631877000000|2021-09-17 11:10:00|248.72|246.32|250.65|248.25|250.91|248.51|245.74|243.34|0
1631877300000|2021-09-17 11:15:00|250.52|248.12|249.49|247.09|250.52|248.12|249.49|247.09|0
1631877600000|2021-09-17 11:20:00|249.36|246.96|250|247.6|250|247.6|249.23|246.83|0
1631877900000|2021-09-17 11:25:00|249.87|247.47|250.45|248.05|251.42|249.02|249.87|247.47|0
1631878200000|2021-09-17 11:30:00|250.51|248.11|250.77|248.37|251.29|248.89|250.26|247.86|0
1631878500000|2021-09-17 11:35:00|250.9|248.5|249.22|246.82|251.03|248.63|248.84|246.44|0
1631878800000|2021-09-17 11:40:00|249.61|247.21|249.61|247.21|250.12|247.72|249.35|246.95|0
1631879100000|2021-09-17 11:45:00|249.48|247.08|249.86|247.46|249.99|247.59|249.22|246.82|0
1631879400000|2021-09-17 11:50:00|249.99|247.59|249.47|247.07|249.99|247.59|249.22|246.82|0
1631879700000|2021-09-17 11:55:00|249.35|246.95|249.73|247.33|249.93|247.53|249.35|246.95|0
1631880000000|2021-09-17 12:00:00|249.47|247.07|248.57|246.17|249.73|247.33|248.57|246.17|0
1631880300000|2021-09-17 12:05:00|248.7|246.3|248.06|245.66|248.7|246.3|247.93|245.53|0
1631880600000|2021-09-17 12:10:00|248|245.6|247.54|245.14|248.06|245.66|247.29|244.89|0
1631880900000|2021-09-17 12:15:00|247.67|245.27|246.14|243.74|247.67|245.27|246.14|243.74|0
1631881200000|2021-09-17 12:20:00|246.27|243.87|246.39|243.99|246.39|243.99|245.38|242.98|0
1631881500000|2021-09-17 12:25:00|246.52|244.12|245.88|243.48|246.59|244.19|245.12|242.72|0
1631881800000|2021-09-17 12:30:00|245.75|243.35|245.37|242.97|246.01|243.61|245.24|242.84|0
1631882100000|2021-09-17 12:35:00|245.24|242.84|245.37|242.97|245.88|243.48|244.99|242.59|0
1631882400000|2021-09-17 12:40:00|245.5|243.1|246|243.6|246.13|243.73|245.24|242.84|0
1631882700000|2021-09-17 12:45:00|245.75|243.35|246|243.6|246.13|243.73|245.49|243.09|0
1631883000000|2021-09-17 12:50:00|246.13|243.73|246.89|244.49|246.89|244.49|246|243.6|0
1631883300000|2021-09-17 12:55:00|246.63|244.23|245.87|243.47|246.89|244.49|245.87|243.47|0
1631883600000|2021-09-17 13:00:00|246|243.6|245.61|243.21|246.25|243.85|245.61|243.21|0
1631883900000|2021-09-17 13:05:00|245.74|243.34|246.12|243.72|246.12|243.72|244.6|242.2|0
1631884200000|2021-09-17 13:10:00|246.25|243.85|245.1|242.7|246.25|243.85|244.85|242.45|0
1631884500000|2021-09-17 13:15:00|245.23|242.83|245.61|243.21|245.61|243.21|244.97|242.57|0
1631884800000|2021-09-17 13:20:00|245.73|243.33|245.6|243.2|246.24|243.84|245.35|242.95|0
1631885100000|2021-09-17 13:25:00|245.48|243.08|248.28|245.88|248.28|245.88|244.46|242.06|0
1631885400000|2021-09-17 13:30:00|248.66|246.26|249.56|247.16|250.46|248.06|246.36|243.96|0
1631885700000|2021-09-17 13:35:00|249.95|247.55|250.98|248.58|251.88|249.48|249.82|247.42|0
1631886000000|2021-09-17 13:40:00|250.85|248.45|250.2|247.8|251.49|249.09|247.89|245.49|0
1631886300000|2021-09-17 13:45:00|250.33|247.93|254.15|251.75|254.15|251.75|249.43|247.03|0
1631886600000|2021-09-17 13:50:00|253.95|251.55|256.69|254.29|256.82|254.42|253.56|251.16|0
1631886900000|2021-09-17 13:55:00|256.56|254.16|256.42|254.02|258.26|255.86|255.64|253.24|0
1631887200000|2021-09-17 14:00:00|256.29|253.89|257.08|254.68|257.47|255.07|254.99|252.59|0
1631887500000|2021-09-17 14:05:00|257.34|254.94|256.94|254.54|258.52|256.12|256.55|254.15|0
1631887800000|2021-09-17 14:10:00|257.08|254.68|260.1|257.7|260.37|257.97|256.94|254.54|0
1631888100000|2021-09-17 14:15:00|260.37|257.97|260.3|257.9|263.64|261.24|258.8|256.4|0
1631888400000|2021-09-17 14:20:00|260.57|258.17|261.22|258.82|261.23|258.83|259.51|257.11|0
1631888700000|2021-09-17 14:25:00|261.09|258.69|258.98|256.58|262.02|259.62|258.33|255.93|0
1631889000000|2021-09-17 14:30:00|259.12|256.72|259.77|257.37|261.62|259.22|258.98|256.58|0
1631889300000|2021-09-17 14:35:00|259.64|257.24|261.75|259.35|262.41|260.01|259.38|256.98|0
1631889600000|2021-09-17 14:40:00|261.88|259.48|263.99|261.59|264.12|261.72|261.88|259.48|0
1631889900000|2021-09-17 14:45:00|264.12|261.72|263.19|260.79|265.59|263.19|262.93|260.53|0
1631890200000|2021-09-17 14:50:00|263.32|260.92|261.86|259.46|264.92|262.52|261.73|259.33|0
1631890500000|2021-09-17 14:55:00|262|259.6|264.69|262.29|266.55|264.15|261.86|259.46|0
1631890800000|2021-09-17 15:00:00|265.22|262.82|263.84|261.44|266.02|263.62|263.71|261.31|0
1631891100000|2021-09-17 15:05:00|263.71|261.31|264.24|261.84|265.7|263.3|263.71|261.31|0
1631891400000|2021-09-17 15:10:00|264.64|262.24|261.33|258.93|266.9|264.5|261.06|258.66|0
1631891700000|2021-09-17 15:15:00|261.2|258.8|261.12|258.72|262.23|259.83|258.5|256.1|0
1631892000000|2021-09-17 15:20:00|261.25|258.85|261.25|258.85|261.38|258.98|260.2|257.8|0
1631892300000|2021-09-17 15:25:00|261.38|258.98|264.15|261.75|264.55|262.15|261.38|258.98|0
1631892600000|2021-09-17 15:30:00|264.42|262.02|264.82|262.42|267.89|265.49|264.29|261.89|0
1631892900000|2021-09-17 15:35:00|264.95|262.55|265.48|263.08|266.68|264.28|264.29|261.89|0
1631893200000|2021-09-17 15:40:00|265.61|263.21|265.61|263.21|266.41|264.01|264.42|262.02|0
1631893500000|2021-09-17 15:45:00|265.48|263.08|263.88|261.48|265.88|263.48|263.09|260.69|0
1631893800000|2021-09-17 15:50:00|264.15|261.75|267.61|265.21|267.74|265.34|264.15|261.75|0
1631894100000|2021-09-17 15:55:00|267.48|265.08|263.68|261.28|268.43|266.03|262.75|260.35|0
1631894400000|2021-09-17 16:00:00|263.82|261.42|260.85|258.45|264.35|261.95|260.71|258.31|0
1631894700000|2021-09-17 16:05:00|260.71|258.31|260.58|258.18|261.64|259.24|260.32|257.92|0
1631895000000|2021-09-17 16:10:00|260.71|258.31|262.04|259.64|262.17|259.77|259.65|257.25|0
1631895300000|2021-09-17 16:15:00|261.9|259.5|262.43|260.03|262.43|260.03|261.5|259.1|0
1631895600000|2021-09-17 16:20:00|262.57|260.17|258.99|256.59|262.57|260.17|258.99|256.59|0
1631895900000|2021-09-17 16:25:00|259.12|256.72|260.97|258.57|260.97|258.57|258.99|256.59|0
1631896200000|2021-09-17 16:30:00|260.84|258.44|259.51|257.11|260.84|258.44|259.12|256.72|0
1631896500000|2021-09-17 16:35:00|259.38|256.98|257.8|255.4|259.38|256.98|257.8|255.4|0
1631896800000|2021-09-17 16:40:00|257.67|255.27|259.38|256.98|259.51|257.11|257.54|255.14|0
1631897100000|2021-09-17 16:45:00|259.24|256.84|259.77|257.37|259.77|257.37|258.59|256.19|0
1631897400000|2021-09-17 16:50:00|259.64|257.24|259.37|256.97|260.17|257.77|258.45|256.05|0
1631897700000|2021-09-17 16:55:00|259.24|256.84|260.56|258.16|260.69|258.29|258.45|256.05|0
1631898000000|2021-09-17 17:00:00|260.29|257.89|262.02|259.62|262.42|260.02|260.16|257.76|0
1631898300000|2021-09-17 17:05:00|262.15|259.75|263.01|260.61|263.08|260.68|261.22|258.82|0
1631898600000|2021-09-17 17:10:00|262.81|260.41|265.82|263.42|265.82|263.42|262.41|260.01|0
1631898900000|2021-09-17 17:15:00|265.69|263.29|267.02|264.62|267.15|264.75|264.89|262.49|0
1631899200000|2021-09-17 17:20:00|267.15|264.75|267.69|265.29|267.69|265.29|266.35|263.95|0
1631899500000|2021-09-17 17:25:00|267.82|265.42|265.98|263.78|268.35|265.95|265.98|263.78|0
1631899800000|2021-09-17 17:30:00|266.12|263.92|266.51|264.31|268.12|265.92|266.12|263.92|0
1631900100000|2021-09-17 17:35:00|266.38|264.18|265.58|263.38|266.65|264.45|265.31|263.11|0
1631900400000|2021-09-17 17:40:00|265.45|263.25|266.64|264.44|267.31|265.11|265.31|263.11|0
1631900700000|2021-09-17 17:45:00|267.04|264.84|270.66|268.46|270.8|268.6|266.78|264.58|0
1631901000000|2021-09-17 17:50:00|270.8|268.6|269.45|267.25|271.47|269.27|269.31|267.11|0
1631901300000|2021-09-17 17:55:00|269.85|267.65|268.64|266.44|269.85|267.65|268.64|266.44|0
1631901600000|2021-09-17 18:00:00|268.78|266.58|268.51|266.31|269.31|267.11|267.97|265.77|0
1631901900000|2021-09-17 18:05:00|268.24|266.04|266.77|264.57|268.77|266.57|266.77|264.57|0
1631902200000|2021-09-17 18:10:00|266.37|264.17|269.17|266.97|269.17|266.97|266.1|263.9|0
1631902500000|2021-09-17 18:15:00|268.77|266.57|269.71|267.51|270.11|267.91|268.23|266.03|0
1631902800000|2021-09-17 18:20:00|269.84|267.64|267.43|265.23|269.84|267.64|267.29|265.09|0
1631903100000|2021-09-17 18:25:00|267.56|265.36|269.7|267.5|269.97|267.77|267.29|265.09|0
1631903400000|2021-09-17 18:30:00|269.84|267.64|270.37|268.17|270.51|268.31|269.03|266.83|0
1631903700000|2021-09-17 18:35:00|270.51|268.31|269.56|267.36|271.45|269.25|269.3|267.1|0
1631904000000|2021-09-17 18:40:00|269.43|267.23|267.55|265.35|269.56|267.36|267.29|265.09|0
1631904300000|2021-09-17 18:45:00|267.15|264.95|267.42|265.22|268.49|266.29|267.02|264.82|0
1631904600000|2021-09-17 18:50:00|267.55|265.35|268.48|266.28|268.75|266.55|267.15|264.95|0
1631904900000|2021-09-17 18:55:00|268.55|266.35|268.21|266.01|269.15|266.95|266.35|264.15|0
1631905200000|2021-09-17 19:00:00|267.81|265.61|265.94|263.74|267.95|265.75|265.68|263.48|0
1631905500000|2021-09-17 19:05:00|266.08|263.88|268.34|266.14|268.61|266.41|266.08|263.88|0
1631905800000|2021-09-17 19:10:00|268.61|266.41|269.55|267.35|270.09|267.89|267.81|265.61|0
1631906100000|2021-09-17 19:15:00|269.82|267.62|268.21|266.01|270.09|267.89|268.07|265.87|0
1631906400000|2021-09-17 19:20:00|268.07|265.87|266.47|264.27|268.07|265.87|266.47|264.27|0
1631906700000|2021-09-17 19:25:00|266.87|264.67|268.94|266.74|269.41|267.21|266.73|264.53|0
1631907000000|2021-09-17 19:30:00|268.87|266.67|268.33|266.13|269.68|267.48|268.2|266|0
1631907300000|2021-09-17 19:35:00|268.6|266.4|268.87|266.67|269.94|267.74|267.26|265.06|0
1631907600000|2021-09-17 19:40:00|268.6|266.4|265.53|263.33|268.6|266.4|265.13|262.93|0
1631907900000|2021-09-17 19:45:00|265.26|263.06|270.48|268.28|270.75|268.55|265.13|262.93|0
1631908200000|2021-09-17 19:50:00|269.94|267.74|267.92|265.72|270.88|268.68|267.66|265.46|0
1631908500000|2021-09-17 19:55:00|268.19|265.99|268.73|266.53|269.67|267.47|265.65|263.45|0
1631908800000|2021-09-17 20:00:00|269.13|266.93|271.68|269.48|274.12|271.92|269.13|266.93|0
1631909100000|2021-09-17 20:05:00|271.55|269.35|272.36|270.16|272.76|270.56|271.41|269.21|0
1631909400000|2021-09-17 20:10:00|272.49|270.29|272.49|270.29|273.31|271.11|271.95|269.75|0
1632121500000|2021-09-20 07:05:00|293.58|291.38|292.44|290.24|294.08|291.88|290.75|288.55|0
1632121800000|2021-09-20 07:10:00|292.87|290.67|293.72|291.52|294.14|291.94|291.17|288.97|0
1632122100000|2021-09-20 07:15:00|293.43|291.23|292.86|290.66|295.71|293.51|292.58|290.38|0
1632122400000|2021-09-20 07:20:00|292.58|290.38|293.5|291.3|295.07|292.87|292.58|290.38|0
1632122700000|2021-09-20 07:25:00|287.03|284.83|296.92|294.72|297.63|295.43|287.03|284.83|0
1632123000000|2021-09-20 07:30:00|297.06|294.86|294.79|292.59|297.49|295.29|294.58|292.38|0
1632123300000|2021-09-20 07:35:00|294.86|292.66|292.95|290.75|295.35|293.15|292.95|290.75|0
1632123600000|2021-09-20 07:40:00|293.02|290.82|293.37|291.17|295.71|293.51|292.81|290.61|0
1632123900000|2021-09-20 07:45:00|293.44|291.24|294.29|292.09|295|292.8|293.37|291.17|0
1632124200000|2021-09-20 07:50:00|294.5|292.3|296.77|294.57|297.55|295.35|294.5|292.3|0
1632124500000|2021-09-20 07:55:00|296.62|294.42|297.05|294.85|298.19|295.99|296.34|294.14|0
1632124800000|2021-09-20 08:00:00|296.91|294.71|296.91|294.71|298.76|296.56|296.41|294.21|0
1632125100000|2021-09-20 08:05:00|297.05|294.85|296.55|294.35|298.62|296.42|296.19|293.99|0
1632125400000|2021-09-20 08:10:00|296.62|294.42|298.33|296.13|298.61|296.41|296.48|294.28|0
1632125700000|2021-09-20 08:15:00|298.04|295.84|299.47|297.27|299.76|297.56|297.9|295.7|0
1632126000000|2021-09-20 08:20:00|299.61|297.41|302.44|300.24|302.44|300.24|299.61|297.41|0
1632126300000|2021-09-20 08:25:00|302.58|300.38|301.72|299.52|304.16|301.96|301.29|299.09|0
1632126600000|2021-09-20 08:30:00|301.58|299.38|300.86|298.66|303.44|301.24|300.72|298.52|0
1632126900000|2021-09-20 08:35:00|301.01|298.81|301|298.8|301.43|299.23|300.65|298.45|0
1632127200000|2021-09-20 08:40:00|301.29|299.09|301.71|299.51|302.72|300.52|301.29|299.09|0
1632127500000|2021-09-20 08:45:00|301.57|299.37|300.86|298.66|302.14|299.94|300|297.8|0
1632127800000|2021-09-20 08:50:00|300.71|298.51|300.14|297.94|300.71|298.51|298.72|296.52|0
1632128100000|2021-09-20 08:55:00|300.43|298.23|301.71|299.51|302.71|300.51|299.86|297.66|0
1632128400000|2021-09-20 09:00:00|301.99|299.79|303.57|301.37|303.57|301.37|301.56|299.36|0
1632128700000|2021-09-20 09:05:00|303.28|301.08|302.28|300.08|303.57|301.37|302.13|299.93|0
1632129000000|2021-09-20 09:10:00|302.13|299.93|301.7|299.5|302.99|300.79|301.56|299.36|0
1632129300000|2021-09-20 09:15:00|301.84|299.64|302.84|300.64|302.85|300.65|301.84|299.64|0
1632129600000|2021-09-20 09:20:00|303.13|300.93|304.16|301.96|305.57|303.37|302.99|300.79|0
1632129900000|2021-09-20 09:25:00|304.09|301.89|303.8|301.6|305.53|303.33|302.5|300.3|0
1632130200000|2021-09-20 09:30:00|303.94|301.74|304.23|302.03|304.37|302.17|303.36|301.16|0
1632130500000|2021-09-20 09:35:00|304.16|301.96|305.09|302.89|305.52|303.32|304.08|301.88|0
1632130800000|2021-09-20 09:40:00|305.23|303.03|306.24|304.04|306.68|304.48|305.09|302.89|0
1632131100000|2021-09-20 09:45:00|306.1|303.9|306.97|304.77|307.55|305.35|306.1|303.9|0
1632131400000|2021-09-20 09:50:00|307.11|304.91|305.81|303.61|307.98|305.78|305.81|303.61|0
1632131700000|2021-09-20 09:55:00|305.95|303.75|306.09|303.89|306.38|304.18|305.51|303.31|0
1632132000000|2021-09-20 10:00:00|306.24|304.04|305.51|303.31|306.38|304.18|304.79|302.59|0
1632132300000|2021-09-20 10:05:00|305.37|303.17|304.14|301.94|305.37|303.17|303.2|301|0
1632132600000|2021-09-20 10:10:00|304.21|302.01|304.93|302.73|305.36|303.16|304.14|301.94|0
1632132900000|2021-09-20 10:15:00|304.79|302.59|302.77|300.57|304.79|302.59|300.24|298.04|0
1632133200000|2021-09-20 10:20:00|302.92|300.72|302.63|300.43|302.92|300.72|302.19|299.99|0
1632133500000|2021-09-20 10:25:00|302.56|300.36|301.47|299.27|302.63|300.43|301.04|298.84|0
1632133800000|2021-09-20 10:30:00|301.62|299.42|301.61|299.41|302.05|299.85|300.75|298.55|0
1632134100000|2021-09-20 10:35:00|301.76|299.56|302.76|300.56|303.34|301.14|301.47|299.27|0
1632134400000|2021-09-20 10:40:00|302.91|300.71|302.62|300.42|303.34|301.14|302.12|299.92|0
1632134700000|2021-09-20 10:45:00|302.47|300.27|302.18|299.98|302.55|300.35|301.75|299.55|0
1632135000000|2021-09-20 10:50:00|302.26|300.06|302.76|300.56|303.05|300.85|302.04|299.84|0
1632135300000|2021-09-20 10:55:00|302.61|300.41|304.35|302.15|305.07|302.87|302.61|300.41|0
1632135600000|2021-09-20 11:00:00|304.2|302|302.9|300.7|304.64|302.44|302.32|300.12|0
1632135900000|2021-09-20 11:05:00|302.75|300.55|303.62|301.42|303.76|301.56|302.46|300.26|0
1632136200000|2021-09-20 11:10:00|303.19|300.99|302.61|300.41|303.19|300.99|302.03|299.83|0
1632136500000|2021-09-20 11:15:00|302.75|300.55|303.69|301.49|303.76|301.56|302.6|300.4|0
1632136800000|2021-09-20 11:20:00|303.61|301.41|307.56|305.36|307.56|305.36|303.61|301.41|0
1632137100000|2021-09-20 11:25:00|307.41|305.21|307.56|305.36|308.43|306.23|306.83|304.63|0
1632137400000|2021-09-20 11:30:00|307.27|305.07|312.39|310.19|312.82|310.62|307.27|305.07|0
1632137700000|2021-09-20 11:35:00|312.53|310.33|308.67|306.47|312.53|310.33|308.46|306.26|0
1632138000000|2021-09-20 11:40:00|308.82|306.62|309.54|307.34|310.86|308.66|308.67|306.47|0
1632138300000|2021-09-20 11:45:00|309.4|307.2|309.54|307.34|310.13|307.93|309.1|306.9|0
1632138600000|2021-09-20 11:50:00|309.69|307.49|311.44|309.24|311.44|309.24|308.67|306.47|0
1632138900000|2021-09-20 11:55:00|311.29|309.09|311.15|308.95|311.29|309.09|310.42|308.22|0
1632139200000|2021-09-20 12:00:00|311.29|309.09|309.97|307.77|312.17|309.97|309.54|307.34|0
1632139500000|2021-09-20 12:05:00|310.12|307.92|311.87|309.67|312.1|309.9|309.32|307.12|0
1632139800000|2021-09-20 12:10:00|312.02|309.82|312.68|310.48|313.34|311.14|311.73|309.53|0
1632140100000|2021-09-20 12:15:00|312.75|310.55|313.76|311.56|317.3|315.1|312.43|310.23|0
1632140400000|2021-09-20 12:20:00|313.61|311.41|314.93|312.73|315.08|312.88|313.46|311.26|0
1632140700000|2021-09-20 12:25:00|314.64|312.44|315.38|313.18|315.82|313.62|314.34|312.14|0
1632141000000|2021-09-20 12:30:00|315.97|313.77|317.58|315.38|317.88|315.68|314.48|312.28|0
1632141300000|2021-09-20 12:35:00|317.43|315.23|316.1|313.9|317.51|315.31|315.66|313.46|0
1632141600000|2021-09-20 12:40:00|316.25|314.05|317.28|315.08|317.87|315.67|315.8|313.6|0
1632141900000|2021-09-20 12:45:00|317.13|314.93|314.03|311.83|317.28|315.08|313.89|311.69|0
1632142200000|2021-09-20 12:50:00|314.18|311.98|312.41|310.21|314.62|312.42|312.12|309.92|0
1632142500000|2021-09-20 12:55:00|312.56|310.36|314.17|311.97|314.17|311.97|312.56|310.36|0
1632142800000|2021-09-20 13:00:00|313.73|311.53|315.06|312.86|315.94|313.74|313.73|311.53|0
1632143100000|2021-09-20 13:05:00|314.91|312.71|313|310.8|315.94|313.74|313|310.8|0
1632143400000|2021-09-20 13:10:00|313.14|310.94|309.92|307.72|313.58|311.38|309.92|307.72|0
1632143700000|2021-09-20 13:15:00|310.07|307.87|308.75|306.55|310.07|307.87|307.59|305.39|0
1632144000000|2021-09-20 13:20:00|308.9|306.7|306.57|304.37|309.19|306.99|306.43|304.23|0
1632144300000|2021-09-20 13:25:00|306.72|304.52|309.48|307.28|309.77|307.57|306.72|304.52|0
1632144600000|2021-09-20 13:30:00|309.19|306.99|303.26|301.06|315.05|312.85|299.19|296.99|0
1632144900000|2021-09-20 13:35:00|303.34|301.14|300.53|298.33|305.03|302.83|299.63|297.43|0
1632145200000|2021-09-20 13:40:00|300.39|298.19|297.79|295.59|302.41|300.21|297.79|295.59|0
1632145500000|2021-09-20 13:45:00|303.22|301.02|297.04|294.84|303.22|301.02|294.6|292.4|0
1632145800000|2021-09-20 13:50:00|296.61|294.41|297.76|295.56|302.27|300.07|296.61|294.41|0
1632146100000|2021-09-20 13:55:00|297.91|295.71|299.21|297.01|301.24|299.04|297.04|294.84|0
1632146400000|2021-09-20 14:00:00|299.14|296.94|303.14|300.94|305.48|303.28|298.92|296.72|0
1632146700000|2021-09-20 14:05:00|303.28|301.08|304.01|301.81|304.6|302.4|299.35|297.15|0
1632147000000|2021-09-20 14:10:00|304.16|301.96|306.91|304.71|307.64|305.44|301.12|298.92|0
1632147300000|2021-09-20 14:15:00|307.06|304.86|311.76|309.56|313.52|311.32|307.06|304.86|0
1632147600000|2021-09-20 14:20:00|312.35|310.15|313.96|311.76|313.96|311.76|311.61|309.41|0
1632147900000|2021-09-20 14:25:00|313.89|311.69|308.97|306.77|314.99|312.79|307.63|305.43|0
1632148200000|2021-09-20 14:30:00|309.26|307.06|309.7|307.5|311.46|309.26|307.22|305.02|0
1632148500000|2021-09-20 14:35:00|309.84|307.64|307.36|305.16|310.87|308.67|305.62|303.42|0
1632148800000|2021-09-20 14:40:00|307.51|305.31|312.04|309.84|312.04|309.84|307.36|305.16|0
1632149100000|2021-09-20 14:45:00|312.18|309.98|309.98|307.78|313.36|311.16|308.82|306.62|0
1632149400000|2021-09-20 14:50:00|310.06|307.86|308.08|305.88|312.03|309.83|308.08|305.88|0
1632149700000|2021-09-20 14:55:00|308.67|306.47|312.77|310.57|313.8|311.6|308.67|306.47|0
1632150000000|2021-09-20 15:00:00|312.47|310.27|311.59|309.39|315.86|313.66|311.44|309.24|0
1632150300000|2021-09-20 15:05:00|311.74|309.54|310.71|308.51|311.88|309.68|308.81|306.61|0
1632150600000|2021-09-20 15:10:00|310.85|308.65|306.15|303.95|311.15|308.95|304.84|302.64|0
1632150900000|2021-09-20 15:15:00|306.44|304.24|306.73|304.53|309.07|306.87|306.29|304.09|0
1632151200000|2021-09-20 15:20:00|307.02|304.82|310.98|308.78|311.86|309.66|305.56|303.36|0
1632151500000|2021-09-20 15:25:00|311.27|309.07|308.93|306.73|312.3|310.1|308.93|306.73|0
1632151800000|2021-09-20 15:30:00|308.79|306.59|311.81|309.61|313.14|310.94|308.64|306.44|0
1632152100000|2021-09-20 15:35:00|311.37|309.17|312.99|310.79|313.14|310.94|311.37|309.17|0
1632152400000|2021-09-20 15:40:00|312.84|310.64|314.46|312.26|315.06|312.86|312.84|310.64|0
1632152700000|2021-09-20 15:45:00|314.61|312.41|316.08|313.88|316.08|313.88|313.43|311.23|0
1632153000000|2021-09-20 15:50:00|316.53|314.33|318.15|315.95|320.09|317.89|315.94|313.74|0
1632153300000|2021-09-20 15:55:00|318.3|316.1|320.98|318.78|321.13|318.93|318.15|315.95|0
1632153600000|2021-09-20 16:00:00|321.13|318.93|322.92|320.72|322.92|320.72|320.38|318.18|0
1632153900000|2021-09-20 16:05:00|323.07|320.87|325.92|323.72|325.92|323.72|322.77|320.57|0
1632154200000|2021-09-20 16:10:00|325.77|323.57|323.67|321.47|326.07|323.87|323.07|320.87|0
1632154500000|2021-09-20 16:15:00|323.82|321.62|327.2|325|327.2|325|323.37|321.17|0
1632154800000|2021-09-20 16:20:00|326.9|324.7|328.7|326.5|329.76|327.56|326.6|324.4|0
1632155100000|2021-09-20 16:25:00|328.1|325.9|325.55|323.35|328.1|325.9|324.95|322.75|0
1632155400000|2021-09-20 16:30:00|325.7|323.5|326.75|324.55|327.5|325.3|324.65|322.45|0
1632155700000|2021-09-20 16:35:00|326.6|324.4|325.55|323.35|327.35|325.15|325.1|322.9|0
1632156000000|2021-09-20 16:40:00|325.85|323.65|327.49|325.29|328.69|326.49|325.4|323.2|0
1632156300000|2021-09-20 16:45:00|327.79|325.59|327.19|324.99|329.3|327.1|325.54|323.34|0
1632156600000|2021-09-20 16:50:00|327.49|325.29|328.09|325.89|328.39|326.19|326.29|324.09|0
1632156900000|2021-09-20 16:55:00|328.39|326.19|330.95|328.75|331.1|328.9|327.04|324.84|0
1632157200000|2021-09-20 17:00:00|331.1|328.9|327.49|325.29|333.37|331.17|326.57|324.37|0
1632157500000|2021-09-20 17:05:00|327.64|325.44|336.32|334.12|336.93|334.73|327.18|324.98|0
1632157800000|2021-09-20 17:10:00|336.47|334.27|334.95|332.75|336.93|334.73|334.34|332.14|0
1632158100000|2021-09-20 17:15:00|335.1|332.9|332.82|330.62|335.56|333.36|332.52|330.32|0
1632158400000|2021-09-20 17:20:00|332.37|330.17|331.76|329.56|333.58|331.38|331.76|329.56|0
1632158700000|2021-09-20 17:25:00|331.61|329.41|329.35|327.15|331.91|329.71|329.2|327|0
1632159000000|2021-09-20 17:30:00|330.18|327.98|329.13|326.93|330.85|328.65|327.77|325.57|0
1632159300000|2021-09-20 17:35:00|328.98|326.78|324.61|322.41|328.98|326.78|324.61|322.41|0
1632159600000|2021-09-20 17:40:00|324.76|322.56|328.52|326.32|328.52|326.32|324.45|322.25|0
1632159900000|2021-09-20 17:45:00|328.37|326.17|326.26|324.06|328.67|326.47|325.35|323.15|0
1632160200000|2021-09-20 17:50:00|326.1|323.9|325.89|323.69|327.62|325.42|324.84|322.64|0
1632160500000|2021-09-20 17:55:00|326.04|323.84|326.49|324.29|327.1|324.9|324.84|322.64|0
1632160800000|2021-09-20 18:00:00|325.44|323.24|327.09|324.89|328|325.8|324.38|322.18|0
1632161100000|2021-09-20 18:05:00|326.94|324.74|334.12|331.92|334.12|331.92|326.94|324.74|0
1632161400000|2021-09-20 18:10:00|333.82|331.62|336|333.8|336|333.8|332.55|330.35|0
1632161700000|2021-09-20 18:15:00|335.54|333.34|334.32|332.12|336.46|334.26|334.17|331.97|0
1632162000000|2021-09-20 18:20:00|335.23|333.03|339.53|337.33|339.53|337.33|334.01|331.81|0
1632162300000|2021-09-20 18:25:00|339.37|337.17|339.78|337.58|339.78|337.58|336.86|334.66|0
1632162600000|2021-09-20 18:30:00|339.93|337.73|341.47|339.27|341.93|339.73|338.85|336.65|0
1632162900000|2021-09-20 18:35:00|341.16|338.96|342.55|340.35|344.71|342.51|341.16|338.96|0
1632163200000|2021-09-20 18:40:00|342.78|340.58|342.23|340.03|342.85|340.65|339.62|337.42|0
1632163500000|2021-09-20 18:45:00|342.7|340.5|341.54|339.34|343.01|340.81|338.54|336.34|0
1632163800000|2021-09-20 18:50:00|341.62|339.42|344.09|341.89|344.09|341.89|340.07|337.87|0
1632164100000|2021-09-20 18:55:00|343.93|341.73|343.38|341.18|345.64|343.44|339.15|336.95|0
1632164400000|2021-09-20 19:00:00|343.68|341.48|341.82|339.62|343.84|341.64|338.33|336.13|0
1632164700000|2021-09-20 19:05:00|342.13|339.93|345.08|342.88|346.59|344.39|342.13|339.93|0
1632165000000|2021-09-20 19:10:00|345.39|343.19|348.18|345.98|348.49|346.29|342.92|340.72|0
1632165300000|2021-09-20 19:15:00|347.57|345.37|350.98|348.78|352.37|350.17|345.87|343.67|0
1632165600000|2021-09-20 19:20:00|350.36|348.16|345.44|343.24|350.82|348.62|345.44|343.24|0
1632165900000|2021-09-20 19:25:00|344.98|342.78|340.1|337.9|346.35|344.15|340.1|337.9|0
1632166200000|2021-09-20 19:30:00|339.95|337.75|332.08|329.88|340.86|338.66|331.17|328.97|0
1632166500000|2021-09-20 19:35:00|331.93|329.73|331.2|329|335.53|333.33|326.87|324.67|0
1632166800000|2021-09-20 19:40:00|330.45|328.25|326.54|324.34|330.45|328.25|326.24|324.04|0
1632167100000|2021-09-20 19:45:00|326.39|324.19|325.64|323.44|327.73|325.53|323.55|321.35|0
1632167400000|2021-09-20 19:50:00|323.85|321.65|320.28|318.08|323.85|321.65|318.81|316.61|0
1632167700000|2021-09-20 19:55:00|320.13|317.93|315.35|313.15|320.13|317.93|314.4|312.2|0
1632168000000|2021-09-20 20:00:00|316.6|314.4|315.42|313.22|318.21|316.01|314.84|312.64|0
1632168300000|2021-09-20 20:05:00|315.71|313.51|318.67|316.47|321.17|318.97|314.52|312.32|0
1632168600000|2021-09-20 20:10:00|318.52|316.32|317.47|315.27|320.16|317.96|316.73|314.53|0
1632168900000|2021-09-20 20:15:00|317.53|314.93|317.23|314.63|317.53|314.93|316.04|313.44|0
1632169200000|2021-09-20 20:20:00|317.45|314.85|316.63|314.03|317.52|314.92|316.19|313.59|0
1632169500000|2021-09-20 20:25:00|316.78|314.18|316.93|314.33|318.12|315.52|316.78|314.18|0
1632169800000|2021-09-20 20:30:00|316.78|314.18|316.33|313.73|316.78|314.18|315.45|312.85|0
1632170100000|2021-09-20 20:35:00|316.18|313.58|316.77|314.17|317.22|314.62|315.89|313.29|0
1632170400000|2021-09-20 20:40:00|316.63|314.03|316.03|313.43|317.37|314.77|315.88|313.28|0
1632170700000|2021-09-20 20:45:00|315.88|313.28|317.36|314.76|317.66|315.06|315.44|312.84|0
1632171000000|2021-09-20 20:50:00|317.51|314.91|316.4|313.8|317.51|314.91|316.03|313.43|0
1632171300000|2021-09-20 20:55:00|316.47|313.87|315.96|313.36|316.92|314.32|315.81|313.21|0
1632171600000|2021-09-20 21:00:00|315.63|313.03|315.9|313.3|315.9|313.3|315.54|312.94|0
1632171900000|2021-09-20 21:05:00|315.88|313.28|315.54|312.94|315.88|313.28|315.54|312.94|0
1632172200000|2021-09-20 21:10:00|315.44|312.84|315.01|312.41|315.44|312.84|315.01|312.41|0
1632172500000|2021-09-20 21:15:00|314.99|312.39|314.49|311.89|314.99|312.39|314.49|311.89|0
1632172800000|2021-09-20 21:20:00|314.38|311.78|314.46|311.86|314.49|311.89|314.29|311.69|0
1632173100000|2021-09-20 21:25:00|314.42|311.82|315|312.4|315.15|312.55|314.42|311.82|0
1632173400000|2021-09-20 21:30:00|315.02|312.42|315.13|312.53|315.28|312.68|314.98|312.38|0
1632173700000|2021-09-20 21:35:00|315.15|312.55|315.25|312.65|315.37|312.77|315.15|312.55|0
1632174000000|2021-09-20 21:40:00|315.21|312.61|315.08|312.48|315.21|312.61|314.95|312.35|0
1632174300000|2021-09-20 21:45:00|315|312.4|315.06|312.46|315.1|312.5|314.97|312.37|0
1632174600000|2021-09-20 21:50:00|315.1|312.5|315.08|312.48|315.34|312.74|314.97|312.37|0
1632174900000|2021-09-20 21:55:00|315.12|312.52|315.65|313.05|315.65|313.05|315.12|312.52|0
1632175200000|2021-09-20 22:00:00|315.68|313.08|314.67|312.07|315.68|313.08|313.64|311.04|0
1632175500000|2021-09-20 22:05:00|314.52|311.92|313.34|310.74|314.82|312.22|312.98|310.38|0
1632175800000|2021-09-20 22:10:00|313.19|310.59|313.34|310.74|313.64|311.04|312.9|310.3|0
1632176100000|2021-09-20 22:15:00|313.05|310.45|312.75|310.15|313.05|310.45|312.6|310|0
1632176400000|2021-09-20 22:20:00|312.9|310.3|312.16|309.56|313.48|310.88|312.16|309.56|0
1632176700000|2021-09-20 22:25:00|312.31|309.71|312.6|310|312.6|310|311.87|309.27|0
1632177000000|2021-09-20 22:30:00|312.45|309.85|312.01|309.41|312.45|309.85|311.72|309.12|0
1632177300000|2021-09-20 22:35:00|311.86|309.26|312.15|309.55|312.3|309.7|311.86|309.26|0
1632177600000|2021-09-20 22:40:00|312.23|309.63|312.89|310.29|312.89|310.29|312.15|309.55|0
1632177900000|2021-09-20 22:45:00|313.03|310.43|313.18|310.58|313.92|311.32|313.03|310.43|0
1632178200000|2021-09-20 22:50:00|313.33|310.73|313.47|310.87|314.21|311.61|313.32|310.72|0
1632178500000|2021-09-20 22:55:00|313.32|310.72|313.17|310.57|313.62|311.02|312.73|310.13|0
1632178800000|2021-09-20 23:00:00|313.32|310.72|313.32|310.72|313.32|310.72|312.29|309.69|0
1632179100000|2021-09-20 23:05:00|313.17|310.57|313.32|310.72|313.32|310.72|312.88|310.28|0
1632179400000|2021-09-20 23:10:00|313.61|311.01|313.76|311.16|314.35|311.75|313.32|310.72|0
1632179700000|2021-09-20 23:15:00|313.9|311.3|314.93|312.33|315.67|313.07|313.9|311.3|0
1632180000000|2021-09-20 23:20:00|314.86|312.26|315.82|313.22|315.82|313.22|314.79|312.19|0
1632180300000|2021-09-20 23:25:00|315.97|313.37|315.08|312.48|316.26|313.66|315.08|312.48|0
1632180600000|2021-09-20 23:30:00|315.23|312.63|315.81|313.21|315.81|313.21|314.78|312.18|0
1632180900000|2021-09-20 23:35:00|315.96|313.36|315.81|313.21|316.55|313.95|315.66|313.06|0
1632181200000|2021-09-20 23:40:00|315.52|312.92|313.3|310.7|315.66|313.06|313.01|310.41|0
1632181500000|2021-09-20 23:45:00|313.45|310.85|311.1|308.5|313.45|310.85|310.66|308.06|0
1632181800000|2021-09-20 23:50:00|311.24|308.64|310.36|307.76|311.54|308.94|309.93|307.33|0
1632182100000|2021-09-20 23:55:00|310.51|307.91|308.03|305.43|310.51|307.91|307.74|305.14|0
1632182400000|2021-09-21 00:00:00|307.88|305.28|310.07|307.47|310.07|307.47|307.88|305.28|0
1632182700000|2021-09-21 00:05:00|309.92|307.32|307.01|304.41|309.92|307.32|306.86|304.26|0
1632183000000|2021-09-21 00:10:00|307.15|304.55|305.12|302.52|307.15|304.55|304.97|302.37|0
1632183300000|2021-09-21 00:15:00|305.26|302.66|304.54|301.94|305.26|302.66|304.25|301.65|0
1632183600000|2021-09-21 00:20:00|304.39|301.79|304.83|302.23|304.97|302.37|304.1|301.5|0
1632183900000|2021-09-21 00:25:00|304.76|302.16|305.26|302.66|305.62|303.02|304.54|301.94|0
1632184200000|2021-09-21 00:30:00|305.4|302.8|303.23|300.63|305.4|302.8|302.66|300.06|0
1632184500000|2021-09-21 00:35:00|303.38|300.78|302.94|300.34|303.38|300.78|302.23|299.63|0
1632184800000|2021-09-21 00:40:00|302.87|300.27|303.81|301.21|303.81|301.21|302.87|300.27|0
1632185100000|2021-09-21 00:45:00|303.95|301.35|303.95|301.35|304.82|302.22|303.52|300.92|0
1632185400000|2021-09-21 00:50:00|303.8|301.2|305.39|302.79|305.54|302.94|303.8|301.2|0
1632185700000|2021-09-21 00:55:00|305.54|302.94|306.98|304.38|307.57|304.97|305.39|302.79|0
1632186000000|2021-09-21 01:00:00|307.06|304.46|307.85|305.25|309.02|306.42|307.06|304.46|0
1632186300000|2021-09-21 01:05:00|307.71|305.11|305.82|303.22|307.85|305.25|305.68|303.08|0
1632186600000|2021-09-21 01:10:00|305.67|303.07|304.95|302.35|305.82|303.22|304.52|301.92|0
1632186900000|2021-09-21 01:15:00|305.09|302.49|305.53|302.93|305.96|303.36|304.37|301.77|0
1632187200000|2021-09-21 01:20:00|305.09|302.49|306.54|303.94|307.12|304.52|304.51|301.91|0
1632187500000|2021-09-21 01:25:00|306.39|303.79|306.25|303.65|306.54|303.94|304.8|302.2|0
1632187800000|2021-09-21 01:30:00|306.39|303.79|305.81|303.21|308.72|306.12|305.38|302.78|0
1632188100000|2021-09-21 01:35:00|305.66|303.06|307.84|305.24|309.15|306.55|304.51|301.91|0
1632188400000|2021-09-21 01:40:00|307.92|305.32|306.39|303.79|307.99|305.39|306.1|303.5|0
1632188700000|2021-09-21 01:45:00|306.53|303.93|303.92|301.32|307.11|304.51|303.78|301.18|0
1632189000000|2021-09-21 01:50:00|303.78|301.18|305.22|302.62|305.3|302.7|303.63|301.03|0
1632189300000|2021-09-21 01:55:00|305.3|302.7|304.35|301.75|305.66|303.06|303.92|301.32|0
1632189600000|2021-09-21 02:00:00|304.21|301.61|304.35|301.75|304.93|302.33|303.77|301.17|0
1632189900000|2021-09-21 02:05:00|304.21|301.61|304.42|301.82|304.93|302.33|303.34|300.74|0
1632190200000|2021-09-21 02:10:00|304.35|301.75|303.62|301.02|304.35|301.75|303.34|300.74|0
1632190500000|2021-09-21 02:15:00|303.77|301.17|304.63|302.03|304.71|302.11|303.77|301.17|0
1632190800000|2021-09-21 02:20:00|304.78|302.18|303.98|301.38|305.07|302.47|303.91|301.31|0
1632191100000|2021-09-21 02:25:00|304.05|301.45|303.76|301.16|304.49|301.89|303.33|300.73|0
1632191400000|2021-09-21 02:30:00|303.62|301.02|305.06|302.46|305.21|302.61|303.62|301.02|0
1632191700000|2021-09-21 02:35:00|304.92|302.32|305.2|302.6|305.21|302.61|304.63|302.03|0
1632192000000|2021-09-21 02:40:00|305.35|302.75|304.19|301.59|305.64|303.04|304.04|301.44|0
1632192300000|2021-09-21 02:45:00|304.26|301.66|302.89|300.29|304.33|301.73|302.53|299.93|0
1632192600000|2021-09-21 02:50:00|302.82|300.22|303.18|300.58|303.61|301.01|302.74|300.14|0
1632192900000|2021-09-21 02:55:00|303.17|300.57|301.02|298.42|303.17|300.57|300.87|298.27|0
1632193200000|2021-09-21 03:00:00|301.16|298.56|298.58|295.98|302.02|299.42|298.29|295.69|0
1632193500000|2021-09-21 03:05:00|298.73|296.13|298.44|295.84|298.87|296.27|298.15|295.55|0
1632193800000|2021-09-21 03:10:00|298.29|295.69|297.64|295.04|298.58|295.98|297.43|294.83|0
1632194100000|2021-09-21 03:15:00|297.71|295.11|299.88|297.28|300.02|297.42|297.57|294.97|0
1632194400000|2021-09-21 03:20:00|299.95|297.35|299.73|297.13|300.6|298|299.52|296.92|0
1632194700000|2021-09-21 03:25:00|299.87|297.27|299.73|297.13|300.38|297.78|299.3|296.7|0
1632195000000|2021-09-21 03:30:00|299.8|297.2|299.29|296.69|299.95|297.35|299|296.4|0
1632195300000|2021-09-21 03:35:00|299.44|296.84|297.99|295.39|299.44|296.84|297.99|295.39|0
1632195600000|2021-09-21 03:40:00|298.28|295.68|298.44|295.84|298.59|295.99|297.7|295.1|0
1632195900000|2021-09-21 03:45:00|298.3|295.7|295.64|293.04|298.44|295.84|294.69|292.09|0
1632196200000|2021-09-21 03:50:00|295.57|292.97|295.42|292.82|295.85|293.25|295.28|292.68|0
1632196500000|2021-09-21 03:55:00|295.57|292.97|295.28|292.68|295.85|293.25|294.71|292.11|0
1632196800000|2021-09-21 04:00:00|295.42|292.82|295.85|293.25|296.28|293.68|295.28|292.68|0
1632197100000|2021-09-21 04:05:00|295.92|293.32|296.28|293.68|296.56|293.96|295.92|293.32|0
1632197400000|2021-09-21 04:10:00|296.13|293.53|295.7|293.1|296.42|293.82|295.7|293.1|0
1632197700000|2021-09-21 04:15:00|295.78|293.18|295.7|293.1|295.99|293.39|295.41|292.81|0
1632198000000|2021-09-21 04:20:00|295.56|292.96|295.13|292.53|295.7|293.1|294.7|292.1|0
1632198300000|2021-09-21 04:25:00|294.98|292.38|294.84|292.24|295.13|292.53|294.55|291.95|0
1632198600000|2021-09-21 04:30:00|294.98|292.38|295.41|292.81|295.69|293.09|294.98|292.38|0
1632198900000|2021-09-21 04:35:00|295.55|292.95|295.83|293.23|296.12|293.52|294.98|292.38|0
1632199200000|2021-09-21 04:40:00|295.98|293.38|295.4|292.8|295.98|293.38|295.12|292.52|0
1632199500000|2021-09-21 04:45:00|295.48|292.88|295.76|293.16|296.12|293.52|295.48|292.88|0
1632199800000|2021-09-21 04:50:00|295.69|293.09|295.26|292.66|295.83|293.23|294.9|292.3|0
1632200100000|2021-09-21 04:55:00|295.11|292.51|295.25|292.65|295.54|292.94|295.11|292.51|0
1632200400000|2021-09-21 05:00:00|295.4|292.8|295.82|293.22|296.25|293.65|295.18|292.58|0
1632200700000|2021-09-21 05:05:00|295.97|293.37|295.82|293.22|296.68|294.08|295.54|292.94|0
1632201000000|2021-09-21 05:10:00|295.54|292.94|296.54|293.94|296.82|294.22|294.11|291.51|0
1632201300000|2021-09-21 05:15:00|296.47|293.87|297.25|294.65|297.68|295.08|295.68|293.08|0
1632201600000|2021-09-21 05:20:00|297.33|294.73|299.27|296.67|299.7|297.1|296.96|294.36|0
1632201900000|2021-09-21 05:25:00|299.12|296.52|296.53|293.93|299.12|296.52|296.39|293.79|0
1632202200000|2021-09-21 05:30:00|296.6|294|296.32|293.72|297.39|294.79|296.24|293.64|0
1632202500000|2021-09-21 05:35:00|296.24|293.64|297.17|294.57|297.67|295.07|296.1|293.5|0
1632202800000|2021-09-21 05:40:00|297.24|294.64|297.17|294.57|298.18|295.58|296.81|294.21|0
1632203100000|2021-09-21 05:45:00|297.39|294.79|297.53|294.93|298.82|296.22|296.95|294.35|0
1632203400000|2021-09-21 05:50:00|297.67|295.07|300.55|297.95|300.7|298.1|297.53|294.93|0
1632203700000|2021-09-21 05:55:00|300.41|297.81|299.33|296.73|300.55|297.95|299.25|296.65|0
1632204000000|2021-09-21 06:00:00|299.39|296.79|299.54|296.94|300.84|298.24|297.74|295.14|0
1632204300000|2021-09-21 06:05:00|299.9|297.3|298.96|296.36|300.11|297.51|297.95|295.35|0
1632204600000|2021-09-21 06:10:00|298.81|296.21|295.22|292.62|298.81|296.21|295.08|292.48|0
1632204900000|2021-09-21 06:15:00|295.08|292.48|295.79|293.19|296.51|293.91|294.51|291.91|0
1632205200000|2021-09-21 06:20:00|295.65|293.05|296.36|293.76|296.87|294.27|295.65|293.05|0
1632205500000|2021-09-21 06:25:00|296.51|293.91|294.93|292.33|296.51|293.91|294.65|292.05|0
1632205800000|2021-09-21 06:30:00|295.07|292.47|293.79|291.19|295.22|292.62|293.22|290.62|0
1632206100000|2021-09-21 06:35:00|293.64|291.04|294.21|291.61|294.64|292.04|293.5|290.9|0
1632206400000|2021-09-21 06:40:00|294.07|291.47|296.07|293.47|296.5|293.9|294.07|291.47|0
1632206700000|2021-09-21 06:45:00|296.21|293.61|294.64|292.04|296.78|294.18|294.64|292.04|0
1632207000000|2021-09-21 06:50:00|294.71|292.11|294.92|292.32|295.64|293.04|294.21|291.61|0
1632207300000|2021-09-21 06:55:00|295.06|292.46|296.06|293.46|296.06|293.46|294.92|292.32|0
1632207600000|2021-09-21 07:00:00|296.21|293.61|295.51|292.91|298.83|296.23|291.94|289.34|0
1632207900000|2021-09-21 07:05:00|295.74|293.54|293.6|291.4|295.74|293.54|293.46|291.26|0
1632208200000|2021-09-21 07:10:00|293.17|290.97|293.31|291.11|294.45|292.25|292.89|290.69|0
1632208500000|2021-09-21 07:15:00|293.46|291.26|291.61|289.41|294.17|291.97|291.61|289.41|0
1632208800000|2021-09-21 07:20:00|291.47|289.27|290.61|288.41|291.61|289.41|289.63|287.43|0
1632209100000|2021-09-21 07:25:00|290.76|288.56|291.32|289.12|292.6|290.4|290.76|288.56|0
1632209400000|2021-09-21 07:30:00|291.46|289.26|289.76|287.56|291.89|289.69|289.76|287.56|0
1632209700000|2021-09-21 07:35:00|289.9|287.7|289.76|287.56|290.75|288.55|289.48|287.28|0
1632210000000|2021-09-21 07:40:00|289.62|287.42|286.8|284.6|289.76|287.56|286.32|284.12|0
1632210300000|2021-09-21 07:45:00|286.52|284.32|286.35|284.15|289.13|286.93|284.67|282.47|0
1632210600000|2021-09-21 07:50:00|286.21|284.01|284.94|282.74|286.28|284.08|284.81|282.61|0
1632210900000|2021-09-21 07:55:00|285.08|282.88|284.38|282.18|285.22|283.02|284.24|282.04|0
1632211200000|2021-09-21 08:00:00|284.52|282.32|284.87|282.67|284.94|282.74|283.4|281.2|0
1632211500000|2021-09-21 08:05:00|284.94|282.74|284.1|281.9|284.94|282.74|283.68|281.48|0
1632211800000|2021-09-21 08:10:00|284.03|281.83|283.4|281.2|284.1|281.9|283.26|281.06|0
1632212100000|2021-09-21 08:15:00|283.26|281.06|284.23|282.03|284.23|282.03|282.28|280.08|0
1632212400000|2021-09-21 08:20:00|284.09|281.89|285.27|283.07|285.34|283.14|283.59|281.39|0
1632212700000|2021-09-21 08:25:00|285.41|283.21|284.42|282.22|285.41|283.21|284.42|282.22|0
1632213000000|2021-09-21 08:30:00|284.56|282.36|282.04|279.84|284.7|282.5|281.9|279.7|0
1632213300000|2021-09-21 08:35:00|281.97|279.77|281.62|279.42|282.46|280.26|281.34|279.14|0
1632213600000|2021-09-21 08:40:00|281.48|279.28|282.04|279.84|282.18|279.98|280.37|278.17|0
1632213900000|2021-09-21 08:45:00|281.97|279.77|281.76|279.56|282.18|279.98|281.62|279.42|0
1632214200000|2021-09-21 08:50:00|281.62|279.42|283.01|280.81|283.01|280.81|281.06|278.86|0
1632214500000|2021-09-21 08:55:00|282.8|280.6|285.25|283.05|285.4|283.2|282.73|280.53|0
1632214800000|2021-09-21 09:00:00|285.19|282.99|284.83|282.63|285.82|283.62|283.71|281.51|0
1632215100000|2021-09-21 09:05:00|284.9|282.7|286.24|284.04|286.24|284.04|284.9|282.7|0
1632215400000|2021-09-21 09:10:00|286.17|283.97|285.95|283.75|286.24|284.04|285.53|283.33|0
1632215700000|2021-09-21 09:15:00|285.89|283.69|287.08|284.88|287.65|285.45|285.67|283.47|0
1632216000000|2021-09-21 09:20:00|287.15|284.95|287.93|285.73|288.64|286.44|286.8|284.6|0
1632216300000|2021-09-21 09:25:00|288.21|286.01|288.76|286.56|291.17|288.97|286.21|284.01|0
1632216600000|2021-09-21 09:30:00|288.69|286.49|287.35|285.15|288.69|286.49|287.28|285.08|0
1632216900000|2021-09-21 09:35:00|287.49|285.29|287.42|285.22|287.63|285.43|286.78|284.58|0
1632217200000|2021-09-21 09:40:00|287.34|285.14|286.5|284.3|287.56|285.36|286.08|283.88|0
1632217500000|2021-09-21 09:45:00|286.43|284.23|286.22|284.02|286.57|284.37|286.08|283.88|0
1632217800000|2021-09-21 09:50:00|286.08|283.88|286.21|284.01|286.21|284.01|285.09|282.89|0
1632218100000|2021-09-21 09:55:00|286.35|284.15|286.63|284.43|286.63|284.43|285.93|283.73|0
1632218400000|2021-09-21 10:00:00|286.35|284.15|286.66|284.46|286.8|284.6|285.51|283.31|0
1632218700000|2021-09-21 10:05:00|286.8|284.6|286.71|284.51|286.8|284.6|285.17|282.97|0
1632219000000|2021-09-21 10:10:00|286.29|284.09|288.26|286.06|288.26|286.06|286.29|284.09|0
1632219300000|2021-09-21 10:15:00|288.19|285.99|287.41|285.21|288.26|286.06|287.41|285.21|0
1632219600000|2021-09-21 10:20:00|287.55|285.35|286.57|284.37|287.69|285.49|286.43|284.23|0
1632219900000|2021-09-21 10:25:00|286.64|284.44|286.99|284.79|286.99|284.79|286.28|284.08|0
1632220200000|2021-09-21 10:30:00|287.13|284.93|288.11|285.91|288.61|286.41|286.99|284.79|0
1632220500000|2021-09-21 10:35:00|287.97|285.77|287.69|285.49|287.97|285.77|287.26|285.06|0
1632220800000|2021-09-21 10:40:00|287.76|285.56|288.25|286.05|288.25|286.05|287.4|285.2|0
1632221100000|2021-09-21 10:45:00|288.11|285.91|288.1|285.9|288.53|286.33|287.82|285.62|0
1632221400000|2021-09-21 10:50:00|288.25|286.05|287.26|285.06|288.25|286.05|286.98|284.78|0
1632221700000|2021-09-21 10:55:00|287.4|285.2|287.11|284.91|287.4|285.2|287.11|284.91|0
1632222000000|2021-09-21 11:00:00|286.97|284.77|287.53|285.33|288.52|286.32|286.97|284.77|0
1632222300000|2021-09-21 11:05:00|287.39|285.19|288.52|286.32|288.66|286.46|287.39|285.19|0
1632222600000|2021-09-21 11:10:00|288.66|286.46|289.08|286.88|289.22|287.02|288.1|285.9|0
1632222900000|2021-09-21 11:15:00|288.94|286.74|288.8|286.6|289.22|287.02|288.52|286.32|0
1632223200000|2021-09-21 11:20:00|288.94|286.74|288.8|286.6|289.36|287.16|288.8|286.6|0
1632223500000|2021-09-21 11:25:00|288.66|286.46|289.5|287.3|289.5|287.3|288.65|286.45|0
1632223800000|2021-09-21 11:30:00|289.36|287.16|289.5|287.3|289.64|287.44|288.93|286.73|0
1632224100000|2021-09-21 11:35:00|289.43|287.23|292.62|290.42|292.77|290.57|289.36|287.16|0
1632224400000|2021-09-21 11:40:00|292.2|290|290.91|288.71|292.34|290.14|290.56|288.36|0
1632224700000|2021-09-21 11:45:00|290.77|288.57|290.49|288.29|290.91|288.71|289.35|287.15|0
1632225000000|2021-09-21 11:50:00|290.34|288.14|290.63|288.43|291.19|288.99|290.34|288.14|0
1632225300000|2021-09-21 11:55:00|290.48|288.28|289.63|287.43|290.48|288.28|289.63|287.43|0
1632225600000|2021-09-21 12:00:00|289.77|287.57|290.62|288.42|291.33|289.13|289.49|287.29|0
1632225900000|2021-09-21 12:05:00|290.48|288.28|289.13|286.93|290.48|288.28|288.78|286.58|0
1632226200000|2021-09-21 12:10:00|289.49|287.29|295.18|292.98|295.33|293.13|289.2|287|0
1632226500000|2021-09-21 12:15:00|294.68|292.48|292.93|290.73|294.68|292.48|290.34|288.14|0
1632226800000|2021-09-21 12:20:00|292.65|290.45|293.21|291.01|294.07|291.87|291.94|289.74|0
1632227100000|2021-09-21 12:25:00|293.07|290.87|293.92|291.72|294.35|292.15|292.36|290.16|0
1632227400000|2021-09-21 12:30:00|294|291.8|293|290.8|294.21|292.01|292.15|289.95|0
1632227700000|2021-09-21 12:35:00|292.86|290.66|292.21|290.01|293.64|291.44|291.93|289.73|0
1632228000000|2021-09-21 12:40:00|292.36|290.16|292.29|290.09|293.49|291.29|291.93|289.73|0
1632228300000|2021-09-21 12:45:00|292.21|290.01|291.93|289.73|293.06|290.86|291.78|289.58|0
1632228600000|2021-09-21 12:50:00|291.78|289.58|295.05|292.85|295.34|293.14|291.78|289.58|0
1632228900000|2021-09-21 12:55:00|294.91|292.71|296.91|294.71|296.91|294.71|294.34|292.14|0
1632229200000|2021-09-21 13:00:00|296.63|294.43|295.05|292.85|297.49|295.29|294.76|292.56|0
1632229500000|2021-09-21 13:05:00|294.76|292.56|296.91|294.71|297.2|295|294.62|292.42|0
1632229800000|2021-09-21 13:10:00|297.05|294.85|297.91|295.71|298.2|296|296.19|293.99|0
1632230100000|2021-09-21 13:15:00|297.77|295.57|298.05|295.85|298.92|296.72|297.48|295.28|0
1632230400000|2021-09-21 13:20:00|298.13|295.93|297.19|294.99|298.63|296.43|297.19|294.99|0
1632230700000|2021-09-21 13:25:00|297.05|294.85|295.9|293.7|297.19|294.99|295.47|293.27|0
1632231000000|2021-09-21 13:30:00|296.18|293.98|301.28|299.08|302.58|300.38|295.61|293.41|0
1632231300000|2021-09-21 13:35:00|301.14|298.94|296.11|293.91|301.14|298.94|294.11|291.91|0
1632231600000|2021-09-21 13:40:00|295.96|293.76|296.1|293.9|299.55|297.35|295.53|293.33|0
1632231900000|2021-09-21 13:45:00|295.96|293.76|289|286.8|295.96|293.76|287.37|285.17|0
1632232200000|2021-09-21 13:50:00|288.85|286.65|293.25|291.05|293.25|291.05|288.43|286.23|0
1632232500000|2021-09-21 13:55:00|292.25|290.05|293.32|291.12|298.12|295.92|290.97|288.77|0
1632232800000|2021-09-21 14:00:00|293.18|290.98|295.57|293.37|297.87|295.67|291.74|289.54|0
1632233100000|2021-09-21 14:05:00|295.85|293.65|304.87|302.67|304.87|302.67|294.85|292.65|0
1632233400000|2021-09-21 14:10:00|305.31|303.11|304.16|301.96|308.1|305.9|304.01|301.81|0
1632233700000|2021-09-21 14:15:00|304.3|302.1|303.14|300.94|305.9|303.7|301.54|299.34|0
1632234000000|2021-09-21 14:20:00|302.99|300.79|307.36|305.16|307.95|305.75|302.41|300.21|0
1632234300000|2021-09-21 14:25:00|306.78|304.58|305.1|302.9|310.36|308.16|304.81|302.61|0
1632234600000|2021-09-21 14:30:00|304.52|302.32|307.72|305.52|308.89|306.69|304.08|301.88|0
1632234900000|2021-09-21 14:35:00|307.87|305.67|307.42|305.22|310.94|308.74|307.28|305.08|0
1632235200000|2021-09-21 14:40:00|306.84|304.64|307.28|305.08|308.89|306.69|305.97|303.77|0
1632235500000|2021-09-21 14:45:00|306.69|304.49|313.04|310.84|314.78|312.58|306.4|304.2|0
1632235800000|2021-09-21 14:50:00|313.19|310.99|316.98|314.78|319.36|317.16|312.74|310.54|0
1632236100000|2021-09-21 14:55:00|316.54|314.34|313.92|311.72|317.28|315.08|312.75|310.55|0
1632236400000|2021-09-21 15:00:00|314.81|312.61|315.38|313.18|318.94|316.74|314.66|312.46|0
1632236700000|2021-09-21 15:05:00|315.23|313.03|308.49|306.29|315.38|313.18|308.34|306.14|0
1632237000000|2021-09-21 15:10:00|308.63|306.43|305.86|303.66|312.46|310.26|304.81|302.61|0
1632237300000|2021-09-21 15:15:00|305.42|303.22|308.48|306.28|309.36|307.16|305.13|302.93|0
1632237600000|2021-09-21 15:20:00|308.33|306.13|309.94|307.74|309.94|307.74|307.6|305.4|0
1632237900000|2021-09-21 15:25:00|309.65|307.45|309.65|307.45|311.11|308.91|308.18|305.98|0
1632238200000|2021-09-21 15:30:00|308.91|306.71|301.36|299.16|309.06|306.86|301.08|298.88|0
1632238500000|2021-09-21 15:35:00|301.51|299.31|299.78|297.58|302.77|300.57|298.77|296.57|0
1632238800000|2021-09-21 15:40:00|299.63|297.43|298.91|296.71|300.64|298.44|298.19|295.99|0
1632239100000|2021-09-21 15:45:00|298.48|296.28|298.47|296.27|298.91|296.71|297.47|295.27|0
1632239400000|2021-09-21 15:50:00|298.33|296.13|299.05|296.85|299.48|297.28|298.19|295.99|0
1632239700000|2021-09-21 15:55:00|299.19|296.99|299.48|297.28|299.77|297.57|297.9|295.7|0
1632240000000|2021-09-21 16:00:00|299.05|296.85|296.45|294.25|299.77|297.57|295.31|293.11|0
1632240300000|2021-09-21 16:05:00|296.6|294.4|294.73|292.53|297.32|295.12|294.3|292.1|0
1632240600000|2021-09-21 16:10:00|294.88|292.68|293.73|291.53|295.16|292.96|293.16|290.96|0
1632240900000|2021-09-21 16:15:00|293.87|291.67|296.45|294.25|296.45|294.25|293.3|291.1|0
1632241200000|2021-09-21 16:20:00|296.3|294.1|296.59|294.39|296.59|294.39|294.87|292.67|0
1632241500000|2021-09-21 16:25:00|296.3|294.1|298.31|296.11|298.31|296.11|295.58|293.38|0
1632241800000|2021-09-21 16:30:00|298.17|295.97|297.73|295.53|299.9|297.7|297.45|295.25|0
1632242100000|2021-09-21 16:35:00|297.88|295.68|297.73|295.53|298.89|296.69|297.16|294.96|0
1632242400000|2021-09-21 16:40:00|297.88|295.68|298.02|295.82|298.89|296.69|297.3|295.1|0
1632242700000|2021-09-21 16:45:00|298.16|295.96|298.74|296.54|299.46|297.26|297.59|295.39|0
1632243000000|2021-09-21 16:50:00|298.88|296.68|303.23|301.03|304.69|302.49|298.88|296.68|0
1632243300000|2021-09-21 16:55:00|303.37|301.17|302.35|300.15|303.52|301.32|300.9|298.7|0
1632243600000|2021-09-21 17:00:00|302.5|300.3|303.66|301.46|305.12|302.92|301.05|298.85|0
1632243900000|2021-09-21 17:05:00|303.81|301.61|303.51|301.31|304.68|302.48|302.06|299.86|0
1632244200000|2021-09-21 17:10:00|303.37|301.17|303.8|301.6|304.1|301.9|302.49|300.29|0
1632244500000|2021-09-21 17:15:00|303.95|301.75|302.49|300.29|305.12|302.92|302.49|300.29|0
1632244800000|2021-09-21 17:20:00|302.64|300.44|306.43|304.23|306.73|304.53|301.62|299.42|0
1632245100000|2021-09-21 17:25:00|306.14|303.94|308.34|306.14|308.93|306.73|305.84|303.64|0
1632245400000|2021-09-21 17:30:00|308.19|305.99|308.19|305.99|309.22|307.02|307.31|305.11|0
1632245700000|2021-09-21 17:35:00|308.04|305.84|306.87|304.67|309.37|307.17|306.87|304.67|0
1632246000000|2021-09-21 17:40:00|307.01|304.81|308.63|306.43|309.07|306.87|307.01|304.81|0
1632246300000|2021-09-21 17:45:00|308.48|306.28|306.42|304.22|309.07|306.87|306.13|303.93|0
1632246600000|2021-09-21 17:50:00|306.71|304.51|310.54|308.34|311.58|309.38|304.96|302.76|0
1632246900000|2021-09-21 17:55:00|310.69|308.49|309.21|307.01|310.99|308.79|309.21|307.01|0
1632247200000|2021-09-21 18:00:00|309.36|307.16|306.42|304.22|309.36|307.16|306.12|303.92|0
1632247500000|2021-09-21 18:05:00|306.71|304.51|305.97|303.77|307|304.8|305.54|303.34|0
1632247800000|2021-09-21 18:10:00|306.27|304.07|305.73|303.53|308.39|306.19|304.7|302.5|0
1632248100000|2021-09-21 18:15:00|305.88|303.68|307.64|305.44|307.64|305.44|305.29|303.09|0
1632248400000|2021-09-21 18:20:00|307.35|305.15|310.01|307.81|310.15|307.95|307.35|305.15|0
1632248700000|2021-09-21 18:25:00|309.86|307.66|311.49|309.29|311.94|309.74|309.41|307.21|0
1632249000000|2021-09-21 18:30:00|311.79|309.59|307.78|305.58|311.79|309.59|307.49|305.29|0
1632249300000|2021-09-21 18:35:00|307.93|305.73|307.93|305.73|309.11|306.91|307.05|304.85|0
1632249600000|2021-09-21 18:40:00|308.08|305.88|306.9|304.7|308.37|306.17|306.31|304.11|0
1632249900000|2021-09-21 18:45:00|307.34|305.14|306.6|304.4|308.08|305.88|305.87|303.67|0
1632250200000|2021-09-21 18:50:00|306.45|304.25|302.06|299.86|306.45|304.25|299.3|297.1|0
1632250500000|2021-09-21 18:55:00|302.2|300|302.48|300.28|303.5|301.3|298.94|296.74|0
1632250800000|2021-09-21 19:00:00|302.33|300.13|300.72|298.52|302.48|300.28|298.1|295.9|0
1632251100000|2021-09-21 19:05:00|300.58|298.38|300.57|298.37|301.3|299.1|298.83|296.63|0
1632251400000|2021-09-21 19:10:00|300.72|298.52|298.53|296.33|302.11|299.91|298.24|296.04|0
1632251700000|2021-09-21 19:15:00|298.68|296.48|301.74|299.54|301.74|299.54|296.22|294.02|0
1632252000000|2021-09-21 19:20:00|301.59|299.39|298.07|295.87|301.59|299.39|296.76|294.56|0
1632252300000|2021-09-21 19:25:00|297.78|295.58|296.76|294.56|298.51|296.31|296.32|294.12|0
1632252600000|2021-09-21 19:30:00|297.2|295|296.18|293.98|297.2|295|295.31|293.11|0
1632252900000|2021-09-21 19:35:00|296.32|294.12|298.5|296.3|298.5|296.3|295.45|293.25|0
1632253200000|2021-09-21 19:40:00|298.94|296.74|298.21|296.01|299.67|297.47|296.32|294.12|0
1632253500000|2021-09-21 19:45:00|298.5|296.3|303.19|300.99|303.19|300.99|298.5|296.3|0
1632253800000|2021-09-21 19:50:00|302.01|299.81|304.07|301.87|304.07|301.87|300.84|298.64|0
1632254100000|2021-09-21 19:55:00|303.92|301.72|309.55|307.35|309.55|307.35|303.92|301.72|0
1632254400000|2021-09-21 20:00:00|308.66|306.46|311.92|309.72|312.22|310.02|308.06|305.86|0
1632254700000|2021-09-21 20:05:00|312.52|310.32|313.53|311.33|313.53|311.33|308.95|306.75|0
1632255000000|2021-09-21 20:10:00|313.38|311.18|314.43|312.23|316.24|314.04|313.38|311.18|0
1632255300000|2021-09-21 20:15:00|315.08|312.48|315.53|312.93|315.69|313.09|314.93|312.33|0
1632255600000|2021-09-21 20:20:00|315.68|313.08|316.28|313.68|317.04|314.44|315.68|313.08|0
1632255900000|2021-09-21 20:25:00|316.44|313.84|315.08|312.48|317.95|315.35|314.93|312.33|0
1632256200000|2021-09-21 20:30:00|314.93|312.33|313.72|311.12|314.93|312.33|312.68|310.08|0
1632256500000|2021-09-21 20:35:00|313.87|311.27|314.92|312.32|314.92|312.32|313.87|311.27|0
1632256800000|2021-09-21 20:40:00|315|312.4|314.32|311.72|315.37|312.77|314.32|311.72|0
1632257100000|2021-09-21 20:45:00|314.02|311.42|313.57|310.97|315.37|312.77|313.57|310.97|0
1632257400000|2021-09-21 20:50:00|313.72|311.12|313.42|310.82|314.17|311.57|313.42|310.82|0
1632257700000|2021-09-21 20:55:00|313.57|310.97|313.64|311.04|314.09|311.49|313.49|310.89|0
1632258000000|2021-09-21 21:00:00|313.66|311.06|313.46|310.86|313.66|311.06|313.37|310.77|0
1632258300000|2021-09-21 21:05:00|313.42|310.82|313.15|310.55|313.44|310.84|313.06|310.46|0
1632258600000|2021-09-21 21:10:00|313.1|310.5|312.86|310.26|313.1|310.5|312.8|310.2|0
1632258900000|2021-09-21 21:15:00|312.97|310.37|313.02|310.42|313.15|310.55|312.75|310.15|0
1632259200000|2021-09-21 21:20:00|313.26|310.66|313.15|310.55|313.28|310.68|313.08|310.48|0
1632259500000|2021-09-21 21:25:00|313.12|310.52|313.23|310.63|313.28|310.68|313.12|310.52|0
1632259800000|2021-09-21 21:30:00|313.29|310.69|313.72|311.12|313.73|311.13|313.29|310.69|0
1632260400000|2021-09-21 21:40:00|313.75|311.15|313.65|311.05|313.75|311.15|313.4|310.8|0
1632260700000|2021-09-21 21:45:00|313.64|311.04|313.63|311.03|313.65|311.05|313.55|310.95|0
1632261000000|2021-09-21 21:50:00|313.61|311.01|313.63|311.03|313.74|311.14|313.46|310.86|0
1632261300000|2021-09-21 21:55:00|313.57|310.97|313.56|310.96|313.63|311.03|313.46|310.86|0
1632261600000|2021-09-21 22:00:00|313.47|310.87|313.24|310.64|313.54|310.94|312.49|309.89|0
1632261900000|2021-09-21 22:05:00|313.09|310.49|312.34|309.74|313.09|310.49|312.04|309.44|0
1632262200000|2021-09-21 22:10:00|312.04|309.44|312.78|310.18|312.78|310.18|311.89|309.29|0
1632262500000|2021-09-21 22:15:00|312.64|310.04|313.83|311.23|314.13|311.53|312.49|309.89|0
1632262800000|2021-09-21 22:20:00|313.68|311.08|314.28|311.68|315.33|312.73|313.68|311.08|0
1632263100000|2021-09-21 22:25:00|314.43|311.83|314.58|311.98|314.73|312.13|313.68|311.08|0
1632263400000|2021-09-21 22:30:00|314.13|311.53|313.68|311.08|314.13|311.53|313.08|310.48|0
1632263700000|2021-09-21 22:35:00|313.53|310.93|314.12|311.52|314.27|311.67|313.38|310.78|0
1632264000000|2021-09-21 22:40:00|314.27|311.67|314.27|311.67|314.72|312.12|314.12|311.52|0
1632264300000|2021-09-21 22:45:00|314.42|311.82|313.52|310.92|314.42|311.82|313.52|310.92|0
1632264600000|2021-09-21 22:50:00|313.67|311.07|313.67|311.07|313.67|311.07|313.22|310.62|0
1632264900000|2021-09-21 22:55:00|313.82|311.22|314.87|312.27|315.17|312.57|313.52|310.92|0
1632265200000|2021-09-21 23:00:00|314.95|312.35|315.92|313.32|316.22|313.62|314.57|311.97|0
1632265500000|2021-09-21 23:05:00|315.77|313.17|314.26|311.66|315.92|313.32|314.11|311.51|0
1632265800000|2021-09-21 23:10:00|314.34|311.74|314.86|312.26|315.31|312.71|313.96|311.36|0
1632266100000|2021-09-21 23:15:00|315.01|312.41|313.66|311.06|315.01|312.41|313.59|310.99|0
1632266400000|2021-09-21 23:20:00|313.81|311.21|314.56|311.96|314.56|311.96|313.36|310.76|0
1632266700000|2021-09-21 23:25:00|314.63|312.03|314.25|311.65|314.86|312.26|313.36|310.76|0
1632267000000|2021-09-21 23:30:00|314.55|311.95|314.4|311.8|315.01|312.41|313.5|310.9|0
1632267300000|2021-09-21 23:35:00|314.25|311.65|314.33|311.73|315.3|312.7|314.1|311.5|0
1632267600000|2021-09-21 23:40:00|313.95|311.35|314.85|312.25|315.3|312.7|313.95|311.35|0
1632267900000|2021-09-21 23:45:00|314.93|312.33|315.23|312.63|315.3|312.7|314.4|311.8|0
1632268200000|2021-09-21 23:50:00|315.6|313|316.35|313.75|316.96|314.36|315.6|313|0
1632268500000|2021-09-21 23:55:00|316.2|313.6|316.65|314.05|316.8|314.2|316.2|313.6|0
1632268800000|2021-09-22 00:00:00|317.03|314.43|318.77|316.17|319.98|317.38|317.03|314.43|0
1632269100000|2021-09-22 00:05:00|318.62|316.02|321.65|319.05|321.65|319.05|318.62|316.02|0
1632269400000|2021-09-22 00:10:00|321.5|318.9|321.5|318.9|322.72|320.12|321.5|318.9|0
1632269700000|2021-09-22 00:15:00|321.65|319.05|320.78|318.18|322.15|319.55|318.52|315.92|0
1632270000000|2021-09-22 00:20:00|320.71|318.11|320.17|317.57|320.71|318.11|319.27|316.67|0
1632270300000|2021-09-22 00:25:00|320.32|317.72|319.87|317.27|320.32|317.72|318.66|316.06|0
1632270600000|2021-09-22 00:30:00|319.72|317.12|320.32|317.72|320.62|318.02|318.96|316.36|0
1632270900000|2021-09-22 00:35:00|320.47|317.87|319.71|317.11|320.93|318.33|318.96|316.36|0
1632271200000|2021-09-22 00:40:00|319.86|317.26|321.07|318.47|321.68|319.08|319.56|316.96|0
1632271500000|2021-09-22 00:45:00|321.22|318.62|319.86|317.26|321.22|318.62|318.96|316.36|0
1632271800000|2021-09-22 00:50:00|319.79|317.19|320.46|317.86|320.61|318.01|319.79|317.19|0
1632272100000|2021-09-22 00:55:00|320.31|317.71|321.07|318.47|321.67|319.07|320.16|317.56|0
1632272400000|2021-09-22 01:00:00|320.92|318.32|322.13|319.53|322.43|319.83|320.46|317.86|0
1632272700000|2021-09-22 01:05:00|321.97|319.37|314.29|311.69|323.19|320.59|313.25|310.65|0
1632273000000|2021-09-22 01:10:00|313.7|311.1|308.2|305.6|313.7|311.1|308.13|305.53|0
1632273300000|2021-09-22 01:15:00|307.91|305.31|308.43|305.83|308.65|306.05|304.37|301.77|0
1632273600000|2021-09-22 01:20:00|308.21|305.61|303.93|301.33|308.21|305.61|303.93|301.33|0
1632273900000|2021-09-22 01:25:00|303.49|300.89|301.73|299.13|304.66|302.06|301.44|298.84|0
1632274200000|2021-09-22 01:30:00|302.02|299.42|302.75|300.15|303.42|300.82|299.98|297.38|0
1632274500000|2021-09-22 01:35:00|302.9|300.3|303.19|300.59|304.51|301.91|301.44|298.84|0
1632274800000|2021-09-22 01:40:00|303.12|300.52|303.48|300.88|304.44|301.84|302.9|300.3|0
1632275100000|2021-09-22 01:45:00|303.63|301.03|303.92|301.32|308.58|305.98|301.58|298.98|0
1632275400000|2021-09-22 01:50:00|303.99|301.39|305.17|302.57|305.9|303.3|302.68|300.08|0
1632275700000|2021-09-22 01:55:00|304.87|302.27|306.19|303.59|306.64|304.04|304.87|302.27|0
1632276000000|2021-09-22 02:00:00|305.98|303.38|310.11|307.51|310.63|308.03|305.31|302.71|0
1632276300000|2021-09-22 02:05:00|310.03|307.43|311.82|309.22|313.46|310.86|310.03|307.43|0
1632276600000|2021-09-22 02:10:00|311.6|309|310.03|307.43|312.56|309.96|309.29|306.69|0
1632276900000|2021-09-22 02:15:00|309.96|307.36|308.84|306.24|310.62|308.02|308.48|305.88|0
1632277200000|2021-09-22 02:20:00|308.92|306.32|308.69|306.09|309.29|306.69|308.55|305.95|0
1632277500000|2021-09-22 02:25:00|308.84|306.24|308.99|306.39|309.28|306.68|308.69|306.09|0
1632277800000|2021-09-22 02:30:00|308.84|306.24|310.32|307.72|310.91|308.31|308.84|306.24|0
1632278100000|2021-09-22 02:35:00|310.17|307.57|309.72|307.12|311.66|309.06|309.72|307.12|0
1632278400000|2021-09-22 02:40:00|309.57|306.97|309.21|306.61|309.57|306.97|308.83|306.23|0
1632278700000|2021-09-22 02:45:00|309.28|306.68|308.61|306.01|310.17|307.57|308.53|305.93|0
1632279000000|2021-09-22 02:50:00|308.68|306.08|307.65|305.05|308.68|306.08|305.88|303.28|0
1632279300000|2021-09-22 02:55:00|307.72|305.12|306.76|304.16|308.68|306.08|306.46|303.86|0
1632279600000|2021-09-22 03:00:00|306.91|304.31|306.9|304.3|307.2|304.6|306.31|303.71|0
1632279900000|2021-09-22 03:05:00|307.05|304.45|305.58|302.98|307.05|304.45|305.21|302.61|0
1632280200000|2021-09-22 03:10:00|305.43|302.83|304.69|302.09|306.61|304.01|304.25|301.65|0
1632280500000|2021-09-22 03:15:00|304.99|302.39|305.13|302.53|305.72|303.12|304.55|301.95|0
1632280800000|2021-09-22 03:20:00|304.98|302.38|304.84|302.24|305.13|302.53|304.54|301.94|0
1632281100000|2021-09-22 03:25:00|304.98|302.38|304.98|302.38|305.13|302.53|304.54|301.94|0
1632281400000|2021-09-22 03:30:00|304.91|302.31|305.27|302.67|306.01|303.41|304.91|302.31|0
1632281700000|2021-09-22 03:35:00|305.42|302.82|307.04|304.44|307.18|304.58|305.42|302.82|0
1632282000000|2021-09-22 03:40:00|307.18|304.58|307.18|304.58|307.7|305.1|306.67|304.07|0
1632282300000|2021-09-22 03:45:00|307.33|304.73|306.89|304.29|307.62|305.02|306.59|303.99|0
1632282600000|2021-09-22 03:50:00|307.03|304.43|306.29|303.69|307.03|304.43|305.85|303.25|0
1632282900000|2021-09-22 03:55:00|306.22|303.62|308.51|305.91|309.69|307.09|306.22|303.62|0
1632283200000|2021-09-22 04:00:00|308.36|305.76|308.06|305.46|308.58|305.98|307.76|305.16|0
1632283500000|2021-09-22 04:05:00|308.36|305.76|308.21|305.61|308.65|306.05|307.54|304.94|0
1632283800000|2021-09-22 04:10:00|308.06|305.46|307.84|305.24|308.5|305.9|307.76|305.16|0
1632284100000|2021-09-22 04:15:00|307.91|305.31|307.91|305.31|308.35|305.75|307.46|304.86|0
1632284400000|2021-09-22 04:20:00|307.76|305.16|308.2|305.6|308.5|305.9|307.61|305.01|0
1632284700000|2021-09-22 04:25:00|308.05|305.45|307.24|304.64|308.2|305.6|307.16|304.56|0
1632285000000|2021-09-22 04:30:00|307.31|304.71|307.75|305.15|308.05|305.45|307.16|304.56|0
1632285300000|2021-09-22 04:35:00|307.6|305|308.34|305.74|308.49|305.89|307.6|305|0
1632285600000|2021-09-22 04:40:00|308.19|305.59|308.04|305.44|308.49|305.89|307.9|305.3|0
1632285900000|2021-09-22 04:45:00|308.12|305.52|305.47|302.87|308.34|305.74|305.09|302.49|0
1632286200000|2021-09-22 04:50:00|305.39|302.79|305.68|303.08|306.12|303.52|305.39|302.79|0
1632286500000|2021-09-22 04:55:00|305.61|303.01|305.68|303.08|305.83|303.23|305.24|302.64|0
1632286800000|2021-09-22 05:00:00|305.83|303.23|303.33|300.73|305.97|303.37|303.18|300.58|0
1632287100000|2021-09-22 05:05:00|303.48|300.88|303.18|300.58|305.53|302.93|303.03|300.43|0
1632287400000|2021-09-22 05:10:00|302.96|300.36|302.67|300.07|303.77|301.17|302.16|299.56|0
1632287700000|2021-09-22 05:15:00|302.59|299.99|300.99|298.39|303.18|300.58|300.84|298.24|0
1632288000000|2021-09-22 05:20:00|300.84|298.24|301.21|298.61|301.42|298.82|299.53|296.93|0
1632288300000|2021-09-22 05:25:00|300.99|298.39|301.86|299.26|302.23|299.63|300.84|298.24|0
1632288600000|2021-09-22 05:30:00|301.71|299.11|302.22|299.62|302.3|299.7|301.71|299.11|0
1632288900000|2021-09-22 05:35:00|302.15|299.55|302.08|299.48|303.32|300.72|301.86|299.26|0
1632289200000|2021-09-22 05:40:00|302.15|299.55|301.85|299.25|302.8|300.2|301.56|298.96|0
1632289500000|2021-09-22 05:45:00|301.93|299.33|301.85|299.25|302.43|299.83|301.85|299.25|0
1632289800000|2021-09-22 05:50:00|301.56|298.96|302.22|299.62|302.43|299.83|300.83|298.23|0
1632290100000|2021-09-22 05:55:00|302.14|299.54|302.43|299.83|302.43|299.83|301.7|299.1|0
1632290400000|2021-09-22 06:00:00|302.28|299.68|302.14|299.54|302.28|299.68|300.53|297.93|0
1632290700000|2021-09-22 06:05:00|301.99|299.39|301.33|298.73|302.87|300.27|301.11|298.51|0
1632291000000|2021-09-22 06:10:00|301.55|298.95|299.95|297.35|302.13|299.53|299.66|297.06|0
1632291300000|2021-09-22 06:15:00|300.09|297.49|299.51|296.91|300.09|297.49|298.93|296.33|0
1632291600000|2021-09-22 06:20:00|299.36|296.76|298.64|296.04|299.51|296.91|297.91|295.31|0
1632291900000|2021-09-22 06:25:00|298.78|296.18|298.63|296.03|299.07|296.47|297.7|295.1|0
1632292200000|2021-09-22 06:30:00|298.49|295.89|296.61|294.01|299.07|296.47|296.32|293.72|0
1632292500000|2021-09-22 06:35:00|296.75|294.15|296.46|293.86|296.89|294.29|295.74|293.14|0
1632292800000|2021-09-22 06:40:00|296.75|294.15|297.47|294.87|298.05|295.45|296.32|293.72|0
1632293100000|2021-09-22 06:45:00|297.55|294.95|295.74|293.14|298.05|295.45|295.45|292.85|0
1632293400000|2021-09-22 06:50:00|295.88|293.28|296.6|294|296.89|294.29|295.59|292.99|0
1632293700000|2021-09-22 06:55:00|296.74|294.14|296.45|293.85|297.47|294.87|295.88|293.28|0
1632294000000|2021-09-22 07:00:00|296.31|293.71|295.16|292.56|297.03|294.43|292.32|289.72|0
1632294300000|2021-09-22 07:05:00|294.82|292.62|294.09|291.89|295.1|292.9|292.52|290.32|0
1632294600000|2021-09-22 07:10:00|293.59|291.39|294.02|291.82|294.67|292.47|293.52|291.32|0
1632294900000|2021-09-22 07:15:00|294.09|291.89|295.24|293.04|295.53|293.33|293.52|291.32|0
1632295200000|2021-09-22 07:20:00|295.1|292.9|294.52|292.32|295.24|293.04|294.23|292.03|0
1632295500000|2021-09-22 07:25:00|294.59|292.39|295.67|293.47|295.81|293.61|294.02|291.82|0
1632295800000|2021-09-22 07:30:00|295.6|293.4|295.67|293.47|295.81|293.61|295.24|293.04|0
1632296100000|2021-09-22 07:35:00|295.74|293.54|297.48|295.28|297.48|295.28|295.52|293.32|0
1632296400000|2021-09-22 07:40:00|297.4|295.2|298.85|296.65|299.29|297.09|297.26|295.06|0
1632296700000|2021-09-22 07:45:00|298.93|296.73|299.95|297.75|300.31|298.11|297.83|295.63|0
1632297000000|2021-09-22 07:50:00|300.09|297.89|301.84|299.64|303.15|300.95|300.02|297.82|0
1632297300000|2021-09-22 07:55:00|301.98|299.78|302.71|300.51|303.01|300.81|300.96|298.76|0
1632297600000|2021-09-22 08:00:00|302.86|300.66|302.42|300.22|303.15|300.95|301.84|299.64|0
1632297900000|2021-09-22 08:05:00|302.56|300.36|300.67|298.47|302.56|300.36|300.38|298.18|0
1632298200000|2021-09-22 08:10:00|300.52|298.32|298.56|296.36|300.67|298.47|298.42|296.22|0
1632298500000|2021-09-22 08:15:00|298.49|296.29|298.85|296.65|299.29|297.09|298.27|296.07|0
1632298800000|2021-09-22 08:20:00|298.71|296.51|298.56|296.36|298.85|296.65|297.83|295.63|0
1632299100000|2021-09-22 08:25:00|298.49|296.29|300.78|298.58|300.93|298.73|297.69|295.49|0
1632299400000|2021-09-22 08:30:00|299.45|297.25|299.02|296.82|300.03|297.83|298.22|296.02|0
1632299700000|2021-09-22 08:35:00|298.87|296.67|298.14|295.94|300.03|297.83|298.14|295.94|0
1632300000000|2021-09-22 08:40:00|298.07|295.87|297.56|295.36|299.38|297.18|297.42|295.22|0
1632300300000|2021-09-22 08:45:00|297.49|295.29|297.13|294.93|297.49|295.29|296.26|294.06|0
1632300600000|2021-09-22 08:50:00|297.06|294.86|296.55|294.35|297.06|294.86|296.11|293.91|0
1632300900000|2021-09-22 08:55:00|296.33|294.13|296.83|294.63|296.98|294.78|296.11|293.91|0
1632301200000|2021-09-22 09:00:00|296.69|294.49|295.82|293.62|296.76|294.56|295.82|293.62|0
1632301500000|2021-09-22 09:05:00|295.97|293.77|296.11|293.91|296.25|294.05|295.82|293.62|0
1632301800000|2021-09-22 09:10:00|295.96|293.76|296.39|294.19|296.54|294.34|295.96|293.76|0
1632302100000|2021-09-22 09:15:00|296.25|294.05|296.83|294.63|297.55|295.35|296.25|294.05|0
1632302400000|2021-09-22 09:20:00|296.68|294.48|296.82|294.62|297.11|294.91|296.25|294.05|0
1632302700000|2021-09-22 09:25:00|296.68|294.48|296.97|294.77|297.11|294.91|296.53|294.33|0
1632303000000|2021-09-22 09:30:00|297.25|295.05|299.57|297.37|299.65|297.45|297.25|295.05|0
1632303300000|2021-09-22 09:35:00|299.65|297.45|298.99|296.79|300.15|297.95|298.99|296.79|0
1632303600000|2021-09-22 09:40:00|298.84|296.64|299.28|297.08|299.71|297.51|298.7|296.5|0
1632303900000|2021-09-22 09:45:00|299.42|297.22|298.69|296.49|299.79|297.59|298.69|296.49|0
1632304200000|2021-09-22 09:50:00|298.84|296.64|297.24|295.04|298.84|296.64|296.67|294.47|0
1632304500000|2021-09-22 09:55:00|297.39|295.19|297.53|295.33|297.68|295.48|297.17|294.97|0
1632304800000|2021-09-22 10:00:00|297.1|294.9|295.94|293.74|297.39|295.19|295.65|293.45|0
1632305100000|2021-09-22 10:05:00|296.09|293.89|297.39|295.19|297.39|295.19|295.65|293.45|0
1632305400000|2021-09-22 10:10:00|297.32|295.12|296.12|293.92|297.32|295.12|295.98|293.78|0
1632305700000|2021-09-22 10:15:00|295.98|293.78|295.11|292.91|296.12|293.92|294.83|292.63|0
1632306000000|2021-09-22 10:20:00|294.97|292.77|295.11|292.91|295.54|293.34|294.68|292.48|0
1632306300000|2021-09-22 10:25:00|295.26|293.06|296.26|294.06|296.41|294.21|294.82|292.62|0
1632306600000|2021-09-22 10:30:00|296.19|293.99|296.84|294.64|296.98|294.78|296.12|293.92|0
1632306900000|2021-09-22 10:35:00|296.69|294.49|295.39|293.19|296.84|294.64|295.39|293.19|0
1632307200000|2021-09-22 10:40:00|295.25|293.05|295.97|293.77|296.26|294.06|294.1|291.9|0
1632307500000|2021-09-22 10:45:00|296.11|293.91|296.69|294.49|297.12|294.92|295.25|293.05|0
1632307800000|2021-09-22 10:50:00|296.62|294.42|296.62|294.42|296.9|294.7|295.97|293.77|0
1632308100000|2021-09-22 10:55:00|296.68|294.48|297.12|294.92|297.19|294.99|296.33|294.13|0
1632308400000|2021-09-22 11:00:00|297.55|295.35|297.69|295.49|298.42|296.22|296.97|294.77|0
1632308700000|2021-09-22 11:05:00|297.4|295.2|297.69|295.49|297.69|295.49|296.82|294.62|0
1632309000000|2021-09-22 11:10:00|297.62|295.42|297.54|295.34|297.69|295.49|297.11|294.91|0
1632309300000|2021-09-22 11:15:00|297.4|295.2|298.41|296.21|298.7|296.5|297.4|295.2|0
1632309600000|2021-09-22 11:20:00|298.26|296.06|297.39|295.19|298.7|296.5|297.39|295.19|0
1632309900000|2021-09-22 11:25:00|297.25|295.05|297.25|295.05|297.83|295.63|297.25|295.05|0
1632310200000|2021-09-22 11:30:00|297.39|295.19|296.38|294.18|297.54|295.34|296.09|293.89|0
1632310500000|2021-09-22 11:35:00|296.24|294.04|296.81|294.61|297.1|294.9|296.17|293.97|0
1632310800000|2021-09-22 11:40:00|296.67|294.47|296.95|294.75|297.1|294.9|296.67|294.47|0
1632311100000|2021-09-22 11:45:00|297.1|294.9|297.1|294.9|297.1|294.9|296.66|294.46|0
1632311400000|2021-09-22 11:50:00|297.38|295.18|296.95|294.75|297.38|295.18|296.66|294.46|0
1632311700000|2021-09-22 11:55:00|297.09|294.89|297.09|294.89|297.67|295.47|296.95|294.75|0
1632312000000|2021-09-22 12:00:00|296.95|294.75|296.51|294.31|296.95|294.75|296.51|294.31|0
1632312300000|2021-09-22 12:05:00|296.66|294.46|296.65|294.45|296.94|294.74|296.51|294.31|0
1632312600000|2021-09-22 12:10:00|296.51|294.31|297.08|294.88|297.23|295.03|296.36|294.16|0
1632312900000|2021-09-22 12:15:00|296.94|294.74|296.36|294.16|297.37|295.17|296.36|294.16|0
1632313200000|2021-09-22 12:20:00|296.51|294.31|296.5|294.3|296.51|294.31|296.21|294.01|0
1632313500000|2021-09-22 12:25:00|296.36|294.16|295.64|293.44|296.65|294.45|295.64|293.44|0
1632313800000|2021-09-22 12:30:00|295.78|293.58|295.2|293|295.92|293.72|295.2|293|0
1632314100000|2021-09-22 12:35:00|295.35|293.15|295.63|293.43|295.92|293.72|295.2|293|0
1632314400000|2021-09-22 12:40:00|295.71|293.51|294.48|292.28|295.92|293.72|294.34|292.14|0
1632314700000|2021-09-22 12:45:00|294.62|292.42|295.05|292.85|295.48|293.28|294.34|292.14|0
1632315000000|2021-09-22 12:50:00|295.2|293|295.19|292.99|295.34|293.14|294.76|292.56|0
1632315300000|2021-09-22 12:55:00|295.34|293.14|295.34|293.14|295.63|293.43|295.19|292.99|0
1632315600000|2021-09-22 13:00:00|295.19|292.99|293.61|291.41|295.19|292.99|293.32|291.12|0
1632315900000|2021-09-22 13:05:00|293.75|291.55|294.18|291.98|294.18|291.98|292.75|290.55|0
1632316200000|2021-09-22 13:10:00|294.32|292.12|296.77|294.57|297.06|294.86|294.32|292.12|0
1632316500000|2021-09-22 13:15:00|296.48|294.28|297.28|295.08|298.07|295.87|295.76|293.56|0
1632316800000|2021-09-22 13:20:00|297.35|295.15|298.21|296.01|298.36|296.16|296.62|294.42|0
1632317100000|2021-09-22 13:25:00|298.07|295.87|296.33|294.13|299.08|296.88|296.33|294.13|0
1632317400000|2021-09-22 13:30:00|296.19|293.99|299.22|297.02|299.51|297.31|296.19|293.99|0
1632317700000|2021-09-22 13:35:00|299.81|297.61|300.39|298.19|300.97|298.77|298.35|296.15|0
1632318000000|2021-09-22 13:40:00|300.68|298.48|300.53|298.33|302.28|300.08|299.66|297.46|0
1632318300000|2021-09-22 13:45:00|301.11|298.91|299.51|297.31|301.11|298.91|298.2|296|0
1632318600000|2021-09-22 13:50:00|299.8|297.6|297.77|295.57|300.09|297.89|297.04|294.84|0
1632318900000|2021-09-22 13:55:00|297.62|295.42|293.01|290.81|297.62|295.42|293.01|290.81|0
1632319200000|2021-09-22 14:00:00|292.44|290.24|289.73|287.53|292.73|290.53|288.88|286.68|0
1632319500000|2021-09-22 14:05:00|289.87|287.67|289.3|287.1|290.16|287.96|287.74|285.54|0
1632319800000|2021-09-22 14:10:00|289.16|286.96|291.01|288.81|293.29|291.09|289.16|286.96|0
1632320100000|2021-09-22 14:15:00|290.72|288.52|289.15|286.95|290.72|288.52|289.01|286.81|0
1632320400000|2021-09-22 14:20:00|289.01|286.81|289.01|286.81|290.01|287.81|289.01|286.81|0
1632320700000|2021-09-22 14:25:00|289.44|287.24|288.87|286.67|289.58|287.38|287.17|284.97|0
1632321000000|2021-09-22 14:30:00|288.3|286.1|287.16|284.96|289.01|286.81|286.46|284.26|0
1632321300000|2021-09-22 14:35:00|287.31|285.11|282.63|280.43|288.42|286.22|282.49|280.29|0
1632321600000|2021-09-22 14:40:00|282.49|280.29|283.62|281.42|284.2|282|281.92|279.72|0
1632321900000|2021-09-22 14:45:00|283.27|281.07|283.34|281.14|284.91|282.71|282.77|280.57|0
1632322200000|2021-09-22 14:50:00|283.05|280.85|286.16|283.96|287.44|285.24|282.34|280.14|0
1632322500000|2021-09-22 14:55:00|286.01|283.81|283.61|281.41|286.01|283.81|283.04|280.84|0
1632322800000|2021-09-22 15:00:00|283.32|281.12|280.78|278.58|283.32|281.12|279.16|276.96|0
1632323100000|2021-09-22 15:05:00|280.64|278.44|280.64|278.44|280.64|278.44|279.79|277.59|0
1632323400000|2021-09-22 15:10:00|280.78|278.58|281.69|279.49|282.26|280.06|280.78|278.58|0
1632323700000|2021-09-22 15:15:00|281.55|279.35|280.7|278.5|281.97|279.77|280.42|278.22|0
1632324000000|2021-09-22 15:20:00|280.85|278.65|281.55|279.35|281.69|279.49|280.42|278.22|0
1632324300000|2021-09-22 15:25:00|281.41|279.21|281.12|278.92|281.97|279.77|280.98|278.78|0
1632324600000|2021-09-22 15:30:00|281.26|279.06|279.15|276.95|281.26|279.06|278.59|276.39|0
1632324900000|2021-09-22 15:35:00|279.29|277.09|278.45|276.25|279.29|277.09|278.17|275.97|0
1632325200000|2021-09-22 15:40:00|278.59|276.39|277.33|275.13|278.87|276.67|277.19|274.99|0
1632325500000|2021-09-22 15:45:00|277.19|274.99|277.33|275.13|277.61|275.41|276.21|274.01|0
1632325800000|2021-09-22 15:50:00|277.19|274.99|278.02|275.82|278.86|276.66|273.85|271.65|0
1632326100000|2021-09-22 15:55:00|278.16|275.96|277.15|274.95|279.19|276.99|275.02|272.82|0
1632326400000|2021-09-22 16:00:00|276.87|274.67|277.99|275.79|278.55|276.35|276.87|274.67|0
1632326700000|2021-09-22 16:05:00|278.12|275.92|279.24|277.04|279.52|277.32|277.29|275.09|0
1632327000000|2021-09-22 16:10:00|279.1|276.9|278.96|276.76|279.38|277.18|278.12|275.92|0
1632327300000|2021-09-22 16:15:00|278.82|276.62|279.52|277.32|279.66|277.46|278.4|276.2|0
1632327600000|2021-09-22 16:20:00|279.38|277.18|278.26|276.06|279.38|277.18|277.84|275.64|0
1632327900000|2021-09-22 16:25:00|278.54|276.34|277.84|275.64|278.54|276.34|277.56|275.36|0
1632328200000|2021-09-22 16:30:00|277.83|275.63|277.27|275.07|277.83|275.63|276.86|274.66|0
1632328500000|2021-09-22 16:35:00|277.41|275.21|277.41|275.21|277.69|275.49|276.72|274.52|0
1632328800000|2021-09-22 16:40:00|277.55|275.35|278.67|276.47|278.67|276.47|277.13|274.93|0
1632329100000|2021-09-22 16:45:00|278.53|276.33|278.81|276.61|278.95|276.75|277.69|275.49|0
1632329400000|2021-09-22 16:50:00|278.95|276.75|280.49|278.29|280.49|278.29|277.97|275.77|0
1632329700000|2021-09-22 16:55:00|280.63|278.43|279.78|277.58|280.77|278.57|279.5|277.3|0
1632330000000|2021-09-22 17:00:00|279.92|277.72|281.61|279.41|281.75|279.55|279.64|277.44|0
1632330300000|2021-09-22 17:05:00|281.75|279.55|282.31|280.11|282.31|280.11|280.76|278.56|0
1632330600000|2021-09-22 17:10:00|282.17|279.97|282.73|280.53|283.02|280.82|281.89|279.69|0
1632330900000|2021-09-22 17:15:00|282.59|280.39|282.87|280.67|283.58|281.38|281.6|279.4|0
1632331200000|2021-09-22 17:20:00|283.01|280.81|281.88|279.68|283.01|280.81|281.6|279.4|0
1632331500000|2021-09-22 17:25:00|282.02|279.82|280.75|278.55|282.02|279.82|280.47|278.27|0
1632331800000|2021-09-22 17:30:00|280.89|278.69|280.33|278.13|281.32|279.12|279.91|277.71|0
1632332100000|2021-09-22 17:35:00|280.47|278.27|281.74|279.54|282.72|280.52|280.33|278.13|0
1632332400000|2021-09-22 17:40:00|281.88|279.68|281.87|279.67|282.44|280.24|281.31|279.11|0
1632332700000|2021-09-22 17:45:00|282.02|279.82|282.86|280.66|282.86|280.66|281.45|279.25|0
1632333000000|2021-09-22 17:50:00|283|280.8|283.85|281.65|284.99|282.79|283|280.8|0
1632333300000|2021-09-22 17:55:00|283.99|281.79|282.51|280.31|284.7|282.5|282.43|280.23|0
1632333600000|2021-09-22 18:00:00|287.48|285.28|274.22|272.02|288.05|285.85|273.53|271.33|0
1632333900000|2021-09-22 18:05:00|274.08|271.88|276.66|274.46|278.77|276.57|272.55|270.35|0
1632334200000|2021-09-22 18:10:00|276.03|273.83|272.27|270.07|276.31|274.11|272.14|269.94|0
1632334500000|2021-09-22 18:15:00|272.14|269.94|273.52|271.32|273.66|271.46|270.06|267.86|0
1632334800000|2021-09-22 18:20:00|273.38|271.18|275.88|273.68|277.28|275.08|272.13|269.93|0
1632335100000|2021-09-22 18:25:00|275.74|273.54|273.1|270.9|276.72|274.52|272.82|270.62|0
1632335400000|2021-09-22 18:30:00|273.38|271.18|273.79|271.59|276.16|273.96|271.99|269.79|0
1632335700000|2021-09-22 18:35:00|274.07|271.87|277.84|275.64|278.54|276.34|272.68|270.48|0
1632336000000|2021-09-22 18:40:00|278.68|276.48|279.8|277.6|282.21|280.01|277.42|275.22|0
1632336300000|2021-09-22 18:45:00|280.37|278.17|284.9|282.7|285.48|283.28|279.24|277.04|0
1632336600000|2021-09-22 18:50:00|284.76|282.56|284.27|282.07|291.01|288.81|283|280.8|0
1632336900000|2021-09-22 18:55:00|283.71|281.51|285.26|283.06|287.82|285.62|283.71|281.51|0
1632337200000|2021-09-22 19:00:00|286.26|284.06|285.54|283.34|287.82|285.62|284.27|282.07|0
1632337500000|2021-09-22 19:05:00|285.83|283.63|283.84|281.64|288.11|285.91|283.84|281.64|0
1632337800000|2021-09-22 19:10:00|283.7|281.5|278.64|276.44|284.69|282.49|278.36|276.16|0
1632338100000|2021-09-22 19:15:00|278.5|276.3|275.3|273.1|279.2|277|275.3|273.1|0
1632338400000|2021-09-22 19:20:00|275.16|272.96|273.96|271.76|279.86|277.66|273.64|271.44|0
1632338700000|2021-09-22 19:25:00|273.82|271.62|275.63|273.43|276.33|274.13|273.68|271.48|0
1632339000000|2021-09-22 19:30:00|275.91|273.71|278.28|276.08|279.97|277.77|275.35|273.15|0
1632339300000|2021-09-22 19:35:00|278.57|276.37|274.51|272.31|278.99|276.79|274.51|272.31|0
1632339600000|2021-09-22 19:40:00|274.65|272.45|279.12|276.92|279.83|277.63|274.23|272.03|0
1632339900000|2021-09-22 19:45:00|278.84|276.64|280.67|278.47|280.67|278.47|277.86|275.66|0
1632340200000|2021-09-22 19:50:00|280.75|278.55|280.25|278.05|282.94|280.74|278.56|276.36|0
1632340500000|2021-09-22 19:55:00|280.39|278.19|281.66|279.46|283.79|281.59|279.97|277.77|0
1632340800000|2021-09-22 20:00:00|282.23|280.03|281.13|278.93|283.5|281.3|279.3|277.1|0
1632341100000|2021-09-22 20:05:00|281.27|279.07|281.91|279.71|282.4|280.2|280.85|278.65|0
1632341400000|2021-09-22 20:10:00|281.84|279.64|281.27|279.07|282.4|280.2|279.58|277.38|0
1632341700000|2021-09-22 20:15:00|280.9|278.3|281.75|279.15|281.75|279.15|280.9|278.3|0
1632342000000|2021-09-22 20:20:00|281.89|279.29|281.75|279.15|281.89|279.29|281.32|278.72|0
1632342300000|2021-09-22 20:25:00|281.82|279.22|281.6|279|282.03|279.43|281.46|278.86|0
1632342600000|2021-09-22 20:30:00|281.75|279.15|282.67|280.07|282.74|280.14|281.74|279.14|0
1632342900000|2021-09-22 20:35:00|282.74|280.14|282.02|279.42|282.88|280.28|281.88|279.28|0
1632343200000|2021-09-22 20:40:00|281.88|279.28|281.6|279|282.02|279.42|281.46|278.86|0
1632343500000|2021-09-22 20:45:00|281.74|279.14|282.45|279.85|282.45|279.85|281.17|278.57|0
1632343800000|2021-09-22 20:50:00|282.3|279.7|281.31|278.71|282.45|279.85|281.31|278.71|0
1632344100000|2021-09-22 20:55:00|281.38|278.78|281.24|278.64|281.59|278.99|280.6|278|0
1632344400000|2021-09-22 21:00:00|281.28|278.68|281.31|278.71|281.47|278.87|281.28|278.68|0
1632344700000|2021-09-22 21:05:00|281.27|278.67|281.34|278.74|281.52|278.92|281.27|278.67|0
1632345000000|2021-09-22 21:10:00|281.41|278.81|281.55|278.95|281.65|279.05|281.3|278.7|0
1632345300000|2021-09-22 21:15:00|281.5|278.9|281.35|278.75|281.5|278.9|281.27|278.67|0
1632345600000|2021-09-22 21:20:00|281.34|278.74|281.45|278.85|281.51|278.91|281.3|278.7|0
1632345900000|2021-09-22 21:25:00|281.3|278.7|281.43|278.83|281.49|278.89|281.3|278.7|0
1632346200000|2021-09-22 21:30:00|281.45|278.85|281.26|278.66|281.47|278.87|281.22|278.62|0
1632346500000|2021-09-22 21:35:00|281.32|278.72|281.3|278.7|281.32|278.72|281.3|278.7|0
1632346800000|2021-09-22 21:40:00|281.46|278.86|281.46|278.86|281.46|278.86|281.46|278.86|0
1632347100000|2021-09-22 21:45:00|281.44|278.84|281.23|278.63|281.44|278.84|281.23|278.63|0
1632347400000|2021-09-22 21:50:00|281.48|278.88|281.3|278.7|281.48|278.88|281.21|278.61|0
1632347700000|2021-09-22 21:55:00|281.46|278.86|281.4|278.8|281.48|278.88|281.4|278.8|0
1632348000000|2021-09-22 22:00:00|281.64|279.04|280.37|277.77|281.64|279.04|280.15|277.55|0
1632348300000|2021-09-22 22:05:00|280.44|277.84|281.28|278.68|281.35|278.75|280.37|277.77|0
1632348600000|2021-09-22 22:10:00|281.14|278.54|280.57|277.97|281.28|278.68|280.29|277.69|0
1632348900000|2021-09-22 22:15:00|280.43|277.83|280.29|277.69|280.71|278.11|280.15|277.55|0
1632349200000|2021-09-22 22:20:00|280.43|277.83|280|277.4|280.71|278.11|279.72|277.12|0
1632349500000|2021-09-22 22:25:00|279.86|277.26|280.78|278.18|280.99|278.39|279.86|277.26|0
1632349800000|2021-09-22 22:30:00|280.64|278.04|280.99|278.39|281.13|278.53|279.86|277.26|0
1632350100000|2021-09-22 22:35:00|281.13|278.53|279.86|277.26|281.41|278.81|279.58|276.98|0
1632350400000|2021-09-22 22:40:00|279.72|277.12|279.71|277.11|280|277.4|279.57|276.97|0
1632350700000|2021-09-22 22:45:00|279.65|277.05|279.99|277.39|279.99|277.39|279.43|276.83|0
1632351000000|2021-09-22 22:50:00|279.85|277.25|279.99|277.39|279.99|277.39|279.43|276.83|0
1632351300000|2021-09-22 22:55:00|280.13|277.53|279.57|276.97|280.13|277.53|279.29|276.69|0
1632351600000|2021-09-22 23:00:00|279.43|276.83|279|276.4|279.43|276.83|279|276.4|0
1632351900000|2021-09-22 23:05:00|279.08|276.48|279|276.4|279.14|276.54|278.72|276.12|0
1632352200000|2021-09-22 23:10:00|278.86|276.26|278.3|275.7|279|276.4|278.16|275.56|0
1632352500000|2021-09-22 23:15:00|278.16|275.56|277.59|274.99|278.16|275.56|277.59|274.99|0
1632352800000|2021-09-22 23:20:00|277.73|275.13|278.51|275.91|278.51|275.91|277.59|274.99|0
1632353100000|2021-09-22 23:25:00|278.57|275.97|278.43|275.83|278.57|275.97|278.15|275.55|0
1632353400000|2021-09-22 23:30:00|278.29|275.69|279.27|276.67|279.41|276.81|278.29|275.69|0
1632353700000|2021-09-22 23:35:00|279.41|276.81|279.41|276.81|279.69|277.09|278.85|276.25|0
1632354000000|2021-09-22 23:40:00|279.55|276.95|279.48|276.88|279.83|277.23|278.99|276.39|0
1632354300000|2021-09-22 23:45:00|279.55|276.95|279.55|276.95|279.69|277.09|279.13|276.53|0
1632354600000|2021-09-22 23:50:00|279.41|276.81|278.35|275.75|280.11|277.51|278.28|275.68|0
1632354900000|2021-09-22 23:55:00|278.28|275.68|278|275.4|278.28|275.68|277.65|275.05|0
1632355200000|2021-09-23 00:00:00|277.86|275.26|276.73|274.13|278|275.4|276.18|273.58|0
1632355500000|2021-09-23 00:05:00|276.67|274.07|276.03|273.43|276.73|274.13|276.03|273.43|0
1632355800000|2021-09-23 00:10:00|276.17|273.57|276.31|273.71|276.45|273.85|275.75|273.15|0
1632356100000|2021-09-23 00:15:00|276.45|273.85|276.03|273.43|276.59|273.99|275.61|273.01|0
1632356400000|2021-09-23 00:20:00|276.17|273.57|277.01|274.41|277.43|274.83|275.61|273.01|0
1632356700000|2021-09-23 00:25:00|276.73|274.13|276.72|274.12|276.87|274.27|276.31|273.71|0
1632357000000|2021-09-23 00:30:00|276.66|274.06|277.98|275.38|278.76|276.16|276.66|274.06|0
1632357300000|2021-09-23 00:35:00|277.84|275.24|277.42|274.82|277.84|275.24|277.42|274.82|0
1632357600000|2021-09-23 00:40:00|277.56|274.96|276.72|274.12|277.84|275.24|276.58|273.98|0
1632357900000|2021-09-23 00:45:00|276.58|273.98|276.72|274.12|276.86|274.26|276.44|273.84|0
1632358200000|2021-09-23 00:50:00|276.65|274.05|276.57|273.97|277.56|274.96|276.57|273.97|0
1632358500000|2021-09-23 00:55:00|276.71|274.11|276.29|273.69|276.85|274.25|276.01|273.41|0
1632358800000|2021-09-23 01:00:00|276.23|273.63|276.85|274.25|277.13|274.53|276.01|273.41|0
1632359100000|2021-09-23 01:05:00|276.71|274.11|277.34|274.74|277.41|274.81|276.71|274.11|0
1632359400000|2021-09-23 01:10:00|277.41|274.81|277.41|274.81|277.55|274.95|276.85|274.25|0
1632359700000|2021-09-23 01:15:00|277.55|274.95|276.84|274.24|278.25|275.65|276.42|273.82|0
1632360000000|2021-09-23 01:20:00|276.78|274.18|275.44|272.84|276.84|274.24|274.89|272.29|0
1632360300000|2021-09-23 01:25:00|275.58|272.98|274.88|272.28|275.58|272.98|274.88|272.28|0
1632360600000|2021-09-23 01:30:00|274.75|272.15|273.77|271.17|274.88|272.28|273.63|271.03|0
1632360900000|2021-09-23 01:35:00|273.63|271.03|274.6|272|274.74|272.14|273.63|271.03|0
1632361200000|2021-09-23 01:40:00|274.67|272.07|274.6|272|275.16|272.56|274.32|271.72|0
1632361500000|2021-09-23 01:45:00|274.46|271.86|274.32|271.72|274.74|272.14|273.9|271.3|0
1632361800000|2021-09-23 01:50:00|274.25|271.65|275.43|272.83|275.57|272.97|274.18|271.58|0
1632362100000|2021-09-23 01:55:00|275.29|272.69|273.95|271.35|275.29|272.69|273.25|270.65|0
1632362400000|2021-09-23 02:00:00|274.09|271.49|275.34|272.74|275.48|272.88|273.39|270.79|0
1632362700000|2021-09-23 02:05:00|275.2|272.6|274.43|271.83|275.34|272.74|274.08|271.48|0
1632363000000|2021-09-23 02:10:00|274.36|271.76|274.08|271.48|274.78|272.18|273.94|271.34|0
1632363300000|2021-09-23 02:15:00|273.94|271.34|274.22|271.62|274.64|272.04|273.8|271.2|0
1632363600000|2021-09-23 02:20:00|274.15|271.55|275.19|272.59|275.33|272.73|274.01|271.41|0
1632363900000|2021-09-23 02:25:00|275.33|272.73|274.07|271.47|275.61|273.01|273.65|271.05|0
1632364200000|2021-09-23 02:30:00|273.93|271.33|275.05|272.45|275.19|272.59|273.93|271.33|0
1632364500000|2021-09-23 02:35:00|275.12|272.52|275.89|273.29|275.89|273.29|274.35|271.75|0
1632364800000|2021-09-23 02:40:00|275.75|273.15|276.17|273.57|276.73|274.13|275.61|273.01|0
1632365100000|2021-09-23 02:45:00|276.03|273.43|275.6|273|276.59|273.99|275.6|273|0
1632365400000|2021-09-23 02:50:00|275.74|273.14|275.46|272.86|276.02|273.42|275.32|272.72|0
1632365700000|2021-09-23 02:55:00|275.53|272.93|275.11|272.51|275.6|273|274.76|272.16|0
1632366000000|2021-09-23 03:00:00|274.9|272.3|274.76|272.16|275.32|272.72|274.34|271.74|0
1632366300000|2021-09-23 03:05:00|274.62|272.02|274.9|272.3|275.04|272.44|274.48|271.88|0
1632366600000|2021-09-23 03:10:00|275.03|272.43|274.89|272.29|275.53|272.93|274.75|272.15|0
1632366900000|2021-09-23 03:15:00|275.03|272.43|275.17|272.57|275.31|272.71|274.89|272.29|0
1632367200000|2021-09-23 03:20:00|275.03|272.43|273.98|271.38|275.17|272.57|273.77|271.17|0
1632367500000|2021-09-23 03:25:00|274.05|271.45|274.19|271.59|274.33|271.73|273.77|271.17|0
1632367800000|2021-09-23 03:30:00|274.33|271.73|275.16|272.56|275.3|272.7|274.19|271.59|0
1632368100000|2021-09-23 03:35:00|275.3|272.7|275.38|272.78|275.44|272.84|274.88|272.28|0
1632368400000|2021-09-23 03:40:00|275.3|272.7|275.3|272.7|275.58|272.98|275.02|272.42|0
1632368700000|2021-09-23 03:45:00|275.16|272.56|275.16|272.56|275.44|272.84|275.16|272.56|0
1632369000000|2021-09-23 03:50:00|275.23|272.63|275.16|272.56|275.44|272.84|275.02|272.42|0
1632369300000|2021-09-23 03:55:00|275.02|272.42|275.71|273.11|275.72|273.12|275.02|272.42|0
1632369600000|2021-09-23 04:00:00|275.85|273.25|275.29|272.69|275.99|273.39|275.15|272.55|0
1632369900000|2021-09-23 04:05:00|275.43|272.83|275.99|273.39|275.99|273.39|275.22|272.62|0
1632370200000|2021-09-23 04:10:00|276.13|273.53|275.15|272.55|276.13|273.53|275.15|272.55|0
1632370500000|2021-09-23 04:15:00|275.29|272.69|275.57|272.97|275.71|273.11|275.29|272.69|0
1632370800000|2021-09-23 04:20:00|275.43|272.83|275.56|272.96|275.7|273.1|275.29|272.69|0
1632371100000|2021-09-23 04:25:00|275.5|272.9|275.28|272.68|275.56|272.96|275.14|272.54|0
1632371400000|2021-09-23 04:30:00|275.14|272.54|275.7|273.1|275.7|273.1|274.72|272.12|0
1632371700000|2021-09-23 04:35:00|275.56|272.96|275.42|272.82|275.91|273.31|275.21|272.61|0
1632372000000|2021-09-23 04:40:00|275.49|272.89|275.42|272.82|275.56|272.96|275.28|272.68|0
1632372300000|2021-09-23 04:45:00|275.35|272.75|275.35|272.75|275.42|272.82|275.21|272.61|0
1632372600000|2021-09-23 04:50:00|275.41|272.81|275.13|272.53|275.41|272.81|275.13|272.53|0
1632372900000|2021-09-23 04:55:00|275.2|272.6|274.71|272.11|275.27|272.67|274.29|271.69|0
1632373200000|2021-09-23 05:00:00|274.85|272.25|275.06|272.46|275.27|272.67|274.57|271.97|0
1632373500000|2021-09-23 05:05:00|274.99|272.39|274.43|271.83|275.13|272.53|274.01|271.41|0
1632373800000|2021-09-23 05:10:00|274.29|271.69|274.28|271.68|274.57|271.97|273.45|270.85|0
1632374100000|2021-09-23 05:15:00|274.36|271.76|274.28|271.68|274.42|271.82|273.59|270.99|0
1632374400000|2021-09-23 05:20:00|274.22|271.62|274.56|271.96|275.19|272.59|274.14|271.54|0
1632374700000|2021-09-23 05:25:00|274.49|271.89|274.77|272.17|275.26|272.66|274.49|271.89|0
1632375000000|2021-09-23 05:30:00|274.84|272.24|274.7|272.1|275.12|272.52|274.42|271.82|0
1632375300000|2021-09-23 05:35:00|274.84|272.24|273.72|271.12|274.84|272.24|273.72|271.12|0
1632375600000|2021-09-23 05:40:00|273.86|271.26|273.57|270.97|274.13|271.53|273.57|270.97|0
1632375900000|2021-09-23 05:45:00|273.71|271.11|273.71|271.11|276.12|273.52|273.57|270.97|0
1632376200000|2021-09-23 05:50:00|273.85|271.25|273.43|270.83|273.85|271.25|273.43|270.83|0
1632376500000|2021-09-23 05:55:00|273.57|270.97|273.71|271.11|273.92|271.32|273.43|270.83|0
1632376800000|2021-09-23 06:00:00|273.85|271.25|274.26|271.66|274.26|271.66|273.15|270.55|0
1632377100000|2021-09-23 06:05:00|274.4|271.8|275.1|272.5|275.24|272.64|273.98|271.38|0
1632377400000|2021-09-23 06:10:00|274.96|272.36|274.4|271.8|274.96|272.36|274.26|271.66|0
1632377700000|2021-09-23 06:15:00|274.33|271.73|274.68|272.08|274.82|272.22|273.98|271.38|0
1632378000000|2021-09-23 06:20:00|274.82|272.22|274.68|272.08|274.96|272.36|274.26|271.66|0
1632378300000|2021-09-23 06:25:00|274.82|272.22|274.53|271.93|274.82|272.22|274.39|271.79|0
1632378600000|2021-09-23 06:30:00|274.61|272.01|273.97|271.37|274.61|272.01|273.97|271.37|0
1632378900000|2021-09-23 06:35:00|273.83|271.23|273.83|271.23|273.97|271.37|273.55|270.95|0
1632379200000|2021-09-23 06:40:00|273.69|271.09|273.13|270.53|273.97|271.37|273.13|270.53|0
1632379500000|2021-09-23 06:45:00|273.07|270.47|271.05|268.45|273.13|270.53|270.91|268.31|0
1632379800000|2021-09-23 06:50:00|270.98|268.38|269.38|266.78|270.98|268.38|269.25|266.65|0
1632380100000|2021-09-23 06:55:00|269.32|266.72|269.52|266.92|269.59|266.99|268.69|266.09|0
1632380400000|2021-09-23 07:00:00|269.8|267.2|271.04|268.44|271.18|268.58|268.83|266.23|0
1632380700000|2021-09-23 07:05:00|270.84|268.64|271.25|269.05|273.8|271.6|270.56|268.36|0
1632381000000|2021-09-23 07:10:00|271.11|268.91|270.97|268.77|271.39|269.19|270.28|268.08|0
1632381300000|2021-09-23 07:15:00|271.25|269.05|271.11|268.91|271.53|269.33|270.42|268.22|0
1632381600000|2021-09-23 07:20:00|271.18|268.98|270.14|267.94|271.18|268.98|269.86|267.66|0
1632381900000|2021-09-23 07:25:00|270.07|267.87|270.13|267.93|270.27|268.07|269.72|267.52|0
1632382200000|2021-09-23 07:30:00|271.24|269.04|268.55|266.35|271.52|269.32|267.38|265.18|0
1632382500000|2021-09-23 07:35:00|268.41|266.21|268.61|266.41|268.75|266.55|267.79|265.59|0
1632382800000|2021-09-23 07:40:00|268.47|266.27|266|263.8|268.47|266.27|265.73|263.53|0
1632383100000|2021-09-23 07:45:00|265.86|263.66|265.31|263.11|266.07|263.87|265.04|262.84|0
1632383400000|2021-09-23 07:50:00|265.18|262.98|266|263.8|266|263.8|264.9|262.7|0
1632383700000|2021-09-23 07:55:00|265.86|263.66|264.49|262.29|266|263.8|264.36|262.16|0
1632384000000|2021-09-23 08:00:00|264.63|262.43|264.51|262.31|267.34|265.14|264.35|262.15|0
1632384300000|2021-09-23 08:05:00|264.37|262.17|264.51|262.31|264.64|262.44|263.69|261.49|0
1632384600000|2021-09-23 08:10:00|264.58|262.38|264.5|262.3|264.64|262.44|263.55|261.35|0
1632384900000|2021-09-23 08:15:00|264.37|262.17|263.68|261.48|264.44|262.24|263.41|261.21|0
1632385200000|2021-09-23 08:20:00|263.55|261.35|263.75|261.55|263.95|261.75|263|260.8|0
1632385500000|2021-09-23 08:25:00|263.82|261.62|263.68|261.48|263.95|261.75|263.41|261.21|0
1632385800000|2021-09-23 08:30:00|263.81|261.61|263.68|261.48|263.81|261.61|263.54|261.34|0
1632386100000|2021-09-23 08:35:00|263.75|261.55|262.72|260.52|263.81|261.61|262.45|260.25|0
1632386400000|2021-09-23 08:40:00|262.58|260.38|262.99|260.79|263.13|260.93|262.45|260.25|0
1632386700000|2021-09-23 08:45:00|263.13|260.93|262.85|260.65|263.13|260.93|262.44|260.24|0
1632387000000|2021-09-23 08:50:00|262.72|260.52|262.71|260.51|263.4|261.2|262.71|260.51|0
1632387300000|2021-09-23 08:55:00|262.85|260.65|262.71|260.51|262.85|260.65|262.44|260.24|0
1632387600000|2021-09-23 09:00:00|262.85|260.65|262.71|260.51|262.98|260.78|262.44|260.24|0
1632387900000|2021-09-23 09:05:00|262.57|260.37|262.57|260.37|263.52|261.32|258.78|256.58|0
1632388200000|2021-09-23 09:10:00|262.71|260.51|260.6|258.4|262.71|260.51|259.72|257.52|0
1632388500000|2021-09-23 09:15:00|260.53|258.33|260.8|258.6|261.08|258.88|260.26|258.06|0
1632388800000|2021-09-23 09:20:00|260.74|258.54|260.94|258.74|260.94|258.74|259.45|257.25|0
1632389100000|2021-09-23 09:25:00|261.21|259.01|260.93|258.73|261.61|259.41|260.93|258.73|0
1632389400000|2021-09-23 09:30:00|261.07|258.87|260.93|258.73|261.27|259.07|260.53|258.33|0
1632389700000|2021-09-23 09:35:00|261.07|258.87|260.93|258.73|261.47|259.27|260.79|258.59|0
1632390000000|2021-09-23 09:40:00|261|258.8|262.42|260.22|262.97|260.77|260.93|258.73|0
1632390300000|2021-09-23 09:45:00|262.28|260.08|263.1|260.9|263.24|261.04|262.22|260.02|0
1632390600000|2021-09-23 09:50:00|263.24|261.04|263.17|260.97|263.78|261.58|262.76|260.56|0
1632390900000|2021-09-23 09:55:00|263.23|261.03|262.55|260.35|263.23|261.03|262.41|260.21|0
1632391200000|2021-09-23 10:00:00|262.62|260.42|262|259.8|262.82|260.62|261.87|259.67|0
1632391500000|2021-09-23 10:05:00|261.87|259.67|262|259.8|262|259.8|261.19|258.99|0
1632391800000|2021-09-23 10:10:00|261.87|259.67|266.99|264.79|268.02|265.82|261.73|259.53|0
1632392100000|2021-09-23 10:15:00|267.33|265.13|268.87|266.67|270.94|268.74|267.06|264.86|0
1632392400000|2021-09-23 10:20:00|269.14|266.94|268.17|265.97|269.69|267.49|267.9|265.7|0
1632392700000|2021-09-23 10:25:00|268.31|266.11|266.39|264.19|268.31|266.11|266.25|264.05|0
1632393000000|2021-09-23 10:30:00|266.46|264.26|266.8|264.6|267.21|265.01|266.39|264.19|0
1632393300000|2021-09-23 10:35:00|266.66|264.46|267.62|265.42|268.31|266.11|266.39|264.19|0
1632393600000|2021-09-23 10:40:00|267.55|265.35|267.41|265.21|268.72|266.52|266.8|264.6|0
1632393900000|2021-09-23 10:45:00|267.48|265.28|269.82|267.62|270.65|268.45|267.34|265.14|0
1632394200000|2021-09-23 10:50:00|270.09|267.89|269.4|267.2|271.06|268.86|268.85|266.65|0
1632394500000|2021-09-23 10:55:00|269.26|267.06|268.02|265.82|269.95|267.75|267.89|265.69|0
1632394800000|2021-09-23 11:00:00|268.71|266.51|268.57|266.37|268.71|266.51|267.75|265.55|0
1632395100000|2021-09-23 11:05:00|268.43|266.23|267.74|265.54|268.57|266.37|267.47|265.27|0
1632395400000|2021-09-23 11:10:00|267.82|265.62|269.39|267.19|269.53|267.33|267.47|265.27|0
1632395700000|2021-09-23 11:15:00|269.26|267.06|267.6|265.4|269.26|267.06|267.47|265.27|0
1632396000000|2021-09-23 11:20:00|267.54|265.34|267.05|264.85|267.6|265.4|266.91|264.71|0
1632396300000|2021-09-23 11:25:00|267.19|264.99|268.29|266.09|268.56|266.36|267.05|264.85|0
1632396600000|2021-09-23 11:30:00|268.42|266.22|265.68|263.48|268.56|266.36|265.68|263.48|0
1632396900000|2021-09-23 11:35:00|265.82|263.62|266.5|264.3|266.5|264.3|265.4|263.2|0
1632397200000|2021-09-23 11:40:00|266.36|264.16|266.57|264.37|266.91|264.71|266.09|263.89|0
1632397500000|2021-09-23 11:45:00|266.63|264.43|267.32|265.12|268.14|265.94|266.63|264.43|0
1632397800000|2021-09-23 11:50:00|267.45|265.25|267.31|265.11|267.86|265.66|266.9|264.7|0
1632398100000|2021-09-23 11:55:00|267.18|264.98|268|265.8|269.38|267.18|267.18|264.98|0
1632398400000|2021-09-23 12:00:00|267.59|265.39|269.65|267.45|270.2|268|267.59|265.39|0
1632398700000|2021-09-23 12:05:00|269.93|267.73|268.96|266.76|270.34|268.14|268.68|266.48|0
1632399000000|2021-09-23 12:10:00|269.1|266.9|269.37|267.17|269.65|267.45|268.54|266.34|0
1632399300000|2021-09-23 12:15:00|269.65|267.45|267.03|264.83|269.65|267.45|266.89|264.69|0
1632399600000|2021-09-23 12:20:00|267.17|264.97|266.48|264.28|267.3|265.1|265.8|263.6|0
1632399900000|2021-09-23 12:25:00|266.62|264.42|264.97|262.77|267.32|265.12|264.76|262.56|0
1632400200000|2021-09-23 12:30:00|264.9|262.7|264.62|262.42|266.13|263.93|264.08|261.88|0
1632400500000|2021-09-23 12:35:00|264.76|262.56|264.35|262.15|265.17|262.97|263.94|261.74|0
1632400800000|2021-09-23 12:40:00|264.21|262.01|265.3|263.1|265.72|263.52|264.21|262.01|0
1632401100000|2021-09-23 12:45:00|265.44|263.24|265.16|262.96|265.99|263.79|264.34|262.14|0
1632401400000|2021-09-23 12:50:00|265.3|263.1|267.22|265.02|267.36|265.16|264.62|262.42|0
1632401700000|2021-09-23 12:55:00|267.36|265.16|267.77|265.57|268.05|265.85|265.57|263.37|0
1632402000000|2021-09-23 13:00:00|267.91|265.71|268.88|266.68|269.15|266.95|266.95|264.75|0
1632402300000|2021-09-23 13:05:00|268.74|266.54|270.4|268.2|271.93|269.73|268.74|266.54|0
1632402600000|2021-09-23 13:10:00|270.26|268.06|272.07|269.87|273.47|271.27|270.26|268.06|0
1632402900000|2021-09-23 13:15:00|272.21|270.01|270.81|268.61|272.35|270.15|270.12|267.92|0
1632403200000|2021-09-23 13:20:00|270.75|268.55|269.98|267.78|271.79|269.59|269.29|267.09|0
1632403500000|2021-09-23 13:25:00|269.7|267.5|269.01|266.81|269.84|267.64|268.73|266.53|0
1632403800000|2021-09-23 13:30:00|268.59|266.39|267.21|265.01|269.91|267.71|265.28|263.08|0
1632404100000|2021-09-23 13:35:00|267.35|265.15|259.56|257.36|267.62|265.42|259.43|257.23|0
1632404400000|2021-09-23 13:40:00|259.43|257.23|258.08|255.88|260.78|258.58|256.6|254.4|0
1632404700000|2021-09-23 13:45:00|257.61|255.41|253.93|251.73|259.74|257.54|253.67|251.47|0
1632405000000|2021-09-23 13:50:00|253.8|251.6|254.27|252.07|255.54|253.34|253|250.8|0
1632405300000|2021-09-23 13:55:00|253.93|251.73|254.87|252.67|254.87|252.67|251.67|249.47|0
1632405600000|2021-09-23 14:00:00|254.2|252|251.39|249.19|254.6|252.4|246.79|244.59|0
1632405900000|2021-09-23 14:05:00|251.26|249.06|251.52|249.32|252.05|249.85|250.2|248|0
1632406200000|2021-09-23 14:10:00|251.26|249.06|249.93|247.73|252.05|249.85|249.93|247.73|0
1632406500000|2021-09-23 14:15:00|249.53|247.33|250.19|247.99|250.85|248.65|248.09|245.89|0
1632406800000|2021-09-23 14:20:00|250.06|247.86|248.87|246.67|250.46|248.26|248.35|246.15|0
1632407100000|2021-09-23 14:25:00|248.74|246.54|249.53|247.33|249.53|247.33|247.56|245.36|0
1632407400000|2021-09-23 14:30:00|249.26|247.06|249.53|247.33|251.38|249.18|249|246.8|0
1632407700000|2021-09-23 14:35:00|249.39|247.19|250.85|248.65|251.77|249.57|248.74|246.54|0
1632408000000|2021-09-23 14:40:00|250.71|248.51|251.24|249.04|251.24|249.04|250.05|247.85|0
1632408300000|2021-09-23 14:45:00|251.11|248.91|247.94|245.74|251.11|248.91|247.55|245.35|0
1632408600000|2021-09-23 14:50:00|248.07|245.87|246.24|244.04|248.33|246.13|246.24|244.04|0
1632408900000|2021-09-23 14:55:00|246.37|244.17|246.89|244.69|247.94|245.74|246.37|244.17|0
1632409200000|2021-09-23 15:00:00|247.15|244.95|249.12|246.92|249.12|246.92|247.15|244.95|0
1632409500000|2021-09-23 15:05:00|248.99|246.79|249.25|247.05|249.78|247.58|247.54|245.34|0
1632409800000|2021-09-23 15:10:00|249.38|247.18|248.59|246.39|249.78|247.58|247.93|245.73|0
1632410100000|2021-09-23 15:15:00|248.46|246.26|250.3|248.1|250.3|248.1|248.46|246.26|0
1632410400000|2021-09-23 15:20:00|250.43|248.23|250.43|248.23|251.76|249.56|250.3|248.1|0
1632410700000|2021-09-23 15:25:00|250.69|248.49|248.98|246.78|250.83|248.63|248.58|246.38|0
1632411000000|2021-09-23 15:30:00|249.11|246.91|248.45|246.25|249.24|247.04|247.66|245.46|0
1632411300000|2021-09-23 15:35:00|248.32|246.12|247.26|245.06|248.84|246.64|246.87|244.67|0
1632411600000|2021-09-23 15:40:00|247.39|245.19|248.97|246.77|249.76|247.56|247.39|245.19|0
1632411900000|2021-09-23 15:45:00|249.1|246.9|249.36|247.16|250.02|247.82|248.44|246.24|0
1632412200000|2021-09-23 15:50:00|248.97|246.77|247.78|245.58|249.76|247.56|247.65|245.45|0
1632412500000|2021-09-23 15:55:00|247.65|245.45|247.12|244.92|247.65|245.45|246.86|244.66|0
1632412800000|2021-09-23 16:00:00|246.99|244.79|248.44|246.24|249.09|246.89|246.86|244.66|0
1632413100000|2021-09-23 16:05:00|248.17|245.97|248.7|246.5|248.96|246.76|247.52|245.32|0
1632413400000|2021-09-23 16:10:00|248.56|246.36|247.71|245.51|248.96|246.76|246.99|244.79|0
1632413700000|2021-09-23 16:15:00|247.77|245.57|249.74|247.54|249.87|247.67|247.12|244.92|0
1632414000000|2021-09-23 16:20:00|249.61|247.41|250|247.8|250|247.8|248.95|246.75|0
1632414300000|2021-09-23 16:25:00|250.26|248.06|247.59|245.39|251.05|248.85|247.59|245.39|0
1632414600000|2021-09-23 16:30:00|247.72|245.52|246.94|244.74|247.72|245.52|246.81|244.61|0
1632414900000|2021-09-23 16:35:00|247.07|244.87|246.2|244|247.2|245|246.07|243.87|0
1632415200000|2021-09-23 16:40:00|246.07|243.87|245.94|243.74|246.59|244.39|245.81|243.61|0
1632415500000|2021-09-23 16:45:00|246.07|243.87|246.07|243.87|246.72|244.52|245.15|242.95|0
1632415800000|2021-09-23 16:50:00|245.93|243.73|246.06|243.86|246.2|244|245.54|243.34|0
1632416100000|2021-09-23 16:55:00|245.93|243.73|247.11|244.91|247.5|245.3|245.67|243.47|0
1632416400000|2021-09-23 17:00:00|247.24|245.04|245.67|243.47|247.24|245.04|245.67|243.47|0
1632416700000|2021-09-23 17:05:00|245.54|243.34|243.97|241.77|245.8|243.6|243.84|241.64|0
1632417000000|2021-09-23 17:10:00|244.1|241.9|244.88|242.68|245.53|243.33|244.1|241.9|0
1632417300000|2021-09-23 17:15:00|244.75|242.55|244.1|241.9|244.88|242.68|243.97|241.77|0
1632417600000|2021-09-23 17:20:00|244.23|242.03|244.1|241.9|244.62|242.42|243.84|241.64|0
1632417900000|2021-09-23 17:25:00|244.23|242.03|243.71|241.51|244.36|242.16|243.45|241.25|0
1632418200000|2021-09-23 17:30:00|243.45|241.25|242.8|240.6|243.71|241.51|242.67|240.47|0
1632418500000|2021-09-23 17:35:00|242.67|240.47|242.28|240.08|243.31|241.11|242.28|240.08|0
1632418800000|2021-09-23 17:40:00|242.15|239.95|242.28|240.08|243.05|240.85|241.89|239.69|0
1632419100000|2021-09-23 17:45:00|242.15|239.95|242.4|240.2|242.66|240.46|242.02|239.82|0
1632419400000|2021-09-23 17:50:00|242.27|240.07|242.29|240.09|244.59|242.39|241.63|239.43|0
1632419700000|2021-09-23 17:55:00|242.42|240.22|242.03|239.83|242.81|240.61|241.9|239.7|0
1632420000000|2021-09-23 18:00:00|241.9|239.7|242.67|240.47|242.8|240.6|241.9|239.7|0
1632420300000|2021-09-23 18:05:00|242.54|240.34|243.83|241.63|243.96|241.76|242.16|239.96|0
1632420600000|2021-09-23 18:10:00|244.09|241.89|244.22|242.02|244.74|242.54|243.96|241.76|0
1632420900000|2021-09-23 18:15:00|244.09|241.89|244.48|242.28|244.87|242.67|243.83|241.63|0
1632421200000|2021-09-23 18:20:00|244.35|242.15|244.74|242.54|244.87|242.67|244.09|241.89|0
1632421500000|2021-09-23 18:25:00|244.61|242.41|244.86|242.66|245.13|242.93|244.48|242.28|0
1632421800000|2021-09-23 18:30:00|244.73|242.53|244.73|242.53|244.86|242.66|243.44|241.24|0
1632422100000|2021-09-23 18:35:00|244.86|242.66|245.25|243.05|245.64|243.44|244.86|242.66|0
1632422400000|2021-09-23 18:40:00|245.12|242.92|246.42|244.22|246.42|244.22|245.12|242.92|0
1632422700000|2021-09-23 18:45:00|246.29|244.09|245.32|243.12|246.68|244.48|245.19|242.99|0
1632423000000|2021-09-23 18:50:00|245.45|243.25|244.8|242.6|245.45|243.25|244.41|242.21|0
1632423300000|2021-09-23 18:55:00|244.93|242.73|244.27|242.07|244.93|242.73|243.75|241.55|0
1632423600000|2021-09-23 19:00:00|244.14|241.94|243.88|241.68|244.92|242.72|243.88|241.68|0
1632423900000|2021-09-23 19:05:00|244.01|241.81|245.44|243.24|245.44|243.24|244.01|241.81|0
1632424200000|2021-09-23 19:10:00|245.57|243.37|247.01|244.81|247.01|244.81|245.57|243.37|0
1632424500000|2021-09-23 19:15:00|246.88|244.68|246.62|244.42|247.27|245.07|246.09|243.89|0
1632424800000|2021-09-23 19:20:00|246.35|244.15|245.7|243.5|246.75|244.55|245.57|243.37|0
1632425100000|2021-09-23 19:25:00|245.57|243.37|246.61|244.41|246.61|244.41|245.44|243.24|0
1632425400000|2021-09-23 19:30:00|246.48|244.28|245.69|243.49|247.53|245.33|245.69|243.49|0
1632425700000|2021-09-23 19:35:00|245.56|243.36|246.48|244.28|246.87|244.67|245.43|243.23|0
1632426000000|2021-09-23 19:40:00|246.35|244.15|246.08|243.88|247.13|244.93|245.3|243.1|0
1632426300000|2021-09-23 19:45:00|246.21|244.01|245.99|243.79|247.92|245.72|244.94|242.74|0
1632426600000|2021-09-23 19:50:00|246.38|244.18|245.99|243.79|247.7|245.5|245.85|243.65|0
1632426900000|2021-09-23 19:55:00|246.12|243.92|247.96|245.76|248.36|246.16|246.12|243.92|0
1632427200000|2021-09-23 20:00:00|248.49|246.29|249.02|246.82|249.02|246.82|247.7|245.5|0
1632427500000|2021-09-23 20:05:00|249.15|246.95|246.9|244.7|249.15|246.95|246.51|244.31|0
1632427800000|2021-09-23 20:10:00|246.77|244.57|246.9|244.7|247.3|245.1|245.98|243.78|0
1632428100000|2021-09-23 20:15:00|246.84|244.24|246.7|244.1|246.84|244.24|245.78|243.18|0
1632428400000|2021-09-23 20:20:00|246.57|243.97|246.96|244.36|246.96|244.36|245.78|243.18|0
1632428700000|2021-09-23 20:25:00|246.83|244.23|248.02|245.42|248.15|245.55|246.83|244.23|0
1632429000000|2021-09-23 20:30:00|248.28|245.68|247.35|244.75|248.68|246.08|247.35|244.75|0
1632429300000|2021-09-23 20:35:00|247.22|244.62|247.22|244.62|247.62|245.02|246.96|244.36|0
1632429600000|2021-09-23 20:40:00|247.35|244.75|246.82|244.22|247.62|245.02|246.82|244.22|0
1632429900000|2021-09-23 20:45:00|246.43|243.83|248.54|245.94|248.54|245.94|246.43|243.83|0
1632430200000|2021-09-23 20:50:00|248.41|245.81|247.08|244.48|248.67|246.07|247.08|244.48|0
1632430500000|2021-09-23 20:55:00|247.21|244.61|247.41|244.81|247.48|244.88|246.95|244.35|0
1632430800000|2021-09-23 21:00:00|247.43|244.83|247.37|244.77|247.76|245.16|247.35|244.75|0
1632431100000|2021-09-23 21:05:00|247.43|244.83|246.93|244.33|247.43|244.83|246.9|244.3|0
1632431400000|2021-09-23 21:10:00|246.97|244.37|247.06|244.46|247.14|244.54|246.97|244.37|0
1632431700000|2021-09-23 21:15:00|247.08|244.48|247.08|244.48|247.08|244.48|247.08|244.48|0
1632432000000|2021-09-23 21:20:00|247.06|244.46|247.02|244.42|247.06|244.46|246.93|244.33|0
1632432300000|2021-09-23 21:25:00|247.04|244.44|246.89|244.29|247.08|244.48|246.85|244.25|0
1632432600000|2021-09-23 21:30:00|246.9|244.3|246.89|244.29|246.9|244.3|246.89|244.29|0
1632432900000|2021-09-23 21:35:00|246.9|244.3|247.05|244.45|247.05|244.45|246.9|244.3|0
1632433200000|2021-09-23 21:40:00|247.07|244.47|247.17|244.57|247.3|244.7|247.07|244.47|0
1632433500000|2021-09-23 21:45:00|247.2|244.6|247.22|244.62|247.28|244.68|247.17|244.57|0
1632433800000|2021-09-23 21:50:00|247.14|244.54|247.08|244.48|247.16|244.56|247.06|244.46|0
1632434100000|2021-09-23 21:55:00|247.12|244.52|247.14|244.54|247.34|244.74|247.05|244.45|0
1632434400000|2021-09-23 22:00:00|247.52|244.92|246.92|244.32|247.52|244.92|246.66|244.06|0
1632434700000|2021-09-23 22:05:00|247.05|244.45|246.39|243.79|247.05|244.45|246.26|243.66|0
1632435000000|2021-09-23 22:10:00|246.26|243.66|246.26|243.66|246.39|243.79|245.47|242.87|0
1632435300000|2021-09-23 22:15:00|246.13|243.53|246.39|243.79|246.46|243.86|246|243.4|0
1632435600000|2021-09-23 22:20:00|246.33|243.73|246.65|244.05|246.91|244.31|246.26|243.66|0
1632435900000|2021-09-23 22:25:00|246.52|243.92|246.25|243.65|246.65|244.05|246.12|243.52|0
1632436200000|2021-09-23 22:30:00|245.99|243.39|246.58|243.98|246.58|243.98|245.73|243.13|0
1632436500000|2021-09-23 22:35:00|246.65|244.05|246.25|243.65|246.65|244.05|246.19|243.59|0
1632436800000|2021-09-23 22:40:00|246.19|243.59|245.98|243.38|246.25|243.65|245.72|243.12|0
1632437100000|2021-09-23 22:45:00|245.85|243.25|245.59|242.99|245.85|243.25|245.59|242.99|0
1632437400000|2021-09-23 22:50:00|245.72|243.12|245.65|243.05|245.72|243.12|245.59|242.99|0
1632437700000|2021-09-23 22:55:00|245.72|243.12|245.85|243.25|246.11|243.51|245.72|243.12|0
1632438000000|2021-09-23 23:00:00|245.78|243.18|245.58|242.98|245.85|243.25|245.45|242.85|0
1632438300000|2021-09-23 23:05:00|245.71|243.11|245.45|242.85|245.71|243.11|245.45|242.85|0
1632438600000|2021-09-23 23:10:00|245.32|242.72|245.45|242.85|245.45|242.85|244.99|242.39|0
1632438900000|2021-09-23 23:15:00|245.31|242.71|245.18|242.58|245.31|242.71|245.05|242.45|0
1632439200000|2021-09-23 23:20:00|245.31|242.71|245.57|242.97|245.7|243.1|244.92|242.32|0
1632439500000|2021-09-23 23:25:00|245.44|242.84|245.7|243.1|245.7|243.1|245.05|242.45|0
1632439800000|2021-09-23 23:30:00|245.83|243.23|245.04|242.44|247.15|244.55|245.04|242.44|0
1632440100000|2021-09-23 23:35:00|245.17|242.57|244.78|242.18|245.31|242.71|244.78|242.18|0
1632440400000|2021-09-23 23:40:00|244.91|242.31|245.17|242.57|245.3|242.7|244.52|241.92|0
1632440700000|2021-09-23 23:45:00|245.04|242.44|245.96|243.36|246.22|243.62|245.04|242.44|0
1632441000000|2021-09-23 23:50:00|246.09|243.49|245.56|242.96|246.09|243.49|245.43|242.83|0
1632441300000|2021-09-23 23:55:00|245.69|243.09|246.35|243.75|246.48|243.88|245.5|242.9|0
1632441600000|2021-09-24 00:00:00|246.22|243.62|245.69|243.09|246.48|243.88|245.56|242.96|0
1632441900000|2021-09-24 00:05:00|245.56|242.96|245.82|243.22|246.08|243.48|245.42|242.82|0
1632442200000|2021-09-24 00:10:00|245.95|243.35|244.37|241.77|245.95|243.35|243.98|241.38|0
1632442500000|2021-09-24 00:15:00|244.24|241.64|242.41|239.81|244.24|241.64|242.41|239.81|0
1632442800000|2021-09-24 00:20:00|242.15|239.55|241.37|238.77|242.15|239.55|240.85|238.25|0
1632443100000|2021-09-24 00:25:00|241.24|238.64|242.67|240.07|242.67|240.07|241.11|238.51|0
1632443400000|2021-09-24 00:30:00|242.8|240.2|242.53|239.93|242.8|240.2|242.15|239.55|0
1632443700000|2021-09-24 00:35:00|242.4|239.8|242.79|240.19|242.92|240.32|242.14|239.54|0
1632444000000|2021-09-24 00:40:00|242.92|240.32|242.92|240.32|243.18|240.58|242.79|240.19|0
1632444300000|2021-09-24 00:45:00|243.05|240.45|243.18|240.58|243.83|241.23|242.79|240.19|0
1632444600000|2021-09-24 00:50:00|243.31|240.71|244.09|241.49|244.23|241.63|243.18|240.58|0
1632444900000|2021-09-24 00:55:00|243.96|241.36|243.96|241.36|244.22|241.62|243.7|241.1|0
1632445200000|2021-09-24 01:00:00|243.57|240.97|243.96|241.36|244.09|241.49|243.57|240.97|0
1632445500000|2021-09-24 01:05:00|244.03|241.43|244.48|241.88|244.48|241.88|242.91|240.31|0
1632445800000|2021-09-24 01:10:00|244.74|242.14|244.09|241.49|245.27|242.67|244.09|241.49|0
1632446100000|2021-09-24 01:15:00|244.02|241.42|243.56|240.96|244.22|241.62|243.3|240.7|0
1632446400000|2021-09-24 01:20:00|243.5|240.9|243.3|240.7|243.56|240.96|242.91|240.31|0
1632446700000|2021-09-24 01:25:00|243.17|240.57|243.03|240.43|243.76|241.16|242.77|240.17|0
1632447000000|2021-09-24 01:30:00|242.9|240.3|243.68|241.08|243.95|241.35|242.9|240.3|0
1632447300000|2021-09-24 01:35:00|243.55|240.95|243.81|241.21|244.21|241.61|243.29|240.69|0
1632447600000|2021-09-24 01:40:00|243.94|241.34|244.86|242.26|245.12|242.52|243.81|241.21|0
1632447900000|2021-09-24 01:45:00|244.99|242.39|246.3|243.7|246.37|243.77|244.99|242.39|0
1632448200000|2021-09-24 01:50:00|246.37|243.77|245.84|243.24|246.37|243.77|245.38|242.78|0
1632448500000|2021-09-24 01:55:00|245.77|243.17|249.34|246.74|249.74|247.14|245.77|243.17|0
1632448800000|2021-09-24 02:00:00|249.21|246.61|248.14|245.54|249.34|246.74|248.01|245.41|0
1632449100000|2021-09-24 02:05:00|248.21|245.61|247.02|244.42|248.21|245.61|247.02|244.42|0
1632449400000|2021-09-24 02:10:00|246.95|244.35|248.01|245.41|248.27|245.67|246.82|244.22|0
1632449700000|2021-09-24 02:15:00|248.14|245.54|247.87|245.27|248.8|246.2|247.87|245.27|0
1632450000000|2021-09-24 02:20:00|248.01|245.41|247.47|244.87|248.14|245.54|247.21|244.61|0
1632450300000|2021-09-24 02:25:00|247.34|244.74|247.08|244.48|247.47|244.87|247.08|244.48|0
1632450600000|2021-09-24 02:30:00|246.94|244.34|246.94|244.34|247.34|244.74|246.29|243.69|0
1632450900000|2021-09-24 02:35:00|246.81|244.21|247.27|244.67|247.87|245.27|246.81|244.21|0
1632451200000|2021-09-24 02:40:00|247.2|244.6|246.02|243.42|247.34|244.74|245.88|243.28|0
1632451500000|2021-09-24 02:45:00|246.15|243.55|246.35|243.75|246.81|244.21|246.15|243.55|0
1632451800000|2021-09-24 02:50:00|246.28|243.68|246.41|243.81|246.54|243.94|245.88|243.28|0
1632452100000|2021-09-24 02:55:00|246.48|243.88|246.34|243.74|246.54|243.94|246.27|243.67|0
1632452400000|2021-09-24 03:00:00|246.4|243.8|246.27|243.67|247.06|244.46|246.01|243.41|0
1632452700000|2021-09-24 03:05:00|246.21|243.61|246.93|244.33|247.06|244.46|246.21|243.61|0
1632453000000|2021-09-24 03:10:00|247.06|244.46|247.06|244.46|247.32|244.72|246.53|243.93|0
1632453300000|2021-09-24 03:15:00|246.99|244.39|246.92|244.32|247.19|244.59|246.66|244.06|0
1632453600000|2021-09-24 03:20:00|247.06|244.46|244.82|242.22|247.98|245.38|244.56|241.96|0
1632453900000|2021-09-24 03:25:00|244.95|242.35|245.73|243.13|245.93|243.33|244.95|242.35|0
1632454200000|2021-09-24 03:30:00|245.6|243|245.47|242.87|245.6|243|245.21|242.61|0
1632454500000|2021-09-24 03:35:00|245.54|242.94|246.26|243.66|246.39|243.79|245.34|242.74|0
1632454800000|2021-09-24 03:40:00|246.13|243.53|246.12|243.52|246.26|243.66|245.73|243.13|0
1632455100000|2021-09-24 03:45:00|246.25|243.65|246.12|243.52|246.52|243.92|245.86|243.26|0
1632455400000|2021-09-24 03:50:00|246.25|243.65|246.51|243.91|246.51|243.91|245.99|243.39|0
1632455700000|2021-09-24 03:55:00|246.38|243.78|246.51|243.91|246.91|244.31|246.38|243.78|0
1632456000000|2021-09-24 04:00:00|246.71|244.11|246.45|243.85|247.04|244.44|246.38|243.78|0
1632456300000|2021-09-24 04:05:00|246.38|243.78|246.77|244.17|246.9|244.3|246.38|243.78|0
1632456600000|2021-09-24 04:10:00|246.64|244.04|247.03|244.43|247.17|244.57|246.64|244.04|0
1632456900000|2021-09-24 04:15:00|247.1|244.5|246.77|244.17|247.3|244.7|246.77|244.17|0
1632457200000|2021-09-24 04:20:00|246.84|244.24|246.63|244.03|246.9|244.3|246.63|244.03|0
1632457500000|2021-09-24 04:25:00|246.7|244.1|247.03|244.43|247.03|244.43|246.63|244.03|0
1632457800000|2021-09-24 04:30:00|247.16|244.56|246.89|244.29|247.29|244.69|246.83|244.23|0
1632458100000|2021-09-24 04:35:00|247.02|244.42|246.89|244.29|247.16|244.56|246.76|244.16|0
1632458400000|2021-09-24 04:40:00|246.96|244.36|247.15|244.55|247.29|244.69|246.96|244.36|0
1632458700000|2021-09-24 04:45:00|247.28|244.68|247.15|244.55|247.28|244.68|246.89|244.29|0
1632459000000|2021-09-24 04:50:00|247.09|244.49|247.28|244.68|247.28|244.68|246.75|244.15|0
1632459300000|2021-09-24 04:55:00|247.41|244.81|248.5|245.9|248.63|246.03|247.28|244.68|0
1632459600000|2021-09-24 05:00:00|248.63|246.03|249.29|246.69|249.56|246.96|247.58|244.98|0
1632459900000|2021-09-24 05:05:00|249.16|246.56|249.55|246.95|249.62|247.02|248.83|246.23|0
1632460200000|2021-09-24 05:10:00|249.69|247.09|249.82|247.22|250.48|247.88|249.69|247.09|0
1632460500000|2021-09-24 05:15:00|249.95|247.35|250.21|247.61|250.35|247.75|249.68|247.08|0
1632460800000|2021-09-24 05:20:00|250.08|247.48|250.68|248.08|250.87|248.27|249.81|247.21|0
1632461100000|2021-09-24 05:25:00|250.61|248.01|251.27|248.67|251.8|249.2|250.61|248.01|0
1632461400000|2021-09-24 05:30:00|251.21|248.61|250.87|248.27|251.27|248.67|250.81|248.21|0
1632461700000|2021-09-24 05:35:00|250.74|248.14|250.6|248|251.13|248.53|250.6|248|0
1632462000000|2021-09-24 05:40:00|250.73|248.13|251.13|248.53|251.13|248.53|250.6|248|0
1632462300000|2021-09-24 05:45:00|251.26|248.66|250.47|247.87|251.53|248.93|250.47|247.87|0
1632462600000|2021-09-24 05:50:00|250.53|247.93|249.67|247.07|250.6|248|249.54|246.94|0
1632462900000|2021-09-24 05:55:00|249.54|246.94|250.46|247.86|250.46|247.86|249.54|246.94|0
1632463200000|2021-09-24 06:00:00|250.33|247.73|250.19|247.59|250.99|248.39|249.8|247.2|0
1632463500000|2021-09-24 06:05:00|250.06|247.46|249.53|246.93|250.06|247.46|249.13|246.53|0
1632463800000|2021-09-24 06:10:00|249.66|247.06|249.53|246.93|250.06|247.46|249.4|246.8|0
1632464100000|2021-09-24 06:15:00|249.6|247|250.45|247.85|250.45|247.85|249.53|246.93|0
1632464400000|2021-09-24 06:20:00|250.32|247.72|251.25|248.65|251.25|248.65|250.32|247.72|0
1632464700000|2021-09-24 06:25:00|251.38|248.78|251.25|248.65|251.58|248.98|251.25|248.65|0
1632465000000|2021-09-24 06:30:00|251.38|248.78|252.18|249.58|252.25|249.65|251.11|248.51|0
1632465300000|2021-09-24 06:35:00|252.04|249.44|252.04|249.44|252.18|249.58|251.91|249.31|0
1632465600000|2021-09-24 06:40:00|251.91|249.31|251.51|248.91|252.17|249.57|251.37|248.77|0
1632465900000|2021-09-24 06:45:00|251.64|249.04|251.77|249.17|251.9|249.3|251.5|248.9|0
1632466200000|2021-09-24 06:50:00|251.9|249.3|252.7|250.1|252.7|250.1|251.77|249.17|0
1632466500000|2021-09-24 06:55:00|252.83|250.23|253.03|250.43|253.7|251.1|252.57|249.97|0
1632466800000|2021-09-24 07:00:00|253.1|250.5|255.53|252.93|255.66|253.06|251.15|248.55|0
1632467100000|2021-09-24 07:05:00|255.06|252.86|255.73|253.53|257.89|255.69|255.06|252.86|0
1632467400000|2021-09-24 07:10:00|255.87|253.67|254.52|252.32|256.54|254.34|254.26|252.06|0
1632467700000|2021-09-24 07:15:00|254.39|252.19|253.58|251.38|255.19|252.99|253.45|251.25|0
1632468000000|2021-09-24 07:20:00|253.72|251.52|256.94|254.74|257.07|254.87|253.72|251.52|0
1632468300000|2021-09-24 07:25:00|256.67|254.47|256.67|254.47|258.02|255.82|255.73|253.53|0
1632468600000|2021-09-24 07:30:00|256.8|254.6|259.15|256.95|259.76|257.56|256.65|254.45|0
1632468900000|2021-09-24 07:35:00|259.08|256.88|258.26|256.06|259.08|256.88|257.19|254.99|0
1632469200000|2021-09-24 07:40:00|258.4|256.2|257.45|255.25|259.21|257.01|257.45|255.25|0
1632469500000|2021-09-24 07:45:00|257.59|255.39|257.18|254.98|258.53|256.33|257.05|254.85|0
1632469800000|2021-09-24 07:50:00|257.32|255.12|256.24|254.04|257.58|255.38|255.97|253.77|0
1632470100000|2021-09-24 07:55:00|256.37|254.17|258.53|256.33|258.66|256.46|256.37|254.17|0
1632470400000|2021-09-24 08:00:00|258.26|256.06|257.31|255.11|258.33|256.13|256.64|254.44|0
1632470700000|2021-09-24 08:05:00|257.38|255.18|259.33|257.13|259.88|257.68|257.31|255.11|0
1632471000000|2021-09-24 08:10:00|259.47|257.27|259.74|257.54|259.74|257.54|258.12|255.92|0
1632471300000|2021-09-24 08:15:00|259.67|257.47|260.49|258.29|260.55|258.35|259.13|256.93|0
1632471600000|2021-09-24 08:20:00|260.42|258.22|261.82|259.62|262.64|260.44|260.42|258.22|0
1632471900000|2021-09-24 08:25:00|261.69|259.49|259.93|257.73|261.96|259.76|259.53|257.33|0
1632472200000|2021-09-24 08:30:00|259.66|257.46|258.85|256.65|259.8|257.6|258.38|256.18|0
1632472500000|2021-09-24 08:35:00|258.79|256.59|259.12|256.92|260.2|258|258.79|256.59|0
1632472800000|2021-09-24 08:40:00|259.05|256.85|259.38|257.18|259.52|257.32|258.85|256.65|0
1632473100000|2021-09-24 08:45:00|259.25|257.05|257.36|255.16|260.33|258.13|257.36|255.16|0
1632473400000|2021-09-24 08:50:00|257.23|255.03|255.82|253.62|257.3|255.1|255.75|253.55|0
1632473700000|2021-09-24 08:55:00|255.61|253.41|256.01|253.81|256.55|254.35|255.61|253.41|0
1632474000000|2021-09-24 09:00:00|255.88|253.68|256.95|254.75|257.09|254.89|255.88|253.68|0
1632474300000|2021-09-24 09:05:00|256.89|254.69|256.68|254.48|257.49|255.29|256.68|254.48|0
1632474600000|2021-09-24 09:10:00|256.81|254.61|257.48|255.28|257.89|255.69|256.81|254.61|0
1632474900000|2021-09-24 09:15:00|257.62|255.42|258.23|256.03|258.56|256.36|257.48|255.28|0
1632475200000|2021-09-24 09:20:00|258.29|256.09|257.48|255.28|258.29|256.09|257.08|254.88|0
1632475500000|2021-09-24 09:25:00|257.35|255.15|258.36|256.16|258.42|256.22|256.67|254.47|0
1632475800000|2021-09-24 09:30:00|258.29|256.09|257.61|255.41|258.49|256.29|257.07|254.87|0
1632476100000|2021-09-24 09:35:00|257.55|255.35|256.67|254.47|257.74|255.54|256.4|254.2|0
1632476400000|2021-09-24 09:40:00|256.53|254.33|257.07|254.87|257.34|255.14|256.53|254.33|0
1632476700000|2021-09-24 09:45:00|257.2|255|259.76|257.56|259.9|257.7|257.2|255|0
1632477000000|2021-09-24 09:50:00|259.63|257.43|259.76|257.56|261.12|258.92|259.63|257.43|0
1632477300000|2021-09-24 09:55:00|259.63|257.43|261.12|258.92|261.52|259.32|259.49|257.29|0
1632477600000|2021-09-24 10:00:00|261.25|259.05|260.57|258.37|261.52|259.32|260.44|258.24|0
1632477900000|2021-09-24 10:05:00|260.71|258.51|259.48|257.28|261.11|258.91|259.35|257.15|0
1632478200000|2021-09-24 10:10:00|259.62|257.42|259.01|256.81|259.62|257.42|258.47|256.27|0
1632478500000|2021-09-24 10:15:00|258.94|256.74|258.67|256.47|259.21|257.01|258.13|255.93|0
1632478800000|2021-09-24 10:20:00|258.54|256.34|256.65|254.45|258.94|256.74|256.65|254.45|0
1632479100000|2021-09-24 10:25:00|256.85|254.65|257.99|255.79|258.67|256.47|255.98|253.78|0
1632479400000|2021-09-24 10:30:00|257.86|255.66|258.26|256.06|259.2|257|257.72|255.52|0
1632479700000|2021-09-24 10:35:00|258.12|255.92|258.8|256.6|258.8|256.6|257.99|255.79|0
1632480000000|2021-09-24 10:40:00|258.93|256.73|257.72|255.52|259.2|257|257.45|255.25|0
1632480300000|2021-09-24 10:45:00|257.58|255.38|258.12|255.92|258.79|256.59|257.58|255.38|0
1632480600000|2021-09-24 10:50:00|257.98|255.78|258.25|256.05|258.66|256.46|257.98|255.78|0
1632480900000|2021-09-24 10:55:00|258.32|256.12|259.6|257.4|260.55|258.35|258.32|256.12|0
1632481200000|2021-09-24 11:00:00|259.73|257.53|258.92|256.72|259.73|257.53|258.38|256.18|0
1632481500000|2021-09-24 11:05:00|258.86|256.66|258.24|256.04|258.92|256.72|258.24|256.04|0
1632481800000|2021-09-24 11:10:00|258.38|256.18|261.49|259.29|262.17|259.97|258.24|256.04|0
1632482100000|2021-09-24 11:15:00|261.63|259.43|261.9|259.7|262.44|260.24|261.22|259.02|0
1632482400000|2021-09-24 11:20:00|261.76|259.56|259.86|257.66|261.76|259.56|259.59|257.39|0
1632482700000|2021-09-24 11:25:00|260|257.8|258.64|256.44|260.94|258.74|258.64|256.44|0
1632483000000|2021-09-24 11:30:00|258.78|256.58|259.18|256.98|259.59|257.39|258.1|255.9|0
1632483300000|2021-09-24 11:35:00|259.31|257.11|258.64|256.44|259.31|257.11|258.5|256.3|0
1632483600000|2021-09-24 11:40:00|258.5|256.3|260.26|258.06|260.39|258.19|258.5|256.3|0
1632483900000|2021-09-24 11:45:00|260.39|258.19|260.12|257.92|260.66|258.46|259.85|257.65|0
1632484200000|2021-09-24 11:50:00|259.98|257.78|261.07|258.87|261.28|259.08|259.98|257.78|0
1632484500000|2021-09-24 11:55:00|261.2|259|262.29|260.09|262.43|260.23|261.14|258.94|0
1632484800000|2021-09-24 12:00:00|262.43|260.23|261.88|259.68|262.43|260.23|261.74|259.54|0
1632485100000|2021-09-24 12:05:00|261.74|259.54|261.2|259|262.02|259.82|261.06|258.86|0
1632485400000|2021-09-24 12:10:00|261.27|259.07|264.06|261.86|264.2|262|261.2|259|0
1632485700000|2021-09-24 12:15:00|263.92|261.72|263.1|260.9|263.92|261.72|261.6|259.4|0
1632486000000|2021-09-24 12:20:00|263.17|260.97|263.1|260.9|263.51|261.31|262.28|260.08|0
1632486300000|2021-09-24 12:25:00|263.23|261.03|262.54|260.34|264.58|262.38|262.4|260.2|0
1632486600000|2021-09-24 12:30:00|262.67|260.47|265.26|263.06|265.4|263.2|262.67|260.47|0
1632486900000|2021-09-24 12:35:00|265.12|262.92|264.3|262.1|265.26|263.06|264.03|261.83|0
1632487200000|2021-09-24 12:40:00|264.71|262.51|264.3|262.1|265.26|263.06|264.3|262.1|0
1632487500000|2021-09-24 12:45:00|264.23|262.03|265.25|263.05|265.66|263.46|264.16|261.96|0
1632487800000|2021-09-24 12:50:00|265.12|262.92|265.39|263.19|265.94|263.74|264.57|262.37|0
1632488100000|2021-09-24 12:55:00|265.32|263.12|264.43|262.23|265.39|263.19|264.29|262.09|0
1632488400000|2021-09-24 13:00:00|264.57|262.37|264.97|262.77|265.66|263.46|264.56|262.36|0
1632488700000|2021-09-24 13:05:00|264.84|262.64|264.7|262.5|265.25|263.05|264.43|262.23|0
1632489000000|2021-09-24 13:10:00|264.56|262.36|264.42|262.22|265.24|263.04|264.42|262.22|0
1632489300000|2021-09-24 13:15:00|264.36|262.16|263.47|261.27|264.56|262.36|262.86|260.66|0
1632489600000|2021-09-24 13:20:00|263.33|261.13|262.65|260.45|263.67|261.47|262.65|260.45|0
1632489900000|2021-09-24 13:25:00|262.79|260.59|260.75|258.55|262.79|260.59|260.75|258.55|0
1632490200000|2021-09-24 13:30:00|261.16|258.96|255.24|253.04|261.97|259.77|255.18|252.98|0
1632490500000|2021-09-24 13:35:00|255.51|253.31|254.84|252.64|256.04|253.84|253.78|251.58|0
1632490800000|2021-09-24 13:40:00|254.98|252.78|248.84|246.64|255.08|252.88|248.05|245.85|0
1632491100000|2021-09-24 13:45:00|248.97|246.77|253.78|251.58|254.72|252.52|248.71|246.51|0
1632491400000|2021-09-24 13:50:00|253.38|251.18|250.7|248.5|253.51|251.31|249.63|247.43|0
1632491700000|2021-09-24 13:55:00|250.83|248.63|246.06|243.86|251.1|248.9|245.67|243.47|0
1632492000000|2021-09-24 14:00:00|245.53|243.33|244.48|242.28|245.67|243.47|244.22|242.02|0
1632492300000|2021-09-24 14:05:00|244.35|242.15|246.45|244.25|246.98|244.78|244.35|242.15|0
1632492600000|2021-09-24 14:10:00|246.32|244.12|248.3|246.1|249.23|247.03|246.32|244.12|0
1632492900000|2021-09-24 14:15:00|248.56|246.36|248.16|245.96|249.62|247.42|246.45|244.25|0
1632493200000|2021-09-24 14:20:00|247.77|245.57|246.18|243.98|248.69|246.49|245.39|243.19|0
1632493500000|2021-09-24 14:25:00|245.92|243.72|248.43|246.23|248.43|246.23|245.39|243.19|0
1632493800000|2021-09-24 14:30:00|248.29|246.09|249.75|247.55|249.75|247.55|247.37|245.17|0
1632494100000|2021-09-24 14:35:00|249.48|247.28|249.22|247.02|249.75|247.55|248.16|245.96|0
1632494400000|2021-09-24 14:40:00|249.29|247.09|250.01|247.81|250.15|247.95|247.89|245.69|0
1632494700000|2021-09-24 14:45:00|249.75|247.55|249.61|247.41|252.01|249.81|248.42|246.22|0
1632495000000|2021-09-24 14:50:00|249.88|247.68|252.28|250.08|252.95|250.75|249.61|247.41|0
1632495300000|2021-09-24 14:55:00|252.14|249.94|250.67|248.47|252.14|249.94|250.14|247.94|0
1632495600000|2021-09-24 15:00:00|250.8|248.6|247.88|245.68|251.07|248.87|247.75|245.55|0
1632495900000|2021-09-24 15:05:00|248.01|245.81|247.88|245.68|249.07|246.87|247.75|245.55|0
1632496200000|2021-09-24 15:10:00|247.75|245.55|248.8|246.6|248.94|246.74|247.75|245.55|0
1632496500000|2021-09-24 15:15:00|248.94|246.74|249.07|246.87|249.73|247.53|248.4|246.2|0
1632496800000|2021-09-24 15:20:00|249.2|247|250.53|248.33|250.66|248.46|248.93|246.73|0
1632497100000|2021-09-24 15:25:00|250.66|248.46|252.26|250.06|252.8|250.6|250.66|248.46|0
1632497400000|2021-09-24 15:30:00|252.53|250.33|251.26|249.06|252.53|250.33|251.06|248.86|0
1632497700000|2021-09-24 15:35:00|251.32|249.12|251.46|249.26|253.33|251.13|250.79|248.59|0
1632498000000|2021-09-24 15:40:00|251.19|248.99|251.32|249.12|251.86|249.66|250.52|248.32|0
1632498300000|2021-09-24 15:45:00|251.05|248.85|249.72|247.52|251.45|249.25|249.59|247.39|0
1632498600000|2021-09-24 15:50:00|249.59|247.39|247.2|245|249.85|247.65|246.8|244.6|0
1632498900000|2021-09-24 15:55:00|247.07|244.87|247.73|245.53|248.12|245.92|247.07|244.87|0
1632499200000|2021-09-24 16:00:00|247.59|245.39|248.39|246.19|249.05|246.85|247.59|245.39|0
1632499500000|2021-09-24 16:05:00|248.25|246.05|247.72|245.52|248.52|246.32|247.46|245.26|0
1632499800000|2021-09-24 16:10:00|247.59|245.39|246.93|244.73|247.99|245.79|246.4|244.2|0
1632500100000|2021-09-24 16:15:00|247.06|244.86|245.87|243.67|247.46|245.26|245.87|243.67|0
1632500400000|2021-09-24 16:20:00|246|243.8|246|243.8|246.66|244.46|245.61|243.41|0
1632500700000|2021-09-24 16:25:00|245.87|243.67|246.79|244.59|246.79|244.59|245.61|243.41|0
1632501000000|2021-09-24 16:30:00|246.66|244.46|247.32|245.12|247.45|245.25|246|243.8|0
1632501300000|2021-09-24 16:35:00|247.18|244.98|246.33|244.13|247.32|245.12|246.33|244.13|0
1632501600000|2021-09-24 16:40:00|246.39|244.19|245.47|243.27|246.39|244.19|245.34|243.14|0
1632501900000|2021-09-24 16:45:00|245.6|243.4|245.2|243|246.12|243.92|245.2|243|0
1632502200000|2021-09-24 16:50:00|245.33|243.13|245.53|243.33|246.88|244.68|244.44|242.24|0
1632502500000|2021-09-24 16:55:00|245.4|243.2|245.66|243.46|246.19|243.99|245.4|243.2|0
1632502800000|2021-09-24 17:00:00|245.53|243.33|246.18|243.98|246.45|244.25|245.13|242.93|0
1632503100000|2021-09-24 17:05:00|246.32|244.12|246.58|244.38|246.58|244.38|245.66|243.46|0
1632503400000|2021-09-24 17:10:00|246.45|244.25|245.52|243.32|246.97|244.77|245.13|242.93|0
1632503700000|2021-09-24 17:15:00|245.39|243.19|246.31|244.11|246.57|244.37|245.39|243.19|0
1632504000000|2021-09-24 17:20:00|246.18|243.98|246.18|243.98|246.44|244.24|245.65|243.45|0
1632504300000|2021-09-24 17:25:00|246.04|243.84|245.38|243.18|246.31|244.11|245.38|243.18|0
1632504600000|2021-09-24 17:30:00|245.51|243.31|247.63|245.43|247.63|245.43|245.51|243.31|0
1632504900000|2021-09-24 17:35:00|247.49|245.29|247.03|244.83|248.02|245.82|246.96|244.76|0
1632505200000|2021-09-24 17:40:00|247.09|244.89|246.56|244.36|247.76|245.56|246.56|244.36|0
1632505500000|2021-09-24 17:45:00|246.7|244.5|246.83|244.63|247.09|244.89|246.3|244.1|0
1632505800000|2021-09-24 17:50:00|246.96|244.76|248.02|245.82|248.15|245.95|246.69|244.49|0
1632506100000|2021-09-24 17:55:00|248.15|245.95|248.94|246.74|249.08|246.88|248.02|245.82|0
1632506400000|2021-09-24 18:00:00|249.08|246.88|247.48|245.28|249.08|246.88|247.48|245.28|0
1632506700000|2021-09-24 18:05:00|247.35|245.15|248.41|246.21|248.54|246.34|246.95|244.75|0
1632507000000|2021-09-24 18:10:00|248.54|246.34|248.67|246.47|248.67|246.47|247.95|245.75|0
1632507300000|2021-09-24 18:15:00|248.54|246.34|247.61|245.41|248.54|246.34|247.34|245.14|0
1632507600000|2021-09-24 18:20:00|247.34|245.14|247.61|245.41|247.87|245.67|247.21|245.01|0
1632507900000|2021-09-24 18:25:00|247.47|245.27|247.21|245.01|247.87|245.67|247.07|244.87|0
1632508200000|2021-09-24 18:30:00|247.34|245.14|246.54|244.34|247.34|245.14|246.54|244.34|0
1632508500000|2021-09-24 18:35:00|246.41|244.21|246.41|244.21|246.81|244.61|246.15|243.95|0
1632508800000|2021-09-24 18:40:00|246.28|244.08|246.27|244.07|246.67|244.47|246.27|244.07|0
1632509100000|2021-09-24 18:45:00|246.41|244.21|245.88|243.68|246.54|244.34|245.75|243.55|0
1632509400000|2021-09-24 18:50:00|245.74|243.54|244.69|242.49|245.88|243.68|244.69|242.49|0
1632509700000|2021-09-24 18:55:00|244.56|242.36|241.76|239.56|244.82|242.62|241.63|239.43|0
1632510000000|2021-09-24 19:00:00|241.89|239.69|243.59|241.39|243.73|241.53|241.89|239.69|0
1632510300000|2021-09-24 19:05:00|243.46|241.26|244.38|242.18|244.78|242.58|243.46|241.26|0
1632510600000|2021-09-24 19:10:00|244.25|242.05|243.59|241.39|244.65|242.45|243.59|241.39|0
1632510900000|2021-09-24 19:15:00|243.85|241.65|243.06|240.86|243.85|241.65|242.28|240.08|0
1632511200000|2021-09-24 19:20:00|243.33|241.13|240.64|238.44|243.46|241.26|240.05|237.85|0
1632511500000|2021-09-24 19:25:00|240.57|238.37|240.96|238.76|241.75|239.55|240.31|238.11|0
1632511800000|2021-09-24 19:30:00|240.83|238.63|240.44|238.24|240.83|238.63|239.66|237.46|0
1632512100000|2021-09-24 19:35:00|240.31|238.11|240.17|237.97|241.48|239.28|240.04|237.84|0
1632512400000|2021-09-24 19:40:00|240.04|237.84|239.26|237.06|240.3|238.1|239.13|236.93|0
1632512700000|2021-09-24 19:45:00|239.39|237.19|238.87|236.67|239.39|237.19|237.83|235.63|0
1632513000000|2021-09-24 19:50:00|239.13|236.93|240.04|237.84|240.04|237.84|238.74|236.54|0
1632513300000|2021-09-24 19:55:00|240.17|237.97|241.73|239.53|241.87|239.67|240.04|237.84|0
1632513600000|2021-09-24 20:00:00|241.6|239.4|242.73|240.53|242.73|240.53|241.08|238.88|0
1632513900000|2021-09-24 20:05:00|242.6|240.4|242.73|240.53|242.73|240.53|242.6|240.4|0
1632514200000|2021-09-24 20:10:00|242.6|240.4|242.53|240.33|242.6|240.4|242.07|239.87|0
1632726300000|2021-09-27 07:05:00|232.16|229.96|232.67|230.47|233.06|230.86|231.65|229.45|0
1632726600000|2021-09-27 07:10:00|232.8|230.6|232.8|230.6|233.18|230.98|232.54|230.34|0
1632726900000|2021-09-27 07:15:00|232.67|230.47|232.41|230.21|232.67|230.47|232.16|229.96|0
1632727200000|2021-09-27 07:20:00|232.28|230.08|232.41|230.21|233.18|230.98|232.28|230.08|0
1632727500000|2021-09-27 07:25:00|232.54|230.34|233.18|230.98|233.3|231.1|232.41|230.21|0
1632727800000|2021-09-27 07:30:00|233.05|230.85|233.56|231.36|233.82|231.62|233.05|230.85|0
1632728100000|2021-09-27 07:35:00|233.5|231.3|233.94|231.74|233.94|231.74|233.43|231.23|0
1632728400000|2021-09-27 07:40:00|234.07|231.87|233.49|231.29|234.45|232.25|233.49|231.29|0
1632728700000|2021-09-27 07:45:00|233.55|231.35|234.19|231.99|234.19|231.99|233.3|231.1|0
1632729000000|2021-09-27 07:50:00|234.07|231.87|234.58|232.38|234.71|232.51|234.07|231.87|0
1632729300000|2021-09-27 07:55:00|234.52|232.32|234.96|232.76|234.96|232.76|234.32|232.12|0
1632729600000|2021-09-27 08:00:00|235.09|232.89|235.35|233.15|235.48|233.28|234.83|232.63|0
1632729900000|2021-09-27 08:05:00|235.47|233.27|234.83|232.63|235.47|233.27|234.19|231.99|0
1632730200000|2021-09-27 08:10:00|234.96|232.76|234.83|232.63|235.6|233.4|234.7|232.5|0
1632730500000|2021-09-27 08:15:00|234.96|232.76|234.95|232.75|235.21|233.01|234.7|232.5|0
1632730800000|2021-09-27 08:20:00|235.02|232.82|234.95|232.75|235.73|233.53|234.69|232.49|0
1632731100000|2021-09-27 08:25:00|235.08|232.88|234.69|232.49|235.34|233.14|234.31|232.11|0
1632731400000|2021-09-27 08:30:00|234.82|232.62|234.82|232.62|235.08|232.88|234.56|232.36|0
1632731700000|2021-09-27 08:35:00|234.89|232.69|234.56|232.36|235.2|233|234.43|232.23|0
1632732000000|2021-09-27 08:40:00|234.69|232.49|234.56|232.36|234.69|232.49|234.43|232.23|0
1632732300000|2021-09-27 08:45:00|234.69|232.49|234.68|232.48|235.2|233|234.43|232.23|0
1632732600000|2021-09-27 08:50:00|234.81|232.61|234.3|232.1|234.81|232.61|234.17|231.97|0
1632732900000|2021-09-27 08:55:00|234.29|232.09|234.55|232.35|234.62|232.42|234.29|232.09|0
1632733200000|2021-09-27 09:00:00|234.68|232.48|233.78|231.58|234.68|232.48|233.46|231.26|0
1632733500000|2021-09-27 09:05:00|233.65|231.45|233.13|230.93|233.84|231.64|233.13|230.93|0
1632733800000|2021-09-27 09:10:00|233.26|231.06|232.81|230.61|233.39|231.19|232.75|230.55|0
1632734100000|2021-09-27 09:15:00|232.88|230.68|233.26|231.06|233.33|231.13|232.75|230.55|0
1632734400000|2021-09-27 09:20:00|233.13|230.93|233.13|230.93|233.64|231.44|233.13|230.93|0
1632734700000|2021-09-27 09:25:00|233.19|230.99|234.92|232.72|234.92|232.72|233|230.8|0
1632735000000|2021-09-27 09:30:00|235.05|232.85|236.86|234.66|236.86|234.66|234.54|232.34|0
1632735300000|2021-09-27 09:35:00|236.99|234.79|236.47|234.27|238.29|236.09|235.82|233.62|0
1632735600000|2021-09-27 09:40:00|236.6|234.4|237.63|235.43|237.63|235.43|236.41|234.21|0
1632735900000|2021-09-27 09:45:00|237.76|235.56|236.85|234.65|237.96|235.76|236.59|234.39|0
1632736200000|2021-09-27 09:50:00|236.98|234.78|238.54|236.34|238.67|236.47|236.72|234.52|0
1632736500000|2021-09-27 09:55:00|238.67|236.47|239.32|237.12|239.32|237.12|237.96|235.76|0
1632736800000|2021-09-27 10:00:00|239.84|237.64|241.39|239.19|242.12|239.92|236.93|234.73|0
1632737100000|2021-09-27 10:05:00|241.52|239.32|240.48|238.28|241.78|239.58|240.48|238.28|0
1632737400000|2021-09-27 10:10:00|240.61|238.41|239.96|237.76|240.74|238.54|239.83|237.63|0
1632737700000|2021-09-27 10:15:00|240.09|237.89|240.47|238.27|240.47|238.27|239.7|237.5|0
1632738000000|2021-09-27 10:20:00|240.6|238.4|241.38|239.18|241.91|239.71|240.21|238.01|0
1632738300000|2021-09-27 10:25:00|241.45|239.25|241.12|238.92|241.52|239.32|240.73|238.53|0
1632738600000|2021-09-27 10:30:00|241.25|239.05|241.38|239.18|241.38|239.18|240.86|238.66|0
1632738900000|2021-09-27 10:35:00|241.25|239.05|241.64|239.44|241.84|239.64|240.99|238.79|0
1632739200000|2021-09-27 10:40:00|241.58|239.38|242.03|239.83|242.03|239.83|241.25|239.05|0
1632739500000|2021-09-27 10:45:00|241.9|239.7|243.34|241.14|243.6|241.4|241.64|239.44|0
1632739800000|2021-09-27 10:50:00|243.47|241.27|243.47|241.27|243.99|241.79|242.42|240.22|0
1632740100000|2021-09-27 10:55:00|244.12|241.92|244.65|242.45|244.78|242.58|243.47|241.27|0
1632740400000|2021-09-27 11:00:00|244.78|242.58|243.79|241.59|244.78|242.58|243.33|241.13|0
1632740700000|2021-09-27 11:05:00|243.86|241.66|246.3|244.1|246.3|244.1|243.86|241.66|0
1632741000000|2021-09-27 11:10:00|246.16|243.96|244.71|242.51|246.16|243.96|244.25|242.05|0
1632741300000|2021-09-27 11:15:00|244.77|242.57|243.98|241.78|245.56|243.36|243.66|241.46|0
1632741600000|2021-09-27 11:20:00|243.85|241.65|244.9|242.7|245.03|242.83|243.85|241.65|0
1632741900000|2021-09-27 11:25:00|244.97|242.77|245.03|242.83|245.29|243.09|244.57|242.37|0
1632742200000|2021-09-27 11:30:00|244.9|242.7|244.37|242.17|245.29|243.09|244.37|242.17|0
1632742500000|2021-09-27 11:35:00|243.84|241.64|244.37|242.17|244.89|242.69|243.71|241.51|0
1632742800000|2021-09-27 11:40:00|244.5|242.3|243.68|241.48|244.76|242.56|243.68|241.48|0
1632743100000|2021-09-27 11:45:00|243.81|241.61|244.07|241.87|244.07|241.87|243.55|241.35|0
1632743400000|2021-09-27 11:50:00|243.94|241.74|244.2|242|244.2|242|243.81|241.61|0
1632743700000|2021-09-27 11:55:00|244.27|242.07|244.59|242.39|244.86|242.66|244.07|241.87|0
1632744000000|2021-09-27 12:00:00|245.12|242.92|246.31|244.11|246.97|244.77|245.12|242.92|0
1632744300000|2021-09-27 12:05:00|246.18|243.98|246.44|244.24|246.57|244.37|245.65|243.45|0
1632744600000|2021-09-27 12:10:00|246.31|244.11|247.9|245.7|248.7|246.5|246.18|243.98|0
1632744900000|2021-09-27 12:15:00|248.03|245.83|248.43|246.23|248.96|246.76|247.63|245.43|0
1632745200000|2021-09-27 12:20:00|248.56|246.36|248.96|246.76|250.56|248.36|247.9|245.7|0
1632745500000|2021-09-27 12:25:00|248.83|246.63|250.03|247.83|250.56|248.36|248.83|246.63|0
1632745800000|2021-09-27 12:30:00|249.76|247.56|249.49|247.29|251.37|249.17|249.09|246.89|0
1632746100000|2021-09-27 12:35:00|249.62|247.42|248.55|246.35|251.36|249.16|248.02|245.82|0
1632746400000|2021-09-27 12:40:00|248.29|246.09|247.09|244.89|248.95|246.75|246.96|244.76|0
1632746700000|2021-09-27 12:45:00|247.16|244.96|246.82|244.62|247.35|245.15|245.76|243.56|0
1632747000000|2021-09-27 12:50:00|246.69|244.49|246.55|244.35|246.82|244.62|245.76|243.56|0
1632747300000|2021-09-27 12:55:00|246.42|244.22|247.48|245.28|248.01|245.81|246.42|244.22|0
1632747600000|2021-09-27 13:00:00|247.35|245.15|248.54|246.34|249.34|247.14|247.35|245.15|0
1632747900000|2021-09-27 13:05:00|248.41|246.21|249.34|247.14|250.01|247.81|248.41|246.21|0
1632748200000|2021-09-27 13:10:00|249.47|247.27|247.87|245.67|249.74|247.54|247.87|245.67|0
1632748500000|2021-09-27 13:15:00|247.74|245.54|248.67|246.47|249.2|247|247.47|245.27|0
1632748800000|2021-09-27 13:20:00|248.54|246.34|248|245.8|249.6|247.4|248|245.8|0
1632749100000|2021-09-27 13:25:00|248.14|245.94|248.4|246.2|248.53|246.33|247.07|244.87|0
1632749400000|2021-09-27 13:30:00|249.2|247|247.74|245.54|249.2|247|245.88|243.68|0
1632749700000|2021-09-27 13:35:00|247.87|245.67|249.07|246.87|250.41|248.21|246.8|244.6|0
1632750000000|2021-09-27 13:40:00|249.28|247.08|248.4|246.2|251.49|249.29|247.46|245.26|0
1632750300000|2021-09-27 13:45:00|249.2|247|246.13|243.93|249.2|247|245.2|243|0
1632750600000|2021-09-27 13:50:00|246.26|244.06|247.73|245.53|248.67|246.47|246.26|244.06|0
1632750900000|2021-09-27 13:55:00|247.59|245.39|246.13|243.93|248.8|246.6|244.8|242.6|0
1632751200000|2021-09-27 14:00:00|246.39|244.19|246.52|244.32|248.53|246.33|245.46|243.26|0
1632751500000|2021-09-27 14:05:00|246.79|244.59|244.93|242.73|247.19|244.99|243.47|241.27|0
1632751800000|2021-09-27 14:10:00|244.79|242.59|241.31|239.11|245.06|242.86|240.92|238.72|0
1632752100000|2021-09-27 14:15:00|241.44|239.24|240.39|238.19|241.71|239.51|240.25|238.05|0
1632752400000|2021-09-27 14:20:00|240.52|238.32|240.38|238.18|241.04|238.84|239.59|237.39|0
1632752700000|2021-09-27 14:25:00|240.25|238.05|239.06|236.86|241.18|238.98|239.06|236.86|0
1632753000000|2021-09-27 14:30:00|239.19|236.99|239.74|237.54|240.69|238.49|237.88|235.68|0
1632753300000|2021-09-27 14:35:00|239.61|237.41|240|237.8|241.32|239.12|239.48|237.28|0
1632753600000|2021-09-27 14:40:00|240.26|238.06|240.46|238.26|240.79|238.59|239.6|237.4|0
1632753900000|2021-09-27 14:45:00|240.39|238.19|240.26|238.06|241.44|239.24|239.34|237.14|0
1632754200000|2021-09-27 14:50:00|240.39|238.19|242.36|240.16|242.63|240.43|240.39|238.19|0
1632754500000|2021-09-27 14:55:00|242.5|240.3|244.16|241.96|244.42|242.22|242.5|240.3|0
1632754800000|2021-09-27 15:00:00|244.42|242.22|241.12|238.92|244.42|242.22|241.12|238.92|0
1632755100000|2021-09-27 15:05:00|240.99|238.79|243.89|241.69|243.89|241.69|240.99|238.79|0
1632755400000|2021-09-27 15:10:00|243.76|241.56|242.96|240.76|244.42|242.22|242.56|240.36|0
1632755700000|2021-09-27 15:15:00|243.22|241.02|243.49|241.29|243.75|241.55|242.3|240.1|0
1632756000000|2021-09-27 15:20:00|243.35|241.15|244.01|241.81|244.41|242.21|243.22|241.02|0
1632756300000|2021-09-27 15:25:00|244.28|242.08|245.03|242.83|245.87|243.67|242.95|240.75|0
1632756600000|2021-09-27 15:30:00|244.89|242.69|244.76|242.56|245.42|243.22|244.23|242.03|0
1632756900000|2021-09-27 15:35:00|244.89|242.69|245.42|243.22|245.69|243.49|243.96|241.76|0
1632757200000|2021-09-27 15:40:00|245.55|243.35|246.62|244.42|247.55|245.35|245.42|243.22|0
1632757500000|2021-09-27 15:45:00|247.02|244.82|247.02|244.82|248.89|246.69|246.75|244.55|0
1632757800000|2021-09-27 15:50:00|247.15|244.95|247.82|245.62|247.82|245.62|246.75|244.55|0
1632758100000|2021-09-27 15:55:00|247.68|245.48|246.48|244.28|247.95|245.75|246.48|244.28|0
1632758400000|2021-09-27 16:00:00|247.01|244.81|246.88|244.68|248.21|246.01|246.21|244.01|0
1632758700000|2021-09-27 16:05:00|246.74|244.54|246.07|243.87|246.74|244.54|245.67|243.47|0
1632759000000|2021-09-27 16:10:00|245.94|243.74|245.41|243.21|246.07|243.87|245.27|243.07|0
1632759300000|2021-09-27 16:15:00|245.8|243.6|244.21|242.01|245.8|243.6|243.55|241.35|0
1632759600000|2021-09-27 16:20:00|244.34|242.14|244.34|242.14|244.74|242.54|243.94|241.74|0
1632759900000|2021-09-27 16:25:00|244.21|242.01|244.73|242.53|245|242.8|244.07|241.87|0
1632760200000|2021-09-27 16:30:00|244.87|242.67|246.33|244.13|246.33|244.13|244.87|242.67|0
1632760500000|2021-09-27 16:35:00|246.46|244.26|246.59|244.39|247.13|244.93|246.33|244.13|0
1632760800000|2021-09-27 16:40:00|246.73|244.53|246.33|244.13|247.26|245.06|246.06|243.86|0
1632761100000|2021-09-27 16:45:00|246.46|244.26|249.27|247.07|249.27|247.07|246.46|244.26|0
1632761400000|2021-09-27 16:50:00|249.4|247.2|249.13|246.93|250.08|247.88|248.46|246.26|0
1632761700000|2021-09-27 16:55:00|249.27|247.07|248.86|246.66|249.67|247.47|248.33|246.13|0
1632762000000|2021-09-27 17:00:00|249.4|247.2|247.65|245.45|249.67|247.47|247.12|244.92|0
1632762300000|2021-09-27 17:05:00|247.52|245.32|246.45|244.25|247.52|245.32|246.32|244.12|0
1632762600000|2021-09-27 17:10:00|246.31|244.11|246.71|244.51|247.52|245.32|246.18|243.98|0
1632762900000|2021-09-27 17:15:00|246.85|244.65|244.58|242.38|246.85|244.65|244.32|242.12|0
1632763200000|2021-09-27 17:20:00|244.71|242.51|244.58|242.38|245.11|242.91|244.32|242.12|0
1632763500000|2021-09-27 17:25:00|244.71|242.51|244.71|242.51|245.24|243.04|244.58|242.38|0
1632763800000|2021-09-27 17:30:00|244.84|242.64|245.51|243.31|245.77|243.57|244.58|242.38|0
1632764100000|2021-09-27 17:35:00|245.37|243.17|245.5|243.3|246.44|244.24|244.84|242.64|0
1632764400000|2021-09-27 17:40:00|245.37|243.17|246.03|243.83|246.03|243.83|244.97|242.77|0
1632764700000|2021-09-27 17:45:00|245.9|243.7|244.44|242.24|246.3|244.1|244.44|242.24|0
1632765000000|2021-09-27 17:50:00|244.57|242.37|244.04|241.84|245.1|242.9|243.77|241.57|0
1632765300000|2021-09-27 17:55:00|243.9|241.7|243.11|240.91|244.04|241.84|242.98|240.78|0
1632765600000|2021-09-27 18:00:00|242.98|240.78|243.11|240.91|243.24|241.04|242.18|239.98|0
1632765900000|2021-09-27 18:05:00|242.97|240.77|242.58|240.38|242.97|240.77|242.31|240.11|0
1632766200000|2021-09-27 18:10:00|242.44|240.24|242.57|240.37|243.76|241.56|242.44|240.24|0
1632766500000|2021-09-27 18:15:00|242.44|240.24|241.52|239.32|242.7|240.5|241.52|239.32|0
1632766800000|2021-09-27 18:20:00|241.39|239.19|242.7|240.5|242.7|240.5|241.39|239.19|0
1632767100000|2021-09-27 18:25:00|242.57|240.37|241.64|239.44|242.96|240.76|241.64|239.44|0
1632767400000|2021-09-27 18:30:00|241.51|239.31|242.7|240.5|243.09|240.89|241.51|239.31|0
1632767700000|2021-09-27 18:35:00|242.83|240.63|243.49|241.29|244.02|241.82|242.83|240.63|0
1632768000000|2021-09-27 18:40:00|243.36|241.16|242.43|240.23|243.62|241.42|242.43|240.23|0
1632768300000|2021-09-27 18:45:00|242.56|240.36|243.62|241.42|243.62|241.42|241.9|239.7|0
1632768600000|2021-09-27 18:50:00|243.75|241.55|243.61|241.41|243.88|241.68|243.22|241.02|0
1632768900000|2021-09-27 18:55:00|243.75|241.55|244.01|241.81|244.28|242.08|242.69|240.49|0
1632769200000|2021-09-27 19:00:00|243.88|241.68|244.54|242.34|244.67|242.47|243.08|240.88|0
1632769500000|2021-09-27 19:05:00|244.67|242.47|243.21|241.01|244.8|242.6|243.21|241.01|0
1632769800000|2021-09-27 19:10:00|243.34|241.14|241.49|239.29|243.34|241.14|241.49|239.29|0
1632770100000|2021-09-27 19:15:00|241.63|239.43|242.02|239.82|242.55|240.35|241.49|239.29|0
1632770400000|2021-09-27 19:20:00|241.89|239.69|242.94|240.74|242.94|240.74|241.43|239.23|0
1632770700000|2021-09-27 19:25:00|243.21|241.01|243.6|241.4|243.87|241.67|242.94|240.74|0
1632771000000|2021-09-27 19:30:00|243.47|241.27|244|241.8|244.13|241.93|242.54|240.34|0
1632771300000|2021-09-27 19:35:00|244.13|241.93|243.73|241.53|244.39|242.19|242.94|240.74|0
1632771600000|2021-09-27 19:40:00|243.6|241.4|243.33|241.13|244.52|242.32|243.07|240.87|0
1632771900000|2021-09-27 19:45:00|243.46|241.26|245.45|243.25|245.58|243.38|243.2|241|0
1632772200000|2021-09-27 19:50:00|245.58|243.38|247.85|245.65|247.85|245.65|245.58|243.38|0
1632772500000|2021-09-27 19:55:00|247.58|245.38|246.38|244.18|248.39|246.19|246.38|244.18|0
1632772800000|2021-09-27 20:00:00|246.78|244.58|248.11|245.91|249.05|246.85|246.78|244.58|0
1632773100000|2021-09-27 20:05:00|248.25|246.05|249.88|247.68|251.22|249.02|246.93|244.73|0
1632773400000|2021-09-27 20:10:00|250.01|247.81|249.48|247.28|250.28|248.08|249.21|247.01|0
1632773700000|2021-09-27 20:15:00|250.21|247.61|250.88|248.28|250.88|248.28|250.21|247.61|0
1632774000000|2021-09-27 20:20:00|251.01|248.41|251.14|248.54|251.14|248.54|250.74|248.14|0
1632774300000|2021-09-27 20:25:00|251.08|248.48|250.74|248.14|251.14|248.54|250.61|248.01|0
1632774600000|2021-09-27 20:30:00|250.87|248.27|250.47|247.87|250.87|248.27|250.47|247.87|0
1632774900000|2021-09-27 20:35:00|250.54|247.94|250.6|248|250.6|248|250.33|247.73|0
1632775200000|2021-09-27 20:40:00|250.74|248.14|250.87|248.27|251.27|248.67|250.73|248.13|0
1632775500000|2021-09-27 20:45:00|250.73|248.13|250.6|248|251.27|248.67|250.46|247.86|0
1632775800000|2021-09-27 20:50:00|250.73|248.13|251.26|248.66|251.53|248.93|250.67|248.07|0
1632776100000|2021-09-27 20:55:00|251|248.4|251.33|248.73|251.33|248.73|250.46|247.86|0
1632776400000|2021-09-27 21:00:00|251.13|248.53|250.97|248.37|251.22|248.62|250.97|248.37|0
1632776700000|2021-09-27 21:05:00|250.89|248.29|251.22|248.62|251.22|248.62|250.82|248.22|0
1632777000000|2021-09-27 21:10:00|251.18|248.58|251.61|249.01|251.61|249.01|251.16|248.56|0
1632777300000|2021-09-27 21:15:00|251.45|248.85|251.25|248.65|251.55|248.95|251.25|248.65|0
1632777600000|2021-09-27 21:20:00|251.19|248.59|251.1|248.5|251.19|248.59|251.08|248.48|0
1632777900000|2021-09-27 21:25:00|251.06|248.46|251.24|248.64|251.25|248.65|251.06|248.46|0
1632778200000|2021-09-27 21:30:00|251.22|248.62|251.32|248.72|251.33|248.73|251.22|248.62|0
1632778500000|2021-09-27 21:35:00|251.35|248.75|251.43|248.83|251.51|248.91|251.26|248.66|0
1632778800000|2021-09-27 21:40:00|251.59|248.99|251.43|248.83|251.61|249.01|251.41|248.81|0
1632779100000|2021-09-27 21:45:00|251.45|248.85|251.45|248.85|251.45|248.85|251.43|248.83|0
1632779400000|2021-09-27 21:50:00|251.43|248.83|251.29|248.69|251.44|248.84|251.29|248.69|0
1632779700000|2021-09-27 21:55:00|251.27|248.67|251.26|248.66|251.35|248.75|251.26|248.66|0
1632780000000|2021-09-27 22:00:00|250.77|248.17|250.57|247.97|250.97|248.37|249.9|247.3|0
1632780300000|2021-09-27 22:05:00|250.43|247.83|250.7|248.1|251.1|248.5|250.43|247.83|0
1632780600000|2021-09-27 22:10:00|250.56|247.96|250.43|247.83|250.56|247.96|249.89|247.29|0
1632780900000|2021-09-27 22:15:00|250.36|247.76|250.16|247.56|250.43|247.83|250.03|247.43|0
1632781200000|2021-09-27 22:20:00|250.03|247.43|250.56|247.96|250.83|248.23|250.02|247.42|0
1632781500000|2021-09-27 22:25:00|250.42|247.82|250.56|247.96|250.82|248.22|250.42|247.82|0
1632781800000|2021-09-27 22:30:00|250.42|247.82|250.55|247.95|250.82|248.22|250.15|247.55|0
1632782100000|2021-09-27 22:35:00|250.42|247.82|250.28|247.68|250.42|247.82|249.62|247.02|0
1632782400000|2021-09-27 22:40:00|250.42|247.82|251.08|248.48|251.15|248.55|250.42|247.82|0
1632782700000|2021-09-27 22:45:00|251.22|248.62|252.69|250.09|253.1|250.5|251.22|248.62|0
1632783000000|2021-09-27 22:50:00|252.83|250.23|252.83|250.23|253.1|250.5|252.69|250.09|0
1632783300000|2021-09-27 22:55:00|252.69|250.09|253.23|250.63|253.23|250.63|252.56|249.96|0
1632783600000|2021-09-27 23:00:00|253.09|250.49|252.42|249.82|253.09|250.49|252.28|249.68|0
1632783900000|2021-09-27 23:05:00|252.28|249.68|251.74|249.14|253.09|250.49|251.61|249.01|0
1632784200000|2021-09-27 23:10:00|251.61|249.01|251.61|249.01|251.74|249.14|251.07|248.47|0
1632784500000|2021-09-27 23:15:00|251.54|248.94|251.61|249.01|251.74|249.14|251.47|248.87|0
1632784800000|2021-09-27 23:20:00|251.67|249.07|251.74|249.14|251.74|249.14|251.47|248.87|0
1632785100000|2021-09-27 23:25:00|251.87|249.27|251.87|249.27|252.14|249.54|251.47|248.87|0
1632785400000|2021-09-27 23:30:00|251.74|249.14|250.93|248.33|251.74|249.14|250.66|248.06|0
1632785700000|2021-09-27 23:35:00|250.8|248.2|250.53|247.93|250.8|248.2|250.53|247.93|0
1632786000000|2021-09-27 23:40:00|250.39|247.79|249.46|246.86|250.39|247.79|249.32|246.72|0
1632786300000|2021-09-27 23:45:00|249.59|246.99|250.52|247.92|250.52|247.92|249.59|246.99|0
1632786600000|2021-09-27 23:50:00|250.66|248.06|249.72|247.12|250.79|248.19|249.72|247.12|0
1632786900000|2021-09-27 23:55:00|249.58|246.98|250.92|248.32|251.05|248.45|249.45|246.85|0
1632787200000|2021-09-28 00:00:00|250.79|248.19|251.59|248.99|252.13|249.53|250.72|248.12|0
1632787500000|2021-09-28 00:05:00|251.72|249.12|250.78|248.18|252.53|249.93|250.65|248.05|0
1632787800000|2021-09-28 00:10:00|250.92|248.32|251.18|248.58|251.32|248.72|249.98|247.38|0
1632788100000|2021-09-28 00:15:00|251.05|248.45|251.52|248.92|251.98|249.38|250.38|247.78|0
1632788400000|2021-09-28 00:20:00|251.45|248.85|252.65|250.05|252.79|250.19|251.45|248.85|0
1632788700000|2021-09-28 00:25:00|252.79|250.19|252.52|249.92|253.46|250.86|252.38|249.78|0
1632789000000|2021-09-28 00:30:00|252.38|249.78|254.27|251.67|254.81|252.21|252.38|249.78|0
1632789300000|2021-09-28 00:35:00|254.34|251.74|254.81|252.21|255.21|252.61|253.86|251.26|0
1632789600000|2021-09-28 00:40:00|255.08|252.48|254.67|252.07|255.48|252.88|254.53|251.93|0
1632789900000|2021-09-28 00:45:00|254.8|252.2|254.53|251.93|254.94|252.34|254.53|251.93|0
1632790200000|2021-09-28 00:50:00|254.4|251.8|254.66|252.06|254.94|252.34|254.26|251.66|0
1632790500000|2021-09-28 00:55:00|254.8|252.2|253.72|251.12|254.8|252.2|253.72|251.12|0
1632790800000|2021-09-28 01:00:00|253.58|250.98|254.19|251.59|254.8|252.2|253.58|250.98|0
1632791100000|2021-09-28 01:05:00|254.25|251.65|254.12|251.52|254.39|251.79|253.71|251.11|0
1632791400000|2021-09-28 01:10:00|253.98|251.38|254.52|251.92|254.66|252.06|253.98|251.38|0
1632791700000|2021-09-28 01:15:00|254.66|252.06|254.52|251.92|255.06|252.46|254.38|251.78|0
1632792000000|2021-09-28 01:20:00|254.38|251.78|255.19|252.59|255.19|252.59|254.38|251.78|0
1632792300000|2021-09-28 01:25:00|255.33|252.73|254.11|251.51|255.46|252.86|254.11|251.51|0
1632792600000|2021-09-28 01:30:00|253.97|251.37|254.31|251.71|254.51|251.91|253.57|250.97|0
1632792900000|2021-09-28 01:35:00|254.24|251.64|253.03|250.43|254.38|251.78|253.03|250.43|0
1632793200000|2021-09-28 01:40:00|253.16|250.56|253.43|250.83|253.83|251.23|253.03|250.43|0
1632793500000|2021-09-28 01:45:00|253.29|250.69|252.35|249.75|253.29|250.69|252.08|249.48|0
1632793800000|2021-09-28 01:50:00|252.21|249.61|250.87|248.27|252.21|249.61|250.74|248.14|0
1632794100000|2021-09-28 01:55:00|250.74|248.14|250.54|247.94|251.41|248.81|250.47|247.87|0
1632794400000|2021-09-28 02:00:00|250.47|247.87|250.2|247.6|250.47|247.87|249.93|247.33|0
1632794700000|2021-09-28 02:05:00|250.33|247.73|249.26|246.66|250.47|247.87|249|246.4|0
1632795000000|2021-09-28 02:10:00|249.2|246.6|249.13|246.53|249.66|247.06|248.73|246.13|0
1632795300000|2021-09-28 02:15:00|248.99|246.39|249.39|246.79|249.66|247.06|248.99|246.39|0
1632795600000|2021-09-28 02:20:00|249.52|246.92|249.26|246.66|249.59|246.99|248.99|246.39|0
1632795900000|2021-09-28 02:25:00|249.12|246.52|248.72|246.12|249.26|246.66|248.19|245.59|0
1632796200000|2021-09-28 02:30:00|248.59|245.99|248.98|246.38|249.12|246.52|248.59|245.99|0
1632796500000|2021-09-28 02:35:00|248.85|246.25|249.12|246.52|249.52|246.92|248.85|246.25|0
1632796800000|2021-09-28 02:40:00|248.98|246.38|248.18|245.58|249.52|246.92|248.18|245.58|0
1632797100000|2021-09-28 02:45:00|248.32|245.72|248.31|245.71|248.71|246.11|248.18|245.58|0
1632797400000|2021-09-28 02:50:00|248.18|245.58|247.78|245.18|248.18|245.58|247.78|245.18|0
1632797700000|2021-09-28 02:55:00|247.65|245.05|248.04|245.44|248.44|245.84|247.51|244.91|0
1632798000000|2021-09-28 03:00:00|248.11|245.51|247.24|244.64|248.11|245.51|246.98|244.38|0
1632798300000|2021-09-28 03:05:00|247.38|244.78|247.38|244.78|247.51|244.91|247.11|244.51|0
1632798600000|2021-09-28 03:10:00|247.37|244.77|247.37|244.77|247.77|245.17|247.24|244.64|0
1632798900000|2021-09-28 03:15:00|247.24|244.64|247.64|245.04|247.9|245.3|246.97|244.37|0
1632799200000|2021-09-28 03:20:00|247.5|244.9|248.03|245.43|248.17|245.57|247.5|244.9|0
1632799500000|2021-09-28 03:25:00|247.9|245.3|248.16|245.56|248.56|245.96|247.9|245.3|0
1632799800000|2021-09-28 03:30:00|248.3|245.7|248.29|245.69|248.43|245.83|248.03|245.43|0
1632800100000|2021-09-28 03:35:00|248.16|245.56|249.49|246.89|249.63|247.03|248.16|245.56|0
1632800400000|2021-09-28 03:40:00|249.43|246.83|249.09|246.49|249.62|247.02|249.09|246.49|0
1632800700000|2021-09-28 03:45:00|249.22|246.62|249.09|246.49|249.22|246.62|248.82|246.22|0
1632801000000|2021-09-28 03:50:00|248.95|246.35|249.89|247.29|250.02|247.42|248.82|246.22|0
1632801300000|2021-09-28 03:55:00|250.02|247.42|250.55|247.95|250.69|248.09|249.75|247.15|0
1632801600000|2021-09-28 04:00:00|250.42|247.82|250.55|247.95|250.68|248.08|250.02|247.42|0
1632801900000|2021-09-28 04:05:00|250.42|247.82|250.68|248.08|250.68|248.08|250.01|247.41|0
1632802200000|2021-09-28 04:10:00|250.81|248.21|249.88|247.28|251.22|248.62|249.88|247.28|0
1632802500000|2021-09-28 04:15:00|250.01|247.41|249.34|246.74|250.01|247.41|249.34|246.74|0
1632802800000|2021-09-28 04:20:00|249.47|246.87|249.47|246.87|249.47|246.87|249.21|246.61|0
1632803100000|2021-09-28 04:25:00|249.34|246.74|249.47|246.87|249.47|246.87|249.2|246.6|0
1632803400000|2021-09-28 04:30:00|249.6|247|250|247.4|250.54|247.94|249.47|246.87|0
1632803700000|2021-09-28 04:35:00|250.07|247.47|249.07|246.47|250.4|247.8|249.07|246.47|0
1632804000000|2021-09-28 04:40:00|248.93|246.33|248.66|246.06|248.93|246.33|248.4|245.8|0
1632804300000|2021-09-28 04:45:00|248.73|246.13|248.26|245.66|248.93|246.33|248.13|245.53|0
1632804600000|2021-09-28 04:50:00|248.4|245.8|248.53|245.93|248.79|246.19|248.26|245.66|0
1632804900000|2021-09-28 04:55:00|248.39|245.79|248.26|245.66|248.79|246.19|248.13|245.53|0
1632805200000|2021-09-28 05:00:00|248.13|245.53|249.59|246.99|249.99|247.39|247.99|245.39|0
1632805500000|2021-09-28 05:05:00|249.72|247.12|248.52|245.92|249.79|247.19|248.52|245.92|0
1632805800000|2021-09-28 05:10:00|248.39|245.79|248.39|245.79|248.92|246.32|248.25|245.65|0
1632806100000|2021-09-28 05:15:00|248.52|245.92|247.59|244.99|248.52|245.92|247.32|244.72|0
1632806400000|2021-09-28 05:20:00|247.52|244.92|248.12|245.52|248.38|245.78|247.45|244.85|0
1632806700000|2021-09-28 05:25:00|248.25|245.65|247.98|245.38|248.38|245.78|247.98|245.38|0
1632807000000|2021-09-28 05:30:00|247.85|245.25|247.45|244.85|248.64|246.04|247.45|244.85|0
1632807300000|2021-09-28 05:35:00|247.58|244.98|247.71|245.11|247.98|245.38|247.58|244.98|0
1632807600000|2021-09-28 05:40:00|247.84|245.24|248.51|245.91|248.77|246.17|247.18|244.58|0
1632807900000|2021-09-28 05:45:00|248.64|246.04|246.91|244.31|248.64|246.04|246.78|244.18|0
1632808200000|2021-09-28 05:50:00|246.78|244.18|246.51|243.91|247.11|244.51|246.11|243.51|0
1632808500000|2021-09-28 05:55:00|246.38|243.78|243.32|240.72|246.38|243.78|243.19|240.59|0
1632808800000|2021-09-28 06:00:00|243.45|240.85|244.11|241.51|244.37|241.77|243.45|240.85|0
1632809100000|2021-09-28 06:05:00|244.24|241.64|246.03|243.43|246.09|243.49|244.11|241.51|0
1632809400000|2021-09-28 06:10:00|245.96|243.36|247.15|244.55|247.29|244.69|245.96|243.36|0
1632809700000|2021-09-28 06:15:00|247.29|244.69|247.69|245.09|247.69|245.09|246.36|243.76|0
1632810000000|2021-09-28 06:20:00|247.82|245.22|250.36|247.76|250.63|248.03|247.82|245.22|0
1632810300000|2021-09-28 06:25:00|250.49|247.89|251.3|248.7|251.43|248.83|250.09|247.49|0
1632810600000|2021-09-28 06:30:00|251.57|248.97|252.92|250.32|253.32|250.72|251.57|248.97|0
1632810900000|2021-09-28 06:35:00|253.05|250.45|253.59|250.99|253.86|251.26|252.65|250.05|0
1632811200000|2021-09-28 06:40:00|253.53|250.93|252.64|250.04|253.53|250.93|251.97|249.37|0
1632811500000|2021-09-28 06:45:00|252.78|250.18|252.1|249.5|253.18|250.58|251.56|248.96|0
1632811800000|2021-09-28 06:50:00|252.23|249.63|253.58|250.98|253.72|251.12|251.96|249.36|0
1632812100000|2021-09-28 06:55:00|253.99|251.39|256.17|253.57|256.44|253.84|253.58|250.98|0
1632812400000|2021-09-28 07:00:00|256.03|253.43|259.08|256.48|259.21|256.61|253.74|251.14|0
1632812700000|2021-09-28 07:05:00|258.74|256.54|257.65|255.45|259.29|257.09|257.18|254.98|0
1632813000000|2021-09-28 07:10:00|257.52|255.32|258.33|256.13|258.47|256.27|257.24|255.04|0
1632813300000|2021-09-28 07:15:00|258.47|256.27|260.22|258.02|261.33|259.13|257.65|255.45|0
1632813600000|2021-09-28 07:20:00|260.08|257.88|261.28|259.08|263.33|261.13|260.08|257.88|0
1632813900000|2021-09-28 07:25:00|261.42|259.22|264.3|262.1|264.58|262.38|261.28|259.08|0
1632814200000|2021-09-28 07:30:00|265.13|262.93|263.06|260.86|265.55|263.35|263.06|260.86|0
1632814500000|2021-09-28 07:35:00|263.2|261|262.23|260.03|264.16|261.96|262.1|259.9|0
1632814800000|2021-09-28 07:40:00|262.1|259.9|264.99|262.79|265.13|262.93|262.1|259.9|0
1632815100000|2021-09-28 07:45:00|265.27|263.07|265.68|263.48|266.24|264.04|264.16|261.96|0
1632815400000|2021-09-28 07:50:00|265.82|263.62|264.85|262.65|266.23|264.03|264.57|262.37|0
1632815700000|2021-09-28 07:55:00|264.99|262.79|264.98|262.78|266.23|264.03|264.16|261.96|0
1632816000000|2021-09-28 08:00:00|264.85|262.65|267.48|265.28|267.48|265.28|264.84|262.64|0
1632816300000|2021-09-28 08:05:00|267.62|265.42|268.31|266.11|268.32|266.12|266.51|264.31|0
1632816600000|2021-09-28 08:10:00|268.18|265.98|268.23|266.03|270.27|268.07|266.69|264.49|0
1632816900000|2021-09-28 08:15:00|268.51|266.31|267.95|265.75|269.48|267.28|267.81|265.61|0
1632817200000|2021-09-28 08:20:00|268.09|265.89|267.25|265.05|268.5|266.3|267.25|265.05|0
1632817500000|2021-09-28 08:25:00|267.39|265.19|266.97|264.77|267.66|265.46|266.55|264.35|0
1632817800000|2021-09-28 08:30:00|266.69|264.49|264.13|261.93|266.69|264.49|263.99|261.79|0
1632818100000|2021-09-28 08:35:00|264.27|262.07|265.1|262.9|265.66|263.46|264.13|261.93|0
1632818400000|2021-09-28 08:40:00|264.83|262.63|265.24|263.04|265.24|263.04|263.71|261.51|0
1632818700000|2021-09-28 08:45:00|265.1|262.9|264.4|262.2|265.24|263.04|264.13|261.93|0
1632819000000|2021-09-28 08:50:00|264.27|262.07|263.99|261.79|264.27|262.07|263.29|261.09|0
1632819300000|2021-09-28 08:55:00|263.85|261.65|263.71|261.51|264.82|262.62|263.43|261.23|0
1632819600000|2021-09-28 09:00:00|263.57|261.37|264.81|262.61|265.23|263.03|263.57|261.37|0
1632819900000|2021-09-28 09:05:00|264.95|262.75|263.7|261.5|265.79|263.59|263.7|261.5|0
1632820200000|2021-09-28 09:10:00|263.56|261.36|263.01|260.81|263.84|261.64|262.51|260.31|0
1632820500000|2021-09-28 09:15:00|262.87|260.67|262.59|260.39|263.08|260.88|262.04|259.84|0
1632820800000|2021-09-28 09:20:00|262.45|260.25|263.28|261.08|263.28|261.08|262.31|260.11|0
1632821100000|2021-09-28 09:25:00|263|260.8|262.86|260.66|263.28|261.08|262.73|260.53|0
1632821400000|2021-09-28 09:30:00|263|260.8|265.36|263.16|265.36|263.16|262.86|260.66|0
1632821700000|2021-09-28 09:35:00|265.22|263.02|265.5|263.3|266.05|263.85|264.8|262.6|0
1632822000000|2021-09-28 09:40:00|265.64|263.44|264.66|262.46|265.64|263.44|263.27|261.07|0
1632822300000|2021-09-28 09:45:00|264.52|262.32|264.66|262.46|265.63|263.43|264.52|262.32|0
1632822600000|2021-09-28 09:50:00|264.87|262.67|268.5|266.3|268.85|266.65|264.38|262.18|0
1632822900000|2021-09-28 09:55:00|268.85|266.65|271.52|269.32|272.5|270.3|267.18|264.98|0
1632823200000|2021-09-28 10:00:00|271.38|269.18|271.94|269.74|272.64|270.44|271.37|269.17|0
1632823500000|2021-09-28 10:05:00|271.8|269.6|272.22|270.02|272.64|270.44|271.65|269.45|0
1632823800000|2021-09-28 10:10:00|272.36|270.16|272.36|270.16|272.92|270.72|271.93|269.73|0
1632824100000|2021-09-28 10:15:00|272.43|270.23|272.07|269.87|274.34|272.14|271.3|269.1|0
1632824400000|2021-09-28 10:20:00|271.93|269.73|271.81|269.61|273.5|271.3|270.57|268.37|0
1632824700000|2021-09-28 10:25:00|271.95|269.75|272.23|270.03|273.21|271.01|271.81|269.61|0
1632825000000|2021-09-28 10:30:00|272.37|270.17|271.25|269.05|272.58|270.38|270.83|268.63|0
1632825300000|2021-09-28 10:35:00|271.39|269.19|271.66|269.46|272.09|269.89|271.24|269.04|0
1632825600000|2021-09-28 10:40:00|271.52|269.32|271.24|269.04|271.52|269.32|270.96|268.76|0
1632825900000|2021-09-28 10:45:00|271.38|269.18|270.26|268.06|271.38|269.18|270.12|267.92|0
1632826200000|2021-09-28 10:50:00|270.33|268.13|272.22|270.02|272.5|270.3|270.26|268.06|0
1632826500000|2021-09-28 10:55:00|272.15|269.95|273.06|270.86|273.06|270.86|271.24|269.04|0
1632826800000|2021-09-28 11:00:00|272.64|270.44|270.4|268.2|272.64|270.44|269.98|267.78|0
1632827100000|2021-09-28 11:05:00|270.81|268.61|272.07|269.87|272.21|270.01|270.39|268.19|0
1632827400000|2021-09-28 11:10:00|271.93|269.73|272.7|270.5|274.39|272.19|271.65|269.45|0
1632827700000|2021-09-28 11:15:00|272.77|270.57|271.93|269.73|273.19|270.99|271.37|269.17|0
1632828000000|2021-09-28 11:20:00|272.21|270.01|275.3|273.1|275.44|273.24|271.93|269.73|0
1632828300000|2021-09-28 11:25:00|275.44|273.24|273.05|270.85|275.44|273.24|272.91|270.71|0
1632828600000|2021-09-28 11:30:00|273.19|270.99|272.62|270.42|273.47|271.27|271.08|268.88|0
1632828900000|2021-09-28 11:35:00|272.76|270.56|271.64|269.44|273.61|271.41|271.36|269.16|0
1632829200000|2021-09-28 11:40:00|271.5|269.3|270.1|267.9|271.5|269.3|269.82|267.62|0
1632829500000|2021-09-28 11:45:00|269.96|267.76|267.4|265.2|270.34|268.14|266.43|264.23|0
1632829800000|2021-09-28 11:50:00|267.26|265.06|267.33|265.13|267.4|265.2|265.87|263.67|0
1632830100000|2021-09-28 11:55:00|267.12|264.92|267.54|265.34|267.61|265.41|266.43|264.23|0
1632830400000|2021-09-28 12:00:00|267.12|264.92|267.95|265.75|268.65|266.45|267.12|264.92|0
1632830700000|2021-09-28 12:05:00|267.81|265.61|268.44|266.24|269.35|267.15|267.26|265.06|0
1632831000000|2021-09-28 12:10:00|268.51|266.31|268.79|266.59|269.49|267.29|267.39|265.19|0
1632831300000|2021-09-28 12:15:00|268.65|266.45|268.23|266.03|268.93|266.73|267.53|265.33|0
1632831600000|2021-09-28 12:20:00|268.09|265.89|268.64|266.44|268.92|266.72|267.53|265.33|0
1632831900000|2021-09-28 12:25:00|268.78|266.58|269.62|267.42|269.9|267.7|268.78|266.58|0
1632832200000|2021-09-28 12:30:00|269.48|267.28|270.18|267.98|270.18|267.98|268.36|266.16|0
1632832500000|2021-09-28 12:35:00|270.32|268.12|270.6|268.4|271.02|268.82|269.9|267.7|0
1632832800000|2021-09-28 12:40:00|270.88|268.68|272.42|270.22|272.56|270.36|270.74|268.54|0
1632833100000|2021-09-28 12:45:00|272.28|270.08|270.87|268.67|272.98|270.78|270.73|268.53|0
1632833400000|2021-09-28 12:50:00|271.01|268.81|272.13|269.93|272.63|270.43|271.01|268.81|0
1632833700000|2021-09-28 12:55:00|272.28|270.08|270.87|268.67|272.42|270.22|270.17|267.97|0
1632834000000|2021-09-28 13:00:00|271.15|268.95|269.32|267.12|271.29|269.09|269.32|267.12|0
1632834300000|2021-09-28 13:05:00|269.74|267.54|268.9|266.7|270.16|267.96|267.51|265.31|0
1632834600000|2021-09-28 13:10:00|268.76|266.56|265.56|263.36|269.32|267.12|265.43|263.23|0
1632834900000|2021-09-28 13:15:00|265.42|263.22|265.28|263.08|266.67|264.47|265.28|263.08|0
1632835200000|2021-09-28 13:20:00|265.49|263.29|265.77|263.57|266.11|263.91|262.94|260.74|0
1632835500000|2021-09-28 13:25:00|265.84|263.64|266.67|264.47|267.36|265.16|265.84|263.64|0
1632835800000|2021-09-28 13:30:00|268.06|265.86|268.83|266.63|269.95|267.75|264.23|262.03|0
1632836100000|2021-09-28 13:35:00|267.99|265.79|269.11|266.91|270.51|268.31|267.29|265.09|0
1632836400000|2021-09-28 13:40:00|269.25|267.05|271.5|269.3|271.5|269.3|268.26|266.06|0
1632836700000|2021-09-28 13:45:00|271.64|269.44|275.46|273.26|275.46|273.26|271.35|269.15|0
1632837000000|2021-09-28 13:50:00|276.32|274.12|278.28|276.08|279.99|277.79|275.13|272.93|0
1632837300000|2021-09-28 13:55:00|278.56|276.36|276.91|274.71|280.99|278.79|275.31|273.11|0
1632837600000|2021-09-28 14:00:00|278.9|276.7|282.42|280.22|285.45|283.25|278.62|276.42|0
1632837900000|2021-09-28 14:05:00|282.57|280.37|287.19|284.99|287.34|285.14|281.71|279.51|0
1632838200000|2021-09-28 14:10:00|287.48|285.28|290.39|288.19|290.54|288.34|285.59|283.39|0
1632838500000|2021-09-28 14:15:00|290.83|288.63|298.15|295.95|298.15|295.95|289.09|286.89|0
1632838800000|2021-09-28 14:20:00|298.29|296.09|294.07|291.87|302.37|300.17|294.07|291.87|0
1632839100000|2021-09-28 14:25:00|294.37|292.17|292.91|290.71|297.89|295.69|292.47|290.27|0
1632839400000|2021-09-28 14:30:00|292.76|290.56|291.72|289.52|294.8|292.6|289.67|287.47|0
1632839700000|2021-09-28 14:35:00|291.14|288.94|281.94|279.74|294.38|292.18|281.94|279.74|0
1632840000000|2021-09-28 14:40:00|282.08|279.88|286.02|283.82|287.76|285.56|282.08|279.88|0
1632840300000|2021-09-28 14:45:00|286.31|284.11|288.49|286.29|288.64|286.44|284.71|282.51|0
1632840600000|2021-09-28 14:50:00|288.64|286.44|290.24|288.04|291.42|289.22|286.89|284.69|0
1632840900000|2021-09-28 14:55:00|290.54|288.34|291.11|288.91|293.61|291.41|289.07|286.87|0
1632841200000|2021-09-28 15:00:00|291.26|289.06|294.93|292.73|294.93|292.73|289.21|287.01|0
1632841500000|2021-09-28 15:05:00|295.08|292.88|299.42|297.22|300.13|297.93|293.46|291.26|0
1632841800000|2021-09-28 15:10:00|299.57|297.37|300.61|298.41|300.91|298.71|297.65|295.45|0
1632842100000|2021-09-28 15:15:00|300.9|298.7|299.12|296.92|305.44|303.24|299.12|296.92|0
1632842400000|2021-09-28 15:20:00|299.57|297.37|296.93|294.73|300.31|298.11|295.31|293.11|0
1632842700000|2021-09-28 15:25:00|296.78|294.58|297.96|295.76|298.86|296.66|295.01|292.81|0
1632843000000|2021-09-28 15:30:00|297.82|295.62|296.63|294.43|300.79|298.59|295.74|293.54|0
1632843300000|2021-09-28 15:35:00|296.78|294.58|296.48|294.28|299|296.8|295.45|293.25|0
1632843600000|2021-09-28 15:40:00|296.78|294.58|300.19|297.99|300.78|298.58|296.04|293.84|0
1632843900000|2021-09-28 15:45:00|299.59|297.39|300.04|297.84|301.83|299.63|298.4|296.2|0
1632844200000|2021-09-28 15:50:00|300.19|297.99|298.84|296.64|302.87|300.67|298.84|296.64|0
1632844500000|2021-09-28 15:55:00|298.99|296.79|298.1|295.9|299.89|297.69|297.66|295.46|0
1632844800000|2021-09-28 16:00:00|298.4|296.2|301.97|299.77|302.87|300.67|298.25|296.05|0
1632845100000|2021-09-28 16:05:00|302.12|299.92|299.43|297.23|303.62|301.42|298.99|296.79|0
1632845400000|2021-09-28 16:10:00|300.03|297.83|295.16|292.96|300.62|298.42|294.42|292.22|0
1632845700000|2021-09-28 16:15:00|295.31|293.11|294.45|292.25|296.2|294|292.48|290.28|0
1632846000000|2021-09-28 16:20:00|294.75|292.55|294.89|292.69|296.38|294.18|294|291.8|0
1632846300000|2021-09-28 16:25:00|294.74|292.54|295.63|293.43|295.63|293.43|293.26|291.06|0
1632846600000|2021-09-28 16:30:00|295.78|293.58|297.12|294.92|299.06|296.86|295.63|293.43|0
1632846900000|2021-09-28 16:35:00|297.27|295.07|298.76|296.56|299.81|297.61|297.27|295.07|0
1632847200000|2021-09-28 16:40:00|299.06|296.86|304.8|302.6|304.8|302.6|299.06|296.86|0
1632847500000|2021-09-28 16:45:00|304.5|302.3|306.01|303.81|306.16|303.96|304.2|302|0
1632847800000|2021-09-28 16:50:00|305.86|303.66|304.8|302.6|307.06|304.86|303|300.8|0
1632848100000|2021-09-28 16:55:00|304.95|302.75|305.85|303.65|306.76|304.56|303.45|301.25|0
1632848400000|2021-09-28 17:00:00|306|303.8|305.4|303.2|307.81|305.61|304.8|302.6|0
1632848700000|2021-09-28 17:05:00|305.55|303.35|304.49|302.29|307.66|305.46|302.84|300.64|0
1632849000000|2021-09-28 17:10:00|304.72|302.52|303.59|301.39|306|303.8|303.14|300.94|0
1632849300000|2021-09-28 17:15:00|303.74|301.54|302.09|299.89|304.34|302.14|301.34|299.14|0
1632849600000|2021-09-28 17:20:00|301.79|299.59|297.82|295.62|302.24|300.04|297|294.8|0
1632849900000|2021-09-28 17:25:00|297.53|295.33|294.01|291.81|297.53|295.33|291.71|289.51|0
1632850200000|2021-09-28 17:30:00|294.16|291.96|297.12|294.92|297.27|295.07|294.16|291.96|0
1632850500000|2021-09-28 17:35:00|296.97|294.77|296.37|294.17|297.72|295.52|296.22|294.02|0
1632850800000|2021-09-28 17:40:00|296.22|294.02|297.11|294.91|297.11|294.91|293.25|291.05|0
1632851100000|2021-09-28 17:45:00|296.97|294.77|298.73|296.53|299.51|297.31|295.77|293.57|0
1632851400000|2021-09-28 17:50:00|298.43|296.23|299.93|297.73|300.38|298.18|297.98|295.78|0
1632851700000|2021-09-28 17:55:00|300.08|297.88|301.13|298.93|301.28|299.08|299.48|297.28|0
1632852000000|2021-09-28 18:00:00|301.28|299.08|302.27|300.07|303.63|301.43|300.23|298.03|0
1632852300000|2021-09-28 18:05:00|302.42|300.22|302.72|300.52|303.48|301.28|300.62|298.42|0
1632852600000|2021-09-28 18:10:00|302.87|300.67|306.07|303.87|308.05|305.85|302.8|300.6|0
1632852900000|2021-09-28 18:15:00|306.22|304.02|299.47|297.27|306.22|304.02|299.47|297.27|0
1632853200000|2021-09-28 18:20:00|299.17|296.97|295.23|293.03|300.35|298.15|294.93|292.73|0
1632853500000|2021-09-28 18:25:00|295.38|293.18|293.75|291.55|296.86|294.66|293.75|291.55|0
1632853800000|2021-09-28 18:30:00|293.9|291.7|296.85|294.65|297.45|295.25|293.9|291.7|0
1632854100000|2021-09-28 18:35:00|297|294.8|297|294.8|299.23|297.03|295.96|293.76|0
1632854400000|2021-09-28 18:40:00|297.15|294.95|292.42|290.22|297.15|294.95|292.42|290.22|0
1632854700000|2021-09-28 18:45:00|292.27|290.07|287.52|285.32|292.76|290.56|285.92|283.72|0
1632855000000|2021-09-28 18:50:00|287.23|285.03|289.43|287.23|289.57|287.37|285.92|283.72|0
1632855300000|2021-09-28 18:55:00|288.99|286.79|289.99|287.79|291.6|289.4|288.39|286.19|0
1632855600000|2021-09-28 19:00:00|290.28|288.08|289.26|287.06|291.3|289.1|287.44|285.24|0
1632855900000|2021-09-28 19:05:00|288.97|286.77|285.18|282.98|290.28|288.08|283.15|280.95|0
1632856200000|2021-09-28 19:10:00|285.33|283.13|286.2|284|286.2|284|284.16|281.96|0
1632856500000|2021-09-28 19:15:00|285.61|283.41|286.78|284.58|287.37|285.17|284.3|282.1|0
1632856800000|2021-09-28 19:20:00|286.93|284.73|291.03|288.83|291.03|288.83|284.74|282.54|0
1632857100000|2021-09-28 19:25:00|290.89|288.69|294.93|292.73|294.93|292.73|290.74|288.54|0
1632857400000|2021-09-28 19:30:00|295.14|292.94|294.55|292.35|295.89|293.69|292.48|290.28|0
1632857700000|2021-09-28 19:35:00|294.7|292.5|295.29|293.09|295.74|293.54|290.86|288.66|0
1632858000000|2021-09-28 19:40:00|295.59|293.39|295.14|292.94|295.59|293.39|290.71|288.51|0
1632858300000|2021-09-28 19:45:00|294.99|292.79|302|299.8|302|299.8|293.66|291.46|0
1632858600000|2021-09-28 19:50:00|302.31|300.11|302.42|300.22|308.26|306.06|299.27|297.07|0
1632858900000|2021-09-28 19:55:00|302.05|299.85|301.37|299.17|304.37|302.17|300.47|298.27|0
1632859200000|2021-09-28 20:00:00|302.72|300.52|299.28|297.08|302.72|300.52|299.13|296.93|0
1632859500000|2021-09-28 20:05:00|299.43|297.23|300.92|298.72|302.86|300.66|298.98|296.78|0
1632859800000|2021-09-28 20:10:00|300.77|298.57|300.62|298.42|302.26|300.06|300.32|298.12|0
1632860100000|2021-09-28 20:15:00|301.86|299.26|302.16|299.56|303.36|300.76|301.86|299.26|0
1632860400000|2021-09-28 20:20:00|302.01|299.41|303.21|300.61|303.21|300.61|301.86|299.26|0
1632860700000|2021-09-28 20:25:00|303.06|300.46|301.11|298.51|303.21|300.61|300.66|298.06|0
1632861000000|2021-09-28 20:30:00|301.26|298.66|302.15|299.55|302.3|299.7|300.96|298.36|0
1632861300000|2021-09-28 20:35:00|302|299.4|301.25|298.65|302.15|299.55|300.51|297.91|0
1632861600000|2021-09-28 20:40:00|301.1|298.5|300.21|297.61|301.85|299.25|300.21|297.61|0
1632861900000|2021-09-28 20:45:00|300.06|297.46|299.16|296.56|300.06|297.46|298.72|296.12|0
1632862200000|2021-09-28 20:50:00|299.01|296.41|299.61|297.01|300.65|298.05|298.86|296.26|0
1632862500000|2021-09-28 20:55:00|299.31|296.71|300.88|298.28|301.02|298.42|299.31|296.71|0
1632862800000|2021-09-28 21:00:00|300.94|298.34|301|298.4|301.25|298.65|300.81|298.21|0
1632863100000|2021-09-28 21:05:00|301.03|298.43|300.72|298.12|301.16|298.56|300.72|298.12|0
1632863400000|2021-09-28 21:10:00|300.68|298.08|300.57|297.97|300.68|298.08|300.46|297.86|0
1632863700000|2021-09-28 21:15:00|300.53|297.93|300.48|297.88|300.57|297.97|300.33|297.73|0
1632864000000|2021-09-28 21:20:00|300.53|297.93|300.24|297.64|300.53|297.93|300.11|297.51|0
1632864300000|2021-09-28 21:25:00|300.22|297.62|300.39|297.79|300.39|297.79|300.2|297.6|0
1632864600000|2021-09-28 21:30:00|300.41|297.81|300.62|298.02|300.67|298.07|300.41|297.81|0
1632864900000|2021-09-28 21:35:00|300.65|298.05|300.71|298.11|300.78|298.18|300.65|298.05|0
1632865200000|2021-09-28 21:40:00|300.73|298.13|300.71|298.11|300.73|298.13|300.49|297.89|0
1632865500000|2021-09-28 21:45:00|300.68|298.08|301.01|298.41|301.18|298.58|300.68|298.08|0
1632865800000|2021-09-28 21:50:00|300.99|298.39|300.88|298.28|300.99|298.39|300.84|298.24|0
1632866100000|2021-09-28 21:55:00|300.92|298.32|300.76|298.16|300.92|298.32|300.71|298.11|0
1632866400000|2021-09-28 22:00:00|299.51|296.91|299.28|296.68|299.95|297.35|298.32|295.72|0
1632866700000|2021-09-28 22:05:00|299.43|296.83|298.83|296.23|299.43|296.83|298.39|295.79|0
1632867000000|2021-09-28 22:10:00|298.53|295.93|298.68|296.08|298.98|296.38|298.09|295.49|0
1632867300000|2021-09-28 22:15:00|298.83|296.23|298.38|295.78|298.83|296.23|297.94|295.34|0
1632867600000|2021-09-28 22:20:00|298.23|295.63|298.97|296.37|299.12|296.52|297.79|295.19|0
1632867900000|2021-09-28 22:25:00|298.83|296.23|299.42|296.82|299.72|297.12|298.68|296.08|0
1632868200000|2021-09-28 22:30:00|299.2|296.6|297.63|295.03|299.42|296.82|297.49|294.89|0
1632868500000|2021-09-28 22:35:00|297.49|294.89|299.27|296.67|299.27|296.67|297.19|294.59|0
1632868800000|2021-09-28 22:40:00|299.12|296.52|300.61|298.01|300.76|298.16|298.82|296.22|0
1632869100000|2021-09-28 22:45:00|300.31|297.71|297.48|294.88|300.31|297.71|297.48|294.88|0
1632869400000|2021-09-28 22:50:00|297.63|295.03|297.92|295.32|298.52|295.92|297.63|295.03|0
1632869700000|2021-09-28 22:55:00|298|295.4|298.07|295.47|298.07|295.47|297.48|294.88|0
1632870000000|2021-09-28 23:00:00|297.92|295.32|298.07|295.47|298.96|296.36|297.03|294.43|0
1632870300000|2021-09-28 23:05:00|297.77|295.17|298.06|295.46|298.36|295.76|297.62|295.02|0
1632870600000|2021-09-28 23:10:00|297.92|295.32|297.62|295.02|298.81|296.21|297.62|295.02|0
1632870900000|2021-09-28 23:15:00|297.47|294.87|297.62|295.02|297.69|295.09|296.88|294.28|0
1632871200000|2021-09-28 23:20:00|297.54|294.94|298.06|295.46|298.65|296.05|297.17|294.57|0
1632871500000|2021-09-28 23:25:00|298.21|295.61|298.5|295.9|298.95|296.35|298.06|295.46|0
1632871800000|2021-09-28 23:30:00|298.65|296.05|300.44|297.84|300.59|297.99|298.65|296.05|0
1632872100000|2021-09-28 23:35:00|300.51|297.91|300.14|297.54|301.33|298.73|300.14|297.54|0
1632872400000|2021-09-28 23:40:00|300.28|297.68|299.69|297.09|300.28|297.68|299.69|297.09|0
1632872700000|2021-09-28 23:45:00|299.54|296.94|298.42|295.82|299.54|296.94|298.35|295.75|0
1632873000000|2021-09-28 23:50:00|298.35|295.75|296.86|294.26|298.64|296.04|296.42|293.82|0
1632873300000|2021-09-28 23:55:00|296.56|293.96|295.53|292.93|296.56|293.96|295.23|292.63|0
1632873600000|2021-09-29 00:00:00|295.67|293.07|293.61|291.01|295.82|293.22|293.31|290.71|0
1632873900000|2021-09-29 00:05:00|293.46|290.86|293.02|290.42|293.61|291.01|292.58|289.98|0
1632874200000|2021-09-29 00:10:00|293.31|290.71|293.75|291.15|294.42|291.82|293.1|290.5|0
1632874500000|2021-09-29 00:15:00|293.46|290.86|291.99|289.39|294.78|292.18|291.4|288.8|0
1632874800000|2021-09-29 00:20:00|292.13|289.53|291.69|289.09|292.21|289.61|290.96|288.36|0
1632875100000|2021-09-29 00:25:00|291.99|289.39|290.81|288.21|292.72|290.12|290.67|288.07|0
1632875400000|2021-09-29 00:30:00|291.1|288.5|290.66|288.06|291.4|288.8|290.08|287.48|0
1632875700000|2021-09-29 00:35:00|290.52|287.92|289.79|287.19|290.52|287.92|289.35|286.75|0
1632876000000|2021-09-29 00:40:00|289.64|287.04|290.51|287.91|290.66|288.06|289.2|286.6|0
1632876300000|2021-09-29 00:45:00|290.59|287.99|290.66|288.06|290.95|288.35|289.93|287.33|0
1632876600000|2021-09-29 00:50:00|290.95|288.35|291.24|288.64|292.12|289.52|290.66|288.06|0
1632876900000|2021-09-29 00:55:00|291.09|288.49|291.68|289.08|292.7|290.1|290.66|288.06|0
1632877200000|2021-09-29 01:00:00|291.53|288.93|291.68|289.08|292.12|289.52|290.65|288.05|0
1632877500000|2021-09-29 01:05:00|291.53|288.93|294.91|292.31|295.35|292.75|291.53|288.93|0
1632877800000|2021-09-29 01:10:00|295.35|292.75|292.63|290.03|295.35|292.75|292.26|289.66|0
1632878100000|2021-09-29 01:15:00|292.77|290.17|294.9|292.3|295.2|292.6|291.96|289.36|0
1632878400000|2021-09-29 01:20:00|294.76|292.16|296.01|293.41|296.53|293.93|294.76|292.16|0
1632878700000|2021-09-29 01:25:00|295.94|293.34|297.12|294.52|297.71|295.11|295.34|292.74|0
1632879000000|2021-09-29 01:30:00|297.27|294.67|298.75|296.15|300.24|297.64|297.27|294.67|0
1632879300000|2021-09-29 01:35:00|298.9|296.3|297.26|294.66|299.19|296.59|296.67|294.07|0
1632879600000|2021-09-29 01:40:00|297.41|294.81|294.82|292.22|297.41|294.81|294.6|292|0
1632879900000|2021-09-29 01:45:00|294.45|291.85|294.74|292.14|295.93|293.33|293.86|291.26|0
1632880200000|2021-09-29 01:50:00|295.04|292.44|295.92|293.32|297.85|295.25|294.74|292.14|0
1632880500000|2021-09-29 01:55:00|296|293.4|294.45|291.85|296|293.4|294|291.4|0
1632880800000|2021-09-29 02:00:00|294.3|291.7|292.09|289.49|295.48|292.88|291.94|289.34|0
1632881100000|2021-09-29 02:05:00|291.94|289.34|293.41|290.81|293.41|290.81|291.5|288.9|0
1632881400000|2021-09-29 02:10:00|293.56|290.96|292.31|289.71|293.56|290.96|291.65|289.05|0
1632881700000|2021-09-29 02:15:00|292.38|289.78|292.08|289.48|293.11|290.51|291.5|288.9|0
1632882000000|2021-09-29 02:20:00|291.94|289.34|290.03|287.43|291.94|289.34|289.89|287.29|0
1632882300000|2021-09-29 02:25:00|289.96|287.36|290.4|287.8|290.47|287.87|289.45|286.85|0
1632882600000|2021-09-29 02:30:00|290.03|287.43|291.49|288.89|291.49|288.89|290.03|287.43|0
1632882900000|2021-09-29 02:35:00|291.35|288.75|290.91|288.31|291.35|288.75|290.03|287.43|0
1632883200000|2021-09-29 02:40:00|290.76|288.16|291.34|288.74|291.78|289.18|290.47|287.87|0
1632883500000|2021-09-29 02:45:00|291.42|288.82|290.17|287.57|291.63|289.03|290.02|287.42|0
1632883800000|2021-09-29 02:50:00|290.02|287.42|290.98|288.38|291.19|288.59|289.88|287.28|0
1632884100000|2021-09-29 02:55:00|291.05|288.45|289.59|286.99|291.19|288.59|289.3|286.7|0
1632884400000|2021-09-29 03:00:00|289.74|287.14|289.73|287.13|289.74|287.14|288.42|285.82|0
1632884700000|2021-09-29 03:05:00|289.59|286.99|291.42|288.82|292.23|289.63|289.44|286.84|0
1632885000000|2021-09-29 03:10:00|291.28|288.68|290.02|287.42|291.28|288.68|289.88|287.28|0
1632885300000|2021-09-29 03:15:00|289.88|287.28|289.44|286.84|291.34|288.74|289.44|286.84|0
1632885600000|2021-09-29 03:20:00|289.29|286.69|288.7|286.1|289.43|286.83|287.68|285.08|0
1632885900000|2021-09-29 03:25:00|288.56|285.96|287.39|284.79|288.56|285.96|287.39|284.79|0
1632886200000|2021-09-29 03:30:00|287.53|284.93|288.26|285.66|288.7|286.1|287.39|284.79|0
1632886500000|2021-09-29 03:35:00|288.41|285.81|288.55|285.95|289.07|286.47|287.97|285.37|0
1632886800000|2021-09-29 03:40:00|288.4|285.8|287.67|285.07|288.4|285.8|287.67|285.07|0
1632887100000|2021-09-29 03:45:00|287.75|285.15|288.69|286.09|288.84|286.24|287.53|284.93|0
1632887400000|2021-09-29 03:50:00|288.55|285.95|288.54|285.94|288.55|285.95|287.38|284.78|0
1632887700000|2021-09-29 03:55:00|288.4|285.8|288.54|285.94|289.13|286.53|288.11|285.51|0
1632888000000|2021-09-29 04:00:00|288.83|286.23|289.27|286.67|290.23|287.63|288.83|286.23|0
1632888300000|2021-09-29 04:05:00|289.42|286.82|288.39|285.79|289.42|286.82|288.1|285.5|0
1632888600000|2021-09-29 04:10:00|288.54|285.94|289.41|286.81|289.41|286.81|288.1|285.5|0
1632888900000|2021-09-29 04:15:00|289.49|286.89|288.39|285.79|290|287.4|288.39|285.79|0
1632889200000|2021-09-29 04:20:00|288.53|285.93|287.8|285.2|288.53|285.93|287.51|284.91|0
1632889500000|2021-09-29 04:25:00|287.66|285.06|287.95|285.35|288.24|285.64|286.93|284.33|0
1632889800000|2021-09-29 04:30:00|287.8|285.2|286.63|284.03|288.24|285.64|286.63|284.03|0
1632890100000|2021-09-29 04:35:00|286.49|283.89|285.9|283.3|287.21|284.61|285.9|283.3|0
1632890400000|2021-09-29 04:40:00|285.76|283.16|285.9|283.3|286.05|283.45|285.18|282.58|0
1632890700000|2021-09-29 04:45:00|286.05|283.45|285.32|282.72|286.05|283.45|284.89|282.29|0
1632891000000|2021-09-29 04:50:00|285.47|282.87|284.08|281.48|285.47|282.87|284.08|281.48|0
1632891300000|2021-09-29 04:55:00|284.01|281.41|284.15|281.55|284.44|281.84|283.86|281.26|0
1632891600000|2021-09-29 05:00:00|284.01|281.41|284|281.4|286.48|283.88|283.86|281.26|0
1632891900000|2021-09-29 05:05:00|284.15|281.55|286.48|283.88|288.08|285.48|283.86|281.26|0
1632892200000|2021-09-29 05:10:00|286.33|283.73|288.82|286.22|289.99|287.39|286.04|283.44|0
1632892500000|2021-09-29 05:15:00|288.96|286.36|286.47|283.87|288.96|286.36|286.47|283.87|0
1632892800000|2021-09-29 05:20:00|286.18|283.58|288.81|286.21|288.81|286.21|285.45|282.85|0
1632893100000|2021-09-29 05:25:00|288.66|286.06|287.78|285.18|288.66|286.06|286.03|283.43|0
1632893400000|2021-09-29 05:30:00|287.2|284.6|287.34|284.74|288.15|285.55|286.18|283.58|0
1632893700000|2021-09-29 05:35:00|287.2|284.6|286.46|283.86|287.78|285.18|285.01|282.41|0
1632894000000|2021-09-29 05:40:00|286.32|283.72|285.44|282.84|286.9|284.3|285.23|282.63|0
1632894300000|2021-09-29 05:45:00|285.15|282.55|287.19|284.59|288.07|285.47|285.15|282.55|0
1632894600000|2021-09-29 05:50:00|287.41|284.81|287.33|284.73|288.51|285.91|286.24|283.64|0
1632894900000|2021-09-29 05:55:00|287.19|284.59|286.16|283.56|288.65|286.05|285.73|283.13|0
1632895200000|2021-09-29 06:00:00|285.87|283.27|287.92|285.32|287.92|285.32|283.4|280.8|0
1632895500000|2021-09-29 06:05:00|287.77|285.17|287.47|284.87|289.53|286.93|287.18|284.58|0
1632895800000|2021-09-29 06:10:00|287.33|284.73|285.87|283.27|287.91|285.31|285.72|283.12|0
1632896100000|2021-09-29 06:15:00|285.57|282.97|284.55|281.95|285.57|282.97|283.97|281.37|0
1632896400000|2021-09-29 06:20:00|284.41|281.81|284.99|282.39|285.36|282.76|283.54|280.94|0
1632896700000|2021-09-29 06:25:00|284.84|282.24|287.03|284.43|287.32|284.72|284.48|281.88|0
1632897000000|2021-09-29 06:30:00|287.17|284.57|287.76|285.16|288.64|286.04|286.67|284.07|0
1632897300000|2021-09-29 06:35:00|287.61|285.01|287.61|285.01|287.76|285.16|287.17|284.57|0
1632897600000|2021-09-29 06:40:00|288.05|285.45|286.15|283.55|289.22|286.62|286|283.4|0
1632897900000|2021-09-29 06:45:00|286|283.4|285.71|283.11|286.15|283.55|285.12|282.52|0
1632898200000|2021-09-29 06:50:00|285.56|282.96|285.41|282.81|285.93|283.33|284.54|281.94|0
1632898500000|2021-09-29 06:55:00|285.49|282.89|286.72|284.12|286.87|284.27|284.83|282.23|0
1632898800000|2021-09-29 07:00:00|286.58|283.98|289.6|287|292.35|289.75|283.67|281.07|0
1632899100000|2021-09-29 07:05:00|289.4|287.2|286.91|284.71|289.98|287.78|286.33|284.13|0
1632899400000|2021-09-29 07:10:00|286.77|284.57|286.04|283.84|287.5|285.3|285.89|283.69|0
1632899700000|2021-09-29 07:15:00|285.6|283.4|284.22|282.02|286.18|283.98|284.15|281.95|0
1632900000000|2021-09-29 07:20:00|284.29|282.09|282.26|280.06|284.29|282.09|281.83|279.63|0
1632900300000|2021-09-29 07:25:00|282.12|279.92|281.18|278.98|282.7|280.5|280.24|278.04|0
1632900600000|2021-09-29 07:30:00|281.25|279.05|280.46|278.26|281.68|279.48|280.24|278.04|0
1632900900000|2021-09-29 07:35:00|280.53|278.33|279.95|277.75|280.67|278.47|279.81|277.61|0
1632901200000|2021-09-29 07:40:00|280.03|277.83|280.67|278.47|280.96|278.76|279.95|277.75|0
1632901500000|2021-09-29 07:45:00|280.53|278.33|280.6|278.4|282.65|280.45|278.85|276.65|0
1632901800000|2021-09-29 07:50:00|280.45|278.25|281.32|279.12|281.46|279.26|279.73|277.53|0
1632902100000|2021-09-29 07:55:00|281.17|278.97|281.46|279.26|281.46|279.26|280.88|278.68|0
1632902400000|2021-09-29 08:00:00|281.31|279.11|281.39|279.19|281.6|279.4|280.59|278.39|0
1632902700000|2021-09-29 08:05:00|281.46|279.26|282.75|280.55|283.77|281.57|281.46|279.26|0
1632903000000|2021-09-29 08:10:00|283.04|280.84|282.75|280.55|283.04|280.84|281.74|279.54|0
1632903300000|2021-09-29 08:15:00|282.9|280.7|285.51|283.31|285.66|283.46|282.17|279.97|0
1632903600000|2021-09-29 08:20:00|285.8|283.6|285.49|283.29|286.8|284.6|283.46|281.26|0
1632903900000|2021-09-29 08:25:00|285.35|283.15|284.77|282.57|285.86|283.66|284.62|282.42|0
1632904200000|2021-09-29 08:30:00|284.91|282.71|284.33|282.13|285.06|282.86|283.46|281.26|0
1632904500000|2021-09-29 08:35:00|284.4|282.2|284.76|282.56|285.34|283.14|284.33|282.13|0
1632904800000|2021-09-29 08:40:00|284.91|282.71|284.47|282.27|284.91|282.71|283.46|281.26|0
1632905100000|2021-09-29 08:45:00|284.4|282.2|283.17|280.97|284.61|282.41|283.17|280.97|0
1632905400000|2021-09-29 08:50:00|283.31|281.11|283.31|281.11|284.03|281.83|283.02|280.82|0
1632905700000|2021-09-29 08:55:00|283.45|281.25|282.58|280.38|283.74|281.54|282.58|280.38|0
1632906000000|2021-09-29 09:00:00|282.73|280.53|282.15|279.95|282.87|280.67|282.15|279.95|0
1632906300000|2021-09-29 09:05:00|282|279.8|282|279.8|282.15|279.95|281.14|278.94|0
1632906600000|2021-09-29 09:10:00|281.86|279.66|281.42|279.22|282.15|279.95|281.42|279.22|0
1632906900000|2021-09-29 09:15:00|281.14|278.94|283.3|281.1|283.3|281.1|280.85|278.65|0
1632907200000|2021-09-29 09:20:00|283.44|281.24|284.89|282.69|285.32|283.12|282.72|280.52|0
1632907500000|2021-09-29 09:25:00|285.03|282.83|283.87|281.67|285.18|282.98|283.58|281.38|0
1632907800000|2021-09-29 09:30:00|283.8|281.6|284.02|281.82|284.74|282.54|283.44|281.24|0
1632908100000|2021-09-29 09:35:00|283.87|281.67|284.74|282.54|285.17|282.97|283.87|281.67|0
1632908400000|2021-09-29 09:40:00|284.59|282.39|283.87|281.67|284.74|282.54|283.87|281.67|0
1632908700000|2021-09-29 09:45:00|284.01|281.81|283.29|281.09|284.01|281.81|282.93|280.73|0
1632909000000|2021-09-29 09:50:00|283.14|280.94|282.85|280.65|283.29|281.09|282.42|280.22|0
1632909300000|2021-09-29 09:55:00|282.99|280.79|281.84|279.64|282.99|280.79|281.69|279.49|0
1632909600000|2021-09-29 10:00:00|281.69|279.49|281.26|279.06|281.69|279.49|280.54|278.34|0
1632909900000|2021-09-29 10:05:00|281.19|278.99|281.83|279.63|281.83|279.63|280.97|278.77|0
1632910200000|2021-09-29 10:10:00|281.98|279.78|281.69|279.49|282.26|280.06|281.26|279.06|0
1632910500000|2021-09-29 10:15:00|281.54|279.34|281.4|279.2|281.54|279.34|280.53|278.33|0
1632910800000|2021-09-29 10:20:00|281.25|279.05|281.83|279.63|281.97|279.77|280.68|278.48|0
1632911100000|2021-09-29 10:25:00|281.9|279.7|281.54|279.34|282.26|280.06|281.39|279.19|0
1632911400000|2021-09-29 10:30:00|281.68|279.48|281.97|279.77|281.97|279.77|281.25|279.05|0
1632911700000|2021-09-29 10:35:00|281.68|279.48|281.23|279.03|281.82|279.62|280.37|278.17|0
1632912000000|2021-09-29 10:40:00|281.09|278.89|281.08|278.88|281.38|279.18|280.65|278.45|0
1632912300000|2021-09-29 10:45:00|281.23|279.03|281.59|279.39|282.1|279.9|281.08|278.88|0
1632912600000|2021-09-29 10:50:00|281.52|279.32|282.38|280.18|282.46|280.26|281.37|279.17|0
1632912900000|2021-09-29 10:55:00|282.31|280.11|283.54|281.34|283.54|281.34|282.31|280.11|0
1632913200000|2021-09-29 11:00:00|283.25|281.05|283.39|281.19|283.39|281.19|282.31|280.11|0
1632913500000|2021-09-29 11:05:00|283.25|281.05|285.43|283.23|286.01|283.81|282.67|280.47|0
1632913800000|2021-09-29 11:10:00|285.58|283.38|285.43|283.23|285.58|283.38|284.55|282.35|0
1632914100000|2021-09-29 11:15:00|285.28|283.08|286.45|284.25|287.33|285.13|284.63|282.43|0
1632914400000|2021-09-29 11:20:00|286.3|284.1|286.08|283.88|286.59|284.39|285.28|283.08|0
1632914700000|2021-09-29 11:25:00|286.15|283.95|285.28|283.08|286.59|284.39|285.28|283.08|0
1632915000000|2021-09-29 11:30:00|285.42|283.22|284.11|281.91|285.86|283.66|283.82|281.62|0
1632915300000|2021-09-29 11:35:00|284.25|282.05|288.64|286.44|289.23|287.03|284.11|281.91|0
1632915600000|2021-09-29 11:40:00|288.49|286.29|286.66|284.46|288.49|286.29|286.44|284.24|0
1632915900000|2021-09-29 11:45:00|286.58|284.38|287.3|285.1|287.89|285.69|285.85|283.65|0
1632916200000|2021-09-29 11:50:00|287.45|285.25|286.43|284.23|287.45|285.25|286.14|283.94|0
1632916500000|2021-09-29 11:55:00|286.57|284.37|286.57|284.37|287.08|284.88|285.41|283.21|0
1632916800000|2021-09-29 12:00:00|286.5|284.3|285.7|283.5|287.01|284.81|284.97|282.77|0
1632917100000|2021-09-29 12:05:00|285.84|283.64|285.84|283.64|286.13|283.93|285.26|283.06|0
1632917400000|2021-09-29 12:10:00|285.69|283.49|286.71|284.51|286.71|284.51|285.11|282.91|0
1632917700000|2021-09-29 12:15:00|286.56|284.36|287.73|285.53|288.61|286.41|286.56|284.36|0
1632918000000|2021-09-29 12:20:00|287.88|285.68|288.02|285.82|288.9|286.7|287.44|285.24|0
1632918300000|2021-09-29 12:25:00|287.87|285.67|288.9|286.7|289.19|286.99|287.87|285.67|0
1632918600000|2021-09-29 12:30:00|289.04|286.84|290.65|288.45|291.24|289.04|288.16|285.96|0
1632918900000|2021-09-29 12:35:00|290.8|288.6|292.72|290.52|293.31|291.11|290.51|288.31|0
1632919200000|2021-09-29 12:40:00|292.57|290.37|291.83|289.63|293.01|290.81|291.09|288.89|0
1632919500000|2021-09-29 12:45:00|291.9|289.7|289.62|287.42|292.42|290.22|289.18|286.98|0
1632919800000|2021-09-29 12:50:00|289.77|287.57|290.65|288.45|291.24|289.04|289.62|287.42|0
1632920100000|2021-09-29 12:55:00|290.79|288.59|290.35|288.15|291.53|289.33|290.2|288|0
1632920400000|2021-09-29 13:00:00|290.2|288|290.05|287.85|291.09|288.89|290.05|287.85|0
1632920700000|2021-09-29 13:05:00|289.91|287.71|291.52|289.32|291.67|289.47|289.76|287.56|0
1632921000000|2021-09-29 13:10:00|291.67|289.47|292.41|290.21|292.7|290.5|291.08|288.88|0
1632921300000|2021-09-29 13:15:00|292.55|290.35|295.07|292.87|295.07|292.87|292.11|289.91|0
1632921600000|2021-09-29 13:20:00|294.92|292.72|293.29|291.09|295.07|292.87|292.85|290.65|0
1632921900000|2021-09-29 13:25:00|293.14|290.94|292.25|290.05|294.32|292.12|291.81|289.61|0
1632922200000|2021-09-29 13:30:00|293.14|290.94|294.77|292.57|295.06|292.86|289.16|286.96|0
1632922500000|2021-09-29 13:35:00|294.91|292.71|295.8|293.6|296.7|294.5|293.28|291.08|0
1632922800000|2021-09-29 13:40:00|295.65|293.45|297.89|295.69|298.19|295.99|294.32|292.12|0
1632923100000|2021-09-29 13:45:00|297.59|295.39|291.95|289.75|299.08|296.88|291.8|289.6|0
1632923400000|2021-09-29 13:50:00|291.21|289.01|286.09|283.89|293.13|290.93|285.51|283.31|0
1632923700000|2021-09-29 13:55:00|285.8|283.6|286.67|284.47|288.42|286.22|284.92|282.72|0
1632924000000|2021-09-29 14:00:00|286.38|284.18|287.25|285.05|287.69|285.49|282.17|279.97|0
1632924300000|2021-09-29 14:05:00|287.1|284.9|285.06|282.86|288.56|286.36|285.06|282.86|0
1632924600000|2021-09-29 14:10:00|284.77|282.57|287.54|285.34|288.41|286.21|284.63|282.43|0
1632924900000|2021-09-29 14:15:00|287.1|284.9|285.93|283.73|287.24|285.04|285.21|283.01|0
1632925200000|2021-09-29 14:20:00|285.79|283.59|284.12|281.92|285.79|283.59|282.16|279.96|0
1632925500000|2021-09-29 14:25:00|284.04|281.84|285.93|283.73|285.93|283.73|282.59|280.39|0
1632925800000|2021-09-29 14:30:00|285.34|283.14|289.14|286.94|290.31|288.11|285.05|282.85|0
1632926100000|2021-09-29 14:35:00|288.7|286.5|289.58|287.38|289.72|287.52|286.36|284.16|0
1632926400000|2021-09-29 14:40:00|288.99|286.79|287.23|285.03|289.58|287.38|286.79|284.59|0
1632926700000|2021-09-29 14:45:00|286.72|284.52|284.04|281.84|288.39|286.19|282.58|280.38|0
1632927000000|2021-09-29 14:50:00|284.18|281.98|285.63|283.43|287.52|285.32|283.17|280.97|0
1632927300000|2021-09-29 14:55:00|285.48|283.28|284.32|282.12|286.79|284.59|284.32|282.12|0
1632927600000|2021-09-29 15:00:00|284.03|281.83|287.95|285.75|288.68|286.48|283.89|281.69|0
1632927900000|2021-09-29 15:05:00|287.8|285.6|285.33|283.13|288.24|286.04|284.31|282.11|0
1632928200000|2021-09-29 15:10:00|285.62|283.42|285.62|283.42|286.49|284.29|284.31|282.11|0
1632928500000|2021-09-29 15:15:00|285.76|283.56|287.22|285.02|287.8|285.6|285.33|283.13|0
1632928800000|2021-09-29 15:20:00|287.07|284.87|286.78|284.58|288.68|286.48|286.78|284.58|0
1632929100000|2021-09-29 15:25:00|286.92|284.72|288.97|286.77|289.26|287.06|286.92|284.72|0
1632929400000|2021-09-29 15:30:00|288.53|286.33|287.94|285.74|289.41|287.21|287.5|285.3|0
1632929700000|2021-09-29 15:35:00|288.09|285.89|292.35|290.15|292.79|290.59|288.09|285.89|0
1632930000000|2021-09-29 15:40:00|292.2|290|291.9|289.7|293.38|291.18|291.31|289.11|0
1632930300000|2021-09-29 15:45:00|292.2|290|290.63|288.43|293.92|291.72|290.49|288.29|0
1632930600000|2021-09-29 15:50:00|290.49|288.29|291.66|289.46|291.81|289.61|288.73|286.53|0
1632930900000|2021-09-29 15:55:00|291.74|289.54|289.75|287.55|292.1|289.9|289.6|287.4|0
1632931200000|2021-09-29 16:00:00|289.6|287.4|288.87|286.67|290.48|288.28|288.58|286.38|0
1632931500000|2021-09-29 16:05:00|288.72|286.52|290.77|288.57|291.22|289.02|288.28|286.08|0
1632931800000|2021-09-29 16:10:00|290.92|288.72|293.57|291.37|294.31|292.11|290.92|288.72|0
1632932100000|2021-09-29 16:15:00|293.42|291.22|293.13|290.93|295.79|293.59|293.13|290.93|0
1632932400000|2021-09-29 16:20:00|293.27|291.07|296.68|294.48|297.28|295.08|293.27|291.07|0
1632932700000|2021-09-29 16:25:00|296.83|294.63|296.23|294.03|298.02|295.82|295.05|292.85|0
1632933000000|2021-09-29 16:30:00|296.53|294.33|295.9|293.7|296.68|294.48|294.75|292.55|0
1632933300000|2021-09-29 16:35:00|296.05|293.85|296.79|294.59|297.97|295.77|295.75|293.55|0
1632933600000|2021-09-29 16:40:00|296.64|294.44|297.38|295.18|298.12|295.92|295.45|293.25|0
1632933900000|2021-09-29 16:45:00|297.53|295.33|295.89|293.69|298.57|296.37|295.75|293.55|0
1632934200000|2021-09-29 16:50:00|296.04|293.84|293.68|291.48|296.78|294.58|293.09|290.89|0
1632934500000|2021-09-29 16:55:00|293.53|291.33|294.85|292.65|294.85|292.65|292.5|290.3|0
1632934800000|2021-09-29 17:00:00|294.71|292.51|296.78|294.58|296.78|294.58|294.26|292.06|0
1632935100000|2021-09-29 17:05:00|296.92|294.72|295.15|292.95|297.96|295.76|295.15|292.95|0
1632935400000|2021-09-29 17:10:00|295.37|293.17|296.62|294.42|297.07|294.87|294.11|291.91|0
1632935700000|2021-09-29 17:15:00|296.18|293.98|293.81|291.61|297.37|295.17|293.22|291.02|0
1632936000000|2021-09-29 17:20:00|293.67|291.47|293.66|291.46|294.11|291.91|292.78|290.58|0
1632936300000|2021-09-29 17:25:00|293.22|291.02|296.62|294.42|297.51|295.31|293.22|291.02|0
1632936600000|2021-09-29 17:30:00|296.77|294.57|297.63|295.43|301.27|299.07|296.77|294.57|0
1632936900000|2021-09-29 17:35:00|297.93|295.73|299.27|297.07|299.27|297.07|297.93|295.73|0
1632937200000|2021-09-29 17:40:00|298.97|296.77|297.48|295.28|300.91|298.71|296.44|294.24|0
1632937500000|2021-09-29 17:45:00|297.63|295.43|298.37|296.17|298.52|296.32|296.29|294.09|0
1632937800000|2021-09-29 17:50:00|298.3|296.1|296.43|294.23|298.67|296.47|295.39|293.19|0
1632938100000|2021-09-29 17:55:00|296.58|294.38|294.65|292.45|296.58|294.38|294.65|292.45|0
1632938400000|2021-09-29 18:00:00|294.8|292.6|293.61|291.41|295.09|292.89|292.88|290.68|0
1632938700000|2021-09-29 18:05:00|293.47|291.27|289.94|287.74|294.06|291.86|289.21|287.01|0
1632939000000|2021-09-29 18:10:00|289.5|287.3|283.91|281.71|291.18|288.98|283.91|281.71|0
1632939300000|2021-09-29 18:15:00|283.62|281.42|285.07|282.87|285.22|283.02|283.62|281.42|0
1632939600000|2021-09-29 18:20:00|285.22|283.02|286.23|284.03|286.53|284.33|284.64|282.44|0
1632939900000|2021-09-29 18:25:00|285.94|283.74|286.09|283.89|286.23|284.03|285.36|283.16|0
1632940200000|2021-09-29 18:30:00|285.94|283.74|283.76|281.56|285.94|283.74|283.76|281.56|0
1632940500000|2021-09-29 18:35:00|284.05|281.85|284.92|282.72|285.36|283.16|284.05|281.85|0
1632940800000|2021-09-29 18:40:00|285.06|282.86|283.03|280.83|285.5|283.3|282.16|279.96|0
1632941100000|2021-09-29 18:45:00|282.74|280.54|284.77|282.57|285.2|283|281.59|279.39|0
1632941400000|2021-09-29 18:50:00|284.19|281.99|283.03|280.83|284.48|282.28|282.74|280.54|0
1632941700000|2021-09-29 18:55:00|283.17|280.97|283.46|281.26|284.62|282.42|283.17|280.97|0
1632942000000|2021-09-29 19:00:00|283.17|280.97|286.95|284.75|286.95|284.75|282.01|279.81|0
1632942300000|2021-09-29 19:05:00|286.51|284.31|285.49|283.29|287.24|285.04|284.04|281.84|0
1632942600000|2021-09-29 19:10:00|285.2|283|282.87|280.67|286.21|284.01|282.87|280.67|0
1632942900000|2021-09-29 19:15:00|283.16|280.96|284.03|281.83|284.47|282.27|282.43|280.23|0
1632943200000|2021-09-29 19:20:00|284.32|282.12|285.93|283.73|286.07|283.87|283.89|281.69|0
1632943500000|2021-09-29 19:25:00|286.07|283.87|285.19|282.99|286.07|283.87|284.03|281.83|0
1632943800000|2021-09-29 19:30:00|285.63|283.43|285.48|283.28|286.36|284.16|284.61|282.41|0
1632944100000|2021-09-29 19:35:00|285.34|283.14|287.97|285.77|288.12|285.92|285.19|282.99|0
1632944400000|2021-09-29 19:40:00|287.82|285.62|291.07|288.87|291.36|289.16|287.82|285.62|0
1632944700000|2021-09-29 19:45:00|291.51|289.31|291.63|289.43|293.1|290.9|289.74|287.54|0
1632945000000|2021-09-29 19:50:00|292.22|290.02|296.31|294.11|296.31|294.11|291.19|288.99|0
1632945300000|2021-09-29 19:55:00|296.61|294.41|296.01|293.81|298.7|296.5|295.71|293.51|0
1632945600000|2021-09-29 20:00:00|295.86|293.66|292.89|290.69|296.01|293.81|292.89|290.69|0
1632945900000|2021-09-29 20:05:00|292.44|290.24|291.85|289.65|292.89|290.69|291.7|289.5|0
1632946200000|2021-09-29 20:10:00|292|289.8|291.92|289.72|292.74|290.54|291.11|288.91|0
1632946500000|2021-09-29 20:15:00|292.2|289.6|292.79|290.19|292.79|290.19|292.2|289.6|0
1632946800000|2021-09-29 20:20:00|292.64|290.04|293.52|290.92|293.82|291.22|292.64|290.04|0
1632947100000|2021-09-29 20:25:00|293.67|291.07|293.97|291.37|294.26|291.66|293.52|290.92|0
1632947400000|2021-09-29 20:30:00|293.82|291.22|292.19|289.59|293.97|291.37|292.19|289.59|0
1632947700000|2021-09-29 20:35:00|292.26|289.66|291.45|288.85|292.26|289.66|291.3|288.7|0
1632948000000|2021-09-29 20:40:00|291.59|288.99|292.18|289.58|292.78|290.18|291.59|288.99|0
1632948300000|2021-09-29 20:45:00|292.04|289.44|291.59|288.99|292.77|290.17|291.59|288.99|0
1632948600000|2021-09-29 20:50:00|291.44|288.84|292.55|289.95|292.7|290.1|291.3|288.7|0
1632948900000|2021-09-29 20:55:00|292.48|289.88|292.25|289.65|292.92|290.32|292.25|289.65|0
1632949200000|2021-09-29 21:00:00|292.34|289.74|292.57|289.97|292.72|290.12|292.34|289.74|0
1632949500000|2021-09-29 21:05:00|292.59|289.99|292.55|289.95|292.77|290.17|292.53|289.93|0
1632949800000|2021-09-29 21:10:00|292.59|289.99|292.37|289.77|292.59|289.99|292.37|289.77|0
1632950100000|2021-09-29 21:15:00|292.48|289.88|292.37|289.77|292.53|289.93|292.37|289.77|0
1632950400000|2021-09-29 21:20:00|292.35|289.75|292.47|289.87|292.5|289.9|292.17|289.57|0
1632950700000|2021-09-29 21:25:00|292.43|289.83|292.34|289.74|292.43|289.83|292.33|289.73|0
1632951000000|2021-09-29 21:30:00|292.37|289.77|292.39|289.79|292.43|289.83|292.34|289.74|0
1632951300000|2021-09-29 21:35:00|292.41|289.81|292.34|289.74|292.41|289.81|292.34|289.74|0
1632951600000|2021-09-29 21:40:00|292.36|289.76|292.16|289.56|292.36|289.76|292.14|289.54|0
1632951900000|2021-09-29 21:45:00|292.14|289.54|292.2|289.6|292.24|289.64|292.14|289.54|0
1632952200000|2021-09-29 21:50:00|292.17|289.57|292.04|289.44|292.17|289.57|292.04|289.44|0
1632952500000|2021-09-29 21:55:00|292.02|289.42|291.59|288.99|292.02|289.42|291.38|288.78|0
1632952800000|2021-09-29 22:00:00|290.61|288.01|291.49|288.89|291.49|288.89|289.94|287.34|0
1632953100000|2021-09-29 22:05:00|291.71|289.11|292.15|289.55|292.3|289.7|291.12|288.52|0
1632953400000|2021-09-29 22:10:00|291.85|289.25|292.74|290.14|292.82|290.22|291.85|289.25|0
1632953700000|2021-09-29 22:15:00|292.44|289.84|292.44|289.84|292.59|289.99|292|289.4|0
1632954000000|2021-09-29 22:20:00|292.52|289.92|292.44|289.84|292.74|290.14|292.44|289.84|0
1632954300000|2021-09-29 22:25:00|292.29|289.69|293.11|290.51|293.18|290.58|291.7|289.1|0
1632954600000|2021-09-29 22:30:00|293.03|290.43|292.29|289.69|293.03|290.43|292.14|289.54|0
1632954900000|2021-09-29 22:35:00|292.14|289.54|291.25|288.65|292.22|289.62|290.96|288.36|0
1632955200000|2021-09-29 22:40:00|291.1|288.5|291.1|288.5|291.55|288.95|290.81|288.21|0
1632955500000|2021-09-29 22:45:00|290.95|288.35|291.25|288.65|291.25|288.65|290.95|288.35|0
1632955800000|2021-09-29 22:50:00|291.1|288.5|291.24|288.64|291.39|288.79|291.1|288.5|0
1632956100000|2021-09-29 22:55:00|291.39|288.79|291.39|288.79|291.98|289.38|291.24|288.64|0
1632956400000|2021-09-29 23:00:00|291.24|288.64|290.8|288.2|291.24|288.64|290.65|288.05|0
1632956700000|2021-09-29 23:05:00|290.73|288.13|290.8|288.2|291.09|288.49|290.65|288.05|0
1632957000000|2021-09-29 23:10:00|290.65|288.05|290.5|287.9|290.8|288.2|290.5|287.9|0
1632957300000|2021-09-29 23:15:00|290.65|288.05|287.85|285.25|290.65|288.05|287.85|285.25|0
1632957600000|2021-09-29 23:20:00|288|285.4|287.71|285.11|288|285.4|287.56|284.96|0
1632957900000|2021-09-29 23:25:00|287.78|285.18|287.12|284.52|287.85|285.25|286.83|284.23|0
1632958200000|2021-09-29 23:30:00|287.26|284.66|287.55|284.95|287.7|285.1|286.68|284.08|0
1632958500000|2021-09-29 23:35:00|287.48|284.88|287.78|285.18|287.85|285.25|287.26|284.66|0
1632958800000|2021-09-29 23:40:00|287.85|285.25|287.84|285.24|288.14|285.54|287.63|285.03|0
1632959100000|2021-09-29 23:45:00|287.99|285.39|288.43|285.83|288.87|286.27|287.99|285.39|0
1632959400000|2021-09-29 23:50:00|288.36|285.76|288.43|285.83|288.87|286.27|287.69|285.09|0
1632959700000|2021-09-29 23:55:00|288.57|285.97|288.86|286.26|289.45|286.85|287.84|285.24|0
1632960000000|2021-09-30 00:00:00|289.01|286.41|288.27|285.67|289.74|287.14|288.13|285.53|0
1632960300000|2021-09-30 00:05:00|288.13|285.53|288.57|285.97|289.01|286.41|287.91|285.31|0
1632960600000|2021-09-30 00:10:00|288.42|285.82|288.27|285.67|288.42|285.82|287.83|285.23|0
1632960900000|2021-09-30 00:15:00|288.42|285.82|287.24|284.64|289.44|286.84|287.1|284.5|0
1632961200000|2021-09-30 00:20:00|287.1|284.5|287.68|285.08|287.97|285.37|287.1|284.5|0
1632961500000|2021-09-30 00:25:00|287.83|285.23|287.83|285.23|287.9|285.3|287.24|284.64|0
1632961800000|2021-09-30 00:30:00|287.97|285.37|287.97|285.37|288.41|285.81|287.39|284.79|0
1632962100000|2021-09-30 00:35:00|288.12|285.52|288.26|285.66|288.85|286.25|287.75|285.15|0
1632962400000|2021-09-30 00:40:00|288.41|285.81|288.41|285.81|288.99|286.39|288.26|285.66|0
1632962700000|2021-09-30 00:45:00|288.26|285.66|287.23|284.63|288.26|285.66|287.09|284.49|0
1632963000000|2021-09-30 00:50:00|287.09|284.49|286.64|284.04|287.09|284.49|285.62|283.02|0
1632963300000|2021-09-30 00:55:00|286.79|284.19|286.72|284.12|286.94|284.34|286.21|283.61|0
1632963600000|2021-09-30 01:00:00|286.79|284.19|287.23|284.63|287.23|284.63|286.5|283.9|0
1632963900000|2021-09-30 01:05:00|287.37|284.77|286.93|284.33|288.25|285.65|286.78|284.18|0
1632964200000|2021-09-30 01:10:00|287.08|284.48|287.08|284.48|287.37|284.77|286.35|283.75|0
1632964500000|2021-09-30 01:15:00|287.37|284.77|287.37|284.77|287.51|284.91|286.49|283.89|0
1632964800000|2021-09-30 01:20:00|287.51|284.91|288.54|285.94|288.68|286.08|287.22|284.62|0
1632965100000|2021-09-30 01:25:00|288.61|286.01|287.65|285.05|289.27|286.67|287.22|284.62|0
1632965400000|2021-09-30 01:30:00|287.73|285.13|287.51|284.91|288.39|285.79|287.36|284.76|0
1632965700000|2021-09-30 01:35:00|287.65|285.05|287.21|284.61|288.53|285.93|286.92|284.32|0
1632966000000|2021-09-30 01:40:00|287.06|284.46|288.38|285.78|288.97|286.37|287.06|284.46|0
1632966300000|2021-09-30 01:45:00|288.31|285.71|286.48|283.88|288.31|285.71|286.18|283.58|0
1632966600000|2021-09-30 01:50:00|286.41|283.81|285.02|282.42|286.77|284.17|285.02|282.42|0
1632966900000|2021-09-30 01:55:00|284.87|282.27|284.58|281.98|284.87|282.27|284|281.4|0
1632967200000|2021-09-30 02:00:00|284.43|281.83|284.28|281.68|285.01|282.41|284|281.4|0
1632967500000|2021-09-30 02:05:00|284.43|281.83|284.57|281.97|284.72|282.12|283.85|281.25|0
1632967800000|2021-09-30 02:10:00|284.43|281.83|284.28|281.68|284.72|282.12|284.14|281.54|0
1632968100000|2021-09-30 02:15:00|284.43|281.83|283.26|280.66|284.43|281.83|282.97|280.37|0
1632968400000|2021-09-30 02:20:00|283.41|280.81|283.55|280.95|283.55|280.95|282.97|280.37|0
1632968700000|2021-09-30 02:25:00|283.41|280.81|281.95|279.35|283.41|280.81|281.52|278.92|0
1632969000000|2021-09-30 02:30:00|282.1|279.5|283.11|280.51|283.11|280.51|282.1|279.5|0
1632969300000|2021-09-30 02:35:00|283.19|280.59|282.82|280.22|283.26|280.66|282.67|280.07|0
1632969600000|2021-09-30 02:40:00|282.67|280.07|282.24|279.64|282.82|280.22|282.02|279.42|0
1632969900000|2021-09-30 02:45:00|282.09|279.49|282.67|280.07|282.96|280.36|282.02|279.42|0
1632970200000|2021-09-30 02:50:00|282.81|280.21|283.25|280.65|283.25|280.65|282.38|279.78|0
1632970500000|2021-09-30 02:55:00|283.39|280.79|283.25|280.65|283.54|280.94|282.81|280.21|0
1632970800000|2021-09-30 03:00:00|283.1|280.5|282.81|280.21|283.1|280.5|282.23|279.63|0
1632971100000|2021-09-30 03:05:00|282.95|280.35|282.95|280.35|283.39|280.79|282.81|280.21|0
1632971400000|2021-09-30 03:10:00|283.1|280.5|282.66|280.06|283.53|280.93|282.66|280.06|0
1632971700000|2021-09-30 03:15:00|282.8|280.2|282.8|280.2|282.95|280.35|282.08|279.48|0
1632972000000|2021-09-30 03:20:00|282.95|280.35|282.8|280.2|283.24|280.64|282.66|280.06|0
1632972300000|2021-09-30 03:25:00|282.73|280.13|282.94|280.34|282.95|280.35|282.65|280.05|0
1632972600000|2021-09-30 03:30:00|283.09|280.49|282.94|280.34|283.53|280.93|282.8|280.2|0
1632972900000|2021-09-30 03:35:00|282.8|280.2|282.5|279.9|282.8|280.2|282.36|279.76|0
1632973200000|2021-09-30 03:40:00|282.65|280.05|282.5|279.9|282.65|280.05|282.36|279.76|0
1632973500000|2021-09-30 03:45:00|282.36|279.76|281.63|279.03|282.36|279.76|281.63|279.03|0
1632973800000|2021-09-30 03:50:00|281.77|279.17|281.05|278.45|281.92|279.32|280.9|278.3|0
1632974100000|2021-09-30 03:55:00|281.19|278.59|281.62|279.02|281.77|279.17|281.19|278.59|0
1632974400000|2021-09-30 04:00:00|281.77|279.17|281.77|279.17|281.91|279.31|281.48|278.88|0
1632974700000|2021-09-30 04:05:00|281.62|279.02|281.77|279.17|282.2|279.6|281.62|279.02|0
1632975000000|2021-09-30 04:10:00|281.91|279.31|282.05|279.45|282.2|279.6|281.76|279.16|0
1632975300000|2021-09-30 04:15:00|281.91|279.31|281.04|278.44|281.91|279.31|281.04|278.44|0
1632975600000|2021-09-30 04:20:00|281.18|278.58|281.76|279.16|281.91|279.31|281.18|278.58|0
1632975900000|2021-09-30 04:25:00|281.61|279.01|281.18|278.58|281.76|279.16|281.03|278.43|0
1632976200000|2021-09-30 04:30:00|281.03|278.43|281.46|278.86|281.9|279.3|281.03|278.43|0
1632976500000|2021-09-30 04:35:00|281.61|279.01|281.32|278.72|281.75|279.15|281.32|278.72|0
1632976800000|2021-09-30 04:40:00|281.46|278.86|281.03|278.43|281.61|279.01|280.96|278.36|0
1632977100000|2021-09-30 04:45:00|281.17|278.57|281.31|278.71|281.31|278.71|281.03|278.43|0
1632977400000|2021-09-30 04:50:00|281.17|278.57|280.59|277.99|281.17|278.57|280.15|277.55|0
1632977700000|2021-09-30 04:55:00|280.44|277.84|280.44|277.84|280.59|277.99|280.3|277.7|0
1632978000000|2021-09-30 05:00:00|280.59|277.99|275.26|272.66|280.59|277.99|274.48|271.88|0
1632978300000|2021-09-30 05:05:00|275.41|272.81|275.98|273.38|276.69|274.09|275.41|272.81|0
1632978600000|2021-09-30 05:10:00|275.83|273.23|276.83|274.23|276.83|274.23|275.26|272.66|0
1632978900000|2021-09-30 05:15:00|276.69|274.09|275.66|273.06|276.69|274.09|275.52|272.92|0
1632979200000|2021-09-30 05:20:00|275.52|272.92|275.95|273.35|276.09|273.49|275.23|272.63|0
1632979500000|2021-09-30 05:25:00|276.09|273.49|276.81|274.21|276.81|274.21|275.52|272.92|0
1632979800000|2021-09-30 05:30:00|276.67|274.07|275.51|272.91|276.67|274.07|275.23|272.63|0
1632980100000|2021-09-30 05:35:00|275.44|272.84|275.22|272.62|275.51|272.91|274.94|272.34|0
1632980400000|2021-09-30 05:40:00|275.08|272.48|276.23|273.63|276.23|273.63|275.08|272.48|0
1632980700000|2021-09-30 05:45:00|276.08|273.48|277.23|274.63|277.23|274.63|276.08|273.48|0
1632981000000|2021-09-30 05:50:00|277.38|274.78|277.66|275.06|277.66|275.06|276.37|273.77|0
1632981300000|2021-09-30 05:55:00|277.6|275|277.81|275.21|278.24|275.64|277.38|274.78|0
1632981600000|2021-09-30 06:00:00|277.66|275.06|275.5|272.9|277.81|275.21|275.07|272.47|0
1632981900000|2021-09-30 06:05:00|275.36|272.76|274.5|271.9|276.22|273.62|273.92|271.32|0
1632982200000|2021-09-30 06:10:00|274.43|271.83|274.21|271.61|274.5|271.9|273.85|271.25|0
1632982500000|2021-09-30 06:15:00|274.14|271.54|272.35|269.75|274.21|271.61|272.35|269.75|0
1632982800000|2021-09-30 06:20:00|272.28|269.68|273.2|270.6|273.2|270.6|271.78|269.18|0
1632983100000|2021-09-30 06:25:00|273.35|270.75|274.49|271.89|274.49|271.89|273.35|270.75|0
1632983400000|2021-09-30 06:30:00|274.34|271.74|274.34|271.74|274.77|272.17|273.91|271.31|0
1632983700000|2021-09-30 06:35:00|274.42|271.82|273.62|271.02|274.49|271.89|273.34|270.74|0
1632984000000|2021-09-30 06:40:00|273.77|271.17|272.91|270.31|273.91|271.31|272.2|269.6|0
1632984300000|2021-09-30 06:45:00|272.77|270.17|272.19|269.59|273.05|270.45|271.62|269.02|0
1632984600000|2021-09-30 06:50:00|272.13|269.53|273.33|270.73|273.76|271.16|272.13|269.53|0
1632984900000|2021-09-30 06:55:00|273.19|270.59|273.9|271.3|274.19|271.59|272.9|270.3|0
1632985200000|2021-09-30 07:00:00|273.19|270.59|275.06|272.46|278.88|276.28|273.19|270.59|0
1632985500000|2021-09-30 07:05:00|275.14|272.94|277.72|275.52|278.59|276.39|274.71|272.51|0
1632985800000|2021-09-30 07:10:00|277.58|275.38|278.88|276.68|280.04|277.84|277.58|275.38|0
1632986100000|2021-09-30 07:15:00|278.66|276.46|275.14|272.94|278.73|276.53|274.99|272.79|0
1632986400000|2021-09-30 07:20:00|274.85|272.65|273.13|270.93|275.56|273.36|272.42|270.22|0
1632986700000|2021-09-30 07:25:00|273.42|271.22|273.27|271.07|273.7|271.5|272.7|270.5|0
1632987000000|2021-09-30 07:30:00|273.42|271.22|273.7|271.5|273.84|271.64|273.27|271.07|0
1632987300000|2021-09-30 07:35:00|273.84|271.64|273.13|270.93|273.84|271.64|272.56|270.36|0
1632987600000|2021-09-30 07:40:00|273.41|271.21|273.63|271.43|273.7|271.5|273.13|270.93|0
1632987900000|2021-09-30 07:45:00|273.7|271.5|272.98|270.78|273.7|271.5|271.99|269.79|0
1632988200000|2021-09-30 07:50:00|272.84|270.64|274.12|271.92|274.26|272.06|272.41|270.21|0
1632988500000|2021-09-30 07:55:00|274.26|272.06|275.12|272.92|275.69|273.49|274.12|271.92|0
1632988800000|2021-09-30 08:00:00|275.26|273.06|273.83|271.63|275.26|273.06|273.12|270.92|0
1632989100000|2021-09-30 08:05:00|273.69|271.49|275.11|272.91|275.11|272.91|273.4|271.2|0
1632989400000|2021-09-30 08:10:00|274.83|272.63|275.83|273.63|276.12|273.92|274.47|272.27|0
1632989700000|2021-09-30 08:15:00|275.97|273.77|278.27|276.07|278.27|276.07|275.97|273.77|0
1632990000000|2021-09-30 08:20:00|278.13|275.93|276.69|274.49|278.13|275.93|276.69|274.49|0
1632990300000|2021-09-30 08:25:00|276.54|274.34|276.97|274.77|277.12|274.92|276.11|273.91|0
1632990600000|2021-09-30 08:30:00|277.26|275.06|277.4|275.2|278.12|275.92|277.26|275.06|0
1632990900000|2021-09-30 08:35:00|277.26|275.06|277.47|275.27|278.41|276.21|276.97|274.77|0
1632991200000|2021-09-30 08:40:00|277.4|275.2|277.69|275.49|278.26|276.06|276.82|274.62|0
1632991500000|2021-09-30 08:45:00|277.54|275.34|276.96|274.76|277.54|275.34|276.53|274.33|0
1632991800000|2021-09-30 08:50:00|276.82|274.62|276.53|274.33|276.82|274.62|276.24|274.04|0
1632992100000|2021-09-30 08:55:00|276.39|274.19|276.24|274.04|276.82|274.62|276.1|273.9|0
1632992400000|2021-09-30 09:00:00|276.1|273.9|276.1|273.9|276.6|274.4|276.1|273.9|0
1632992700000|2021-09-30 09:05:00|275.95|273.75|276.74|274.54|277.24|275.04|275.38|273.18|0
1632993000000|2021-09-30 09:10:00|276.96|274.76|276.38|274.18|277.46|275.26|276.24|274.04|0
1632993300000|2021-09-30 09:15:00|276.24|274.04|276.95|274.75|277.1|274.9|275.8|273.6|0
1632993600000|2021-09-30 09:20:00|277.1|274.9|277.53|275.33|277.89|275.69|276.81|274.61|0
1632993900000|2021-09-30 09:25:00|277.46|275.26|277.81|275.61|279.26|277.06|277.46|275.26|0
1632994200000|2021-09-30 09:30:00|277.96|275.76|277.95|275.75|278.53|276.33|277.81|275.61|0
1632994500000|2021-09-30 09:35:00|277.81|275.61|277.66|275.46|277.95|275.75|276.8|274.6|0
1632994800000|2021-09-30 09:40:00|277.81|275.61|280.99|278.79|281.13|278.93|277.81|275.61|0
1632995100000|2021-09-30 09:45:00|281.13|278.93|280.84|278.64|281.57|279.37|280.7|278.5|0
1632995400000|2021-09-30 09:50:00|280.99|278.79|281.27|279.07|282.58|280.38|280.4|278.2|0
1632995700000|2021-09-30 09:55:00|281.42|279.22|282|279.8|282.58|280.38|281.42|279.22|0
1632996000000|2021-09-30 10:00:00|282.14|279.94|280.69|278.49|282.58|280.38|280.25|278.05|0
1632996300000|2021-09-30 10:05:00|280.76|278.56|280.25|278.05|280.83|278.63|280.11|277.91|0
1632996600000|2021-09-30 10:10:00|280.4|278.2|281.7|279.5|281.99|279.79|280.11|277.91|0
1632996900000|2021-09-30 10:15:00|281.56|279.36|282.28|280.08|282.72|280.52|281.41|279.21|0
1632997200000|2021-09-30 10:20:00|282.43|280.23|285.79|283.59|285.93|283.73|282.43|280.23|0
1632997500000|2021-09-30 10:25:00|285.72|283.52|285.93|283.73|285.93|283.73|284.61|282.41|0
1632997800000|2021-09-30 10:30:00|285.79|283.59|285.12|282.92|287.02|284.82|283.12|280.92|0
1632998100000|2021-09-30 10:35:00|285.26|283.06|284.68|282.48|285.78|283.58|284.68|282.48|0
1632998400000|2021-09-30 10:40:00|284.75|282.55|284.9|282.7|285.11|282.91|284.68|282.48|0
1632998700000|2021-09-30 10:45:00|284.97|282.77|282.92|280.72|284.97|282.77|282.78|280.58|0
1632999000000|2021-09-30 10:50:00|283.07|280.87|283.94|281.74|284.23|282.03|282.63|280.43|0
1632999300000|2021-09-30 10:55:00|284.09|281.89|285.25|283.05|285.25|283.05|283.79|281.59|0
1632999600000|2021-09-30 11:00:00|285.11|282.91|286.72|284.52|286.72|284.52|284.67|282.47|0
1632999900000|2021-09-30 11:05:00|286.86|284.66|284.52|282.32|286.86|284.66|284.37|282.17|0
1633000200000|2021-09-30 11:10:00|284.37|282.17|283.06|280.86|284.66|282.46|282.91|280.71|0
1633000500000|2021-09-30 11:15:00|282.91|280.71|282.77|280.57|284.52|282.32|282.62|280.42|0
1633000800000|2021-09-30 11:20:00|282.91|280.71|283.64|281.44|283.93|281.73|282.77|280.57|0
1633001100000|2021-09-30 11:25:00|283.35|281.15|284.36|282.16|284.36|282.16|283.35|281.15|0
1633001400000|2021-09-30 11:30:00|284.22|282.02|284.65|282.45|285.24|283.04|284.07|281.87|0
1633001700000|2021-09-30 11:35:00|284.8|282.6|285.97|283.77|286.11|283.91|284.07|281.87|0
1633002000000|2021-09-30 11:40:00|286.19|283.99|287.87|285.67|288.02|285.82|285.67|283.47|0
1633002300000|2021-09-30 11:45:00|287.73|285.53|287.72|285.52|288.17|285.97|287.58|285.38|0
1633002600000|2021-09-30 11:50:00|287.65|285.45|285.38|283.18|288.02|285.82|284.94|282.74|0
1633002900000|2021-09-30 11:55:00|285.23|283.03|285.96|283.76|286.55|284.35|285.08|282.88|0
1633003200000|2021-09-30 12:00:00|285.81|283.61|285.96|283.76|286.25|284.05|284.93|282.73|0
1633003500000|2021-09-30 12:05:00|286.1|283.9|286.18|283.98|286.54|284.34|285.37|283.17|0
1633003800000|2021-09-30 12:10:00|286.25|284.05|287.13|284.93|287.27|285.07|285.81|283.61|0
1633004100000|2021-09-30 12:15:00|287.27|285.07|286.68|284.48|287.27|285.07|285.95|283.75|0
1633004400000|2021-09-30 12:20:00|286.83|284.63|286.1|283.9|286.83|284.63|285.22|283.02|0
1633004700000|2021-09-30 12:25:00|286.24|284.04|285.95|283.75|286.83|284.63|285.8|283.6|0
1633005000000|2021-09-30 12:30:00|286.02|283.82|284.63|282.43|286.02|283.82|283.76|281.56|0
1633005300000|2021-09-30 12:35:00|284.48|282.28|286.09|283.89|286.68|284.48|284.48|282.28|0
1633005600000|2021-09-30 12:40:00|286.24|284.04|285.5|283.3|286.68|284.48|284.92|282.72|0
1633005900000|2021-09-30 12:45:00|285.43|283.23|284.92|282.72|285.5|283.3|284.04|281.84|0
1633006200000|2021-09-30 12:50:00|285.06|282.86|285.21|283.01|285.65|283.45|284.19|281.99|0
1633006500000|2021-09-30 12:55:00|285.35|283.15|286.38|284.18|286.38|284.18|284.47|282.27|0
1633006800000|2021-09-30 13:00:00|286.23|284.03|288.14|285.94|288.28|286.08|285.94|283.74|0
1633007100000|2021-09-30 13:05:00|288.28|286.08|289.02|286.82|290.2|288|287.99|285.79|0
1633007400000|2021-09-30 13:10:00|289.17|286.97|288.43|286.23|289.17|286.97|288.13|285.93|0
1633007700000|2021-09-30 13:15:00|288.13|285.93|288.42|286.22|288.87|286.67|287.1|284.9|0
1633008000000|2021-09-30 13:20:00|288.57|286.37|287.25|285.05|289.75|287.55|287.25|285.05|0
1633008300000|2021-09-30 13:25:00|287.39|285.19|285.78|283.58|287.69|285.49|285.78|283.58|0
1633008600000|2021-09-30 13:30:00|285.63|283.43|285.04|282.84|286.07|283.87|281.26|279.06|0
1633008900000|2021-09-30 13:35:00|284.61|282.41|288.56|286.36|289.89|287.69|282.86|280.66|0
1633009200000|2021-09-30 13:40:00|288.71|286.51|287.38|285.18|289.74|287.54|285.77|283.57|0
1633009500000|2021-09-30 13:45:00|286.8|284.6|282.42|280.22|287.97|285.77|282.42|280.22|0
1633009800000|2021-09-30 13:50:00|281.69|279.49|280.75|278.55|282.71|280.51|280.24|278.04|0
1633010100000|2021-09-30 13:55:00|280.53|278.33|285.34|283.14|285.78|283.58|280.53|278.33|0
1633010400000|2021-09-30 14:00:00|285.49|283.29|285.63|283.43|286.67|284.47|284.46|282.26|0
1633010700000|2021-09-30 14:05:00|285.93|283.73|288.43|286.23|292.44|290.24|285.78|283.58|0
1633011000000|2021-09-30 14:10:00|287.99|285.79|291.55|289.35|291.55|289.35|286.51|284.31|0
1633011300000|2021-09-30 14:15:00|291.4|289.2|284.89|282.69|291.55|289.35|284.31|282.11|0
1633011600000|2021-09-30 14:20:00|285.04|282.84|291.1|288.9|291.1|288.9|284.02|281.82|0
1633011900000|2021-09-30 14:25:00|291.24|289.04|289.76|287.56|291.24|289.04|287.69|285.49|0
1633012200000|2021-09-30 14:30:00|287.81|285.61|290.3|288.1|294.13|291.93|287.81|285.61|0
1633012500000|2021-09-30 14:35:00|289.7|287.5|291.33|289.13|292.23|290.03|289.7|287.5|0
1633012800000|2021-09-30 14:40:00|291.48|289.28|293.86|291.66|296.11|293.91|291.33|289.13|0
1633013100000|2021-09-30 14:45:00|293.71|291.51|294.9|292.7|295.66|293.46|293.11|290.91|0
1633013400000|2021-09-30 14:50:00|294.76|292.56|296.55|294.35|297|294.8|294.16|291.96|0
1633013700000|2021-09-30 14:55:00|296.4|294.2|297.97|295.77|300.92|298.72|296.4|294.2|0
1633014000000|2021-09-30 15:00:00|298.28|296.08|296.92|294.72|299.94|297.74|296.01|293.81|0
1633014300000|2021-09-30 15:05:00|296.31|294.11|294.89|292.69|297.52|295.32|294.36|292.16|0
1633014600000|2021-09-30 15:10:00|294.81|292.61|292.61|290.41|296.01|293.81|291.62|289.42|0
1633014900000|2021-09-30 15:15:00|292.31|290.11|289.77|287.57|292.31|290.11|288.73|286.53|0
1633015200000|2021-09-30 15:20:00|290.07|287.87|293.06|290.86|293.06|290.86|289.77|287.57|0
1633015500000|2021-09-30 15:25:00|293.51|291.31|291.11|288.91|293.81|291.61|291.11|288.91|0
1633015800000|2021-09-30 15:30:00|291.26|289.06|298.48|296.28|298.48|296.28|291.26|289.06|0
1633016100000|2021-09-30 15:35:00|298.18|295.98|302.22|300.02|303.42|301.22|297.61|295.41|0
1633016400000|2021-09-30 15:40:00|302.52|300.32|305.08|302.88|307.23|305.03|302.52|300.32|0
1633016700000|2021-09-30 15:45:00|305.23|303.03|308.77|306.57|310.63|308.43|304.77|302.57|0
1633017000000|2021-09-30 15:50:00|308.31|306.11|308.2|306|312.36|310.16|307.85|305.65|0
1633017300000|2021-09-30 15:55:00|308.35|306.15|308.43|306.23|310.51|308.31|307.89|305.69|0
1633017600000|2021-09-30 16:00:00|308.66|306.46|310.97|308.77|311.59|309.39|307.12|304.92|0
1633017900000|2021-09-30 16:05:00|311.28|309.08|317.99|315.79|318.14|315.94|310.66|308.46|0
1633018200000|2021-09-30 16:10:00|317.67|315.47|317.58|315.38|321.2|319|313.95|311.75|0
1633018500000|2021-09-30 16:15:00|318.05|315.85|317.73|315.53|319.3|317.1|316.32|314.12|0
1633018800000|2021-09-30 16:20:00|317.57|315.37|319.46|317.26|320.09|317.89|315.07|312.87|0
1633019100000|2021-09-30 16:25:00|319.3|317.1|319.3|317.1|319.3|317.1|315.54|313.34|0
1633019400000|2021-09-30 16:30:00|319.46|317.26|317.88|315.68|321.98|319.78|317.57|315.37|0
1633019700000|2021-09-30 16:35:00|317.26|315.06|316|313.8|318.82|316.62|314.44|312.24|0
1633020000000|2021-09-30 16:40:00|315.85|313.65|317.25|315.05|318.19|315.99|315.06|312.86|0
1633020300000|2021-09-30 16:45:00|317.41|315.21|313.5|311.3|318.82|316.62|313.5|311.3|0
1633020600000|2021-09-30 16:50:00|313.66|311.46|314.43|312.23|316|313.8|312.88|310.68|0
1633020900000|2021-09-30 16:55:00|314.59|312.39|316.46|314.26|318.19|315.99|314.59|312.39|0
1633021200000|2021-09-30 17:00:00|316.31|314.11|312.72|310.52|318.03|315.83|312.56|310.36|0
1633021500000|2021-09-30 17:05:00|313.19|310.99|309.77|307.57|313.65|311.45|309.77|307.57|0
1633021800000|2021-09-30 17:10:00|309.47|307.27|311.16|308.96|311.94|309.74|309.16|306.96|0
1633022100000|2021-09-30 17:15:00|311.01|308.81|312.06|309.86|312.87|310.67|308.38|306.18|0
1633022400000|2021-09-30 17:20:00|311.75|309.55|314.33|312.13|314.48|312.28|309.51|307.31|0
1633022700000|2021-09-30 17:25:00|313.7|311.5|315.42|313.22|316.05|313.85|313.55|311.35|0
1633023000000|2021-09-30 17:30:00|315.73|313.53|316.83|314.63|317.61|315.41|315.42|313.22|0
1633023300000|2021-09-30 17:35:00|317.14|314.94|313.99|311.79|318.71|316.51|312.72|310.52|0
1633023600000|2021-09-30 17:40:00|314.14|311.94|314.3|312.1|315.39|313.19|312.74|310.54|0
1633023900000|2021-09-30 17:45:00|314.14|311.94|314.29|312.09|315.55|313.35|312.11|309.91|0
1633024200000|2021-09-30 17:50:00|313.67|311.47|309.94|307.74|313.83|311.63|309.47|307.27|0
1633024500000|2021-09-30 17:55:00|310.09|307.89|308.53|306.33|311.54|309.34|308.53|306.33|0
1633024800000|2021-09-30 18:00:00|308.38|306.18|305.6|303.4|308.84|306.64|303.91|301.71|0
1633025100000|2021-09-30 18:05:00|305.29|303.09|300.84|298.64|305.75|303.55|300.69|298.49|0
1633025400000|2021-09-30 18:10:00|301.15|298.95|301.91|299.71|303.6|301.4|301|298.8|0
1633025700000|2021-09-30 18:15:00|302.06|299.86|306.67|304.47|306.67|304.47|301.91|299.71|0
1633026000000|2021-09-30 18:20:00|306.36|304.16|306.36|304.16|307.29|305.09|305.44|303.24|0
1633026300000|2021-09-30 18:25:00|306.51|304.31|303.67|301.47|307.44|305.24|303.67|301.47|0
1633026600000|2021-09-30 18:30:00|303.28|301.08|299.92|297.72|304.36|302.16|299.92|297.72|0
1633026900000|2021-09-30 18:35:00|300.07|297.87|303.74|301.54|303.74|301.54|300.07|297.87|0
1633027200000|2021-09-30 18:40:00|303.58|301.38|299.31|297.11|303.74|301.54|298.85|296.65|0
1633027500000|2021-09-30 18:45:00|299|296.8|299.91|297.71|301.29|299.09|298.7|296.5|0
1633027800000|2021-09-30 18:50:00|299.46|297.26|301.28|299.08|301.28|299.08|296.42|294.22|0
1633028100000|2021-09-30 18:55:00|302.05|299.85|305.11|302.91|305.11|302.91|301.89|299.69|0
1633028400000|2021-09-30 19:00:00|304.96|302.76|306.5|304.3|307.73|305.53|303.27|301.07|0
1633028700000|2021-09-30 19:05:00|306.19|303.99|304.49|302.29|306.5|304.3|302.81|300.61|0
1633029000000|2021-09-30 19:10:00|303.73|301.53|301.53|299.33|303.73|301.53|300.36|298.16|0
1633029300000|2021-09-30 19:15:00|301|298.8|300.84|298.64|301.3|299.1|297.96|295.76|0
1633029600000|2021-09-30 19:20:00|300.99|298.79|304.67|302.47|304.67|302.47|300.99|298.79|0
1633029900000|2021-09-30 19:25:00|304.82|302.62|305.59|303.39|305.74|303.54|302.98|300.78|0
1633030200000|2021-09-30 19:30:00|305.74|303.54|301.75|299.55|306.67|304.47|300.68|298.48|0
1633030500000|2021-09-30 19:35:00|302.21|300.01|307.43|305.23|307.43|305.23|301.75|299.55|0
1633030800000|2021-09-30 19:40:00|307.59|305.39|311.78|309.58|312.25|310.05|306.66|304.46|0
1633031100000|2021-09-30 19:45:00|311.93|309.73|314.52|312.32|315.22|313.02|310.1|307.9|0
1633031400000|2021-09-30 19:50:00|314.44|312.24|318.3|316.1|318.93|316.73|314.21|312.01|0
1633031700000|2021-09-30 19:55:00|318.14|315.94|324.66|322.46|324.66|322.46|318.14|315.94|0
1633032000000|2021-09-30 20:00:00|324.5|322.3|320.21|318.01|326.26|324.06|318.65|316.45|0
1633032300000|2021-09-30 20:05:00|320.05|317.85|321.79|319.59|323.39|321.19|319.57|317.37|0
1633032600000|2021-09-30 20:10:00|321.63|319.43|319.28|317.08|322.43|320.23|318.96|316.76|0
1633032900000|2021-09-30 20:15:00|320.6|318|320.44|317.84|321.24|318.64|319.16|316.56|0
1633033200000|2021-09-30 20:20:00|320.28|317.68|321.8|319.2|322.35|319.75|320.12|317.52|0
1633033500000|2021-09-30 20:25:00|321.71|319.11|321.79|319.19|322.67|320.07|320.91|318.31|0
1633033800000|2021-09-30 20:30:00|321.71|319.11|322.51|319.91|323.15|320.55|321.39|318.79|0
1633034100000|2021-09-30 20:35:00|322.35|319.75|323.63|321.03|323.63|321.03|322.35|319.75|0
1633034400000|2021-09-30 20:40:00|323.31|320.71|323.31|320.71|323.95|321.35|322.51|319.91|0
1633034700000|2021-09-30 20:45:00|323.15|320.55|323.31|320.71|323.95|321.35|322.35|319.75|0
1633035000000|2021-09-30 20:50:00|323.15|320.55|323.15|320.55|323.63|321.03|322.66|320.06|0
1633035300000|2021-09-30 20:55:00|322.82|320.22|322.1|319.5|323.07|320.47|321.86|319.26|0
1633035600000|2021-09-30 21:00:00|321.98|319.38|321.98|319.38|322.1|319.5|321.75|319.15|0
1633035900000|2021-09-30 21:05:00|322.01|319.41|321.91|319.31|322.17|319.57|321.54|318.94|0
1633036200000|2021-09-30 21:10:00|321.98|319.38|321.35|318.75|321.98|319.38|321.35|318.75|0
1633036500000|2021-09-30 21:15:00|321.4|318.8|321.79|319.19|322.05|319.45|321.4|318.8|0
1633036800000|2021-09-30 21:20:00|321.72|319.12|321.23|318.63|321.79|319.19|321.23|318.63|0
1633037100000|2021-09-30 21:25:00|321.26|318.66|320.86|318.26|321.28|318.68|320.79|318.19|0
1633037400000|2021-09-30 21:30:00|320.79|318.19|320.7|318.1|320.87|318.27|320.66|318.06|0
1633037700000|2021-09-30 21:35:00|321.05|318.45|320.9|318.3|321.26|318.66|320.88|318.28|0
1633038000000|2021-09-30 21:40:00|320.88|318.28|321.04|318.44|321.07|318.47|320.62|318.02|0
1633038300000|2021-09-30 21:45:00|321.07|318.47|320.93|318.33|321.18|318.58|320.93|318.33|0
1633038600000|2021-09-30 21:50:00|321.04|318.44|320.88|318.28|321.18|318.58|320.88|318.28|0
1633038900000|2021-09-30 21:55:00|320.9|318.3|320.95|318.35|320.97|318.37|320.83|318.23|0
1633039200000|2021-09-30 22:00:00|320.16|317.56|319.12|316.52|320.32|317.72|318.33|315.73|0
1633039500000|2021-09-30 22:05:00|319.28|316.68|317.85|315.25|320.72|318.12|317.85|315.25|0
1633039800000|2021-09-30 22:10:00|317.77|315.17|318.32|315.72|318.64|316.04|317.69|315.09|0
1633040100000|2021-09-30 22:15:00|318.16|315.56|319.75|317.15|319.91|317.31|317.68|315.08|0
1633040400000|2021-09-30 22:20:00|319.59|316.99|319.91|317.31|320.23|317.63|319.59|316.99|0
1633040700000|2021-09-30 22:25:00|320.07|317.47|321.67|319.07|322.31|319.71|320.07|317.47|0
1633041000000|2021-09-30 22:30:00|321.35|318.75|321.18|318.58|321.67|319.07|320.71|318.11|0
1633041300000|2021-09-30 22:35:00|321.11|318.51|321.02|318.42|321.34|318.74|320.54|317.94|0
1633041600000|2021-09-30 22:40:00|320.86|318.26|320.38|317.78|321.34|318.74|320.22|317.62|0
1633041900000|2021-09-30 22:45:00|320.22|317.62|319.74|317.14|320.54|317.94|319.74|317.14|0
1633042200000|2021-09-30 22:50:00|319.9|317.3|318.94|316.34|320.06|317.46|318.94|316.34|0
1633042500000|2021-09-30 22:55:00|318.78|316.18|318.94|316.34|319.42|316.82|318.78|316.18|0
1633042800000|2021-09-30 23:00:00|318.86|316.26|319.58|316.98|319.58|316.98|318.46|315.86|0
1633043100000|2021-09-30 23:05:00|319.26|316.66|318.78|316.18|319.57|316.97|318.78|316.18|0
1633043400000|2021-09-30 23:10:00|318.3|315.7|317.82|315.22|318.3|315.7|317.03|314.43|0
1633043700000|2021-09-30 23:15:00|317.66|315.06|316.71|314.11|317.66|315.06|316.55|313.95|0
1633044000000|2021-09-30 23:20:00|316.87|314.27|316.55|313.95|317.02|314.42|316.23|313.63|0
1633044300000|2021-09-30 23:25:00|316.39|313.79|315.91|313.31|316.7|314.1|315.75|313.15|0
1633044600000|2021-09-30 23:30:00|315.75|313.15|317.1|314.5|317.5|314.9|315.59|312.99|0
1633044900000|2021-09-30 23:35:00|317.18|314.58|317.18|314.58|317.97|315.37|316.7|314.1|0
1633045200000|2021-09-30 23:40:00|317.1|314.5|316.94|314.34|317.73|315.13|316.7|314.1|0
1633045500000|2021-09-30 23:45:00|317.02|314.42|318.6|316|319.24|316.64|316.7|314.1|0
1633045800000|2021-09-30 23:50:00|318.76|316.16|317.57|314.97|318.92|316.32|317.33|314.73|0
1633046100000|2021-09-30 23:55:00|317.65|315.05|317.33|314.73|318.44|315.84|317.17|314.57|0
1633046400000|2021-10-01 00:00:00|317.64|315.04|316.37|313.77|318.76|316.16|316.22|313.62|0
1633046700000|2021-10-01 00:05:00|316.21|313.61|315.58|312.98|316.53|313.93|315.11|312.51|0
1633047000000|2021-10-01 00:10:00|315.74|313.14|314.63|312.03|316.05|313.45|314.47|311.87|0
1633047300000|2021-10-01 00:15:00|314.71|312.11|315.34|312.74|315.58|312.98|314.15|311.55|0
1633047600000|2021-10-01 00:20:00|315.26|312.66|314.94|312.34|316.05|313.45|314.78|312.18|0
1633047900000|2021-10-01 00:25:00|315.1|312.5|315.57|312.97|316.05|313.45|314.78|312.18|0
1633048200000|2021-10-01 00:30:00|315.5|312.9|316.2|313.6|317|314.4|314.62|312.02|0
1633048500000|2021-10-01 00:35:00|316.29|313.69|314.62|312.02|316.36|313.76|314.46|311.86|0
1633048800000|2021-10-01 00:40:00|314.78|312.18|314.78|312.18|315.09|312.49|314.46|311.86|0
1633049100000|2021-10-01 00:45:00|314.93|312.33|316.04|313.44|316.67|314.07|314.93|312.33|0
1633049400000|2021-10-01 00:50:00|316.2|313.6|318.74|316.14|319.69|317.09|315.88|313.28|0
1633049700000|2021-10-01 00:55:00|318.58|315.98|322.25|319.65|322.25|319.65|318.58|315.98|0
1633050000000|2021-10-01 01:00:00|321.93|319.33|327.4|324.8|329.03|326.43|321.13|318.53|0
1633050300000|2021-10-01 01:05:00|327.73|325.13|335.47|332.87|336.38|333.78|327.24|324.64|0
1633050600000|2021-10-01 01:10:00|335.39|332.79|339.98|337.38|342.29|339.69|334.57|331.97|0
1633050900000|2021-10-01 01:15:00|340.15|337.55|338.67|336.07|340.48|337.88|336.22|333.62|0
1633051200000|2021-10-01 01:20:00|338.51|335.91|336.38|333.78|338.67|336.07|335.07|332.47|0
1633051500000|2021-10-01 01:25:00|336.21|333.61|337.03|334.43|337.85|335.25|335.56|332.96|0
1633051800000|2021-10-01 01:30:00|337.19|334.59|341.13|338.53|341.46|338.86|336.86|334.26|0
1633052100000|2021-10-01 01:35:00|340.97|338.37|342.11|339.51|345.39|342.79|340.8|338.2|0
1633052400000|2021-10-01 01:40:00|342.93|340.33|338.75|336.15|344.57|341.97|338.58|335.98|0
1633052700000|2021-10-01 01:45:00|338.91|336.31|340.87|338.27|341.29|338.69|338.58|335.98|0
1633053000000|2021-10-01 01:50:00|340.71|338.11|340.22|337.62|342.02|339.42|339.72|337.12|0
1633053300000|2021-10-01 01:55:00|340.38|337.78|341.69|339.09|343.26|340.66|339.15|336.55|0
1633053600000|2021-10-01 02:00:00|341.53|338.93|340.95|338.35|342.51|339.91|340.54|337.94|0
1633053900000|2021-10-01 02:05:00|340.87|338.27|341.36|338.76|342.34|339.74|340.21|337.61|0
1633054200000|2021-10-01 02:10:00|341.19|338.59|341.03|338.43|342.01|339.41|340.04|337.44|0
1633054500000|2021-10-01 02:15:00|340.86|338.26|341.85|339.25|342.34|339.74|340.7|338.1|0
1633054800000|2021-10-01 02:20:00|341.93|339.33|340.7|338.1|341.93|339.33|340.37|337.77|0
1633055100000|2021-10-01 02:25:00|340.62|338.02|340.12|337.52|340.86|338.26|339.88|337.28|0
1633055400000|2021-10-01 02:30:00|339.88|337.28|340.69|338.09|341.84|339.24|339.38|336.78|0
1633055700000|2021-10-01 02:35:00|340.53|337.93|339.87|337.27|342.01|339.41|339.71|337.11|0
1633056000000|2021-10-01 02:40:00|340.04|337.44|339.87|337.27|340.36|337.76|339.22|336.62|0
1633056300000|2021-10-01 02:45:00|339.71|337.11|342.82|340.22|343.15|340.55|339.54|336.94|0
1633056600000|2021-10-01 02:50:00|342.66|340.06|342|339.4|343.65|341.05|341.83|339.23|0
1633056900000|2021-10-01 02:55:00|342.16|339.56|342|339.4|343.48|340.88|342|339.4|0
1633057200000|2021-10-01 03:00:00|341.34|338.74|338.47|335.87|341.34|338.74|337.65|335.05|0
1633057500000|2021-10-01 03:05:00|338.3|335.7|339.12|336.52|339.78|337.18|338.14|335.54|0
1633057800000|2021-10-01 03:10:00|338.96|336.36|339.61|337.01|339.78|337.18|337.97|335.37|0
1633058100000|2021-10-01 03:15:00|339.78|337.18|339.94|337.34|340.27|337.67|339.12|336.52|0
1633058400000|2021-10-01 03:20:00|340.1|337.5|338.62|336.02|340.1|337.5|338.62|336.02|0
1633058700000|2021-10-01 03:25:00|338.13|335.53|338.78|336.18|339.61|337.01|338.13|335.53|0
1633059000000|2021-10-01 03:30:00|338.62|336.02|337.47|334.87|338.62|336.02|336.66|334.06|0
1633059300000|2021-10-01 03:35:00|337.31|334.71|338.29|335.69|338.29|335.69|336.82|334.22|0
1633059600000|2021-10-01 03:40:00|338.13|335.53|339.27|336.67|339.6|337|338.13|335.53|0
1633059900000|2021-10-01 03:45:00|339.44|336.84|340.09|337.49|340.42|337.82|338.78|336.18|0
1633060200000|2021-10-01 03:50:00|339.93|337.33|340.42|337.82|341.57|338.97|339.93|337.33|0
1633060500000|2021-10-01 03:55:00|340.67|338.07|341|338.4|341.9|339.3|340.42|337.82|0
1633060800000|2021-10-01 04:00:00|341.07|338.47|340.83|338.23|341.07|338.47|339.76|337.16|0
1633061100000|2021-10-01 04:05:00|340.91|338.31|340.41|337.81|341.07|338.47|340.25|337.65|0
1633061400000|2021-10-01 04:10:00|340.25|337.65|340.25|337.65|341.07|338.47|340.08|337.48|0
1633061700000|2021-10-01 04:15:00|340.33|337.73|339.75|337.15|340.57|337.97|339.59|336.99|0
1633062000000|2021-10-01 04:20:00|339.92|337.32|340.08|337.48|340.9|338.3|339.75|337.15|0
1633062300000|2021-10-01 04:25:00|340.24|337.64|342.22|339.62|342.22|339.62|339.58|336.98|0
1633062600000|2021-10-01 04:30:00|342.05|339.45|341.89|339.29|342.38|339.78|341.06|338.46|0
1633062900000|2021-10-01 04:35:00|341.56|338.96|341.06|338.46|342.05|339.45|340.89|338.29|0
1633063200000|2021-10-01 04:40:00|340.89|338.29|341.72|339.12|342.05|339.45|340.73|338.13|0
1633063500000|2021-10-01 04:45:00|341.8|339.2|340.4|337.8|342.54|339.94|339.9|337.3|0
1633063800000|2021-10-01 04:50:00|340.23|337.63|340.07|337.47|340.32|337.72|339.25|336.65|0
1633064100000|2021-10-01 04:55:00|340.23|337.63|339.41|336.81|340.56|337.96|338.92|336.32|0
1633064400000|2021-10-01 05:00:00|339.08|336.48|340.72|338.12|340.89|338.29|337.68|335.08|0
1633064700000|2021-10-01 05:05:00|341.05|338.45|340.72|338.12|342.04|339.44|340.39|337.79|0
1633065000000|2021-10-01 05:10:00|340.88|338.28|340.72|338.12|341.71|339.11|340.22|337.62|0
1633065300000|2021-10-01 05:15:00|340.88|338.28|338.09|335.49|341.05|338.45|337.6|335|0
1633065600000|2021-10-01 05:20:00|337.92|335.32|339.07|336.47|340.06|337.46|337.92|335.32|0
1633065900000|2021-10-01 05:25:00|338.91|336.31|339.48|336.88|340.05|337.45|338.01|335.41|0
1633066200000|2021-10-01 05:30:00|339.4|336.8|339.07|336.47|339.48|336.88|338.25|335.65|0
1633066500000|2021-10-01 05:35:00|339.23|336.63|337.92|335.32|339.39|336.79|337.92|335.32|0
1633066800000|2021-10-01 05:40:00|338.08|335.48|337.75|335.15|338.41|335.81|337.02|334.42|0
1633067100000|2021-10-01 05:45:00|337.59|334.99|338.16|335.56|338.24|335.64|335.79|333.19|0
1633067400000|2021-10-01 05:50:00|337.75|335.15|336.84|334.24|339.06|336.46|336.35|333.75|0
1633067700000|2021-10-01 05:55:00|336.76|334.16|335.2|332.6|337.83|335.23|335.2|332.6|0
1633068000000|2021-10-01 06:00:00|334.88|332.28|333.65|331.05|335.53|332.93|331.94|329.34|0
1633068300000|2021-10-01 06:05:00|333.41|330.81|334.06|331.46|334.22|331.62|331.94|329.34|0
1633068600000|2021-10-01 06:10:00|333.89|331.29|337.82|335.22|337.82|335.22|333.73|331.13|0
1633068900000|2021-10-01 06:15:00|337.99|335.39|340.13|337.53|341.12|338.52|337.66|335.06|0
1633069200000|2021-10-01 06:20:00|340.46|337.86|345.32|342.72|347.23|344.63|340.46|337.86|0
1633069500000|2021-10-01 06:25:00|345.15|342.55|344.65|342.05|347.64|345.04|344.16|341.56|0
1633069800000|2021-10-01 06:30:00|344.41|341.81|346.14|343.54|346.48|343.88|344.41|341.81|0
1633070100000|2021-10-01 06:35:00|345.98|343.38|344.81|342.21|345.98|343.38|344.65|342.05|0
1633070400000|2021-10-01 06:40:00|344.98|342.38|346.14|343.54|346.14|343.54|344.15|341.55|0
1633070700000|2021-10-01 06:45:00|345.97|343.37|345.64|343.04|346.56|343.96|345.14|342.54|0
1633071000000|2021-10-01 06:50:00|345.81|343.21|348.3|345.7|348.63|346.03|344.81|342.21|0
1633071300000|2021-10-01 06:55:00|348.13|345.53|344.31|341.71|348.97|346.37|344.14|341.54|0
1633071600000|2021-10-01 07:00:00|343.32|340.72|346.53|343.93|348.19|345.59|340.66|338.06|0
1633071900000|2021-10-01 07:05:00|346.36|343.76|346.16|343.96|348.83|346.63|345|342.8|0
1633072200000|2021-10-01 07:10:00|346.33|344.13|342.85|340.65|348.83|346.63|342.85|340.65|0
1633072500000|2021-10-01 07:15:00|342.35|340.15|339.71|337.51|345.66|343.46|339.71|337.51|0
1633072800000|2021-10-01 07:20:00|339.63|337.43|338.81|336.61|341.52|339.32|338.4|336.2|0
1633073100000|2021-10-01 07:25:00|338.65|336.45|333.77|331.57|340.53|338.33|333.28|331.08|0
1633073400000|2021-10-01 07:30:00|333.6|331.4|334.75|332.55|335.57|333.37|333.44|331.24|0
1633073700000|2021-10-01 07:35:00|334.42|332.22|337.9|335.7|338.06|335.86|332.78|330.58|0
1633074000000|2021-10-01 07:40:00|338.23|336.03|338.88|336.68|339.71|337.51|335.93|333.73|0
1633074300000|2021-10-01 07:45:00|338.72|336.52|339.54|337.34|341.94|339.74|338.22|336.02|0
1633074600000|2021-10-01 07:50:00|339.71|337.51|336.34|334.14|339.71|337.51|336.34|334.14|0
1633074900000|2021-10-01 07:55:00|336.09|333.89|337.56|335.36|337.56|335.36|333.14|330.94|0
1633075200000|2021-10-01 08:00:00|337.73|335.53|337.07|334.87|337.73|335.53|335.43|333.23|0
1633075500000|2021-10-01 08:05:00|336.9|334.7|339.53|337.33|340.03|337.83|336.57|334.37|0
1633075800000|2021-10-01 08:10:00|339.45|337.25|341.02|338.82|341.35|339.15|338.22|336.02|0
1633076100000|2021-10-01 08:15:00|341.18|338.98|341.84|339.64|342.34|340.14|340.52|338.32|0
1633076400000|2021-10-01 08:20:00|342.01|339.81|342.7|340.5|344|341.8|342.01|339.81|0
1633076700000|2021-10-01 08:25:00|342.87|340.67|340.72|338.52|343.53|341.33|340.55|338.35|0
1633077000000|2021-10-01 08:30:00|340.55|338.35|342.04|339.84|342.04|339.84|338.9|336.7|0
1633077300000|2021-10-01 08:35:00|341.87|339.67|340.55|338.35|341.87|339.67|340.05|337.85|0
1633077600000|2021-10-01 08:40:00|340.38|338.18|338.9|336.7|342.2|340|337.91|335.71|0
1633077900000|2021-10-01 08:45:00|338.57|336.37|340.71|338.51|342.69|340.49|337.75|335.55|0
1633078200000|2021-10-01 08:50:00|340.54|338.34|341.04|338.84|341.62|339.42|339.88|337.68|0
1633078500000|2021-10-01 08:55:00|340.87|338.67|340.38|338.18|343.19|340.99|340.38|338.18|0
1633078800000|2021-10-01 09:00:00|340.21|338.01|338.56|336.36|340.54|338.34|338.56|336.36|0
1633079100000|2021-10-01 09:05:00|338.4|336.2|339.55|337.35|339.71|337.51|337.9|335.7|0
1633079400000|2021-10-01 09:10:00|339.22|337.02|337.49|335.29|339.22|337.02|337.41|335.21|0
1633079700000|2021-10-01 09:15:00|337.41|335.21|339.05|336.85|339.05|336.85|337.08|334.88|0
1633080000000|2021-10-01 09:20:00|338.72|336.52|338.88|336.68|338.88|336.68|336.59|334.39|0
1633080300000|2021-10-01 09:25:00|338.81|336.61|337.24|335.04|338.88|336.68|337.08|334.88|0
1633080600000|2021-10-01 09:30:00|337.4|335.2|339.04|336.84|339.21|337.01|336.09|333.89|0
1633080900000|2021-10-01 09:35:00|339.21|337.01|339.54|337.34|340.36|338.16|339.04|336.84|0
1633081200000|2021-10-01 09:40:00|339.37|337.17|340.36|338.16|340.36|338.16|338.88|336.68|0
1633081500000|2021-10-01 09:45:00|340.19|337.99|339.37|337.17|340.36|338.16|339.2|337|0
1633081800000|2021-10-01 09:50:00|339.53|337.33|340.19|337.99|340.36|338.16|338.87|336.67|0
1633082100000|2021-10-01 09:55:00|340.36|338.16|338.05|335.85|340.36|338.16|338.05|335.85|0
1633082400000|2021-10-01 10:00:00|338.21|336.01|338.05|335.85|338.87|336.67|336.41|334.21|0
1633082700000|2021-10-01 10:05:00|337.88|335.68|336.9|334.7|338.05|335.85|336.08|333.88|0
1633083000000|2021-10-01 10:10:00|337.06|334.86|334.44|332.24|337.23|335.03|334.12|331.92|0
1633083300000|2021-10-01 10:15:00|334.12|331.92|334.77|332.57|335.1|332.9|333.79|331.59|0
1633083600000|2021-10-01 10:20:00|334.93|332.73|337.22|335.02|337.22|335.02|334.6|332.4|0
1633083900000|2021-10-01 10:25:00|337.38|335.18|336.16|333.96|337.38|335.18|335.91|333.71|0
1633084200000|2021-10-01 10:30:00|336.23|334.03|335.25|333.05|336.23|334.03|334.11|331.91|0
1633084500000|2021-10-01 10:35:00|335.09|332.89|336.23|334.03|336.23|334.03|334.92|332.72|0
1633084800000|2021-10-01 10:40:00|336.07|333.87|335.25|333.05|337.05|334.85|335.08|332.88|0
1633085100000|2021-10-01 10:45:00|334.92|332.72|335.25|333.05|336.23|334.03|334.76|332.56|0
1633085400000|2021-10-01 10:50:00|335.08|332.88|334.68|332.48|336.23|334.03|334.43|332.23|0
1633085700000|2021-10-01 10:55:00|334.75|332.55|333.12|330.92|334.75|332.55|332.8|330.6|0
1633086000000|2021-10-01 11:00:00|332.8|330.6|330.36|328.16|333.12|330.92|330.36|328.16|0
1633086300000|2021-10-01 11:05:00|330.52|328.32|328.22|326.02|331.01|328.81|328.06|325.86|0
1633086600000|2021-10-01 11:10:00|328.14|325.94|325.63|323.43|328.22|326.02|325.63|323.43|0
1633086900000|2021-10-01 11:15:00|325.47|323.27|324.34|322.14|325.95|323.75|322.57|320.37|0
1633087200000|2021-10-01 11:20:00|324.5|322.3|322.01|319.81|324.5|322.3|321.93|319.73|0
1633087500000|2021-10-01 11:25:00|321.93|319.73|318.41|316.21|321.93|319.73|317.61|315.41|0
1633087800000|2021-10-01 11:30:00|318.09|315.89|313.46|311.26|318.73|316.53|313.46|311.26|0
1633088100000|2021-10-01 11:35:00|313.61|311.41|311.87|309.67|313.61|311.41|309.34|307.14|0
1633088400000|2021-10-01 11:40:00|312.03|309.83|314.57|312.37|314.89|312.69|311.39|309.19|0
1633088700000|2021-10-01 11:45:00|314.42|312.22|309.49|307.29|314.5|312.3|308.7|306.5|0
1633089000000|2021-10-01 11:50:00|310.6|308.4|313.28|311.08|313.75|311.55|309.65|307.45|0
1633089300000|2021-10-01 11:55:00|313.44|311.24|313.43|311.23|314.24|312.04|312.01|309.81|0
1633089600000|2021-10-01 12:00:00|312.96|310.76|312.32|310.12|313.11|310.91|311.53|309.33|0
1633089900000|2021-10-01 12:05:00|312.16|309.96|312.01|309.81|313.11|310.91|311.38|309.18|0
1633090200000|2021-10-01 12:10:00|312.32|310.12|312.48|310.28|314.06|311.86|312.16|309.96|0
1633090500000|2021-10-01 12:15:00|312.56|310.36|309.01|306.81|312.63|310.43|308.86|306.66|0
1633090800000|2021-10-01 12:20:00|308.7|306.5|310.27|308.07|310.42|308.22|307.92|305.72|0
1633091100000|2021-10-01 12:25:00|310.42|308.22|308.07|305.87|310.42|308.22|307.91|305.71|0
1633091400000|2021-10-01 12:30:00|307.91|305.71|312.47|310.27|312.47|310.27|307.44|305.24|0
1633091700000|2021-10-01 12:35:00|312.94|310.74|315.79|313.59|316.11|313.91|312.78|310.58|0
1633092000000|2021-10-01 12:40:00|315.63|313.43|315.79|313.59|316.27|314.07|313.1|310.9|0
1633092300000|2021-10-01 12:45:00|315.63|313.43|315.63|313.43|316.9|314.7|315|312.8|0
1633092600000|2021-10-01 12:50:00|315.95|313.75|314.52|312.32|316.11|313.91|314.04|311.84|0
1633092900000|2021-10-01 12:55:00|314.6|312.4|314.2|312|315.15|312.95|313.57|311.37|0
1633093200000|2021-10-01 13:00:00|313.88|311.68|310.57|308.37|314.04|311.84|310.41|308.21|0
1633093500000|2021-10-01 13:05:00|310.72|308.52|312.3|310.1|312.46|310.26|310.09|307.89|0
1633093800000|2021-10-01 13:10:00|312.14|309.94|310.64|308.44|312.22|310.02|310.56|308.36|0
1633094100000|2021-10-01 13:15:00|310.72|308.52|309.93|307.73|310.72|308.52|309.46|307.26|0
1633094400000|2021-10-01 13:20:00|310.09|307.89|310.24|308.04|311.35|309.15|309.46|307.26|0
1633094700000|2021-10-01 13:25:00|310.4|308.2|310.48|308.28|310.87|308.67|309.77|307.57|0
1633095000000|2021-10-01 13:30:00|310.56|308.36|313.25|311.05|314.04|311.84|306.8|304.6|0
1633095300000|2021-10-01 13:35:00|314.36|312.16|317.23|315.03|317.23|315.03|311.03|308.83|0
1633095600000|2021-10-01 13:40:00|317.39|315.19|322.02|319.82|322.02|319.82|314.91|312.71|0
1633095900000|2021-10-01 13:45:00|322.34|320.14|320.26|318.06|323.78|321.58|318.98|316.78|0
1633096200000|2021-10-01 13:50:00|321.21|319.01|321.85|319.65|324.42|322.22|319.78|317.58|0
1633096500000|2021-10-01 13:55:00|322.33|320.13|321.53|319.33|325.39|323.19|321.13|318.93|0
1633096800000|2021-10-01 14:00:00|322.58|320.38|321.37|319.17|324.26|322.06|315.8|313.6|0
1633097100000|2021-10-01 14:05:00|322.17|319.97|319.61|317.41|323.29|321.09|317.38|315.18|0
1633097400000|2021-10-01 14:10:00|319.13|316.93|318.84|316.64|322.01|319.81|316.6|314.4|0
1633097700000|2021-10-01 14:15:00|319|316.8|329.33|327.13|330.14|327.94|319|316.8|0
1633098000000|2021-10-01 14:20:00|329.16|326.96|333.99|331.79|334.57|332.37|328.51|326.31|0
1633098300000|2021-10-01 14:25:00|333.42|331.22|331.61|329.41|334.57|332.37|328.67|326.47|0
1633098600000|2021-10-01 14:30:00|332.27|330.07|331.28|329.08|333.08|330.88|329.81|327.61|0
1633098900000|2021-10-01 14:35:00|330.95|328.75|332.75|330.55|332.92|330.72|327.86|325.66|0
1633099200000|2021-10-01 14:40:00|333.74|331.54|332.26|330.06|333.74|331.54|328.18|325.98|0
1633099500000|2021-10-01 14:45:00|332.59|330.39|329.73|327.53|336.17|333.97|329.73|327.53|0
1633099800000|2021-10-01 14:50:00|329.57|327.37|330.87|328.67|331.84|329.64|329.09|326.89|0
1633100100000|2021-10-01 14:55:00|331.03|328.83|324.74|322.54|331.03|328.83|324.1|321.9|0
1633100400000|2021-10-01 15:00:00|324.58|322.38|325.06|322.86|325.22|323.02|321.38|319.18|0
1633100700000|2021-10-01 15:05:00|324.73|322.53|328.67|326.47|328.67|326.47|323.5|321.3|0
1633101000000|2021-10-01 15:10:00|328.34|326.14|315.13|312.93|328.99|326.79|314.34|312.14|0
1633101300000|2021-10-01 15:15:00|315.29|313.09|314.02|311.82|316.71|314.51|313.7|311.5|0
1633101600000|2021-10-01 15:20:00|313.39|311.19|311.49|309.29|315.76|313.56|311.34|309.14|0
1633101900000|2021-10-01 15:25:00|311.65|309.45|314.33|312.13|314.81|312.61|311.18|308.98|0
1633102200000|2021-10-01 15:30:00|314.49|312.29|310.86|308.66|314.96|312.76|310.86|308.66|0
1633102500000|2021-10-01 15:35:00|310.39|308.19|308.66|306.46|312.12|309.92|307.88|305.68|0
1633102800000|2021-10-01 15:40:00|308.51|306.31|305.7|303.5|309.13|306.93|305.23|303.03|0
1633103100000|2021-10-01 15:45:00|305.54|303.34|306.32|304.12|306.47|304.27|304.14|301.94|0
1633103400000|2021-10-01 15:50:00|306.47|304.27|305.85|303.65|309.28|307.08|305.85|303.65|0
1633103700000|2021-10-01 15:55:00|306.63|304.43|308.19|305.99|310.07|307.87|306.63|304.43|0
1633104000000|2021-10-01 16:00:00|307.72|305.52|310.06|307.86|311.01|308.81|306.78|304.58|0
1633104300000|2021-10-01 16:05:00|309.75|307.55|306.78|304.58|310.69|308.49|306.31|304.11|0
1633104600000|2021-10-01 16:10:00|307.25|305.05|309.88|307.68|310.69|308.49|306.75|304.55|0
1633104900000|2021-10-01 16:15:00|309.72|307.52|310.35|308.15|312.08|309.88|308.94|306.74|0
1633105200000|2021-10-01 16:20:00|310.19|307.99|307.06|304.86|310.19|307.99|305.81|303.61|0
1633105500000|2021-10-01 16:25:00|306.9|304.7|307.21|305.01|308.31|306.11|306.12|303.92|0
1633105800000|2021-10-01 16:30:00|307.37|305.17|305.96|303.76|307.52|305.32|304.87|302.67|0
1633106100000|2021-10-01 16:35:00|306.12|303.92|308.14|305.94|308.93|306.73|304.72|302.52|0
1633106400000|2021-10-01 16:40:00|307.99|305.79|306.74|304.54|308.14|305.94|306.27|304.07|0
1633106700000|2021-10-01 16:45:00|306.42|304.22|306.89|304.69|307.05|304.85|304.87|302.67|0
1633107000000|2021-10-01 16:50:00|306.58|304.38|306.73|304.53|309.55|307.35|305.95|303.75|0
1633107300000|2021-10-01 16:55:00|306.58|304.38|307.98|305.78|309.08|306.88|306.42|304.22|0
1633107600000|2021-10-01 17:00:00|307.67|305.47|307.35|305.15|310.49|308.29|306.11|303.91|0
1633107900000|2021-10-01 17:05:00|307.2|305|303.46|301.26|307.51|305.31|303.46|301.26|0
1633108200000|2021-10-01 17:10:00|303|300.8|303.61|301.41|304.39|302.19|302.38|300.18|0
1633108500000|2021-10-01 17:15:00|303.15|300.95|303.61|301.41|304.39|302.19|302.22|300.02|0
1633108800000|2021-10-01 17:20:00|303.77|301.57|302.37|300.17|304.08|301.88|301.75|299.55|0
1633109100000|2021-10-01 17:25:00|302.3|300.1|303.14|300.94|303.14|300.94|301.6|299.4|0
1633109400000|2021-10-01 17:30:00|302.68|300.48|299.44|297.24|302.99|300.79|299.13|296.93|0
1633109700000|2021-10-01 17:35:00|299.74|297.54|299.65|297.45|301.44|299.24|298.36|296.16|0
1633110000000|2021-10-01 17:40:00|299.49|297.29|298.11|295.91|299.49|297.29|298.11|295.91|0
1633110300000|2021-10-01 17:45:00|297.96|295.76|293.24|291.04|298.73|296.53|293.24|291.04|0
1633110600000|2021-10-01 17:50:00|293.39|291.19|293.99|291.79|295.21|293.01|293.39|291.19|0
1633110900000|2021-10-01 17:55:00|293.84|291.64|296.73|294.53|297.04|294.84|293.84|291.64|0
1633111200000|2021-10-01 18:00:00|295.82|293.62|294.44|292.24|296.58|294.38|293.99|291.79|0
1633111500000|2021-10-01 18:05:00|293.99|291.79|293.68|291.48|293.99|291.79|292.17|289.97|0
1633111800000|2021-10-01 18:10:00|293.53|291.33|293.99|291.79|294.75|292.55|292.77|290.57|0
1633112100000|2021-10-01 18:15:00|293.83|291.63|292.92|290.72|294.06|291.86|292.47|290.27|0
1633112400000|2021-10-01 18:20:00|292.77|290.57|291.86|289.66|293.07|290.87|291.26|289.06|0
1633112700000|2021-10-01 18:25:00|291.71|289.51|292.31|290.11|292.62|290.42|290.5|288.3|0
1633113000000|2021-10-01 18:30:00|292.16|289.96|291.56|289.36|292.46|290.26|290.65|288.45|0
1633113300000|2021-10-01 18:35:00|291.71|289.51|290.8|288.6|291.71|289.51|290.5|288.3|0
1633113600000|2021-10-01 18:40:00|290.65|288.45|292.61|290.41|292.61|290.41|289.59|287.39|0
1633113900000|2021-10-01 18:45:00|292.16|289.96|290.34|288.14|292.61|290.41|290.34|288.14|0
1633114200000|2021-10-01 18:50:00|290.49|288.29|287.94|285.74|291.85|289.65|287.94|285.74|0
1633114500000|2021-10-01 18:55:00|288.09|285.89|287.79|285.59|288.39|286.19|286.74|284.54|0
1633114800000|2021-10-01 19:00:00|287.64|285.44|284.35|282.15|287.64|285.44|284.2|282|0
1633115100000|2021-10-01 19:05:00|284.2|282|284.05|281.85|285.39|283.19|284.05|281.85|0
1633115400000|2021-10-01 19:10:00|284.35|282.15|281.83|279.63|284.35|282.15|281.83|279.63|0
1633115700000|2021-10-01 19:15:00|281.68|279.48|284.2|282|284.64|282.44|280.35|278.15|0
1633116000000|2021-10-01 19:20:00|284.05|281.85|284.35|282.15|284.49|282.29|282.71|280.51|0
1633116300000|2021-10-01 19:25:00|284.2|282|287.33|285.13|287.33|285.13|284.2|282|0
1633116600000|2021-10-01 19:30:00|287.18|284.98|288.39|286.19|292.23|290.03|287.18|284.98|0
1633116900000|2021-10-01 19:35:00|288.24|286.04|291.08|288.88|291.08|288.88|288.24|286.04|0
1633117200000|2021-10-01 19:40:00|290.78|288.58|290.03|287.83|291.68|289.48|290.03|287.83|0
1633117500000|2021-10-01 19:45:00|290.48|288.28|292.87|290.67|294.08|291.88|289.43|287.23|0
1633117800000|2021-10-01 19:50:00|290.92|288.72|288.53|286.33|292.72|290.52|286.15|283.95|0
1633118100000|2021-10-01 19:55:00|289.13|286.93|294.68|292.48|297.1|294.9|288.98|286.78|0
1633118400000|2021-10-01 20:00:00|293.93|291.73|290.92|288.72|293.93|291.73|289.87|287.67|0
1633118700000|2021-10-01 20:05:00|290.47|288.27|290.77|288.57|291.37|289.17|290.32|288.12|0
1633119000000|2021-10-01 20:10:00|290.32|288.12|293.17|290.97|293.47|291.27|289.87|287.67|0
1633331100000|2021-10-04 07:05:00|309.35|307.15|306.4|304.2|309.5|307.3|306.4|304.2|0
1633331400000|2021-10-04 07:10:00|306.25|304.05|303.94|301.74|306.56|304.36|303.48|301.28|0
1633331700000|2021-10-04 07:15:00|304.25|302.05|307.64|305.44|307.95|305.75|303.94|301.74|0
1633332000000|2021-10-04 07:20:00|307.56|305.36|309.03|306.83|309.34|307.14|305.86|303.66|0
1633332300000|2021-10-04 07:25:00|309.18|306.98|311.13|308.93|312.3|310.1|308.72|306.52|0
1633332600000|2021-10-04 07:30:00|311.05|308.85|314.81|312.61|315.59|313.39|311.05|308.85|0
1633332900000|2021-10-04 07:35:00|315.04|312.84|312.94|310.74|315.27|313.07|312.16|309.96|0
1633333200000|2021-10-04 07:40:00|312.78|310.58|312.32|310.12|314.03|311.83|311.7|309.5|0
1633333500000|2021-10-04 07:45:00|312.47|310.27|310.08|307.88|313.71|311.51|309.07|306.87|0
1633333800000|2021-10-04 07:50:00|310.3|308.1|310.15|307.95|311.54|309.34|309.53|307.33|0
1633334100000|2021-10-04 07:55:00|309.99|307.79|309.3|307.1|310.46|308.26|308.91|306.71|0
1633334400000|2021-10-04 08:00:00|309.07|306.87|305.84|303.64|309.22|307.02|305.38|303.18|0
1633334700000|2021-10-04 08:05:00|305.92|303.72|306.91|304.71|307.22|305.02|304.77|302.57|0
1633335000000|2021-10-04 08:10:00|306.99|304.79|306.14|303.94|306.99|304.79|303.85|301.65|0
1633335300000|2021-10-04 08:15:00|306.6|304.4|308.29|306.09|308.29|306.09|306.22|304.02|0
1633335600000|2021-10-04 08:20:00|308.44|306.24|308.29|306.09|308.68|306.48|307.21|305.01|0
1633335900000|2021-10-04 08:25:00|308.44|306.24|309.52|307.32|309.52|307.32|307.36|305.16|0
1633336200000|2021-10-04 08:30:00|309.67|307.47|311.21|309.01|311.68|309.48|308.59|306.39|0
1633336500000|2021-10-04 08:35:00|311.6|309.4|312.61|310.41|312.61|310.41|310.44|308.24|0
1633336800000|2021-10-04 08:40:00|312.29|310.09|311.13|308.93|313.07|310.87|310.13|307.93|0
1633337100000|2021-10-04 08:45:00|311.21|309.01|310.59|308.39|312.14|309.94|310.13|307.93|0
1633337400000|2021-10-04 08:50:00|310.43|308.23|308.74|306.54|310.9|308.7|308.43|306.23|0
1633337700000|2021-10-04 08:55:00|309.04|306.84|305.97|303.77|309.97|307.77|305.51|303.31|0
1633338000000|2021-10-04 09:00:00|306.12|303.92|305.82|303.62|306.89|304.69|303.68|301.48|0
1633338300000|2021-10-04 09:05:00|305.51|303.31|305.51|303.31|305.97|303.77|303.83|301.63|0
1633338600000|2021-10-04 09:10:00|305.2|303|304.59|302.39|305.2|303|303.52|301.32|0
1633338900000|2021-10-04 09:15:00|304.74|302.54|305.28|303.08|305.96|303.76|304.13|301.93|0
1633339200000|2021-10-04 09:20:00|305.35|303.15|305.04|302.84|305.43|303.23|303.98|301.78|0
1633339500000|2021-10-04 09:25:00|304.89|302.69|304.58|302.38|305.35|303.15|303.52|301.32|0
1633339800000|2021-10-04 09:30:00|304.43|302.23|304.84|302.64|305.96|303.76|304.16|301.96|0
1633340100000|2021-10-04 09:35:00|305|302.8|305.15|302.95|306.38|304.18|304.84|302.64|0
1633340400000|2021-10-04 09:40:00|305.3|303.1|304.07|301.87|305.3|303.1|302.85|300.65|0
1633340700000|2021-10-04 09:45:00|304.23|302.03|303.54|301.34|304.84|302.64|303.31|301.11|0
1633341000000|2021-10-04 09:50:00|303.76|301.56|305.91|303.71|305.91|303.71|301.93|299.73|0
1633341300000|2021-10-04 09:55:00|305.6|303.4|305.14|302.94|306.06|303.86|304.61|302.41|0
1633341600000|2021-10-04 10:00:00|304.99|302.79|302.99|300.79|305.22|303.02|302.54|300.34|0
1633341900000|2021-10-04 10:05:00|303.15|300.95|302.84|300.64|304.22|302.02|302.53|300.33|0
1633342200000|2021-10-04 10:10:00|302.69|300.49|302.53|300.33|303.14|300.94|301.92|299.72|0
1633342500000|2021-10-04 10:15:00|302.61|300.41|304.98|302.78|304.98|302.78|302|299.8|0
1633342800000|2021-10-04 10:20:00|305.13|302.93|306.36|304.16|306.97|304.77|305.06|302.86|0
1633343100000|2021-10-04 10:25:00|306.67|304.47|305.13|302.93|307.13|304.93|304.97|302.77|0
1633343400000|2021-10-04 10:30:00|304.97|302.77|305.13|302.93|305.43|303.23|304.21|302.01|0
1633343700000|2021-10-04 10:35:00|305.21|303.01|305.82|303.62|306.51|304.31|304.82|302.62|0
1633344000000|2021-10-04 10:40:00|305.89|303.69|307.35|305.15|308.05|305.85|305.74|303.54|0
1633344300000|2021-10-04 10:45:00|307.27|305.07|306.58|304.38|308.43|306.23|306.35|304.15|0
1633344600000|2021-10-04 10:50:00|306.5|304.3|305.73|303.53|307.43|305.23|305.58|303.38|0
1633344900000|2021-10-04 10:55:00|305.58|303.38|303.89|301.69|305.58|303.38|303.28|301.08|0
1633345200000|2021-10-04 11:00:00|303.74|301.54|306.19|303.99|306.19|303.99|303.28|301.08|0
1633345500000|2021-10-04 11:05:00|306.34|304.14|306.34|304.14|307.26|305.06|305.73|303.53|0
1633345800000|2021-10-04 11:10:00|306.42|304.22|309.11|306.91|309.73|307.53|305.88|303.68|0
1633346100000|2021-10-04 11:15:00|309.42|307.22|308.96|306.76|309.42|307.22|307.72|305.52|0
1633346400000|2021-10-04 11:20:00|309.11|306.91|308.65|306.45|309.58|307.38|308.34|306.14|0
1633346700000|2021-10-04 11:25:00|308.49|306.29|307.26|305.06|308.8|306.6|307.1|304.9|0
1633347000000|2021-10-04 11:30:00|307.56|305.36|307.87|305.67|308.18|305.98|306.79|304.59|0
1633347300000|2021-10-04 11:35:00|308.18|305.98|306.48|304.28|308.18|305.98|306.48|304.28|0
1633347600000|2021-10-04 11:40:00|306.64|304.44|307.25|305.05|307.71|305.51|306.17|303.97|0
1633347900000|2021-10-04 11:45:00|307.4|305.2|308.48|306.28|308.48|306.28|307.25|305.05|0
1633348200000|2021-10-04 11:50:00|308.79|306.59|308.79|306.59|309.56|307.36|308.33|306.13|0
1633348500000|2021-10-04 11:55:00|308.94|306.74|306.94|304.74|309.1|306.9|306.47|304.27|0
1633348800000|2021-10-04 12:00:00|307.09|304.89|307.09|304.89|307.24|305.04|306.17|303.97|0
1633349100000|2021-10-04 12:05:00|306.47|304.27|305.09|302.89|306.47|304.27|304.63|302.43|0
1633349400000|2021-10-04 12:10:00|304.93|302.73|304.17|301.97|305.24|303.04|304.01|301.81|0
1633349700000|2021-10-04 12:15:00|303.71|301.51|304.78|302.58|305.08|302.88|303.55|301.35|0
1633350000000|2021-10-04 12:20:00|305.08|302.88|305.08|302.88|305.24|303.04|304.16|301.96|0
1633350300000|2021-10-04 12:25:00|304.93|302.73|304.31|302.11|305.39|303.19|304.16|301.96|0
1633350600000|2021-10-04 12:30:00|304.16|301.96|306|303.8|306.15|303.95|304.16|301.96|0
1633350900000|2021-10-04 12:35:00|306.15|303.95|303.85|301.65|306.15|303.95|303.85|301.65|0
1633351200000|2021-10-04 12:40:00|303.7|301.5|301.86|299.66|303.7|301.5|301.86|299.66|0
1633351500000|2021-10-04 12:45:00|301.71|299.51|299.73|297.53|301.71|299.51|298.97|296.77|0
1633351800000|2021-10-04 12:50:00|299.58|297.38|298.52|296.32|299.88|297.68|298.21|296.01|0
1633352100000|2021-10-04 12:55:00|298.67|296.47|300.18|297.98|300.18|297.98|298.67|296.47|0
1633352400000|2021-10-04 13:00:00|300.03|297.83|300.94|298.74|301.25|299.05|300.03|297.83|0
1633352700000|2021-10-04 13:05:00|300.79|298.59|301.85|299.65|301.85|299.65|300.18|297.98|0
1633353000000|2021-10-04 13:10:00|302.16|299.96|300.43|298.23|302.92|300.72|300.28|298.08|0
1633353300000|2021-10-04 13:15:00|300.58|298.38|300.88|298.68|301.19|298.99|300.12|297.92|0
1633353600000|2021-10-04 13:20:00|300.96|298.76|301.03|298.83|301.19|298.99|300.27|298.07|0
1633353900000|2021-10-04 13:25:00|301.19|298.99|301.19|298.99|301.8|299.6|300.73|298.53|0
1633354200000|2021-10-04 13:30:00|301.64|299.44|296.77|294.57|302.41|300.21|295.56|293.36|0
1633354500000|2021-10-04 13:35:00|297.38|295.18|298.45|296.25|301.35|299.15|297.38|295.18|0
1633354800000|2021-10-04 13:40:00|299.21|297.01|303.5|301.3|304.58|302.38|298.29|296.09|0
1633355100000|2021-10-04 13:45:00|304.11|301.91|303.96|301.76|305.35|303.15|302.11|299.91|0
1633355400000|2021-10-04 13:50:00|304.27|302.07|303.19|300.99|305.19|302.99|301.65|299.45|0
1633355700000|2021-10-04 13:55:00|302.88|300.68|300.88|298.68|304.11|301.91|300.88|298.68|0
1633356000000|2021-10-04 14:00:00|301.04|298.84|309.38|307.18|309.38|307.18|299.35|297.15|0
1633356300000|2021-10-04 14:05:00|309.69|307.49|309|306.8|310.87|308.67|306.48|304.28|0
1633356600000|2021-10-04 14:10:00|308.68|306.48|306.51|304.31|309.93|307.73|305.58|303.38|0
1633356900000|2021-10-04 14:15:00|307.44|305.24|313.05|310.85|313.21|311.01|306.66|304.46|0
1633357200000|2021-10-04 14:20:00|312.9|310.7|318.26|316.06|318.26|316.06|311.8|309.6|0
1633357500000|2021-10-04 14:25:00|317.94|315.74|319.48|317.28|320.91|318.71|317.15|314.95|0
1633357800000|2021-10-04 14:30:00|320.59|318.39|327.57|325.37|327.57|325.37|320.59|318.39|0
1633358100000|2021-10-04 14:35:00|327.73|325.53|334.28|332.08|337.52|335.32|327.73|325.53|0
1633358400000|2021-10-04 14:40:00|334.77|332.57|327.11|324.91|335.09|332.89|326.39|324.19|0
1633358700000|2021-10-04 14:45:00|327.27|325.07|332.4|330.2|332.4|330.2|327.27|325.07|0
1633359000000|2021-10-04 14:50:00|332.89|330.69|340.2|338|340.2|338|331.44|329.24|0
1633359300000|2021-10-04 14:55:00|340.53|338.33|334.34|332.14|340.69|338.49|334.18|331.98|0
1633359600000|2021-10-04 15:00:00|334.99|332.79|336.93|334.73|339.87|337.67|334.82|332.62|0
1633359900000|2021-10-04 15:05:00|337.1|334.9|331.81|329.61|339.7|337.5|330.84|328.64|0
1633360200000|2021-10-04 15:10:00|332.29|330.09|330.03|327.83|333.59|331.39|329.39|327.19|0
1633360500000|2021-10-04 15:15:00|330.84|328.64|330.84|328.64|333.43|331.23|328.74|326.54|0
1633360800000|2021-10-04 15:20:00|331|328.8|336.51|334.31|337.33|335.13|330.51|328.31|0
1633361100000|2021-10-04 15:25:00|336.35|334.15|334.4|332.2|338.72|336.52|333.42|331.22|0
1633361400000|2021-10-04 15:30:00|334.23|332.03|340.27|338.07|340.27|338.07|333.58|331.38|0
1633361700000|2021-10-04 15:35:00|340.44|338.24|343.73|341.53|343.9|341.7|338.8|336.6|0
1633362000000|2021-10-04 15:40:00|343.56|341.36|340.16|337.96|344.39|342.19|339.67|337.47|0
1633362300000|2021-10-04 15:45:00|340.49|338.29|339.34|337.14|341.15|338.95|338.03|335.83|0
1633362600000|2021-10-04 15:50:00|339.5|337.3|334.61|332.41|339.83|337.63|334.61|332.41|0
1633362900000|2021-10-04 15:55:00|334.44|332.24|329.97|327.77|337.05|334.85|328.52|326.32|0
1633363200000|2021-10-04 16:00:00|330.13|327.93|333.54|331.34|333.54|331.34|329.97|327.77|0
1633363500000|2021-10-04 16:05:00|333.38|331.18|329.65|327.45|333.54|331.34|329.16|326.96|0
1633363800000|2021-10-04 16:10:00|329.97|327.77|330.94|328.74|332.4|330.2|329.97|327.77|0
1633364100000|2021-10-04 16:15:00|331.1|328.9|331.42|329.22|332.56|330.36|329.81|327.61|0
1633364400000|2021-10-04 16:20:00|331.91|329.71|336.14|333.94|336.3|334.1|331.58|329.38|0
1633364700000|2021-10-04 16:25:00|336.39|334.19|336.47|334.27|337.45|335.25|334.67|332.47|0
1633365000000|2021-10-04 16:30:00|336.63|334.43|333.53|331.33|336.96|334.76|333.53|331.33|0
1633365300000|2021-10-04 16:35:00|333.85|331.65|336.46|334.26|337.12|334.92|333.53|331.33|0
1633365600000|2021-10-04 16:40:00|336.79|334.59|340.4|338.2|340.89|338.69|336.63|334.43|0
1633365900000|2021-10-04 16:45:00|340.56|338.36|338.18|335.98|341.55|339.35|338.18|335.98|0
1633366200000|2021-10-04 16:50:00|337.93|335.73|336.29|334.09|341.22|339.02|336.29|334.09|0
1633366500000|2021-10-04 16:55:00|336.46|334.26|337.6|335.4|337.6|335.4|335.15|332.95|0
1633366800000|2021-10-04 17:00:00|337.76|335.56|342.37|340.17|342.37|340.17|336.95|334.75|0
1633367100000|2021-10-04 17:05:00|342.21|340.01|334.65|332.45|342.7|340.5|334|331.8|0
1633367400000|2021-10-04 17:10:00|334.82|332.62|332.37|330.17|335.96|333.76|331.24|329.04|0
1633367700000|2021-10-04 17:15:00|332.86|330.66|335.3|333.1|336.12|333.92|332.7|330.5|0
1633368000000|2021-10-04 17:20:00|335.14|332.94|334.16|331.96|337.59|335.39|333.67|331.47|0
1633368300000|2021-10-04 17:25:00|334.32|332.12|337.92|335.72|338.41|336.21|334.16|331.96|0
1633368600000|2021-10-04 17:30:00|337.43|335.23|334.81|332.61|337.75|335.55|334.48|332.28|0
1633368900000|2021-10-04 17:35:00|334.97|332.77|333.67|331.47|336.44|334.24|333.67|331.47|0
1633369200000|2021-10-04 17:40:00|333.99|331.79|335.13|332.93|337.26|335.06|333.83|331.63|0
1633369500000|2021-10-04 17:45:00|335.46|333.26|333.17|330.97|336.6|334.4|333.17|330.97|0
1633369800000|2021-10-04 17:50:00|333.58|331.38|335.45|333.25|336.43|334.23|332.52|330.32|0
1633370100000|2021-10-04 17:55:00|335.29|333.09|337.09|334.89|337.25|335.05|335.13|332.93|0
1633370400000|2021-10-04 18:00:00|337.25|335.05|334.31|332.11|337.25|335.05|332.36|330.16|0
1633370700000|2021-10-04 18:05:00|334.14|331.94|332.52|330.32|335.45|333.25|330.89|328.69|0
1633371000000|2021-10-04 18:10:00|333|330.8|336.43|334.23|337.74|335.54|331.87|329.67|0
1633371300000|2021-10-04 18:15:00|336.75|334.55|333.32|331.12|336.75|334.55|332.67|330.47|0
1633371600000|2021-10-04 18:20:00|332.84|330.64|331.7|329.5|333.65|331.45|329.27|327.07|0
1633371900000|2021-10-04 18:25:00|331.86|329.66|334.46|332.26|335.28|333.08|331.86|329.66|0
1633372200000|2021-10-04 18:30:00|334.62|332.42|335.11|332.91|336.91|334.71|333|330.8|0
1633372500000|2021-10-04 18:35:00|335.44|333.24|333.81|331.61|337.07|334.87|332.83|330.63|0
1633372800000|2021-10-04 18:40:00|333.97|331.77|332.34|330.14|335.27|333.07|332.02|329.82|0
1633373100000|2021-10-04 18:45:00|332.66|330.46|329.1|326.9|332.66|330.46|329.1|326.9|0
1633373400000|2021-10-04 18:50:00|329.26|327.06|331.2|329|332.66|330.46|329.26|327.06|0
1633373700000|2021-10-04 18:55:00|331.04|328.84|331.2|329|332.5|330.3|329.74|327.54|0
1633374000000|2021-10-04 19:00:00|331.04|328.84|326.36|324.16|332.01|329.81|326.04|323.84|0
1633374300000|2021-10-04 19:05:00|326.52|324.32|329.2|327|330.16|327.96|325.99|323.79|0
1633374600000|2021-10-04 19:10:00|329.04|326.84|331.78|329.58|332.59|330.39|329.04|326.84|0
1633374900000|2021-10-04 19:15:00|331.13|328.93|335.5|333.3|335.67|333.47|329.52|327.32|0
1633375200000|2021-10-04 19:20:00|335.34|333.14|336.64|334.44|337.95|335.75|334.85|332.65|0
1633375500000|2021-10-04 19:25:00|336.73|334.53|335.99|333.79|337.95|335.75|334.36|332.16|0
1633375800000|2021-10-04 19:30:00|336.31|334.11|332.9|330.7|336.97|334.77|331.77|329.57|0
1633376100000|2021-10-04 19:35:00|333.55|331.35|337.45|335.25|337.62|335.42|332.9|330.7|0
1633376400000|2021-10-04 19:40:00|337.62|335.42|329.02|326.82|337.62|335.42|327.42|325.22|0
1633376700000|2021-10-04 19:45:00|328.38|326.18|330.15|327.95|330.15|327.95|327.09|324.89|0
1633377000000|2021-10-04 19:50:00|331.85|329.65|337.28|335.08|337.77|335.57|331.85|329.65|0
1633377300000|2021-10-04 19:55:00|336.47|334.27|328.95|326.75|336.47|334.27|328.31|326.11|0
1633377600000|2021-10-04 20:00:00|328.79|326.59|325.88|323.68|328.79|326.59|325.07|322.87|0
1633377900000|2021-10-04 20:05:00|325.72|323.52|324.91|322.71|325.72|323.52|324.59|322.39|0
1633378200000|2021-10-04 20:10:00|325.23|323.03|325.87|323.67|326.36|324.16|325.07|322.87|0
1633378500000|2021-10-04 20:15:00|325.75|323.15|326.39|323.79|326.39|323.79|325.59|322.99|0
1633378800000|2021-10-04 20:20:00|326.55|323.95|326.39|323.79|326.55|323.95|326.07|323.47|0
1633379100000|2021-10-04 20:25:00|326.31|323.71|326.55|323.95|326.71|324.11|326.31|323.71|0
1633379400000|2021-10-04 20:30:00|326.71|324.11|327.68|325.08|328.81|326.21|326.71|324.11|0
1633379700000|2021-10-04 20:35:00|327.19|324.59|326.87|324.27|327.19|324.59|326.55|323.95|0
1633380000000|2021-10-04 20:40:00|326.71|324.11|325.9|323.3|327.03|324.43|325.74|323.14|0
1633380300000|2021-10-04 20:45:00|326.06|323.46|325.42|322.82|326.06|323.46|325.1|322.5|0
1633380600000|2021-10-04 20:50:00|325.26|322.66|325.9|323.3|325.9|323.3|325.1|322.5|0
1633380900000|2021-10-04 20:55:00|326.06|323.46|326.14|323.54|326.22|323.62|325.9|323.3|0
1633381200000|2021-10-04 21:00:00|326.11|323.51|326.11|323.51|326.63|324.03|326.11|323.51|0
1633381500000|2021-10-04 21:05:00|326.09|323.49|326.06|323.46|326.18|323.58|325.97|323.37|0
1633381800000|2021-10-04 21:10:00|326.14|323.54|326.27|323.67|326.29|323.69|326.06|323.46|0
1633382100000|2021-10-04 21:15:00|326.34|323.74|326.36|323.76|326.36|323.76|326.34|323.74|0
1633382400000|2021-10-04 21:20:00|326.46|323.86|326.46|323.86|326.5|323.9|326.39|323.79|0
1633382700000|2021-10-04 21:25:00|326.41|323.81|326.74|324.14|326.76|324.16|326.39|323.79|0
1633383000000|2021-10-04 21:30:00|326.71|324.11|326.71|324.11|326.74|324.14|326.67|324.07|0
1633383300000|2021-10-04 21:35:00|326.74|324.14|326.74|324.14|326.78|324.18|326.61|324.01|0
1633383600000|2021-10-04 21:40:00|326.75|324.15|326.71|324.11|326.75|324.15|326.57|323.97|0
1633383900000|2021-10-04 21:45:00|326.66|324.06|326.38|323.78|326.66|324.06|326.35|323.75|0
1633384200000|2021-10-04 21:50:00|326.33|323.73|326.47|323.87|326.62|324.02|326.33|323.73|0
1633384500000|2021-10-04 21:55:00|326.45|323.85|326.4|323.8|326.61|324.01|326.31|323.71|0
1633384800000|2021-10-04 22:00:00|325.31|322.71|326.03|323.43|326.35|323.75|323.95|321.35|0
1633385100000|2021-10-04 22:05:00|325.71|323.11|325.55|322.95|326.35|323.75|325.55|322.95|0
1633385400000|2021-10-04 22:10:00|325.39|322.79|324.58|321.98|325.55|322.95|324.42|321.82|0
1633385700000|2021-10-04 22:15:00|324.42|321.82|324.74|322.14|324.98|322.38|324.26|321.66|0
1633386000000|2021-10-04 22:20:00|324.58|321.98|324.9|322.3|324.9|322.3|324.42|321.82|0
1633386300000|2021-10-04 22:25:00|324.74|322.14|324.1|321.5|324.74|322.14|323.78|321.18|0
1633386600000|2021-10-04 22:30:00|323.93|321.33|322.97|320.37|324.09|321.49|322.97|320.37|0
1633386900000|2021-10-04 22:35:00|323.13|320.53|322.97|320.37|323.13|320.53|322.97|320.37|0
1633387200000|2021-10-04 22:40:00|322.65|320.05|322.65|320.05|322.65|320.05|322.33|319.73|0
1633387500000|2021-10-04 22:45:00|322.81|320.21|323.13|320.53|323.45|320.85|322.65|320.05|0
1633387800000|2021-10-04 22:50:00|323.29|320.69|323.77|321.17|323.93|321.33|322.97|320.37|0
1633388100000|2021-10-04 22:55:00|323.76|321.16|322.96|320.36|323.93|321.33|322.8|320.2|0
1633388400000|2021-10-04 23:00:00|322.8|320.2|322.64|320.04|322.8|320.2|322.32|319.72|0
1633388700000|2021-10-04 23:05:00|322.48|319.88|323.76|321.16|323.92|321.32|322.48|319.88|0
1633389000000|2021-10-04 23:10:00|323.6|321|322.64|320.04|323.76|321.16|322.32|319.72|0
1633389300000|2021-10-04 23:15:00|322.48|319.88|325.04|322.44|325.52|322.92|322.48|319.88|0
1633389600000|2021-10-04 23:20:00|325.2|322.6|324.72|322.12|326|323.4|324.39|321.79|0
1633389900000|2021-10-04 23:25:00|324.55|321.95|325.19|322.59|325.36|322.76|324.55|321.95|0
1633390200000|2021-10-04 23:30:00|325.36|322.76|326|323.4|327.45|324.85|325.12|322.52|0
1633390500000|2021-10-04 23:35:00|325.84|323.24|325.35|322.75|325.84|323.24|324.87|322.27|0
1633390800000|2021-10-04 23:40:00|325.67|323.07|325.99|323.39|328.25|325.65|325.67|323.07|0
1633391100000|2021-10-04 23:45:00|326.08|323.48|325.83|323.23|326.47|323.87|325.35|322.75|0
1633391400000|2021-10-04 23:50:00|325.67|323.07|326.15|323.55|326.47|323.87|324.38|321.78|0
1633391700000|2021-10-04 23:55:00|326.31|323.71|326.47|323.87|327.44|324.84|325.67|323.07|0
1633392000000|2021-10-05 00:00:00|326.39|323.79|326.31|323.71|327.92|325.32|325.02|322.42|0
1633392300000|2021-10-05 00:05:00|326.47|323.87|327.11|324.51|329.21|326.61|326.31|323.71|0
1633392600000|2021-10-05 00:10:00|326.79|324.19|328.24|325.64|328.24|325.64|326.79|324.19|0
1633392900000|2021-10-05 00:15:00|327.91|325.31|330.01|327.41|330.5|327.9|327.43|324.83|0
1633393200000|2021-10-05 00:20:00|329.69|327.09|330.66|328.06|332.12|329.52|329.69|327.09|0
1633393500000|2021-10-05 00:25:00|330.82|328.22|330.01|327.41|330.98|328.38|329.36|326.76|0
1633393800000|2021-10-05 00:30:00|330.5|327.9|331.95|329.35|332.77|330.17|330.5|327.9|0
1633394100000|2021-10-05 00:35:00|332.44|329.84|332.44|329.84|332.77|330.17|331.79|329.19|0
1633394400000|2021-10-05 00:40:00|332.6|330|334.72|332.12|334.88|332.28|332.6|330|0
1633394700000|2021-10-05 00:45:00|335.7|333.1|335.37|332.77|336.85|334.25|335.05|332.45|0
1633395000000|2021-10-05 00:50:00|335.54|332.94|335.7|333.1|337.01|334.41|334.07|331.47|0
1633395300000|2021-10-05 00:55:00|335.86|333.26|336.84|334.24|337.99|335.39|335.86|333.26|0
1633395600000|2021-10-05 01:00:00|337.01|334.41|336.11|333.51|337.34|334.74|334.88|332.28|0
1633395900000|2021-10-05 01:05:00|336.19|333.59|339.14|336.54|340.79|338.19|336.02|333.42|0
1633396200000|2021-10-05 01:10:00|339.23|336.63|339.63|337.03|340.13|337.53|338.15|335.55|0
1633396500000|2021-10-05 01:15:00|339.96|337.36|339.79|337.19|340.29|337.69|338.64|336.04|0
1633396800000|2021-10-05 01:20:00|339.88|337.28|342.55|339.95|344.04|341.44|339.63|337.03|0
1633397100000|2021-10-05 01:25:00|342.39|339.79|341.57|338.97|342.39|339.79|341.4|338.8|0
1633397400000|2021-10-05 01:30:00|341.89|339.29|341.4|338.8|343.87|341.27|341.4|338.8|0
1633397700000|2021-10-05 01:35:00|341.56|338.96|339.43|336.83|342.38|339.78|338.78|336.18|0
1633398000000|2021-10-05 01:40:00|339.27|336.67|338.78|336.18|339.6|337|336.17|333.57|0
1633398300000|2021-10-05 01:45:00|338.61|336.01|336.82|334.22|338.61|336.01|336.82|334.22|0
1633398600000|2021-10-05 01:50:00|336.65|334.05|334.54|331.94|336.82|334.22|333.24|330.64|0
1633398900000|2021-10-05 01:55:00|334.38|331.78|335.35|332.75|336|333.4|333.08|330.48|0
1633399200000|2021-10-05 02:00:00|335.19|332.59|334.21|331.61|336.98|334.38|334.21|331.61|0
1633399500000|2021-10-05 02:05:00|334.05|331.45|334.7|332.1|334.7|332.1|331.95|329.35|0
1633399800000|2021-10-05 02:10:00|334.86|332.26|334.21|331.61|335.02|332.42|333.24|330.64|0
1633400100000|2021-10-05 02:15:00|334.37|331.77|334.45|331.85|334.86|332.26|333.56|330.96|0
1633400400000|2021-10-05 02:20:00|334.37|331.77|335.99|333.39|336.15|333.55|333.23|330.63|0
1633400700000|2021-10-05 02:25:00|336.15|333.55|332.1|329.5|336.15|333.55|332.1|329.5|0
1633401000000|2021-10-05 02:30:00|332.42|329.82|330.81|328.21|332.58|329.98|329.52|326.92|0
1633401300000|2021-10-05 02:35:00|330.41|327.81|329.36|326.76|330.48|327.88|329.2|326.6|0
1633401600000|2021-10-05 02:40:00|329.2|326.6|329.36|326.76|330.32|327.72|329.19|326.59|0
1633401900000|2021-10-05 02:45:00|329.52|326.92|327.59|324.99|329.52|326.92|327.35|324.75|0
1633402200000|2021-10-05 02:50:00|327.43|324.83|327.91|325.31|328.23|325.63|327.27|324.67|0
1633402500000|2021-10-05 02:55:00|328.07|325.47|328.23|325.63|328.87|326.27|327.75|325.15|0
1633402800000|2021-10-05 03:00:00|328.07|325.47|327.9|325.3|328.23|325.63|325.99|323.39|0
1633403100000|2021-10-05 03:05:00|327.83|325.23|327.74|325.14|328.31|325.71|327.1|324.5|0
1633403400000|2021-10-05 03:10:00|327.58|324.98|326.94|324.34|327.9|325.3|326.14|323.54|0
1633403700000|2021-10-05 03:15:00|326.78|324.18|328.38|325.78|328.86|326.26|326.78|324.18|0
1633404000000|2021-10-05 03:20:00|328.3|325.7|327.25|324.65|328.38|325.78|327.25|324.65|0
1633404300000|2021-10-05 03:25:00|327.42|324.82|325.67|323.07|328.21|325.61|325.58|322.98|0
1633404600000|2021-10-05 03:30:00|325.91|323.31|329.94|327.34|329.94|327.34|325.74|323.14|0
1633404900000|2021-10-05 03:35:00|329.61|327.01|324.62|322.02|329.94|327.34|324.46|321.86|0
1633405200000|2021-10-05 03:40:00|324.46|321.86|325.02|322.42|325.74|323.14|324.46|321.86|0
1633405500000|2021-10-05 03:45:00|325.58|322.98|324.45|321.85|326.7|324.1|324.45|321.85|0
1633405800000|2021-10-05 03:50:00|324.29|321.69|323.65|321.05|324.45|321.85|323.33|320.73|0
1633406100000|2021-10-05 03:55:00|323.49|320.89|323.65|321.05|324.45|321.85|323.33|320.73|0
1633406400000|2021-10-05 04:00:00|323.81|321.21|324.77|322.17|324.93|322.33|323.65|321.05|0
1633406700000|2021-10-05 04:05:00|324.69|322.09|324.28|321.68|324.77|322.17|323.8|321.2|0
1633407000000|2021-10-05 04:10:00|324.12|321.52|325.25|322.65|325.25|322.65|323.96|321.36|0
1633407300000|2021-10-05 04:15:00|325.08|322.48|324.76|322.16|325.41|322.81|324.28|321.68|0
1633407600000|2021-10-05 04:20:00|324.44|321.84|324.6|322|325.56|322.96|324.44|321.84|0
1633407900000|2021-10-05 04:25:00|324.76|322.16|326.53|323.93|326.53|323.93|324.76|322.16|0
1633408200000|2021-10-05 04:30:00|326.36|323.76|327.17|324.57|327.81|325.21|326.2|323.6|0
1633408500000|2021-10-05 04:35:00|327.33|324.73|327.65|325.05|327.65|325.05|326.36|323.76|0
1633408800000|2021-10-05 04:40:00|327.81|325.21|326.68|324.08|327.81|325.21|326.6|324|0
1633409100000|2021-10-05 04:45:00|326.36|323.76|326.12|323.52|326.52|323.92|324.59|321.99|0
1633409400000|2021-10-05 04:50:00|326.04|323.44|325.55|322.95|326.36|323.76|325.39|322.79|0
1633409700000|2021-10-05 04:55:00|325.63|323.03|325.23|322.63|326.03|323.43|325.23|322.63|0
1633410000000|2021-10-05 05:00:00|325.39|322.79|325.87|323.27|326.35|323.75|324.26|321.66|0
1633410300000|2021-10-05 05:05:00|325.95|323.35|325.06|322.46|326.92|324.32|324.1|321.5|0
1633410600000|2021-10-05 05:10:00|325.22|322.62|326.59|323.99|326.83|324.23|324.58|321.98|0
1633410900000|2021-10-05 05:15:00|326.35|323.75|325.38|322.78|326.67|324.07|324.74|322.14|0
1633411200000|2021-10-05 05:20:00|325.22|322.62|325.06|322.46|325.54|322.94|324.42|321.82|0
1633411500000|2021-10-05 05:25:00|325.22|322.62|324.09|321.49|325.7|323.1|323.77|321.17|0
1633411800000|2021-10-05 05:30:00|324.02|321.42|326.5|323.9|326.66|324.06|323.86|321.26|0
1633412100000|2021-10-05 05:35:00|326.66|324.06|325.69|323.09|327.31|324.71|325.53|322.93|0
1633412400000|2021-10-05 05:40:00|325.86|323.26|327.79|325.19|327.79|325.19|325.86|323.26|0
1633412700000|2021-10-05 05:45:00|327.46|324.86|325.53|322.93|327.63|325.03|325.37|322.77|0
1633413000000|2021-10-05 05:50:00|325.77|323.17|325.85|323.25|326.82|324.22|325.37|322.77|0
1633413300000|2021-10-05 05:55:00|326.01|323.41|326.57|323.97|327.62|325.02|325.85|323.25|0
1633413600000|2021-10-05 06:00:00|326.33|323.73|326.17|323.57|327.3|324.7|325.36|322.76|0
1633413900000|2021-10-05 06:05:00|326.25|323.65|329.56|326.96|330.04|327.44|326.01|323.41|0
1633414200000|2021-10-05 06:10:00|329.88|327.28|329.72|327.12|330.36|327.76|328.42|325.82|0
1633414500000|2021-10-05 06:15:00|329.88|327.28|331.34|328.74|332.47|329.87|329.55|326.95|0
1633414800000|2021-10-05 06:20:00|331.5|328.9|329.71|327.11|331.66|329.06|328.9|326.3|0
1633415100000|2021-10-05 06:25:00|329.47|326.87|328.09|325.49|329.71|327.11|327.12|324.52|0
1633415400000|2021-10-05 06:30:00|328.34|325.74|329.55|326.95|329.55|326.95|328.09|325.49|0
1633415700000|2021-10-05 06:35:00|329.71|327.11|329.22|326.62|330.36|327.76|328.98|326.38|0
1633416000000|2021-10-05 06:40:00|328.57|325.97|327.28|324.68|328.73|326.13|326.47|323.87|0
1633416300000|2021-10-05 06:45:00|327.2|324.6|327.76|325.16|327.76|325.16|326.47|323.87|0
1633416600000|2021-10-05 06:50:00|327.92|325.32|325.67|323.07|328.41|325.81|325.5|322.9|0
1633416900000|2021-10-05 06:55:00|325.83|323.23|326.31|323.71|327.11|324.51|325.5|322.9|0
1633417200000|2021-10-05 07:00:00|327.6|325|326.63|324.03|329.7|327.1|325.34|322.74|0
1633417500000|2021-10-05 07:05:00|326.75|324.55|325.46|323.26|327.39|325.19|325.14|322.94|0
1633417800000|2021-10-05 07:10:00|325.54|323.34|323.05|320.85|325.94|323.74|321.93|319.73|0
1633418100000|2021-10-05 07:15:00|322.57|320.37|324.49|322.29|324.58|322.38|320.81|318.61|0
1633418400000|2021-10-05 07:20:00|325.13|322.93|322.73|320.53|325.13|322.93|321.77|319.57|0
1633418700000|2021-10-05 07:25:00|323.05|320.85|322.57|320.37|324.17|321.97|322.09|319.89|0
1633419000000|2021-10-05 07:30:00|322.89|320.69|324.97|322.77|326.42|324.22|322.73|320.53|0
1633419300000|2021-10-05 07:35:00|324.81|322.61|326.74|324.54|327.22|325.02|324.81|322.61|0
1633419600000|2021-10-05 07:40:00|326.57|324.37|327.06|324.86|327.06|324.86|324.64|322.44|0
1633419900000|2021-10-05 07:45:00|326.73|324.53|324.32|322.12|327.7|325.5|324.16|321.96|0
1633420200000|2021-10-05 07:50:00|324.48|322.28|326.57|324.37|327.38|325.18|324.32|322.12|0
1633420500000|2021-10-05 07:55:00|326.41|324.21|329.8|327.6|329.96|327.76|325.92|323.72|0
1633420800000|2021-10-05 08:00:00|329.56|327.36|326.97|324.77|330.12|327.92|326.57|324.37|0
1633421100000|2021-10-05 08:05:00|326.89|324.69|324.95|322.75|327.37|325.17|324.47|322.27|0
1633421400000|2021-10-05 08:10:00|325.28|323.08|321.47|319.27|326.56|324.36|321.31|319.11|0
1633421700000|2021-10-05 08:15:00|321.39|319.19|321.15|318.95|322.11|319.91|320.67|318.47|0
1633422000000|2021-10-05 08:20:00|321.07|318.87|321.63|319.43|322.43|320.23|320.19|317.99|0
1633422300000|2021-10-05 08:25:00|321.87|319.67|320.51|318.31|323.07|320.87|320.51|318.31|0
1633422600000|2021-10-05 08:30:00|320.59|318.39|319.7|317.5|320.82|318.62|319.7|317.5|0
1633422900000|2021-10-05 08:35:00|319.86|317.66|319.86|317.66|320.5|318.3|318.43|316.23|0
1633423200000|2021-10-05 08:40:00|320.02|317.82|320.98|318.78|321.94|319.74|320.02|317.82|0
1633423500000|2021-10-05 08:45:00|320.82|318.62|321.14|318.94|321.46|319.26|320.82|318.62|0
1633423800000|2021-10-05 08:50:00|321.3|319.1|319.38|317.18|321.3|319.1|318.42|316.22|0
1633424100000|2021-10-05 08:55:00|319.22|317.02|318.26|316.06|319.22|317.02|318.26|316.06|0
1633424400000|2021-10-05 09:00:00|318.42|316.22|316.83|314.63|318.58|316.38|315.87|313.67|0
1633424700000|2021-10-05 09:05:00|316.67|314.47|316.51|314.31|316.83|314.63|315.71|313.51|0
1633425000000|2021-10-05 09:10:00|316.35|314.15|316.03|313.83|316.51|314.31|315.71|313.51|0
1633425300000|2021-10-05 09:15:00|315.87|313.67|316.03|313.83|316.82|314.62|315.87|313.67|0
1633425600000|2021-10-05 09:20:00|315.87|313.67|315.55|313.35|315.87|313.67|314.6|312.4|0
1633425900000|2021-10-05 09:25:00|315.71|313.51|315.71|313.51|316.18|313.98|315.39|313.19|0
1633426200000|2021-10-05 09:30:00|315.86|313.66|317.21|315.01|318.16|315.96|315.59|313.39|0
1633426500000|2021-10-05 09:35:00|317.05|314.85|316.5|314.3|317.68|315.48|316.5|314.3|0
1633426800000|2021-10-05 09:40:00|316.57|314.37|316.41|314.21|316.57|314.37|315.15|312.95|0
1633427100000|2021-10-05 09:45:00|316.57|314.37|316.41|314.21|316.57|314.37|315.46|313.26|0
1633427400000|2021-10-05 09:50:00|316.25|314.05|315.62|313.42|316.57|314.37|315.3|313.1|0
1633427700000|2021-10-05 09:55:00|315.78|313.58|315.3|313.1|316.09|313.89|315.3|313.1|0
1633428000000|2021-10-05 10:00:00|315.14|312.94|316.25|314.05|316.41|314.21|315.14|312.94|0
1633428300000|2021-10-05 10:05:00|316.4|314.2|317.83|315.63|318.15|315.95|316.25|314.05|0
1633428600000|2021-10-05 10:10:00|317.67|315.47|317.19|314.99|317.67|315.47|316.72|314.52|0
1633428900000|2021-10-05 10:15:00|317.35|315.15|317.03|314.83|317.51|315.31|316.72|314.52|0
1633429200000|2021-10-05 10:20:00|316.87|314.67|316.4|314.2|317.35|315.15|316.24|314.04|0
1633429500000|2021-10-05 10:25:00|316.48|314.28|317.5|315.3|317.66|315.46|316.08|313.88|0
1633429800000|2021-10-05 10:30:00|317.66|315.46|318.93|316.73|318.93|316.73|317.35|315.15|0
1633430100000|2021-10-05 10:35:00|318.77|316.57|316.55|314.35|318.93|316.73|316.55|314.35|0
1633430400000|2021-10-05 10:40:00|316.71|314.51|317.34|315.14|317.74|315.54|316.07|313.87|0
1633430700000|2021-10-05 10:45:00|317.5|315.3|318.61|316.41|319.4|317.2|317.34|315.14|0
1633431000000|2021-10-05 10:50:00|318.45|316.25|319.08|316.88|319.56|317.36|318.29|316.09|0
1633431300000|2021-10-05 10:55:00|318.92|316.72|317.49|315.29|319.08|316.88|317.26|315.06|0
1633431600000|2021-10-05 11:00:00|317.65|315.45|317.65|315.45|318.13|315.93|316.86|314.66|0
1633431900000|2021-10-05 11:05:00|317.97|315.77|317.49|315.29|317.97|315.77|317.01|314.81|0
1633432200000|2021-10-05 11:10:00|317.33|315.13|317.33|315.13|317.65|315.45|317.01|314.81|0
1633432500000|2021-10-05 11:15:00|317.17|314.97|316.38|314.18|317.17|314.97|316.22|314.02|0
1633432800000|2021-10-05 11:20:00|316.22|314.02|318.12|315.92|318.12|315.92|315.43|313.23|0
1633433100000|2021-10-05 11:25:00|317.96|315.76|314.16|311.96|317.96|315.76|313.69|311.49|0
1633433400000|2021-10-05 11:30:00|314.32|312.12|314.79|312.59|315.11|312.91|314.16|311.96|0
1633433700000|2021-10-05 11:35:00|314.63|312.43|312.27|310.07|314.79|312.59|312.11|309.91|0
1633434000000|2021-10-05 11:40:00|312.42|310.22|313.52|311.32|313.52|311.32|312.27|310.07|0
1633434300000|2021-10-05 11:45:00|313.68|311.48|313.52|311.32|313.84|311.64|313.21|311.01|0
1633434600000|2021-10-05 11:50:00|313.68|311.48|314.31|312.11|314.94|312.74|312.73|310.53|0
1633434900000|2021-10-05 11:55:00|314.15|311.95|314.55|312.35|315.41|313.21|313.83|311.63|0
1633435200000|2021-10-05 12:00:00|314.94|312.74|314.62|312.42|314.94|312.74|313.67|311.47|0
1633435500000|2021-10-05 12:05:00|314.78|312.58|315.09|312.89|315.57|313.37|314.78|312.58|0
1633435800000|2021-10-05 12:10:00|314.78|312.58|313.98|311.78|314.93|312.73|313.67|311.47|0
1633436100000|2021-10-05 12:15:00|314.14|311.94|314.46|312.26|315.25|313.05|313.83|311.63|0
1633436400000|2021-10-05 12:20:00|314.3|312.1|315.72|313.52|316.19|313.99|314.3|312.1|0
1633436700000|2021-10-05 12:25:00|315.56|313.36|315.87|313.67|316.03|313.83|315.24|313.04|0
1633437000000|2021-10-05 12:30:00|315.72|313.52|315.71|313.51|316.19|313.99|315.24|313.04|0
1633437300000|2021-10-05 12:35:00|315.87|313.67|314.76|312.56|316.03|313.83|314.61|312.41|0
1633437600000|2021-10-05 12:40:00|314.61|312.41|313.97|311.77|315.24|313.04|313.66|311.46|0
1633437900000|2021-10-05 12:45:00|314.13|311.93|314.6|312.4|314.76|312.56|313.81|311.61|0
1633438200000|2021-10-05 12:50:00|314.76|312.56|314.44|312.24|315.08|312.88|314.28|312.08|0
1633438500000|2021-10-05 12:55:00|314.6|312.4|313.97|311.77|314.76|312.56|313.81|311.61|0
1633438800000|2021-10-05 13:00:00|313.81|311.61|315.07|312.87|315.54|313.34|313.34|311.14|0
1633439100000|2021-10-05 13:05:00|315.23|313.03|317.6|315.4|317.76|315.56|315.23|313.03|0
1633439400000|2021-10-05 13:10:00|317.76|315.56|317.12|314.92|317.76|315.56|316.81|314.61|0
1633439700000|2021-10-05 13:15:00|316.96|314.76|315.85|313.65|317.44|315.24|315.85|313.65|0
1633440000000|2021-10-05 13:20:00|315.7|313.5|317.75|315.55|317.91|315.71|315.54|313.34|0
1633440300000|2021-10-05 13:25:00|317.59|315.39|316.96|314.76|317.75|315.55|316.17|313.97|0
1633440600000|2021-10-05 13:30:00|316.8|314.6|316.64|314.44|318.39|316.19|314.11|311.91|0
1633440900000|2021-10-05 13:35:00|316.48|314.28|317.91|315.71|322.05|319.85|312.06|309.86|0
1633441200000|2021-10-05 13:40:00|318.22|316.02|319.97|317.77|320.61|318.41|315.53|313.33|0
1633441500000|2021-10-05 13:45:00|318.22|316.02|314.42|312.22|319.97|317.77|313.32|311.12|0
1633441800000|2021-10-05 13:50:00|314.58|312.38|310.02|307.82|314.58|312.38|308.93|306.73|0
1633442100000|2021-10-05 13:55:00|309.71|307.51|310.88|308.68|312.68|310.48|307.52|305.32|0
1633442400000|2021-10-05 14:00:00|310.57|308.37|305.77|303.57|310.64|308.44|304.68|302.48|0
1633442700000|2021-10-05 14:05:00|306.08|303.88|303.29|301.09|307.32|305.12|302.98|300.78|0
1633443000000|2021-10-05 14:10:00|302.98|300.78|299.91|297.71|303.29|301.09|299.91|297.71|0
1633443300000|2021-10-05 14:15:00|299.6|297.4|301.13|298.93|301.59|299.39|298.99|296.79|0
1633443600000|2021-10-05 14:20:00|300.82|298.62|299.14|296.94|300.98|298.78|297.15|294.95|0
1633443900000|2021-10-05 14:25:00|299.29|297.09|295.29|293.09|299.5|297.3|295.14|292.94|0
1633444200000|2021-10-05 14:30:00|294.91|292.71|295.59|293.39|296.5|294.3|293.47|291.27|0
1633444500000|2021-10-05 14:35:00|295.44|293.24|298.48|296.28|298.79|296.59|294.83|292.63|0
1633444800000|2021-10-05 14:40:00|298.33|296.13|295.28|293.08|298.33|296.13|294.98|292.78|0
1633445100000|2021-10-05 14:45:00|295.13|292.93|292.86|290.66|295.13|292.93|292.56|290.36|0
1633445400000|2021-10-05 14:50:00|292.56|290.36|290.52|288.32|293.82|291.62|290.52|288.32|0
1633445700000|2021-10-05 14:55:00|290.68|288.48|291.05|288.85|292.7|290.5|290.22|288.02|0
1633446000000|2021-10-05 15:00:00|291.2|289|289.69|287.49|292.7|290.5|289.4|287.2|0
1633446300000|2021-10-05 15:05:00|289.54|287.34|288.5|286.3|289.84|287.64|287.31|285.11|0
1633446600000|2021-10-05 15:10:00|288.05|285.85|287.75|285.55|288.8|286.6|287.45|285.25|0
1633446900000|2021-10-05 15:15:00|287.45|285.25|288.34|286.14|288.79|286.59|287|284.8|0
1633447200000|2021-10-05 15:20:00|288.49|286.29|289.54|287.34|289.69|287.49|287.6|285.4|0
1633447500000|2021-10-05 15:25:00|289.84|287.64|290.13|287.93|290.73|288.53|289.54|287.34|0
1633447800000|2021-10-05 15:30:00|290.43|288.23|289.53|287.33|290.88|288.68|289.23|287.03|0
1633448100000|2021-10-05 15:35:00|289.23|287.03|291.93|289.73|291.93|289.73|288.34|286.14|0
1633448400000|2021-10-05 15:40:00|292.08|289.88|293.89|291.69|294.04|291.84|291.78|289.58|0
1633448700000|2021-10-05 15:45:00|293.74|291.54|295.25|293.05|295.25|293.05|292.98|290.78|0
1633449000000|2021-10-05 15:50:00|294.94|292.74|292.83|290.63|295.09|292.89|292.23|290.03|0
1633449300000|2021-10-05 15:55:00|292.68|290.48|290.57|288.37|293.73|291.53|290.57|288.37|0
1633449600000|2021-10-05 16:00:00|290.72|288.52|290.12|287.92|292.37|290.17|290.12|287.92|0
1633449900000|2021-10-05 16:05:00|290.42|288.22|288.32|286.12|290.57|288.37|288.17|285.97|0
1633450200000|2021-10-05 16:10:00|288.17|285.97|289.07|286.87|289.07|286.87|287.28|285.08|0
1633450500000|2021-10-05 16:15:00|288.92|286.72|290.56|288.36|290.56|288.36|288.92|286.72|0
1633450800000|2021-10-05 16:20:00|290.41|288.21|293.72|291.52|293.72|291.52|289.96|287.76|0
1633451100000|2021-10-05 16:25:00|293.57|291.37|292.66|290.46|294.02|291.82|291.46|289.26|0
1633451400000|2021-10-05 16:30:00|292.51|290.31|292.36|290.16|293.72|291.52|291.46|289.26|0
1633451700000|2021-10-05 16:35:00|292.21|290.01|293.86|291.66|294.62|292.42|291.76|289.56|0
1633452000000|2021-10-05 16:40:00|293.71|291.51|293.86|291.66|294.77|292.57|292.51|290.31|0
1633452300000|2021-10-05 16:45:00|293.71|291.51|291.6|289.4|293.86|291.66|291.15|288.95|0
1633452600000|2021-10-05 16:50:00|291.45|289.25|292.5|290.3|292.8|290.6|291.45|289.25|0
1633452900000|2021-10-05 16:55:00|292.35|290.15|290.85|288.65|292.35|290.15|290.7|288.5|0
1633453200000|2021-10-05 17:00:00|291|288.8|292.35|290.15|293.1|290.9|290.4|288.2|0
1633453500000|2021-10-05 17:05:00|292.2|290|290.99|288.79|292.5|290.3|290.69|288.49|0
1633453800000|2021-10-05 17:10:00|290.84|288.64|291.29|289.09|291.89|289.69|289.72|287.52|0
1633454100000|2021-10-05 17:15:00|290.99|288.79|290.99|288.79|292.34|290.14|290.39|288.19|0
1633454400000|2021-10-05 17:20:00|290.84|288.64|290.24|288.04|291.59|289.39|290.09|287.89|0
1633454700000|2021-10-05 17:25:00|290.39|288.19|290.68|288.48|290.98|288.78|289.94|287.74|0
1633455000000|2021-10-05 17:30:00|290.23|288.03|290.53|288.33|291.28|289.08|288.74|286.54|0
1633455300000|2021-10-05 17:35:00|290.68|288.48|289.18|286.98|291.13|288.93|289.18|286.98|0
1633455600000|2021-10-05 17:40:00|289.03|286.83|287.24|285.04|289.03|286.83|287.09|284.89|0
1633455900000|2021-10-05 17:45:00|287.09|284.89|287.83|285.63|288.58|286.38|286.94|284.74|0
1633456200000|2021-10-05 17:50:00|287.69|285.49|289.18|286.98|289.18|286.98|286.49|284.29|0
1633456500000|2021-10-05 17:55:00|289.03|286.83|287.98|285.78|289.47|287.27|287.98|285.78|0
1633456800000|2021-10-05 18:00:00|288.13|285.93|287.08|284.88|288.43|286.23|285.9|283.7|0
1633457100000|2021-10-05 18:05:00|286.94|284.74|288.27|286.07|289.02|286.82|286.94|284.74|0
1633457400000|2021-10-05 18:10:00|288.42|286.22|288.72|286.52|288.87|286.67|287.08|284.88|0
1633457700000|2021-10-05 18:15:00|288.57|286.37|289.02|286.82|289.47|287.27|287.97|285.77|0
1633458000000|2021-10-05 18:20:00|288.87|286.67|289.31|287.11|289.91|287.71|288.72|286.52|0
1633458300000|2021-10-05 18:25:00|289.16|286.96|287.22|285.02|289.31|287.11|287.07|284.87|0
1633458600000|2021-10-05 18:30:00|287.07|284.87|286.03|283.83|287.22|285.02|285.59|283.39|0
1633458900000|2021-10-05 18:35:00|285.88|283.68|286.77|284.57|287.67|285.47|285.59|283.39|0
1633459200000|2021-10-05 18:40:00|286.62|284.42|286.47|284.27|287.22|285.02|285.58|283.38|0
1633459500000|2021-10-05 18:45:00|286.32|284.12|286.32|284.12|286.92|284.72|285.14|282.94|0
1633459800000|2021-10-05 18:50:00|286.17|283.97|285.11|282.91|286.62|284.42|284.22|282.02|0
1633460100000|2021-10-05 18:55:00|284.96|282.76|286.3|284.1|286.6|284.4|284.66|282.46|0
1633460400000|2021-10-05 19:00:00|286.45|284.25|286|283.8|287.2|285|285.4|283.2|0
1633460700000|2021-10-05 19:05:00|285.85|283.65|285.85|283.65|286.9|284.7|285.25|283.05|0
1633461000000|2021-10-05 19:10:00|286|283.8|286.54|284.34|289.38|287.18|285.55|283.35|0
1633461300000|2021-10-05 19:15:00|286.69|284.49|287.73|285.53|288.47|286.27|286.24|284.04|0
1633461600000|2021-10-05 19:20:00|288.02|285.82|291.16|288.96|291.61|289.41|287.73|285.53|0
1633461900000|2021-10-05 19:25:00|291.01|288.81|291.61|289.41|292.06|289.86|290.11|287.91|0
1633462200000|2021-10-05 19:30:00|291.76|289.56|290.41|288.21|292.36|290.16|290.41|288.21|0
1633462500000|2021-10-05 19:35:00|290.86|288.66|291.61|289.41|291.91|289.71|289.36|287.16|0
1633462800000|2021-10-05 19:40:00|291.91|289.71|292.21|290.01|292.36|290.16|290.41|288.21|0
1633463100000|2021-10-05 19:45:00|292.36|290.16|293.56|291.36|293.71|291.51|292.05|289.85|0
1633463400000|2021-10-05 19:50:00|294.77|292.57|296.93|294.73|297.64|295.44|293.38|291.18|0
1633463700000|2021-10-05 19:55:00|296.77|294.57|300.14|297.94|300.44|298.24|296.01|293.81|0
1633464000000|2021-10-05 20:00:00|299.68|297.48|298.45|296.25|299.68|297.48|297.53|295.33|0
1633464300000|2021-10-05 20:05:00|298.3|296.1|298.14|295.94|298.91|296.71|297.84|295.64|0
1633464600000|2021-10-05 20:10:00|298.29|296.09|298.75|296.55|298.91|296.71|297.83|295.63|0
1633464900000|2021-10-05 20:15:00|299.1|296.5|299.72|297.12|299.87|297.27|298.49|295.89|0
1633465200000|2021-10-05 20:20:00|299.56|296.96|299.1|296.5|299.72|297.12|299.1|296.5|0
1633465500000|2021-10-05 20:25:00|299.25|296.65|299.25|296.65|299.71|297.11|299.25|296.65|0
1633465800000|2021-10-05 20:30:00|299.1|296.5|298.94|296.34|299.1|296.5|298.49|295.89|0
1633466100000|2021-10-05 20:35:00|299.1|296.5|299.71|297.11|299.86|297.26|299.1|296.5|0
1633466400000|2021-10-05 20:40:00|299.86|297.26|300.4|297.8|301.24|298.64|299.86|297.26|0
1633466700000|2021-10-05 20:45:00|300.47|297.87|301.39|298.79|301.55|298.95|299.86|297.26|0
1633467000000|2021-10-05 20:50:00|301.32|298.72|299.47|296.87|301.39|298.79|299.4|296.8|0
1633467300000|2021-10-05 20:55:00|299.55|296.95|298.58|295.98|299.55|296.95|298.32|295.72|0
1633467600000|2021-10-05 21:00:00|298.64|296.04|298.82|296.22|298.86|296.26|298.61|296.01|0
1633467900000|2021-10-05 21:05:00|298.86|296.26|299.06|296.46|299.08|296.48|298.65|296.05|0
1633468200000|2021-10-05 21:10:00|299.03|296.43|299.06|296.46|299.08|296.48|299.03|296.43|0
1633468500000|2021-10-05 21:15:00|299.07|296.47|299.07|296.47|299.07|296.47|299.06|296.46|0
1633468800000|2021-10-05 21:20:00|299.16|296.56|299.1|296.5|299.21|296.61|299.05|296.45|0
1633469100000|2021-10-05 21:25:00|298.96|296.36|298.81|296.21|298.98|296.38|298.81|296.21|0
1633469400000|2021-10-05 21:30:00|298.82|296.22|299.07|296.47|299.09|296.49|298.82|296.22|0
1633469700000|2021-10-05 21:35:00|299.05|296.45|299.11|296.51|299.11|296.51|299.02|296.42|0
1633470000000|2021-10-05 21:40:00|299.13|296.53|299.06|296.46|299.13|296.53|299.06|296.46|0
1633470300000|2021-10-05 21:45:00|299.02|296.42|298.95|296.35|299.04|296.44|298.93|296.33|0
1633470600000|2021-10-05 21:50:00|299|296.4|298.91|296.31|299|296.4|298.91|296.31|0
1633470900000|2021-10-05 21:55:00|298.88|296.28|299.12|296.52|299.15|296.55|298.81|296.21|0
1633471200000|2021-10-05 22:00:00|299.76|297.16|297.38|294.78|299.76|297.16|297.23|294.63|0
1633471500000|2021-10-05 22:05:00|297.23|294.63|297.23|294.63|297.53|294.93|296.92|294.32|0
1633471800000|2021-10-05 22:10:00|297.07|294.47|297.07|294.47|297.99|295.39|296.92|294.32|0
1633472100000|2021-10-05 22:15:00|296.92|294.32|297.22|294.62|297.68|295.08|296.61|294.01|0
1633472400000|2021-10-05 22:20:00|297.07|294.47|296.91|294.31|297.53|294.93|296.91|294.31|0
1633472700000|2021-10-05 22:25:00|297.07|294.47|297.37|294.77|297.37|294.77|296.76|294.16|0
1633473000000|2021-10-05 22:30:00|297.52|294.92|297.37|294.77|298.28|295.68|297.37|294.77|0
1633473300000|2021-10-05 22:35:00|297.52|294.92|297.52|294.92|297.67|295.07|297.37|294.77|0
1633473600000|2021-10-05 22:40:00|297.37|294.77|297.36|294.76|297.67|295.07|297.06|294.46|0
1633473900000|2021-10-05 22:45:00|297.44|294.84|297.36|294.76|297.67|295.07|297.21|294.61|0
1633474200000|2021-10-05 22:50:00|297.51|294.91|297.66|295.06|298.28|295.68|297.06|294.46|0
1633474500000|2021-10-05 22:55:00|297.36|294.76|297.36|294.76|297.51|294.91|297.05|294.45|0
1633474800000|2021-10-05 23:00:00|297.21|294.61|297.81|295.21|297.89|295.29|297.2|294.6|0
1633475100000|2021-10-05 23:05:00|297.66|295.06|299.03|296.43|299.34|296.74|297.66|295.06|0
1633475400000|2021-10-05 23:10:00|299.19|296.59|299.95|297.35|300.26|297.66|298.88|296.28|0
1633475700000|2021-10-05 23:15:00|300.11|297.51|301.49|298.89|301.8|299.2|300.11|297.51|0
1633476000000|2021-10-05 23:20:00|301.41|298.81|302.41|299.81|302.56|299.96|301.02|298.42|0
1633476300000|2021-10-05 23:25:00|302.25|299.65|302.41|299.81|302.87|300.27|302.25|299.65|0
1633476600000|2021-10-05 23:30:00|302.56|299.96|301.33|298.73|303.02|300.42|301.33|298.73|0
1633476900000|2021-10-05 23:35:00|301.48|298.88|301.4|298.8|301.94|299.34|301.33|298.73|0
1633477200000|2021-10-05 23:40:00|301.48|298.88|302.4|299.8|302.56|299.96|301.48|298.88|0
1633477500000|2021-10-05 23:45:00|302.55|299.95|303.94|301.34|303.94|301.34|302.55|299.95|0
1633477800000|2021-10-05 23:50:00|304.02|301.42|303.01|300.41|304.1|301.5|302.86|300.26|0
1633478100000|2021-10-05 23:55:00|302.86|300.26|303.4|300.8|303.48|300.88|302.4|299.8|0
1633478400000|2021-10-06 00:00:00|303.47|300.87|303.24|300.64|304.09|301.49|302.55|299.95|0
1633478700000|2021-10-06 00:05:00|303.32|300.72|302.54|299.94|303.32|300.72|301.62|299.02|0
1633479000000|2021-10-06 00:10:00|302.85|300.25|302.7|300.1|303.78|301.18|302.54|299.94|0
1633479300000|2021-10-06 00:15:00|302.85|300.25|301.92|299.32|303.01|300.41|301.77|299.17|0
1633479600000|2021-10-06 00:20:00|302.08|299.48|298.55|295.95|302.39|299.79|298.55|295.95|0
1633479900000|2021-10-06 00:25:00|298.7|296.1|298.54|295.94|299.46|296.86|298.32|295.72|0
1633480200000|2021-10-06 00:30:00|298.7|296.1|298.39|295.79|299|296.4|297.47|294.87|0
1633480500000|2021-10-06 00:35:00|298.47|295.87|299.15|296.55|299.38|296.78|297.47|294.87|0
1633480800000|2021-10-06 00:40:00|299.31|296.71|299.08|296.48|299.76|297.16|298.39|295.79|0
1633481100000|2021-10-06 00:45:00|298.92|296.32|298.92|296.32|299.45|296.85|298.08|295.48|0
1633481400000|2021-10-06 00:50:00|298.99|296.39|299.15|296.55|299.76|297.16|298.84|296.24|0
1633481700000|2021-10-06 00:55:00|299.3|296.7|299.45|296.85|299.76|297.16|298.84|296.24|0
1633482000000|2021-10-06 01:00:00|299.38|296.78|303.29|300.69|304.69|302.09|298.84|296.24|0
1633482300000|2021-10-06 01:05:00|303.22|300.62|305.93|303.33|306.24|303.64|303.22|300.62|0
1633482600000|2021-10-06 01:10:00|305.77|303.17|306.23|303.63|306.55|303.95|305.61|303.01|0
1633482900000|2021-10-06 01:15:00|306.39|303.79|304.99|302.39|306.7|304.1|304.99|302.39|0
1633483200000|2021-10-06 01:20:00|305.15|302.55|305.14|302.54|305.61|303.01|304.37|301.77|0
1633483500000|2021-10-06 01:25:00|304.99|302.39|306.38|303.78|306.38|303.78|304.21|301.61|0
1633483800000|2021-10-06 01:30:00|306.54|303.94|307.63|305.03|307.71|305.11|305.76|303.16|0
1633484100000|2021-10-06 01:35:00|307.47|304.87|307.62|305.02|308.56|305.96|307|304.4|0
1633484400000|2021-10-06 01:40:00|307.78|305.18|310.44|307.84|310.75|308.15|307.78|305.18|0
1633484700000|2021-10-06 01:45:00|310.59|307.99|311.37|308.77|312.63|310.03|309.34|306.74|0
1633485000000|2021-10-06 01:50:00|311.53|308.93|315|312.4|315.95|313.35|311.06|308.46|0
1633485300000|2021-10-06 01:55:00|315.08|312.48|311.68|309.08|315.08|312.48|311.68|309.08|0
1633485600000|2021-10-06 02:00:00|311.84|309.24|312|309.4|312.87|310.27|311.53|308.93|0
1633485900000|2021-10-06 02:05:00|312.31|309.71|311.37|308.77|312.94|310.34|310.9|308.3|0
1633486200000|2021-10-06 02:10:00|311.68|309.08|311.99|309.39|312.47|309.87|311.05|308.45|0
1633486500000|2021-10-06 02:15:00|311.76|309.16|311.68|309.08|312.62|310.02|311.68|309.08|0
1633486800000|2021-10-06 02:20:00|311.99|309.39|309.95|307.35|312.78|310.18|309.95|307.35|0
1633487100000|2021-10-06 02:25:00|309.87|307.27|310.73|308.13|311.05|308.45|309.87|307.27|0
1633487400000|2021-10-06 02:30:00|310.89|308.29|311.2|308.6|311.67|309.07|310.42|307.82|0
1633487700000|2021-10-06 02:35:00|311.04|308.44|311.35|308.75|311.51|308.91|310.26|307.66|0
1633488000000|2021-10-06 02:40:00|311.2|308.6|311.82|309.22|311.82|309.22|310.88|308.28|0
1633488300000|2021-10-06 02:45:00|311.91|309.31|313.55|310.95|315.61|313.01|311.82|309.22|0
1633488600000|2021-10-06 02:50:00|313.24|310.64|315.6|313|316.4|313.8|313.08|310.48|0
1633488900000|2021-10-06 02:55:00|315.29|312.69|313.71|311.11|315.53|312.93|313.32|310.72|0
1633489200000|2021-10-06 03:00:00|313.86|311.26|317.61|315.01|317.61|315.01|313.55|310.95|0
1633489500000|2021-10-06 03:05:00|317.3|314.7|316.19|313.59|317.38|314.78|315.25|312.65|0
1633489800000|2021-10-06 03:10:00|316.35|313.75|316.35|313.75|316.98|314.38|316.03|313.43|0
1633490100000|2021-10-06 03:15:00|316.66|314.06|316.35|313.75|317.45|314.85|315.72|313.12|0
1633490400000|2021-10-06 03:20:00|316.19|313.59|313.99|311.39|316.82|314.22|313.99|311.39|0
1633490700000|2021-10-06 03:25:00|313.68|311.08|313.99|311.39|314.77|312.17|313.36|310.76|0
1633491000000|2021-10-06 03:30:00|314.07|311.47|314.3|311.7|314.77|312.17|312.74|310.14|0
1633491300000|2021-10-06 03:35:00|314.46|311.86|313.83|311.23|315.24|312.64|313.51|310.91|0
1633491600000|2021-10-06 03:40:00|313.98|311.38|313.82|311.22|314.77|312.17|313.51|310.91|0
1633491900000|2021-10-06 03:45:00|313.67|311.07|313.67|311.07|313.98|311.38|312.88|310.28|0
1633492200000|2021-10-06 03:50:00|313.51|310.91|311.79|309.19|313.98|311.38|311.79|309.19|0
1633492500000|2021-10-06 03:55:00|311.71|309.11|312.41|309.81|312.57|309.97|311.48|308.88|0
1633492800000|2021-10-06 04:00:00|312.26|309.66|312.25|309.65|312.8|310.2|311.63|309.03|0
1633493100000|2021-10-06 04:05:00|312.1|309.5|312.41|309.81|312.72|310.12|311.78|309.18|0
1633493400000|2021-10-06 04:10:00|312.56|309.96|313.03|310.43|313.81|311.21|312.25|309.65|0
1633493700000|2021-10-06 04:15:00|312.87|310.27|312.4|309.8|313.19|310.59|311.94|309.34|0
1633494000000|2021-10-06 04:20:00|312.33|309.73|313.34|310.74|313.5|310.9|312.33|309.73|0
1633494300000|2021-10-06 04:25:00|313.26|310.66|314.9|312.3|315.06|312.46|312.87|310.27|0
1633494600000|2021-10-06 04:30:00|315.06|312.46|314.75|312.15|315.85|313.25|314.59|311.99|0
1633494900000|2021-10-06 04:35:00|314.59|311.99|316|313.4|316|313.4|314.59|311.99|0
1633495200000|2021-10-06 04:40:00|316.16|313.56|316.94|314.34|318.74|316.14|315.84|313.24|0
1633495500000|2021-10-06 04:45:00|316.79|314.19|316.07|313.47|317.49|314.89|315.99|313.39|0
1633495800000|2021-10-06 04:50:00|315.99|313.39|315.28|312.68|315.99|313.39|314.66|312.06|0
1633496100000|2021-10-06 04:55:00|315.44|312.84|314.65|312.05|315.91|313.31|314.5|311.9|0
1633496400000|2021-10-06 05:00:00|314.81|312.21|315.44|312.84|316.69|314.09|314.5|311.9|0
1633496700000|2021-10-06 05:05:00|315.28|312.68|313.24|310.64|315.59|312.99|313.24|310.64|0
1633497000000|2021-10-06 05:10:00|313.4|310.8|310.9|308.3|313.56|310.96|310.75|308.15|0
1633497300000|2021-10-06 05:15:00|311.06|308.46|312.61|310.01|314.8|312.2|310.98|308.38|0
1633497600000|2021-10-06 05:20:00|312.46|309.86|313.86|311.26|313.86|311.26|311.21|308.61|0
1633497900000|2021-10-06 05:25:00|313.55|310.95|312.61|310.01|313.86|311.26|312.3|309.7|0
1633498200000|2021-10-06 05:30:00|312.45|309.85|314.41|311.81|314.48|311.88|312.45|309.85|0
1633498500000|2021-10-06 05:35:00|314.33|311.73|313.7|311.1|315.74|313.14|313.62|311.02|0
1633498800000|2021-10-06 05:40:00|313.62|311.02|314.48|311.88|314.79|312.19|313.39|310.79|0
1633499100000|2021-10-06 05:45:00|314.64|312.04|314.09|311.49|314.95|312.35|313.62|311.02|0
1633499400000|2021-10-06 05:50:00|314.01|311.41|314.09|311.49|314.95|312.35|313.54|310.94|0
1633499700000|2021-10-06 05:55:00|314.16|311.56|314.63|312.03|315.89|313.29|314.01|311.41|0
1633500000000|2021-10-06 06:00:00|314.47|311.87|316.2|313.6|317.93|315.33|314|311.4|0
1633500300000|2021-10-06 06:05:00|316.04|313.44|317.14|314.54|318.56|315.96|316.04|313.44|0
1633500600000|2021-10-06 06:10:00|317.29|314.69|317.45|314.85|318.71|316.11|316.82|314.22|0
1633500900000|2021-10-06 06:15:00|317.61|315.01|315.41|312.81|317.61|315.01|315.41|312.81|0
1633501200000|2021-10-06 06:20:00|315.72|313.12|314.62|312.02|315.72|313.12|313.21|310.61|0
1633501500000|2021-10-06 06:25:00|314.7|312.1|316.19|313.59|316.19|313.59|314.62|312.02|0
1633501800000|2021-10-06 06:30:00|316.34|313.74|315.56|312.96|316.74|314.14|315.32|312.72|0
1633502100000|2021-10-06 06:35:00|315.4|312.8|315.71|313.11|316.11|313.51|314.3|311.7|0
1633502400000|2021-10-06 06:40:00|315.87|313.27|316.34|313.74|317.12|314.52|315.55|312.95|0
1633502700000|2021-10-06 06:45:00|316.18|313.58|315.08|312.48|316.96|314.36|315.08|312.48|0
1633503000000|2021-10-06 06:50:00|315.24|312.64|312.58|309.98|315.24|312.64|312.11|309.51|0
1633503300000|2021-10-06 06:55:00|311.95|309.35|313.04|310.44|314.06|311.46|311.8|309.2|0
1633503600000|2021-10-06 07:00:00|313.67|311.07|318.95|316.35|318.95|316.35|309.95|307.35|0
1633503900000|2021-10-06 07:05:00|319.23|317.03|322.6|320.4|322.76|320.56|319.23|317.03|0
1633504200000|2021-10-06 07:10:00|322.92|320.72|322.76|320.56|322.92|320.72|321.64|319.44|0
1633504500000|2021-10-06 07:15:00|322.91|320.71|321.32|319.12|322.91|320.71|320.85|318.65|0
1633504800000|2021-10-06 07:20:00|321.48|319.28|323.23|321.03|323.87|321.67|321.48|319.28|0
1633505100000|2021-10-06 07:25:00|323.47|321.27|321.95|319.75|325.14|322.94|320.05|317.85|0
1633505400000|2021-10-06 07:30:00|322.11|319.91|325.62|323.42|325.94|323.74|321.95|319.75|0
1633505700000|2021-10-06 07:35:00|325.78|323.58|327.5|325.3|329.48|327.28|325.42|323.22|0
1633506000000|2021-10-06 07:40:00|327.98|325.78|326.22|324.02|328.46|326.26|326.06|323.86|0
1633506300000|2021-10-06 07:45:00|326.3|324.1|328.14|325.94|330.23|328.03|326.3|324.1|0
1633506600000|2021-10-06 07:50:00|328.46|326.26|325.89|323.69|328.94|326.74|325.73|323.53|0
1633506900000|2021-10-06 07:55:00|325.73|323.53|328.45|326.25|328.45|326.25|325.41|323.21|0
1633507200000|2021-10-06 08:00:00|328.61|326.41|330.22|328.02|330.38|328.18|328.13|325.93|0
1633507500000|2021-10-06 08:05:00|330.06|327.86|331.99|329.79|332.56|330.36|329.58|327.38|0
1633507800000|2021-10-06 08:10:00|332.48|330.28|328.13|325.93|332.8|330.6|327.97|325.77|0
1633508100000|2021-10-06 08:15:00|328.29|326.09|330.21|328.01|330.54|328.34|328.13|325.93|0
1633508400000|2021-10-06 08:20:00|329.89|327.69|328.28|326.08|330.86|328.66|327.64|325.44|0
1633508700000|2021-10-06 08:25:00|328.12|325.92|326.84|324.64|329.57|327.37|326.84|324.64|0
1633509000000|2021-10-06 08:30:00|327|324.8|325.01|322.81|327.48|325.28|324.21|322.01|0
1633509300000|2021-10-06 08:35:00|324.85|322.65|326.83|324.63|326.94|324.74|323.89|321.69|0
1633509600000|2021-10-06 08:40:00|326.67|324.47|326.03|323.83|327.4|325.2|324.9|322.7|0
1633509900000|2021-10-06 08:45:00|326.19|323.99|330.22|328.02|330.71|328.51|326.19|323.99|0
1633510200000|2021-10-06 08:50:00|330.06|327.86|331.03|328.83|331.19|328.99|328.69|326.49|0
1633510500000|2021-10-06 08:55:00|330.87|328.67|330.38|328.18|330.87|328.67|329.41|327.21|0
1633510800000|2021-10-06 09:00:00|330.87|328.67|331.84|329.64|332.65|330.45|330.46|328.26|0
1633511100000|2021-10-06 09:05:00|332.32|330.12|332.49|330.29|334.89|332.69|331.02|328.82|0
1633511400000|2021-10-06 09:10:00|332.32|330.12|334.11|331.91|334.6|332.4|332.32|330.12|0
1633511700000|2021-10-06 09:15:00|333.95|331.75|334.11|331.91|334.76|332.56|333.46|331.26|0
1633512000000|2021-10-06 09:20:00|334.27|332.07|336.55|334.35|337.2|335|334.27|332.07|0
1633512300000|2021-10-06 09:25:00|336.38|334.18|337.77|335.57|338.18|335.98|336.38|334.18|0
1633512600000|2021-10-06 09:30:00|338.02|335.82|335.73|333.53|338.84|336.64|335.4|333.2|0
1633512900000|2021-10-06 09:35:00|335.89|333.69|339|336.8|339.65|337.45|335.73|333.53|0
1633513200000|2021-10-06 09:40:00|339.16|336.96|339.32|337.12|340.14|337.94|337.19|334.99|0
1633513500000|2021-10-06 09:45:00|339.41|337.21|336.05|333.85|339.65|337.45|335.56|333.36|0
1633513800000|2021-10-06 09:50:00|335.89|333.69|335.39|333.19|336.37|334.17|334.26|332.06|0
1633514100000|2021-10-06 09:55:00|335.23|333.03|335.56|333.36|337.35|335.15|335.23|333.03|0
1633514400000|2021-10-06 10:00:00|335.72|333.52|336.86|334.66|337.51|335.31|335.55|333.35|0
1633514700000|2021-10-06 10:05:00|336.53|334.33|335.55|333.35|338|335.8|335.39|333.19|0
1633515000000|2021-10-06 10:10:00|335.71|333.51|335.39|333.19|336.04|333.84|334.09|331.89|0
1633515300000|2021-10-06 10:15:00|335.55|333.35|333.11|330.91|335.88|333.68|332.78|330.58|0
1633515600000|2021-10-06 10:20:00|333.27|331.07|334.98|332.78|336.36|334.16|333.11|330.91|0
1633515900000|2021-10-06 10:25:00|335.06|332.86|333.59|331.39|335.06|332.86|333.59|331.39|0
1633516200000|2021-10-06 10:30:00|333.75|331.55|335.54|333.34|336.36|334.16|333.68|331.48|0
1633516500000|2021-10-06 10:35:00|335.87|333.67|334.56|332.36|336.36|334.16|334.56|332.36|0
1633516800000|2021-10-06 10:40:00|334.24|332.04|335.54|333.34|335.7|333.5|333.91|331.71|0
1633517100000|2021-10-06 10:45:00|335.62|333.42|336.35|334.15|337.33|335.13|335.62|333.42|0
1633517400000|2021-10-06 10:50:00|336.19|333.99|336.35|334.15|337.66|335.46|336.19|333.99|0
1633517700000|2021-10-06 10:55:00|336.51|334.31|334.88|332.68|337.82|335.62|334.88|332.68|0
1633518000000|2021-10-06 11:00:00|334.72|332.52|334.55|332.35|335.53|333.33|333.9|331.7|0
1633518300000|2021-10-06 11:05:00|334.72|332.52|334.71|332.51|335.2|333|333.74|331.54|0
1633518600000|2021-10-06 11:10:00|334.39|332.19|332.11|329.91|334.39|332.19|332.11|329.91|0
1633518900000|2021-10-06 11:15:00|332.44|330.24|330.68|328.48|332.76|330.56|330.36|328.16|0
1633519200000|2021-10-06 11:20:00|330.93|328.73|331.33|329.13|331.33|329.13|330.68|328.48|0
1633519500000|2021-10-06 11:25:00|331.49|329.29|330.35|328.15|331.49|329.29|329.71|327.51|0
1633519800000|2021-10-06 11:30:00|330.28|328.08|332.14|329.94|332.47|330.27|329.22|327.02|0
1633520100000|2021-10-06 11:35:00|331.82|329.62|331|328.8|332.3|330.1|330.19|327.99|0
1633520400000|2021-10-06 11:40:00|331.16|328.96|332.79|330.59|332.79|330.59|330.84|328.64|0
1633520700000|2021-10-06 11:45:00|332.3|330.1|332.3|330.1|333.77|331.57|332.14|329.94|0
1633521000000|2021-10-06 11:50:00|332.14|329.94|330.67|328.47|332.95|330.75|330.51|328.31|0
1633521300000|2021-10-06 11:55:00|330.51|328.31|328.07|325.87|330.83|328.63|327.43|325.23|0
1633521600000|2021-10-06 12:00:00|328.4|326.2|327.59|325.39|329.21|327.01|327.59|325.39|0
1633521900000|2021-10-06 12:05:00|327.75|325.55|327.91|325.71|328.4|326.2|327.1|324.9|0
1633522200000|2021-10-06 12:10:00|328.07|325.87|325.65|323.45|328.07|325.87|325.33|323.13|0
1633522500000|2021-10-06 12:15:00|325.81|323.61|329.85|327.65|329.85|327.65|325.25|323.05|0
1633522800000|2021-10-06 12:20:00|330.01|327.81|325.97|323.77|330.01|327.81|325.64|323.44|0
1633523100000|2021-10-06 12:25:00|326.13|323.93|322.59|320.39|326.29|324.09|322.11|319.91|0
1633523400000|2021-10-06 12:30:00|322.75|320.55|322.75|320.55|323.23|321.03|322.11|319.91|0
1633523700000|2021-10-06 12:35:00|322.59|320.39|323.71|321.51|325.48|323.28|322.11|319.91|0
1633524000000|2021-10-06 12:40:00|323.55|321.35|321.79|319.59|324.03|321.83|320.99|318.79|0
1633524300000|2021-10-06 12:45:00|321.95|319.75|322.74|320.54|323.39|321.19|320.99|318.79|0
1633524600000|2021-10-06 12:50:00|322.58|320.38|326.12|323.92|326.28|324.08|322.58|320.38|0
1633524900000|2021-10-06 12:55:00|325.95|323.75|325.88|323.68|326.95|324.75|324.91|322.71|0
1633525200000|2021-10-06 13:00:00|326.04|323.84|324.43|322.23|326.36|324.16|324.11|321.91|0
1633525500000|2021-10-06 13:05:00|324.59|322.39|324.91|322.71|326.36|324.16|323.78|321.58|0
1633525800000|2021-10-06 13:10:00|324.75|322.55|321.06|318.86|324.75|322.55|320.58|318.38|0
1633526100000|2021-10-06 13:15:00|321.22|319.02|321.06|318.86|321.38|319.18|319.87|317.67|0
1633526400000|2021-10-06 13:20:00|320.9|318.7|322.66|320.46|322.98|320.78|320.58|318.38|0
1633526700000|2021-10-06 13:25:00|322.5|320.3|323.13|320.93|323.94|321.74|321.22|319.02|0
1633527000000|2021-10-06 13:30:00|323.45|321.25|314.16|311.96|325.22|323.02|311.52|309.32|0
1633527300000|2021-10-06 13:35:00|313.93|311.73|312.26|310.06|313.93|311.73|309.12|306.92|0
1633527600000|2021-10-06 13:40:00|311.79|309.59|309.74|307.54|313.84|311.64|309.43|307.23|0
1633527900000|2021-10-06 13:45:00|310.53|308.33|316.85|314.65|316.85|314.65|309.59|307.39|0
1633528200000|2021-10-06 13:50:00|316.69|314.49|323.79|321.59|325.07|322.87|316.53|314.33|0
1633528500000|2021-10-06 13:55:00|324.11|321.91|327.08|324.88|330.02|327.82|323.79|321.59|0
1633528800000|2021-10-06 14:00:00|328.21|326.01|334.28|332.08|336.07|333.87|328.05|325.85|0
1633529100000|2021-10-06 14:05:00|334.53|332.33|329.14|326.94|338.15|335.95|327.69|325.49|0
1633529400000|2021-10-06 14:10:00|328.98|326.78|323.02|320.82|332.39|330.19|322.06|319.86|0
1633529700000|2021-10-06 14:15:00|322.22|320.02|328.49|326.29|329.95|327.75|322.22|320.02|0
1633530000000|2021-10-06 14:20:00|328.65|326.45|311.73|309.53|328.65|326.45|311.73|309.53|0
1633530300000|2021-10-06 14:25:00|312.21|310.01|314.41|312.21|314.89|312.69|311.1|308.9|0
1633530600000|2021-10-06 14:30:00|314.1|311.9|313.31|311.11|314.57|312.37|308.59|306.39|0
1633530900000|2021-10-06 14:35:00|312.83|310.63|311.73|309.53|316.95|314.75|311.73|309.53|0
1633531200000|2021-10-06 14:40:00|311.41|309.21|316.63|314.43|316.79|314.59|311.41|309.21|0
1633531500000|2021-10-06 14:45:00|316.47|314.27|313.93|311.73|319.65|317.45|313.93|311.73|0
1633531800000|2021-10-06 14:50:00|312.98|310.78|311.56|309.36|315.99|313.79|311.56|309.36|0
1633532100000|2021-10-06 14:55:00|312.04|309.84|312.19|309.99|315.04|312.84|312.04|309.84|0
1633532400000|2021-10-06 15:00:00|311.72|309.52|310.77|308.57|314.56|312.36|309.05|306.85|0
1633532700000|2021-10-06 15:05:00|311.25|309.05|312.82|310.62|315.03|312.83|310.62|308.42|0
1633533000000|2021-10-06 15:10:00|312.19|309.99|312.97|310.77|316.62|314.42|312.19|309.99|0
1633533300000|2021-10-06 15:15:00|313.61|311.41|315.19|312.99|315.98|313.78|312.82|310.62|0
1633533600000|2021-10-06 15:20:00|314.71|312.51|321.08|318.88|321.08|318.88|314.71|312.51|0
1633533900000|2021-10-06 15:25:00|321.24|319.04|320.92|318.72|321.24|319.04|318.52|316.32|0
1633534200000|2021-10-06 15:30:00|320.6|318.4|322.04|319.84|323.81|321.61|318.04|315.84|0
1633534500000|2021-10-06 15:35:00|321.72|319.52|319.31|317.11|323.32|321.12|319.31|317.11|0
1633534800000|2021-10-06 15:40:00|318.83|316.63|320.75|318.55|322.19|319.99|318.04|315.84|0
1633535100000|2021-10-06 15:45:00|320.11|317.91|318.83|316.63|320.91|318.71|317.56|315.36|0
1633535400000|2021-10-06 15:50:00|318.99|316.79|313.75|311.55|318.99|316.79|313.43|311.23|0
1633535700000|2021-10-06 15:55:00|314.06|311.86|311.07|308.87|314.22|312.02|310.28|308.08|0
1633536000000|2021-10-06 16:00:00|311.22|309.02|315.01|312.81|315.33|313.13|310.6|308.4|0
1633536300000|2021-10-06 16:05:00|314.85|312.65|319.94|317.74|321.06|318.86|314.69|312.49|0
1633536600000|2021-10-06 16:10:00|319.78|317.58|321.06|318.86|321.22|319.02|319.62|317.42|0
1633536900000|2021-10-06 16:15:00|320.9|318.7|318.66|316.46|322.18|319.98|318.02|315.82|0
1633537200000|2021-10-06 16:20:00|318.82|316.62|319.45|317.25|321.06|318.86|318.34|316.14|0
1633537500000|2021-10-06 16:25:00|319.61|317.41|320.57|318.37|323.46|321.26|316.59|314.39|0
1633537800000|2021-10-06 16:30:00|320.73|318.53|319.45|317.25|321.69|319.49|319.45|317.25|0
1633538100000|2021-10-06 16:35:00|318.81|316.61|319.29|317.09|321.85|319.65|318.81|316.61|0
1633538400000|2021-10-06 16:40:00|319.45|317.25|315.31|313.11|319.45|317.25|315.31|313.11|0
1633538700000|2021-10-06 16:45:00|315.47|313.27|317.69|315.49|319.13|316.93|314.52|312.32|0
1633539000000|2021-10-06 16:50:00|317.53|315.33|317.53|315.33|318.49|316.29|316.1|313.9|0
1633539300000|2021-10-06 16:55:00|317.85|315.65|317.85|315.65|318.17|315.97|314.36|312.16|0
1633539600000|2021-10-06 17:00:00|317.53|315.33|318.8|316.6|320.08|317.88|315.94|313.74|0
1633539900000|2021-10-06 17:05:00|319.44|317.24|320.08|317.88|322.8|320.6|318.96|316.76|0
1633540200000|2021-10-06 17:10:00|320.24|318.04|317.52|315.32|322.32|320.12|317.36|315.16|0
1633540500000|2021-10-06 17:15:00|317.68|315.48|317.49|315.29|318.44|316.24|317.36|315.16|0
1633540800000|2021-10-06 17:20:00|317.65|315.45|315.11|312.91|318.76|316.56|314.01|311.81|0
1633541100000|2021-10-06 17:25:00|314.95|312.75|310.87|308.67|315.59|313.39|310.87|308.67|0
1633541400000|2021-10-06 17:30:00|311.02|308.82|305.88|303.68|311.18|308.98|305.88|303.68|0
1633541700000|2021-10-06 17:35:00|306.03|303.83|301.44|299.24|309.07|306.87|301.14|298.94|0
1633542000000|2021-10-06 17:40:00|301.75|299.55|302.68|300.48|303.6|301.4|301.75|299.55|0
1633542300000|2021-10-06 17:45:00|302.52|300.32|301.59|299.39|302.83|300.63|300.67|298.47|0
1633542600000|2021-10-06 17:50:00|301.75|299.55|306.86|304.66|307.01|304.81|301.75|299.55|0
1633542900000|2021-10-06 17:55:00|306.7|304.5|302.52|300.32|306.7|304.5|302.52|300.32|0
1633543200000|2021-10-06 18:00:00|301.28|299.08|298.82|296.62|304.23|302.03|298.82|296.62|0
1633543500000|2021-10-06 18:05:00|299.13|296.93|297.14|294.94|301.13|298.93|297.14|294.94|0
1633543800000|2021-10-06 18:10:00|297.29|295.09|293.52|291.32|297.6|295.4|291.91|289.71|0
1633544100000|2021-10-06 18:15:00|293.67|291.47|291.85|289.65|294.58|292.38|291.85|289.65|0
1633544400000|2021-10-06 18:20:00|291.7|289.5|295.19|292.99|295.49|293.29|291.55|289.35|0
1633544700000|2021-10-06 18:25:00|295.04|292.84|292.84|290.64|295.04|292.84|292.76|290.56|0
1633545000000|2021-10-06 18:30:00|292.91|290.71|293.82|291.62|294.58|292.38|292.76|290.56|0
1633545300000|2021-10-06 18:35:00|293.36|291.16|292.6|290.4|294.58|292.38|292|289.8|0
1633545600000|2021-10-06 18:40:00|292.75|290.55|290.87|288.67|292.75|290.55|289.88|287.68|0
1633545900000|2021-10-06 18:45:00|290.94|288.74|292.75|290.55|292.75|290.55|289.58|287.38|0
1633546200000|2021-10-06 18:50:00|292.6|290.4|293.35|291.15|295.33|293.13|291.69|289.49|0
1633546500000|2021-10-06 18:55:00|293.66|291.46|296.24|294.04|296.24|294.04|292.44|290.24|0
1633546800000|2021-10-06 19:00:00|296.7|294.5|297.31|295.11|297.46|295.26|295.17|292.97|0
1633547100000|2021-10-06 19:05:00|297.62|295.42|296.39|294.19|297.62|295.42|294.56|292.36|0
1633547400000|2021-10-06 19:10:00|296.54|294.34|295.47|293.27|297.76|295.56|293.35|291.15|0
1633547700000|2021-10-06 19:15:00|295.63|293.43|294.71|292.51|295.63|293.43|293.19|290.99|0
1633548000000|2021-10-06 19:20:00|295.01|292.81|294.4|292.2|296.84|294.64|294.25|292.05|0
1633548300000|2021-10-06 19:25:00|294.25|292.05|293.19|290.99|295.01|292.81|293.04|290.84|0
1633548600000|2021-10-06 19:30:00|293.04|290.84|295.16|292.96|295.77|293.57|292.73|290.53|0
1633548900000|2021-10-06 19:35:00|295.01|292.81|296.38|294.18|298.37|296.17|294.55|292.35|0
1633549200000|2021-10-06 19:40:00|296.23|294.03|293.94|291.74|296.84|294.64|293.79|291.59|0
1633549500000|2021-10-06 19:45:00|294.24|292.04|291.82|289.62|295.46|293.26|290.76|288.56|0
1633549800000|2021-10-06 19:50:00|290.46|288.26|289.55|287.35|291.67|289.47|288.5|286.3|0
1633550100000|2021-10-06 19:55:00|289.7|287.5|287.6|285.4|289.7|287.5|285.96|283.76|0
1633550400000|2021-10-06 20:00:00|287|284.8|289.15|286.95|290.57|288.37|287|284.8|0
1633550700000|2021-10-06 20:05:00|289|286.8|286.9|284.7|289|286.8|286.6|284.4|0
1633551000000|2021-10-06 20:10:00|287.05|284.85|286.75|284.55|287.35|285.15|286.75|284.55|0
1633551300000|2021-10-06 20:15:00|287.1|284.5|287.1|284.5|287.1|284.5|285.9|283.3|0
1633551600000|2021-10-06 20:20:00|286.95|284.35|286.95|284.35|287.1|284.5|286.65|284.05|0
1633551900000|2021-10-06 20:25:00|287.09|284.49|286.5|283.9|287.09|284.49|286.5|283.9|0
1633552200000|2021-10-06 20:30:00|286.35|283.75|285.9|283.3|286.5|283.9|285.9|283.3|0
1633552500000|2021-10-06 20:35:00|286.05|283.45|285.45|282.85|286.34|283.74|285.45|282.85|0
1633552800000|2021-10-06 20:40:00|285.6|283|286.04|283.44|286.19|283.59|285.45|282.85|0
1633553100000|2021-10-06 20:45:00|286.19|283.59|287.09|284.49|287.09|284.49|285.89|283.29|0
1633553400000|2021-10-06 20:50:00|286.94|284.34|286.49|283.89|286.94|284.34|286.34|283.74|0
1633553700000|2021-10-06 20:55:00|286.63|284.03|286.56|283.96|287.08|284.48|286.48|283.88|0
1633554000000|2021-10-06 21:00:00|286.69|284.09|286.82|284.22|287.43|284.83|286.69|284.09|0
1633554300000|2021-10-06 21:05:00|286.83|284.23|287.12|284.52|287.23|284.63|286.83|284.23|0
1633554600000|2021-10-06 21:10:00|287.08|284.48|287.12|284.52|287.16|284.56|286.96|284.36|0
1633554900000|2021-10-06 21:15:00|287.14|284.54|287.27|284.67|287.29|284.69|287.05|284.45|0
1633555200000|2021-10-06 21:20:00|287.2|284.6|287.16|284.56|287.27|284.67|287.05|284.45|0
1633555500000|2021-10-06 21:25:00|287.2|284.6|287.22|284.62|287.22|284.62|287.07|284.47|0
1633555800000|2021-10-06 21:30:00|287.2|284.6|287.25|284.65|287.25|284.65|287.2|284.6|0
1633556100000|2021-10-06 21:35:00|287.22|284.62|287.05|284.45|287.22|284.62|286.85|284.25|0
1633556400000|2021-10-06 21:40:00|287.02|284.42|286.91|284.31|287.06|284.46|286.89|284.29|0
1633556700000|2021-10-06 21:45:00|286.89|284.29|286.65|284.05|286.91|284.31|286.58|283.98|0
1633557000000|2021-10-06 21:50:00|286.67|284.07|286.62|284.02|286.67|284.07|286.58|283.98|0
1633557300000|2021-10-06 21:55:00|286.54|283.94|286.38|283.78|286.62|284.02|286.32|283.72|0
1633557600000|2021-10-06 22:00:00|286.54|283.94|285.27|282.67|286.54|283.94|284.67|282.07|0
1633557900000|2021-10-06 22:05:00|285.12|282.52|285.41|282.81|285.71|283.11|285.12|282.52|0
1633558200000|2021-10-06 22:10:00|285.34|282.74|285.71|283.11|285.71|283.11|285.11|282.51|0
1633558500000|2021-10-06 22:15:00|285.56|282.96|282.74|280.14|285.56|282.96|282.59|279.99|0
1633558800000|2021-10-06 22:20:00|282.59|279.99|283.62|281.02|283.62|281.02|282.22|279.62|0
1633559100000|2021-10-06 22:25:00|283.47|280.87|283.18|280.58|283.62|281.02|282.73|280.13|0
1633559400000|2021-10-06 22:30:00|283.03|280.43|281.84|279.24|283.32|280.72|281.55|278.95|0
1633559700000|2021-10-06 22:35:00|281.92|279.32|281.4|278.8|281.92|279.32|281.25|278.65|0
1633560000000|2021-10-06 22:40:00|281.55|278.95|281.84|279.24|281.99|279.39|281.4|278.8|0
1633560300000|2021-10-06 22:45:00|281.69|279.09|281.84|279.24|282.13|279.53|281.54|278.94|0
1633560600000|2021-10-06 22:50:00|281.69|279.09|280.36|277.76|281.84|279.24|280.36|277.76|0
1633560900000|2021-10-06 22:55:00|280.51|277.91|280.51|277.91|281.1|278.5|280.36|277.76|0
1633561200000|2021-10-06 23:00:00|279.92|277.32|278.15|275.55|279.92|277.32|278.01|275.41|0
1633561500000|2021-10-06 23:05:00|278.23|275.63|278.15|275.55|278.45|275.85|277.13|274.53|0
1633561800000|2021-10-06 23:10:00|278.3|275.7|279.32|276.72|279.91|277.31|278.3|275.7|0
1633562100000|2021-10-06 23:15:00|279.25|276.65|280.5|277.9|280.65|278.05|279.25|276.65|0
1633562400000|2021-10-06 23:20:00|280.64|278.04|279.91|277.31|280.64|278.04|279.91|277.31|0
1633562700000|2021-10-06 23:25:00|279.84|277.24|280.2|277.6|280.49|277.89|279.76|277.16|0
1633563000000|2021-10-06 23:30:00|280.35|277.75|281.38|278.78|282.12|279.52|280.05|277.45|0
1633563300000|2021-10-06 23:35:00|281.23|278.63|282.11|279.51|282.11|279.51|280.79|278.19|0
1633563600000|2021-10-06 23:40:00|281.96|279.36|281.6|279|282.55|279.95|281.45|278.85|0
1633563900000|2021-10-06 23:45:00|281.67|279.07|280.93|278.33|281.81|279.21|279.9|277.3|0
1633564200000|2021-10-06 23:50:00|281.07|278.47|280.78|278.18|281.96|279.36|280.78|278.18|0
1633564500000|2021-10-06 23:55:00|280.63|278.03|280.48|277.88|281.66|279.06|280.48|277.88|0
1633564800000|2021-10-07 00:00:00|280.56|277.96|280.92|278.32|281.22|278.62|278.72|276.12|0
1633565100000|2021-10-07 00:05:00|280.77|278.17|281.36|278.76|281.95|279.35|279.74|277.14|0
1633565400000|2021-10-07 00:10:00|281.21|278.61|281.06|278.46|281.8|279.2|280.62|278.02|0
1633565700000|2021-10-07 00:15:00|281.21|278.61|280.55|277.95|281.65|279.05|280.18|277.58|0
1633566000000|2021-10-07 00:20:00|280.77|278.17|281.14|278.54|282.09|279.49|280.47|277.87|0
1633566300000|2021-10-07 00:25:00|281.06|278.46|279.88|277.28|281.14|278.54|279.59|276.99|0
1633566600000|2021-10-07 00:30:00|280.17|277.57|278.7|276.1|280.17|277.57|277.97|275.37|0
1633566900000|2021-10-07 00:35:00|278.56|275.96|277.38|274.78|278.56|275.96|276.36|273.76|0
1633567200000|2021-10-07 00:40:00|277.53|274.93|277.97|275.37|278.11|275.51|277.46|274.86|0
1633567500000|2021-10-07 00:45:00|277.82|275.22|277.23|274.63|277.82|275.22|276.8|274.2|0
1633567800000|2021-10-07 00:50:00|277.38|274.78|277.82|275.22|278.26|275.66|276.79|274.19|0
1633568100000|2021-10-07 00:55:00|277.67|275.07|278.69|276.09|278.84|276.24|277.67|275.07|0
1633568400000|2021-10-07 01:00:00|278.84|276.24|279.13|276.53|279.43|276.83|278.11|275.51|0
1633568700000|2021-10-07 01:05:00|279.28|276.68|279.79|277.19|279.86|277.26|278.69|276.09|0
1633569000000|2021-10-07 01:10:00|279.86|277.26|279.13|276.53|280.16|277.56|279.13|276.53|0
1633569300000|2021-10-07 01:15:00|278.98|276.38|278.39|275.79|279.13|276.53|278.1|275.5|0
1633569600000|2021-10-07 01:20:00|278.25|275.65|279.27|276.67|279.42|276.82|278.1|275.5|0
1633569900000|2021-10-07 01:25:00|279.42|276.82|278.24|275.64|279.86|277.26|278.24|275.64|0
1633570200000|2021-10-07 01:30:00|278.39|275.79|276.19|273.59|278.97|276.37|276.19|273.59|0
1633570500000|2021-10-07 01:35:00|275.61|273.01|274.73|272.13|275.76|273.16|274.3|271.7|0
1633570800000|2021-10-07 01:40:00|274.59|271.99|274.3|271.7|274.73|272.13|273.86|271.26|0
1633571100000|2021-10-07 01:45:00|274.37|271.77|275.02|272.42|275.17|272.57|274.15|271.55|0
1633571400000|2021-10-07 01:50:00|274.88|272.28|273.57|270.97|274.88|272.28|273.57|270.97|0
1633571700000|2021-10-07 01:55:00|273.42|270.82|274.73|272.13|274.73|272.13|272.84|270.24|0
1633572000000|2021-10-07 02:00:00|274.58|271.98|274.43|271.83|275.02|272.42|273.86|271.26|0
1633572300000|2021-10-07 02:05:00|274.51|271.91|273.85|271.25|274.72|272.12|273.85|271.25|0
1633572600000|2021-10-07 02:10:00|273.71|271.11|270.75|268.15|273.85|271.25|270.67|268.07|0
1633572900000|2021-10-07 02:15:00|270.81|268.21|272.54|269.94|272.54|269.94|270.53|267.93|0
1633573200000|2021-10-07 02:20:00|272.4|269.8|271.96|269.36|272.76|270.16|271.96|269.36|0
1633573500000|2021-10-07 02:25:00|272.11|269.51|272.18|269.58|272.54|269.94|271.82|269.22|0
1633573800000|2021-10-07 02:30:00|272.11|269.51|272.25|269.65|272.54|269.94|271.89|269.29|0
1633574100000|2021-10-07 02:35:00|272.18|269.58|272.1|269.5|272.39|269.79|271.96|269.36|0
1633574400000|2021-10-07 02:40:00|271.96|269.36|273.11|270.51|273.69|271.09|271.96|269.36|0
1633574700000|2021-10-07 02:45:00|272.97|270.37|273.11|270.51|273.11|270.51|272.68|270.08|0
1633575000000|2021-10-07 02:50:00|272.97|270.37|273.4|270.8|273.69|271.09|272.96|270.36|0
1633575300000|2021-10-07 02:55:00|273.25|270.65|272.67|270.07|273.25|270.65|272.53|269.93|0
1633575600000|2021-10-07 03:00:00|272.82|270.22|273.1|270.5|273.25|270.65|272.53|269.93|0
1633575900000|2021-10-07 03:05:00|273.25|270.65|273.83|271.23|273.97|271.37|272.96|270.36|0
1633576200000|2021-10-07 03:10:00|273.68|271.08|274.84|272.24|274.84|272.24|273.68|271.08|0
1633576500000|2021-10-07 03:15:00|274.99|272.39|274.98|272.38|274.99|272.39|274.4|271.8|0
1633576800000|2021-10-07 03:20:00|275.13|272.53|274.4|271.8|275.28|272.68|274.4|271.8|0
1633577100000|2021-10-07 03:25:00|274.33|271.73|274.54|271.94|274.83|272.23|274.25|271.65|0
1633577400000|2021-10-07 03:30:00|274.4|271.8|274.83|272.23|274.83|272.23|274.25|271.65|0
1633577700000|2021-10-07 03:35:00|274.91|272.31|274.25|271.65|275.41|272.81|274.1|271.5|0
1633578000000|2021-10-07 03:40:00|274.1|271.5|274.39|271.79|274.54|271.94|274.1|271.5|0
1633578300000|2021-10-07 03:45:00|274.25|271.65|274.18|271.58|274.68|272.08|274.1|271.5|0
1633578600000|2021-10-07 03:50:00|274.25|271.65|274.24|271.64|274.68|272.08|274.1|271.5|0
1633578900000|2021-10-07 03:55:00|274.17|271.57|274.1|271.5|274.53|271.93|273.95|271.35|0
1633579200000|2021-10-07 04:00:00|274.24|271.64|273.8|271.2|274.39|271.79|273.8|271.2|0
1633579500000|2021-10-07 04:05:00|273.95|271.35|273.73|271.13|274.09|271.49|273.66|271.06|0
1633579800000|2021-10-07 04:10:00|273.66|271.06|274.23|271.63|274.38|271.78|273.66|271.06|0
1633580100000|2021-10-07 04:15:00|274.09|271.49|273.51|270.91|274.16|271.56|273.51|270.91|0
1633580400000|2021-10-07 04:20:00|273.36|270.76|274.09|271.49|274.23|271.63|273.36|270.76|0
1633580700000|2021-10-07 04:25:00|274.23|271.63|274.37|271.77|274.38|271.78|273.79|271.19|0
1633581000000|2021-10-07 04:30:00|274.52|271.92|274.23|271.63|274.52|271.92|273.65|271.05|0
1633581300000|2021-10-07 04:35:00|274.37|271.77|273.93|271.33|274.81|272.21|273.93|271.33|0
1633581600000|2021-10-07 04:40:00|274.08|271.48|275.24|272.64|275.39|272.79|273.93|271.33|0
1633581900000|2021-10-07 04:45:00|275.09|272.49|276.4|273.8|277.13|274.53|275.02|272.42|0
1633582200000|2021-10-07 04:50:00|276.26|273.66|276.33|273.73|276.55|273.95|275.97|273.37|0
1633582500000|2021-10-07 04:55:00|276.4|273.8|276.11|273.51|276.55|273.95|276.11|273.51|0
1633582800000|2021-10-07 05:00:00|277.57|274.97|274.36|271.76|277.57|274.97|274.36|271.76|0
1633583100000|2021-10-07 05:05:00|274.29|271.69|276.23|273.63|276.38|273.78|274.07|271.47|0
1633583400000|2021-10-07 05:10:00|276.38|273.78|276.96|274.36|278.42|275.82|276.09|273.49|0
1633583700000|2021-10-07 05:15:00|276.89|274.29|276.81|274.21|276.96|274.36|276.23|273.63|0
1633584000000|2021-10-07 05:20:00|276.67|274.07|276.74|274.14|277.1|274.5|276.38|273.78|0
1633584300000|2021-10-07 05:25:00|276.81|274.21|275.5|272.9|277.25|274.65|275.5|272.9|0
1633584600000|2021-10-07 05:30:00|275.35|272.75|276.37|273.77|276.66|274.06|275.21|272.61|0
1633584900000|2021-10-07 05:35:00|276.52|273.92|276.94|274.34|276.94|274.34|275.5|272.9|0
1633585200000|2021-10-07 05:40:00|277.08|274.48|277.88|275.28|278.83|276.23|277.08|274.48|0
1633585500000|2021-10-07 05:45:00|277.81|275.21|277.37|274.77|278.25|275.65|277.22|274.62|0
1633585800000|2021-10-07 05:50:00|277.52|274.92|278.97|276.37|279.12|276.52|277.37|274.77|0
1633586100000|2021-10-07 05:55:00|279.12|276.52|277.22|274.62|279.12|276.52|276.93|274.33|0
1633586400000|2021-10-07 06:00:00|277.51|274.91|274.46|271.86|277.51|274.91|274.31|271.71|0
1633586700000|2021-10-07 06:05:00|274.31|271.71|273.01|270.41|274.75|272.15|271.86|269.26|0
1633587000000|2021-10-07 06:10:00|272.87|270.27|273.52|270.92|273.59|270.99|272.15|269.55|0
1633587300000|2021-10-07 06:15:00|273.44|270.84|272.29|269.69|273.73|271.13|272.29|269.69|0
1633587600000|2021-10-07 06:20:00|272.14|269.54|272|269.4|272.29|269.69|270.71|268.11|0
1633587900000|2021-10-07 06:25:00|271.85|269.25|271.56|268.96|272.28|269.68|271.56|268.96|0
1633588200000|2021-10-07 06:30:00|271.42|268.82|270.99|268.39|271.85|269.25|270.41|267.81|0
1633588500000|2021-10-07 06:35:00|271.13|268.53|271.49|268.89|271.85|269.25|270.56|267.96|0
1633588800000|2021-10-07 06:40:00|271.56|268.96|273.57|270.97|273.57|270.97|271.42|268.82|0
1633589100000|2021-10-07 06:45:00|273.72|271.12|275.16|272.56|275.16|272.56|272.85|270.25|0
1633589400000|2021-10-07 06:50:00|275.02|272.42|274.66|272.06|275.89|273.29|274.22|271.62|0
1633589700000|2021-10-07 06:55:00|274.51|271.91|273.28|270.68|275.16|272.56|273.28|270.68|0
1633590000000|2021-10-07 07:00:00|273.42|270.82|274.68|272.08|278.79|276.19|272.49|269.89|0
1633590300000|2021-10-07 07:05:00|274.19|271.99|274.91|272.71|275.2|273|273.83|271.63|0
1633590600000|2021-10-07 07:10:00|274.77|272.57|275.34|273.14|275.63|273.43|273.32|271.12|0
1633590900000|2021-10-07 07:15:00|275.2|273|278.1|275.9|278.1|275.9|274.33|272.13|0
1633591200000|2021-10-07 07:20:00|277.66|275.46|276.06|273.86|277.66|275.46|275.48|273.28|0
1633591500000|2021-10-07 07:25:00|276.21|274.01|275.34|273.14|276.93|274.73|275.34|273.14|0
1633591800000|2021-10-07 07:30:00|275.41|273.21|276.49|274.29|276.49|274.29|274.18|271.98|0
1633592100000|2021-10-07 07:35:00|276.35|274.15|275.19|272.99|276.35|274.15|274.9|272.7|0
1633592400000|2021-10-07 07:40:00|275.48|273.28|275.47|273.27|276.2|274|274.97|272.77|0
1633592700000|2021-10-07 07:45:00|275.33|273.13|274.89|272.69|276.05|273.85|274.89|272.69|0
1633593000000|2021-10-07 07:50:00|274.97|272.77|274.6|272.4|275.04|272.84|273.59|271.39|0
1633593300000|2021-10-07 07:55:00|274.46|272.26|273.45|271.25|274.75|272.55|273.16|270.96|0
1633593600000|2021-10-07 08:00:00|273.88|271.68|275.18|272.98|275.32|273.12|273.59|271.39|0
1633593900000|2021-10-07 08:05:00|275.03|272.83|274.31|272.11|275.18|272.98|273.3|271.1|0
1633594200000|2021-10-07 08:10:00|274.6|272.4|275.61|273.41|275.61|273.41|274.45|272.25|0
1633594500000|2021-10-07 08:15:00|275.75|273.55|276.33|274.13|276.91|274.71|275.32|273.12|0
1633594800000|2021-10-07 08:20:00|276.18|273.98|276.91|274.71|277.42|275.22|276.04|273.84|0
1633595100000|2021-10-07 08:25:00|276.98|274.78|275.6|273.4|277.05|274.85|275.31|273.11|0
1633595400000|2021-10-07 08:30:00|275.74|273.54|274.3|272.1|275.74|273.54|273.72|271.52|0
1633595700000|2021-10-07 08:35:00|274.15|271.95|273.57|271.37|274.15|271.95|272.71|270.51|0
1633596000000|2021-10-07 08:40:00|273.43|271.23|273.43|271.23|273.57|271.37|272.71|270.51|0
1633596300000|2021-10-07 08:45:00|273.57|271.37|272.27|270.07|273.72|271.52|271.7|269.5|0
1633596600000|2021-10-07 08:50:00|272.35|270.15|272.27|270.07|272.42|270.22|271.41|269.21|0
1633596900000|2021-10-07 08:55:00|272.13|269.93|273.28|271.08|273.85|271.65|271.84|269.64|0
1633597200000|2021-10-07 09:00:00|273.42|271.22|273.85|271.65|274.29|272.09|273.13|270.93|0
1633597500000|2021-10-07 09:05:00|273.71|271.51|273.56|271.36|274|271.8|273.27|271.07|0
1633597800000|2021-10-07 09:10:00|273.7|271.5|274.28|272.08|274.28|272.08|273.27|271.07|0
1633598100000|2021-10-07 09:15:00|274.14|271.94|274.42|272.22|274.57|272.37|273.85|271.65|0
1633598400000|2021-10-07 09:20:00|274.28|272.08|274.56|272.36|275|272.8|273.84|271.64|0
1633598700000|2021-10-07 09:25:00|274.71|272.51|274.85|272.65|275.14|272.94|274.42|272.22|0
1633599000000|2021-10-07 09:30:00|275|272.8|273.84|271.64|275|272.8|273.84|271.64|0
1633599300000|2021-10-07 09:35:00|273.98|271.78|274.27|272.07|274.34|272.14|273.12|270.92|0
1633599600000|2021-10-07 09:40:00|274.41|272.21|274.99|272.79|275.14|272.94|274.2|272|0
1633599900000|2021-10-07 09:45:00|274.92|272.72|273.69|271.49|274.99|272.79|273.69|271.49|0
1633600200000|2021-10-07 09:50:00|273.83|271.63|272.97|270.77|274.26|272.06|272.97|270.77|0
1633600500000|2021-10-07 09:55:00|273.11|270.91|272.53|270.33|273.11|270.91|272.53|270.33|0
1633600800000|2021-10-07 10:00:00|271.81|269.61|271.09|268.89|271.81|269.61|270.38|268.18|0
1633601100000|2021-10-07 10:05:00|271.24|269.04|270.95|268.75|271.24|269.04|270.81|268.61|0
1633601400000|2021-10-07 10:10:00|270.81|268.61|271.23|269.03|271.52|269.32|270.52|268.32|0
1633601700000|2021-10-07 10:15:00|271.16|268.96|271.66|269.46|271.81|269.61|271.16|268.96|0
1633602000000|2021-10-07 10:20:00|271.74|269.54|272.52|270.32|272.67|270.47|271.31|269.11|0
1633602300000|2021-10-07 10:25:00|272.38|270.18|272.95|270.75|272.95|270.75|272.09|269.89|0
1633602600000|2021-10-07 10:30:00|273.09|270.89|272.66|270.46|273.09|270.89|272.52|270.32|0
1633602900000|2021-10-07 10:35:00|272.52|270.32|271.8|269.6|272.52|270.32|271.65|269.45|0
1633603200000|2021-10-07 10:40:00|271.65|269.45|271.51|269.31|271.94|269.74|271.36|269.16|0
1633603500000|2021-10-07 10:45:00|271.36|269.16|270.79|268.59|271.65|269.45|270.79|268.59|0
1633603800000|2021-10-07 10:50:00|270.65|268.45|269.93|267.73|270.93|268.73|269.93|267.73|0
1633604100000|2021-10-07 10:55:00|269.79|267.59|267.93|265.73|269.93|267.73|267.79|265.59|0
1633604400000|2021-10-07 11:00:00|268.07|265.87|267.79|265.59|268.22|266.02|265.66|263.46|0
1633604700000|2021-10-07 11:05:00|267.64|265.44|266.65|264.45|267.64|265.44|266.37|264.17|0
1633605000000|2021-10-07 11:10:00|266.51|264.31|265.94|263.74|266.65|264.45|265.45|263.25|0
1633605300000|2021-10-07 11:15:00|266.08|263.88|264.81|262.61|266.08|263.88|264.38|262.18|0
1633605600000|2021-10-07 11:20:00|264.66|262.46|264.31|262.11|265.09|262.89|264.24|262.04|0
1633605900000|2021-10-07 11:25:00|264.38|262.18|264.29|262.09|267.89|265.69|263.96|261.76|0
1633606200000|2021-10-07 11:30:00|264.8|262.6|265.07|262.87|265.7|263.5|264.43|262.23|0
1633606500000|2021-10-07 11:35:00|265.13|262.93|264.14|261.94|265.13|262.93|263.44|261.24|0
1633606800000|2021-10-07 11:40:00|264|261.8|264.42|262.22|264.85|262.65|264|261.8|0
1633607100000|2021-10-07 11:45:00|264.56|262.36|264.28|262.08|264.56|262.36|263.72|261.52|0
1633607400000|2021-10-07 11:50:00|264.14|261.94|264.98|262.78|264.98|262.78|264|261.8|0
1633607700000|2021-10-07 11:55:00|264.84|262.64|265.12|262.92|265.69|263.49|264.84|262.64|0
1633608000000|2021-10-07 12:00:00|264.98|262.78|264.56|262.36|265.41|263.21|264.41|262.21|0
1633608300000|2021-10-07 12:05:00|264.41|262.21|265.26|263.06|265.26|263.06|264.27|262.07|0
1633608600000|2021-10-07 12:10:00|265.4|263.2|265.68|263.48|266.11|263.91|265.26|263.06|0
1633608900000|2021-10-07 12:15:00|265.82|263.62|265.82|263.62|265.97|263.77|265.4|263.2|0
1633609200000|2021-10-07 12:20:00|265.96|263.76|265.54|263.34|265.96|263.76|265.4|263.2|0
1633609500000|2021-10-07 12:25:00|265.4|263.2|265.39|263.19|265.4|263.2|264.69|262.49|0
1633609800000|2021-10-07 12:30:00|265.25|263.05|265.45|263.25|266.38|264.18|265.25|263.05|0
1633610100000|2021-10-07 12:35:00|265.59|263.39|264.46|262.26|265.59|263.39|264.18|261.98|0
1633610400000|2021-10-07 12:40:00|264.32|262.12|263.04|260.84|264.46|262.26|262.2|260|0
1633610700000|2021-10-07 12:45:00|263.19|260.99|263.75|261.55|263.75|261.55|262.48|260.28|0
1633611000000|2021-10-07 12:50:00|263.61|261.41|263.75|261.55|263.75|261.55|263.04|260.84|0
1633611300000|2021-10-07 12:55:00|263.82|261.62|264.59|262.39|264.73|262.53|263.6|261.4|0
1633611600000|2021-10-07 13:00:00|264.45|262.25|265.58|263.38|265.72|263.52|264.31|262.11|0
1633611900000|2021-10-07 13:05:00|265.72|263.52|266.29|264.09|266.72|264.52|265.44|263.24|0
1633612200000|2021-10-07 13:10:00|266.43|264.23|267.57|265.37|267.57|265.37|266.43|264.23|0
1633612500000|2021-10-07 13:15:00|267.42|265.22|267.99|265.79|268.14|265.94|266.29|264.09|0
1633612800000|2021-10-07 13:20:00|267.71|265.51|268.28|266.08|268.42|266.22|267.28|265.08|0
1633613100000|2021-10-07 13:25:00|268.42|266.22|268.27|266.07|269.56|267.36|267.7|265.5|0
1633613400000|2021-10-07 13:30:00|267.7|265.5|260.06|257.86|268.7|266.5|259.64|257.44|0
1633613700000|2021-10-07 13:35:00|259.64|257.44|258.31|256.11|259.64|257.44|257.26|255.06|0
1633614000000|2021-10-07 13:40:00|258.45|256.25|260.42|258.22|260.98|258.78|256.78|254.58|0
1633614300000|2021-10-07 13:45:00|259.29|257.09|260.7|258.5|261.83|259.63|258.45|256.25|0
1633614600000|2021-10-07 13:50:00|260.56|258.36|257.61|255.41|260.56|258.36|255.52|253.32|0
1633614900000|2021-10-07 13:55:00|257.47|255.27|253.71|251.51|257.61|255.41|253.71|251.51|0
1633615200000|2021-10-07 14:00:00|253.58|251.38|253.21|251.01|254.41|252.21|250.68|248.48|0
1633615500000|2021-10-07 14:05:00|252.94|250.74|253.9|251.7|255.41|253.21|252.66|250.46|0
1633615800000|2021-10-07 14:10:00|254.03|251.83|252.66|250.46|254.17|251.97|252.11|249.91|0
1633616100000|2021-10-07 14:15:00|252.52|250.32|251.97|249.77|253.07|250.87|250.88|248.68|0
1633616400000|2021-10-07 14:20:00|251.84|249.64|252.65|250.45|252.65|250.45|250.34|248.14|0
1633616700000|2021-10-07 14:25:00|252.52|250.32|252.11|249.91|253.2|251|251.42|249.22|0
1633617000000|2021-10-07 14:30:00|251.83|249.63|251.22|249.02|252.79|250.59|250.74|248.54|0
1633617300000|2021-10-07 14:35:00|251.01|248.81|254.57|252.37|254.71|252.51|250.74|248.54|0
1633617600000|2021-10-07 14:40:00|254.43|252.23|253.61|251.41|254.43|252.23|252.51|250.31|0
1633617900000|2021-10-07 14:45:00|253.33|251.13|252.23|250.03|253.88|251.68|252.23|250.03|0
1633618200000|2021-10-07 14:50:00|252.37|250.17|251.82|249.62|252.51|250.31|251.41|249.21|0
1633618500000|2021-10-07 14:55:00|251.68|249.48|252.09|249.89|252.37|250.17|251.41|249.21|0
1633618800000|2021-10-07 15:00:00|251.82|249.62|252.09|249.89|253.19|250.99|251.68|249.48|0
1633619100000|2021-10-07 15:05:00|252.23|250.03|253.59|251.39|253.6|251.4|251.95|249.75|0
1633619400000|2021-10-07 15:10:00|253.46|251.26|254.14|251.94|254.69|252.49|253.18|250.98|0
1633619700000|2021-10-07 15:15:00|254|251.8|255.93|253.73|256.76|254.56|253.87|251.67|0
1633620000000|2021-10-07 15:20:00|255.79|253.59|254.96|252.76|255.93|253.73|254.41|252.21|0
1633620300000|2021-10-07 15:25:00|255.1|252.9|254.82|252.62|255.79|253.59|254|251.8|0
1633620600000|2021-10-07 15:30:00|254.69|252.49|254|251.8|255.1|252.9|253.86|251.66|0
1633620900000|2021-10-07 15:35:00|254.13|251.93|253.44|251.24|254.13|251.93|253.17|250.97|0
1633621200000|2021-10-07 15:40:00|253.58|251.38|252.62|250.42|253.72|251.52|252.35|250.15|0
1633621500000|2021-10-07 15:45:00|252.48|250.28|252.76|250.56|252.89|250.69|252.34|250.14|0
1633621800000|2021-10-07 15:50:00|252.62|250.42|252.89|250.69|253.85|251.65|252.48|250.28|0
1633622100000|2021-10-07 15:55:00|252.75|250.55|251.79|249.59|252.75|250.55|251.66|249.46|0
1633622400000|2021-10-07 16:00:00|251.93|249.73|252.06|249.86|252.2|250|250.97|248.77|0
1633622700000|2021-10-07 16:05:00|251.93|249.73|252.88|250.68|253.57|251.37|251.79|249.59|0
1633623000000|2021-10-07 16:10:00|253.02|250.82|254.12|251.92|254.8|252.6|253.02|250.82|0
1633623300000|2021-10-07 16:15:00|253.98|251.78|253.56|251.36|255.08|252.88|253.43|251.23|0
1633623600000|2021-10-07 16:20:00|253.43|251.23|253.01|250.81|254.11|251.91|252.74|250.54|0
1633623900000|2021-10-07 16:25:00|253.15|250.95|253.84|251.64|253.97|251.77|252.88|250.68|0
1633624200000|2021-10-07 16:30:00|253.7|251.5|253.01|250.81|253.7|251.5|252.74|250.54|0
1633624500000|2021-10-07 16:35:00|253.15|250.95|252.32|250.12|253.28|251.08|252.32|250.12|0
1633624800000|2021-10-07 16:40:00|252.46|250.26|253.83|251.63|254.38|252.18|252.46|250.26|0
1633625100000|2021-10-07 16:45:00|253.69|251.49|254.79|252.59|255.34|253.14|253.55|251.35|0
1633625400000|2021-10-07 16:50:00|254.93|252.73|254.24|252.04|255.48|253.28|254.1|251.9|0
1633625700000|2021-10-07 16:55:00|254.1|251.9|253|250.8|254.24|252.04|252.86|250.66|0
1633626000000|2021-10-07 17:00:00|253.14|250.94|253.82|251.62|254.37|252.17|253.14|250.94|0
1633626300000|2021-10-07 17:05:00|253.96|251.76|254.37|252.17|255.19|252.99|253.68|251.48|0
1633626600000|2021-10-07 17:10:00|254.51|252.31|254.23|252.03|254.78|252.58|254.09|251.89|0
1633626900000|2021-10-07 17:15:00|254.37|252.17|253.95|251.75|254.37|252.17|253.68|251.48|0
1633627200000|2021-10-07 17:20:00|253.81|251.61|251.93|249.73|254.78|252.58|251.93|249.73|0
1633627500000|2021-10-07 17:25:00|252.07|249.87|250.97|248.77|252.48|250.28|250.97|248.77|0
1633627800000|2021-10-07 17:30:00|251.11|248.91|251.93|249.73|252.48|250.28|250.97|248.77|0
1633628100000|2021-10-07 17:35:00|252.2|250|252.61|250.41|252.89|250.69|251.38|249.18|0
1633628400000|2021-10-07 17:40:00|252.75|250.55|252.34|250.14|252.75|250.55|252.2|250|0
1633628700000|2021-10-07 17:45:00|252.2|250|253.71|251.51|253.71|251.51|252.2|250|0
1633629000000|2021-10-07 17:50:00|253.85|251.65|253.71|251.51|254.82|252.62|253.57|251.37|0
1633629300000|2021-10-07 17:55:00|253.57|251.37|254.2|252|254.62|252.42|253.16|250.96|0
1633629600000|2021-10-07 18:00:00|254.34|252.14|257.36|255.16|258.34|256.14|253.93|251.73|0
1633629900000|2021-10-07 18:05:00|257.64|255.44|256.94|254.74|257.64|255.44|256.25|254.05|0
1633630200000|2021-10-07 18:10:00|257.08|254.88|256.52|254.32|257.78|255.58|256.24|254.04|0
1633630500000|2021-10-07 18:15:00|256.38|254.18|256.66|254.46|256.94|254.74|256.1|253.9|0
1633630800000|2021-10-07 18:20:00|256.8|254.6|257.77|255.57|257.91|255.71|256.24|254.04|0
1633631100000|2021-10-07 18:25:00|257.91|255.71|258.33|256.13|258.89|256.69|257.77|255.57|0
1633631400000|2021-10-07 18:30:00|258.05|255.85|258.46|256.26|259.44|257.24|257.63|255.43|0
1633631700000|2021-10-07 18:35:00|258.74|256.54|259.44|257.24|259.86|257.66|258.18|255.98|0
1633632000000|2021-10-07 18:40:00|259.58|257.38|261.26|259.06|261.54|259.34|259.44|257.24|0
1633632300000|2021-10-07 18:45:00|261.4|259.2|262.03|259.83|262.24|260.04|259.51|257.31|0
1633632600000|2021-10-07 18:50:00|262.1|259.9|263.22|261.02|264.49|262.29|262.1|259.9|0
1633632900000|2021-10-07 18:55:00|263.36|261.16|263.78|261.58|263.92|261.72|262.09|259.89|0
1633633200000|2021-10-07 19:00:00|264.21|262.01|263.36|261.16|265.19|262.99|262.79|260.59|0
1633633500000|2021-10-07 19:05:00|263.07|260.87|261.11|258.91|263.07|260.87|261.11|258.91|0
1633633800000|2021-10-07 19:10:00|261.25|259.05|259.84|257.64|262.37|260.17|259.7|257.5|0
1633634100000|2021-10-07 19:15:00|260.12|257.92|259.42|257.22|260.68|258.48|258.87|256.67|0
1633634400000|2021-10-07 19:20:00|259.56|257.36|260.54|258.34|260.54|258.34|259|256.8|0
1633634700000|2021-10-07 19:25:00|260.4|258.2|261.1|258.9|262.36|260.16|260.4|258.2|0
1633635000000|2021-10-07 19:30:00|261.24|259.04|261.52|259.32|262.22|260.02|260.68|258.48|0
1633635300000|2021-10-07 19:35:00|261.38|259.18|263.62|261.42|263.62|261.42|261.38|259.18|0
1633635600000|2021-10-07 19:40:00|263.2|261|266.03|263.83|266.03|263.83|262.36|260.16|0
1633635900000|2021-10-07 19:45:00|266.31|264.11|262.84|260.64|266.88|264.68|262.84|260.64|0
1633636200000|2021-10-07 19:50:00|263.9|261.7|264.46|262.26|267.17|264.97|263.33|261.13|0
1633636500000|2021-10-07 19:55:00|264.89|262.69|266.31|264.11|268.17|265.97|264.89|262.69|0
1633636800000|2021-10-07 20:00:00|265.88|263.68|264.46|262.26|266.17|263.97|264.03|261.83|0
1633637100000|2021-10-07 20:05:00|264.6|262.4|265.73|263.53|265.88|263.68|264.32|262.12|0
1633637400000|2021-10-07 20:10:00|265.59|263.39|265.45|263.25|265.73|263.53|264.6|262.4|0
1633637700000|2021-10-07 20:15:00|265.79|263.19|264.94|262.34|265.79|263.19|264.79|262.19|0
1633638000000|2021-10-07 20:20:00|265.08|262.48|265.22|262.62|265.22|262.62|264.65|262.05|0
1633638300000|2021-10-07 20:25:00|265.08|262.48|264.93|262.33|265.22|262.62|264.37|261.77|0
1633638600000|2021-10-07 20:30:00|264.79|262.19|264.36|261.76|265.07|262.47|264.36|261.76|0
1633638900000|2021-10-07 20:35:00|264.5|261.9|264.22|261.62|264.64|262.04|264.22|261.62|0
1633639200000|2021-10-07 20:40:00|264.36|261.76|264.36|261.76|264.36|261.76|263.65|261.05|0
1633639500000|2021-10-07 20:45:00|264.5|261.9|266.92|264.32|266.92|264.32|264.5|261.9|0
1633639800000|2021-10-07 20:50:00|267.06|264.46|265.99|263.39|267.06|264.46|265.77|263.17|0
1633640100000|2021-10-07 20:55:00|266.2|263.6|266.23|263.63|266.34|263.74|265.99|263.39|0
1633640400000|2021-10-07 21:00:00|266.17|263.57|265.84|263.24|266.19|263.59|265.84|263.24|0
1633640700000|2021-10-07 21:05:00|265.85|263.25|265.61|263.01|265.85|263.25|265.55|262.95|0
1633641000000|2021-10-07 21:10:00|265.63|263.03|265.67|263.07|265.67|263.07|265.55|262.95|0
1633641300000|2021-10-07 21:15:00|265.69|263.09|265.91|263.31|265.93|263.33|265.62|263.02|0
1633641600000|2021-10-07 21:20:00|265.85|263.25|265.66|263.06|265.89|263.29|265.52|262.92|0
1633641900000|2021-10-07 21:25:00|265.81|263.21|265.76|263.16|265.81|263.21|265.74|263.14|0
1633642200000|2021-10-07 21:30:00|265.83|263.23|265.7|263.1|265.83|263.23|265.7|263.1|0
1633642500000|2021-10-07 21:35:00|265.68|263.08|265.61|263.01|265.68|263.08|265.61|263.01|0
1633643100000|2021-10-07 21:45:00|265.66|263.06|265.72|263.12|265.72|263.12|265.65|263.05|0
1633643400000|2021-10-07 21:50:00|265.86|263.26|265.83|263.23|266.01|263.41|265.77|263.17|0
1633643700000|2021-10-07 21:55:00|265.82|263.22|265.73|263.13|265.89|263.29|265.73|263.13|0
1633644000000|2021-10-07 22:00:00|265.81|263.21|264.47|261.87|266.39|263.79|264.33|261.73|0
1633644300000|2021-10-07 22:05:00|264.4|261.8|264.18|261.58|264.89|262.29|263.9|261.3|0
1633644600000|2021-10-07 22:10:00|264.04|261.44|264.75|262.15|264.96|262.36|263.9|261.3|0
1633644900000|2021-10-07 22:15:00|264.68|262.08|264.89|262.29|265.74|263.14|264.6|262|0
1633645200000|2021-10-07 22:20:00|264.6|262|264.88|262.28|265.39|262.79|264.46|261.86|0
1633645500000|2021-10-07 22:25:00|264.82|262.22|264.74|262.14|265.17|262.57|264.46|261.86|0
1633645800000|2021-10-07 22:30:00|265.17|262.57|265.31|262.71|265.45|262.85|264.6|262|0
1633646100000|2021-10-07 22:35:00|265.38|262.78|264.59|261.99|265.45|262.85|264.45|261.85|0
1633646400000|2021-10-07 22:40:00|264.53|261.93|264.81|262.21|264.88|262.28|264.31|261.71|0
1633646700000|2021-10-07 22:45:00|264.88|262.28|263.88|261.28|265.02|262.42|263.88|261.28|0
1633647000000|2021-10-07 22:50:00|263.81|261.21|264.09|261.49|264.16|261.56|263.17|260.57|0
1633647300000|2021-10-07 22:55:00|264.02|261.42|262.89|260.29|264.02|261.42|262.89|260.29|0
1633647600000|2021-10-07 23:00:00|263.03|260.43|262.32|259.72|263.03|260.43|261.9|259.3|0
1633647900000|2021-10-07 23:05:00|262.18|259.58|262.46|259.86|262.6|260|261.76|259.16|0
1633648200000|2021-10-07 23:10:00|262.32|259.72|262.74|260.14|263.16|260.56|262.18|259.58|0
1633648500000|2021-10-07 23:15:00|263.02|260.42|263.44|260.84|263.73|261.13|262.88|260.28|0
1633648800000|2021-10-07 23:20:00|263.59|260.99|263.52|260.92|263.87|261.27|263.3|260.7|0
1633649100000|2021-10-07 23:25:00|263.58|260.98|262.73|260.13|263.58|260.98|262.59|259.99|0
1633649400000|2021-10-07 23:30:00|262.59|259.99|263.15|260.55|263.72|261.12|262.59|259.99|0
1633649700000|2021-10-07 23:35:00|263.3|260.7|263.29|260.69|263.3|260.7|262.73|260.13|0
1633650000000|2021-10-07 23:40:00|263.15|260.55|263.29|260.69|263.51|260.91|263.01|260.41|0
1633650300000|2021-10-07 23:45:00|263.43|260.83|261.74|259.14|263.65|261.05|261.74|259.14|0
1633650600000|2021-10-07 23:50:00|261.88|259.28|260.61|258.01|261.88|259.28|260.47|257.87|0
1633650900000|2021-10-07 23:55:00|260.47|257.87|260.47|257.87|260.75|258.15|260.05|257.45|0
1633651200000|2021-10-08 00:00:00|260.61|258.01|262.15|259.55|262.44|259.84|260.61|258.01|0
1633651500000|2021-10-08 00:05:00|262.29|259.69|264.41|261.81|264.56|261.96|261.73|259.13|0
1633651800000|2021-10-08 00:10:00|264.27|261.67|265.83|263.23|266.12|263.52|264.13|261.53|0
1633652100000|2021-10-08 00:15:00|265.91|263.31|266.83|264.23|267.54|264.94|264.98|262.38|0
1633652400000|2021-10-08 00:20:00|266.97|264.37|266.11|263.51|267.83|265.23|266.11|263.51|0
1633652700000|2021-10-08 00:25:00|265.97|263.37|265.11|262.51|266.54|263.94|263.84|261.24|0
1633653000000|2021-10-08 00:30:00|265.26|262.66|265.68|263.08|265.97|263.37|264.12|261.52|0
1633653300000|2021-10-08 00:35:00|265.54|262.94|264.26|261.66|266.89|264.29|263.83|261.23|0
1633653600000|2021-10-08 00:40:00|263.91|261.31|263.13|260.53|263.91|261.31|261.86|259.26|0
1633653900000|2021-10-08 00:45:00|262.98|260.38|262.42|259.82|263.27|260.67|262.14|259.54|0
1633654200000|2021-10-08 00:50:00|262.28|259.68|262.35|259.75|262.7|260.1|261.71|259.11|0
1633654500000|2021-10-08 00:55:00|262.27|259.67|261.57|258.97|262.35|259.75|261.29|258.69|0
1633654800000|2021-10-08 01:00:00|261.71|259.11|261.99|259.39|261.99|259.39|261.14|258.54|0
1633655100000|2021-10-08 01:05:00|261.85|259.25|261.99|259.39|262.55|259.95|261.42|258.82|0
1633655400000|2021-10-08 01:10:00|261.92|259.32|261.7|259.1|262.41|259.81|261.14|258.54|0
1633655700000|2021-10-08 01:15:00|261.14|258.54|261.63|259.03|262.55|259.95|260.3|257.7|0
1633656000000|2021-10-08 01:20:00|261.7|259.1|262.19|259.59|262.48|259.88|261.21|258.61|0
1633656300000|2021-10-08 01:25:00|262.26|259.66|261.84|259.24|262.47|259.87|261.7|259.1|0
1633656600000|2021-10-08 01:30:00|261.7|259.1|261.41|258.81|262.4|259.8|260.57|257.97|0
1633656900000|2021-10-08 01:35:00|261.55|258.95|260.57|257.97|262.26|259.66|260.57|257.97|0
1633657200000|2021-10-08 01:40:00|260.71|258.11|260.28|257.68|261.27|258.67|260.14|257.54|0
1633657500000|2021-10-08 01:45:00|260.42|257.82|260.56|257.96|260.56|257.96|258.88|256.28|0
1633657800000|2021-10-08 01:50:00|260.42|257.82|260.98|258.38|261.4|258.8|260.14|257.54|0
1633658100000|2021-10-08 01:55:00|260.84|258.24|261.4|258.8|261.82|259.22|260.84|258.24|0
1633658400000|2021-10-08 02:00:00|261.33|258.73|261.33|258.73|261.54|258.94|260.42|257.82|0
1633658700000|2021-10-08 02:05:00|261.26|258.66|260.55|257.95|261.54|258.94|260.55|257.95|0
1633659000000|2021-10-08 02:10:00|260.41|257.81|260.55|257.95|260.97|258.37|260.13|257.53|0
1633659300000|2021-10-08 02:15:00|260.69|258.09|261.25|258.65|261.25|258.65|260.13|257.53|0
1633659600000|2021-10-08 02:20:00|261.39|258.79|262.09|259.49|262.24|259.64|261.11|258.51|0
1633659900000|2021-10-08 02:25:00|261.95|259.35|260.69|258.09|262.38|259.78|260.69|258.09|0
1633660200000|2021-10-08 02:30:00|260.54|257.94|260.54|257.94|260.97|258.37|260.12|257.52|0
1633660500000|2021-10-08 02:35:00|260.4|257.8|261.1|258.5|261.1|258.5|260.12|257.52|0
1633660800000|2021-10-08 02:40:00|261.04|258.44|261.52|258.92|261.66|259.06|260.68|258.08|0
1633661100000|2021-10-08 02:45:00|261.38|258.78|261.66|259.06|261.8|259.2|261.1|258.5|0
1633661400000|2021-10-08 02:50:00|261.52|258.92|261.38|258.78|261.66|259.06|261.17|258.57|0
1633661700000|2021-10-08 02:55:00|261.24|258.64|261.09|258.49|261.66|259.06|260.81|258.21|0
1633662000000|2021-10-08 03:00:00|260.95|258.35|261.66|259.06|261.8|259.2|260.95|258.35|0
1633662300000|2021-10-08 03:05:00|261.51|258.91|261.37|258.77|261.51|258.91|261.09|258.49|0
1633662600000|2021-10-08 03:10:00|261.51|258.91|261.37|258.77|261.87|259.27|261.23|258.63|0
1633662900000|2021-10-08 03:15:00|261.23|258.63|263.06|260.46|263.34|260.74|260.95|258.35|0
1633663200000|2021-10-08 03:20:00|262.92|260.32|264.47|261.87|264.9|262.3|262.92|260.32|0
1633663500000|2021-10-08 03:25:00|264.33|261.73|264.76|262.16|265.18|262.58|264.19|261.59|0
1633663800000|2021-10-08 03:30:00|264.47|261.87|264.33|261.73|264.61|262.01|263.62|261.02|0
1633664100000|2021-10-08 03:35:00|264.19|261.59|264.04|261.44|264.33|261.73|263.62|261.02|0
1633664400000|2021-10-08 03:40:00|263.9|261.3|264.04|261.44|264.32|261.72|263.9|261.3|0
1633664700000|2021-10-08 03:45:00|263.97|261.37|264.89|262.29|265.03|262.43|263.9|261.3|0
1633665000000|2021-10-08 03:50:00|264.75|262.15|265.17|262.57|265.31|262.71|264.32|261.72|0
1633665300000|2021-10-08 03:55:00|265.31|262.71|264.74|262.14|265.6|263|264.74|262.14|0
1633665600000|2021-10-08 04:00:00|264.88|262.28|265.45|262.85|265.74|263.14|264.74|262.14|0
1633665900000|2021-10-08 04:05:00|265.59|262.99|264.88|262.28|265.59|262.99|264.88|262.28|0
1633666200000|2021-10-08 04:10:00|264.74|262.14|264.74|262.14|265.24|262.64|264.6|262|0
1633666500000|2021-10-08 04:15:00|264.81|262.21|264.59|261.99|264.81|262.21|264.45|261.85|0
1633666800000|2021-10-08 04:20:00|264.67|262.07|264.59|261.99|264.88|262.28|264.59|261.99|0
1633667100000|2021-10-08 04:25:00|264.73|262.13|264.87|262.27|265.01|262.41|264.31|261.71|0
1633667400000|2021-10-08 04:30:00|264.73|262.13|264.02|261.42|264.87|262.27|263.81|261.21|0
1633667700000|2021-10-08 04:35:00|263.95|261.35|264.44|261.84|264.58|261.98|263.74|261.14|0
1633668000000|2021-10-08 04:40:00|264.52|261.92|264.09|261.49|264.73|262.13|264.02|261.42|0
1633668300000|2021-10-08 04:45:00|264.16|261.56|264.44|261.84|264.44|261.84|263.87|261.27|0
1633668600000|2021-10-08 04:50:00|264.72|262.12|264.86|262.26|265|262.4|264.58|261.98|0
1633668900000|2021-10-08 04:55:00|265|262.4|265.57|262.97|265.86|263.26|265|262.4|0
1633669200000|2021-10-08 05:00:00|265.71|263.11|264.57|261.97|265.71|263.11|264.29|261.69|0
1633669500000|2021-10-08 05:05:00|264.51|261.91|265.99|263.39|266.99|264.39|264.43|261.83|0
1633669800000|2021-10-08 05:10:00|265.85|263.25|266.85|264.25|267.7|265.1|265.85|263.25|0
1633670100000|2021-10-08 05:15:00|266.99|264.39|266.42|263.82|267.56|264.96|266.42|263.82|0
1633670400000|2021-10-08 05:20:00|266.27|263.67|266.98|264.38|267.27|264.67|265.85|263.25|0
1633670700000|2021-10-08 05:25:00|267.13|264.53|267.13|264.53|267.7|265.1|266.77|264.17|0
1633671000000|2021-10-08 05:30:00|267.27|264.67|267.05|264.45|267.55|264.95|266.27|263.67|0
1633671300000|2021-10-08 05:35:00|266.98|264.38|266.84|264.24|267.55|264.95|266.69|264.09|0
1633671600000|2021-10-08 05:40:00|266.69|264.09|265.55|262.95|266.77|264.17|264.7|262.1|0
1633671900000|2021-10-08 05:45:00|265.69|263.09|264.77|262.17|266.26|263.66|264.49|261.89|0
1633672200000|2021-10-08 05:50:00|264.84|262.24|266.05|263.45|266.12|263.52|264.77|262.17|0
1633672500000|2021-10-08 05:55:00|266.12|263.52|267.11|264.51|267.26|264.66|265.05|262.45|0
1633672800000|2021-10-08 06:00:00|266.97|264.37|266.54|263.94|267.11|264.51|265.33|262.73|0
1633673100000|2021-10-08 06:05:00|266.68|264.08|266.25|263.65|266.68|264.08|265.26|262.66|0
1633673400000|2021-10-08 06:10:00|266.33|263.73|265.47|262.87|267.68|265.08|264.97|262.37|0
1633673700000|2021-10-08 06:15:00|265.25|262.65|265.25|262.65|265.54|262.94|264.97|262.37|0
1633674000000|2021-10-08 06:20:00|265.47|262.87|265.25|262.65|266.11|263.51|265.25|262.65|0
1633674300000|2021-10-08 06:25:00|265.32|262.72|264.96|262.36|266.1|263.5|264.96|262.36|0
1633674600000|2021-10-08 06:30:00|265.11|262.51|264.25|261.65|265.11|262.51|263.97|261.37|0
1633674900000|2021-10-08 06:35:00|264.33|261.73|265.03|262.43|265.81|263.21|264.18|261.58|0
1633675200000|2021-10-08 06:40:00|265.1|262.5|264.46|261.86|265.53|262.93|264.39|261.79|0
1633675500000|2021-10-08 06:45:00|264.39|261.79|264.67|262.07|264.81|262.21|263.82|261.22|0
1633675800000|2021-10-08 06:50:00|264.74|262.14|264.67|262.07|265.1|262.5|264.39|261.79|0
1633676100000|2021-10-08 06:55:00|264.81|262.21|264.38|261.78|265.38|262.78|264.38|261.78|0
1633676400000|2021-10-08 07:00:00|264.24|261.64|262.54|259.94|264.24|261.64|262.19|259.59|0
1633676700000|2021-10-08 07:05:00|262.2|260|260.51|258.31|262.76|260.56|259.6|257.4|0
1633677000000|2021-10-08 07:10:00|260.37|258.17|261.77|259.57|261.91|259.71|259.8|257.6|0
1633677300000|2021-10-08 07:15:00|262.05|259.85|264.46|262.26|265.03|262.83|261.63|259.43|0
1633677600000|2021-10-08 07:20:00|264.03|261.83|264.46|262.26|265.59|263.39|264.03|261.83|0
1633677900000|2021-10-08 07:25:00|264.31|262.11|265.16|262.96|265.45|263.25|263.04|260.84|0
1633678200000|2021-10-08 07:30:00|265.31|263.11|266.59|264.39|267.45|265.25|265.31|263.11|0
1633678500000|2021-10-08 07:35:00|266.87|264.67|265.44|263.24|267.44|265.24|265.44|263.24|0
1633678800000|2021-10-08 07:40:00|265.3|263.1|264.87|262.67|265.87|263.67|264.59|262.39|0
1633679100000|2021-10-08 07:45:00|264.73|262.53|264.45|262.25|264.87|262.67|263.88|261.68|0
1633679400000|2021-10-08 07:50:00|264.59|262.39|265.15|262.95|265.15|262.95|263.59|261.39|0
1633679700000|2021-10-08 07:55:00|265.01|262.81|265.15|262.95|265.51|263.31|264.73|262.53|0
1633680000000|2021-10-08 08:00:00|265.44|263.24|265.86|263.66|265.86|263.66|264.3|262.1|0
1633680300000|2021-10-08 08:05:00|265.72|263.52|265.29|263.09|265.86|263.66|264.09|261.89|0
1633680600000|2021-10-08 08:10:00|265.15|262.95|266.71|264.51|266.71|264.51|265.01|262.81|0
1633680900000|2021-10-08 08:15:00|266.57|264.37|266.28|264.08|267|264.8|266.14|263.94|0
1633681200000|2021-10-08 08:20:00|266.43|264.23|265.57|263.37|266.78|264.58|265|262.8|0
1633681500000|2021-10-08 08:25:00|265.71|263.51|265.57|263.37|266.85|264.65|265.57|263.37|0
1633681800000|2021-10-08 08:30:00|265.71|263.51|266.56|264.36|266.56|264.36|265.42|263.22|0
1633682100000|2021-10-08 08:35:00|266.85|264.65|266.99|264.79|267.42|265.22|266.56|264.36|0
1633682400000|2021-10-08 08:40:00|266.85|264.65|266.7|264.5|266.99|264.79|266.56|264.36|0
1633682700000|2021-10-08 08:45:00|266.63|264.43|266.2|264|266.84|264.64|265.42|263.22|0
1633683000000|2021-10-08 08:50:00|266.27|264.07|269.27|267.07|270.28|268.08|266.27|264.07|0
1633683300000|2021-10-08 08:55:00|269.42|267.22|269.56|267.36|269.7|267.5|268.84|266.64|0
1633683600000|2021-10-08 09:00:00|269.42|267.22|269.56|267.36|270.28|268.08|268.41|266.21|0
1633683900000|2021-10-08 09:05:00|269.7|267.5|269.99|267.79|270.27|268.07|269.2|267|0
1633684200000|2021-10-08 09:10:00|270.13|267.93|270.27|268.07|270.27|268.07|270.13|267.93|0
1633684500000|2021-10-08 09:15:00|270.13|267.93|270.06|267.86|270.27|268.07|269.84|267.64|0
1633684800000|2021-10-08 09:20:00|270.13|267.93|269.98|267.78|270.13|267.93|269.69|267.49|0
1633685100000|2021-10-08 09:25:00|270.12|267.92|269.12|266.92|270.12|267.92|268.97|266.77|0
1633685400000|2021-10-08 09:30:00|269.19|266.99|266.83|264.63|269.55|267.35|266.69|264.49|0
1633685700000|2021-10-08 09:35:00|266.69|264.49|266.11|263.91|266.69|264.49|265.54|263.34|0
1633686000000|2021-10-08 09:40:00|266.26|264.06|264.82|262.62|266.26|264.06|264.53|262.33|0
1633686300000|2021-10-08 09:45:00|264.96|262.76|265.53|263.33|265.68|263.48|264.96|262.76|0
1633686600000|2021-10-08 09:50:00|265.46|263.26|264.67|262.47|265.53|263.33|264.6|262.4|0
1633686900000|2021-10-08 09:55:00|264.81|262.61|263.38|261.18|264.81|262.61|263.1|260.9|0
1633687200000|2021-10-08 10:00:00|263.46|261.26|262.95|260.75|263.81|261.61|262.67|260.47|0
1633687500000|2021-10-08 10:05:00|262.81|260.61|263.24|261.04|263.52|261.32|262.81|260.61|0
1633687800000|2021-10-08 10:10:00|263.09|260.89|262.81|260.61|263.24|261.04|262.52|260.32|0
1633688100000|2021-10-08 10:15:00|262.95|260.75|262.66|260.46|263.09|260.89|262.66|260.46|0
1633688400000|2021-10-08 10:20:00|262.52|260.32|263.23|261.03|263.94|261.74|262.52|260.32|0
1633688700000|2021-10-08 10:25:00|263.37|261.17|261.52|259.32|263.52|261.32|261.38|259.18|0
1633689000000|2021-10-08 10:30:00|261.66|259.46|260.95|258.75|262.09|259.89|260.67|258.47|0
1633689300000|2021-10-08 10:35:00|261.09|258.89|261.23|259.03|261.94|259.74|260.95|258.75|0
1633689600000|2021-10-08 10:40:00|261.37|259.17|261.51|259.31|261.8|259.6|261.23|259.03|0
1633689900000|2021-10-08 10:45:00|261.44|259.24|261.94|259.74|262.36|260.16|261.37|259.17|0
1633690200000|2021-10-08 10:50:00|261.79|259.59|262.22|260.02|262.5|260.3|261.79|259.59|0
1633690500000|2021-10-08 10:55:00|262.08|259.88|263.22|261.02|263.36|261.16|262.08|259.88|0
1633690800000|2021-10-08 11:00:00|263.07|260.87|261.5|259.3|263.07|260.87|261.22|259.02|0
1633691100000|2021-10-08 11:05:00|261.36|259.16|260.79|258.59|261.79|259.59|260.51|258.31|0
1633691400000|2021-10-08 11:10:00|261.08|258.88|261.07|258.87|261.36|259.16|260.79|258.59|0
1633691700000|2021-10-08 11:15:00|260.93|258.73|260.58|258.38|261.36|259.16|260.36|258.16|0
1633692000000|2021-10-08 11:20:00|260.65|258.45|259.94|257.74|261.07|258.87|259.94|257.74|0
1633692300000|2021-10-08 11:25:00|260.08|257.88|260.08|257.88|260.5|258.3|259.94|257.74|0
1633692600000|2021-10-08 11:30:00|260.01|257.81|261.49|259.29|261.49|259.29|259.79|257.59|0
1633692900000|2021-10-08 11:35:00|261.35|259.15|261.49|259.29|261.63|259.43|261.21|259.01|0
1633693200000|2021-10-08 11:40:00|261.63|259.43|261.35|259.15|261.63|259.43|260.85|258.65|0
1633693500000|2021-10-08 11:45:00|261.28|259.08|260.92|258.72|261.63|259.43|260.78|258.58|0
1633693800000|2021-10-08 11:50:00|260.78|258.58|261.2|259|261.34|259.14|260.63|258.43|0
1633694100000|2021-10-08 11:55:00|261.34|259.14|261.2|259|261.34|259.14|260.63|258.43|0
1633694400000|2021-10-08 12:00:00|261.27|259.07|261.62|259.42|261.62|259.42|260.91|258.71|0
1633694700000|2021-10-08 12:05:00|261.76|259.56|261.34|259.14|261.76|259.56|261.05|258.85|0
1633695000000|2021-10-08 12:10:00|261.48|259.28|261.05|258.85|261.76|259.56|260.91|258.71|0
1633695300000|2021-10-08 12:15:00|260.62|258.42|260.62|258.42|261.33|259.13|260.62|258.42|0
1633695600000|2021-10-08 12:20:00|260.48|258.28|258.08|255.88|260.48|258.28|258.08|255.88|0
1633695900000|2021-10-08 12:25:00|258.01|255.81|259.06|256.86|260.19|257.99|256.95|254.75|0
1633696200000|2021-10-08 12:30:00|261.04|258.84|263.75|261.55|267.62|265.42|259.84|257.64|0
1633696500000|2021-10-08 12:35:00|263.89|261.69|255.12|252.92|264.32|262.12|253.59|251.39|0
1633696800000|2021-10-08 12:40:00|254.98|252.78|260.89|258.69|261.46|259.26|254.84|252.64|0
1633697100000|2021-10-08 12:45:00|260.61|258.41|264.74|262.54|265.89|263.69|259.9|257.7|0
1633697400000|2021-10-08 12:50:00|265.03|262.83|261.6|259.4|265.03|262.83|261.6|259.4|0
1633697700000|2021-10-08 12:55:00|261.74|259.54|257.78|255.58|261.74|259.54|256.8|254.6|0
1633698000000|2021-10-08 13:00:00|257.64|255.44|257.72|255.52|259.69|257.49|256.65|254.45|0
1633698300000|2021-10-08 13:05:00|258.14|255.94|258.84|256.64|259.69|257.49|256.46|254.26|0
1633698600000|2021-10-08 13:10:00|258.56|256.36|258.56|256.36|259.55|257.35|257.16|254.96|0
1633698900000|2021-10-08 13:15:00|258.49|256.29|259.82|257.62|260.53|258.33|257.86|255.66|0
1633699200000|2021-10-08 13:20:00|259.68|257.48|259.12|256.92|260.39|258.19|258.7|256.5|0
1633699500000|2021-10-08 13:25:00|258.84|256.64|259.47|257.27|259.96|257.76|258.7|256.5|0
1633699800000|2021-10-08 13:30:00|259.82|257.62|264.92|262.72|264.92|262.72|257.57|255.37|0
1633700100000|2021-10-08 13:35:00|265.49|263.29|263.06|260.86|267.07|264.87|262.35|260.15|0
1633700400000|2021-10-08 13:40:00|262.06|259.86|262.2|260|262.92|260.72|257.54|255.34|0
1633700700000|2021-10-08 13:45:00|262.49|260.29|262.49|260.29|266.06|263.86|260.08|257.88|0
1633701000000|2021-10-08 13:50:00|262.34|260.14|264.48|262.28|266.63|264.43|262.2|260|0
1633701300000|2021-10-08 13:55:00|264.91|262.71|264.62|262.42|265.2|263|261.35|259.15|0
1633701600000|2021-10-08 14:00:00|265.05|262.85|259.22|257.02|265.05|262.85|258.52|256.32|0
1633701900000|2021-10-08 14:05:00|259.08|256.88|258.21|256.01|260.49|258.29|257.93|255.73|0
1633702200000|2021-10-08 14:10:00|258.35|256.15|258.49|256.29|260.62|258.42|257.64|255.44|0
1633702500000|2021-10-08 14:15:00|258.07|255.87|258.77|256.57|259.91|257.71|256.37|254.17|0
1633702800000|2021-10-08 14:20:00|259.34|257.14|259.48|257.28|260.19|257.99|258.06|255.86|0
1633703100000|2021-10-08 14:25:00|259.2|257|260.33|258.13|260.61|258.41|259.05|256.85|0
1633703400000|2021-10-08 14:30:00|260.04|257.84|260.47|258.27|260.9|258.7|258.2|256|0
1633703700000|2021-10-08 14:35:00|260.75|258.55|259.86|257.66|260.75|258.55|257.59|255.39|0
1633704000000|2021-10-08 14:40:00|260|257.8|262|259.8|264.16|261.96|259.43|257.23|0
1633704300000|2021-10-08 14:45:00|261.57|259.37|260.14|257.94|262.8|260.6|259.29|257.09|0
1633704600000|2021-10-08 14:50:00|260.43|258.23|258.43|256.23|260.71|258.51|258|255.8|0
1633704900000|2021-10-08 14:55:00|258.15|255.95|260.42|258.22|260.42|258.22|258.15|255.95|0
1633705200000|2021-10-08 15:00:00|260.28|258.08|262|259.8|262.28|260.08|259.5|257.3|0
1633705500000|2021-10-08 15:05:00|262.14|259.94|259.14|256.94|262.71|260.51|259.14|256.94|0
1633705800000|2021-10-08 15:10:00|259.42|257.22|257.57|255.37|259.85|257.65|257.57|255.37|0
1633706100000|2021-10-08 15:15:00|257.85|255.65|256.86|254.66|258.42|256.22|256.58|254.38|0
1633706400000|2021-10-08 15:20:00|256.72|254.52|258.84|256.64|259.13|256.93|256.58|254.38|0
1633706700000|2021-10-08 15:25:00|258.7|256.5|258.56|256.36|259.98|257.78|258.13|255.93|0
1633707000000|2021-10-08 15:30:00|258.7|256.5|260.69|258.49|260.98|258.78|258.42|256.22|0
1633707300000|2021-10-08 15:35:00|260.98|258.78|260.62|258.42|261.98|259.78|260.26|258.06|0
1633707600000|2021-10-08 15:40:00|260.55|258.35|261.55|259.35|262.12|259.92|260.55|258.35|0
1633707900000|2021-10-08 15:45:00|261.69|259.49|261.83|259.63|262.41|260.21|260.83|258.63|0
1633708200000|2021-10-08 15:50:00|261.69|259.49|262.12|259.92|263.13|260.93|260.83|258.63|0
1633708500000|2021-10-08 15:55:00|261.97|259.77|262.69|260.49|263.27|261.07|261.69|259.49|0
1633708800000|2021-10-08 16:00:00|262.98|260.78|261.68|259.48|263.98|261.78|261.54|259.34|0
1633709100000|2021-10-08 16:05:00|261.83|259.63|261.54|259.34|261.97|259.77|260.68|258.48|0
1633709400000|2021-10-08 16:10:00|261.4|259.2|261.25|259.05|263.26|261.06|260.96|258.76|0
1633709700000|2021-10-08 16:15:00|261.11|258.91|262.68|260.48|262.97|260.77|261.11|258.91|0
1633710000000|2021-10-08 16:20:00|262.39|260.19|263.25|261.05|263.54|261.34|262.39|260.19|0
1633710300000|2021-10-08 16:25:00|263.4|261.2|265.27|263.07|265.56|263.36|263.25|261.05|0
1633710600000|2021-10-08 16:30:00|265.35|263.15|263.97|261.77|265.71|263.51|263.97|261.77|0
1633710900000|2021-10-08 16:35:00|264.11|261.91|261.96|259.76|264.11|261.91|261.81|259.61|0
1633711200000|2021-10-08 16:40:00|262.1|259.9|261.38|259.18|262.24|260.04|260.67|258.47|0
1633711500000|2021-10-08 16:45:00|261.24|259.04|262.24|260.04|262.81|260.61|261.24|259.04|0
1633711800000|2021-10-08 16:50:00|262.38|260.18|261.52|259.32|262.53|260.33|261.38|259.18|0
1633712100000|2021-10-08 16:55:00|261.38|259.18|263.38|261.18|263.38|261.18|260.95|258.75|0
1633712400000|2021-10-08 17:00:00|263.24|261.04|263.53|261.33|263.67|261.47|262.09|259.89|0
1633712700000|2021-10-08 17:05:00|263.38|261.18|264.68|262.48|264.68|262.48|263.24|261.04|0
1633713000000|2021-10-08 17:10:00|264.82|262.62|263.52|261.32|264.97|262.77|262.8|260.6|0
1633713300000|2021-10-08 17:15:00|263.67|261.47|269.03|266.83|269.03|266.83|263.67|261.47|0
1633713600000|2021-10-08 17:20:00|268.88|266.68|268.73|266.53|269.17|266.97|267.42|265.22|0
1633713900000|2021-10-08 17:25:00|268.59|266.39|267.57|265.37|268.73|266.53|267.13|264.93|0
1633714200000|2021-10-08 17:30:00|267.71|265.51|266.26|264.06|268.29|266.09|266.11|263.91|0
1633714500000|2021-10-08 17:35:00|266.19|263.99|268.29|266.09|268.58|266.38|266.19|263.99|0
1633714800000|2021-10-08 17:40:00|268.14|265.94|268.43|266.23|268.73|266.53|267.42|265.22|0
1633715100000|2021-10-08 17:45:00|268.29|266.09|266.4|264.2|268.58|266.38|266.25|264.05|0
1633715400000|2021-10-08 17:50:00|266.54|264.34|266.39|264.19|266.83|264.63|265.96|263.76|0
1633715700000|2021-10-08 17:55:00|266.54|264.34|264.37|262.17|266.54|264.34|263.94|261.74|0
1633716000000|2021-10-08 18:00:00|264.22|262.02|262.78|260.58|264.66|262.46|262.07|259.87|0
1633716300000|2021-10-08 18:05:00|262.64|260.44|262.35|260.15|262.78|260.58|261.63|259.43|0
1633716600000|2021-10-08 18:10:00|262.21|260.01|262.49|260.29|263.07|260.87|261.92|259.72|0
1633716900000|2021-10-08 18:15:00|262.35|260.15|261.06|258.86|263.07|260.87|259.91|257.71|0
1633717200000|2021-10-08 18:20:00|260.91|258.71|260.68|258.48|261.2|259|258.54|256.34|0
1633717500000|2021-10-08 18:25:00|260.75|258.55|258.4|256.2|260.75|258.55|258.19|255.99|0
1633717800000|2021-10-08 18:30:00|258.26|256.06|258.68|256.48|258.83|256.63|257.69|255.49|0
1633718100000|2021-10-08 18:35:00|258.83|256.63|259.53|257.33|260.53|258.33|258.68|256.48|0
1633718400000|2021-10-08 18:40:00|259.68|257.48|260.24|258.04|260.39|258.19|259.53|257.33|0
1633718700000|2021-10-08 18:45:00|260.1|257.9|260.1|257.9|260.96|258.76|259.67|257.47|0
1633719000000|2021-10-08 18:50:00|260.38|258.18|261.1|258.9|261.1|258.9|259.81|257.61|0
1633719300000|2021-10-08 18:55:00|261.38|259.18|260.81|258.61|261.38|259.18|259.95|257.75|0
1633719600000|2021-10-08 19:00:00|260.67|258.47|260.24|258.04|261.52|259.32|259.67|257.47|0
1633719900000|2021-10-08 19:05:00|260.09|257.89|259.52|257.32|260.81|258.61|259.1|256.9|0
1633720200000|2021-10-08 19:10:00|259.81|257.61|259.23|257.03|260.09|257.89|258.38|256.18|0
1633720500000|2021-10-08 19:15:00|259.09|256.89|259.94|257.74|260.94|258.74|259.09|256.89|0
1633720800000|2021-10-08 19:20:00|259.8|257.6|260.51|258.31|260.94|258.74|259.23|257.03|0
1633721100000|2021-10-08 19:25:00|260.37|258.17|259.94|257.74|260.8|258.6|259.66|257.46|0
1633721400000|2021-10-08 19:30:00|260.08|257.88|261.22|259.02|261.51|259.31|259.94|257.74|0
1633721700000|2021-10-08 19:35:00|261.08|258.88|263.66|261.46|264.74|262.54|260.94|258.74|0
1633722000000|2021-10-08 19:40:00|263.94|261.74|264.95|262.75|265.38|263.18|262.94|260.74|0
1633722300000|2021-10-08 19:45:00|265.24|263.04|265.96|263.76|265.96|263.76|263.94|261.74|0
1633722600000|2021-10-08 19:50:00|266.1|263.9|265.93|263.73|267.99|265.79|263.94|261.74|0
1633722900000|2021-10-08 19:55:00|265.79|263.59|266.36|264.16|266.51|264.31|264.2|262|0
1633723200000|2021-10-08 20:00:00|265.93|263.73|267.67|265.47|268.1|265.9|265.64|263.44|0
1633723500000|2021-10-08 20:05:00|267.23|265.03|268.39|266.19|269.12|266.92|267.23|265.03|0
1633723800000|2021-10-08 20:10:00|268.25|266.05|267.66|265.46|268.83|266.63|267.66|265.46|0
1633935900000|2021-10-11 07:05:00|275.8|273.6|270.96|268.76|275.95|273.75|270.52|268.32|0
1633936200000|2021-10-11 07:10:00|270.81|268.61|271.83|269.63|272.56|270.36|270.23|268.03|0
1633936500000|2021-10-11 07:15:00|271.69|269.49|271.83|269.63|272.12|269.92|270.66|268.46|0
1633936800000|2021-10-11 07:20:00|271.68|269.48|271.97|269.77|272.41|270.21|271.1|268.9|0
1633937100000|2021-10-11 07:25:00|271.83|269.63|273.73|271.53|273.88|271.68|271.68|269.48|0
1633937400000|2021-10-11 07:30:00|273.58|271.38|272.85|270.65|274.02|271.82|272.26|270.06|0
1633937700000|2021-10-11 07:35:00|272.99|270.79|275.79|273.59|276.08|273.88|272.7|270.5|0
1633938000000|2021-10-11 07:40:00|275.93|273.73|278.6|276.4|278.6|276.4|275.79|273.59|0
1633938300000|2021-10-11 07:45:00|278.74|276.54|276.45|274.25|278.74|276.54|275.49|273.29|0
1633938600000|2021-10-11 07:50:00|276.67|274.47|277.41|275.21|277.7|275.5|276.52|274.32|0
1633938900000|2021-10-11 07:55:00|277.55|275.35|275.71|273.51|278.15|275.95|275.34|273.14|0
1633939200000|2021-10-11 08:00:00|275.78|273.58|273.42|271.22|275.78|273.58|272.84|270.64|0
1633939500000|2021-10-11 08:05:00|273.64|271.44|275.33|273.13|275.63|273.43|273.57|271.37|0
1633939800000|2021-10-11 08:10:00|275.18|272.98|274|271.8|275.33|273.13|273.86|271.66|0
1633940100000|2021-10-11 08:15:00|273.86|271.66|274|271.8|274.44|272.24|273.71|271.51|0
1633940400000|2021-10-11 08:20:00|274.15|271.95|278.13|275.93|278.58|276.38|274.15|271.95|0
1633940700000|2021-10-11 08:25:00|278.28|276.08|275.47|273.27|278.58|276.38|275.47|273.27|0
1633941000000|2021-10-11 08:30:00|275.62|273.42|273.56|271.36|275.77|273.57|272.97|270.77|0
1633941300000|2021-10-11 08:35:00|273.41|271.21|275.17|272.97|275.47|273.27|273.41|271.21|0
1633941600000|2021-10-11 08:40:00|275.02|272.82|276.64|274.44|277.24|275.04|274.88|272.68|0
1633941900000|2021-10-11 08:45:00|276.79|274.59|277.83|275.63|277.83|275.63|276.2|274|0
1633942200000|2021-10-11 08:50:00|277.53|275.33|275.83|273.63|277.83|275.63|275.31|273.11|0
1633942500000|2021-10-11 08:55:00|275.75|273.55|274.28|272.08|275.83|273.63|274.28|272.08|0
1633942800000|2021-10-11 09:00:00|274.43|272.23|274.13|271.93|275.02|272.82|273.99|271.79|0
1633943100000|2021-10-11 09:05:00|273.98|271.78|273.25|271.05|273.98|271.78|272.37|270.17|0
1633943400000|2021-10-11 09:10:00|273.1|270.9|274.72|272.52|274.72|272.52|272.81|270.61|0
1633943700000|2021-10-11 09:15:00|274.64|272.44|274.71|272.51|275.45|273.25|274.27|272.07|0
1633944000000|2021-10-11 09:20:00|274.57|272.37|274.05|271.85|275.01|272.81|273.39|271.19|0
1633944300000|2021-10-11 09:25:00|273.98|271.78|274.41|272.21|274.49|272.29|273.39|271.19|0
1633944600000|2021-10-11 09:30:00|274.49|272.29|274.41|272.21|275.67|273.47|274.27|272.07|0
1633944900000|2021-10-11 09:35:00|274.27|272.07|274.05|271.85|274.56|272.36|273.38|271.18|0
1633945200000|2021-10-11 09:40:00|274.12|271.92|273.82|271.62|274.19|271.99|273.53|271.33|0
1633945500000|2021-10-11 09:45:00|273.97|271.77|273.97|271.77|274.11|271.91|273.38|271.18|0
1633945800000|2021-10-11 09:50:00|274.11|271.91|273.08|270.88|274.7|272.5|273.08|270.88|0
1633946100000|2021-10-11 09:55:00|272.94|270.74|273.81|271.61|273.89|271.69|272.5|270.3|0
1633946400000|2021-10-11 10:00:00|273.67|271.47|275.43|273.23|275.43|273.23|273.08|270.88|0
1633946700000|2021-10-11 10:05:00|275.58|273.38|274.55|272.35|275.73|273.53|274.25|272.05|0
1633947000000|2021-10-11 10:10:00|274.69|272.49|274.69|272.49|275.13|272.93|274.1|271.9|0
1633947300000|2021-10-11 10:15:00|274.84|272.64|274.84|272.64|275.43|273.23|274.54|272.34|0
1633947600000|2021-10-11 10:20:00|274.76|272.56|274.98|272.78|275.72|273.52|274.76|272.56|0
1633947900000|2021-10-11 10:25:00|274.91|272.71|276.53|274.33|276.9|274.7|274.91|272.71|0
1633948200000|2021-10-11 10:30:00|276.6|274.4|277.19|274.99|277.49|275.29|276.01|273.81|0
1633948500000|2021-10-11 10:35:00|277.04|274.84|277.48|275.28|277.93|275.73|276.75|274.55|0
1633948800000|2021-10-11 10:40:00|277.41|275.21|278.67|276.47|278.82|276.62|276.89|274.69|0
1633949100000|2021-10-11 10:45:00|278.82|276.62|280.45|278.25|281.35|279.15|278.82|276.62|0
1633949400000|2021-10-11 10:50:00|280.3|278.1|279.71|277.51|281.2|279|279.26|277.06|0
1633949700000|2021-10-11 10:55:00|279.85|277.65|279.63|277.43|281.35|279.15|279.56|277.36|0
1633950000000|2021-10-11 11:00:00|279.56|277.36|279.11|276.91|280.45|278.25|278.81|276.61|0
1633950300000|2021-10-11 11:05:00|279.18|276.98|278.21|276.01|279.85|277.65|278.07|275.87|0
1633950600000|2021-10-11 11:10:00|278.36|276.16|277.17|274.97|279.25|277.05|277.17|274.97|0
1633950900000|2021-10-11 11:15:00|276.88|274.68|276.58|274.38|277.17|274.97|275.84|273.64|0
1633951200000|2021-10-11 11:20:00|276.66|274.46|276.58|274.38|277.02|274.82|275.99|273.79|0
1633951500000|2021-10-11 11:25:00|276.43|274.23|275.99|273.79|276.73|274.53|274.95|272.75|0
1633951800000|2021-10-11 11:30:00|276.13|273.93|276.72|274.52|276.72|274.52|275.69|273.49|0
1633952100000|2021-10-11 11:35:00|276.57|274.37|276.87|274.67|277.16|274.96|276.28|274.08|0
1633952400000|2021-10-11 11:40:00|276.8|274.6|276.87|274.67|277.31|275.11|276.57|274.37|0
1633952700000|2021-10-11 11:45:00|276.72|274.52|277.01|274.81|277.31|275.11|276.57|274.37|0
1633953000000|2021-10-11 11:50:00|277.16|274.96|278.79|276.59|278.94|276.74|277.16|274.96|0
1633953300000|2021-10-11 11:55:00|278.94|276.74|278.34|276.14|279.68|277.48|277.97|275.77|0
1633953600000|2021-10-11 12:00:00|278.42|276.22|278.64|276.44|279.83|277.63|278.42|276.22|0
1633953900000|2021-10-11 12:05:00|278.49|276.29|279.38|277.18|279.82|277.62|277.6|275.4|0
1633954200000|2021-10-11 12:10:00|279.23|277.03|278.34|276.14|279.23|277.03|278.19|275.99|0
1633954500000|2021-10-11 12:15:00|278.19|275.99|277.44|275.24|278.34|276.14|277.3|275.1|0
1633954800000|2021-10-11 12:20:00|277.15|274.95|276.11|273.91|277.44|275.24|276.11|273.91|0
1633955100000|2021-10-11 12:25:00|276.41|274.21|274.99|272.79|276.55|274.35|274.4|272.2|0
1633955400000|2021-10-11 12:30:00|274.85|272.65|273.07|270.87|275.59|273.39|272.49|270.29|0
1633955700000|2021-10-11 12:35:00|272.93|270.73|270.87|268.67|273.22|271.02|270.14|267.94|0
1633956000000|2021-10-11 12:40:00|271.02|268.82|271.45|269.25|271.75|269.55|271.02|268.82|0
1633956300000|2021-10-11 12:45:00|271.31|269.11|272.04|269.84|272.33|270.13|270.87|268.67|0
1633956600000|2021-10-11 12:50:00|271.74|269.54|272.18|269.98|272.48|270.28|271.6|269.4|0
1633956900000|2021-10-11 12:55:00|272.33|270.13|271.45|269.25|272.33|270.13|271.3|269.1|0
1633957200000|2021-10-11 13:00:00|271.3|269.1|270.27|268.07|271.89|269.69|269.54|267.34|0
1633957500000|2021-10-11 13:05:00|270.42|268.22|270.42|268.22|270.42|268.22|269.25|267.05|0
1633957800000|2021-10-11 13:10:00|270.27|268.07|268.52|266.32|270.42|268.22|268.52|266.32|0
1633958100000|2021-10-11 13:15:00|268.66|266.46|269.54|267.34|269.54|267.34|267.79|265.59|0
1633958400000|2021-10-11 13:20:00|269.68|267.48|269.68|267.48|270.41|268.21|269.39|267.19|0
1633958700000|2021-10-11 13:25:00|269.83|267.63|269.53|267.33|270.12|267.92|269.24|267.04|0
1633959000000|2021-10-11 13:30:00|269.39|267.19|268.8|266.6|270.85|268.65|266.19|263.99|0
1633959300000|2021-10-11 13:35:00|268.51|266.31|267.63|265.43|269.38|267.18|267.2|265|0
1633959600000|2021-10-11 13:40:00|267.34|265.14|263.73|261.53|267.34|265.14|263.01|260.81|0
1633959900000|2021-10-11 13:45:00|263.58|261.38|260.9|258.7|266.73|264.53|260.33|258.13|0
1633960200000|2021-10-11 13:50:00|260.76|258.56|257.48|255.28|260.9|258.7|256.91|254.71|0
1633960500000|2021-10-11 13:55:00|257.62|255.42|256.77|254.57|257.91|255.71|256.2|254|0
1633960800000|2021-10-11 14:00:00|255.64|253.44|255.78|253.58|256.2|254|254.37|252.17|0
1633961100000|2021-10-11 14:05:00|255.49|253.29|254.64|252.44|256.2|254|253.79|251.59|0
1633961400000|2021-10-11 14:10:00|254.49|252.29|252.94|250.74|254.64|252.44|251.53|249.33|0
1633961700000|2021-10-11 14:15:00|252.8|250.6|251.39|249.19|253.08|250.88|251.39|249.19|0
1633962000000|2021-10-11 14:20:00|251.25|249.05|250.98|248.78|255.38|253.18|250.27|248.07|0
1633962300000|2021-10-11 14:25:00|250.84|248.64|250.98|248.78|252.52|250.32|250.84|248.64|0
1633962600000|2021-10-11 14:30:00|250.7|248.5|251.82|249.62|252.1|249.9|250.7|248.5|0
1633962900000|2021-10-11 14:35:00|251.68|249.48|251.67|249.47|252.1|249.9|251.53|249.33|0
1633963200000|2021-10-11 14:40:00|251.53|249.33|253.64|251.44|254.49|252.29|251.53|249.33|0
1633963500000|2021-10-11 14:45:00|253.5|251.3|253.78|251.58|254.35|252.15|253.36|251.16|0
1633963800000|2021-10-11 14:50:00|253.64|251.44|252.51|250.31|253.64|251.44|251.81|249.61|0
1633964100000|2021-10-11 14:55:00|252.37|250.17|254.06|251.86|254.06|251.86|251.95|249.75|0
1633964400000|2021-10-11 15:00:00|253.78|251.58|253.07|250.87|254.06|251.86|252.93|250.73|0
1633964700000|2021-10-11 15:05:00|252.93|250.73|253.21|251.01|253.49|251.29|252.79|250.59|0
1633965000000|2021-10-11 15:10:00|253.07|250.87|254.05|251.85|254.05|251.85|252.64|250.44|0
1633965300000|2021-10-11 15:15:00|253.91|251.71|256.6|254.4|256.74|254.54|253.91|251.71|0
1633965600000|2021-10-11 15:20:00|256.46|254.26|255.18|252.98|256.6|254.4|254.9|252.7|0
1633965900000|2021-10-11 15:25:00|255.32|253.12|254.91|252.71|256.6|254.4|253.78|251.58|0
1633966200000|2021-10-11 15:30:00|254.77|252.57|253.78|251.58|255.06|252.86|253.5|251.3|0
1633966500000|2021-10-11 15:35:00|253.64|251.44|251.66|249.46|253.92|251.72|251.24|249.04|0
1633966800000|2021-10-11 15:40:00|251.38|249.18|251.03|248.83|251.52|249.32|250.68|248.48|0
1633967100000|2021-10-11 15:45:00|251.1|248.9|252.79|250.59|253.35|251.15|250.82|248.62|0
1633967400000|2021-10-11 15:50:00|252.64|250.44|253.35|251.15|254.2|252|252.5|250.3|0
1633967700000|2021-10-11 15:55:00|253.21|251.01|253.49|251.29|253.77|251.57|253.06|250.86|0
1633968000000|2021-10-11 16:00:00|253.63|251.43|257.03|254.83|257.32|255.12|253.06|250.86|0
1633968300000|2021-10-11 16:05:00|257.18|254.98|258.03|255.83|259.32|257.12|257.03|254.83|0
1633968600000|2021-10-11 16:10:00|257.89|255.69|260.61|258.41|260.97|258.77|257.32|255.12|0
1633968900000|2021-10-11 16:15:00|260.75|258.55|260.61|258.41|261.47|259.27|260.03|257.83|0
1633969200000|2021-10-11 16:20:00|260.75|258.55|259.17|256.97|260.89|258.69|259.17|256.97|0
1633969500000|2021-10-11 16:25:00|259.31|257.11|259.17|256.97|260.32|258.12|259.02|256.82|0
1633969800000|2021-10-11 16:30:00|259.31|257.11|260.17|257.97|260.46|258.26|259.02|256.82|0
1633970100000|2021-10-11 16:35:00|260.02|257.82|260.45|258.25|261.17|258.97|259.59|257.39|0
1633970400000|2021-10-11 16:40:00|260.6|258.4|261.6|259.4|261.75|259.55|260.31|258.11|0
1633970700000|2021-10-11 16:45:00|261.75|259.55|261.17|258.97|261.89|259.69|260.59|258.39|0
1633971000000|2021-10-11 16:50:00|261.31|259.11|262.61|260.41|264.35|262.15|261.17|258.97|0
1633971300000|2021-10-11 16:55:00|262.75|260.55|261.8|259.6|265.77|263.57|260.83|258.63|0
1633971600000|2021-10-11 17:00:00|261.51|259.31|265.43|263.23|266.3|264.1|261.51|259.31|0
1633971900000|2021-10-11 17:05:00|265.5|263.3|266.01|263.81|267.92|265.72|265.28|263.08|0
1633972200000|2021-10-11 17:10:00|265.86|263.66|265.06|262.86|265.86|263.66|263.97|261.77|0
1633972500000|2021-10-11 17:15:00|265.28|263.08|265.42|263.22|265.71|263.51|264.4|262.2|0
1633972800000|2021-10-11 17:20:00|264.98|262.78|269.67|267.47|269.97|267.77|264.98|262.78|0
1633973100000|2021-10-11 17:25:00|269.97|267.77|271.15|268.95|271.89|269.69|269.67|267.47|0
1633973400000|2021-10-11 17:30:00|271|268.8|272.02|269.82|274.33|272.13|268.76|266.56|0
1633973700000|2021-10-11 17:35:00|271.8|269.6|270.76|268.56|272.24|270.04|270.47|268.27|0
1633974000000|2021-10-11 17:40:00|271.06|268.86|270.03|267.83|271.06|268.86|269.88|267.68|0
1633974300000|2021-10-11 17:45:00|270.62|268.42|271.86|269.66|273.8|271.6|270.32|268.12|0
1633974600000|2021-10-11 17:50:00|272.01|269.81|270.23|268.03|272.75|270.55|270.09|267.89|0
1633974900000|2021-10-11 17:55:00|270.09|267.89|270.68|268.48|271.57|269.37|270.08|267.88|0
1633975200000|2021-10-11 18:00:00|270.53|268.33|269.93|267.73|271.27|269.07|269.93|267.73|0
1633975500000|2021-10-11 18:05:00|270.23|268.03|268.16|265.96|270.38|268.18|268.02|265.82|0
1633975800000|2021-10-11 18:10:00|268.02|265.82|266.99|264.79|268.31|266.11|266.69|264.49|0
1633976100000|2021-10-11 18:15:00|266.84|264.64|268.16|265.96|268.31|266.11|265.81|263.61|0
1633976400000|2021-10-11 18:20:00|268.31|266.11|270.81|268.61|270.81|268.61|268.31|266.11|0
1633976700000|2021-10-11 18:25:00|270.52|268.32|270.22|268.02|271.7|269.5|270.22|268.02|0
1633977000000|2021-10-11 18:30:00|270.52|268.32|269.77|267.57|271.25|269.05|269.19|266.99|0
1633977300000|2021-10-11 18:35:00|269.92|267.72|271.7|269.5|271.99|269.79|269.92|267.72|0
1633977600000|2021-10-11 18:40:00|271.99|269.79|269.92|267.72|271.99|269.79|269.18|266.98|0
1633977900000|2021-10-11 18:45:00|269.77|267.57|268.88|266.68|270.21|268.01|268.15|265.95|0
1633978200000|2021-10-11 18:50:00|269.03|266.83|269.91|267.71|272.14|269.94|268.74|266.54|0
1633978500000|2021-10-11 18:55:00|270.21|268.01|268.58|266.38|270.51|268.31|267.56|265.36|0
1633978800000|2021-10-11 19:00:00|268.73|266.53|267.7|265.5|269.03|266.83|267.41|265.21|0
1633979100000|2021-10-11 19:05:00|267.85|265.65|270.2|268|271.39|269.19|267.7|265.5|0
1633979400000|2021-10-11 19:10:00|270.06|267.86|269.02|266.82|270.79|268.59|268.43|266.23|0
1633979700000|2021-10-11 19:15:00|268.87|266.67|270.79|268.59|271.09|268.89|268.87|266.67|0
1633980000000|2021-10-11 19:20:00|270.64|268.44|272.27|270.07|272.72|270.52|270.2|268|0
1633980300000|2021-10-11 19:25:00|272.12|269.92|273.91|271.71|274.2|272|271.08|268.88|0
1633980600000|2021-10-11 19:30:00|274.06|271.86|274.65|272.45|274.65|272.45|272.42|270.22|0
1633980900000|2021-10-11 19:35:00|274.35|272.15|274.58|272.38|275.25|273.05|273.9|271.7|0
1633981200000|2021-10-11 19:40:00|274.65|272.45|275.39|273.19|275.99|273.79|274.2|272|0
1633981500000|2021-10-11 19:45:00|274.94|272.74|276.22|274.02|276.74|274.54|274.94|272.74|0
1633981800000|2021-10-11 19:50:00|277.19|274.99|278.08|275.88|279.79|277.59|276.48|274.28|0
1633982100000|2021-10-11 19:55:00|278.23|276.03|281.56|279.36|281.56|279.36|278.08|275.88|0
1633982400000|2021-10-11 20:00:00|281.1|278.9|282.93|280.73|283.23|281.03|281.1|278.9|0
1633982700000|2021-10-11 20:05:00|282.77|280.57|283.38|281.18|283.99|281.79|282.47|280.27|0
1633983000000|2021-10-11 20:10:00|283.23|281.03|282.46|280.26|283.38|281.18|282.01|279.81|0
1633983300000|2021-10-11 20:15:00|283.12|280.52|283.27|280.67|283.43|280.83|282.97|280.37|0
1633983600000|2021-10-11 20:20:00|283.12|280.52|282.81|280.21|283.42|280.82|282.51|279.91|0
1633983900000|2021-10-11 20:25:00|282.97|280.37|282.81|280.21|283.42|280.82|282.66|280.06|0
1633984200000|2021-10-11 20:30:00|282.96|280.36|283.88|281.28|283.88|281.28|282.81|280.21|0
1633984500000|2021-10-11 20:35:00|284.03|281.43|285.25|282.65|285.4|282.8|284.03|281.43|0
1633984800000|2021-10-11 20:40:00|285.4|282.8|284.64|282.04|285.4|282.8|284.33|281.73|0
1633985100000|2021-10-11 20:45:00|284.48|281.88|284.17|281.57|285.09|282.49|284.17|281.57|0
1633985400000|2021-10-11 20:50:00|284.33|281.73|284.33|281.73|284.94|282.34|284.33|281.73|0
1633985700000|2021-10-11 20:55:00|284.17|281.57|283.34|280.74|284.17|281.57|282.95|280.35|0
1633986000000|2021-10-11 21:00:00|283.55|280.95|283.53|280.93|283.66|281.06|283.46|280.86|0
1633986300000|2021-10-11 21:05:00|283.5|280.9|283.3|280.7|283.5|280.9|283.26|280.66|0
1633986600000|2021-10-11 21:10:00|283.46|280.86|283.23|280.63|283.53|280.93|283.12|280.52|0
1633986900000|2021-10-11 21:15:00|283.26|280.66|283.28|280.68|283.28|280.68|283.21|280.61|0
1633987200000|2021-10-11 21:20:00|283.19|280.59|283.19|280.59|283.34|280.74|283.16|280.56|0
1633987500000|2021-10-11 21:25:00|283.18|280.58|283.14|280.54|283.18|280.58|283.14|280.54|0
1633987800000|2021-10-11 21:30:00|283.12|280.52|283.03|280.43|283.12|280.52|282.9|280.3|0
1633988100000|2021-10-11 21:35:00|283|280.4|282.84|280.24|283.05|280.45|282.84|280.24|0
1633988400000|2021-10-11 21:40:00|282.83|280.23|282.98|280.38|283.04|280.44|282.81|280.21|0
1633988700000|2021-10-11 21:45:00|282.96|280.36|283.02|280.42|283.02|280.42|282.91|280.31|0
1633989000000|2021-10-11 21:50:00|283.06|280.46|282.76|280.16|283.06|280.46|282.76|280.16|0
1633989300000|2021-10-11 21:55:00|282.73|280.13|282.82|280.22|282.86|280.26|282.6|280|0
1633989600000|2021-10-11 22:00:00|282.7|280.1|282.93|280.33|284.15|281.55|282.01|279.41|0
1633989900000|2021-10-11 22:05:00|282.77|280.17|284.75|282.15|285.21|282.61|282.47|279.87|0
1633990200000|2021-10-11 22:10:00|284.6|282|284.14|281.54|284.75|282.15|283.99|281.39|0
1633990500000|2021-10-11 22:15:00|284.29|281.69|283.07|280.47|284.29|281.69|282.77|280.17|0
1633990800000|2021-10-11 22:20:00|283.15|280.55|282.77|280.17|283.22|280.62|282.01|279.41|0
1633991100000|2021-10-11 22:25:00|282.92|280.32|283.22|280.62|283.37|280.77|282.76|280.16|0
1633991400000|2021-10-11 22:30:00|283.07|280.47|282.91|280.31|283.07|280.47|282|279.4|0
1633991700000|2021-10-11 22:35:00|283.07|280.47|283.98|281.38|284.44|281.84|283.06|280.46|0
1633992000000|2021-10-11 22:40:00|284.13|281.53|283.67|281.07|284.28|281.68|283.67|281.07|0
1633992300000|2021-10-11 22:45:00|283.82|281.22|284.59|281.99|284.74|282.14|283.67|281.07|0
1633992600000|2021-10-11 22:50:00|284.74|282.14|285.04|282.44|285.04|282.44|284.28|281.68|0
1633992900000|2021-10-11 22:55:00|285.2|282.6|286.04|283.44|286.73|284.13|284.74|282.14|0
1633993200000|2021-10-11 23:00:00|286.27|283.67|285.34|282.74|286.73|284.13|285.19|282.59|0
1633993500000|2021-10-11 23:05:00|285.19|282.59|284.58|281.98|285.65|283.05|283.81|281.21|0
1633993800000|2021-10-11 23:10:00|284.42|281.82|283.96|281.36|284.73|282.13|283.35|280.75|0
1633994100000|2021-10-11 23:15:00|283.81|281.21|285.34|282.74|285.64|283.04|283.66|281.06|0
1633994400000|2021-10-11 23:20:00|285.26|282.66|284.11|281.51|285.49|282.89|283.96|281.36|0
1633994700000|2021-10-11 23:25:00|284.27|281.67|284.72|282.12|285.03|282.43|284.27|281.67|0
1633995000000|2021-10-11 23:30:00|284.42|281.82|285.03|282.43|285.79|283.19|284.42|281.82|0
1633995300000|2021-10-11 23:35:00|285.11|282.51|284.11|281.51|285.26|282.66|283.8|281.2|0
1633995600000|2021-10-11 23:40:00|283.95|281.35|284.26|281.66|284.56|281.96|283.65|281.05|0
1633995900000|2021-10-11 23:45:00|284.18|281.58|284.49|281.89|284.87|282.27|283.95|281.35|0
1633996200000|2021-10-11 23:50:00|284.56|281.96|283.8|281.2|284.87|282.27|283.64|281.04|0
1633996500000|2021-10-11 23:55:00|283.64|281.04|282.88|280.28|283.64|281.04|282.58|279.98|0
1633996800000|2021-10-12 00:00:00|283.03|280.43|282.73|280.13|283.79|281.19|282.27|279.67|0
1633997100000|2021-10-12 00:05:00|283.03|280.43|286.08|283.48|286.39|283.79|282.27|279.67|0
1633997400000|2021-10-12 00:10:00|286.39|283.79|287.77|285.17|288.7|286.1|286.24|283.64|0
1633997700000|2021-10-12 00:15:00|288.08|285.48|289.93|287.33|291.32|288.72|287|284.4|0
1633998000000|2021-10-12 00:20:00|289.77|287.17|290.24|287.64|290.7|288.1|289.47|286.87|0
1633998300000|2021-10-12 00:25:00|290.39|287.79|289.77|287.17|290.55|287.95|289|286.4|0
1633998600000|2021-10-12 00:30:00|290.23|287.63|290.08|287.48|290.62|288.02|289|286.4|0
1633998900000|2021-10-12 00:35:00|290.23|287.63|292.25|289.65|293.18|290.58|289.69|287.09|0
1633999200000|2021-10-12 00:40:00|292.09|289.49|294.42|291.82|294.82|292.22|292.09|289.49|0
1633999500000|2021-10-12 00:45:00|294.89|292.29|293.8|291.2|295.05|292.45|293.64|291.04|0
1633999800000|2021-10-12 00:50:00|293.64|291.04|292.24|289.64|294.11|291.51|292.24|289.64|0
1634000100000|2021-10-12 00:55:00|292.4|289.8|292.86|290.26|293.33|290.73|292.4|289.8|0
1634000400000|2021-10-12 01:00:00|293.17|290.57|294.1|291.5|294.26|291.66|292.24|289.64|0
1634000700000|2021-10-12 01:05:00|293.95|291.35|297.07|294.47|297.47|294.87|293.95|291.35|0
1634001000000|2021-10-12 01:10:00|297.39|294.79|297.86|295.26|298.17|295.57|296.29|293.69|0
1634001300000|2021-10-12 01:15:00|297.78|295.18|295.19|292.59|299.27|296.67|295.03|292.43|0
1634001600000|2021-10-12 01:20:00|295.03|292.43|294.88|292.28|295.35|292.75|294.1|291.5|0
1634001900000|2021-10-12 01:25:00|294.72|292.12|296.13|293.53|296.28|293.68|293.71|291.11|0
1634002200000|2021-10-12 01:30:00|295.97|293.37|296.28|293.68|296.91|294.31|295.19|292.59|0
1634002500000|2021-10-12 01:35:00|296.44|293.84|294.09|291.49|296.91|294.31|294.09|291.49|0
1634002800000|2021-10-12 01:40:00|293.93|291.33|293.46|290.86|294.56|291.96|292.84|290.24|0
1634003100000|2021-10-12 01:45:00|293.31|290.71|293.31|290.71|293.78|291.18|292.06|289.46|0
1634003400000|2021-10-12 01:50:00|293.62|291.02|294.55|291.95|294.55|291.95|292.37|289.77|0
1634003700000|2021-10-12 01:55:00|294.71|292.11|292.68|290.08|295.49|292.89|292.06|289.46|0
1634004000000|2021-10-12 02:00:00|292.53|289.93|292.21|289.61|293.61|291.01|291.59|288.99|0
1634004300000|2021-10-12 02:05:00|292.06|289.46|291.74|289.14|292.37|289.77|290.66|288.06|0
1634004600000|2021-10-12 02:10:00|291.83|289.23|291.67|289.07|292.83|290.23|291.12|288.52|0
1634004900000|2021-10-12 02:15:00|291.59|288.99|291.43|288.83|292.21|289.61|291.12|288.52|0
1634005200000|2021-10-12 02:20:00|291.28|288.68|292.2|289.6|293.29|290.69|291.28|288.68|0
1634005500000|2021-10-12 02:25:00|292.36|289.76|291.89|289.29|293.14|290.54|291.89|289.29|0
1634005800000|2021-10-12 02:30:00|292.05|289.45|292.51|289.91|292.51|289.91|291.58|288.98|0
1634006100000|2021-10-12 02:35:00|292.44|289.84|291.89|289.29|292.67|290.07|291.89|289.29|0
1634006400000|2021-10-12 02:40:00|291.81|289.21|290.18|287.58|291.89|289.29|289.87|287.27|0
1634006700000|2021-10-12 02:45:00|290.34|287.74|289.95|287.35|290.8|288.2|289.72|287.12|0
1634007000000|2021-10-12 02:50:00|289.87|287.27|291.26|288.66|291.73|289.13|289.87|287.27|0
1634007300000|2021-10-12 02:55:00|290.95|288.35|291.19|288.59|291.57|288.97|290.95|288.35|0
1634007600000|2021-10-12 03:00:00|291.1|288.5|290.25|287.65|291.41|288.81|290.17|287.57|0
1634007900000|2021-10-12 03:05:00|290.33|287.73|292.19|289.59|292.34|289.74|290.33|287.73|0
1634008200000|2021-10-12 03:10:00|292.34|289.74|293.59|290.99|293.74|291.14|291.72|289.12|0
1634008500000|2021-10-12 03:15:00|293.74|291.14|293.27|290.67|293.9|291.3|292.8|290.2|0
1634008800000|2021-10-12 03:20:00|293.12|290.52|293.11|290.51|293.35|290.75|292.49|289.89|0
1634009100000|2021-10-12 03:25:00|293.27|290.67|293.27|290.67|293.58|290.98|292.96|290.36|0
1634009400000|2021-10-12 03:30:00|293.42|290.82|295.22|292.62|295.29|292.69|293.42|290.82|0
1634009700000|2021-10-12 03:35:00|295.29|292.69|293.73|291.13|295.29|292.69|293.42|290.82|0
1634010000000|2021-10-12 03:40:00|293.89|291.29|293.89|291.29|293.89|291.29|293.34|290.74|0
1634010300000|2021-10-12 03:45:00|293.73|291.13|293.81|291.21|293.88|291.28|293.1|290.5|0
1634010600000|2021-10-12 03:50:00|293.73|291.13|294.19|291.59|294.19|291.59|293.26|290.66|0
1634010900000|2021-10-12 03:55:00|294.27|291.67|295.13|292.53|295.29|292.69|294.19|291.59|0
1634011200000|2021-10-12 04:00:00|295.28|292.68|293.41|290.81|295.28|292.68|293.1|290.5|0
1634011500000|2021-10-12 04:05:00|293.57|290.97|294.03|291.43|294.34|291.74|293.57|290.97|0
1634011800000|2021-10-12 04:10:00|294.19|291.59|293.87|291.27|294.34|291.74|293.18|290.58|0
1634012100000|2021-10-12 04:15:00|294.03|291.43|293.56|290.96|294.34|291.74|293.25|290.65|0
1634012400000|2021-10-12 04:20:00|293.4|290.8|293.09|290.49|293.71|291.11|293.09|290.49|0
1634012700000|2021-10-12 04:25:00|293.02|290.42|293.56|290.96|293.56|290.96|292.93|290.33|0
1634013000000|2021-10-12 04:30:00|293.4|290.8|293.4|290.8|293.55|290.95|293.24|290.64|0
1634013300000|2021-10-12 04:35:00|293.24|290.64|294.64|292.04|294.64|292.04|293.09|290.49|0
1634013600000|2021-10-12 04:40:00|294.49|291.89|293.24|290.64|294.49|291.89|292.77|290.17|0
1634013900000|2021-10-12 04:45:00|293.16|290.56|291.37|288.77|293.7|291.1|291.37|288.77|0
1634014200000|2021-10-12 04:50:00|291.53|288.93|292.61|290.01|292.61|290.01|291.53|288.93|0
1634014500000|2021-10-12 04:55:00|292.46|289.86|292.22|289.62|292.61|290.01|291.83|289.23|0
1634014800000|2021-10-12 05:00:00|292.3|289.7|290.13|287.53|292.92|290.32|289.82|287.22|0
1634015100000|2021-10-12 05:05:00|290.28|287.68|289.81|287.21|290.28|287.68|288.73|286.13|0
1634015400000|2021-10-12 05:10:00|289.66|287.06|289.66|287.06|290.82|288.22|289.66|287.06|0
1634015700000|2021-10-12 05:15:00|289.81|287.21|290.43|287.83|290.59|287.99|289.5|286.9|0
1634016000000|2021-10-12 05:20:00|290.51|287.91|289.73|287.13|290.51|287.91|289.19|286.59|0
1634016300000|2021-10-12 05:25:00|289.81|287.21|289.65|287.05|290.12|287.52|289.04|286.44|0
1634016600000|2021-10-12 05:30:00|289.5|286.9|291.2|288.6|291.2|288.6|288.88|286.28|0
1634016900000|2021-10-12 05:35:00|291.12|288.52|290.58|287.98|291.51|288.91|290.42|287.82|0
1634017200000|2021-10-12 05:40:00|290.73|288.13|290.88|288.28|291.51|288.91|290.73|288.13|0
1634017500000|2021-10-12 05:45:00|291.04|288.44|290.26|287.66|291.04|288.44|289.72|287.12|0
1634017800000|2021-10-12 05:50:00|290.11|287.51|288.25|285.65|290.57|287.97|288.09|285.49|0
1634018100000|2021-10-12 05:55:00|288.4|285.8|289.18|286.58|289.88|287.28|288.25|285.65|0
1634018400000|2021-10-12 06:00:00|289.64|287.04|295.1|292.5|295.42|292.82|289.64|287.04|0
1634018700000|2021-10-12 06:05:00|295.42|292.82|293.53|290.93|296.04|293.44|293.38|290.78|0
1634019000000|2021-10-12 06:10:00|293.38|290.78|294.16|291.56|294.31|291.71|292.59|289.99|0
1634019300000|2021-10-12 06:15:00|294|291.4|295.41|292.81|296.04|293.44|294|291.4|0
1634019600000|2021-10-12 06:20:00|295.57|292.97|293.37|290.77|295.72|293.12|293.21|290.61|0
1634019900000|2021-10-12 06:25:00|293.21|290.61|292.74|290.14|294.15|291.55|292.43|289.83|0
1634020200000|2021-10-12 06:30:00|292.9|290.3|294.31|291.71|294.46|291.86|292.59|289.99|0
1634020500000|2021-10-12 06:35:00|294.62|292.02|294.77|292.17|295.4|292.8|294.46|291.86|0
1634020800000|2021-10-12 06:40:00|294.62|292.02|293.68|291.08|294.77|292.17|293.05|290.45|0
1634021100000|2021-10-12 06:45:00|293.83|291.23|296.97|294.37|297.05|294.45|293.83|291.23|0
1634021400000|2021-10-12 06:50:00|296.66|294.06|298.63|296.03|298.71|296.11|295.24|292.64|0
1634021700000|2021-10-12 06:55:00|298.55|295.95|298.23|295.63|300.76|298.16|297.76|295.16|0
1634022000000|2021-10-12 07:00:00|297.84|295.24|299.96|297.36|301.47|298.87|293.85|291.25|0
1634022300000|2021-10-12 07:05:00|300.39|298.19|296.62|294.42|300.55|298.35|296.62|294.42|0
1634022600000|2021-10-12 07:10:00|296.54|294.34|291.16|288.96|297.09|294.89|291.01|288.81|0
1634022900000|2021-10-12 07:15:00|291.01|288.81|293.13|290.93|294.11|291.91|289.25|287.05|0
1634023200000|2021-10-12 07:20:00|292.66|290.46|291.88|289.68|294.22|292.02|291.72|289.52|0
1634023500000|2021-10-12 07:25:00|291.57|289.37|292.27|290.07|292.66|290.46|288.93|286.73|0
1634023800000|2021-10-12 07:30:00|292.19|289.99|290.48|288.28|293.43|291.23|290.17|287.97|0
1634024100000|2021-10-12 07:35:00|290.79|288.59|290.55|288.35|291.1|288.9|289.85|287.65|0
1634024400000|2021-10-12 07:40:00|290.47|288.27|290.94|288.74|291.09|288.89|290.01|287.81|0
1634024700000|2021-10-12 07:45:00|291.4|289.2|289.07|286.87|291.71|289.51|288.61|286.41|0
1634025000000|2021-10-12 07:50:00|289.23|287.03|289.07|286.87|290.24|288.04|288.61|286.41|0
1634025300000|2021-10-12 07:55:00|288.92|286.72|290.31|288.11|290.47|288.27|288.45|286.25|0
1634025600000|2021-10-12 08:00:00|290.16|287.96|290.39|288.19|290.39|288.19|287.76|285.56|0
1634025900000|2021-10-12 08:05:00|290.77|288.57|290.46|288.26|291.24|289.04|289.38|287.18|0
1634026200000|2021-10-12 08:10:00|290.54|288.34|291.08|288.88|291.7|289.5|289.61|287.41|0
1634026500000|2021-10-12 08:15:00|291.01|288.81|291.78|289.58|292.64|290.44|290.61|288.41|0
1634026800000|2021-10-12 08:20:00|292.01|289.81|287.67|285.47|292.48|290.28|287.52|285.32|0
1634027100000|2021-10-12 08:25:00|287.82|285.62|288.29|286.09|289.37|287.17|286.59|284.39|0
1634027400000|2021-10-12 08:30:00|288.13|285.93|288.13|285.93|288.9|286.7|287.44|285.24|0
1634027700000|2021-10-12 08:35:00|287.97|285.77|286.89|284.69|287.97|285.77|286.05|283.85|0
1634028000000|2021-10-12 08:40:00|286.59|284.39|286.28|284.08|286.89|284.69|285.97|283.77|0
1634028300000|2021-10-12 08:45:00|286.12|283.92|283.6|281.4|286.55|284.35|283.3|281.1|0
1634028600000|2021-10-12 08:50:00|283.75|281.55|283.45|281.25|283.75|281.55|281.92|279.72|0
1634028900000|2021-10-12 08:55:00|283.29|281.09|282.91|280.71|283.6|281.4|282.53|280.33|0
1634029200000|2021-10-12 09:00:00|282.38|280.18|281.46|279.26|282.68|280.48|281.46|279.26|0
1634029500000|2021-10-12 09:05:00|281.15|278.95|281.46|279.26|281.61|279.41|279.64|277.44|0
1634029800000|2021-10-12 09:10:00|281.61|279.41|280.09|277.89|282.07|279.87|280.09|277.89|0
1634030100000|2021-10-12 09:15:00|279.94|277.74|278.12|275.92|280.09|277.89|277.36|275.16|0
1634030400000|2021-10-12 09:20:00|278.27|276.07|278.42|276.22|278.42|276.22|277.51|275.31|0
1634030700000|2021-10-12 09:25:00|278.87|276.67|278.65|276.45|278.87|276.67|278.11|275.91|0
1634031000000|2021-10-12 09:30:00|278.42|276.22|279.02|276.82|279.32|277.12|278.19|275.99|0
1634031300000|2021-10-12 09:35:00|278.95|276.75|279.93|277.73|280.23|278.03|278.72|276.52|0
1634031600000|2021-10-12 09:40:00|280.08|277.88|279.77|277.57|280.23|278.03|279.32|277.12|0
1634031900000|2021-10-12 09:45:00|279.62|277.42|279.77|277.57|280.23|278.03|279.17|276.97|0
1634032200000|2021-10-12 09:50:00|279.62|277.42|279.47|277.27|279.77|277.57|279.01|276.81|0
1634032500000|2021-10-12 09:55:00|279.46|277.26|279.61|277.41|279.92|277.72|279.31|277.11|0
1634032800000|2021-10-12 10:00:00|279.77|277.57|279.31|277.11|280.07|277.87|278.1|275.9|0
1634033100000|2021-10-12 10:05:00|279.16|276.96|280.37|278.17|280.82|278.62|278.85|276.65|0
1634033400000|2021-10-12 10:10:00|280.45|278.25|281.43|279.23|282.04|279.84|280.45|278.25|0
1634033700000|2021-10-12 10:15:00|280.97|278.77|282.8|280.6|283.11|280.91|280.29|278.09|0
1634034000000|2021-10-12 10:20:00|282.65|280.45|282.95|280.75|283.11|280.91|282.42|280.22|0
1634034300000|2021-10-12 10:25:00|282.88|280.68|282.19|279.99|282.95|280.75|281.12|278.92|0
1634034600000|2021-10-12 10:30:00|281.88|279.68|282.18|279.98|282.34|280.14|281.42|279.22|0
1634034900000|2021-10-12 10:35:00|282.11|279.91|281.57|279.37|282.18|279.98|281.27|279.07|0
1634035200000|2021-10-12 10:40:00|281.73|279.53|280.43|278.23|281.73|279.53|279.9|277.7|0
1634035500000|2021-10-12 10:45:00|280.51|278.31|279.9|277.7|280.66|278.46|279.6|277.4|0
1634035800000|2021-10-12 10:50:00|279.75|277.55|278.01|275.81|279.9|277.7|277.93|275.73|0
1634036100000|2021-10-12 10:55:00|278.23|276.03|277.1|274.9|278.83|276.63|276.57|274.37|0
1634036400000|2021-10-12 11:00:00|276.95|274.75|278.53|276.33|278.68|276.48|276.72|274.52|0
1634036700000|2021-10-12 11:05:00|278.68|276.48|277.4|275.2|278.83|276.63|277.17|274.97|0
1634037000000|2021-10-12 11:10:00|277.47|275.27|277.17|274.97|277.92|275.72|276.87|274.67|0
1634037300000|2021-10-12 11:15:00|276.86|274.66|276.37|274.17|277.17|274.97|276.06|273.86|0
1634037600000|2021-10-12 11:20:00|276.52|274.32|275.76|273.56|276.52|274.32|275.16|272.96|0
1634037900000|2021-10-12 11:25:00|275.91|273.71|274.85|272.65|276.06|273.86|274.18|271.98|0
1634038200000|2021-10-12 11:30:00|275|272.8|275.91|273.71|275.91|273.71|274.4|272.2|0
1634038500000|2021-10-12 11:35:00|276.06|273.86|276.21|274.01|276.81|274.61|275.6|273.4|0
1634038800000|2021-10-12 11:40:00|276.13|273.93|277.26|275.06|277.42|275.22|276.06|273.86|0
1634039100000|2021-10-12 11:45:00|277.11|274.91|277.87|275.67|278.48|276.28|277.11|274.91|0
1634039400000|2021-10-12 11:50:00|277.72|275.52|277.41|275.21|277.72|275.52|276.96|274.76|0
1634039700000|2021-10-12 11:55:00|277.49|275.29|278.32|276.12|278.32|276.12|277.41|275.21|0
1634040000000|2021-10-12 12:00:00|278.47|276.27|277.86|275.66|278.62|276.42|277.41|275.21|0
1634040300000|2021-10-12 12:05:00|277.71|275.51|275.89|273.69|277.86|275.66|275.14|272.94|0
1634040600000|2021-10-12 12:10:00|276.04|273.84|275.44|273.24|276.27|274.07|275.14|272.94|0
1634040900000|2021-10-12 12:15:00|275.29|273.09|274.23|272.03|275.29|273.09|273.93|271.73|0
1634041200000|2021-10-12 12:20:00|274.38|272.18|271.98|269.78|274.76|272.56|271.68|269.48|0
1634041500000|2021-10-12 12:25:00|272.13|269.93|271.08|268.88|272.28|270.08|270.78|268.58|0
1634041800000|2021-10-12 12:30:00|271.23|269.03|272.58|270.38|272.88|270.68|271.23|269.03|0
1634042100000|2021-10-12 12:35:00|272.72|270.52|273.62|271.42|273.77|271.57|272.72|270.52|0
1634042400000|2021-10-12 12:40:00|273.47|271.27|275.13|272.93|276.33|274.13|273.47|271.27|0
1634042700000|2021-10-12 12:45:00|275.28|273.08|276.94|274.74|277.09|274.89|275.12|272.92|0
1634043000000|2021-10-12 12:50:00|277.09|274.89|276.03|273.83|277.24|275.04|275.72|273.52|0
1634043300000|2021-10-12 12:55:00|276.18|273.98|275.57|273.37|276.78|274.58|275.42|273.22|0
1634043600000|2021-10-12 13:00:00|275.42|273.22|274.82|272.62|276.02|273.82|274.52|272.32|0
1634043900000|2021-10-12 13:05:00|274.97|272.77|273.16|270.96|275.27|273.07|273.01|270.81|0
1634044200000|2021-10-12 13:10:00|273.31|271.11|273.16|270.96|273.46|271.26|271.66|269.46|0
1634044500000|2021-10-12 13:15:00|273.01|270.81|273.61|271.41|274.21|272.01|272.86|270.66|0
1634044800000|2021-10-12 13:20:00|273.46|271.26|273.45|271.25|273.91|271.71|273.15|270.95|0
1634045100000|2021-10-12 13:25:00|273.3|271.1|273.15|270.95|273.3|271.1|271.96|269.76|0
1634045400000|2021-10-12 13:30:00|273|270.8|273.96|271.76|278.73|276.53|270.82|268.62|0
1634045700000|2021-10-12 13:35:00|274.57|272.37|274.56|272.36|275.77|273.57|272.31|270.11|0
1634046000000|2021-10-12 13:40:00|274.79|272.59|280.93|278.73|281.24|279.04|272.76|270.56|0
1634046300000|2021-10-12 13:45:00|281.23|279.03|281.98|279.78|286.15|283.95|280.73|278.53|0
1634046600000|2021-10-12 13:50:00|282.44|280.24|276.6|274.4|282.9|280.7|273.31|271.11|0
1634046900000|2021-10-12 13:55:00|276.75|274.55|281.32|279.12|281.47|279.27|274.63|272.43|0
1634047200000|2021-10-12 14:00:00|282.24|280.04|279.35|277.15|282.54|280.34|277.2|275|0
1634047500000|2021-10-12 14:05:00|279.28|277.08|282.42|280.22|283.04|280.84|276.91|274.71|0
1634047800000|2021-10-12 14:10:00|282.27|280.07|277.97|275.77|282.57|280.37|277.82|275.62|0
1634048100000|2021-10-12 14:15:00|278.43|276.23|279.34|277.14|284.27|282.07|274.63|272.43|0
1634048400000|2021-10-12 14:20:00|279.5|277.3|280.88|278.68|281.49|279.29|278.35|276.15|0
1634048700000|2021-10-12 14:25:00|280.72|278.52|277.66|275.46|282.41|280.21|277.36|275.16|0
1634049000000|2021-10-12 14:30:00|278.42|276.22|278.57|276.37|281.03|278.83|277.05|274.85|0
1634049300000|2021-10-12 14:35:00|278.42|276.22|278.11|275.91|280.72|278.52|277.5|275.3|0
1634049600000|2021-10-12 14:40:00|277.96|275.76|279.18|276.98|279.33|277.13|275.68|273.48|0
1634049900000|2021-10-12 14:45:00|279.49|277.29|277.8|275.6|279.49|277.29|276.59|274.39|0
1634050200000|2021-10-12 14:50:00|278.11|275.91|280.1|277.9|281.17|278.97|277.19|274.99|0
1634050500000|2021-10-12 14:55:00|279.48|277.28|281.48|279.28|281.78|279.58|278.87|276.67|0
1634050800000|2021-10-12 15:00:00|281.02|278.82|278.41|276.21|281.02|278.82|275.67|273.47|0
1634051100000|2021-10-12 15:05:00|278.26|276.06|274.15|271.95|278.72|276.52|272.79|270.59|0
1634051400000|2021-10-12 15:10:00|273.7|271.5|276.53|274.33|276.72|274.52|273.55|271.35|0
1634051700000|2021-10-12 15:15:00|276.23|274.03|277.75|275.55|278.51|276.31|276.23|274.03|0
1634052000000|2021-10-12 15:20:00|277.6|275.4|275.31|273.11|278.21|276.01|275.31|273.11|0
1634052300000|2021-10-12 15:25:00|275.16|272.96|276.98|274.78|277.75|275.55|275.16|272.96|0
1634052600000|2021-10-12 15:30:00|276.83|274.63|279.12|276.92|279.12|276.92|275.92|273.72|0
1634052900000|2021-10-12 15:35:00|278.97|276.77|278.5|276.3|279.73|277.53|277.59|275.39|0
1634053200000|2021-10-12 15:40:00|278.81|276.61|278.81|276.61|280.03|277.83|277.74|275.54|0
1634053500000|2021-10-12 15:45:00|279.11|276.91|277.43|275.23|280.03|277.83|277.13|274.93|0
1634053800000|2021-10-12 15:50:00|277.28|275.08|275.15|272.95|277.28|275.08|275|272.8|0
1634054100000|2021-10-12 15:55:00|275.3|273.1|273.63|271.43|276.21|274.01|273.48|271.28|0
1634054400000|2021-10-12 16:00:00|273.33|271.13|270.02|267.82|273.63|271.43|270.02|267.82|0
1634054700000|2021-10-12 16:05:00|270.17|267.97|270.47|268.27|270.92|268.72|269.12|266.92|0
1634055000000|2021-10-12 16:10:00|270.32|268.12|271.37|269.17|271.82|269.62|269.27|267.07|0
1634055300000|2021-10-12 16:15:00|271.22|269.02|273.17|270.97|273.17|270.97|270.69|268.49|0
1634055600000|2021-10-12 16:20:00|273.48|271.28|273.02|270.82|273.93|271.73|272.72|270.52|0
1634055900000|2021-10-12 16:25:00|273.17|270.97|274.53|272.33|275.14|272.94|273.02|270.82|0
1634056200000|2021-10-12 16:30:00|274.68|272.48|279.25|277.05|279.4|277.2|274.23|272.03|0
1634056500000|2021-10-12 16:35:00|279.09|276.89|279.55|277.35|280.93|278.73|279.09|276.89|0
1634056800000|2021-10-12 16:40:00|279.4|277.2|278.71|276.51|280.01|277.81|278.63|276.43|0
1634057100000|2021-10-12 16:45:00|278.79|276.59|279.85|277.65|280.78|278.58|278.79|276.59|0
1634057400000|2021-10-12 16:50:00|280.01|277.81|280.77|278.57|280.93|278.73|278.93|276.73|0
1634057700000|2021-10-12 16:55:00|280.93|278.73|280.62|278.42|281.7|279.5|280.46|278.26|0
1634058000000|2021-10-12 17:00:00|280.46|278.26|281.23|279.03|282.46|280.26|280.46|278.26|0
1634058300000|2021-10-12 17:05:00|281.38|279.18|282.61|280.41|283.08|280.88|281.08|278.88|0
1634058600000|2021-10-12 17:10:00|282.92|280.72|280.61|278.41|282.92|280.72|280.3|278.1|0
1634058900000|2021-10-12 17:15:00|280.77|278.57|280.46|278.26|281.69|279.49|280.15|277.95|0
1634059200000|2021-10-12 17:20:00|280.54|278.34|283.23|281.03|283.23|281.03|280|277.8|0
1634059500000|2021-10-12 17:25:00|283.07|280.87|280.15|277.95|283.23|281.03|279.07|276.87|0
1634059800000|2021-10-12 17:30:00|280.45|278.25|278.61|276.41|281.22|279.02|278.46|276.26|0
1634060100000|2021-10-12 17:35:00|278.77|276.57|278.46|276.26|279.53|277.33|278.15|275.95|0
1634060400000|2021-10-12 17:40:00|278.15|275.95|277.08|274.88|278.46|276.26|276.63|274.43|0
1634060700000|2021-10-12 17:45:00|276.93|274.73|277.54|275.34|278.46|276.26|276.32|274.12|0
1634061000000|2021-10-12 17:50:00|277.39|275.19|280.75|278.55|280.75|278.55|276.62|274.42|0
1634061300000|2021-10-12 17:55:00|280.44|278.24|280.44|278.24|280.9|278.7|279.37|277.17|0
1634061600000|2021-10-12 18:00:00|280.9|278.7|278.45|276.25|281.21|279.01|278.3|276.1|0
1634061900000|2021-10-12 18:05:00|278.6|276.4|278.75|276.55|279.82|277.62|277.68|275.48|0
1634062200000|2021-10-12 18:10:00|278.6|276.4|276.16|273.96|278.9|276.7|275.85|273.65|0
1634062500000|2021-10-12 18:15:00|276.31|274.11|272.14|269.94|276.31|274.11|270.02|267.82|0
1634062800000|2021-10-12 18:20:00|271.69|269.49|273.51|271.31|273.51|271.31|271.69|269.49|0
1634063100000|2021-10-12 18:25:00|273.36|271.16|273.66|271.46|273.96|271.76|272.75|270.55|0
1634063400000|2021-10-12 18:30:00|273.51|271.31|274.12|271.92|274.73|272.53|272.9|270.7|0
1634063700000|2021-10-12 18:35:00|274.11|271.91|276.1|273.9|276.71|274.51|273.66|271.46|0
1634064000000|2021-10-12 18:40:00|275.95|273.75|275.49|273.29|276.71|274.51|275.18|272.98|0
1634064300000|2021-10-12 18:45:00|275.64|273.44|275.94|273.74|276.56|274.36|275.33|273.13|0
1634064600000|2021-10-12 18:50:00|275.79|273.59|274.26|272.06|276.4|274.2|274.26|272.06|0
1634064900000|2021-10-12 18:55:00|274.11|271.91|277.63|275.43|278.09|275.89|273.95|271.75|0
1634065200000|2021-10-12 19:00:00|277.47|275.27|279.01|276.81|280.25|278.05|277.32|275.12|0
1634065500000|2021-10-12 19:05:00|278.86|276.66|279.32|277.12|280.25|278.05|278.09|275.89|0
1634065800000|2021-10-12 19:10:00|279.16|276.96|278.08|275.88|279.32|277.12|277.32|275.12|0
1634066100000|2021-10-12 19:15:00|278.24|276.04|279.16|276.96|281.02|278.82|278.08|275.88|0
1634066400000|2021-10-12 19:20:00|279.62|277.42|278.08|275.88|281.01|278.81|277.46|275.26|0
1634066700000|2021-10-12 19:25:00|278.23|276.03|278.23|276.03|279.77|277.57|277.46|275.26|0
1634067000000|2021-10-12 19:30:00|278.54|276.34|278.08|275.88|279.93|277.73|277.46|275.26|0
1634067300000|2021-10-12 19:35:00|277.92|275.72|279.92|277.72|280.08|277.88|277.31|275.11|0
1634067600000|2021-10-12 19:40:00|279.77|277.57|285.21|283.01|285.52|283.32|279.62|277.42|0
1634067900000|2021-10-12 19:45:00|285.52|283.32|285.67|283.47|286.77|284.57|284.27|282.07|0
1634068200000|2021-10-12 19:50:00|285.83|283.63|285.05|282.85|286.93|284.73|284.89|282.69|0
1634068500000|2021-10-12 19:55:00|284.73|282.53|281.77|279.57|284.73|282.53|279.14|276.94|0
1634068800000|2021-10-12 20:00:00|282.4|280.2|287.39|285.19|289.28|287.08|282.4|280.2|0
1634069100000|2021-10-12 20:05:00|287.08|284.88|287.39|285.19|288.18|285.98|285.2|283|0
1634069400000|2021-10-12 20:10:00|287.23|285.03|287.23|285.03|288.02|285.82|286.45|284.25|0
1634069700000|2021-10-12 20:15:00|287.75|285.15|288.37|285.77|288.69|286.09|287.75|285.15|0
1634070000000|2021-10-12 20:20:00|288.21|285.61|289.16|286.56|289.32|286.72|288.21|285.61|0
1634070300000|2021-10-12 20:25:00|289|286.4|289.79|287.19|290.42|287.82|288.84|286.24|0
1634070600000|2021-10-12 20:30:00|289.94|287.34|289.78|287.18|290.58|287.98|289|286.4|0
1634070900000|2021-10-12 20:35:00|289.63|287.03|289.31|286.71|290.1|287.5|288.99|286.39|0
1634071200000|2021-10-12 20:40:00|289.15|286.55|288.68|286.08|289.47|286.87|288.21|285.61|0
1634071500000|2021-10-12 20:45:00|289.15|286.55|288.52|285.92|289.15|286.55|288.36|285.76|0
1634071800000|2021-10-12 20:50:00|288.68|286.08|289.3|286.7|289.46|286.86|288.52|285.92|0
1634072100000|2021-10-12 20:55:00|288.99|286.39|289|286.4|289.14|286.54|288.44|285.84|0
1634072400000|2021-10-12 21:00:00|288.9|286.3|288.84|286.24|289.16|286.56|288.79|286.19|0
1634072700000|2021-10-12 21:05:00|288.93|286.33|288.95|286.35|289|286.4|288.93|286.33|0
1634073000000|2021-10-12 21:10:00|289.04|286.44|289.02|286.42|289.48|286.88|289.02|286.42|0
1634073300000|2021-10-12 21:15:00|289.06|286.46|289.11|286.51|289.2|286.6|289.06|286.46|0
1634073600000|2021-10-12 21:20:00|289.06|286.46|289.01|286.41|289.13|286.53|288.99|286.39|0
1634073900000|2021-10-12 21:25:00|288.96|286.36|289.03|286.43|289.06|286.46|288.94|286.34|0
1634074200000|2021-10-12 21:30:00|288.99|286.39|289.26|286.66|289.26|286.66|288.92|286.32|0
1634074500000|2021-10-12 21:35:00|289.38|286.78|290.43|287.83|290.73|288.13|289.38|286.78|0
1634074800000|2021-10-12 21:40:00|290.41|287.81|290.27|287.67|290.52|287.92|290.24|287.64|0
1634075100000|2021-10-12 21:45:00|290.24|287.64|290.31|287.71|290.36|287.76|290.1|287.5|0
1634075400000|2021-10-12 21:50:00|290.29|287.69|290.2|287.6|290.29|287.69|290.15|287.55|0
1634075700000|2021-10-12 21:55:00|290.15|287.55|290.1|287.5|290.15|287.55|289.73|287.13|0
1634076000000|2021-10-12 22:00:00|290.17|287.57|288.18|285.58|290.17|287.57|287.86|285.26|0
1634076300000|2021-10-12 22:05:00|288.33|285.73|287.86|285.26|288.8|286.2|287.86|285.26|0
1634076600000|2021-10-12 22:10:00|288.17|285.57|288.49|285.89|289.12|286.52|288.01|285.41|0
1634076900000|2021-10-12 22:15:00|288.33|285.73|288.17|285.57|288.33|285.73|287.86|285.26|0
1634077200000|2021-10-12 22:20:00|288.09|285.49|287.85|285.25|288.48|285.88|287.38|284.78|0
1634077500000|2021-10-12 22:25:00|287.7|285.1|288.4|285.8|288.48|285.88|287.54|284.94|0
1634077800000|2021-10-12 22:30:00|288.32|285.72|288.32|285.72|288.32|285.72|287.85|285.25|0
1634078100000|2021-10-12 22:35:00|288.16|285.56|287.85|285.25|288.16|285.56|287.69|285.09|0
1634078400000|2021-10-12 22:40:00|287.77|285.17|287.85|285.25|288|285.4|287.53|284.93|0
1634078700000|2021-10-12 22:45:00|288|285.4|289.89|287.29|289.89|287.29|287.84|285.24|0
1634079000000|2021-10-12 22:50:00|289.82|287.22|288.79|286.19|289.82|287.22|288.63|286.03|0
1634079300000|2021-10-12 22:55:00|288.87|286.27|288.15|285.55|289.02|286.42|288.15|285.55|0
1634079600000|2021-10-12 23:00:00|288.31|285.71|287.13|284.53|288.39|285.79|287.05|284.45|0
1634079900000|2021-10-12 23:05:00|287.05|284.45|287.52|284.92|287.68|285.08|287.05|284.45|0
1634080200000|2021-10-12 23:10:00|287.68|285.08|287.92|285.32|288.31|285.71|287.52|284.92|0
1634080500000|2021-10-12 23:15:00|287.99|285.39|288.62|286.02|289.17|286.57|287.99|285.39|0
1634080800000|2021-10-12 23:20:00|288.78|286.18|288.46|285.86|289.09|286.49|288.3|285.7|0
1634081100000|2021-10-12 23:25:00|288.3|285.7|287.67|285.07|288.77|286.17|287.2|284.6|0
1634081400000|2021-10-12 23:30:00|287.83|285.23|287.67|285.07|288.14|285.54|287.51|284.91|0
1634081700000|2021-10-12 23:35:00|287.51|284.91|288.93|286.33|288.93|286.33|287.51|284.91|0
1634082000000|2021-10-12 23:40:00|288.85|286.25|288.61|286.01|288.93|286.33|288.14|285.54|0
1634082300000|2021-10-12 23:45:00|288.45|285.85|288.76|286.16|289.24|286.64|287.98|285.38|0
1634082600000|2021-10-12 23:50:00|288.61|286.01|289.08|286.48|289.39|286.79|288.29|285.69|0
1634082900000|2021-10-12 23:55:00|289|286.4|289.55|286.95|290.18|287.58|288.92|286.32|0
1634083200000|2021-10-13 00:00:00|289.23|286.63|287.81|285.21|289.71|287.11|287.34|284.74|0
1634083500000|2021-10-13 00:05:00|288.29|285.69|287.18|284.58|288.6|286|287.03|284.43|0
1634083800000|2021-10-13 00:10:00|287.03|284.43|285.77|283.17|287.34|284.74|285.46|282.86|0
1634084100000|2021-10-13 00:15:00|285.62|283.02|285.14|282.54|285.93|283.33|284.68|282.08|0
1634084400000|2021-10-13 00:20:00|285.3|282.7|285.3|282.7|285.77|283.17|284.68|282.08|0
1634084700000|2021-10-13 00:25:00|285.46|282.86|285.61|283.01|285.77|283.17|284.83|282.23|0
1634085000000|2021-10-13 00:30:00|285.45|282.85|285.61|283.01|287.18|284.58|285.45|282.85|0
1634085300000|2021-10-13 00:35:00|285.76|283.16|285.29|282.69|286.23|283.63|285.14|282.54|0
1634085600000|2021-10-13 00:40:00|285.14|282.54|283.73|281.13|285.45|282.85|283.42|280.82|0
1634085900000|2021-10-13 00:45:00|283.58|280.98|283.88|281.28|284.35|281.75|282.8|280.2|0
1634086200000|2021-10-13 00:50:00|284.04|281.44|283.26|280.66|284.35|281.75|283.1|280.5|0
1634086500000|2021-10-13 00:55:00|283.42|280.82|283.57|280.97|283.88|281.28|283.26|280.66|0
1634086800000|2021-10-13 01:00:00|283.73|281.13|284.43|281.83|284.74|282.14|283.26|280.66|0
1634087100000|2021-10-13 01:05:00|284.35|281.75|285.59|282.99|285.75|283.15|284.35|281.75|0
1634087400000|2021-10-13 01:10:00|285.75|283.15|285.75|283.15|285.75|283.15|285.28|282.68|0
1634087700000|2021-10-13 01:15:00|285.59|282.99|286.84|284.24|287.16|284.56|285.44|282.84|0
1634088000000|2021-10-13 01:20:00|287|284.4|287.31|284.71|288.73|286.13|287|284.4|0
1634088300000|2021-10-13 01:25:00|287.16|284.56|287.47|284.87|288.73|286.13|287.16|284.56|0
1634088600000|2021-10-13 01:30:00|287.31|284.71|287.47|284.87|287.47|284.87|286.21|283.61|0
1634088900000|2021-10-13 01:35:00|287.31|284.71|286.05|283.45|287.78|285.18|285.9|283.3|0
1634089200000|2021-10-13 01:40:00|286.21|283.61|286.36|283.76|286.52|283.92|285.9|283.3|0
1634089500000|2021-10-13 01:45:00|286.29|283.69|285.58|282.98|286.68|284.08|285.42|282.82|0
1634089800000|2021-10-13 01:50:00|285.74|283.14|286.05|283.45|286.52|283.92|285.73|283.13|0
1634090100000|2021-10-13 01:55:00|285.89|283.29|287.14|284.54|287.14|284.54|285.42|282.82|0
1634090400000|2021-10-13 02:00:00|286.99|284.39|286.51|283.91|287.46|284.86|286.2|283.6|0
1634090700000|2021-10-13 02:05:00|286.36|283.76|286.98|284.38|287.3|284.7|286.36|283.76|0
1634091000000|2021-10-13 02:10:00|286.83|284.23|287.92|285.32|287.92|285.32|286.51|283.91|0
1634091300000|2021-10-13 02:15:00|288.08|285.48|287.14|284.54|288.55|285.95|286.98|284.38|0
1634091600000|2021-10-13 02:20:00|287.29|284.69|287.45|284.85|287.6|285|286.82|284.22|0
1634091900000|2021-10-13 02:25:00|287.29|284.69|288.23|285.63|288.7|286.1|286.98|284.38|0
1634092200000|2021-10-13 02:30:00|288.07|285.47|287.29|284.69|288.23|285.63|287.13|284.53|0
1634092500000|2021-10-13 02:35:00|287.13|284.53|288.23|285.63|288.39|285.79|287.05|284.45|0
1634092800000|2021-10-13 02:40:00|288.07|285.47|287.99|285.39|288.7|286.1|287.91|285.31|0
1634093100000|2021-10-13 02:45:00|288.07|285.47|288.22|285.62|288.7|286.1|287.6|285|0
1634093400000|2021-10-13 02:50:00|288.38|285.78|287.75|285.15|288.54|285.94|287.59|284.99|0
1634093700000|2021-10-13 02:55:00|287.91|285.31|287.43|284.83|287.91|285.31|286.96|284.36|0
1634094000000|2021-10-13 03:00:00|286.96|284.36|286.33|283.73|286.96|284.36|285.4|282.8|0
1634094300000|2021-10-13 03:05:00|286.26|283.66|286.65|284.05|286.65|284.05|286.02|283.42|0
1634094600000|2021-10-13 03:10:00|286.57|283.97|286.8|284.2|286.96|284.36|286.33|283.73|0
1634094900000|2021-10-13 03:15:00|286.96|284.36|285.39|282.79|286.96|284.36|284.61|282.01|0
1634095200000|2021-10-13 03:20:00|285.23|282.63|284.92|282.32|285.23|282.63|284.29|281.69|0
1634095500000|2021-10-13 03:25:00|285.07|282.47|284.92|282.32|285.54|282.94|284.6|282|0
1634095800000|2021-10-13 03:30:00|285.07|282.47|285.23|282.63|285.23|282.63|284.76|282.16|0
1634096100000|2021-10-13 03:35:00|285.07|282.47|285.22|282.62|285.38|282.78|284.91|282.31|0
1634096400000|2021-10-13 03:40:00|285.07|282.47|285.07|282.47|285.22|282.62|284.75|282.15|0
1634096700000|2021-10-13 03:45:00|284.91|282.31|285.06|282.46|285.38|282.78|284.75|282.15|0
1634097000000|2021-10-13 03:50:00|284.91|282.31|285.46|282.86|285.53|282.93|284.91|282.31|0
1634097300000|2021-10-13 03:55:00|285.38|282.78|285.22|282.62|285.53|282.93|285.06|282.46|0
1634097600000|2021-10-13 04:00:00|285.06|282.46|284.43|281.83|285.06|282.46|284.28|281.68|0
1634097900000|2021-10-13 04:05:00|284.59|281.99|283.65|281.05|284.59|281.99|283.5|280.9|0
1634098200000|2021-10-13 04:10:00|283.73|281.13|284.27|281.67|284.28|281.68|283.5|280.9|0
1634098500000|2021-10-13 04:15:00|284.43|281.83|284.98|282.38|285.21|282.61|284.27|281.67|0
1634098800000|2021-10-13 04:20:00|285.05|282.45|284.27|281.67|285.05|282.45|284.27|281.67|0
1634099100000|2021-10-13 04:25:00|284.11|281.51|284.42|281.82|284.58|281.98|284.11|281.51|0
1634099400000|2021-10-13 04:30:00|284.35|281.75|284.04|281.44|285.05|282.45|283.95|281.35|0
1634099700000|2021-10-13 04:35:00|284.11|281.51|284.11|281.51|284.11|281.51|283.33|280.73|0
1634100000000|2021-10-13 04:40:00|284.26|281.66|283.64|281.04|284.26|281.66|283.64|281.04|0
1634100300000|2021-10-13 04:45:00|283.79|281.19|283.79|281.19|283.95|281.35|283.33|280.73|0
1634100600000|2021-10-13 04:50:00|283.95|281.35|283.95|281.35|284.26|281.66|283.87|281.27|0
1634100900000|2021-10-13 04:55:00|284.1|281.5|282.7|280.1|284.26|281.66|282.7|280.1|0
1634101200000|2021-10-13 05:00:00|282.54|279.94|282.7|280.1|283.32|280.72|282.23|279.63|0
1634101500000|2021-10-13 05:05:00|282.54|279.94|282.85|280.25|283.01|280.41|282.23|279.63|0
1634101800000|2021-10-13 05:10:00|283.01|280.41|282.62|280.02|283.78|281.18|282.54|279.94|0
1634102100000|2021-10-13 05:15:00|282.54|279.94|282.85|280.25|283|280.4|282.23|279.63|0
1634102400000|2021-10-13 05:20:00|283.08|280.48|284.09|281.49|284.09|281.49|283|280.4|0
1634102700000|2021-10-13 05:25:00|283.94|281.34|284.4|281.8|285.18|282.58|283.78|281.18|0
1634103000000|2021-10-13 05:30:00|284.56|281.96|284.71|282.11|285.03|282.43|284.4|281.8|0
1634103300000|2021-10-13 05:35:00|284.09|281.49|284.87|282.27|284.87|282.27|283.78|281.18|0
1634103600000|2021-10-13 05:40:00|284.71|282.11|285.65|283.05|285.8|283.2|284.71|282.11|0
1634103900000|2021-10-13 05:45:00|285.49|282.89|285.96|283.36|285.96|283.36|285.33|282.73|0
1634104200000|2021-10-13 05:50:00|286.11|283.51|285.33|282.73|286.58|283.98|285.17|282.57|0
1634104500000|2021-10-13 05:55:00|285.17|282.57|285.48|282.88|285.64|283.04|285.02|282.42|0
1634104800000|2021-10-13 06:00:00|285.8|283.2|283.76|281.16|286.74|284.14|283.3|280.7|0
1634105100000|2021-10-13 06:05:00|283.92|281.32|285.32|282.72|286.19|283.59|283.45|280.85|0
1634105400000|2021-10-13 06:10:00|285.17|282.57|286.42|283.82|286.57|283.97|284.85|282.25|0
1634105700000|2021-10-13 06:15:00|286.26|283.66|286.42|283.82|287.67|285.07|286.26|283.66|0
1634106000000|2021-10-13 06:20:00|286.34|283.74|286.73|284.13|286.73|284.13|285.94|283.34|0
1634106300000|2021-10-13 06:25:00|286.57|283.97|284.85|282.25|287.04|284.44|284.77|282.17|0
1634106600000|2021-10-13 06:30:00|285.08|282.48|285.31|282.71|285.63|283.03|285|282.4|0
1634106900000|2021-10-13 06:35:00|285.16|282.56|286.1|283.5|286.25|283.65|285.16|282.56|0
1634107200000|2021-10-13 06:40:00|286.09|283.49|286.09|283.49|286.41|283.81|285.47|282.87|0
1634107500000|2021-10-13 06:45:00|286.25|283.65|285.15|282.55|286.41|283.81|284.84|282.24|0
1634107800000|2021-10-13 06:50:00|285.08|282.48|284.37|281.77|285.31|282.71|284.21|281.61|0
1634108100000|2021-10-13 06:55:00|284.53|281.93|284.84|282.24|284.99|282.39|284.37|281.77|0
1634108400000|2021-10-13 07:00:00|284.99|282.39|288.44|285.84|289.07|286.47|284.99|282.39|0
1634108700000|2021-10-13 07:05:00|288.71|286.51|290.71|288.51|291.88|289.68|285.83|283.63|0
1634109000000|2021-10-13 07:10:00|290.79|288.59|288.65|286.45|291.18|288.98|288.65|286.45|0
1634109300000|2021-10-13 07:15:00|288.73|286.53|288.49|286.29|290.39|288.19|288.01|285.81|0
1634109600000|2021-10-13 07:20:00|288.64|286.44|289.12|286.92|289.91|287.71|288.64|286.44|0
1634109900000|2021-10-13 07:25:00|288.96|286.76|286.28|284.08|288.96|286.76|285.33|283.13|0
1634110200000|2021-10-13 07:30:00|286.43|284.23|282.67|280.47|286.43|284.23|282.67|280.47|0
1634110500000|2021-10-13 07:35:00|282.83|280.63|281.73|279.53|282.83|280.63|281.11|278.91|0
1634110800000|2021-10-13 07:40:00|281.42|279.22|282.51|280.31|282.82|280.62|281.26|279.06|0
1634111100000|2021-10-13 07:45:00|282.2|280|281.73|279.53|282.67|280.47|281.73|279.53|0
1634111400000|2021-10-13 07:50:00|281.42|279.22|280.74|278.54|283.83|281.63|279.96|277.76|0
1634111700000|2021-10-13 07:55:00|280.59|278.39|280.58|278.38|281.52|279.32|279.96|277.76|0
1634112000000|2021-10-13 08:00:00|280.43|278.23|280.89|278.69|280.89|278.69|280.12|277.92|0
1634112300000|2021-10-13 08:05:00|281.05|278.85|281.51|279.31|282.45|280.25|280.89|278.69|0
1634112600000|2021-10-13 08:10:00|281.36|279.16|280.89|278.69|281.44|279.24|280.11|277.91|0
1634112900000|2021-10-13 08:15:00|280.97|278.77|277.79|275.59|281.66|279.46|277.79|275.59|0
1634113200000|2021-10-13 08:20:00|277.64|275.44|276.71|274.51|278.56|276.36|276.71|274.51|0
1634113500000|2021-10-13 08:25:00|276.55|274.35|277.09|274.89|277.17|274.97|276.25|274.05|0
1634113800000|2021-10-13 08:30:00|277.01|274.81|277.17|274.97|277.63|275.43|276.79|274.59|0
1634114100000|2021-10-13 08:35:00|277.01|274.81|278.09|275.89|278.09|275.89|276.7|274.5|0
1634114400000|2021-10-13 08:40:00|278.02|275.82|275.16|272.96|278.4|276.2|275.01|272.81|0
1634114700000|2021-10-13 08:45:00|275.32|273.12|273.63|271.43|275.62|273.42|273.48|271.28|0
1634115000000|2021-10-13 08:50:00|273.32|271.12|273.93|271.73|274.09|271.89|272.56|270.36|0
1634115300000|2021-10-13 08:55:00|273.78|271.58|274.85|272.65|275.16|272.96|273.78|271.58|0
1634115600000|2021-10-13 09:00:00|274.55|272.35|275.77|273.57|275.77|273.57|274.54|272.34|0
1634115900000|2021-10-13 09:05:00|275.92|273.72|276.46|274.26|276.69|274.49|275.46|273.26|0
1634116200000|2021-10-13 09:10:00|276.38|274.18|275.46|273.26|276.69|274.49|275|272.8|0
1634116500000|2021-10-13 09:15:00|275.31|273.11|275.08|272.88|275.46|273.26|274.54|272.34|0
1634116800000|2021-10-13 09:20:00|275.15|272.95|273.92|271.72|275.3|273.1|273.77|271.57|0
1634117100000|2021-10-13 09:25:00|274.08|271.88|275.15|272.95|275.92|273.72|273.77|271.57|0
1634117400000|2021-10-13 09:30:00|274.99|272.79|275.14|272.94|275.22|273.02|274.53|272.33|0
1634117700000|2021-10-13 09:35:00|274.99|272.79|273.92|271.72|275.3|273.1|273.61|271.41|0
1634118000000|2021-10-13 09:40:00|273.84|271.64|274.68|272.48|274.99|272.79|273.76|271.56|0
1634118300000|2021-10-13 09:45:00|274.53|272.33|274.53|272.33|274.83|272.63|274.07|271.87|0
1634118600000|2021-10-13 09:50:00|274.45|272.25|274.52|272.32|274.91|272.71|274.07|271.87|0
1634118900000|2021-10-13 09:55:00|274.37|272.17|275.44|273.24|275.6|273.4|274.22|272.02|0
1634119200000|2021-10-13 10:00:00|275.29|273.09|275.37|273.17|275.6|273.4|274.21|272.01|0
1634119500000|2021-10-13 10:05:00|275.44|273.24|275.44|273.24|275.44|273.24|274.67|272.47|0
1634119800000|2021-10-13 10:10:00|275.28|273.08|275.13|272.93|275.44|273.24|274.67|272.47|0
1634120100000|2021-10-13 10:15:00|274.98|272.78|272.98|270.78|274.98|272.78|272.53|270.33|0
1634120400000|2021-10-13 10:20:00|273.14|270.94|274.82|272.62|275.59|273.39|273.14|270.94|0
1634120700000|2021-10-13 10:25:00|274.67|272.47|275.28|273.08|275.28|273.08|274.66|272.46|0
1634121000000|2021-10-13 10:30:00|275.43|273.23|275.58|273.38|275.58|273.38|274.66|272.46|0
1634121300000|2021-10-13 10:35:00|275.43|273.23|276.66|274.46|277.12|274.92|275.43|273.23|0
1634121600000|2021-10-13 10:40:00|276.81|274.61|276.65|274.45|277.43|275.23|276.65|274.45|0
1634121900000|2021-10-13 10:45:00|276.81|274.61|276.65|274.45|277.04|274.84|276.19|273.99|0
1634122200000|2021-10-13 10:50:00|276.5|274.3|276.04|273.84|276.65|274.45|275.57|273.37|0
1634122500000|2021-10-13 10:55:00|275.88|273.68|276.96|274.76|277.73|275.53|275.88|273.68|0
1634122800000|2021-10-13 11:00:00|277.11|274.91|276.88|274.68|277.73|275.53|276.65|274.45|0
1634123100000|2021-10-13 11:05:00|276.8|274.6|278.34|276.14|278.34|276.14|276.8|274.6|0
1634123400000|2021-10-13 11:10:00|278.5|276.3|278.03|275.83|279.27|277.07|277.8|275.6|0
1634123700000|2021-10-13 11:15:00|277.88|275.68|276.41|274.21|277.96|275.76|275.72|273.52|0
1634124000000|2021-10-13 11:20:00|276.49|274.29|276.49|274.29|276.64|274.44|276.03|273.83|0
1634124300000|2021-10-13 11:25:00|276.64|274.44|275.1|272.9|276.64|274.44|275.1|272.9|0
1634124600000|2021-10-13 11:30:00|274.95|272.75|275.1|272.9|275.41|273.21|274.64|272.44|0
1634124900000|2021-10-13 11:35:00|274.95|272.75|276.02|273.82|276.33|274.13|274.64|272.44|0
1634125200000|2021-10-13 11:40:00|275.86|273.66|276.02|273.82|276.33|274.13|275.71|273.51|0
1634125500000|2021-10-13 11:45:00|276.17|273.97|275.86|273.66|276.17|273.97|275.71|273.51|0
1634125800000|2021-10-13 11:50:00|276.01|273.81|274.63|272.43|276.17|273.97|274.63|272.43|0
1634126100000|2021-10-13 11:55:00|274.48|272.28|275.4|273.2|275.55|273.35|274.02|271.82|0
1634126400000|2021-10-13 12:00:00|275.24|273.04|273.71|271.51|275.4|273.2|273.4|271.2|0
1634126700000|2021-10-13 12:05:00|274.01|271.81|275.08|272.88|275.24|273.04|274.01|271.81|0
1634127000000|2021-10-13 12:10:00|274.93|272.73|274.16|271.96|275.08|272.88|274.01|271.81|0
1634127300000|2021-10-13 12:15:00|274.01|271.81|275.39|273.19|275.39|273.19|274.01|271.81|0
1634127600000|2021-10-13 12:20:00|275.54|273.34|275.69|273.49|276.62|274.42|275.39|273.19|0
1634127900000|2021-10-13 12:25:00|275.85|273.65|275.69|273.49|276.15|273.95|275.08|272.88|0
1634128200000|2021-10-13 12:30:00|277.85|275.65|279.55|277.35|279.55|277.35|272.32|270.12|0
1634128500000|2021-10-13 12:35:00|279.86|277.66|280.17|277.97|280.17|277.97|278|275.8|0
1634128800000|2021-10-13 12:40:00|280.63|278.43|283.9|281.7|283.9|281.7|280.01|277.81|0
1634129100000|2021-10-13 12:45:00|283.75|281.55|283.28|281.08|284.69|282.49|282.81|280.61|0
1634129400000|2021-10-13 12:50:00|283.9|281.7|280.47|278.27|283.9|281.7|280.32|278.12|0
1634129700000|2021-10-13 12:55:00|280.63|278.43|281.56|279.36|282.96|280.76|280.47|278.27|0
1634130000000|2021-10-13 13:00:00|281.71|279.51|280.78|278.58|281.87|279.67|280.31|278.11|0
1634130300000|2021-10-13 13:05:00|280.62|278.42|279.84|277.64|282.49|280.29|279.84|277.64|0
1634130600000|2021-10-13 13:10:00|280|277.8|277.98|275.78|280|277.8|277.98|275.78|0
1634130900000|2021-10-13 13:15:00|278.14|275.94|275.67|273.47|278.14|275.94|274.6|272.4|0
1634131200000|2021-10-13 13:20:00|275.36|273.16|273.76|271.56|275.83|273.63|273.22|271.02|0
1634131500000|2021-10-13 13:25:00|273.83|271.63|273.98|271.78|274.6|272.4|272.91|270.71|0
1634131800000|2021-10-13 13:30:00|274.13|271.93|272.3|270.1|277.71|275.51|271.69|269.49|0
1634132100000|2021-10-13 13:35:00|272.61|270.41|270.16|267.96|272.61|270.41|270.16|267.96|0
1634132400000|2021-10-13 13:40:00|269.25|267.05|274.45|272.25|276.15|273.95|269.25|267.05|0
1634132700000|2021-10-13 13:45:00|274.14|271.94|280.34|278.14|280.34|278.14|274.14|271.94|0
1634133000000|2021-10-13 13:50:00|280.81|278.61|283.95|281.75|284.26|282.06|280.03|277.83|0
1634133300000|2021-10-13 13:55:00|284.1|281.9|281.9|279.7|285.05|282.85|280.34|278.14|0
1634133600000|2021-10-13 14:00:00|282.69|280.49|281.75|279.55|284.73|282.53|281.75|279.55|0
1634133900000|2021-10-13 14:05:00|282.69|280.49|284.1|281.9|284.73|282.53|282.06|279.86|0
1634134200000|2021-10-13 14:10:00|283.63|281.43|290.43|288.23|292.51|290.31|282.84|280.64|0
1634134500000|2021-10-13 14:15:00|290.68|288.48|286.08|283.88|291.87|289.67|284.01|281.81|0
1634134800000|2021-10-13 14:20:00|285.92|283.72|288.14|285.94|289.25|287.05|285.6|283.4|0
1634135100000|2021-10-13 14:25:00|287.82|285.62|289.41|287.21|290.37|288.17|286.23|284.03|0
1634135400000|2021-10-13 14:30:00|290.05|287.85|284.02|281.82|290.53|288.33|284.02|281.82|0
1634135700000|2021-10-13 14:35:00|284.26|282.06|285.44|283.24|285.75|283.55|282.45|280.25|0
1634136000000|2021-10-13 14:40:00|285.91|283.71|281.34|279.14|286.07|283.87|281.34|279.14|0
1634136300000|2021-10-13 14:45:00|281.19|278.99|282.6|280.4|283.23|281.03|280.4|278.2|0
1634136600000|2021-10-13 14:50:00|282.75|280.55|284.17|281.97|284.33|282.13|281.81|279.61|0
1634136900000|2021-10-13 14:55:00|284.33|282.13|284.48|282.28|284.96|282.76|283.07|280.87|0
1634137200000|2021-10-13 15:00:00|284.64|282.44|282.12|279.92|284.64|282.44|281.49|279.29|0
1634137500000|2021-10-13 15:05:00|281.96|279.76|280.11|277.91|283.79|281.59|279.48|277.28|0
1634137800000|2021-10-13 15:10:00|279.95|277.75|279.79|277.59|281.45|279.25|279.01|276.81|0
1634138100000|2021-10-13 15:15:00|279.63|277.43|279.48|277.28|280.42|278.22|278.38|276.18|0
1634138400000|2021-10-13 15:20:00|279.63|277.43|281.68|279.48|281.84|279.64|279|276.8|0
1634138700000|2021-10-13 15:25:00|281.36|279.16|280.51|278.31|283.1|280.9|280.51|278.31|0
1634139000000|2021-10-13 15:30:00|280.67|278.47|282.25|280.05|283.68|281.48|280.51|278.31|0
1634139300000|2021-10-13 15:35:00|281.93|279.73|281.14|278.94|284.32|282.12|280.98|278.78|0
1634139600000|2021-10-13 15:40:00|280.82|278.62|278.45|276.25|281.14|278.94|277.98|275.78|0
1634139900000|2021-10-13 15:45:00|278.61|276.41|273.91|271.71|279.08|276.88|272.67|270.47|0
1634140200000|2021-10-13 15:50:00|274.07|271.87|278.3|276.1|278.3|276.1|272.98|270.78|0
1634140500000|2021-10-13 15:55:00|278.14|275.94|277.98|275.78|278.45|276.25|277.29|275.09|0
1634140800000|2021-10-13 16:00:00|277.51|275.31|278.76|276.56|278.92|276.72|277.51|275.31|0
1634141100000|2021-10-13 16:05:00|278.84|276.64|277.2|275|278.92|276.72|277.12|274.92|0
1634141400000|2021-10-13 16:10:00|277.36|275.16|277.2|275|277.82|275.62|276.73|274.53|0
1634141700000|2021-10-13 16:15:00|277.35|275.15|278.29|276.09|278.91|276.71|276.89|274.69|0
1634142000000|2021-10-13 16:20:00|278.44|276.24|278.13|275.93|279.54|277.34|277.97|275.77|0
1634142300000|2021-10-13 16:25:00|277.97|275.77|275.95|273.75|278.13|275.93|275.79|273.59|0
1634142600000|2021-10-13 16:30:00|276.1|273.9|277.97|275.77|278.13|275.93|276.1|273.9|0
1634142900000|2021-10-13 16:35:00|278.13|275.93|277.03|274.83|278.13|275.93|276.72|274.52|0
1634143200000|2021-10-13 16:40:00|277.19|274.99|275.63|273.43|277.19|274.99|274.85|272.65|0
1634143500000|2021-10-13 16:45:00|275.71|273.51|278.43|276.23|278.9|276.7|275.71|273.51|0
1634143800000|2021-10-13 16:50:00|278.28|276.08|278.74|276.54|279.68|277.48|278.12|275.92|0
1634144100000|2021-10-13 16:55:00|278.59|276.39|277.42|275.22|279.21|277.01|277.18|274.98|0
1634144400000|2021-10-13 17:00:00|277.65|275.45|276.4|274.2|278.43|276.23|276.24|274.04|0
1634144700000|2021-10-13 17:05:00|276.71|274.51|275.78|273.58|276.71|274.51|275|272.8|0
1634145000000|2021-10-13 17:10:00|275.62|273.42|275.15|272.95|275.93|273.73|274.07|271.87|0
1634145300000|2021-10-13 17:15:00|275.31|273.11|275|272.8|276.08|273.88|274.84|272.64|0
1634145600000|2021-10-13 17:20:00|274.84|272.64|273.75|271.55|275.31|273.11|273.6|271.4|0
1634145900000|2021-10-13 17:25:00|273.91|271.71|271.44|269.24|274.06|271.86|271.28|269.08|0
1634146200000|2021-10-13 17:30:00|271.13|268.93|270.05|267.85|271.28|269.08|268.68|266.48|0
1634146500000|2021-10-13 17:35:00|270.21|268.01|268.37|266.17|270.67|268.47|267.91|265.71|0
1634146800000|2021-10-13 17:40:00|268.29|266.09|269.13|266.93|269.74|267.54|267.99|265.79|0
1634147100000|2021-10-13 17:45:00|269.28|267.08|270.05|267.85|270.05|267.85|268.67|266.47|0
1634147400000|2021-10-13 17:50:00|269.89|267.69|268.97|266.77|270.35|268.15|268.82|266.62|0
1634147700000|2021-10-13 17:55:00|269.13|266.93|270.74|268.54|270.81|268.61|268.82|266.62|0
1634148000000|2021-10-13 18:00:00|270.81|268.61|270.2|268|271.43|269.23|263.35|261.15|0
1634148300000|2021-10-13 18:05:00|269.58|267.38|269.58|267.38|274.36|272.16|268.51|266.31|0
1634148600000|2021-10-13 18:10:00|270.04|267.84|266.52|264.32|272.19|269.99|266.22|264.02|0
1634148900000|2021-10-13 18:15:00|266.98|264.78|269.12|266.92|270.42|268.22|266.98|264.78|0
1634149200000|2021-10-13 18:20:00|268.81|266.61|268.89|266.69|268.89|266.69|266.83|264.63|0
1634149500000|2021-10-13 18:25:00|268.81|266.61|270.8|268.6|271.26|269.06|268.35|266.15|0
1634149800000|2021-10-13 18:30:00|271.42|269.22|272.18|269.98|272.65|270.45|270.03|267.83|0
1634150100000|2021-10-13 18:35:00|272.11|269.91|272.34|270.14|272.65|270.45|270.95|268.75|0
1634150400000|2021-10-13 18:40:00|272.03|269.83|274.19|271.99|275.74|273.54|272.03|269.83|0
1634150700000|2021-10-13 18:45:00|273.88|271.68|273.88|271.68|274.96|272.76|273.41|271.21|0
1634151000000|2021-10-13 18:50:00|273.72|271.52|272.95|270.75|274.19|271.99|272.02|269.82|0
1634151300000|2021-10-13 18:55:00|273.1|270.9|272.33|270.13|273.1|270.9|271.25|269.05|0
1634151600000|2021-10-13 19:00:00|272.48|270.28|273.87|271.67|274.18|271.98|271.48|269.28|0
1634151900000|2021-10-13 19:05:00|273.72|271.52|268.95|266.75|274.65|272.45|268.95|266.75|0
1634152200000|2021-10-13 19:10:00|268.64|266.44|271.09|268.89|271.55|269.35|268.49|266.29|0
1634152500000|2021-10-13 19:15:00|271.4|269.2|271.24|269.04|271.55|269.35|269.55|267.35|0
1634152800000|2021-10-13 19:20:00|271.09|268.89|272.32|270.12|272.32|270.12|270.78|268.58|0
1634153100000|2021-10-13 19:25:00|272.17|269.97|272.55|270.35|272.78|270.58|271.86|269.66|0
1634153400000|2021-10-13 19:30:00|272.63|270.43|270.93|268.73|272.78|270.58|270.16|267.96|0
1634153700000|2021-10-13 19:35:00|270.78|268.58|270.05|267.85|272.69|270.49|269.06|266.86|0
1634154000000|2021-10-13 19:40:00|269.75|267.55|272.05|269.85|272.05|269.85|269.29|267.09|0
1634154300000|2021-10-13 19:45:00|272.21|270.01|268.6|266.4|272.51|270.31|268.6|266.4|0
1634154600000|2021-10-13 19:50:00|268.82|266.62|267.9|265.7|269.28|267.08|266.99|264.79|0
1634154900000|2021-10-13 19:55:00|268.05|265.85|268.21|266.01|269.59|267.39|268.05|265.85|0
1634155200000|2021-10-13 20:00:00|268.05|265.85|267.13|264.93|268.66|266.46|267.13|264.93|0
1634155500000|2021-10-13 20:05:00|267.29|265.09|267.9|265.7|268.2|266|267.29|265.09|0
1634155800000|2021-10-13 20:10:00|268.05|265.85|269.58|267.38|269.58|267.38|268.05|265.85|0
1634156100000|2021-10-13 20:15:00|269.63|267.03|269.47|266.87|269.93|267.33|269.16|266.56|0
1634156400000|2021-10-13 20:20:00|269.32|266.72|269.16|266.56|269.32|266.72|269.16|266.56|0
1634156700000|2021-10-13 20:25:00|269.01|266.41|268.55|265.95|269.16|266.56|268.55|265.95|0
1634157000000|2021-10-13 20:30:00|268.7|266.1|268.7|266.1|269.01|266.41|268.55|265.95|0
1634157300000|2021-10-13 20:35:00|268.55|265.95|268.54|265.94|268.7|266.1|268.39|265.79|0
1634157600000|2021-10-13 20:40:00|268.62|266.02|268.54|265.94|268.7|266.1|268.39|265.79|0
1634157900000|2021-10-13 20:45:00|268.62|266.02|268.69|266.09|268.69|266.09|268.54|265.94|0
1634158200000|2021-10-13 20:50:00|268.85|266.25|268.54|265.94|269.15|266.55|268.54|265.94|0
1634158500000|2021-10-13 20:55:00|268.38|265.78|268.46|265.86|268.54|265.94|268.23|265.63|0
1634158800000|2021-10-13 21:00:00|268.6|266|268.67|266.07|268.71|266.11|268.47|265.87|0
1634159100000|2021-10-13 21:05:00|268.64|266.04|268.62|266.02|268.67|266.07|268.6|266|0
1634159400000|2021-10-13 21:10:00|268.6|266|268.8|266.2|268.8|266.2|268.6|266|0
1634159700000|2021-10-13 21:15:00|268.78|266.18|268.62|266.02|268.78|266.18|268.44|265.84|0
1634160000000|2021-10-13 21:20:00|268.64|266.04|268.57|265.97|268.64|266.04|268.57|265.97|0
1634160300000|2021-10-13 21:25:00|268.55|265.95|268.52|265.92|268.64|266.04|268.5|265.9|0
1634160600000|2021-10-13 21:30:00|268.5|265.9|268.48|265.88|268.5|265.9|268.43|265.83|0
1634160900000|2021-10-13 21:35:00|268.45|265.85|268.56|265.96|268.56|265.96|268.36|265.76|0
1634161200000|2021-10-13 21:40:00|268.54|265.94|268.54|265.94|268.56|265.96|268.52|265.92|0
1634161500000|2021-10-13 21:45:00|268.52|265.92|268.54|265.94|268.56|265.96|268.52|265.92|0
1634161800000|2021-10-13 21:50:00|268.41|265.81|268.47|265.87|268.47|265.87|268.38|265.78|0
1634162100000|2021-10-13 21:55:00|268.45|265.85|268.34|265.74|268.49|265.89|268.22|265.62|0
1634162400000|2021-10-13 22:00:00|268.59|265.99|267.75|265.15|268.59|265.99|267.59|264.99|0
1634162700000|2021-10-13 22:05:00|268.05|265.45|266.52|263.92|268.2|265.6|266.22|263.62|0
1634163000000|2021-10-13 22:10:00|266.68|264.08|265.61|263.01|266.68|264.08|265.61|263.01|0
1634163300000|2021-10-13 22:15:00|265.76|263.16|266.37|263.77|266.37|263.77|265.61|263.01|0
1634163600000|2021-10-13 22:20:00|266.22|263.62|265.15|262.55|266.3|263.7|264.85|262.25|0
1634163900000|2021-10-13 22:25:00|265.23|262.63|265|262.4|265.61|263.01|264.69|262.09|0
1634164200000|2021-10-13 22:30:00|264.85|262.25|264.24|261.64|265|262.4|263.63|261.03|0
1634164500000|2021-10-13 22:35:00|264.09|261.49|263.93|261.33|264.09|261.49|263.63|261.03|0
1634164800000|2021-10-13 22:40:00|264.08|261.48|264.69|262.09|264.84|262.24|264.08|261.48|0
1634165100000|2021-10-13 22:45:00|264.84|262.24|264.84|262.24|265.29|262.69|264.84|262.24|0
1634165400000|2021-10-13 22:50:00|265.14|262.54|265.14|262.54|265.29|262.69|264.68|262.08|0
1634165700000|2021-10-13 22:55:00|265.29|262.69|264.99|262.39|265.29|262.69|264.99|262.39|0
1634166000000|2021-10-13 23:00:00|264.91|262.31|264.23|261.63|264.91|262.31|264.23|261.63|0
1634166300000|2021-10-13 23:05:00|264.22|261.62|265.13|262.53|265.13|262.53|264.22|261.62|0
1634166600000|2021-10-13 23:10:00|265.28|262.68|265.28|262.68|265.59|262.99|264.91|262.31|0
1634166900000|2021-10-13 23:15:00|265.13|262.53|264.98|262.38|265.74|263.14|264.98|262.38|0
1634167200000|2021-10-13 23:20:00|265.13|262.53|264.98|262.38|265.43|262.83|264.67|262.07|0
1634167500000|2021-10-13 23:25:00|265.05|262.45|264.97|262.37|265.28|262.68|264.97|262.37|0
1634167800000|2021-10-13 23:30:00|264.67|262.07|265.28|262.68|265.43|262.83|264.67|262.07|0
1634168100000|2021-10-13 23:35:00|265.2|262.6|264.51|261.91|265.28|262.68|264.51|261.91|0
1634168400000|2021-10-13 23:40:00|264.36|261.76|263.6|261|264.36|261.76|262.85|260.25|0
1634168700000|2021-10-13 23:45:00|263.76|261.16|264.36|261.76|264.36|261.76|262.85|260.25|0
1634169000000|2021-10-13 23:50:00|264.21|261.61|264.66|262.06|265.12|262.52|264.21|261.61|0
1634169300000|2021-10-13 23:55:00|264.59|261.99|263.9|261.3|264.66|262.06|263.9|261.3|0
1634169600000|2021-10-14 00:00:00|264.2|261.6|263.6|261|264.2|261.6|262.84|260.24|0
1634169900000|2021-10-14 00:05:00|263.29|260.69|263.14|260.54|263.9|261.3|262.99|260.39|0
1634170200000|2021-10-14 00:10:00|262.69|260.09|261.33|258.73|262.69|260.09|260.43|257.83|0
1634170500000|2021-10-14 00:15:00|261.48|258.88|259.83|257.23|261.48|258.88|259.38|256.78|0
1634170800000|2021-10-14 00:20:00|259.98|257.38|261.18|258.58|261.18|258.58|259.53|256.93|0
1634171100000|2021-10-14 00:25:00|261.33|258.73|260.27|257.67|261.33|258.73|260.12|257.52|0
1634171400000|2021-10-14 00:30:00|259.82|257.22|260.12|257.52|260.57|257.97|259.37|256.77|0
1634171700000|2021-10-14 00:35:00|260.05|257.45|259.52|256.92|260.05|257.45|259.22|256.62|0
1634172000000|2021-10-14 00:40:00|259.37|256.77|259.22|256.62|259.97|257.37|259.22|256.62|0
1634172300000|2021-10-14 00:45:00|259.07|256.47|259.81|257.21|259.96|257.36|259.07|256.47|0
1634172600000|2021-10-14 00:50:00|259.66|257.06|259.36|256.76|260.11|257.51|259.36|256.76|0
1634172900000|2021-10-14 00:55:00|259.06|256.46|259.96|257.36|259.96|257.36|258.46|255.86|0
1634173200000|2021-10-14 01:00:00|260.11|257.51|260.26|257.66|260.41|257.81|259.81|257.21|0
1634173500000|2021-10-14 01:05:00|260.11|257.51|259.66|257.06|260.41|257.81|259.51|256.91|0
1634173800000|2021-10-14 01:10:00|259.81|257.21|260.25|257.65|260.41|257.81|259.66|257.06|0
1634174100000|2021-10-14 01:15:00|260.4|257.8|260.7|258.1|260.85|258.25|260.25|257.65|0
1634174400000|2021-10-14 01:20:00|260.85|258.25|260.85|258.25|261|258.4|260.7|258.1|0
1634174700000|2021-10-14 01:25:00|261|258.4|260.55|257.95|261|258.4|260.55|257.95|0
1634175000000|2021-10-14 01:30:00|260.7|258.1|259.95|257.35|260.85|258.25|259.87|257.27|0
1634175300000|2021-10-14 01:35:00|259.8|257.2|260.24|257.64|260.39|257.79|259.65|257.05|0
1634175600000|2021-10-14 01:40:00|260.39|257.79|260.99|258.39|261.45|258.85|260.39|257.79|0
1634175900000|2021-10-14 01:45:00|261.14|258.54|261.22|258.62|261.59|258.99|260.84|258.24|0
1634176200000|2021-10-14 01:50:00|261.29|258.69|261.29|258.69|261.44|258.84|260.99|258.39|0
1634176500000|2021-10-14 01:55:00|261.44|258.84|261.89|259.29|262.04|259.44|260.77|258.17|0
1634176800000|2021-10-14 02:00:00|262.04|259.44|261.74|259.14|262.19|259.59|261.74|259.14|0
1634177100000|2021-10-14 02:05:00|261.89|259.29|260.98|258.38|262.04|259.44|260.98|258.38|0
1634177400000|2021-10-14 02:10:00|261.13|258.53|260.98|258.38|261.44|258.84|260.68|258.08|0
1634177700000|2021-10-14 02:15:00|261.13|258.53|260.98|258.38|261.28|258.68|260.83|258.23|0
1634178000000|2021-10-14 02:20:00|261.13|258.53|261.58|258.98|261.73|259.13|260.98|258.38|0
1634178300000|2021-10-14 02:25:00|261.73|259.13|261.88|259.28|261.96|259.36|261.43|258.83|0
1634178600000|2021-10-14 02:30:00|261.73|259.13|261.96|259.36|262.18|259.58|261.43|258.83|0
1634178900000|2021-10-14 02:35:00|261.88|259.28|261.73|259.13|261.88|259.28|261.57|258.97|0
1634179200000|2021-10-14 02:40:00|261.88|259.28|261.72|259.12|261.88|259.28|261.42|258.82|0
1634179500000|2021-10-14 02:45:00|261.87|259.27|260.82|258.22|261.87|259.27|260.67|258.07|0
1634179800000|2021-10-14 02:50:00|260.67|258.07|260.52|257.92|260.82|258.22|260.22|257.62|0
1634180100000|2021-10-14 02:55:00|260.67|258.07|260.51|257.91|260.82|258.22|260.51|257.91|0
1634180400000|2021-10-14 03:00:00|260.66|258.06|260.81|258.21|260.96|258.36|260.51|257.91|0
1634180700000|2021-10-14 03:05:00|260.89|258.29|260.66|258.06|261.26|258.66|260.66|258.06|0
1634181000000|2021-10-14 03:10:00|260.51|257.91|260.51|257.91|261.26|258.66|260.36|257.76|0
1634181300000|2021-10-14 03:15:00|260.66|258.06|259.76|257.16|260.66|258.06|259.76|257.16|0
1634181600000|2021-10-14 03:20:00|259.83|257.23|259.68|257.08|260.21|257.61|259.6|257|0
1634181900000|2021-10-14 03:25:00|259.75|257.15|260.2|257.6|260.35|257.75|259.75|257.15|0
1634182200000|2021-10-14 03:30:00|260.28|257.68|260.8|258.2|260.95|258.35|260.2|257.6|0
1634182500000|2021-10-14 03:35:00|260.95|258.35|260.5|257.9|260.95|258.35|260.43|257.83|0
1634182800000|2021-10-14 03:40:00|260.35|257.75|259.45|256.85|260.5|257.9|259.45|256.85|0
1634183100000|2021-10-14 03:45:00|259|256.4|258.85|256.25|259|256.4|258.1|255.5|0
1634183400000|2021-10-14 03:50:00|258.99|256.39|259.14|256.54|259.44|256.84|258.85|256.25|0
1634183700000|2021-10-14 03:55:00|259.29|256.69|259.59|256.99|259.74|257.14|259.14|256.54|0
1634184000000|2021-10-14 04:00:00|259.44|256.84|260.04|257.44|260.04|257.44|259.44|256.84|0
1634184300000|2021-10-14 04:05:00|259.89|257.29|259.44|256.84|260.04|257.44|259.14|256.54|0
1634184600000|2021-10-14 04:10:00|259.59|256.99|260.03|257.43|260.04|257.44|259.14|256.54|0
1634184900000|2021-10-14 04:15:00|259.88|257.28|259.73|257.13|260.03|257.43|259.58|256.98|0
1634185200000|2021-10-14 04:20:00|259.88|257.28|259.81|257.21|260.03|257.43|259.73|257.13|0
1634185500000|2021-10-14 04:25:00|259.88|257.28|259.88|257.28|259.88|257.28|259.58|256.98|0
1634185800000|2021-10-14 04:30:00|259.73|257.13|259.73|257.13|259.88|257.28|259.28|256.68|0
1634186100000|2021-10-14 04:35:00|259.88|257.28|259.58|256.98|259.88|257.28|259.43|256.83|0
1634186400000|2021-10-14 04:40:00|259.5|256.9|259.87|257.27|259.87|257.27|259.42|256.82|0
1634186700000|2021-10-14 04:45:00|260.02|257.42|260.17|257.57|260.32|257.72|260.02|257.42|0
1634187000000|2021-10-14 04:50:00|260.02|257.42|259.72|257.12|260.02|257.42|259.42|256.82|0
1634187300000|2021-10-14 04:55:00|259.57|256.97|259.57|256.97|259.72|257.12|259.42|256.82|0
1634187600000|2021-10-14 05:00:00|259.72|257.12|260.17|257.57|260.32|257.72|259.57|256.97|0
1634187900000|2021-10-14 05:05:00|260.32|257.72|260.46|257.86|260.76|258.16|260.01|257.41|0
1634188200000|2021-10-14 05:10:00|260.54|257.94|259.71|257.11|260.54|257.94|259.56|256.96|0
1634188500000|2021-10-14 05:15:00|259.56|256.96|259.11|256.51|259.56|256.96|258.51|255.91|0
1634188800000|2021-10-14 05:20:00|258.96|256.36|258.81|256.21|259.71|257.11|258.66|256.06|0
1634189100000|2021-10-14 05:25:00|258.89|256.29|259.56|256.96|259.56|256.96|258.66|256.06|0
1634189400000|2021-10-14 05:30:00|259.41|256.81|259.85|257.25|260|257.4|259.26|256.66|0
1634189700000|2021-10-14 05:35:00|259.7|257.1|259.85|257.25|260|257.4|259.4|256.8|0
1634190000000|2021-10-14 05:40:00|259.7|257.1|259.25|256.65|260|257.4|258.95|256.35|0
1634190300000|2021-10-14 05:45:00|259.4|256.8|258.95|256.35|259.4|256.8|258.5|255.9|0
1634190600000|2021-10-14 05:50:00|258.8|256.2|257.15|254.55|258.8|256.2|257.15|254.55|0
1634190900000|2021-10-14 05:55:00|257.3|254.7|256.56|253.96|257.75|255.15|256.56|253.96|0
1634191200000|2021-10-14 06:00:00|256.85|254.25|258.64|256.04|259.09|256.49|255.52|252.92|0
1634191500000|2021-10-14 06:05:00|258.57|255.97|258.64|256.04|259.09|256.49|258.49|255.89|0
1634191800000|2021-10-14 06:10:00|258.49|255.89|256.93|254.33|258.79|256.19|256.4|253.8|0
1634192100000|2021-10-14 06:15:00|257.08|254.48|255.21|252.61|257.44|254.84|255.06|252.46|0
1634192400000|2021-10-14 06:20:00|255.36|252.76|254.47|251.87|255.59|252.99|253.73|251.13|0
1634192700000|2021-10-14 06:25:00|254.32|251.72|254.32|251.72|254.62|252.02|254.02|251.42|0
1634193000000|2021-10-14 06:30:00|254.47|251.87|253.43|250.83|254.61|252.01|252.84|250.24|0
1634193300000|2021-10-14 06:35:00|253.51|250.91|252.69|250.09|253.58|250.98|252.54|249.94|0
1634193600000|2021-10-14 06:40:00|252.84|250.24|252.98|250.38|252.98|250.38|251.95|249.35|0
1634193900000|2021-10-14 06:45:00|253.13|250.53|253.42|250.82|254.02|251.42|252.98|250.38|0
1634194200000|2021-10-14 06:50:00|253.28|250.68|254.31|251.71|254.46|251.86|253.28|250.68|0
1634194500000|2021-10-14 06:55:00|254.16|251.56|252.53|249.93|254.46|251.86|251.95|249.35|0
1634194800000|2021-10-14 07:00:00|252.32|249.72|258.52|255.92|259.21|256.61|252.32|249.72|0
1634195100000|2021-10-14 07:05:00|258.25|256.05|257.28|255.08|259.43|257.23|257.13|254.93|0
1634195400000|2021-10-14 07:10:00|257.13|254.93|258.24|256.04|258.76|256.56|256.54|254.34|0
1634195700000|2021-10-14 07:15:00|258.16|255.96|258.83|256.63|259.5|257.3|257.72|255.52|0
1634196000000|2021-10-14 07:20:00|258.9|256.7|255.94|253.74|258.9|256.7|255.94|253.74|0
1634196300000|2021-10-14 07:25:00|255.8|253.6|256.24|254.04|256.83|254.63|255.28|253.08|0
1634196600000|2021-10-14 07:30:00|256.38|254.18|257.86|255.66|259.2|257|256.38|254.18|0
1634196900000|2021-10-14 07:35:00|258.01|255.81|256.53|254.33|258.01|255.81|256.53|254.33|0
1634197200000|2021-10-14 07:40:00|256.68|254.48|256.23|254.03|256.97|254.77|255.94|253.74|0
1634197500000|2021-10-14 07:45:00|256.38|254.18|256.23|254.03|256.82|254.62|256.08|253.88|0
1634197800000|2021-10-14 07:50:00|256.38|254.18|256.08|253.88|256.52|254.32|256.01|253.81|0
1634198100000|2021-10-14 07:55:00|255.93|253.73|255.64|253.44|256.23|254.03|255.49|253.29|0
1634198400000|2021-10-14 08:00:00|255.49|253.29|254.02|251.82|255.49|253.29|253.87|251.67|0
1634198700000|2021-10-14 08:05:00|254.16|251.96|253.87|251.67|254.75|252.55|253.28|251.08|0
1634199000000|2021-10-14 08:10:00|253.72|251.52|252.4|250.2|253.72|251.52|252.11|249.91|0
1634199300000|2021-10-14 08:15:00|252.55|250.35|253.13|250.93|253.42|251.22|252.4|250.2|0
1634199600000|2021-10-14 08:20:00|253.28|251.08|254.3|252.1|254.6|252.4|252.99|250.79|0
1634199900000|2021-10-14 08:25:00|254.16|251.96|254.3|252.1|254.74|252.54|254.01|251.81|0
1634200200000|2021-10-14 08:30:00|254.23|252.03|254.15|251.95|254.59|252.39|253.71|251.51|0
1634200500000|2021-10-14 08:35:00|254|251.8|254.3|252.1|254.44|252.24|254|251.8|0
1634200800000|2021-10-14 08:40:00|254.44|252.24|253.27|251.07|254.44|252.24|253.27|251.07|0
1634201100000|2021-10-14 08:45:00|253.12|250.92|252.68|250.48|253.71|251.51|252.68|250.48|0
1634201400000|2021-10-14 08:50:00|252.76|250.56|252.39|250.19|252.97|250.77|252.39|250.19|0
1634201700000|2021-10-14 08:55:00|252.53|250.33|254.59|252.39|254.67|252.47|252.39|250.19|0
1634202000000|2021-10-14 09:00:00|254.45|252.25|254.15|251.95|254.45|252.25|253.86|251.66|0
1634202300000|2021-10-14 09:05:00|254.3|252.1|253.86|251.66|254.3|252.1|253.57|251.37|0
1634202600000|2021-10-14 09:10:00|253.79|251.59|253.86|251.66|254|251.8|253.27|251.07|0
1634202900000|2021-10-14 09:15:00|253.71|251.51|254.15|251.95|254.29|252.09|253.56|251.36|0
1634203200000|2021-10-14 09:20:00|254.29|252.09|254|251.8|254.58|252.38|254|251.8|0
1634203500000|2021-10-14 09:25:00|253.85|251.65|253.56|251.36|254|251.8|253.56|251.36|0
1634203800000|2021-10-14 09:30:00|253.41|251.21|253.26|251.06|253.56|251.36|252.54|250.34|0
1634204100000|2021-10-14 09:35:00|253.19|250.99|253.26|251.06|253.7|251.5|252.83|250.63|0
1634204400000|2021-10-14 09:40:00|253.12|250.92|253.84|251.64|253.99|251.79|253.12|250.92|0
1634204700000|2021-10-14 09:45:00|253.99|251.79|253.11|250.91|254.14|251.94|252.97|250.77|0
1634205000000|2021-10-14 09:50:00|253.26|251.06|253.55|251.35|253.7|251.5|253.26|251.06|0
1634205300000|2021-10-14 09:55:00|253.4|251.2|253.55|251.35|253.69|251.49|253.26|251.06|0
1634205600000|2021-10-14 10:00:00|253.69|251.49|253.84|251.64|253.98|251.78|253.25|251.05|0
1634205900000|2021-10-14 10:05:00|253.91|251.71|254.27|252.07|254.64|252.44|253.25|251.05|0
1634206200000|2021-10-14 10:10:00|254.42|252.22|254.27|252.07|254.42|252.22|254.12|251.92|0
1634206500000|2021-10-14 10:15:00|254.42|252.22|253.3|251.1|254.42|252.22|253.16|250.96|0
1634206800000|2021-10-14 10:20:00|253.45|251.25|253.59|251.39|254.18|251.98|253.3|251.1|0
1634207100000|2021-10-14 10:25:00|253.15|250.95|253.88|251.68|254.03|251.83|253.15|250.95|0
1634207400000|2021-10-14 10:30:00|254.03|251.83|253.15|250.95|254.62|252.42|253.15|250.95|0
1634207700000|2021-10-14 10:35:00|253.3|251.1|253.44|251.24|253.59|251.39|252.86|250.66|0
1634208000000|2021-10-14 10:40:00|253.29|251.09|253.44|251.24|253.44|251.24|253|250.8|0
1634208300000|2021-10-14 10:45:00|253.29|251.09|253|250.8|253.44|251.24|252.85|250.65|0
1634208600000|2021-10-14 10:50:00|252.85|250.65|253.14|250.94|253.14|250.94|252.56|250.36|0
1634208900000|2021-10-14 10:55:00|253.29|251.09|253.29|251.09|253.29|251.09|252.85|250.65|0
1634209200000|2021-10-14 11:00:00|253.43|251.23|252.7|250.5|253.87|251.67|252.7|250.5|0
1634209500000|2021-10-14 11:05:00|252.85|250.65|252.55|250.35|253.28|251.08|252.4|250.2|0
1634209800000|2021-10-14 11:10:00|252.4|250.2|251.67|249.47|252.55|250.35|251.24|249.04|0
1634210100000|2021-10-14 11:15:00|251.53|249.33|250.65|248.45|251.53|249.33|250.36|248.16|0
1634210400000|2021-10-14 11:20:00|250.8|248.6|250.79|248.59|251.09|248.89|250.65|248.45|0
1634210700000|2021-10-14 11:25:00|250.65|248.45|251.67|249.47|251.67|249.47|250.5|248.3|0
1634211000000|2021-10-14 11:30:00|251.52|249.32|250.79|248.59|251.52|249.32|250.36|248.16|0
1634211300000|2021-10-14 11:35:00|250.65|248.45|250.35|248.15|250.79|248.59|250.06|247.86|0
1634211600000|2021-10-14 11:40:00|250.21|248.01|249.33|247.13|250.35|248.15|249.05|246.85|0
1634211900000|2021-10-14 11:45:00|249.19|246.99|249.33|247.13|249.48|247.28|248.9|246.7|0
1634212200000|2021-10-14 11:50:00|249.04|246.84|248.03|245.83|249.19|246.99|248.03|245.83|0
1634212500000|2021-10-14 11:55:00|247.88|245.68|247.88|245.68|248.03|245.83|247.31|245.11|0
1634212800000|2021-10-14 12:00:00|247.74|245.54|246.87|244.67|247.74|245.54|246.87|244.67|0
1634213100000|2021-10-14 12:05:00|246.73|244.53|247.36|245.16|248.05|245.85|245.52|243.32|0
1634213400000|2021-10-14 12:10:00|247.07|244.87|246.07|243.87|247.22|245.02|245.78|243.58|0
1634213700000|2021-10-14 12:15:00|246.21|244.01|247.36|245.16|247.64|245.44|245.92|243.72|0
1634214000000|2021-10-14 12:20:00|247.5|245.3|247.5|245.3|247.93|245.73|246.92|244.72|0
1634214300000|2021-10-14 12:25:00|247.35|245.15|247.78|245.58|247.78|245.58|247.35|245.15|0
1634214600000|2021-10-14 12:30:00|247.64|245.44|247.93|245.73|248.65|246.45|245.49|243.29|0
1634214900000|2021-10-14 12:35:00|247.78|245.58|247.64|245.44|248.65|246.45|247.2|245|0
1634215200000|2021-10-14 12:40:00|247.35|245.15|247.63|245.43|247.92|245.72|246.2|244|0
1634215500000|2021-10-14 12:45:00|247.49|245.29|247.49|245.29|247.78|245.58|247.06|244.86|0
1634215800000|2021-10-14 12:50:00|247.34|245.14|247.92|245.72|248.21|246.01|247.34|245.14|0
1634216100000|2021-10-14 12:55:00|247.77|245.57|247.77|245.57|247.92|245.72|247.05|244.85|0
1634216400000|2021-10-14 13:00:00|247.48|245.28|247.63|245.43|248.06|245.86|246.76|244.56|0
1634216700000|2021-10-14 13:05:00|247.48|245.28|246.33|244.13|247.77|245.57|246.33|244.13|0
1634217000000|2021-10-14 13:10:00|246.19|243.99|247.19|244.99|247.77|245.57|245.9|243.7|0
1634217300000|2021-10-14 13:15:00|247.05|244.85|248.63|246.43|248.63|246.43|246.9|244.7|0
1634217600000|2021-10-14 13:20:00|248.48|246.28|247.47|245.27|248.48|246.28|247.33|245.13|0
1634217900000|2021-10-14 13:25:00|247.62|245.42|247.47|245.27|247.76|245.56|247.04|244.84|0
1634218200000|2021-10-14 13:30:00|247.12|244.92|248.33|246.13|248.48|246.28|245.46|243.26|0
1634218500000|2021-10-14 13:35:00|249.2|247|249.92|247.72|250.35|248.15|247.9|245.7|0
1634218800000|2021-10-14 13:40:00|249.78|247.58|247.25|245.05|249.78|247.58|243.75|241.55|0
1634219100000|2021-10-14 13:45:00|246.46|244.26|244.88|242.68|246.75|244.55|243.17|240.97|0
1634219400000|2021-10-14 13:50:00|245.17|242.97|245.31|243.11|246.17|243.97|244.03|241.83|0
1634219700000|2021-10-14 13:55:00|245.17|242.97|244.74|242.54|246.17|243.97|244.74|242.54|0
1634220000000|2021-10-14 14:00:00|244.31|242.11|239.21|237.01|244.45|242.25|239.07|236.87|0
1634220300000|2021-10-14 14:05:00|239.35|237.15|240.61|238.41|240.76|238.56|238.64|236.44|0
1634220600000|2021-10-14 14:10:00|240.47|238.27|238.22|236.02|240.61|238.41|237.94|235.74|0
1634220900000|2021-10-14 14:15:00|237.94|235.74|237.52|235.32|238.22|236.02|236.82|234.62|0
1634221200000|2021-10-14 14:20:00|237.66|235.46|237.91|235.71|240.52|238.32|236.82|234.62|0
1634221500000|2021-10-14 14:25:00|237.77|235.57|239.38|237.18|239.45|237.25|237.77|235.57|0
1634221800000|2021-10-14 14:30:00|239.17|236.97|240.01|237.81|240.01|237.81|238.19|235.99|0
1634222100000|2021-10-14 14:35:00|240.15|237.95|239.3|237.1|240.85|238.65|238.88|236.68|0
1634222400000|2021-10-14 14:40:00|239.16|236.96|240.16|237.96|240.86|238.66|238.88|236.68|0
1634222700000|2021-10-14 14:45:00|240.3|238.1|237.5|235.3|240.3|238.1|237.5|235.3|0
1634223000000|2021-10-14 14:50:00|237.64|235.44|237.08|234.88|237.64|235.44|236.52|234.32|0
1634223300000|2021-10-14 14:55:00|236.94|234.74|236.38|234.18|237.35|235.15|236.24|234.04|0
1634223600000|2021-10-14 15:00:00|236.66|234.46|238.19|235.99|238.33|236.13|236.1|233.9|0
1634223900000|2021-10-14 15:05:00|238.05|235.85|237.21|235.01|238.61|236.41|236.65|234.45|0
1634224200000|2021-10-14 15:10:00|237.49|235.29|238.04|235.84|238.32|236.12|237.35|235.15|0
1634224500000|2021-10-14 15:15:00|237.9|235.7|237.06|234.86|238.18|235.98|236.37|234.17|0
1634224800000|2021-10-14 15:20:00|237.2|235|236.64|234.44|237.48|235.28|235.67|233.47|0
1634225100000|2021-10-14 15:25:00|236.78|234.58|236.78|234.58|236.92|234.72|235.95|233.75|0
1634225400000|2021-10-14 15:30:00|236.36|234.16|236.5|234.3|237.2|235|236.09|233.89|0
1634225700000|2021-10-14 15:35:00|236.64|234.44|235.53|233.33|237.34|235.14|235.53|233.33|0
1634226000000|2021-10-14 15:40:00|235.39|233.19|235.11|232.91|236.22|234.02|234.83|232.63|0
1634226300000|2021-10-14 15:45:00|234.97|232.77|234.41|232.21|235.25|233.05|234.14|231.94|0
1634226600000|2021-10-14 15:50:00|234.28|232.08|235.24|233.04|235.38|233.18|234.14|231.94|0
1634226900000|2021-10-14 15:55:00|235.1|232.9|233.3|231.1|235.38|233.18|233.3|231.1|0
1634227200000|2021-10-14 16:00:00|233.44|231.24|232.61|230.41|233.58|231.38|232.61|230.41|0
1634227500000|2021-10-14 16:05:00|232.48|230.28|232.89|230.69|233.44|231.24|232.2|230|0
1634227800000|2021-10-14 16:10:00|232.61|230.41|231.92|229.72|232.89|230.69|231.78|229.58|0
1634228100000|2021-10-14 16:15:00|232.06|229.86|232.61|230.41|232.68|230.48|231.65|229.45|0
1634228400000|2021-10-14 16:20:00|232.47|230.27|232.61|230.41|233.02|230.82|232.47|230.27|0
1634228700000|2021-10-14 16:25:00|232.47|230.27|232.47|230.27|232.61|230.41|231.64|229.44|0
1634229000000|2021-10-14 16:30:00|232.33|230.13|232.6|230.4|233.15|230.95|232.05|229.85|0
1634229300000|2021-10-14 16:35:00|232.46|230.26|231.91|229.71|232.6|230.4|231.77|229.57|0
1634229600000|2021-10-14 16:40:00|232.05|229.85|231.9|229.7|234.59|232.39|231.76|229.56|0
1634229900000|2021-10-14 16:45:00|232.04|229.84|231.49|229.29|232.31|230.11|231.35|229.15|0
1634230200000|2021-10-14 16:50:00|231.62|229.42|231.62|229.42|232.04|229.84|231.35|229.15|0
1634230500000|2021-10-14 16:55:00|231.76|229.56|231.48|229.28|232.31|230.11|231.21|229.01|0
1634230800000|2021-10-14 17:00:00|231.07|228.87|233.55|231.35|233.55|231.35|230.38|228.18|0
1634231100000|2021-10-14 17:05:00|233.69|231.49|233.68|231.48|233.96|231.76|232.72|230.52|0
1634231400000|2021-10-14 17:10:00|233.55|231.35|233.27|231.07|233.96|231.76|233.13|230.93|0
1634231700000|2021-10-14 17:15:00|233.2|231|233.27|231.07|233.54|231.34|232.71|230.51|0
1634232000000|2021-10-14 17:20:00|233.13|230.93|233.54|231.34|233.82|231.62|232.99|230.79|0
1634232300000|2021-10-14 17:25:00|233.4|231.2|233.26|231.06|233.81|231.61|233.12|230.92|0
1634232600000|2021-10-14 17:30:00|233.12|230.92|231.74|229.54|233.12|230.92|231.47|229.27|0
1634232900000|2021-10-14 17:35:00|231.61|229.41|231.47|229.27|231.74|229.54|230.92|228.72|0
1634233200000|2021-10-14 17:40:00|231.33|229.13|230.64|228.44|231.47|229.27|230.64|228.44|0
1634233500000|2021-10-14 17:45:00|230.78|228.58|229.68|227.48|230.92|228.72|229.68|227.48|0
1634233800000|2021-10-14 17:50:00|229.54|227.34|230.23|228.03|230.64|228.44|229.54|227.34|0
1634234100000|2021-10-14 17:55:00|230.09|227.89|230.09|227.89|230.23|228.03|229.27|227.07|0
1634234400000|2021-10-14 18:00:00|230.16|227.96|230.77|228.57|230.91|228.71|229.81|227.61|0
1634234700000|2021-10-14 18:05:00|230.63|228.43|231.04|228.84|231.46|229.26|230.5|228.3|0
1634235000000|2021-10-14 18:10:00|231.18|228.98|230.35|228.15|231.18|228.98|230.22|228.02|0
1634235300000|2021-10-14 18:15:00|230.22|228.02|229.81|227.61|230.49|228.29|229.67|227.47|0
1634235600000|2021-10-14 18:20:00|229.94|227.74|229.39|227.19|230.22|228.02|229.12|226.92|0
1634235900000|2021-10-14 18:25:00|229.53|227.33|228.85|226.65|229.67|227.47|228.85|226.65|0
1634236200000|2021-10-14 18:30:00|228.98|226.78|229.53|227.33|230.07|227.87|228.85|226.65|0
1634236500000|2021-10-14 18:35:00|229.39|227.19|228.57|226.37|229.66|227.46|228.43|226.23|0
1634236800000|2021-10-14 18:40:00|228.7|226.5|229.66|227.46|230.07|227.87|228.7|226.5|0
1634237100000|2021-10-14 18:45:00|229.52|227.32|229.38|227.18|229.93|227.73|229.38|227.18|0
1634237400000|2021-10-14 18:50:00|229.25|227.05|228.97|226.77|229.52|227.32|228.7|226.5|0
1634237700000|2021-10-14 18:55:00|229.11|226.91|228.97|226.77|229.24|227.04|228.7|226.5|0
1634238000000|2021-10-14 19:00:00|228.83|226.63|229.24|227.04|229.92|227.72|228.83|226.63|0
1634238300000|2021-10-14 19:05:00|229.38|227.18|230.74|228.54|230.88|228.68|228.83|226.63|0
1634238600000|2021-10-14 19:10:00|230.88|228.68|230.74|228.54|231.7|229.5|230.6|228.4|0
1634238900000|2021-10-14 19:15:00|230.6|228.4|230.74|228.54|231.43|229.23|230.6|228.4|0
1634239200000|2021-10-14 19:20:00|230.88|228.68|231.84|229.64|231.84|229.64|230.05|227.85|0
1634239500000|2021-10-14 19:25:00|231.97|229.77|230.87|228.67|231.97|229.77|230.19|227.99|0
1634239800000|2021-10-14 19:30:00|231.01|228.81|231.01|228.81|231.56|229.36|230.19|227.99|0
1634240100000|2021-10-14 19:35:00|230.87|228.67|232.38|230.18|233.49|231.29|230.87|228.67|0
1634240400000|2021-10-14 19:40:00|232.11|229.91|231.42|229.22|233.48|231.28|231.42|229.22|0
1634240700000|2021-10-14 19:45:00|231.55|229.35|231.41|229.21|232.38|230.18|231|228.8|0
1634241000000|2021-10-14 19:50:00|231.14|228.94|229.22|227.02|231.96|229.76|227.99|225.79|0
1634241300000|2021-10-14 19:55:00|229.36|227.16|229.22|227.02|230.86|228.66|228.4|226.2|0
1634241600000|2021-10-14 20:00:00|229.08|226.88|229.35|227.15|229.49|227.29|228.67|226.47|0
1634241900000|2021-10-14 20:05:00|229.22|227.02|228.8|226.6|229.35|227.15|228.53|226.33|0
1634242200000|2021-10-14 20:10:00|228.67|226.47|227.98|225.78|228.67|226.47|227.85|225.65|0
1634242500000|2021-10-14 20:15:00|228.05|225.45|226.42|223.82|228.05|225.45|226.15|223.55|0
1634242800000|2021-10-14 20:20:00|226.28|223.68|224.8|222.2|226.42|223.82|224.66|222.06|0
1634243100000|2021-10-14 20:25:00|224.93|222.33|225.87|223.27|225.87|223.27|224.93|222.33|0
1634243400000|2021-10-14 20:30:00|225.6|223|225.6|223|225.87|223.27|225.47|222.87|0
1634243700000|2021-10-14 20:35:00|225.74|223.14|225.6|223|225.87|223.27|225.46|222.86|0
1634244000000|2021-10-14 20:40:00|225.46|222.86|225.6|223|225.87|223.27|225.46|222.86|0
1634244300000|2021-10-14 20:45:00|225.73|223.13|225.86|223.26|225.87|223.27|225.46|222.86|0
1634244600000|2021-10-14 20:50:00|225.73|223.13|225.73|223.13|225.73|223.13|225.32|222.72|0
1634244900000|2021-10-14 20:55:00|225.86|223.26|225.53|222.93|225.86|223.26|225.53|222.93|0
1634245200000|2021-10-14 21:00:00|225.7|223.1|225.8|223.2|225.88|223.28|225.7|223.1|0
1634245500000|2021-10-14 21:05:00|225.84|223.24|225.89|223.29|225.89|223.29|225.81|223.21|0
1634245800000|2021-10-14 21:10:00|225.91|223.31|225.91|223.31|225.91|223.31|225.89|223.29|0
1634246100000|2021-10-14 21:15:00|225.93|223.33|225.91|223.31|226.05|223.45|225.91|223.31|0
1634246400000|2021-10-14 21:20:00|225.88|223.28|225.77|223.17|225.88|223.28|225.65|223.05|0
1634246700000|2021-10-14 21:25:00|225.96|223.36|225.94|223.34|226.1|223.5|225.84|223.24|0
1634247000000|2021-10-14 21:30:00|225.84|223.24|225.86|223.26|226.06|223.46|225.83|223.23|0
1634247300000|2021-10-14 21:35:00|225.88|223.28|225.96|223.36|225.96|223.36|225.8|223.2|0
1634247600000|2021-10-14 21:40:00|226.02|223.42|225.69|223.09|226.02|223.42|225.51|222.91|0
1634247900000|2021-10-14 21:45:00|225.76|223.16|225.7|223.1|225.76|223.16|225.63|223.03|0
1634248200000|2021-10-14 21:50:00|225.68|223.08|225.79|223.19|225.79|223.19|225.6|223|0
1634248500000|2021-10-14 21:55:00|225.82|223.22|226.01|223.41|226.26|223.66|225.78|223.18|0
1634248800000|2021-10-14 22:00:00|226.45|223.85|226.65|224.05|227.19|224.59|226.11|223.51|0
1634249100000|2021-10-14 22:05:00|226.51|223.91|226.85|224.25|227.05|224.45|226.51|223.91|0
1634249400000|2021-10-14 22:10:00|226.91|224.31|225.69|223.09|226.91|224.31|225.42|222.82|0
1634249700000|2021-10-14 22:15:00|225.56|222.96|225.69|223.09|226.23|223.63|225.56|222.96|0
1634250000000|2021-10-14 22:20:00|225.56|222.96|225.96|223.36|225.96|223.36|225.56|222.96|0
1634250300000|2021-10-14 22:25:00|226.03|223.43|225.55|222.95|226.23|223.63|225.55|222.95|0
1634250600000|2021-10-14 22:30:00|225.42|222.82|225.69|223.09|225.82|223.22|225.42|222.82|0
1634250900000|2021-10-14 22:35:00|225.55|222.95|225.95|223.35|226.23|223.63|225.55|222.95|0
1634251200000|2021-10-14 22:40:00|225.82|223.22|225.82|223.22|225.95|223.35|225.68|223.08|0
1634251500000|2021-10-14 22:45:00|225.95|223.35|226.22|223.62|226.36|223.76|225.95|223.35|0
1634251800000|2021-10-14 22:50:00|226.36|223.76|224.73|222.13|226.36|223.76|224.6|222|0
1634252100000|2021-10-14 22:55:00|224.87|222.27|225.14|222.54|225.27|222.67|224.87|222.27|0
1634252400000|2021-10-14 23:00:00|225|222.4|225.27|222.67|225.41|222.81|225|222.4|0
1634252700000|2021-10-14 23:05:00|225.2|222.6|224.86|222.26|225.27|222.67|224.73|222.13|0
1634253000000|2021-10-14 23:10:00|225|222.4|224.99|222.39|225.4|222.8|224.86|222.26|0
1634253300000|2021-10-14 23:15:00|225.13|222.53|224.99|222.39|225.26|222.66|224.86|222.26|0
1634253600000|2021-10-14 23:20:00|224.86|222.26|224.45|221.85|224.99|222.39|224.18|221.58|0
1634253900000|2021-10-14 23:25:00|224.39|221.79|224.72|222.12|224.72|222.12|224.32|221.72|0
1634254200000|2021-10-14 23:30:00|224.58|221.98|224.99|222.39|225.26|222.66|224.58|221.98|0
1634254500000|2021-10-14 23:35:00|225.06|222.46|224.85|222.25|225.12|222.52|224.79|222.19|0
1634254800000|2021-10-14 23:40:00|224.98|222.38|224.98|222.38|225.19|222.59|224.85|222.25|0
1634255100000|2021-10-14 23:45:00|225.05|222.45|224.85|222.25|225.25|222.65|224.78|222.18|0
1634255400000|2021-10-14 23:50:00|224.98|222.38|225.11|222.51|225.38|222.78|224.84|222.24|0
1634255700000|2021-10-14 23:55:00|225.05|222.45|225.11|222.51|225.25|222.65|224.71|222.11|0
1634256000000|2021-10-15 00:00:00|225.25|222.65|226.73|224.13|226.73|224.13|225.11|222.51|0
1634256300000|2021-10-15 00:05:00|226.87|224.27|227|224.4|228.09|225.49|226.73|224.13|0
1634256600000|2021-10-15 00:10:00|226.87|224.27|227.21|224.61|227.27|224.67|226.19|223.59|0
1634256900000|2021-10-15 00:15:00|227.13|224.53|227.27|224.67|227.81|225.21|226.73|224.13|0
1634257200000|2021-10-15 00:20:00|227.13|224.53|228.29|225.69|228.9|226.3|226.73|224.13|0
1634257500000|2021-10-15 00:25:00|228.22|225.62|228.35|225.75|228.9|226.3|228.08|225.48|0
1634257800000|2021-10-15 00:30:00|228.49|225.89|228.49|225.89|228.76|226.16|228.08|225.48|0
1634258100000|2021-10-15 00:35:00|228.42|225.82|228.76|226.16|229.44|226.84|228.42|225.82|0
1634258400000|2021-10-15 00:40:00|228.62|226.02|227.26|224.66|228.76|226.16|227.19|224.59|0
1634258700000|2021-10-15 00:45:00|227.12|224.52|227.66|225.06|227.94|225.34|226.99|224.39|0
1634259000000|2021-10-15 00:50:00|227.6|225|227.25|224.65|227.6|225|227.12|224.52|0
1634259300000|2021-10-15 00:55:00|227.39|224.79|226.98|224.38|227.73|225.13|226.85|224.25|0
1634259600000|2021-10-15 01:00:00|226.92|224.32|228.34|225.74|228.61|226.01|226.3|223.7|0
1634259900000|2021-10-15 01:05:00|228.47|225.87|229.63|227.03|229.91|227.31|228.41|225.81|0
1634260200000|2021-10-15 01:10:00|229.7|227.1|229.42|226.82|230.52|227.92|229.42|226.82|0
1634260500000|2021-10-15 01:15:00|229.29|226.69|228.6|226|229.29|226.69|228.33|225.73|0
1634260800000|2021-10-15 01:20:00|228.74|226.14|229.83|227.23|229.83|227.23|228.6|226|0
1634261100000|2021-10-15 01:25:00|229.69|227.09|228.6|226|229.97|227.37|228.6|226|0
1634261400000|2021-10-15 01:30:00|228.74|226.14|229.01|226.41|229.28|226.68|228.19|225.59|0
1634261700000|2021-10-15 01:35:00|229.14|226.54|227.64|225.04|229.42|226.82|227.51|224.91|0
1634262000000|2021-10-15 01:40:00|227.51|224.91|228.05|225.45|228.32|225.72|227.51|224.91|0
1634262300000|2021-10-15 01:45:00|227.98|225.38|227.64|225.04|228.46|225.86|227.64|225.04|0
1634262600000|2021-10-15 01:50:00|227.71|225.11|225.54|222.94|227.91|225.31|225.54|222.94|0
1634262900000|2021-10-15 01:55:00|225.6|223|225.87|223.27|226.28|223.68|225.47|222.87|0
1634263200000|2021-10-15 02:00:00|225.74|223.14|225.33|222.73|226.01|223.41|224.79|222.19|0
1634263500000|2021-10-15 02:05:00|225.46|222.86|224.92|222.32|225.6|223|224.92|222.32|0
1634263800000|2021-10-15 02:10:00|225.06|222.46|225.19|222.59|225.19|222.59|224.38|221.78|0
1634264100000|2021-10-15 02:15:00|225.06|222.46|221.83|219.23|225.19|222.59|221.7|219.1|0
1634264400000|2021-10-15 02:20:00|221.7|219.1|221.16|218.56|222.23|219.63|220.23|217.63|0
1634264700000|2021-10-15 02:25:00|221.29|218.69|221.69|219.09|221.96|219.36|221.16|218.56|0
1634265000000|2021-10-15 02:30:00|221.56|218.96|221.76|219.16|222.16|219.56|221.56|218.96|0
1634265300000|2021-10-15 02:35:00|221.69|219.09|222.09|219.49|222.36|219.76|221.56|218.96|0
1634265600000|2021-10-15 02:40:00|221.96|219.36|221.69|219.09|222.22|219.62|221.29|218.69|0
1634265900000|2021-10-15 02:45:00|221.76|219.16|221.68|219.08|222.09|219.49|221.55|218.95|0
1634266200000|2021-10-15 02:50:00|221.55|218.95|221.95|219.35|221.95|219.35|221.55|218.95|0
1634266500000|2021-10-15 02:55:00|221.82|219.22|221.15|218.55|221.95|219.35|220.88|218.28|0
1634266800000|2021-10-15 03:00:00|221.01|218.41|222.35|219.75|222.35|219.75|220.88|218.28|0
1634267100000|2021-10-15 03:05:00|222.48|219.88|221.94|219.34|222.55|219.95|221.81|219.21|0
1634267400000|2021-10-15 03:10:00|221.81|219.21|221.94|219.34|222.08|219.48|221.81|219.21|0
1634267700000|2021-10-15 03:15:00|222.08|219.48|222.34|219.74|222.48|219.88|221.94|219.34|0
1634268000000|2021-10-15 03:20:00|222.47|219.87|221.8|219.2|222.47|219.87|221.8|219.2|0
1634268300000|2021-10-15 03:25:00|221.94|219.34|222.07|219.47|222.2|219.6|221.67|219.07|0
1634268600000|2021-10-15 03:30:00|221.94|219.34|221.67|219.07|222.2|219.6|221.67|219.07|0
1634268900000|2021-10-15 03:35:00|221.8|219.2|221.8|219.2|221.8|219.2|221.53|218.93|0
1634269200000|2021-10-15 03:40:00|221.93|219.33|222.2|219.6|222.2|219.6|221.93|219.33|0
1634269500000|2021-10-15 03:45:00|222.06|219.46|222.06|219.46|222.2|219.6|221.8|219.2|0
1634269800000|2021-10-15 03:50:00|222|219.4|221.66|219.06|222.06|219.46|221.52|218.92|0
1634270100000|2021-10-15 03:55:00|221.52|218.92|221.39|218.79|221.79|219.19|221.26|218.66|0
1634270400000|2021-10-15 04:00:00|220.99|218.39|221.92|219.32|221.92|219.32|220.59|217.99|0
1634270700000|2021-10-15 04:05:00|221.86|219.26|222.05|219.45|222.05|219.45|221.79|219.19|0
1634271000000|2021-10-15 04:10:00|221.79|219.19|221.52|218.92|221.92|219.32|221.52|218.92|0
1634271300000|2021-10-15 04:15:00|221.38|218.78|220.71|218.11|221.52|218.92|220.58|217.98|0
1634271600000|2021-10-15 04:20:00|220.78|218.18|220.85|218.25|221.25|218.65|220.58|217.98|0
1634271900000|2021-10-15 04:25:00|220.84|218.24|220.84|218.24|221.11|218.51|220.84|218.24|0
1634272200000|2021-10-15 04:30:00|220.98|218.38|219.64|217.04|220.98|218.38|219.38|216.78|0
1634272500000|2021-10-15 04:35:00|219.78|217.18|219.91|217.31|219.91|217.31|219.51|216.91|0
1634272800000|2021-10-15 04:40:00|219.77|217.17|219.37|216.77|219.91|217.31|219.37|216.77|0
1634273100000|2021-10-15 04:45:00|219.51|216.91|218.97|216.37|219.51|216.91|218.97|216.37|0
1634273400000|2021-10-15 04:50:00|219.11|216.51|219.64|217.04|219.77|217.17|219.11|216.51|0
1634273700000|2021-10-15 04:55:00|219.77|217.17|219.77|217.17|220.03|217.43|219.64|217.04|0
1634274000000|2021-10-15 05:00:00|219.7|217.1|219.76|217.16|220.03|217.43|219.5|216.9|0
1634274300000|2021-10-15 05:05:00|219.9|217.3|220.16|217.56|220.29|217.69|219.63|217.03|0
1634274600000|2021-10-15 05:10:00|220.29|217.69|219.76|217.16|220.69|218.09|219.76|217.16|0
1634274900000|2021-10-15 05:15:00|219.89|217.29|219.63|217.03|220.16|217.56|219.36|216.76|0
1634275200000|2021-10-15 05:20:00|219.56|216.96|219.36|216.76|219.89|217.29|219.23|216.63|0
1634275500000|2021-10-15 05:25:00|219.29|216.69|219.75|217.15|220.15|217.55|219.22|216.62|0
1634275800000|2021-10-15 05:30:00|219.89|217.29|220.15|217.55|220.28|217.68|219.75|217.15|0
1634276100000|2021-10-15 05:35:00|220.09|217.49|220.28|217.68|220.41|217.81|219.88|217.28|0
1634276400000|2021-10-15 05:40:00|220.15|217.55|219.88|217.28|220.15|217.55|219.88|217.28|0
1634276700000|2021-10-15 05:45:00|219.75|217.15|220.28|217.68|220.48|217.88|219.75|217.15|0
1634277000000|2021-10-15 05:50:00|220.14|217.54|219.61|217.01|220.14|217.54|219.61|217.01|0
1634277300000|2021-10-15 05:55:00|219.48|216.88|219.34|216.74|219.48|216.88|218.95|216.35|0
1634277600000|2021-10-15 06:00:00|219.21|216.61|218.68|216.08|219.34|216.74|218.35|215.75|0
1634277900000|2021-10-15 06:05:00|218.55|215.95|219.07|216.47|219.21|216.61|218.55|215.95|0
1634278200000|2021-10-15 06:10:00|219.21|216.61|220.4|217.8|220.4|217.8|219.07|216.47|0
1634278500000|2021-10-15 06:15:00|220.27|217.67|221.2|218.6|221.87|219.27|220.27|217.67|0
1634278800000|2021-10-15 06:20:00|221.33|218.73|221.93|219.33|222.53|219.93|221.33|218.73|0
1634279100000|2021-10-15 06:25:00|221.86|219.26|221.33|218.73|222.13|219.53|221.19|218.59|0
1634279400000|2021-10-15 06:30:00|221.19|218.59|221.73|219.13|222.13|219.53|221.13|218.53|0
1634279700000|2021-10-15 06:35:00|221.86|219.26|221.72|219.12|222.13|219.53|221.46|218.86|0
1634280000000|2021-10-15 06:40:00|221.59|218.99|221.72|219.12|222.12|219.52|221.59|218.99|0
1634280300000|2021-10-15 06:45:00|221.85|219.25|222.12|219.52|222.39|219.79|221.85|219.25|0
1634280600000|2021-10-15 06:50:00|221.99|219.39|221.58|218.98|222.25|219.65|221.58|218.98|0
1634280900000|2021-10-15 06:55:00|221.45|218.85|220.51|217.91|221.85|219.25|220.25|217.65|0
1634281200000|2021-10-15 07:00:00|221.05|218.45|221.85|219.25|222.38|219.78|221.05|218.45|0
1634281500000|2021-10-15 07:05:00|221.72|219.52|220.32|218.12|224.53|222.33|220.05|217.85|0
1634281800000|2021-10-15 07:10:00|220.45|218.25|220.32|218.12|221.12|218.92|220.18|217.98|0
1634282100000|2021-10-15 07:15:00|220.18|217.98|221.78|219.58|221.92|219.72|219.78|217.58|0
1634282400000|2021-10-15 07:20:00|221.92|219.72|221.11|218.91|222.72|220.52|220.71|218.51|0
1634282700000|2021-10-15 07:25:00|221.25|219.05|221.91|219.71|221.91|219.71|220.58|218.38|0
1634283000000|2021-10-15 07:30:00|222.32|220.12|221.51|219.31|222.45|220.25|221.51|219.31|0
1634283300000|2021-10-15 07:35:00|221.64|219.44|223.25|221.05|223.25|221.05|221.51|219.31|0
1634283600000|2021-10-15 07:40:00|223.39|221.19|224.06|221.86|224.33|222.13|222.98|220.78|0
1634283900000|2021-10-15 07:45:00|224.19|221.99|222.44|220.24|224.46|222.26|222.44|220.24|0
1634284200000|2021-10-15 07:50:00|222.58|220.38|222.31|220.11|223.25|221.05|221.9|219.7|0
1634284500000|2021-10-15 07:55:00|222.17|219.97|221.9|219.7|222.71|220.51|221.77|219.57|0
1634284800000|2021-10-15 08:00:00|222.17|219.97|220.7|218.5|222.3|220.1|220.56|218.36|0
1634285100000|2021-10-15 08:05:00|220.56|218.36|220.29|218.09|220.96|218.76|220.29|218.09|0
1634285400000|2021-10-15 08:10:00|220.43|218.23|219.76|217.56|220.96|218.76|219.76|217.56|0
1634285700000|2021-10-15 08:15:00|220.03|217.83|220.02|217.82|220.29|218.09|219.49|217.29|0
1634286000000|2021-10-15 08:20:00|220.16|217.96|221.09|218.89|221.22|219.02|219.76|217.56|0
1634286300000|2021-10-15 08:25:00|221.22|219.02|220.82|218.62|221.49|219.29|220.69|218.49|0
1634286600000|2021-10-15 08:30:00|220.69|218.49|220.42|218.22|220.95|218.75|219.75|217.55|0
1634286900000|2021-10-15 08:35:00|220.55|218.35|220.82|218.62|220.95|218.75|220.42|218.22|0
1634287200000|2021-10-15 08:40:00|220.75|218.55|220.95|218.75|221.08|218.88|220.55|218.35|0
1634287500000|2021-10-15 08:45:00|221.08|218.88|220.68|218.48|221.21|219.01|220.41|218.21|0
1634287800000|2021-10-15 08:50:00|220.81|218.61|221.34|219.14|221.48|219.28|220.54|218.34|0
1634288100000|2021-10-15 08:55:00|221.21|219.01|221.61|219.41|221.61|219.41|221.21|219.01|0
1634288400000|2021-10-15 09:00:00|221.68|219.48|222.14|219.94|222.28|220.08|221.61|219.41|0
1634288700000|2021-10-15 09:05:00|222.28|220.08|222.41|220.21|222.54|220.34|222.14|219.94|0
1634289000000|2021-10-15 09:10:00|222.27|220.07|222.27|220.07|222.54|220.34|222.14|219.94|0
1634289300000|2021-10-15 09:15:00|222.14|219.94|222.27|220.07|222.41|220.21|222.14|219.94|0
1634289600000|2021-10-15 09:20:00|222.14|219.94|222.4|220.2|222.4|220.2|222.13|219.93|0
1634289900000|2021-10-15 09:25:00|222.27|220.07|221.46|219.26|222.27|220.07|221.46|219.26|0
1634290200000|2021-10-15 09:30:00|221.6|219.4|222.13|219.93|222.26|220.06|221.6|219.4|0
1634290500000|2021-10-15 09:35:00|222|219.8|222.53|220.33|222.53|220.33|221.73|219.53|0
1634290800000|2021-10-15 09:40:00|222.4|220.2|223.2|221|223.33|221.13|222.4|220.2|0
1634291100000|2021-10-15 09:45:00|223.33|221.13|222.26|220.06|223.47|221.27|222.26|220.06|0
1634291400000|2021-10-15 09:50:00|222.12|219.92|222.12|219.92|222.52|220.32|221.86|219.66|0
1634291700000|2021-10-15 09:55:00|222.26|220.06|221.05|218.85|222.26|220.06|220.52|218.32|0
1634292000000|2021-10-15 10:00:00|220.92|218.72|219.71|217.51|221.05|218.85|219.71|217.51|0
1634292300000|2021-10-15 10:05:00|219.58|217.38|220.51|218.31|220.78|218.58|219.45|217.25|0
1634292600000|2021-10-15 10:10:00|220.64|218.44|220.24|218.04|220.64|218.44|219.98|217.78|0
1634292900000|2021-10-15 10:15:00|220.38|218.18|220.64|218.44|221.04|218.84|220.24|218.04|0
1634293200000|2021-10-15 10:20:00|220.51|218.31|221.17|218.97|221.31|219.11|220.37|218.17|0
1634293500000|2021-10-15 10:25:00|221.04|218.84|219.17|216.97|221.04|218.84|219.04|216.84|0
1634293800000|2021-10-15 10:30:00|219.04|216.84|220.23|218.03|220.5|218.3|218.91|216.71|0
1634294100000|2021-10-15 10:35:00|220.3|218.1|220.77|218.57|220.77|218.57|220.23|218.03|0
1634294400000|2021-10-15 10:40:00|220.63|218.43|220.36|218.16|220.9|218.7|220.23|218.03|0
1634294700000|2021-10-15 10:45:00|220.43|218.23|220.83|218.63|220.9|218.7|219.96|217.76|0
1634295000000|2021-10-15 10:50:00|220.76|218.56|221.43|219.23|221.43|219.23|220.63|218.43|0
1634295300000|2021-10-15 10:55:00|221.29|219.09|221.29|219.09|221.43|219.23|220.63|218.43|0
1634295600000|2021-10-15 11:00:00|221.16|218.96|220.36|218.16|221.43|219.23|220.22|218.02|0
1634295900000|2021-10-15 11:05:00|220.49|218.29|220.75|218.55|220.75|218.55|220.22|218.02|0
1634296200000|2021-10-15 11:10:00|220.62|218.42|220.08|217.88|220.89|218.69|220.08|217.88|0
1634296500000|2021-10-15 11:15:00|219.95|217.75|219.95|217.75|220.35|218.15|219.82|217.62|0
1634296800000|2021-10-15 11:20:00|219.82|217.62|219.95|217.75|219.95|217.75|219.15|216.95|0
1634297100000|2021-10-15 11:25:00|219.81|217.61|219.28|217.08|219.95|217.75|219.15|216.95|0
1634297400000|2021-10-15 11:30:00|219.15|216.95|218.61|216.41|219.28|217.08|218.35|216.15|0
1634297700000|2021-10-15 11:35:00|218.75|216.55|218.75|216.55|218.75|216.55|218.22|216.02|0
1634298000000|2021-10-15 11:40:00|218.74|216.54|218.74|216.54|218.88|216.68|218.48|216.28|0
1634298300000|2021-10-15 11:45:00|218.68|216.48|219.14|216.94|219.14|216.94|218.61|216.41|0
1634298600000|2021-10-15 11:50:00|219.01|216.81|218.87|216.67|219.27|217.07|218.87|216.67|0
1634298900000|2021-10-15 11:55:00|219|216.8|219.4|217.2|219.67|217.47|218.87|216.67|0
1634299200000|2021-10-15 12:00:00|219.53|217.33|219.4|217.2|219.8|217.6|219.13|216.93|0
1634299500000|2021-10-15 12:05:00|219.27|217.07|219.13|216.93|219.53|217.33|219.13|216.93|0
1634299800000|2021-10-15 12:10:00|219.26|217.06|219.13|216.93|219.26|217.06|218.86|216.66|0
1634300100000|2021-10-15 12:15:00|219|216.8|219.53|217.33|219.53|217.33|218.99|216.79|0
1634300400000|2021-10-15 12:20:00|219.39|217.19|219.52|217.32|219.79|217.59|218.73|216.53|0
1634300700000|2021-10-15 12:25:00|219.66|217.46|220.52|218.32|221.52|219.32|219.26|217.06|0
1634301000000|2021-10-15 12:30:00|220.59|218.39|219.52|217.32|221.12|218.92|219.52|217.32|0
1634301300000|2021-10-15 12:35:00|219.65|217.45|217|214.8|219.92|217.72|217|214.8|0
1634301600000|2021-10-15 12:40:00|216.87|214.67|215.42|213.22|216.87|214.67|215.42|213.22|0
1634301900000|2021-10-15 12:45:00|215.29|213.09|216.21|214.01|216.73|214.53|215.29|213.09|0
1634302200000|2021-10-15 12:50:00|216.34|214.14|217.13|214.93|217.59|215.39|216.34|214.14|0
1634302500000|2021-10-15 12:55:00|217.26|215.06|217.65|215.45|217.65|215.45|216.99|214.79|0
1634302800000|2021-10-15 13:00:00|217.78|215.58|217.52|215.32|218.31|216.11|217.52|215.32|0
1634303100000|2021-10-15 13:05:00|217.39|215.19|217.52|215.32|218.05|215.85|216.99|214.79|0
1634303400000|2021-10-15 13:10:00|217.38|215.18|217.78|215.58|218.18|215.98|216.99|214.79|0
1634303700000|2021-10-15 13:15:00|217.91|215.71|217.64|215.44|218.57|216.37|217.25|215.05|0
1634304000000|2021-10-15 13:20:00|217.51|215.31|216.59|214.39|217.78|215.58|216.59|214.39|0
1634304300000|2021-10-15 13:25:00|216.45|214.25|216.06|213.86|216.59|214.39|214.88|212.68|0
1634304600000|2021-10-15 13:30:00|215.27|213.07|219.49|217.29|219.76|217.56|215.27|213.07|0
1634304900000|2021-10-15 13:35:00|218.96|216.76|216.22|214.02|218.96|216.76|214.51|212.31|0
1634305200000|2021-10-15 13:40:00|215.96|213.76|216.22|214.02|217.55|215.35|215.56|213.36|0
1634305500000|2021-10-15 13:45:00|216.09|213.89|215.69|213.49|216.75|214.55|214.77|212.57|0
1634305800000|2021-10-15 13:50:00|215.82|213.62|215.54|213.34|216.69|214.49|214.37|212.17|0
1634306100000|2021-10-15 13:55:00|215.67|213.47|213.18|210.98|215.8|213.6|213.18|210.98|0
1634306400000|2021-10-15 14:00:00|213.05|210.85|213.44|211.24|214.75|212.55|212.78|210.58|0
1634306700000|2021-10-15 14:05:00|213.57|211.37|210.08|207.88|213.7|211.5|209.95|207.75|0
1634307000000|2021-10-15 14:10:00|209.95|207.75|210.98|208.78|210.98|208.78|209.95|207.75|0
1634307300000|2021-10-15 14:15:00|210.85|208.65|211.76|209.56|212.03|209.83|210.33|208.13|0
1634307600000|2021-10-15 14:20:00|212.03|209.83|211.76|209.56|212.03|209.83|210.98|208.78|0
1634307900000|2021-10-15 14:25:00|211.89|209.69|216.76|214.56|216.76|214.56|211.76|209.56|0
1634308200000|2021-10-15 14:30:00|216.1|213.9|213.72|211.52|216.1|213.9|213.59|211.39|0
1634308500000|2021-10-15 14:35:00|213.98|211.78|212.41|210.21|214.64|212.44|212.41|210.21|0
1634308800000|2021-10-15 14:40:00|212.54|210.34|212.58|210.38|213.06|210.86|212.06|209.86|0
1634309100000|2021-10-15 14:45:00|212.71|210.51|212.03|209.83|212.94|210.74|211.27|209.07|0
1634309400000|2021-10-15 14:50:00|211.9|209.7|213.07|210.87|213.07|210.87|211.64|209.44|0
1634309700000|2021-10-15 14:55:00|213.4|211.2|211.76|209.56|213.4|211.2|211.76|209.56|0
1634310000000|2021-10-15 15:00:00|211.5|209.3|212.28|210.08|212.41|210.21|211.24|209.04|0
1634310300000|2021-10-15 15:05:00|212.15|209.95|212.15|209.95|213.07|210.87|211.89|209.69|0
1634310600000|2021-10-15 15:10:00|212.02|209.82|212.41|210.21|212.54|210.34|211.5|209.3|0
1634310900000|2021-10-15 15:15:00|212.28|210.08|211.76|209.56|212.8|210.6|211.76|209.56|0
1634311200000|2021-10-15 15:20:00|211.89|209.69|212.27|210.07|213.19|210.99|211.76|209.56|0
1634311500000|2021-10-15 15:25:00|212.14|209.94|214.08|211.88|214.34|212.14|211.88|209.68|0
1634311800000|2021-10-15 15:30:00|213.95|211.75|213.81|211.61|214.08|211.88|213.29|211.09|0
1634312100000|2021-10-15 15:35:00|213.68|211.48|215.12|212.92|215.12|212.92|213.55|211.35|0
1634312400000|2021-10-15 15:40:00|214.99|212.79|215.77|213.57|216.17|213.97|214.72|212.52|0
1634312700000|2021-10-15 15:45:00|216.03|213.83|215.9|213.7|216.03|213.83|214.72|212.52|0
1634313000000|2021-10-15 15:50:00|215.77|213.57|215.9|213.7|217.22|215.02|215.64|213.44|0
1634313300000|2021-10-15 15:55:00|216.03|213.83|216.16|213.96|216.42|214.22|215.37|213.17|0
1634313600000|2021-10-15 16:00:00|216.29|214.09|215.24|213.04|216.29|214.09|215.11|212.91|0
1634313900000|2021-10-15 16:05:00|215.37|213.17|214.97|212.77|215.89|213.69|214.58|212.38|0
1634314200000|2021-10-15 16:10:00|215.11|212.91|214.45|212.25|215.11|212.91|214.45|212.25|0
1634314500000|2021-10-15 16:15:00|214.58|212.38|214.45|212.25|214.58|212.38|213.92|211.72|0
1634314800000|2021-10-15 16:20:00|214.58|212.38|215.49|213.29|216.02|213.82|214.58|212.38|0
1634315100000|2021-10-15 16:25:00|215.62|213.42|215.1|212.9|216.28|214.08|215.1|212.9|0
1634315400000|2021-10-15 16:30:00|214.97|212.77|215.62|213.42|215.88|213.68|214.57|212.37|0
1634315700000|2021-10-15 16:35:00|215.75|213.55|214.96|212.76|216.14|213.94|214.7|212.5|0
1634316000000|2021-10-15 16:40:00|214.83|212.63|213.52|211.32|215.09|212.89|213.39|211.19|0
1634316300000|2021-10-15 16:45:00|213.39|211.19|213.78|211.58|214.04|211.84|213.13|210.93|0
1634316600000|2021-10-15 16:50:00|213.65|211.45|213.39|211.19|213.91|211.71|213.13|210.93|0
1634316900000|2021-10-15 16:55:00|213.52|211.32|213.52|211.32|213.52|211.32|213|210.8|0
1634317200000|2021-10-15 17:00:00|213.65|211.45|214.43|212.23|214.82|212.62|213.39|211.19|0
1634317500000|2021-10-15 17:05:00|214.56|212.36|213.38|211.18|214.56|212.36|212.86|210.66|0
1634317800000|2021-10-15 17:10:00|213.51|211.31|214.29|212.09|214.29|212.09|212.99|210.79|0
1634318100000|2021-10-15 17:15:00|214.16|211.96|214.55|212.35|215.08|212.88|214.03|211.83|0
1634318400000|2021-10-15 17:20:00|214.68|212.48|214.16|211.96|214.81|212.61|214.16|211.96|0
1634318700000|2021-10-15 17:25:00|214.42|212.22|214.42|212.22|214.42|212.22|213.77|211.57|0
1634319000000|2021-10-15 17:30:00|214.29|212.09|212.85|210.65|214.29|212.09|212.85|210.65|0
1634319300000|2021-10-15 17:35:00|212.98|210.78|212.72|210.52|213.11|210.91|212.59|210.39|0
1634319600000|2021-10-15 17:40:00|212.85|210.65|212.72|210.52|213.24|211.04|212.72|210.52|0
1634319900000|2021-10-15 17:45:00|212.85|210.65|211.81|209.61|212.85|210.65|211.68|209.48|0
1634320200000|2021-10-15 17:50:00|211.68|209.48|211.67|209.47|211.81|209.61|211.42|209.22|0
1634320500000|2021-10-15 17:55:00|211.74|209.54|212.06|209.86|212.19|209.99|211.74|209.54|0
1634320800000|2021-10-15 18:00:00|211.93|209.73|209.73|207.53|211.93|209.73|209.6|207.4|0
1634321100000|2021-10-15 18:05:00|209.93|207.73|210.44|208.24|211.34|209.14|209.93|207.73|0
1634321400000|2021-10-15 18:10:00|210.31|208.11|210.44|208.24|210.57|208.37|210.05|207.85|0
1634321700000|2021-10-15 18:15:00|210.31|208.11|210.44|208.24|210.57|208.37|210.31|208.11|0
1634322000000|2021-10-15 18:20:00|210.31|208.11|210.05|207.85|210.57|208.37|209.92|207.72|0
1634322300000|2021-10-15 18:25:00|210.18|207.98|210.43|208.23|210.56|208.36|209.41|207.21|0
1634322600000|2021-10-15 18:30:00|210.3|208.1|211.2|209|211.33|209.13|210.3|208.1|0
1634322900000|2021-10-15 18:35:00|211.33|209.13|210.94|208.74|211.98|209.78|210.94|208.74|0
1634323200000|2021-10-15 18:40:00|211.07|208.87|211.59|209.39|211.97|209.77|211.07|208.87|0
1634323500000|2021-10-15 18:45:00|211.72|209.52|211.97|209.77|212.49|210.29|211.72|209.52|0
1634323800000|2021-10-15 18:50:00|212.1|209.9|212.1|209.9|212.62|210.42|211.84|209.64|0
1634324100000|2021-10-15 18:55:00|211.97|209.77|210.42|208.22|211.97|209.77|210.16|207.96|0
1634324400000|2021-10-15 19:00:00|210.55|208.35|212.74|210.54|212.74|210.54|210.16|207.96|0
1634324700000|2021-10-15 19:05:00|212.87|210.67|213.78|211.58|214.04|211.84|212.35|210.15|0
1634325000000|2021-10-15 19:10:00|214.04|211.84|212.48|210.28|214.04|211.84|212.35|210.15|0
1634325300000|2021-10-15 19:15:00|212.74|210.54|212.87|210.67|213.12|210.92|211.44|209.24|0
1634325600000|2021-10-15 19:20:00|212.99|210.79|212.99|210.79|214.03|211.83|212.99|210.79|0
1634325900000|2021-10-15 19:25:00|212.86|210.66|211.7|209.5|212.99|210.79|211.05|208.85|0
1634326200000|2021-10-15 19:30:00|211.57|209.37|212.34|210.14|213.25|211.05|211.57|209.37|0
1634326500000|2021-10-15 19:35:00|212.47|210.27|212.21|210.01|213.25|211.05|211.95|209.75|0
1634326800000|2021-10-15 19:40:00|212.34|210.14|212.34|210.14|212.73|210.53|211.95|209.75|0
1634327100000|2021-10-15 19:45:00|212.6|210.4|213.5|211.3|213.5|211.3|212.34|210.14|0
1634327400000|2021-10-15 19:50:00|213.37|211.17|212.72|210.52|213.89|211.69|211.94|209.74|0
1634327700000|2021-10-15 19:55:00|212.46|210.26|212.46|210.26|212.72|210.52|210.91|208.71|0
1634328000000|2021-10-15 20:00:00|211.68|209.48|211.42|209.22|212.2|210|210.65|208.45|0
1634328300000|2021-10-15 20:05:00|211.55|209.35|212.45|210.25|212.96|210.76|211.42|209.22|0
1634328600000|2021-10-15 20:10:00|212.32|210.12|212.57|210.37|212.7|210.5|212.32|210.12|0
1634540700000|2021-10-18 07:05:00|220.41|218.21|220.54|218.34|221.34|219.14|219.49|217.29|0
1634541000000|2021-10-18 07:10:00|220.61|218.41|219.88|217.68|220.67|218.47|219.62|217.42|0
1634541300000|2021-10-18 07:15:00|220.01|217.81|220.93|218.73|220.93|218.73|219.35|217.15|0
1634541600000|2021-10-18 07:20:00|221.07|218.87|223.45|221.25|224.52|222.32|221.07|218.87|0
1634541900000|2021-10-18 07:25:00|223.32|221.12|221.19|218.99|223.32|221.12|220.4|218.2|0
1634542200000|2021-10-18 07:30:00|221.06|218.86|221.19|218.99|222.32|220.12|220.67|218.47|0
1634542500000|2021-10-18 07:35:00|221.32|219.12|221.85|219.65|221.92|219.72|220.6|218.4|0
1634542800000|2021-10-18 07:40:00|222.12|219.92|221.85|219.65|222.38|220.18|221.58|219.38|0
1634543100000|2021-10-18 07:45:00|221.98|219.78|221.45|219.25|221.98|219.78|221.05|218.85|0
1634543400000|2021-10-18 07:50:00|221.52|219.32|221.18|218.98|221.85|219.65|220.92|218.72|0
1634543700000|2021-10-18 07:55:00|221.32|219.12|220.92|218.72|221.32|219.12|219.86|217.66|0
1634544000000|2021-10-18 08:00:00|221.18|218.98|218.42|216.22|221.31|219.11|218.28|216.08|0
1634544300000|2021-10-18 08:05:00|218.68|216.48|218.02|215.82|219.07|216.87|217.96|215.76|0
1634544600000|2021-10-18 08:10:00|218.15|215.95|218.28|216.08|218.67|216.47|217.63|215.43|0
1634544900000|2021-10-18 08:15:00|218.22|216.02|218.28|216.08|218.8|216.6|218.15|215.95|0
1634545200000|2021-10-18 08:20:00|218.41|216.21|218.61|216.41|218.8|216.6|217.49|215.29|0
1634545500000|2021-10-18 08:25:00|218.54|216.34|219.06|216.86|219.32|217.12|218.41|216.21|0
1634545800000|2021-10-18 08:30:00|219.19|216.99|219.45|217.25|219.85|217.65|218.8|216.6|0
1634546100000|2021-10-18 08:35:00|219.32|217.12|220.11|217.91|220.37|218.17|218.93|216.73|0
1634546400000|2021-10-18 08:40:00|220.24|218.04|219.84|217.64|220.9|218.7|219.58|217.38|0
1634546700000|2021-10-18 08:45:00|219.71|217.51|219.97|217.77|220.11|217.91|219.18|216.98|0
1634547000000|2021-10-18 08:50:00|220.1|217.9|220.37|218.17|220.63|218.43|219.97|217.77|0
1634547300000|2021-10-18 08:55:00|220.5|218.3|220.89|218.69|220.89|218.69|220.23|218.03|0
1634547600000|2021-10-18 09:00:00|221.02|218.82|222.21|220.01|222.74|220.54|220.76|218.56|0
1634547900000|2021-10-18 09:05:00|222.08|219.88|221.55|219.35|222.15|219.95|221.28|219.08|0
1634548200000|2021-10-18 09:10:00|221.42|219.22|222.34|220.14|222.61|220.41|221.42|219.22|0
1634548500000|2021-10-18 09:15:00|222.47|220.27|221.28|219.08|222.6|220.4|221.28|219.08|0
1634548800000|2021-10-18 09:20:00|221.54|219.34|221.01|218.81|221.54|219.34|220.88|218.68|0
1634549100000|2021-10-18 09:25:00|221.14|218.94|219.82|217.62|221.14|218.94|219.82|217.62|0
1634549400000|2021-10-18 09:30:00|219.69|217.49|220.88|218.68|221.01|218.81|219.69|217.49|0
1634549700000|2021-10-18 09:35:00|221.01|218.81|221.27|219.07|221.54|219.34|220.74|218.54|0
1634550000000|2021-10-18 09:40:00|221.53|219.33|221.8|219.6|222.06|219.86|221.14|218.94|0
1634550300000|2021-10-18 09:45:00|221.93|219.73|221.73|219.53|222.46|220.26|221.66|219.46|0
1634550600000|2021-10-18 09:50:00|221.8|219.6|221.53|219.33|221.93|219.73|221.13|218.93|0
1634550900000|2021-10-18 09:55:00|221.6|219.4|221.92|219.72|222.19|219.99|221.6|219.4|0
1634551200000|2021-10-18 10:00:00|221.99|219.79|221.52|219.32|222.39|220.19|221.39|219.19|0
1634551500000|2021-10-18 10:05:00|221.13|218.93|221.39|219.19|221.65|219.45|220.86|218.66|0
1634551800000|2021-10-18 10:10:00|221.65|219.45|223.24|221.04|223.38|221.18|221.52|219.32|0
1634552100000|2021-10-18 10:15:00|223.38|221.18|223.77|221.57|224.71|222.51|223.24|221.04|0
1634552400000|2021-10-18 10:20:00|223.64|221.44|223.11|220.91|223.64|221.44|222.44|220.24|0
1634552700000|2021-10-18 10:25:00|223.24|221.04|222.57|220.37|223.24|221.04|222.44|220.24|0
1634553000000|2021-10-18 10:30:00|222.44|220.24|221.78|219.58|222.57|220.37|221.64|219.44|0
1634553300000|2021-10-18 10:35:00|221.64|219.44|222.17|219.97|222.3|220.1|221.64|219.44|0
1634553600000|2021-10-18 10:40:00|222.11|219.91|220.65|218.45|222.3|220.1|220.45|218.25|0
1634553900000|2021-10-18 10:45:00|220.85|218.65|221.5|219.3|221.77|219.57|220.78|218.58|0
1634554200000|2021-10-18 10:50:00|221.64|219.44|222.16|219.96|222.43|220.23|221.64|219.44|0
1634554500000|2021-10-18 10:55:00|222.03|219.83|222.43|220.23|222.43|220.23|221.5|219.3|0
1634554800000|2021-10-18 11:00:00|222.36|220.16|221.23|219.03|222.36|220.16|221.23|219.03|0
1634555100000|2021-10-18 11:05:00|221.37|219.17|219.65|217.45|221.5|219.3|219.52|217.32|0
1634555400000|2021-10-18 11:10:00|219.78|217.58|219.78|217.58|220.17|217.97|219.65|217.45|0
1634555700000|2021-10-18 11:15:00|219.85|217.65|219.51|217.31|219.91|217.71|219.38|217.18|0
1634556000000|2021-10-18 11:20:00|219.64|217.44|218.99|216.79|219.64|217.44|218.85|216.65|0
1634556300000|2021-10-18 11:25:00|218.92|216.72|217.8|215.6|219.38|217.18|217.8|215.6|0
1634556600000|2021-10-18 11:30:00|217.54|215.34|219.11|216.91|219.24|217.04|217.54|215.34|0
1634556900000|2021-10-18 11:35:00|218.98|216.78|220.29|218.09|220.69|218.49|218.46|216.26|0
1634557200000|2021-10-18 11:40:00|220.43|218.23|220.42|218.22|220.69|218.49|219.9|217.7|0
1634557500000|2021-10-18 11:45:00|220.56|218.36|220.55|218.35|220.95|218.75|220.42|218.22|0
1634557800000|2021-10-18 11:50:00|220.62|218.42|220.02|217.82|220.82|218.62|219.89|217.69|0
1634558100000|2021-10-18 11:55:00|220.09|217.89|220.55|218.35|220.82|218.62|220.09|217.89|0
1634558400000|2021-10-18 12:00:00|220.68|218.48|222.73|220.53|223.6|221.4|220.68|218.48|0
1634558700000|2021-10-18 12:05:00|222.53|220.33|221.07|218.87|222.53|220.33|221.07|218.87|0
1634559000000|2021-10-18 12:10:00|221.21|219.01|221.47|219.27|221.87|219.67|221.07|218.87|0
1634559300000|2021-10-18 12:15:00|221.34|219.14|221.33|219.13|222|219.8|220.81|218.61|0
1634559600000|2021-10-18 12:20:00|221.2|219|221.4|219.2|221.8|219.6|220.67|218.47|0
1634559900000|2021-10-18 12:25:00|221.46|219.26|222.52|220.32|222.79|220.59|221.33|219.13|0
1634560200000|2021-10-18 12:30:00|222.65|220.45|222.39|220.19|223.05|220.85|221.99|219.79|0
1634560500000|2021-10-18 12:35:00|222.52|220.32|221.85|219.65|223.18|220.98|221.85|219.65|0
1634560800000|2021-10-18 12:40:00|222.12|219.92|222.12|219.92|222.52|220.32|221.72|219.52|0
1634561100000|2021-10-18 12:45:00|222.25|220.05|224.51|222.31|224.91|222.71|222.25|220.05|0
1634561400000|2021-10-18 12:50:00|224.38|222.18|226.92|224.72|227.33|225.13|224.38|222.18|0
1634561700000|2021-10-18 12:55:00|226.79|224.59|225.38|223.18|226.79|224.59|225.38|223.18|0
1634562000000|2021-10-18 13:00:00|225.44|223.24|224.9|222.7|226.11|223.91|224.64|222.44|0
1634562300000|2021-10-18 13:05:00|224.77|222.57|224.37|222.17|225.57|223.37|223.97|221.77|0
1634562600000|2021-10-18 13:10:00|224.5|222.3|224.77|222.57|225.97|223.77|224.37|222.17|0
1634562900000|2021-10-18 13:15:00|224.63|222.43|224.23|222.03|225.03|222.83|224.1|221.9|0
1634563200000|2021-10-18 13:20:00|224.1|221.9|223.56|221.36|224.36|222.16|223.43|221.23|0
1634563500000|2021-10-18 13:25:00|223.43|221.23|223.29|221.09|223.96|221.76|223.03|220.83|0
1634563800000|2021-10-18 13:30:00|223.16|220.96|225.29|223.09|225.29|223.09|222.5|220.3|0
1634564100000|2021-10-18 13:35:00|225.56|223.36|225.29|223.09|226.9|224.7|225.03|222.83|0
1634564400000|2021-10-18 13:40:00|225.02|222.82|219.98|217.78|225.96|223.76|219.85|217.65|0
1634564700000|2021-10-18 13:45:00|219.85|217.65|217.61|215.41|220.24|218.04|217.09|214.89|0
1634565000000|2021-10-18 13:50:00|217.48|215.28|217.78|215.58|219.44|217.24|215.79|213.59|0
1634565300000|2021-10-18 13:55:00|218.04|215.84|216.6|214.4|218.04|215.84|215.56|213.36|0
1634565600000|2021-10-18 14:00:00|216.21|214.01|215.43|213.23|216.86|214.66|215.3|213.1|0
1634565900000|2021-10-18 14:05:00|215.56|213.36|214.52|212.32|215.69|213.49|214.39|212.19|0
1634566200000|2021-10-18 14:10:00|214.65|212.45|214.65|212.45|216.07|213.87|214.52|212.32|0
1634566500000|2021-10-18 14:15:00|214.77|212.57|215.94|213.74|216.98|214.78|214.65|212.45|0
1634566800000|2021-10-18 14:20:00|216.2|214|215.81|213.61|217.5|215.3|215.42|213.22|0
1634567100000|2021-10-18 14:25:00|216.07|213.87|214.51|212.31|216.07|213.87|214.12|211.92|0
1634567400000|2021-10-18 14:30:00|214.25|212.05|215.54|213.34|216.85|214.65|214.12|211.92|0
1634567700000|2021-10-18 14:35:00|215.8|213.6|215.02|212.82|216.84|214.64|214.76|212.56|0
1634568000000|2021-10-18 14:40:00|214.89|212.69|213.6|211.4|215.02|212.82|212.7|210.5|0
1634568300000|2021-10-18 14:45:00|213.47|211.27|212.45|210.25|214.5|212.3|212.45|210.25|0
1634568600000|2021-10-18 14:50:00|212.32|210.12|212.84|210.64|213.36|211.16|212.32|210.12|0
1634568900000|2021-10-18 14:55:00|212.71|210.51|212.58|210.38|213.36|211.16|212.32|210.12|0
1634569200000|2021-10-18 15:00:00|212.45|210.25|211.55|209.35|212.71|210.51|211.55|209.35|0
1634569500000|2021-10-18 15:05:00|211.54|209.34|210.26|208.06|211.8|209.6|209.49|207.29|0
1634569800000|2021-10-18 15:10:00|210.39|208.19|210.26|208.06|210.9|208.7|209.62|207.42|0
1634570100000|2021-10-18 15:15:00|210.13|207.93|207.83|205.63|210.38|208.18|207.7|205.5|0
1634570400000|2021-10-18 15:20:00|207.7|205.5|207.19|204.99|208.21|206.01|206.56|204.36|0
1634570700000|2021-10-18 15:25:00|207.06|204.86|208.97|206.77|208.97|206.77|207.06|204.86|0
1634571000000|2021-10-18 15:30:00|209.48|207.28|209.2|207|221.16|218.96|207.17|204.97|0
1634571300000|2021-10-18 15:35:00|209.08|206.88|209.97|207.77|210.35|208.15|208.69|206.49|0
1634571600000|2021-10-18 15:40:00|210.09|207.89|210.09|207.89|210.22|208.02|209.84|207.64|0
1634571900000|2021-10-18 15:45:00|209.96|207.76|208.69|206.49|210.09|207.89|208.56|206.36|0
1634572200000|2021-10-18 15:50:00|208.81|206.61|207.67|205.47|208.81|206.61|207.67|205.47|0
1634572500000|2021-10-18 15:55:00|207.8|205.6|208.17|205.97|208.3|206.1|207.54|205.34|0
1634572800000|2021-10-18 16:00:00|208.05|205.85|207.79|205.59|208.56|206.36|207.66|205.46|0
1634573100000|2021-10-18 16:05:00|207.92|205.72|207.41|205.21|208.04|205.84|207.03|204.83|0
1634573400000|2021-10-18 16:10:00|207.28|205.08|207.79|205.59|208.17|205.97|207.03|204.83|0
1634573700000|2021-10-18 16:15:00|207.66|205.46|207.91|205.71|208.17|205.97|207.41|205.21|0
1634574000000|2021-10-18 16:20:00|208.04|205.84|208.42|206.22|208.55|206.35|207.66|205.46|0
1634574300000|2021-10-18 16:25:00|208.29|206.09|208.29|206.09|209.05|206.85|208.16|205.96|0
1634574600000|2021-10-18 16:30:00|208.42|206.22|207.78|205.58|208.67|206.47|207.78|205.58|0
1634574900000|2021-10-18 16:35:00|207.91|205.71|208.28|206.08|208.41|206.21|207.65|205.45|0
1634575200000|2021-10-18 16:40:00|208.16|205.96|208.79|206.59|208.79|206.59|208.16|205.96|0
1634575500000|2021-10-18 16:45:00|208.92|206.72|209.17|206.97|209.55|207.35|208.66|206.46|0
1634575800000|2021-10-18 16:50:00|209.3|207.1|209.55|207.35|209.68|207.48|209.17|206.97|0
1634576100000|2021-10-18 16:55:00|209.42|207.22|209.17|206.97|209.93|207.73|208.91|206.71|0
1634576400000|2021-10-18 17:00:00|209.29|207.09|208.91|206.71|209.42|207.22|208.65|206.45|0
1634576700000|2021-10-18 17:05:00|209.04|206.84|209.16|206.96|209.29|207.09|208.91|206.71|0
1634577000000|2021-10-18 17:10:00|209.03|206.83|208.65|206.45|209.16|206.96|208.65|206.45|0
1634577300000|2021-10-18 17:15:00|208.52|206.32|207.89|205.69|208.78|206.58|207.63|205.43|0
1634577600000|2021-10-18 17:20:00|208.01|205.81|208.01|205.81|208.27|206.07|207.88|205.68|0
1634577900000|2021-10-18 17:25:00|208.14|205.94|208.01|205.81|208.14|205.94|207.63|205.43|0
1634578200000|2021-10-18 17:30:00|207.88|205.68|207.5|205.3|207.88|205.68|207.37|205.17|0
1634578500000|2021-10-18 17:35:00|207.63|205.43|208|205.8|208|205.8|207.5|205.3|0
1634578800000|2021-10-18 17:40:00|208.13|205.93|208.26|206.06|208.89|206.69|208.13|205.93|0
1634579100000|2021-10-18 17:45:00|208.13|205.93|208.51|206.31|208.76|206.56|208|205.8|0
1634579400000|2021-10-18 17:50:00|208.38|206.18|208.25|206.05|208.51|206.31|207.74|205.54|0
1634579700000|2021-10-18 17:55:00|208.38|206.18|208.5|206.3|208.63|206.43|208.12|205.92|0
1634580000000|2021-10-18 18:00:00|208.63|206.43|208.37|206.17|209.39|207.19|208.37|206.17|0
1634580300000|2021-10-18 18:05:00|208.25|206.05|208.63|206.43|208.76|206.56|208.12|205.92|0
1634580600000|2021-10-18 18:10:00|208.57|206.37|209.01|206.81|209.01|206.81|208.37|206.17|0
1634580900000|2021-10-18 18:15:00|209.13|206.93|208.62|206.42|209.13|206.93|208.37|206.17|0
1634581200000|2021-10-18 18:20:00|208.69|206.49|209|206.8|209.13|206.93|208.62|206.42|0
1634581500000|2021-10-18 18:25:00|209.13|206.93|208.36|206.16|209.77|207.57|208.36|206.16|0
1634581800000|2021-10-18 18:30:00|208.62|206.42|208.23|206.03|209|206.8|207.98|205.78|0
1634582100000|2021-10-18 18:35:00|208.36|206.16|208.74|206.54|209.12|206.92|207.98|205.78|0
1634582400000|2021-10-18 18:40:00|208.61|206.41|208.23|206.03|208.61|206.41|207.98|205.78|0
1634582700000|2021-10-18 18:45:00|208.36|206.16|207.97|205.77|208.74|206.54|207.97|205.77|0
1634583000000|2021-10-18 18:50:00|207.85|205.65|207.08|204.88|207.85|205.65|206.96|204.76|0
1634583300000|2021-10-18 18:55:00|207.21|205.01|207.33|205.13|207.33|205.13|206.7|204.5|0
1634583600000|2021-10-18 19:00:00|207.46|205.26|207.46|205.26|208.1|205.9|207.08|204.88|0
1634583900000|2021-10-18 19:05:00|207.59|205.39|207.71|205.51|208.09|205.89|207.46|205.26|0
1634584200000|2021-10-18 19:10:00|207.58|205.38|207.07|204.87|207.71|205.51|206.06|203.86|0
1634584500000|2021-10-18 19:15:00|207.2|205|206.19|203.99|207.33|205.13|206.19|203.99|0
1634584800000|2021-10-18 19:20:00|206.31|204.11|206.19|203.99|206.31|204.11|205.3|203.1|0
1634585100000|2021-10-18 19:25:00|206.31|204.11|206.75|204.55|207.7|205.5|206.19|203.99|0
1634585400000|2021-10-18 19:30:00|206.82|204.62|207.7|205.5|207.7|205.5|206.56|204.36|0
1634585700000|2021-10-18 19:35:00|207.83|205.63|207.06|204.86|207.83|205.63|206.94|204.74|0
1634586000000|2021-10-18 19:40:00|207.19|204.99|207.32|205.12|207.7|205.5|206.43|204.23|0
1634586300000|2021-10-18 19:45:00|207.44|205.24|206.17|203.97|207.44|205.24|205.55|203.35|0
1634586600000|2021-10-18 19:50:00|205.8|203.6|205.04|202.84|206.81|204.61|204.41|202.21|0
1634586900000|2021-10-18 19:55:00|205.1|202.9|205.41|203.21|206.17|203.97|205.04|202.84|0
1634587200000|2021-10-18 20:00:00|205.79|203.59|206.04|203.84|206.68|204.48|205.66|203.46|0
1634587500000|2021-10-18 20:05:00|206.42|204.22|206.67|204.47|206.67|204.47|206.17|203.97|0
1634587800000|2021-10-18 20:10:00|206.54|204.34|205.79|203.59|206.67|204.47|205.66|203.46|0
1634588100000|2021-10-18 20:15:00|206.24|203.64|206.74|204.14|206.87|204.27|206.24|203.64|0
1634588400000|2021-10-18 20:20:00|206.61|204.01|206.61|204.01|206.74|204.14|206.49|203.89|0
1634588700000|2021-10-18 20:25:00|206.48|203.88|206.61|204.01|206.61|204.01|206.48|203.88|0
1634589000000|2021-10-18 20:30:00|206.48|203.88|206.36|203.76|206.61|204.01|206.23|203.63|0
1634589300000|2021-10-18 20:35:00|206.35|203.75|206.1|203.5|206.61|204.01|206.1|203.5|0
1634589600000|2021-10-18 20:40:00|206.23|203.63|206.22|203.62|206.35|203.75|206.1|203.5|0
1634589900000|2021-10-18 20:45:00|206.1|203.5|206.85|204.25|206.85|204.25|206.1|203.5|0
1634590200000|2021-10-18 20:50:00|206.73|204.13|206.22|203.62|206.73|204.13|206.22|203.62|0
1634590500000|2021-10-18 20:55:00|206.09|203.49|206.54|203.94|206.79|204.19|206.09|203.49|0
1634590800000|2021-10-18 21:00:00|206.55|203.95|206.45|203.85|206.62|204.02|206.29|203.69|0
1634591100000|2021-10-18 21:05:00|206.38|203.78|206.29|203.69|206.38|203.78|206.24|203.64|0
1634591400000|2021-10-18 21:10:00|206.27|203.67|206.23|203.63|206.27|203.67|206.23|203.63|0
1634591700000|2021-10-18 21:15:00|206.1|203.5|206.19|203.59|206.21|203.61|206.06|203.46|0
1634592000000|2021-10-18 21:20:00|206.21|203.61|206.21|203.61|206.24|203.64|206.1|203.5|0
1634592300000|2021-10-18 21:25:00|206.23|203.63|206.15|203.55|206.23|203.63|206.11|203.51|0
1634592900000|2021-10-18 21:35:00|206.13|203.53|206.14|203.54|206.18|203.58|206.09|203.49|0
1634593200000|2021-10-18 21:40:00|206.18|203.58|206.11|203.51|206.2|203.6|206.09|203.49|0
1634593500000|2021-10-18 21:45:00|206.14|203.54|206.2|203.6|206.2|203.6|206.14|203.54|0
1634593800000|2021-10-18 21:50:00|206.18|203.58|206.14|203.54|206.25|203.65|206.14|203.54|0
1634594100000|2021-10-18 21:55:00|206.21|203.61|206.08|203.48|206.32|203.72|206.05|203.45|0
1634594400000|2021-10-18 22:00:00|206.26|203.66|206.57|203.97|206.57|203.97|206.07|203.47|0
1634594700000|2021-10-18 22:05:00|206.44|203.84|206.44|203.84|206.57|203.97|206.31|203.71|0
1634595000000|2021-10-18 22:10:00|206.31|203.71|206.69|204.09|206.69|204.09|206.19|203.59|0
1634595300000|2021-10-18 22:15:00|206.56|203.96|207.19|204.59|207.19|204.59|206.56|203.96|0
1634595600000|2021-10-18 22:20:00|207.13|204.53|207.45|204.85|207.57|204.97|207.07|204.47|0
1634595900000|2021-10-18 22:25:00|207.57|204.97|207.44|204.84|207.57|204.97|207.19|204.59|0
1634596200000|2021-10-18 22:30:00|207.32|204.72|207.31|204.71|207.44|204.84|207.06|204.46|0
1634596500000|2021-10-18 22:35:00|207.44|204.84|207.69|205.09|207.82|205.22|207.44|204.84|0
1634596800000|2021-10-18 22:40:00|207.63|205.03|208.07|205.47|208.2|205.6|207.57|204.97|0
1634597100000|2021-10-18 22:45:00|207.94|205.34|207.94|205.34|208.2|205.6|207.94|205.34|0
1634597400000|2021-10-18 22:50:00|207.82|205.22|207.81|205.21|207.82|205.22|207.43|204.83|0
1634597700000|2021-10-18 22:55:00|207.94|205.34|208.19|205.59|208.32|205.72|207.94|205.34|0
1634598000000|2021-10-18 23:00:00|207.94|205.34|207.56|204.96|208.06|205.46|207.43|204.83|0
1634598300000|2021-10-18 23:05:00|207.68|205.08|208.19|205.59|208.19|205.59|207.55|204.95|0
1634598600000|2021-10-18 23:10:00|208.06|205.46|207.8|205.2|208.06|205.46|207.55|204.95|0
1634598900000|2021-10-18 23:15:00|207.93|205.33|207.68|205.08|208.18|205.58|207.68|205.08|0
1634599200000|2021-10-18 23:20:00|207.8|205.2|207.55|204.95|207.93|205.33|207.42|204.82|0
1634599500000|2021-10-18 23:25:00|207.67|205.07|207.42|204.82|207.93|205.33|207.29|204.69|0
1634599800000|2021-10-18 23:30:00|207.16|204.56|206.66|204.06|207.16|204.56|206.28|203.68|0
1634600100000|2021-10-18 23:35:00|206.53|203.93|206.65|204.05|206.78|204.18|206.53|203.93|0
1634600400000|2021-10-18 23:40:00|206.78|204.18|205.52|202.92|206.78|204.18|205.14|202.54|0
1634600700000|2021-10-18 23:45:00|205.64|203.04|205.77|203.17|206.02|203.42|205.51|202.91|0
1634601000000|2021-10-18 23:50:00|205.89|203.29|205.64|203.04|206.02|203.42|205.26|202.66|0
1634601300000|2021-10-18 23:55:00|205.76|203.16|205.64|203.04|205.89|203.29|205.51|202.91|0
1634601600000|2021-10-19 00:00:00|205.51|202.91|204.88|202.28|205.76|203.16|204.63|202.03|0
1634601900000|2021-10-19 00:05:00|205|202.4|205.25|202.65|205.51|202.91|205|202.4|0
1634602200000|2021-10-19 00:10:00|205.19|202.59|204.87|202.27|205.25|202.65|204.87|202.27|0
1634602500000|2021-10-19 00:15:00|205|202.4|203.12|200.52|205.12|202.52|202.37|199.77|0
1634602800000|2021-10-19 00:20:00|202.99|200.39|204.12|201.52|204.37|201.77|202.87|200.27|0
1634603100000|2021-10-19 00:25:00|204.24|201.64|204.49|201.89|204.74|202.14|204.24|201.64|0
1634603400000|2021-10-19 00:30:00|204.36|201.76|204.49|201.89|204.62|202.02|204.11|201.51|0
1634603700000|2021-10-19 00:35:00|204.36|201.76|206.25|203.65|206.25|203.65|204.36|201.76|0
1634604000000|2021-10-19 00:40:00|206.19|203.59|206.19|203.59|207.13|204.53|206.12|203.52|0
1634604300000|2021-10-19 00:45:00|206.25|203.65|205.87|203.27|207.13|204.53|205.74|203.14|0
1634604600000|2021-10-19 00:50:00|205.99|203.39|205.99|203.39|206.37|203.77|205.86|203.26|0
1634604900000|2021-10-19 00:55:00|206.12|203.52|205.74|203.14|206.62|204.02|205.36|202.76|0
1634605200000|2021-10-19 01:00:00|205.86|203.26|206.36|203.76|206.49|203.89|205.48|202.88|0
1634605500000|2021-10-19 01:05:00|206.49|203.89|206.87|204.27|207.12|204.52|206.49|203.89|0
1634605800000|2021-10-19 01:10:00|206.99|204.39|207.37|204.77|207.63|205.03|206.87|204.27|0
1634606100000|2021-10-19 01:15:00|207.5|204.9|207.31|204.71|208.01|205.41|206.99|204.39|0
1634606400000|2021-10-19 01:20:00|207.24|204.64|208|205.4|208|205.4|206.74|204.14|0
1634606700000|2021-10-19 01:25:00|207.81|205.21|207.62|205.02|208|205.4|207.49|204.89|0
1634607000000|2021-10-19 01:30:00|207.75|205.15|206.73|204.13|208.13|205.53|206.73|204.13|0
1634607300000|2021-10-19 01:35:00|206.86|204.26|206.73|204.13|206.86|204.26|206.1|203.5|0
1634607600000|2021-10-19 01:40:00|206.6|204|206.6|204|206.85|204.25|206.47|203.87|0
1634607900000|2021-10-19 01:45:00|206.47|203.87|206.22|203.62|206.47|203.87|205.71|203.11|0
1634608200000|2021-10-19 01:50:00|206.16|203.56|204.83|202.23|206.47|203.87|204.83|202.23|0
1634608500000|2021-10-19 01:55:00|204.7|202.1|204.2|201.6|204.7|202.1|203.7|201.1|0
1634608800000|2021-10-19 02:00:00|204.07|201.47|204.07|201.47|204.32|201.72|203.95|201.35|0
1634609100000|2021-10-19 02:05:00|203.95|201.35|204.82|202.22|204.82|202.22|203.95|201.35|0
1634609400000|2021-10-19 02:10:00|204.7|202.1|204.7|202.1|205.07|202.47|204.7|202.1|0
1634609700000|2021-10-19 02:15:00|204.57|201.97|204.94|202.34|205.2|202.6|204.57|201.97|0
1634610000000|2021-10-19 02:20:00|205.07|202.47|205.45|202.85|205.7|203.1|204.94|202.34|0
1634610300000|2021-10-19 02:25:00|205.51|202.91|205.44|202.84|205.7|203.1|205.32|202.72|0
1634610600000|2021-10-19 02:30:00|205.32|202.72|205.69|203.09|205.82|203.22|205.07|202.47|0
1634610900000|2021-10-19 02:35:00|205.82|203.22|206.2|203.6|206.2|203.6|205.69|203.09|0
1634611200000|2021-10-19 02:40:00|206.07|203.47|206.45|203.85|206.57|203.97|205.94|203.34|0
1634611500000|2021-10-19 02:45:00|206.51|203.91|205.81|203.21|206.7|204.1|205.81|203.21|0
1634611800000|2021-10-19 02:50:00|205.88|203.28|205.94|203.34|206.13|203.53|205.69|203.09|0
1634612100000|2021-10-19 02:55:00|205.75|203.15|205.81|203.21|206.06|203.46|205.68|203.08|0
1634612400000|2021-10-19 03:00:00|206|203.4|205.43|202.83|206|203.4|205.3|202.7|0
1634612700000|2021-10-19 03:05:00|205.3|202.7|205.55|202.95|205.68|203.08|205.3|202.7|0
1634613000000|2021-10-19 03:10:00|205.68|203.08|205.17|202.57|205.8|203.2|205.05|202.45|0
1634613300000|2021-10-19 03:15:00|205.05|202.45|205.93|203.33|206.05|203.45|205.05|202.45|0
1634613600000|2021-10-19 03:20:00|205.8|203.2|206.18|203.58|206.3|203.7|205.67|203.07|0
1634613900000|2021-10-19 03:25:00|206.3|203.7|206.3|203.7|206.3|203.7|206.05|203.45|0
1634614200000|2021-10-19 03:30:00|206.43|203.83|205.79|203.19|206.43|203.83|205.67|203.07|0
1634614500000|2021-10-19 03:35:00|205.67|203.07|205.41|202.81|205.79|203.19|205.41|202.81|0
1634614800000|2021-10-19 03:40:00|205.54|202.94|205.29|202.69|205.54|202.94|204.91|202.31|0
1634615100000|2021-10-19 03:45:00|205.41|202.81|205.16|202.56|205.41|202.81|205.03|202.43|0
1634615400000|2021-10-19 03:50:00|205.1|202.5|205.03|202.43|205.16|202.56|205.03|202.43|0
1634615700000|2021-10-19 03:55:00|205.09|202.49|205.28|202.68|205.41|202.81|205.03|202.43|0
1634616000000|2021-10-19 04:00:00|205.15|202.55|205.28|202.68|205.4|202.8|205.15|202.55|0
1634616300000|2021-10-19 04:05:00|205.4|202.8|205.53|202.93|205.78|203.18|205.28|202.68|0
1634616600000|2021-10-19 04:10:00|205.65|203.05|205.27|202.67|205.65|203.05|205.27|202.67|0
1634616900000|2021-10-19 04:15:00|205.15|202.55|205.65|203.05|205.77|203.17|205.02|202.42|0
1634617200000|2021-10-19 04:20:00|205.52|202.92|205.27|202.67|205.52|202.92|205.27|202.67|0
1634617500000|2021-10-19 04:25:00|205.14|202.54|205.39|202.79|205.46|202.86|205.14|202.54|0
1634617800000|2021-10-19 04:30:00|205.27|202.67|205.01|202.41|205.39|202.79|205.01|202.41|0
1634618100000|2021-10-19 04:35:00|205.14|202.54|205.51|202.91|205.77|203.17|205.14|202.54|0
1634618400000|2021-10-19 04:40:00|205.45|202.85|205.39|202.79|205.64|203.04|205.39|202.79|0
1634618700000|2021-10-19 04:45:00|205.32|202.72|205.89|203.29|206.01|203.41|205.32|202.72|0
1634619000000|2021-10-19 04:50:00|206.01|203.41|206.01|203.41|206.14|203.54|205.89|203.29|0
1634619300000|2021-10-19 04:55:00|205.89|203.29|205.38|202.78|205.89|203.29|205.25|202.65|0
1634619600000|2021-10-19 05:00:00|205.44|202.84|205.38|202.78|205.44|202.84|205|202.4|0
1634619900000|2021-10-19 05:05:00|205.5|202.9|205.69|203.09|205.82|203.22|205.44|202.84|0
1634620200000|2021-10-19 05:10:00|205.75|203.15|205.62|203.02|205.75|203.15|205.25|202.65|0
1634620500000|2021-10-19 05:15:00|205.5|202.9|205.5|202.9|205.75|203.15|205.37|202.77|0
1634620800000|2021-10-19 05:20:00|205.44|202.84|205.75|203.15|205.75|203.15|205.44|202.84|0
1634621100000|2021-10-19 05:25:00|205.87|203.27|205.49|202.89|205.87|203.27|205.37|202.77|0
1634621400000|2021-10-19 05:30:00|205.37|202.77|204.99|202.39|205.49|202.89|204.99|202.39|0
1634621700000|2021-10-19 05:35:00|204.86|202.26|204.98|202.38|205.11|202.51|204.86|202.26|0
1634622000000|2021-10-19 05:40:00|205.24|202.64|204.1|201.5|205.24|202.64|204.04|201.44|0
1634622300000|2021-10-19 05:45:00|204.17|201.57|203.35|200.75|204.35|201.75|203.22|200.62|0
1634622600000|2021-10-19 05:50:00|203.29|200.69|203.72|201.12|203.72|201.12|203.22|200.62|0
1634622900000|2021-10-19 05:55:00|203.6|201|202.97|200.37|203.97|201.37|202.97|200.37|0
1634623200000|2021-10-19 06:00:00|203.09|200.49|201.84|199.24|203.72|201.12|201.84|199.24|0
1634623500000|2021-10-19 06:05:00|201.78|199.18|202.47|199.87|202.72|200.12|201.78|199.18|0
1634623800000|2021-10-19 06:10:00|202.59|199.99|202.46|199.86|202.84|200.24|202.34|199.74|0
1634624100000|2021-10-19 06:15:00|202.59|199.99|202.21|199.61|202.59|199.99|201.96|199.36|0
1634624400000|2021-10-19 06:20:00|202.09|199.49|201.96|199.36|202.46|199.86|201.84|199.24|0
1634624700000|2021-10-19 06:25:00|201.84|199.24|201.83|199.23|202.08|199.48|201.71|199.11|0
1634625000000|2021-10-19 06:30:00|201.96|199.36|199.85|197.25|201.96|199.36|199.6|197|0
1634625300000|2021-10-19 06:35:00|199.72|197.12|200.59|197.99|200.71|198.11|199.72|197.12|0
1634625600000|2021-10-19 06:40:00|200.71|198.11|200.96|198.36|201.33|198.73|200.58|197.98|0
1634625900000|2021-10-19 06:45:00|200.71|198.11|200.33|197.73|200.96|198.36|199.84|197.24|0
1634626200000|2021-10-19 06:50:00|200.21|197.61|199.96|197.36|200.71|198.11|199.84|197.24|0
1634626500000|2021-10-19 06:55:00|199.84|197.24|199.59|196.99|200.4|197.8|199.53|196.93|0
1634626800000|2021-10-19 07:00:00|199.71|197.11|201.83|199.23|204.31|201.71|199.71|197.11|0
1634627100000|2021-10-19 07:05:00|201.75|199.55|203.12|200.92|203.19|200.99|201.75|199.55|0
1634627400000|2021-10-19 07:10:00|203|200.8|203.12|200.92|203.74|201.54|202.99|200.79|0
1634627700000|2021-10-19 07:15:00|203.37|201.17|203.49|201.29|203.62|201.42|202.49|200.29|0
1634628000000|2021-10-19 07:20:00|203.37|201.17|202.86|200.66|203.61|201.41|202.62|200.42|0
1634628300000|2021-10-19 07:25:00|202.74|200.54|202.49|200.29|202.86|200.66|202.24|200.04|0
1634628600000|2021-10-19 07:30:00|202.36|200.16|202.11|199.91|202.61|200.41|201.99|199.79|0
1634628900000|2021-10-19 07:35:00|202.24|200.04|202.61|200.41|202.86|200.66|201.99|199.79|0
1634629200000|2021-10-19 07:40:00|202.67|200.47|202.48|200.28|202.73|200.53|202.23|200.03|0
1634629500000|2021-10-19 07:45:00|202.61|200.41|202.48|200.28|202.61|200.41|202.11|199.91|0
1634629800000|2021-10-19 07:50:00|202.6|200.4|202.23|200.03|202.98|200.78|202.23|200.03|0
1634630100000|2021-10-19 07:55:00|202.1|199.9|201.85|199.65|202.23|200.03|201.73|199.53|0
1634630400000|2021-10-19 08:00:00|201.98|199.78|202.22|200.02|202.35|200.15|201.48|199.28|0
1634630700000|2021-10-19 08:05:00|202.29|200.09|199.37|197.17|202.47|200.27|199.13|196.93|0
1634631000000|2021-10-19 08:10:00|199.5|197.3|200.24|198.04|200.48|198.28|199.5|197.3|0
1634631300000|2021-10-19 08:15:00|200.11|197.91|198.88|196.68|200.11|197.91|198.63|196.43|0
1634631600000|2021-10-19 08:20:00|199|196.8|199.37|197.17|199.49|197.29|198.75|196.55|0
1634631900000|2021-10-19 08:25:00|199.43|197.23|199.74|197.54|200.23|198.03|199.37|197.17|0
1634632200000|2021-10-19 08:30:00|199.61|197.41|200.23|198.03|200.6|198.4|199.61|197.41|0
1634632500000|2021-10-19 08:35:00|200.35|198.15|200.47|198.27|200.6|198.4|200.17|197.97|0
1634632800000|2021-10-19 08:40:00|200.35|198.15|200.22|198.02|200.6|198.4|200.1|197.9|0
1634633100000|2021-10-19 08:45:00|200.1|197.9|199.73|197.53|200.47|198.27|199.73|197.53|0
1634633400000|2021-10-19 08:50:00|199.6|197.4|200.22|198.02|200.22|198.02|199.6|197.4|0
1634633700000|2021-10-19 08:55:00|200.09|197.89|199.48|197.28|200.09|197.89|199.23|197.03|0
1634634000000|2021-10-19 09:00:00|199.85|197.65|198.86|196.66|200.59|198.39|198.61|196.41|0
1634634300000|2021-10-19 09:05:00|198.73|196.53|199.22|197.02|199.22|197.02|198.73|196.53|0
1634634600000|2021-10-19 09:10:00|199.17|196.97|199.22|197.02|199.59|197.39|199.1|196.9|0
1634634900000|2021-10-19 09:15:00|199.1|196.9|199.34|197.14|199.59|197.39|199.1|196.9|0
1634635200000|2021-10-19 09:20:00|199.22|197.02|199.1|196.9|199.22|197.02|198.97|196.77|0
1634635500000|2021-10-19 09:25:00|199.04|196.84|198.97|196.77|199.46|197.26|198.72|196.52|0
1634635800000|2021-10-19 09:30:00|198.85|196.65|199.09|196.89|199.46|197.26|198.85|196.65|0
1634636100000|2021-10-19 09:35:00|198.97|196.77|198.78|196.58|198.97|196.77|198.47|196.27|0
1634636400000|2021-10-19 09:40:00|198.84|196.64|198.23|196.03|198.84|196.64|198.23|196.03|0
1634636700000|2021-10-19 09:45:00|198.29|196.09|198.53|196.33|198.59|196.39|197.49|195.29|0
1634637000000|2021-10-19 09:50:00|198.47|196.27|198.1|195.9|198.59|196.39|198.1|195.9|0
1634637300000|2021-10-19 09:55:00|198.22|196.02|198.34|196.14|198.71|196.51|198.22|196.02|0
1634637600000|2021-10-19 10:00:00|198.22|196.02|198.59|196.39|198.59|196.39|197.97|195.77|0
1634637900000|2021-10-19 10:05:00|198.46|196.26|197.97|195.77|198.59|196.39|197.72|195.52|0
1634638200000|2021-10-19 10:10:00|198.09|195.89|197.97|195.77|198.34|196.14|197.97|195.77|0
1634638500000|2021-10-19 10:15:00|198.09|195.89|197.97|195.77|198.09|195.89|197.72|195.52|0
1634638800000|2021-10-19 10:20:00|198.09|195.89|197.96|195.76|198.21|196.01|197.84|195.64|0
1634639100000|2021-10-19 10:25:00|198.09|195.89|196.25|194.05|198.09|195.89|196.25|194.05|0
1634639400000|2021-10-19 10:30:00|196.37|194.17|196.49|194.29|196.61|194.41|196|193.8|0
1634639700000|2021-10-19 10:35:00|196.61|194.41|196.24|194.04|196.61|194.41|196.12|193.92|0
1634640000000|2021-10-19 10:40:00|196.12|193.92|196|193.8|196.12|193.92|195.64|193.44|0
1634640300000|2021-10-19 10:45:00|195.88|193.68|196|193.8|196.12|193.92|195.88|193.68|0
1634640600000|2021-10-19 10:50:00|195.88|193.68|194.29|192.09|196|193.8|194.29|192.09|0
1634640900000|2021-10-19 10:55:00|194.42|192.22|194.53|192.33|194.9|192.7|194.17|191.97|0
1634641200000|2021-10-19 11:00:00|194.66|192.46|194.65|192.45|195.02|192.82|194.53|192.33|0
1634641500000|2021-10-19 11:05:00|194.9|192.7|195.14|192.94|195.14|192.94|194.77|192.57|0
1634641800000|2021-10-19 11:10:00|195.5|193.3|194.29|192.09|195.62|193.42|194.29|192.09|0
1634642100000|2021-10-19 11:15:00|194.16|191.96|193.2|191|194.53|192.33|193.2|191|0
1634642400000|2021-10-19 11:20:00|193.32|191.12|193.68|191.48|193.68|191.48|193.26|191.06|0
1634642700000|2021-10-19 11:25:00|193.62|191.42|192.71|190.51|193.68|191.48|192.59|190.39|0
1634643000000|2021-10-19 11:30:00|192.83|190.63|195.81|193.61|196.05|193.85|192.83|190.63|0
1634643300000|2021-10-19 11:35:00|195.93|193.73|196.29|194.09|196.29|194.09|195.81|193.61|0
1634643600000|2021-10-19 11:40:00|196.17|193.97|195.15|192.95|196.53|194.33|195.03|192.83|0
1634643900000|2021-10-19 11:45:00|195.27|193.07|195.51|193.31|195.51|193.31|195.15|192.95|0
1634644200000|2021-10-19 11:50:00|195.63|193.43|195.27|193.07|195.63|193.43|194.9|192.7|0
1634644500000|2021-10-19 11:55:00|195.39|193.19|194.78|192.58|195.39|193.19|194.78|192.58|0
1634644800000|2021-10-19 12:00:00|194.9|192.7|195.02|192.82|195.14|192.94|194.66|192.46|0
1634645100000|2021-10-19 12:05:00|194.9|192.7|195.38|193.18|195.38|193.18|194.78|192.58|0
1634645400000|2021-10-19 12:10:00|195.26|193.06|195.38|193.18|195.38|193.18|195.14|192.94|0
1634645700000|2021-10-19 12:15:00|195.5|193.3|195.26|193.06|195.86|193.66|195.13|192.93|0
1634646000000|2021-10-19 12:20:00|195.38|193.18|196.35|194.15|196.47|194.27|195.26|193.06|0
1634646300000|2021-10-19 12:25:00|196.29|194.09|196.83|194.63|196.83|194.63|196.1|193.9|0
1634646600000|2021-10-19 12:30:00|196.71|194.51|196.95|194.75|196.95|194.75|196.1|193.9|0
1634646900000|2021-10-19 12:35:00|196.83|194.63|196.95|194.75|197.44|195.24|196.83|194.63|0
1634647200000|2021-10-19 12:40:00|197.07|194.87|197.32|195.12|197.44|195.24|197.07|194.87|0
1634647500000|2021-10-19 12:45:00|197.44|195.24|197.56|195.36|197.8|195.6|197.32|195.12|0
1634647800000|2021-10-19 12:50:00|197.44|195.24|197.31|195.11|197.44|195.24|196.95|194.75|0
1634648100000|2021-10-19 12:55:00|197.19|194.99|198.04|195.84|198.04|195.84|197.19|194.99|0
1634648400000|2021-10-19 13:00:00|198.17|195.97|198.04|195.84|198.66|196.46|197.8|195.6|0
1634648700000|2021-10-19 13:05:00|198.16|195.96|198.41|196.21|198.53|196.33|198.04|195.84|0
1634649000000|2021-10-19 13:10:00|198.29|196.09|199.02|196.82|199.02|196.82|198.29|196.09|0
1634649300000|2021-10-19 13:15:00|198.9|196.7|197.42|195.22|198.9|196.7|197.3|195.1|0
1634649600000|2021-10-19 13:20:00|197.55|195.35|198.28|196.08|198.4|196.2|197.55|195.35|0
1634649900000|2021-10-19 13:25:00|198.03|195.83|197.79|195.59|198.28|196.08|197.42|195.22|0
1634650200000|2021-10-19 13:30:00|197.91|195.71|198.27|196.07|199.75|197.55|197.3|195.1|0
1634650500000|2021-10-19 13:35:00|198.4|196.2|197.66|195.46|200|197.8|197.66|195.46|0
1634650800000|2021-10-19 13:40:00|197.54|195.34|199.75|197.55|199.75|197.55|196.19|193.99|0
1634651100000|2021-10-19 13:45:00|199.5|197.3|199.62|197.42|200.98|198.78|197.04|194.84|0
1634651400000|2021-10-19 13:50:00|199.37|197.17|197.53|195.33|199.37|197.17|197.41|195.21|0
1634651700000|2021-10-19 13:55:00|197.41|195.21|199.37|197.17|199.62|197.42|197.41|195.21|0
1634652000000|2021-10-19 14:00:00|199.25|197.05|197.04|194.84|199.49|197.29|196.92|194.72|0
1634652300000|2021-10-19 14:05:00|197.16|194.96|195.45|193.25|197.16|194.96|195.21|193.01|0
1634652600000|2021-10-19 14:10:00|195.57|193.37|195.08|192.88|195.81|193.61|194.24|192.04|0
1634652900000|2021-10-19 14:15:00|194.84|192.64|194.6|192.4|195.57|193.37|193.75|191.55|0
1634653200000|2021-10-19 14:20:00|194.48|192.28|194.96|192.76|195.81|193.61|194.48|192.28|0
1634653500000|2021-10-19 14:25:00|195.08|192.88|193.87|191.67|195.38|193.18|193.87|191.67|0
1634653800000|2021-10-19 14:30:00|193.99|191.79|195.56|193.36|196.17|193.97|193.75|191.55|0
1634654100000|2021-10-19 14:35:00|195.44|193.24|196.17|193.97|197.39|195.19|195.07|192.87|0
1634654400000|2021-10-19 14:40:00|196.05|193.85|195.68|193.48|196.05|193.85|194.46|192.26|0
1634654700000|2021-10-19 14:45:00|195.56|193.36|195.8|193.6|195.8|193.6|194.95|192.75|0
1634655000000|2021-10-19 14:50:00|195.68|193.48|194.58|192.38|195.8|193.6|194.34|192.14|0
1634655300000|2021-10-19 14:55:00|194.46|192.26|193.25|191.05|194.46|192.26|192.89|190.69|0
1634655600000|2021-10-19 15:00:00|193.01|190.81|192.71|190.51|193.37|191.17|192.4|190.2|0
1634655900000|2021-10-19 15:05:00|192.64|190.44|194.03|191.83|194.27|192.07|192.4|190.2|0
1634656200000|2021-10-19 15:10:00|194.15|191.95|193.43|191.23|194.27|192.07|193.31|191.11|0
1634656500000|2021-10-19 15:15:00|193.31|191.11|193.43|191.23|193.67|191.47|192.47|190.27|0
1634656800000|2021-10-19 15:20:00|193.31|191.11|193.9|191.7|193.91|191.71|192.95|190.75|0
1634657100000|2021-10-19 15:25:00|194.15|191.95|193.3|191.1|194.27|192.07|193.3|191.1|0
1634657400000|2021-10-19 15:30:00|193.66|191.46|194.26|192.06|194.38|192.18|192.82|190.62|0
1634657700000|2021-10-19 15:35:00|194.14|191.94|194.14|191.94|194.38|192.18|193.78|191.58|0
1634658000000|2021-10-19 15:40:00|194.02|191.82|193.42|191.22|194.26|192.06|193.18|190.98|0
1634658300000|2021-10-19 15:45:00|193.3|191.1|192.93|190.73|193.66|191.46|192.81|190.61|0
1634658600000|2021-10-19 15:50:00|192.81|190.61|192.93|190.73|193.53|191.33|192.57|190.37|0
1634658900000|2021-10-19 15:55:00|193.05|190.85|192.69|190.49|193.29|191.09|192.21|190.01|0
1634659200000|2021-10-19 16:00:00|192.81|190.61|193.17|190.97|193.65|191.45|192.81|190.61|0
1634659500000|2021-10-19 16:05:00|193.29|191.09|192.92|190.72|193.29|191.09|192.8|190.6|0
1634659800000|2021-10-19 16:10:00|192.8|190.6|192.2|190|192.92|190.72|192.08|189.88|0
1634660100000|2021-10-19 16:15:00|192.08|189.88|192.32|190.12|192.32|190.12|191.84|189.64|0
1634660400000|2021-10-19 16:20:00|192.44|190.24|192.92|190.72|193.04|190.84|192.2|190|0
1634660700000|2021-10-19 16:25:00|193.04|190.84|192.8|190.6|193.28|191.08|192.68|190.48|0
1634661000000|2021-10-19 16:30:00|192.68|190.48|192.55|190.35|192.8|190.6|192.2|190|0
1634661300000|2021-10-19 16:35:00|192.67|190.47|192.31|190.11|192.67|190.47|192.07|189.87|0
1634661600000|2021-10-19 16:40:00|192.19|189.99|191.95|189.75|192.43|190.23|191.95|189.75|0
1634661900000|2021-10-19 16:45:00|192.07|189.87|192.19|189.99|192.19|189.99|191.83|189.63|0
1634662200000|2021-10-19 16:50:00|192.31|190.11|192.19|189.99|192.55|190.35|192.07|189.87|0
1634662500000|2021-10-19 16:55:00|192.07|189.87|191.11|188.91|192.07|189.87|190.99|188.79|0
1634662800000|2021-10-19 17:00:00|191.23|189.03|191.94|189.74|192.42|190.22|190.99|188.79|0
1634663100000|2021-10-19 17:05:00|191.88|189.68|192.06|189.86|192.66|190.46|191.82|189.62|0
1634663400000|2021-10-19 17:10:00|192.18|189.98|191.94|189.74|192.78|190.58|191.82|189.62|0
1634663700000|2021-10-19 17:15:00|192.06|189.86|191.94|189.74|192.18|189.98|191.82|189.62|0
1634664000000|2021-10-19 17:20:00|192.05|189.85|191.57|189.37|192.17|189.97|191.34|189.14|0
1634664300000|2021-10-19 17:25:00|191.69|189.49|192.53|190.33|192.53|190.33|191.69|189.49|0
1634664600000|2021-10-19 17:30:00|192.41|190.21|192.17|189.97|192.65|190.45|192.17|189.97|0
1634664900000|2021-10-19 17:35:00|192.05|189.85|191.81|189.61|192.53|190.33|191.69|189.49|0
1634665200000|2021-10-19 17:40:00|191.93|189.73|192.28|190.08|192.64|190.44|191.81|189.61|0
1634665500000|2021-10-19 17:45:00|192.16|189.96|192.28|190.08|192.4|190.2|192.04|189.84|0
1634665800000|2021-10-19 17:50:00|192.16|189.96|192.04|189.84|192.28|190.08|191.92|189.72|0
1634666100000|2021-10-19 17:55:00|191.92|189.72|191.68|189.48|191.92|189.72|191.56|189.36|0
1634666400000|2021-10-19 18:00:00|191.56|189.36|190.55|188.35|192.85|190.65|190.43|188.23|0
1634666700000|2021-10-19 18:05:00|190.43|188.23|190.55|188.35|190.55|188.35|190.19|187.99|0
1634667000000|2021-10-19 18:10:00|190.43|188.23|190.43|188.23|190.43|188.23|190.07|187.87|0
1634667300000|2021-10-19 18:15:00|190.55|188.35|190.43|188.23|190.67|188.47|190.31|188.11|0
1634667600000|2021-10-19 18:20:00|190.55|188.35|191.38|189.18|191.62|189.42|190.55|188.35|0
1634667900000|2021-10-19 18:25:00|191.5|189.3|191.98|189.78|191.98|189.78|191.26|189.06|0
1634668200000|2021-10-19 18:30:00|191.86|189.66|193.18|190.98|194.15|191.95|191.74|189.54|0
1634668500000|2021-10-19 18:35:00|193.06|190.86|193.18|190.98|193.91|191.71|192.82|190.62|0
1634668800000|2021-10-19 18:40:00|193.3|191.1|192.82|190.62|193.54|191.34|192.82|190.62|0
1634669100000|2021-10-19 18:45:00|192.7|190.5|192.69|190.49|193.54|191.34|192.69|190.49|0
1634669400000|2021-10-19 18:50:00|192.57|190.37|192.69|190.49|193.05|190.85|192.21|190.01|0
1634669700000|2021-10-19 18:55:00|192.81|190.61|192.33|190.13|193.05|190.85|192.09|189.89|0
1634670000000|2021-10-19 19:00:00|192.57|190.37|191.72|189.52|192.69|190.49|191.36|189.16|0
1634670300000|2021-10-19 19:05:00|191.6|189.4|190.88|188.68|191.72|189.52|190.76|188.56|0
1634670600000|2021-10-19 19:10:00|190.76|188.56|190.52|188.32|191|188.8|190.4|188.2|0
1634670900000|2021-10-19 19:15:00|190.4|188.2|189.09|186.89|190.4|188.2|188.97|186.77|0
1634671200000|2021-10-19 19:20:00|189.21|187.01|191.36|189.16|191.36|189.16|189.21|187.01|0
1634671500000|2021-10-19 19:25:00|191.24|189.04|190.4|188.2|191.36|189.16|190.28|188.08|0
1634671800000|2021-10-19 19:30:00|190.52|188.32|191.95|189.75|192.31|190.11|190.52|188.32|0
1634672100000|2021-10-19 19:35:00|191.71|189.51|191.71|189.51|191.95|189.75|190.87|188.67|0
1634672400000|2021-10-19 19:40:00|191.83|189.63|192.07|189.87|192.19|189.99|191.35|189.15|0
1634672700000|2021-10-19 19:45:00|191.95|189.75|191.23|189.03|192.19|189.99|190.63|188.43|0
1634673000000|2021-10-19 19:50:00|191.34|189.14|190.62|188.42|191.82|189.62|190.27|188.07|0
1634673300000|2021-10-19 19:55:00|190.74|188.54|188.95|186.75|190.74|188.54|188.95|186.75|0
1634673600000|2021-10-19 20:00:00|188.83|186.63|186.94|184.74|189.07|186.87|186.94|184.74|0
1634673900000|2021-10-19 20:05:00|187.17|184.97|187.29|185.09|187.64|185.44|186.94|184.74|0
1634674200000|2021-10-19 20:10:00|187.41|185.21|187.52|185.32|187.64|185.44|187.29|185.09|0
1634674500000|2021-10-19 20:15:00|187.72|185.12|187.13|184.53|187.72|185.12|186.78|184.18|0
1634674800000|2021-10-19 20:20:00|187.01|184.41|186.89|184.29|187.13|184.53|186.78|184.18|0
1634675100000|2021-10-19 20:25:00|187.01|184.41|186.3|183.7|187.01|184.41|186.3|183.7|0
1634675400000|2021-10-19 20:30:00|186.42|183.82|186.77|184.17|187.01|184.41|186.42|183.82|0
1634675700000|2021-10-19 20:35:00|186.89|184.29|186.77|184.17|186.89|184.29|186.53|183.93|0
1634676000000|2021-10-19 20:40:00|186.65|184.05|187.12|184.52|187.12|184.52|186.53|183.93|0
1634676300000|2021-10-19 20:45:00|187.24|184.64|186.2|183.6|187.24|184.64|186.09|183.49|0
1634676600000|2021-10-19 20:50:00|186.09|183.49|185.85|183.25|186.09|183.49|185.61|183.01|0
1634676900000|2021-10-19 20:55:00|185.97|183.37|186.14|183.54|186.26|183.66|185.96|183.36|0
1634677200000|2021-10-19 21:00:00|186.35|183.75|186.54|183.94|186.66|184.06|186.23|183.63|0
1634677500000|2021-10-19 21:05:00|186.55|183.95|186.54|183.94|186.55|183.95|186.52|183.92|0
1634677800000|2021-10-19 21:10:00|186.55|183.95|186.53|183.93|186.55|183.95|186.5|183.9|0
1634678100000|2021-10-19 21:15:00|186.55|183.95|186.58|183.98|186.58|183.98|186.52|183.92|0
1634678400000|2021-10-19 21:20:00|186.6|184|186.6|184|186.6|184|186.6|184|0
1634678700000|2021-10-19 21:25:00|186.59|183.99|186.54|183.94|186.59|183.99|186.54|183.94|0
1634679000000|2021-10-19 21:30:00|186.49|183.89|186.42|183.82|186.53|183.93|186.42|183.82|0
1634679300000|2021-10-19 21:35:00|186.46|183.86|186.51|183.91|186.54|183.94|186.41|183.81|0
1634679600000|2021-10-19 21:40:00|186.52|183.92|186.49|183.89|186.54|183.94|186.49|183.89|0
1634679900000|2021-10-19 21:45:00|186.51|183.91|186.52|183.92|186.52|183.92|186.4|183.8|0
1634680200000|2021-10-19 21:50:00|186.5|183.9|186.48|183.88|186.52|183.92|186.48|183.88|0
1634680500000|2021-10-19 21:55:00|186.5|183.9|186.33|183.73|186.5|183.9|186.31|183.71|0
1634680800000|2021-10-19 22:00:00|186|183.4|187|184.4|187.12|184.52|186|183.4|0
1634681100000|2021-10-19 22:05:00|187.12|184.52|187.23|184.63|187.35|184.75|187|184.4|0
1634681400000|2021-10-19 22:10:00|187.12|184.52|187.11|184.51|187.23|184.63|187|184.4|0
1634681700000|2021-10-19 22:15:00|187|184.4|187.59|184.99|187.83|185.23|187|184.4|0
1634682000000|2021-10-19 22:20:00|187.47|184.87|186.93|184.33|187.53|184.93|186.87|184.27|0
1634682300000|2021-10-19 22:25:00|186.99|184.39|187.34|184.74|187.46|184.86|186.99|184.39|0
1634682600000|2021-10-19 22:30:00|187.46|184.86|187.82|185.22|187.82|185.22|187.46|184.86|0
1634682900000|2021-10-19 22:35:00|188.05|185.45|187.93|185.33|188.05|185.45|187.46|184.86|0
1634683200000|2021-10-19 22:40:00|187.88|185.28|187.52|184.92|187.88|185.28|187.34|184.74|0
1634683500000|2021-10-19 22:45:00|187.58|184.98|187.69|185.09|187.93|185.33|187.46|184.86|0
1634683800000|2021-10-19 22:50:00|187.81|185.21|187.45|184.85|187.81|185.21|187.33|184.73|0
1634684100000|2021-10-19 22:55:00|187.33|184.73|187.45|184.85|187.45|184.85|186.98|184.38|0
1634684400000|2021-10-19 23:00:00|187.39|184.79|187.57|184.97|187.69|185.09|187.33|184.73|0
1634684700000|2021-10-19 23:05:00|187.69|185.09|187.33|184.73|187.8|185.2|187.21|184.61|0
1634685000000|2021-10-19 23:10:00|187.21|184.61|186.97|184.37|187.33|184.73|186.97|184.37|0
1634685300000|2021-10-19 23:15:00|186.85|184.25|187.2|184.6|187.2|184.6|186.61|184.01|0
1634685600000|2021-10-19 23:20:00|187.15|184.55|187.32|184.72|187.32|184.72|187.09|184.49|0
1634685900000|2021-10-19 23:25:00|187.38|184.78|186.96|184.36|187.56|184.96|186.96|184.36|0
1634686200000|2021-10-19 23:30:00|186.84|184.24|186.84|184.24|187.2|184.6|186.84|184.24|0
1634686500000|2021-10-19 23:35:00|186.72|184.12|185.89|183.29|186.72|184.12|185.89|183.29|0
1634686800000|2021-10-19 23:40:00|185.78|183.18|186.19|183.59|186.25|183.65|185.77|183.17|0
1634687100000|2021-10-19 23:45:00|186.25|183.65|185.54|182.94|186.48|183.88|185.42|182.82|0
1634687400000|2021-10-19 23:50:00|185.42|182.82|185.89|183.29|185.89|183.29|185.3|182.7|0
1634687700000|2021-10-19 23:55:00|185.77|183.17|185.89|183.29|186|183.4|185.65|183.05|0
1634688000000|2021-10-20 00:00:00|185.65|183.05|186|183.4|186.12|183.52|185.41|182.81|0
1634688300000|2021-10-20 00:05:00|186.06|183.46|187.06|184.46|187.3|184.7|185.88|183.28|0
1634688600000|2021-10-20 00:10:00|187.01|184.41|186.47|183.87|187.18|184.58|186.23|183.63|0
1634688900000|2021-10-20 00:15:00|186.35|183.75|187.42|184.82|187.48|184.88|186.35|183.75|0
1634689200000|2021-10-20 00:20:00|187.53|184.93|188.01|185.41|188.01|185.41|187.53|184.93|0
1634689500000|2021-10-20 00:25:00|188.13|185.53|187.89|185.29|188.36|185.76|187.29|184.69|0
1634689800000|2021-10-20 00:30:00|188|185.4|187.65|185.05|188.48|185.88|187.65|185.05|0
1634690100000|2021-10-20 00:35:00|187.59|184.99|187.53|184.93|187.76|185.16|187.29|184.69|0
1634690400000|2021-10-20 00:40:00|187.64|185.04|186.81|184.21|187.64|185.04|186.81|184.21|0
1634690700000|2021-10-20 00:45:00|186.69|184.09|187.4|184.8|187.52|184.92|186.57|183.97|0
1634691000000|2021-10-20 00:50:00|187.46|184.86|187.28|184.68|188.11|185.51|187.04|184.44|0
1634691300000|2021-10-20 00:55:00|187.16|184.56|187.64|185.04|187.64|185.04|187.16|184.56|0
1634691600000|2021-10-20 01:00:00|187.75|185.15|187.87|185.27|187.99|185.39|187.4|184.8|0
1634691900000|2021-10-20 01:05:00|187.99|185.39|188.58|185.98|189.3|186.7|187.99|185.39|0
1634692200000|2021-10-20 01:10:00|188.53|185.93|188.58|185.98|188.7|186.1|188.22|185.62|0
1634692500000|2021-10-20 01:15:00|188.82|186.22|188.94|186.34|189.29|186.69|188.46|185.86|0
1634692800000|2021-10-20 01:20:00|188.82|186.22|187.74|185.14|188.82|186.22|187.62|185.02|0
1634693100000|2021-10-20 01:25:00|187.62|185.02|187.5|184.9|188.1|185.5|187.5|184.9|0
1634693400000|2021-10-20 01:30:00|187.62|185.02|187.86|185.26|187.86|185.26|187.27|184.67|0
1634693700000|2021-10-20 01:35:00|187.8|185.2|187.74|185.14|188.45|185.85|187.5|184.9|0
1634694000000|2021-10-20 01:40:00|187.62|185.02|188.57|185.97|188.57|185.97|187.62|185.02|0
1634694300000|2021-10-20 01:45:00|188.69|186.09|188.45|185.85|188.92|186.32|188.45|185.85|0
1634694600000|2021-10-20 01:50:00|188.57|185.97|188.32|185.72|188.57|185.97|187.97|185.37|0
1634694900000|2021-10-20 01:55:00|188.21|185.61|188.2|185.6|188.44|185.84|187.97|185.37|0
1634695200000|2021-10-20 02:00:00|188.32|185.72|188.2|185.6|188.56|185.96|188.08|185.48|0
1634695500000|2021-10-20 02:05:00|188.44|185.84|188.44|185.84|188.68|186.08|188.32|185.72|0
1634695800000|2021-10-20 02:10:00|188.56|185.96|188.91|186.31|188.91|186.31|188.08|185.48|0
1634696100000|2021-10-20 02:15:00|189.15|186.55|189.03|186.43|189.51|186.91|189.03|186.43|0
1634696400000|2021-10-20 02:20:00|189.15|186.55|189.62|187.02|189.62|187.02|188.91|186.31|0
1634696700000|2021-10-20 02:25:00|189.74|187.14|189.14|186.54|189.86|187.26|189.03|186.43|0
1634697000000|2021-10-20 02:30:00|189.21|186.61|189.5|186.9|189.5|186.9|189.14|186.54|0
1634697300000|2021-10-20 02:35:00|189.62|187.02|189.26|186.66|189.74|187.14|188.9|186.3|0
1634697600000|2021-10-20 02:40:00|189.14|186.54|189.26|186.66|189.62|187.02|189.02|186.42|0
1634697900000|2021-10-20 02:45:00|189.38|186.78|189.02|186.42|189.38|186.78|188.78|186.18|0
1634698200000|2021-10-20 02:50:00|189.14|186.54|189.01|186.41|189.14|186.54|188.89|186.29|0
1634698500000|2021-10-20 02:55:00|188.89|186.29|189.13|186.53|189.25|186.65|188.89|186.29|0
1634698800000|2021-10-20 03:00:00|189.01|186.41|189.25|186.65|189.37|186.77|188.77|186.17|0
1634699100000|2021-10-20 03:05:00|189.19|186.59|189.25|186.65|189.37|186.77|189.01|186.41|0
1634699400000|2021-10-20 03:10:00|189.13|186.53|189.36|186.76|189.48|186.88|189.01|186.41|0
1634699700000|2021-10-20 03:15:00|189.48|186.88|189.12|186.52|189.48|186.88|189.12|186.52|0
1634700000000|2021-10-20 03:20:00|189.24|186.64|188.4|185.8|189.24|186.64|188.4|185.8|0
1634700300000|2021-10-20 03:25:00|188.52|185.92|188.4|185.8|188.52|185.92|188.28|185.68|0
1634700600000|2021-10-20 03:30:00|188.52|185.92|188.64|186.04|188.76|186.16|188.4|185.8|0
1634700900000|2021-10-20 03:35:00|188.52|185.92|188.64|186.04|188.64|186.04|188.52|185.92|0
1634701200000|2021-10-20 03:40:00|188.52|185.92|188.51|185.91|188.58|185.98|188.4|185.8|0
1634701500000|2021-10-20 03:45:00|188.58|185.98|188.51|185.91|188.58|185.98|188.39|185.79|0
1634701800000|2021-10-20 03:50:00|188.39|185.79|188.51|185.91|188.51|185.91|188.39|185.79|0
1634702100000|2021-10-20 03:55:00|188.39|185.79|187.79|185.19|188.45|185.85|187.56|184.96|0
1634702400000|2021-10-20 04:00:00|187.67|185.07|188.15|185.55|188.15|185.55|187.67|185.07|0
1634702700000|2021-10-20 04:05:00|188.27|185.67|188.5|185.9|188.63|186.03|188.27|185.67|0
1634703000000|2021-10-20 04:10:00|188.38|185.78|188.26|185.66|188.5|185.9|188.26|185.66|0
1634703300000|2021-10-20 04:15:00|188.38|185.78|188.62|186.02|188.62|186.02|188.38|185.78|0
1634703600000|2021-10-20 04:20:00|188.5|185.9|188.86|186.26|188.97|186.37|188.5|185.9|0
1634703900000|2021-10-20 04:25:00|188.85|186.25|188.61|186.01|188.85|186.25|188.5|185.9|0
1634704200000|2021-10-20 04:30:00|188.38|185.78|188.49|185.89|188.61|186.01|188.38|185.78|0
1634704500000|2021-10-20 04:35:00|188.61|186.01|188.49|185.89|188.61|186.01|188.49|185.89|0
1634704800000|2021-10-20 04:40:00|188.55|185.95|188.73|186.13|188.73|186.13|188.49|185.89|0
1634705100000|2021-10-20 04:45:00|188.61|186.01|188.61|186.01|188.73|186.13|188.49|185.89|0
1634705400000|2021-10-20 04:50:00|188.49|185.89|188.67|186.07|188.72|186.12|188.48|185.88|0
1634705700000|2021-10-20 04:55:00|188.6|186|188.84|186.24|188.84|186.24|188.48|185.88|0
1634706000000|2021-10-20 05:00:00|188.72|186.12|188.96|186.36|188.96|186.36|188.36|185.76|0
1634706300000|2021-10-20 05:05:00|188.84|186.24|189.55|186.95|189.79|187.19|188.84|186.24|0
1634706600000|2021-10-20 05:10:00|189.67|187.07|189.67|187.07|190.39|187.79|189.55|186.95|0
1634706900000|2021-10-20 05:15:00|189.79|187.19|189.55|186.95|189.79|187.19|189.43|186.83|0
1634707200000|2021-10-20 05:20:00|189.61|187.01|191.05|188.45|191.17|188.57|189.55|186.95|0
1634707500000|2021-10-20 05:25:00|190.93|188.33|191.05|188.45|191.11|188.51|190.81|188.21|0
1634707800000|2021-10-20 05:30:00|190.93|188.33|191.17|188.57|191.41|188.81|190.93|188.33|0
1634708100000|2021-10-20 05:35:00|191.29|188.69|190.93|188.33|191.29|188.69|190.81|188.21|0
1634708400000|2021-10-20 05:40:00|191.05|188.45|191.04|188.44|191.05|188.45|190.69|188.09|0
1634708700000|2021-10-20 05:45:00|190.92|188.32|190.8|188.2|190.92|188.32|190.56|187.96|0
1634709000000|2021-10-20 05:50:00|190.68|188.08|190.32|187.72|190.68|188.08|190.08|187.48|0
1634709300000|2021-10-20 05:55:00|190.44|187.84|190.56|187.96|190.56|187.96|190.2|187.6|0
1634709600000|2021-10-20 06:00:00|190.44|187.84|191.15|188.55|191.51|188.91|190.44|187.84|0
1634709900000|2021-10-20 06:05:00|191.03|188.43|191.51|188.91|191.75|189.15|191.03|188.43|0
1634710200000|2021-10-20 06:10:00|191.45|188.85|191.39|188.79|191.63|189.03|191.15|188.55|0
1634710500000|2021-10-20 06:15:00|191.27|188.67|192.23|189.63|192.23|189.63|191.15|188.55|0
1634710800000|2021-10-20 06:20:00|191.99|189.39|192.11|189.51|192.23|189.63|191.87|189.27|0
1634711100000|2021-10-20 06:25:00|191.99|189.39|191.98|189.38|192.23|189.63|191.86|189.26|0
1634711400000|2021-10-20 06:30:00|191.93|189.33|191.62|189.02|192.1|189.5|191.38|188.78|0
1634711700000|2021-10-20 06:35:00|191.74|189.14|191.74|189.14|191.86|189.26|191.5|188.9|0
1634712000000|2021-10-20 06:40:00|191.62|189.02|191.14|188.54|191.62|189.02|191.14|188.54|0
1634712300000|2021-10-20 06:45:00|191.02|188.42|191.49|188.89|191.62|189.02|191.02|188.42|0
1634712600000|2021-10-20 06:50:00|191.61|189.01|191.01|188.41|191.61|189.01|191.01|188.41|0
1634712900000|2021-10-20 06:55:00|191.07|188.47|191.73|189.13|191.85|189.25|191.01|188.41|0
1634713200000|2021-10-20 07:00:00|191.61|189.01|192.04|189.44|192.76|190.16|190.47|187.87|0
1634713500000|2021-10-20 07:05:00|191.84|189.64|191|188.8|192.2|190|191|188.8|0
1634713800000|2021-10-20 07:10:00|190.88|188.68|189.69|187.49|191.24|189.04|189.21|187.01|0
1634714100000|2021-10-20 07:15:00|189.81|187.61|188.38|186.18|190.16|187.96|188.02|185.82|0
1634714400000|2021-10-20 07:20:00|188.14|185.94|187.67|185.47|188.85|186.65|187.55|185.35|0
1634714700000|2021-10-20 07:25:00|187.43|185.23|187.9|185.7|188.02|185.82|187.31|185.11|0
1634715000000|2021-10-20 07:30:00|187.73|185.53|188.25|186.05|188.61|186.41|187.31|185.11|0
1634715300000|2021-10-20 07:35:00|188.14|185.94|188.37|186.17|188.96|186.76|188.14|185.94|0
1634715600000|2021-10-20 07:40:00|188.49|186.29|188.72|186.52|188.72|186.52|188.37|186.17|0
1634715900000|2021-10-20 07:45:00|188.84|186.64|189.79|187.59|189.79|187.59|188.6|186.4|0
1634716200000|2021-10-20 07:50:00|189.55|187.35|190.15|187.95|190.27|188.07|189.55|187.35|0
1634716500000|2021-10-20 07:55:00|190.26|188.06|190.86|188.66|191.28|189.08|190.26|188.06|0
1634716800000|2021-10-20 08:00:00|190.92|188.72|190.26|188.06|191.1|188.9|190.26|188.06|0
1634717100000|2021-10-20 08:05:00|190.38|188.18|190.74|188.54|190.98|188.78|190.02|187.82|0
1634717400000|2021-10-20 08:10:00|190.86|188.66|190.02|187.82|190.86|188.66|190.02|187.82|0
1634717700000|2021-10-20 08:15:00|190.14|187.94|189.78|187.58|190.61|188.41|189.78|187.58|0
1634718000000|2021-10-20 08:20:00|189.9|187.7|190.13|187.93|190.61|188.41|189.78|187.58|0
1634718300000|2021-10-20 08:25:00|190.01|187.81|190.25|188.05|190.25|188.05|189.89|187.69|0
1634718600000|2021-10-20 08:30:00|190.13|187.93|190.25|188.05|190.37|188.17|190.01|187.81|0
1634718900000|2021-10-20 08:35:00|190.19|187.99|189.65|187.45|190.25|188.05|189.17|186.97|0
1634719200000|2021-10-20 08:40:00|189.53|187.33|189.77|187.57|190.12|187.92|189.53|187.33|0
1634719500000|2021-10-20 08:45:00|189.89|187.69|189.29|187.09|189.89|187.69|189.05|186.85|0
1634719800000|2021-10-20 08:50:00|189.17|186.97|189.4|187.2|189.52|187.32|189.05|186.85|0
1634720100000|2021-10-20 08:55:00|189.52|187.32|189.4|187.2|189.64|187.44|189.17|186.97|0
1634720400000|2021-10-20 09:00:00|189.52|187.32|189.4|187.2|189.64|187.44|189.28|187.08|0
1634720700000|2021-10-20 09:05:00|189.52|187.32|189.04|186.84|189.52|187.32|188.92|186.72|0
1634721000000|2021-10-20 09:10:00|188.92|186.72|189.87|187.67|189.87|187.67|188.92|186.72|0
1634721300000|2021-10-20 09:15:00|189.99|187.79|189.75|187.55|190.11|187.91|189.63|187.43|0
1634721600000|2021-10-20 09:20:00|189.87|187.67|189.99|187.79|190.47|188.27|189.87|187.67|0
1634721900000|2021-10-20 09:25:00|189.87|187.67|188.8|186.6|189.99|187.79|188.8|186.6|0
1634722200000|2021-10-20 09:30:00|188.68|186.48|189.51|187.31|189.69|187.49|188.32|186.12|0
1634722500000|2021-10-20 09:35:00|189.63|187.43|189.27|187.07|189.63|187.43|189.03|186.83|0
1634722800000|2021-10-20 09:40:00|189.38|187.18|189.86|187.66|189.98|187.78|189.27|187.07|0
1634723100000|2021-10-20 09:45:00|189.98|187.78|189.38|187.18|189.98|187.78|189.38|187.18|0
1634723400000|2021-10-20 09:50:00|189.26|187.06|189.14|186.94|189.5|187.3|188.9|186.7|0
1634723700000|2021-10-20 09:55:00|189.02|186.82|189.26|187.06|189.38|187.18|188.78|186.58|0
1634724000000|2021-10-20 10:00:00|189.14|186.94|189.37|187.17|189.49|187.29|189.02|186.82|0
1634724300000|2021-10-20 10:05:00|189.49|187.29|188.9|186.7|189.49|187.29|188.9|186.7|0
1634724600000|2021-10-20 10:10:00|188.78|186.58|189.61|187.41|189.73|187.53|188.54|186.34|0
1634724900000|2021-10-20 10:15:00|189.49|187.29|189.61|187.41|189.61|187.41|189.25|187.05|0
1634725200000|2021-10-20 10:20:00|189.49|187.29|189.6|187.4|189.96|187.76|189.37|187.17|0
1634725500000|2021-10-20 10:25:00|189.72|187.52|189.72|187.52|189.84|187.64|189.36|187.16|0
1634725800000|2021-10-20 10:30:00|189.84|187.64|189.48|187.28|189.84|187.64|189.48|187.28|0
1634726100000|2021-10-20 10:35:00|189.6|187.4|189.95|187.75|190.07|187.87|189.36|187.16|0
1634726400000|2021-10-20 10:40:00|190.07|187.87|189.59|187.39|190.07|187.87|189.59|187.39|0
1634726700000|2021-10-20 10:45:00|189.71|187.51|189.59|187.39|189.71|187.51|189.47|187.27|0
1634727000000|2021-10-20 10:50:00|189.71|187.51|189.35|187.15|189.95|187.75|189.23|187.03|0
1634727300000|2021-10-20 10:55:00|189.23|187.03|189.35|187.15|189.47|187.27|188.88|186.68|0
1634727600000|2021-10-20 11:00:00|189.23|187.03|189.23|187.03|189.35|187.15|188.99|186.79|0
1634727900000|2021-10-20 11:05:00|189.35|187.15|189.46|187.26|189.7|187.5|188.51|186.31|0
1634728200000|2021-10-20 11:10:00|189.58|187.38|189.34|187.14|189.58|187.38|189.22|187.02|0
1634728500000|2021-10-20 11:15:00|189.46|187.26|189.46|187.26|189.52|187.32|189.05|186.85|0
1634728800000|2021-10-20 11:20:00|189.58|187.38|189.93|187.73|190.41|188.21|189.22|187.02|0
1634729100000|2021-10-20 11:25:00|190.05|187.85|189.81|187.61|190.05|187.85|189.46|187.26|0
1634729400000|2021-10-20 11:30:00|189.76|187.56|189.93|187.73|190.05|187.85|189.45|187.25|0
1634729700000|2021-10-20 11:35:00|189.81|187.61|189.81|187.61|189.81|187.61|189.69|187.49|0
1634730000000|2021-10-20 11:40:00|189.69|187.49|190.4|188.2|190.64|188.44|189.69|187.49|0
1634730300000|2021-10-20 11:45:00|190.52|188.32|190.88|188.68|191.36|189.16|190.28|188.08|0
1634730600000|2021-10-20 11:50:00|191.12|188.92|191|188.8|191.24|189.04|190.76|188.56|0
1634730900000|2021-10-20 11:55:00|190.99|188.79|191.11|188.91|191.11|188.91|190.87|188.67|0
1634731200000|2021-10-20 12:00:00|190.99|188.79|190.87|188.67|191.11|188.91|190.63|188.43|0
1634731500000|2021-10-20 12:05:00|190.75|188.55|190.27|188.07|190.87|188.67|190.03|187.83|0
1634731800000|2021-10-20 12:10:00|190.15|187.95|189.2|187|190.27|188.07|189.2|187|0
1634732100000|2021-10-20 12:15:00|189.32|187.12|190.03|187.83|190.15|187.95|189.32|187.12|0
1634732400000|2021-10-20 12:20:00|190.15|187.95|189.55|187.35|190.27|188.07|189.43|187.23|0
1634732700000|2021-10-20 12:25:00|189.43|187.23|189.07|186.87|189.67|187.47|188.9|186.7|0
1634733000000|2021-10-20 12:30:00|189.19|186.99|188.83|186.63|189.19|186.99|188.72|186.52|0
1634733300000|2021-10-20 12:35:00|188.95|186.75|189.07|186.87|189.31|187.11|188.83|186.63|0
1634733600000|2021-10-20 12:40:00|188.95|186.75|189.42|187.22|189.42|187.22|188.71|186.51|0
1634733900000|2021-10-20 12:45:00|189.54|187.34|189.3|187.1|189.54|187.34|189.06|186.86|0
1634734200000|2021-10-20 12:50:00|189.18|186.98|189.42|187.22|189.42|187.22|189.06|186.86|0
1634734500000|2021-10-20 12:55:00|189.3|187.1|189.3|187.1|189.3|187.1|188.82|186.62|0
1634734800000|2021-10-20 13:00:00|189.18|186.98|189.53|187.33|190.13|187.93|188.7|186.5|0
1634735100000|2021-10-20 13:05:00|189.41|187.21|188.34|186.14|189.41|187.21|188.22|186.02|0
1634735400000|2021-10-20 13:10:00|188.22|186.02|188.22|186.02|188.34|186.14|187.87|185.67|0
1634735700000|2021-10-20 13:15:00|188.1|185.9|188.34|186.14|188.46|186.26|188.1|185.9|0
1634736000000|2021-10-20 13:20:00|188.22|186.02|188.1|185.9|188.46|186.26|187.98|185.78|0
1634736300000|2021-10-20 13:25:00|188.22|186.02|186.92|184.72|188.22|186.02|186.92|184.72|0
1634736600000|2021-10-20 13:30:00|187.03|184.83|186.91|184.71|187.39|185.19|186.33|184.13|0
1634736900000|2021-10-20 13:35:00|186.8|184.6|186.69|184.49|188.66|186.46|185.87|183.67|0
1634737200000|2021-10-20 13:40:00|186.8|184.6|187.15|184.95|187.39|185.19|185.98|183.78|0
1634737500000|2021-10-20 13:45:00|187.04|184.84|183.99|181.79|187.04|184.84|183.99|181.79|0
1634737800000|2021-10-20 13:50:00|183.88|181.68|185.39|183.19|185.51|183.31|183.41|181.21|0
1634738100000|2021-10-20 13:55:00|185.27|183.07|185.27|183.07|185.86|183.66|184.45|182.25|0
1634738400000|2021-10-20 14:00:00|185.5|183.3|185.39|183.19|186.44|184.24|185.39|183.19|0
1634738700000|2021-10-20 14:05:00|185.5|183.3|184.22|182.02|185.97|183.77|183.98|181.78|0
1634739000000|2021-10-20 14:10:00|184.1|181.9|183.63|181.43|184.45|182.25|182.94|180.74|0
1634739300000|2021-10-20 14:15:00|183.52|181.32|183.28|181.08|184.45|182.25|183.17|180.97|0
1634739600000|2021-10-20 14:20:00|183.17|180.97|183.04|180.84|183.62|181.42|182.12|179.92|0
1634739900000|2021-10-20 14:25:00|182.92|180.72|182.23|180.03|183.73|181.53|182.23|180.03|0
1634740200000|2021-10-20 14:30:00|182|179.8|181.08|178.88|182.69|180.49|181.08|178.88|0
1634740500000|2021-10-20 14:35:00|181.19|178.99|182.45|180.25|182.45|180.25|181.19|178.99|0
1634740800000|2021-10-20 14:40:00|182.57|180.37|182.22|180.02|182.57|180.37|181.65|179.45|0
1634741100000|2021-10-20 14:45:00|182.11|179.91|182.35|180.15|184.53|182.33|181.78|179.58|0
1634741400000|2021-10-20 14:50:00|182.24|180.04|182.81|180.61|182.93|180.73|181.66|179.46|0
1634741700000|2021-10-20 14:55:00|182.7|180.5|184.08|181.88|184.2|182|182.47|180.27|0
1634742000000|2021-10-20 15:00:00|183.97|181.77|185.12|182.92|185.12|182.92|183.27|181.07|0
1634742300000|2021-10-20 15:05:00|185.01|182.81|183.38|181.18|185.01|182.81|183.27|181.07|0
1634742600000|2021-10-20 15:10:00|183.27|181.07|184.02|181.82|184.42|182.22|183.27|181.07|0
1634742900000|2021-10-20 15:15:00|184.07|181.87|183.61|181.41|184.65|182.45|183.61|181.41|0
1634743200000|2021-10-20 15:20:00|183.38|181.18|183.26|181.06|183.49|181.29|182.8|180.6|0
1634743500000|2021-10-20 15:25:00|183.38|181.18|183.49|181.29|184.53|182.33|182.91|180.71|0
1634743800000|2021-10-20 15:30:00|183.84|181.64|183.61|181.41|184.66|182.46|183.03|180.83|0
1634744100000|2021-10-20 15:35:00|183.49|181.29|183.84|181.64|183.84|181.64|183.26|181.06|0
1634744400000|2021-10-20 15:40:00|183.95|181.75|183.37|181.17|184.19|181.99|183.37|181.17|0
1634744700000|2021-10-20 15:45:00|183.26|181.06|182.56|180.36|183.37|181.17|182.21|180.01|0
1634745000000|2021-10-20 15:50:00|182.44|180.24|181.87|179.67|182.56|180.36|181.52|179.32|0
1634745300000|2021-10-20 15:55:00|181.75|179.55|181.52|179.32|181.98|179.78|181.4|179.2|0
1634745600000|2021-10-20 16:00:00|181.4|179.2|181.4|179.2|181.86|179.66|181.29|179.09|0
1634745900000|2021-10-20 16:05:00|181.52|179.32|182.2|180|182.32|180.12|181.4|179.2|0
1634746200000|2021-10-20 16:10:00|182.09|179.89|181.97|179.77|182.32|180.12|181.86|179.66|0
1634746500000|2021-10-20 16:15:00|182.09|179.89|182.55|180.35|182.89|180.69|181.86|179.66|0
1634746800000|2021-10-20 16:20:00|182.66|180.46|182.43|180.23|182.78|180.58|182.2|180|0
1634747100000|2021-10-20 16:25:00|182.37|180.17|182.43|180.23|182.66|180.46|181.85|179.65|0
1634747400000|2021-10-20 16:30:00|182.31|180.11|181.62|179.42|182.43|180.23|181.39|179.19|0
1634747700000|2021-10-20 16:35:00|181.73|179.53|181.73|179.53|182.19|179.99|181.62|179.42|0
1634748000000|2021-10-20 16:40:00|181.62|179.42|182.07|179.87|182.42|180.22|181.38|179.18|0
1634748300000|2021-10-20 16:45:00|182.19|179.99|181.5|179.3|182.42|180.22|181.38|179.18|0
1634748600000|2021-10-20 16:50:00|181.61|179.41|181.84|179.64|182.07|179.87|181.61|179.41|0
1634748900000|2021-10-20 16:55:00|181.95|179.75|181.61|179.41|182.07|179.87|181.61|179.41|0
1634749200000|2021-10-20 17:00:00|181.55|179.35|182.87|180.67|183.1|180.9|181.38|179.18|0
1634749500000|2021-10-20 17:05:00|182.93|180.73|184.15|181.95|184.15|181.95|182.76|180.56|0
1634749800000|2021-10-20 17:10:00|184.03|181.83|183.91|181.71|184.15|181.95|183.22|181.02|0
1634750100000|2021-10-20 17:15:00|183.8|181.6|186.36|184.16|186.48|184.28|183.79|181.59|0
1634750400000|2021-10-20 17:20:00|186.48|184.28|185.77|183.57|188.36|186.16|185.77|183.57|0
1634750700000|2021-10-20 17:25:00|185.89|183.69|184.72|182.52|186.12|183.92|184.72|182.52|0
1634751000000|2021-10-20 17:30:00|184.83|182.63|185.42|183.22|186.12|183.92|184.6|182.4|0
1634751300000|2021-10-20 17:35:00|185.3|183.1|184.6|182.4|185.42|183.22|184.37|182.17|0
1634751600000|2021-10-20 17:40:00|184.71|182.51|184.94|182.74|185.53|183.33|184.48|182.28|0
1634751900000|2021-10-20 17:45:00|185.18|182.98|184.83|182.63|185.53|183.33|184.6|182.4|0
1634752200000|2021-10-20 17:50:00|184.94|182.74|184.59|182.39|185.18|182.98|184.47|182.27|0
1634752500000|2021-10-20 17:55:00|184.71|182.51|184.71|182.51|185.41|183.21|184.47|182.27|0
1634752800000|2021-10-20 18:00:00|185.17|182.97|183.54|181.34|185.17|182.97|183.54|181.34|0
1634753100000|2021-10-20 18:05:00|183.66|181.46|183.08|180.88|183.77|181.57|183.08|180.88|0
1634753400000|2021-10-20 18:10:00|183.19|180.99|182.96|180.76|183.42|181.22|182.84|180.64|0
1634753700000|2021-10-20 18:15:00|182.84|180.64|183.3|181.1|183.3|181.1|182.26|180.06|0
1634754000000|2021-10-20 18:20:00|183.19|180.99|183.76|181.56|184|181.8|182.95|180.75|0
1634754300000|2021-10-20 18:25:00|183.88|181.68|183.18|180.98|183.88|181.68|183.18|180.98|0
1634754600000|2021-10-20 18:30:00|183.3|181.1|182.72|180.52|183.41|181.21|182.72|180.52|0
1634754900000|2021-10-20 18:35:00|182.83|180.63|182.95|180.75|183.29|181.09|182.72|180.52|0
1634755200000|2021-10-20 18:40:00|182.83|180.63|183.64|181.44|183.64|181.44|182.48|180.28|0
1634755500000|2021-10-20 18:45:00|183.52|181.32|183.29|181.09|183.64|181.44|183.06|180.86|0
1634755800000|2021-10-20 18:50:00|183.17|180.97|182.48|180.28|183.52|181.32|182.48|180.28|0
1634756100000|2021-10-20 18:55:00|182.59|180.39|182.82|180.62|183.05|180.85|182.13|179.93|0
1634756400000|2021-10-20 19:00:00|182.71|180.51|182.47|180.27|182.71|180.51|182.01|179.81|0
1634756700000|2021-10-20 19:05:00|182.36|180.16|181.78|179.58|182.36|180.16|181.55|179.35|0
1634757000000|2021-10-20 19:10:00|181.89|179.69|182.47|180.27|182.7|180.5|181.55|179.35|0
1634757300000|2021-10-20 19:15:00|182.58|180.38|183.04|180.84|183.74|181.54|182.58|180.38|0
1634757600000|2021-10-20 19:20:00|183.16|180.96|182.93|180.73|183.85|181.65|182.81|180.61|0
1634757900000|2021-10-20 19:25:00|183.04|180.84|183.74|181.54|183.74|181.54|182.81|180.61|0
1634758200000|2021-10-20 19:30:00|183.85|181.65|183.73|181.53|184.43|182.23|183.62|181.42|0
1634758500000|2021-10-20 19:35:00|183.85|181.65|185.36|183.16|185.36|183.16|183.85|181.65|0
1634758800000|2021-10-20 19:40:00|185.24|183.04|184.19|181.99|185.24|183.04|183.73|181.53|0
1634759100000|2021-10-20 19:45:00|184.08|181.88|184.02|181.82|184.08|181.88|182.92|180.72|0
1634759400000|2021-10-20 19:50:00|184.07|181.87|184.07|181.87|184.66|182.46|183.61|181.41|0
1634759700000|2021-10-20 19:55:00|184.3|182.1|182.1|179.9|184.42|182.22|182.1|179.9|0
1634760000000|2021-10-20 20:00:00|181.76|179.56|183.26|181.06|183.37|181.17|180.95|178.75|0
1634760300000|2021-10-20 20:05:00|183.37|181.17|183.38|181.18|183.6|181.4|182.57|180.37|0
1634760600000|2021-10-20 20:10:00|183.26|181.06|183.14|180.94|183.49|181.29|182.56|180.36|0
1634760900000|2021-10-20 20:15:00|183.57|180.97|183.22|180.62|183.69|181.09|183.11|180.51|0
1634761200000|2021-10-20 20:20:00|183.34|180.74|183.69|181.09|183.69|181.09|182.99|180.39|0
1634761500000|2021-10-20 20:25:00|184.03|181.43|183.57|180.97|184.03|181.43|183.22|180.62|0
1634761800000|2021-10-20 20:30:00|183.45|180.85|183.33|180.73|183.57|180.97|183.33|180.73|0
1634762100000|2021-10-20 20:35:00|183.22|180.62|183.1|180.5|183.22|180.62|183.1|180.5|0
1634762400000|2021-10-20 20:40:00|183.21|180.61|183.21|180.61|183.33|180.73|183.1|180.5|0
1634762700000|2021-10-20 20:45:00|183.1|180.5|183.44|180.84|183.44|180.84|182.98|180.38|0
1634763000000|2021-10-20 20:50:00|183.33|180.73|183.44|180.84|183.44|180.84|183.21|180.61|0
1634763300000|2021-10-20 20:55:00|183.38|180.78|183.38|180.78|183.44|180.84|183.21|180.61|0
1634763600000|2021-10-20 21:00:00|183.34|180.74|183.32|180.72|183.46|180.86|183.27|180.67|0
1634763900000|2021-10-20 21:05:00|183.26|180.66|183.2|180.6|183.38|180.78|183.2|180.6|0
1634764200000|2021-10-20 21:10:00|183.18|180.58|183.21|180.61|183.21|180.61|183.18|180.58|0
1634764500000|2021-10-20 21:15:00|183.25|180.65|183.36|180.76|183.43|180.83|183.25|180.65|0
1634764800000|2021-10-20 21:20:00|183.35|180.75|183.36|180.76|183.42|180.82|183.31|180.71|0
1634765100000|2021-10-20 21:25:00|183.34|180.74|183.17|180.57|183.36|180.76|183.17|180.57|0
1634765400000|2021-10-20 21:30:00|183.25|180.65|183.25|180.65|183.3|180.7|183.25|180.65|0
1634765700000|2021-10-20 21:35:00|183.34|180.74|183.42|180.82|183.47|180.87|183.34|180.74|0
1634766000000|2021-10-20 21:40:00|183.39|180.79|183.41|180.81|183.43|180.83|183.39|180.79|0
1634766300000|2021-10-20 21:45:00|183.38|180.78|183.46|180.86|183.46|180.86|183.37|180.77|0
1634766600000|2021-10-20 21:50:00|183.44|180.84|183.41|180.81|183.44|180.84|183.35|180.75|0
1634766900000|2021-10-20 21:55:00|183.4|180.8|183.41|180.81|183.41|180.81|183.4|180.8|0
1634767200000|2021-10-20 22:00:00|182.89|180.29|182.95|180.35|183.41|180.81|182.48|179.88|0
1634767500000|2021-10-20 22:05:00|183.06|180.46|183.29|180.69|183.29|180.69|182.94|180.34|0
1634767800000|2021-10-20 22:10:00|183.17|180.57|184.1|181.5|184.1|181.5|183.17|180.57|0
1634768100000|2021-10-20 22:15:00|184.16|181.56|183.4|180.8|184.22|181.62|183.4|180.8|0
1634768400000|2021-10-20 22:20:00|183.52|180.92|183.52|180.92|183.75|181.15|183.4|180.8|0
1634768700000|2021-10-20 22:25:00|183.4|180.8|183.75|181.15|183.75|181.15|183.4|180.8|0
1634769000000|2021-10-20 22:30:00|183.63|181.03|183.16|180.56|183.63|181.03|183.16|180.56|0
1634769300000|2021-10-20 22:35:00|183.05|180.45|183.16|180.56|183.34|180.74|182.82|180.22|0
1634769600000|2021-10-20 22:40:00|183.11|180.51|183.28|180.68|183.39|180.79|183.05|180.45|0
1634769900000|2021-10-20 22:45:00|183.16|180.56|183.27|180.67|183.34|180.74|183.16|180.56|0
1634770200000|2021-10-20 22:50:00|183.16|180.56|183.74|181.14|183.85|181.25|183.16|180.56|0
1634770500000|2021-10-20 22:55:00|183.62|181.02|183.62|181.02|183.85|181.25|183.5|180.9|0
1634770800000|2021-10-20 23:00:00|183.5|180.9|182.98|180.38|183.5|180.9|182.92|180.32|0
1634771100000|2021-10-20 23:05:00|183.03|180.43|183.26|180.66|183.38|180.78|182.92|180.32|0
1634771400000|2021-10-20 23:10:00|183.15|180.55|183.26|180.66|183.26|180.66|183.03|180.43|0
1634771700000|2021-10-20 23:15:00|183.38|180.78|184.07|181.47|184.07|181.47|183.38|180.78|0
1634772000000|2021-10-20 23:20:00|184.19|181.59|183.95|181.35|184.31|181.71|183.84|181.24|0
1634772300000|2021-10-20 23:25:00|184.07|181.47|183.84|181.24|184.19|181.59|183.72|181.12|0
1634772600000|2021-10-20 23:30:00|183.95|181.35|184.07|181.47|184.07|181.47|183.72|181.12|0
1634772900000|2021-10-20 23:35:00|183.95|181.35|183.95|181.35|184.18|181.58|183.72|181.12|0
1634773200000|2021-10-20 23:40:00|184.06|181.46|183.83|181.23|184.06|181.46|183.71|181.11|0
1634773500000|2021-10-20 23:45:00|183.89|181.29|184.53|181.93|184.53|181.93|183.83|181.23|0
1634773800000|2021-10-20 23:50:00|184.41|181.81|185.22|182.62|185.23|182.63|184.41|181.81|0
1634774100000|2021-10-20 23:55:00|185.17|182.57|185.22|182.62|185.22|182.62|184.76|182.16|0
1634774400000|2021-10-21 00:00:00|185.11|182.51|185.1|182.5|185.87|183.27|184.64|182.04|0
1634774700000|2021-10-21 00:05:00|184.99|182.39|184.75|182.15|184.99|182.39|184.64|182.04|0
1634775000000|2021-10-21 00:10:00|184.63|182.03|184.28|181.68|184.87|182.27|184.28|181.68|0
1634775300000|2021-10-21 00:15:00|184.4|181.8|185.45|182.85|185.92|183.32|184.4|181.8|0
1634775600000|2021-10-21 00:20:00|185.56|182.96|185.21|182.61|185.86|183.26|185.21|182.61|0
1634775900000|2021-10-21 00:25:00|185.33|182.73|185.56|182.96|185.56|182.96|185.09|182.49|0
1634776200000|2021-10-21 00:30:00|185.44|182.84|185.56|182.96|185.91|183.31|185.32|182.72|0
1634776500000|2021-10-21 00:35:00|185.44|182.84|184.5|181.9|185.56|182.96|184.39|181.79|0
1634776800000|2021-10-21 00:40:00|184.62|182.02|184.73|182.13|184.97|182.37|184.62|182.02|0
1634777100000|2021-10-21 00:45:00|184.85|182.25|184.62|182.02|184.97|182.37|184.5|181.9|0
1634777400000|2021-10-21 00:50:00|184.73|182.13|185.26|182.66|185.32|182.72|184.73|182.13|0
1634777700000|2021-10-21 00:55:00|185.31|182.71|184.96|182.36|185.43|182.83|184.85|182.25|0
1634778000000|2021-10-21 01:00:00|185.08|182.48|185.54|182.94|185.66|183.06|185.08|182.48|0
1634778300000|2021-10-21 01:05:00|185.43|182.83|185.66|183.06|185.89|183.29|185.31|182.71|0
1634778600000|2021-10-21 01:10:00|185.6|183|185.25|182.65|185.78|183.18|185.07|182.47|0
1634778900000|2021-10-21 01:15:00|185.19|182.59|184.95|182.35|185.42|182.82|184.6|182|0
1634779200000|2021-10-21 01:20:00|184.9|182.3|184.95|182.35|185.07|182.47|184.48|181.88|0
1634779500000|2021-10-21 01:25:00|184.89|182.29|185.65|183.05|185.77|183.17|184.89|182.29|0
1634779800000|2021-10-21 01:30:00|185.53|182.93|184.95|182.35|185.77|183.17|184.95|182.35|0
1634780100000|2021-10-21 01:35:00|184.83|182.23|183.08|180.48|184.83|182.23|182.91|180.31|0
1634780400000|2021-10-21 01:40:00|182.97|180.37|183.31|180.71|183.31|180.71|182.73|180.13|0
1634780700000|2021-10-21 01:45:00|183.2|180.6|182.73|180.13|183.25|180.65|182.73|180.13|0
1634781000000|2021-10-21 01:50:00|182.61|180.01|182.5|179.9|182.91|180.31|182.26|179.66|0
1634781300000|2021-10-21 01:55:00|182.44|179.84|182.61|180.01|182.84|180.24|182.26|179.66|0
1634781600000|2021-10-21 02:00:00|182.72|180.12|182.72|180.12|182.72|180.12|182.49|179.89|0
1634781900000|2021-10-21 02:05:00|182.67|180.07|182.6|180|182.72|180.12|182.49|179.89|0
1634782200000|2021-10-21 02:10:00|182.55|179.95|182.6|180|182.84|180.24|182.37|179.77|0
1634782500000|2021-10-21 02:15:00|182.55|179.95|182.83|180.23|182.83|180.23|182.37|179.77|0
1634782800000|2021-10-21 02:20:00|182.72|180.12|182.6|180|182.95|180.35|182.48|179.88|0
1634783100000|2021-10-21 02:25:00|182.48|179.88|182.13|179.53|182.6|180|182.13|179.53|0
1634783400000|2021-10-21 02:30:00|182.19|179.59|182.48|179.88|182.48|179.88|181.9|179.3|0
1634783700000|2021-10-21 02:35:00|182.36|179.76|182.13|179.53|182.59|179.99|182.13|179.53|0
1634784000000|2021-10-21 02:40:00|182.24|179.64|182.59|179.99|182.59|179.99|182.24|179.64|0
1634784300000|2021-10-21 02:45:00|182.47|179.87|182.59|179.99|182.7|180.1|182.24|179.64|0
1634784600000|2021-10-21 02:50:00|182.7|180.1|182.7|180.1|182.93|180.33|182.47|179.87|0
1634784900000|2021-10-21 02:55:00|182.82|180.22|182.58|179.98|182.82|180.22|182.47|179.87|0
1634785200000|2021-10-21 03:00:00|182.7|180.1|182.7|180.1|182.81|180.21|182.47|179.87|0
1634785500000|2021-10-21 03:05:00|182.81|180.21|182.81|180.21|182.93|180.33|182.7|180.1|0
1634785800000|2021-10-21 03:10:00|182.93|180.33|182.81|180.21|182.93|180.33|182.81|180.21|0
1634786100000|2021-10-21 03:15:00|182.69|180.09|183.5|180.9|183.5|180.9|182.69|180.09|0
1634786400000|2021-10-21 03:20:00|183.62|181.02|183.62|181.02|183.96|181.36|183.27|180.67|0
1634786700000|2021-10-21 03:25:00|183.73|181.13|183.61|181.01|183.73|181.13|183.38|180.78|0
1634787000000|2021-10-21 03:30:00|183.73|181.13|183.96|181.36|183.96|181.36|183.5|180.9|0
1634787300000|2021-10-21 03:35:00|183.84|181.24|183.49|180.89|183.96|181.36|183.49|180.89|0
1634787600000|2021-10-21 03:40:00|183.61|181.01|183.61|181.01|183.72|181.12|183.49|180.89|0
1634787900000|2021-10-21 03:45:00|183.67|181.07|183.84|181.24|183.84|181.24|183.49|180.89|0
1634788200000|2021-10-21 03:50:00|183.95|181.35|183.83|181.23|183.95|181.35|183.83|181.23|0
1634788500000|2021-10-21 03:55:00|183.95|181.35|184.77|182.17|184.77|182.17|183.83|181.23|0
1634788800000|2021-10-21 04:00:00|184.76|182.16|184.53|181.93|184.76|182.16|184.3|181.7|0
1634789100000|2021-10-21 04:05:00|184.65|182.05|184.76|182.16|184.88|182.28|184.64|182.04|0
1634789400000|2021-10-21 04:10:00|184.82|182.22|185.58|182.98|185.69|183.09|184.82|182.22|0
1634789700000|2021-10-21 04:15:00|185.69|183.09|186.63|184.03|186.98|184.38|185.69|183.09|0
1634790000000|2021-10-21 04:20:00|186.75|184.15|186.16|183.56|186.75|184.15|185.99|183.39|0
1634790300000|2021-10-21 04:25:00|186.22|183.62|186.74|184.14|186.98|184.38|186.16|183.56|0
1634790600000|2021-10-21 04:30:00|186.86|184.26|186.98|184.38|187.21|184.61|186.74|184.14|0
1634790900000|2021-10-21 04:35:00|187.1|184.5|187.77|185.17|188.24|185.64|186.86|184.26|0
1634791200000|2021-10-21 04:40:00|187.88|185.28|187.41|184.81|187.88|185.28|187.29|184.69|0
1634791500000|2021-10-21 04:45:00|187.47|184.87|187.59|184.99|187.76|185.16|187.41|184.81|0
1634791800000|2021-10-21 04:50:00|187.53|184.93|187.52|184.92|187.64|185.04|187.29|184.69|0
1634792100000|2021-10-21 04:55:00|187.47|184.87|187.23|184.63|187.76|185.16|187.17|184.57|0
1634792400000|2021-10-21 05:00:00|187.4|184.8|187.87|185.27|188.11|185.51|187.23|184.63|0
1634792700000|2021-10-21 05:05:00|187.76|185.16|187.99|185.39|188.05|185.45|187.52|184.92|0
1634793000000|2021-10-21 05:10:00|187.87|185.27|188.22|185.62|188.22|185.62|187.75|185.15|0
1634793300000|2021-10-21 05:15:00|188.34|185.74|188.52|185.92|189.52|186.92|188.34|185.74|0
1634793600000|2021-10-21 05:20:00|188.57|185.97|188.92|186.32|189.04|186.44|188.52|185.92|0
1634793900000|2021-10-21 05:25:00|188.81|186.21|188.45|185.85|189.16|186.56|188.45|185.85|0
1634794200000|2021-10-21 05:30:00|188.57|185.97|188.39|185.79|188.8|186.2|188.21|185.61|0
1634794500000|2021-10-21 05:35:00|188.45|185.85|188.68|186.08|188.68|186.08|188.21|185.61|0
1634794800000|2021-10-21 05:40:00|188.56|185.96|189.27|186.67|189.39|186.79|188.56|185.96|0
1634795100000|2021-10-21 05:45:00|189.51|186.91|189.5|186.9|189.74|187.14|189.03|186.43|0
1634795400000|2021-10-21 05:50:00|189.57|186.97|188.68|186.08|189.86|187.26|188.68|186.08|0
1634795700000|2021-10-21 05:55:00|188.79|186.19|188.55|185.95|188.91|186.31|188.44|185.84|0
1634796000000|2021-10-21 06:00:00|188.67|186.07|187.61|185.01|188.79|186.19|187.14|184.54|0
1634796300000|2021-10-21 06:05:00|187.49|184.89|187.49|184.89|187.73|185.13|187.14|184.54|0
1634796600000|2021-10-21 06:10:00|187.37|184.77|187.61|185.01|188.2|185.6|187.14|184.54|0
1634796900000|2021-10-21 06:15:00|187.49|184.89|187.72|185.12|188.02|185.42|187.25|184.65|0
1634797200000|2021-10-21 06:20:00|187.6|185|187.84|185.24|187.96|185.36|187.49|184.89|0
1634797500000|2021-10-21 06:25:00|187.72|185.12|187.72|185.12|188.07|185.47|187.72|185.12|0
1634797800000|2021-10-21 06:30:00|187.83|185.23|188.3|185.7|188.89|186.29|187.83|185.23|0
1634798100000|2021-10-21 06:35:00|188.19|185.59|188.24|185.64|188.42|185.82|187.95|185.35|0
1634798400000|2021-10-21 06:40:00|188.18|185.58|188.89|186.29|188.89|186.29|187.95|185.35|0
1634798700000|2021-10-21 06:45:00|188.77|186.17|189|186.4|189.01|186.41|188.77|186.17|0
1634799000000|2021-10-21 06:50:00|189.12|186.52|190.07|187.47|190.07|187.47|188.89|186.29|0
1634799300000|2021-10-21 06:55:00|190.19|187.59|189.83|187.23|190.54|187.94|189.59|186.99|0
1634799600000|2021-10-21 07:00:00|189.95|187.35|189.83|187.23|191.02|188.42|189.65|187.05|0
1634799900000|2021-10-21 07:05:00|189.51|187.31|188.05|185.85|190.22|188.02|187.3|185.1|0
1634800200000|2021-10-21 07:10:00|188.11|185.91|188.52|186.32|188.87|186.67|187.1|184.9|0
1634800500000|2021-10-21 07:15:00|188.4|186.2|188.52|186.32|188.75|186.55|188.16|185.96|0
1634800800000|2021-10-21 07:20:00|188.4|186.2|187.69|185.49|188.4|186.2|187.1|184.9|0
1634801100000|2021-10-21 07:25:00|187.57|185.37|186.63|184.43|187.69|185.49|186.16|183.96|0
1634801400000|2021-10-21 07:30:00|186.51|184.31|185.8|183.6|186.86|184.66|185.8|183.6|0
1634801700000|2021-10-21 07:35:00|185.92|183.72|186.62|184.42|186.74|184.54|185.8|183.6|0
1634802000000|2021-10-21 07:40:00|186.5|184.3|186.62|184.42|186.85|184.65|186.27|184.07|0
1634802300000|2021-10-21 07:45:00|186.5|184.3|186.62|184.42|186.85|184.65|186.27|184.07|0
1634802600000|2021-10-21 07:50:00|186.73|184.53|186.5|184.3|186.73|184.53|186.26|184.06|0
1634802900000|2021-10-21 07:55:00|186.56|184.36|186.61|184.41|186.61|184.41|185.79|183.59|0
1634803200000|2021-10-21 08:00:00|186.38|184.18|187.79|185.59|187.9|185.7|186.38|184.18|0
1634803500000|2021-10-21 08:05:00|187.67|185.47|188.49|186.29|188.61|186.41|187.55|185.35|0
1634803800000|2021-10-21 08:10:00|188.61|186.41|187.66|185.46|188.61|186.41|187.26|185.06|0
1634804100000|2021-10-21 08:15:00|187.61|185.41|187.43|185.23|187.66|185.46|186.96|184.76|0
1634804400000|2021-10-21 08:20:00|187.31|185.11|188.19|185.99|188.25|186.05|187.31|185.11|0
1634804700000|2021-10-21 08:25:00|188.13|185.93|188.48|186.28|188.49|186.29|188.01|185.81|0
1634805000000|2021-10-21 08:30:00|188.37|186.17|187.89|185.69|188.48|186.28|187.89|185.69|0
1634805300000|2021-10-21 08:35:00|187.77|185.57|187.65|185.45|188.36|186.16|187.65|185.45|0
1634805600000|2021-10-21 08:40:00|187.54|185.34|187.65|185.45|187.77|185.57|187.42|185.22|0
1634805900000|2021-10-21 08:45:00|187.59|185.39|188.24|186.04|188.36|186.16|187.53|185.33|0
1634806200000|2021-10-21 08:50:00|188.12|185.92|187.53|185.33|188.12|185.92|187.29|185.09|0
1634806500000|2021-10-21 08:55:00|187.41|185.21|187.88|185.68|187.88|185.68|187.41|185.21|0
1634806800000|2021-10-21 09:00:00|187.76|185.56|187.17|184.97|187.88|185.68|187.17|184.97|0
1634807100000|2021-10-21 09:05:00|187.29|185.09|187.88|185.68|187.88|185.68|186.93|184.73|0
1634807400000|2021-10-21 09:10:00|187.76|185.56|187.76|185.56|187.88|185.68|187.29|185.09|0
1634807700000|2021-10-21 09:15:00|187.64|185.44|187.93|185.73|187.99|185.79|187.17|184.97|0
1634808000000|2021-10-21 09:20:00|187.87|185.67|187.63|185.43|187.99|185.79|187.52|185.32|0
1634808300000|2021-10-21 09:25:00|187.58|185.38|187.28|185.08|187.87|185.67|187.28|185.08|0
1634808600000|2021-10-21 09:30:00|187.4|185.2|187.16|184.96|187.63|185.43|187.16|184.96|0
1634808900000|2021-10-21 09:35:00|187.04|184.84|186.92|184.72|187.34|185.14|186.8|184.6|0
1634809200000|2021-10-21 09:40:00|186.8|184.6|186.8|184.6|186.92|184.72|186.57|184.37|0
1634809500000|2021-10-21 09:45:00|186.68|184.48|186.86|184.66|186.92|184.72|186.56|184.36|0
1634809800000|2021-10-21 09:50:00|186.68|184.48|186.56|184.36|186.8|184.6|186.21|184.01|0
1634810100000|2021-10-21 09:55:00|186.68|184.48|186.21|184.01|186.68|184.48|186.21|184.01|0
1634810400000|2021-10-21 10:00:00|186.32|184.12|185.97|183.77|186.44|184.24|185.85|183.65|0
1634810700000|2021-10-21 10:05:00|186.09|183.89|186.52|184.32|187.54|185.34|185.97|183.77|0
1634811000000|2021-10-21 10:10:00|186.4|184.2|186.63|184.43|187.1|184.9|186.4|184.2|0
1634811300000|2021-10-21 10:15:00|186.75|184.55|186.63|184.43|186.87|184.67|186.4|184.2|0
1634811600000|2021-10-21 10:20:00|186.51|184.31|187.33|185.13|187.33|185.13|186.39|184.19|0
1634811900000|2021-10-21 10:25:00|187.21|185.01|187.68|185.48|187.8|185.6|186.98|184.78|0
1634812200000|2021-10-21 10:30:00|187.57|185.37|187.21|185.01|187.57|185.37|187.09|184.89|0
1634812500000|2021-10-21 10:35:00|187.27|185.07|186.62|184.42|187.33|185.13|186.5|184.3|0
1634812800000|2021-10-21 10:40:00|186.56|184.36|186.97|184.77|186.97|184.77|186.5|184.3|0
1634813100000|2021-10-21 10:45:00|186.85|184.65|187.09|184.89|187.15|184.95|186.62|184.42|0
1634813400000|2021-10-21 10:50:00|187.2|185|187.91|185.71|188.09|185.89|187.2|185|0
1634813700000|2021-10-21 10:55:00|187.79|185.59|187.79|185.59|188.15|185.95|187.79|185.59|0
1634814000000|2021-10-21 11:00:00|187.67|185.47|187.67|185.47|187.79|185.59|187.43|185.23|0
1634814300000|2021-10-21 11:05:00|187.79|185.59|187.31|185.11|187.79|185.59|187.08|184.88|0
1634814600000|2021-10-21 11:10:00|187.43|185.23|187.31|185.11|187.67|185.47|187.19|184.99|0
1634814900000|2021-10-21 11:15:00|187.43|185.23|186.84|184.64|187.43|185.23|186.72|184.52|0
1634815200000|2021-10-21 11:20:00|186.72|184.52|186.72|184.52|186.84|184.64|186.37|184.17|0
1634815500000|2021-10-21 11:25:00|186.84|184.64|187.3|185.1|187.66|185.46|186.83|184.63|0
1634815800000|2021-10-21 11:30:00|187.42|185.22|187.18|184.98|187.42|185.22|186.95|184.75|0
1634816100000|2021-10-21 11:35:00|187.3|185.1|187.18|184.98|187.3|185.1|186.95|184.75|0
1634816400000|2021-10-21 11:40:00|186.95|184.75|187.53|185.33|187.53|185.33|186.83|184.63|0
1634816700000|2021-10-21 11:45:00|187.65|185.45|187.53|185.33|187.65|185.45|187.3|185.1|0
1634817000000|2021-10-21 11:50:00|187.41|185.21|187.65|185.45|187.88|185.68|187.29|185.09|0
1634817300000|2021-10-21 11:55:00|187.76|185.56|188.24|186.04|188.59|186.39|187.76|185.56|0
1634817600000|2021-10-21 12:00:00|188.12|185.92|188|185.8|188.35|186.15|188|185.8|0
1634817900000|2021-10-21 12:05:00|187.88|185.68|187.52|185.32|188|185.8|187.29|185.09|0
1634818200000|2021-10-21 12:10:00|187.64|185.44|187.64|185.44|187.88|185.68|187.52|185.32|0
1634818500000|2021-10-21 12:15:00|187.52|185.32|187.99|185.79|188.35|186.15|187.52|185.32|0
1634818800000|2021-10-21 12:20:00|187.87|185.67|187.52|185.32|187.87|185.67|187.28|185.08|0
1634819100000|2021-10-21 12:25:00|187.4|185.2|187.75|185.55|187.87|185.67|187.4|185.2|0
1634819400000|2021-10-21 12:30:00|187.69|185.49|185.98|183.78|187.69|185.49|185.98|183.78|0
1634819700000|2021-10-21 12:35:00|186.1|183.9|185.51|183.31|186.33|184.13|185.16|182.96|0
1634820000000|2021-10-21 12:40:00|185.63|183.43|184.57|182.37|185.98|183.78|184.57|182.37|0
1634820300000|2021-10-21 12:45:00|184.46|182.26|185.16|182.96|185.27|183.07|184.46|182.26|0
1634820600000|2021-10-21 12:50:00|185.27|183.07|186.09|183.89|186.09|183.89|184.8|182.6|0
1634820900000|2021-10-21 12:55:00|186.21|184.01|186.32|184.12|186.32|184.12|185.85|183.65|0
1634821200000|2021-10-21 13:00:00|186.21|184.01|186.09|183.89|187.03|184.83|186.09|183.89|0
1634821500000|2021-10-21 13:05:00|185.97|183.77|186.2|184|186.32|184.12|185.73|183.53|0
1634821800000|2021-10-21 13:10:00|186.08|183.88|185.38|183.18|186.08|183.88|185.26|183.06|0
1634822100000|2021-10-21 13:15:00|185.49|183.29|185.84|183.64|185.84|183.64|185.14|182.94|0
1634822400000|2021-10-21 13:20:00|185.73|183.53|184.79|182.59|185.73|183.53|184.79|182.59|0
1634822700000|2021-10-21 13:25:00|184.67|182.47|184.32|182.12|184.67|182.47|183.74|181.54|0
1634823000000|2021-10-21 13:30:00|184.44|182.24|184.9|182.7|186.07|183.87|183.62|181.42|0
1634823300000|2021-10-21 13:35:00|185.02|182.82|185.72|183.52|186.42|184.22|184.78|182.58|0
1634823600000|2021-10-21 13:40:00|185.84|183.64|185.25|183.05|186.19|183.99|184.9|182.7|0
1634823900000|2021-10-21 13:45:00|185.13|182.93|184.74|182.54|185.13|182.93|184.08|181.88|0
1634824200000|2021-10-21 13:50:00|184.62|182.42|183.8|181.6|184.62|182.42|182.99|180.79|0
1634824500000|2021-10-21 13:55:00|183.92|181.72|183.92|181.72|184.73|182.53|183.69|181.49|0
1634824800000|2021-10-21 14:00:00|184.03|181.83|183.68|181.48|184.73|182.53|183.45|181.25|0
1634825100000|2021-10-21 14:05:00|183.57|181.37|182.87|180.67|184.26|182.06|182.64|180.44|0
1634825400000|2021-10-21 14:10:00|182.64|180.44|183.22|181.02|184.03|181.83|182.64|180.44|0
1634825700000|2021-10-21 14:15:00|183.33|181.13|182.87|180.67|183.79|181.59|182.52|180.32|0
1634826000000|2021-10-21 14:20:00|182.98|180.78|183.1|180.9|183.56|181.36|182.64|180.44|0
1634826300000|2021-10-21 14:25:00|182.98|180.78|181.82|179.62|183.44|181.24|181.71|179.51|0
1634826600000|2021-10-21 14:30:00|181.71|179.51|181.48|179.28|182.4|180.2|181.36|179.16|0
1634826900000|2021-10-21 14:35:00|181.36|179.16|181.93|179.73|182.28|180.08|181.25|179.05|0
1634827200000|2021-10-21 14:40:00|181.82|179.62|181.47|179.27|182.16|179.96|181.36|179.16|0
1634827500000|2021-10-21 14:45:00|181.36|179.16|180.21|178.01|181.47|179.27|179.86|177.66|0
1634827800000|2021-10-21 14:50:00|180.32|178.12|181.7|179.5|181.81|179.61|180.32|178.12|0
1634828100000|2021-10-21 14:55:00|181.58|179.38|182.27|180.07|182.27|180.07|181.01|178.81|0
1634828400000|2021-10-21 15:00:00|182.16|179.96|182.15|179.95|182.16|179.96|181.23|179.03|0
1634828700000|2021-10-21 15:05:00|182.04|179.84|183.42|181.22|183.54|181.34|182.04|179.84|0
1634829000000|2021-10-21 15:10:00|183.54|181.34|183.19|180.99|184|181.8|183.02|180.82|0
1634829300000|2021-10-21 15:15:00|183.3|181.1|184.46|182.26|184.58|182.38|183.07|180.87|0
1634829600000|2021-10-21 15:20:00|184.23|182.03|183.88|181.68|184.93|182.73|183.65|181.45|0
1634829900000|2021-10-21 15:25:00|183.76|181.56|186.44|184.24|186.56|184.36|183.53|181.33|0
1634830200000|2021-10-21 15:30:00|186.68|184.48|186.21|184.01|186.79|184.59|185.39|183.19|0
1634830500000|2021-10-21 15:35:00|186.39|184.19|185.04|182.84|186.56|184.36|185.04|182.84|0
1634830800000|2021-10-21 15:40:00|185.15|182.95|185.03|182.83|185.97|183.77|185.03|182.83|0
1634831100000|2021-10-21 15:45:00|184.92|182.72|184.33|182.13|185.15|182.95|184.33|182.13|0
1634831400000|2021-10-21 15:50:00|184.22|182.02|184.56|182.36|185.03|182.83|183.87|181.67|0
1634831700000|2021-10-21 15:55:00|184.45|182.25|184.1|181.9|184.45|182.25|183.86|181.66|0
1634832000000|2021-10-21 16:00:00|183.98|181.78|183.28|181.08|183.98|181.78|183.05|180.85|0
1634832300000|2021-10-21 16:05:00|183.17|180.97|183.3|181.1|183.98|181.78|182.37|180.17|0
1634832600000|2021-10-21 16:10:00|183.18|180.98|182.02|179.82|183.53|181.33|182.02|179.82|0
1634832900000|2021-10-21 16:15:00|181.9|179.7|182.36|180.16|182.71|180.51|181.9|179.7|0
1634833200000|2021-10-21 16:20:00|182.25|180.05|181.9|179.7|182.48|180.28|181.5|179.3|0
1634833500000|2021-10-21 16:25:00|181.78|179.58|181.78|179.58|182.25|180.05|181.67|179.47|0
1634833800000|2021-10-21 16:30:00|181.9|179.7|182.47|180.27|182.47|180.27|181.73|179.53|0
1634834100000|2021-10-21 16:35:00|182.59|180.39|182.47|180.27|183.05|180.85|182.47|180.27|0
1634834400000|2021-10-21 16:40:00|182.36|180.16|182.35|180.15|182.59|180.39|182.12|179.92|0
1634834700000|2021-10-21 16:45:00|182.24|180.04|182.93|180.73|182.93|180.73|182.12|179.92|0
1634835000000|2021-10-21 16:50:00|182.82|180.62|182.23|180.03|183.05|180.85|182.23|180.03|0
1634835300000|2021-10-21 16:55:00|182.35|180.15|182.11|179.91|182.58|180.38|181.54|179.34|0
1634835600000|2021-10-21 17:00:00|182.23|180.03|181.88|179.68|182.35|180.15|181.54|179.34|0
1634835900000|2021-10-21 17:05:00|181.77|179.57|181.76|179.56|182|179.8|181.42|179.22|0
1634836200000|2021-10-21 17:10:00|181.88|179.68|182.22|180.02|182.46|180.26|181.65|179.45|0
1634836500000|2021-10-21 17:15:00|182.11|179.91|182.34|180.14|182.57|180.37|181.99|179.79|0
1634836800000|2021-10-21 17:20:00|182.22|180.02|181.64|179.44|182.22|180.02|181.64|179.44|0
1634837100000|2021-10-21 17:25:00|181.53|179.33|181.29|179.09|181.76|179.56|180.95|178.75|0
1634837400000|2021-10-21 17:30:00|181.18|178.98|180.94|178.74|181.41|179.21|180.94|178.74|0
1634837700000|2021-10-21 17:35:00|181.06|178.86|180.94|178.74|181.17|178.97|180.94|178.74|0
1634838000000|2021-10-21 17:40:00|181.06|178.86|181.4|179.2|181.4|179.2|180.82|178.62|0
1634838300000|2021-10-21 17:45:00|181.29|179.09|181.86|179.66|182.09|179.89|181.28|179.08|0
1634838600000|2021-10-21 17:50:00|181.98|179.78|183.72|181.52|183.72|181.52|181.98|179.78|0
1634838900000|2021-10-21 17:55:00|183.48|181.28|183.02|180.82|183.6|181.4|182.67|180.47|0
1634839200000|2021-10-21 18:00:00|182.9|180.7|182.43|180.23|183.08|180.88|181.97|179.77|0
1634839500000|2021-10-21 18:05:00|182.32|180.12|182.32|180.12|182.32|180.12|181.85|179.65|0
1634839800000|2021-10-21 18:10:00|182.43|180.23|182.78|180.58|182.89|180.69|182.43|180.23|0
1634840100000|2021-10-21 18:15:00|182.66|180.46|181.27|179.07|182.66|180.46|181.04|178.84|0
1634840400000|2021-10-21 18:20:00|181.39|179.19|181.38|179.18|181.96|179.76|181.15|178.95|0
1634840700000|2021-10-21 18:25:00|181.27|179.07|180.92|178.72|181.38|179.18|180.69|178.49|0
1634841000000|2021-10-21 18:30:00|180.8|178.6|180.92|178.72|181.03|178.83|180.69|178.49|0
1634841300000|2021-10-21 18:35:00|181.03|178.83|181.26|179.06|181.49|179.29|180.8|178.6|0
1634841600000|2021-10-21 18:40:00|181.38|179.18|181.14|178.94|181.61|179.41|181.14|178.94|0
1634841900000|2021-10-21 18:45:00|181.26|179.06|180.79|178.59|181.49|179.29|180.68|178.48|0
1634842200000|2021-10-21 18:50:00|180.91|178.71|180.79|178.59|180.91|178.71|180.68|178.48|0
1634842500000|2021-10-21 18:55:00|180.68|178.48|180.56|178.36|180.79|178.59|180.56|178.36|0
1634842800000|2021-10-21 19:00:00|180.44|178.24|179.41|177.21|180.44|178.24|179.18|176.98|0
1634843100000|2021-10-21 19:05:00|179.29|177.09|179.18|176.98|179.41|177.21|178.49|176.29|0
1634843400000|2021-10-21 19:10:00|179.06|176.86|178.95|176.75|179.18|176.98|178.72|176.52|0
1634843700000|2021-10-21 19:15:00|179.06|176.86|178.26|176.06|179.17|176.97|177.46|175.26|0
1634844000000|2021-10-21 19:20:00|178.14|175.94|177.12|174.92|178.14|175.94|177|174.8|0
1634844300000|2021-10-21 19:25:00|177.06|174.86|177|174.8|177.46|175.26|176.78|174.58|0
1634844600000|2021-10-21 19:30:00|176.95|174.75|177.45|175.25|177.8|175.6|176.77|174.57|0
1634844900000|2021-10-21 19:35:00|177.57|175.37|177.79|175.59|177.79|175.59|177|174.8|0
1634845200000|2021-10-21 19:40:00|177.68|175.48|177.22|175.02|178.25|176.05|177.22|175.02|0
1634845500000|2021-10-21 19:45:00|177.34|175.14|177.45|175.25|177.79|175.59|177.33|175.13|0
1634845800000|2021-10-21 19:50:00|178.02|175.82|176.54|174.34|178.02|175.82|176.54|174.34|0
1634846100000|2021-10-21 19:55:00|176.76|174.56|174.61|172.41|176.76|174.56|174.28|172.08|0
1634846400000|2021-10-21 20:00:00|175.29|173.09|175.74|173.54|175.85|173.65|174.61|172.41|0
1634846700000|2021-10-21 20:05:00|175.63|173.43|174.5|172.3|175.63|173.43|174.5|172.3|0
1634847000000|2021-10-21 20:10:00|174.61|172.41|175.62|173.42|175.74|173.54|174.61|172.41|0
1634847300000|2021-10-21 20:15:00|176.16|173.56|177.86|175.26|178.09|175.49|176.16|173.56|0
1634847600000|2021-10-21 20:20:00|177.75|175.15|178.77|176.17|178.77|176.17|177.52|174.92|0
1634847900000|2021-10-21 20:25:00|178.83|176.23|179.11|176.51|179.57|176.97|178.66|176.06|0
1634848200000|2021-10-21 20:30:00|179.23|176.63|179.22|176.62|180.26|177.66|178.88|176.28|0
1634848500000|2021-10-21 20:35:00|179.34|176.74|179.91|177.31|180.03|177.43|179.11|176.51|0
1634848800000|2021-10-21 20:40:00|180.03|177.43|180.14|177.54|180.71|178.11|179.79|177.19|0
1634849100000|2021-10-21 20:45:00|180.02|177.42|179.22|176.62|180.14|177.54|178.76|176.16|0
1634849400000|2021-10-21 20:50:00|179.33|176.73|178.64|176.04|179.56|176.96|178.53|175.93|0
1634849700000|2021-10-21 20:55:00|178.53|175.93|179.62|177.02|179.62|177.02|178.53|175.93|0
1634850000000|2021-10-21 21:00:00|179.43|176.83|178.79|176.19|179.43|176.83|178.63|176.03|0
1634850300000|2021-10-21 21:05:00|178.81|176.21|178.69|176.09|178.86|176.26|178.67|176.07|0
1634850600000|2021-10-21 21:10:00|178.81|176.21|179.27|176.67|179.27|176.67|178.81|176.21|0
1634850900000|2021-10-21 21:15:00|179.32|176.72|179.15|176.55|179.47|176.87|178.95|176.35|0
1634851200000|2021-10-21 21:20:00|179.07|176.47|179.23|176.63|179.24|176.64|178.82|176.22|0
1634851500000|2021-10-21 21:25:00|179.13|176.53|179.13|176.53|179.35|176.75|179.13|176.53|0
1634851800000|2021-10-21 21:30:00|179.17|176.57|179.25|176.65|179.36|176.76|179.15|176.55|0
1634852100000|2021-10-21 21:35:00|179.26|176.66|179.36|176.76|179.38|176.78|179.26|176.66|0
1634852400000|2021-10-21 21:40:00|179.33|176.73|179.34|176.74|179.54|176.94|179.24|176.64|0
1634852700000|2021-10-21 21:45:00|179.28|176.68|179.26|176.66|179.39|176.79|179.24|176.64|0
1634853000000|2021-10-21 21:50:00|179.24|176.64|179.14|176.54|179.26|176.66|179.12|176.52|0
1634853300000|2021-10-21 21:55:00|179.07|176.47|179.62|177.02|179.69|177.09|179.07|176.47|0
1634853600000|2021-10-21 22:00:00|179.36|176.76|180.45|177.85|180.68|178.08|179.36|176.76|0
1634853900000|2021-10-21 22:05:00|180.56|177.96|180.97|178.37|181.48|178.88|180.56|177.96|0
1634854200000|2021-10-21 22:10:00|180.91|178.31|180.56|177.96|180.91|178.31|180.56|177.96|0
1634854500000|2021-10-21 22:15:00|180.33|177.73|179.75|177.15|180.33|177.73|179.64|177.04|0
1634854800000|2021-10-21 22:20:00|179.87|177.27|179.86|177.26|179.98|177.38|179.52|176.92|0
1634855100000|2021-10-21 22:25:00|179.98|177.38|180.21|177.61|180.67|178.07|179.86|177.26|0
1634855400000|2021-10-21 22:30:00|180.15|177.55|179.86|177.26|180.32|177.72|179.74|177.14|0
1634855700000|2021-10-21 22:35:00|179.74|177.14|179.92|177.32|179.97|177.37|179.51|176.91|0
1634856000000|2021-10-21 22:40:00|179.86|177.26|179.97|177.37|179.97|177.37|179.51|176.91|0
1634856300000|2021-10-21 22:45:00|179.85|177.25|179.74|177.14|179.97|177.37|179.51|176.91|0
1634856600000|2021-10-21 22:50:00|179.97|177.37|179.51|176.91|179.97|177.37|179.51|176.91|0
1634856900000|2021-10-21 22:55:00|179.39|176.79|180.14|177.54|180.19|177.59|179.39|176.79|0
1634857200000|2021-10-21 23:00:00|180.08|177.48|180.42|177.82|180.48|177.88|179.96|177.36|0
1634857500000|2021-10-21 23:05:00|180.54|177.94|179.84|177.24|180.88|178.28|179.39|176.79|0
1634857800000|2021-10-21 23:10:00|179.96|177.36|179.38|176.78|179.96|177.36|179.21|176.61|0
1634858100000|2021-10-21 23:15:00|179.5|176.9|179.61|177.01|179.84|177.24|179.49|176.89|0
1634858400000|2021-10-21 23:20:00|179.49|176.89|180.18|177.58|180.41|177.81|179.49|176.89|0
1634858700000|2021-10-21 23:25:00|180.24|177.64|180.24|177.64|180.41|177.81|180.18|177.58|0
1634859000000|2021-10-21 23:30:00|180.29|177.69|180.18|177.58|180.41|177.81|180.06|177.46|0
1634859300000|2021-10-21 23:35:00|180.29|177.69|179.94|177.34|180.41|177.81|179.94|177.34|0
1634859600000|2021-10-21 23:40:00|179.89|177.29|180.63|178.03|180.63|178.03|179.83|177.23|0
1634859900000|2021-10-21 23:45:00|180.58|177.98|180.17|177.57|180.63|178.03|180.06|177.46|0
1634860200000|2021-10-21 23:50:00|180.29|177.69|180.28|177.68|180.98|178.38|180.17|177.57|0
1634860500000|2021-10-21 23:55:00|180.34|177.74|180.28|177.68|180.4|177.8|179.82|177.22|0
1634860800000|2021-10-22 00:00:00|180.17|177.57|179.47|176.87|180.4|177.8|178.67|176.07|0
1634861100000|2021-10-22 00:05:00|179.36|176.76|179.47|176.87|179.7|177.1|179.02|176.42|0
1634861400000|2021-10-22 00:10:00|179.59|176.99|179.81|177.21|179.93|177.33|179.36|176.76|0
1634861700000|2021-10-22 00:15:00|179.7|177.1|178.9|176.3|179.93|177.33|178.9|176.3|0
1634862000000|2021-10-22 00:20:00|179.01|176.41|178.38|175.78|179.01|176.41|178.21|175.61|0
1634862300000|2021-10-22 00:25:00|178.44|175.84|177.41|174.81|178.84|176.24|177.41|174.81|0
1634862600000|2021-10-22 00:30:00|177.18|174.58|177.18|174.58|177.29|174.69|176.39|173.79|0
1634862900000|2021-10-22 00:35:00|177.07|174.47|177.18|174.58|177.4|174.8|176.84|174.24|0
1634863200000|2021-10-22 00:40:00|177.29|174.69|177.63|175.03|177.74|175.14|177.18|174.58|0
1634863500000|2021-10-22 00:45:00|177.69|175.09|178.54|175.94|178.65|176.05|177.63|175.03|0
1634863800000|2021-10-22 00:50:00|178.42|175.82|178.08|175.48|178.77|176.17|178.08|175.48|0
1634864100000|2021-10-22 00:55:00|178.14|175.54|177.17|174.57|178.19|175.59|177.17|174.57|0
1634864400000|2021-10-22 01:00:00|177.05|174.45|177.51|174.91|177.62|175.02|176.83|174.23|0
1634864700000|2021-10-22 01:05:00|177.62|175.02|176.71|174.11|177.62|175.02|176.54|173.94|0
1634865000000|2021-10-22 01:10:00|176.65|174.05|176.48|173.88|176.71|174.11|176.03|173.43|0
1634865300000|2021-10-22 01:15:00|176.59|173.99|176.31|173.71|176.71|174.11|176.14|173.54|0
1634865600000|2021-10-22 01:20:00|176.36|173.76|176.59|173.99|176.59|173.99|176.25|173.65|0
1634865900000|2021-10-22 01:25:00|176.48|173.88|176.36|173.76|176.59|173.99|176.25|173.65|0
1634866200000|2021-10-22 01:30:00|176.13|173.53|176.42|173.82|176.59|173.99|175.91|173.31|0
1634866500000|2021-10-22 01:35:00|176.47|173.87|176.13|173.53|176.58|173.98|175.79|173.19|0
1634866800000|2021-10-22 01:40:00|176.24|173.64|176.69|174.09|177.04|174.44|176.24|173.64|0
1634867100000|2021-10-22 01:45:00|176.58|173.98|177.03|174.43|177.26|174.66|176.58|173.98|0
1634867400000|2021-10-22 01:50:00|176.98|174.38|176.58|173.98|176.98|174.38|176.46|173.86|0
1634867700000|2021-10-22 01:55:00|176.52|173.92|176.8|174.2|177.03|174.43|176.52|173.92|0
1634868000000|2021-10-22 02:00:00|176.91|174.31|177.14|174.54|177.14|174.54|176.69|174.09|0
1634868300000|2021-10-22 02:05:00|177.48|174.88|177.02|174.42|177.48|174.88|176.97|174.37|0
1634868600000|2021-10-22 02:10:00|176.91|174.31|177.13|174.53|177.14|174.54|176.91|174.31|0
1634868900000|2021-10-22 02:15:00|177.25|174.65|177.02|174.42|177.7|175.1|177.02|174.42|0
1634869200000|2021-10-22 02:20:00|176.9|174.3|176.9|174.3|177.02|174.42|176.68|174.08|0
1634869500000|2021-10-22 02:25:00|177.02|174.42|177.7|175.1|178.04|175.44|177.02|174.42|0
1634869800000|2021-10-22 02:30:00|177.81|175.21|177.75|175.15|177.92|175.32|177.58|174.98|0
1634870100000|2021-10-22 02:35:00|177.81|175.21|177.01|174.41|177.81|175.21|176.9|174.3|0
1634870400000|2021-10-22 02:40:00|177.12|174.52|177.29|174.69|177.35|174.75|177.01|174.41|0
1634870700000|2021-10-22 02:45:00|177.23|174.63|177.57|174.97|177.57|174.97|177.12|174.52|0
1634871000000|2021-10-22 02:50:00|177.52|174.92|177.46|174.86|177.69|175.09|177.23|174.63|0
1634871300000|2021-10-22 02:55:00|177.57|174.97|177.34|174.74|177.57|174.97|177.34|174.74|0
1634871600000|2021-10-22 03:00:00|177.23|174.63|177.57|174.97|177.57|174.97|177.11|174.51|0
1634871900000|2021-10-22 03:05:00|177.51|174.91|176.66|174.06|177.57|174.97|176.66|174.06|0
1634872200000|2021-10-22 03:10:00|176.77|174.17|176.77|174.17|176.88|174.28|176.65|174.05|0
1634872500000|2021-10-22 03:15:00|176.83|174.23|176.2|173.6|176.99|174.39|176.2|173.6|0
1634872800000|2021-10-22 03:20:00|176.31|173.71|175.97|173.37|176.42|173.82|175.86|173.26|0
1634873100000|2021-10-22 03:25:00|176.03|173.43|175.97|173.37|176.19|173.59|175.97|173.37|0
1634873400000|2021-10-22 03:30:00|175.85|173.25|176.3|173.7|176.42|173.82|175.74|173.14|0
1634873700000|2021-10-22 03:35:00|176.14|173.54|176.3|173.7|176.42|173.82|176.08|173.48|0
1634874000000|2021-10-22 03:40:00|176.36|173.76|176.41|173.81|176.53|173.93|176.19|173.59|0
1634874300000|2021-10-22 03:45:00|176.53|173.93|176.3|173.7|176.53|173.93|176.3|173.7|0
1634874600000|2021-10-22 03:50:00|176.36|173.76|176.3|173.7|176.41|173.81|176.3|173.7|0
1634874900000|2021-10-22 03:55:00|176.18|173.58|176.07|173.47|176.24|173.64|176.07|173.47|0
1634875200000|2021-10-22 04:00:00|176.18|173.58|176.18|173.58|176.4|173.8|175.84|173.24|0
1634875500000|2021-10-22 04:05:00|176.29|173.69|176.52|173.92|176.97|174.37|176.06|173.46|0
1634875800000|2021-10-22 04:10:00|176.4|173.8|176.17|173.57|176.63|174.03|176.17|173.57|0
1634876100000|2021-10-22 04:15:00|176.29|173.69|176.51|173.91|176.62|174.02|176.29|173.69|0
1634876400000|2021-10-22 04:20:00|176.46|173.86|176.74|174.14|176.85|174.25|176.46|173.86|0
1634876700000|2021-10-22 04:25:00|176.68|174.08|177.02|174.42|177.07|174.47|176.68|174.08|0
1634877000000|2021-10-22 04:30:00|177.07|174.47|177.19|174.59|177.19|174.59|176.85|174.25|0
1634877300000|2021-10-22 04:35:00|177.3|174.7|177.64|175.04|177.64|175.04|176.96|174.36|0
1634877600000|2021-10-22 04:40:00|177.52|174.92|176.95|174.35|178.21|175.61|176.84|174.24|0
1634877900000|2021-10-22 04:45:00|176.84|174.24|177.18|174.58|177.35|174.75|176.84|174.24|0
1634878200000|2021-10-22 04:50:00|177.29|174.69|176.95|174.35|177.46|174.86|176.95|174.35|0
1634878500000|2021-10-22 04:55:00|177.01|174.41|177.01|174.41|177.12|174.52|176.95|174.35|0
1634878800000|2021-10-22 05:00:00|176.95|174.35|176.6|174|177.17|174.57|176.6|174|0
1634879100000|2021-10-22 05:05:00|176.66|174.06|176.94|174.34|176.94|174.34|176.49|173.89|0
1634879400000|2021-10-22 05:10:00|177.06|174.46|177.28|174.68|177.4|174.8|176.83|174.23|0
1634879700000|2021-10-22 05:15:00|177.34|174.74|177.73|175.13|178.76|176.16|177.34|174.74|0
1634880000000|2021-10-22 05:20:00|177.85|175.25|177.96|175.36|178.3|175.7|177.73|175.13|0
1634880300000|2021-10-22 05:25:00|178.07|175.47|177.27|174.67|178.07|175.47|177.27|174.67|0
1634880600000|2021-10-22 05:30:00|177.22|174.62|177.61|175.01|177.61|175.01|177.16|174.56|0
1634880900000|2021-10-22 05:35:00|177.56|174.96|177.73|175.13|177.84|175.24|177.39|174.79|0
1634881200000|2021-10-22 05:40:00|177.72|175.12|178.18|175.58|178.41|175.81|177.72|175.12|0
1634881500000|2021-10-22 05:45:00|178.29|175.69|178.06|175.46|178.29|175.69|177.67|175.07|0
1634881800000|2021-10-22 05:50:00|178.12|175.52|178.06|175.46|178.52|175.92|177.95|175.35|0
1634882100000|2021-10-22 05:55:00|178.23|175.63|177.94|175.34|178.4|175.8|177.83|175.23|0
1634882400000|2021-10-22 06:00:00|177.72|175.12|176.92|174.32|177.94|175.34|176.92|174.32|0
1634882700000|2021-10-22 06:05:00|176.8|174.2|177.89|175.29|177.89|175.29|176.46|173.86|0
1634883000000|2021-10-22 06:10:00|177.88|175.28|177.82|175.22|178.51|175.91|177.6|175|0
1634883300000|2021-10-22 06:15:00|177.71|175.11|177.94|175.34|178.17|175.57|177.71|175.11|0
1634883600000|2021-10-22 06:20:00|178.05|175.45|177.36|174.76|178.16|175.56|177.25|174.65|0
1634883900000|2021-10-22 06:25:00|177.25|174.65|177.02|174.42|177.48|174.88|176.74|174.14|0
1634884200000|2021-10-22 06:30:00|177.25|174.65|177.47|174.87|177.47|174.87|176.91|174.31|0
1634884500000|2021-10-22 06:35:00|177.36|174.76|177.13|174.53|177.81|175.21|177.13|174.53|0
1634884800000|2021-10-22 06:40:00|177.24|174.64|177.24|174.64|177.7|175.1|177.07|174.47|0
1634885100000|2021-10-22 06:45:00|177.3|174.7|177.18|174.58|177.47|174.87|176.9|174.3|0
1634885400000|2021-10-22 06:50:00|177.24|174.64|177.12|174.52|177.47|174.87|177.12|174.52|0
1634885700000|2021-10-22 06:55:00|177.24|174.64|177.12|174.52|177.35|174.75|176.89|174.29|0
1634886000000|2021-10-22 07:00:00|177.23|174.63|177.57|174.97|177.8|175.2|177.01|174.41|0
1634886300000|2021-10-22 07:05:00|177.37|175.17|177.83|175.63|178.06|175.86|177.15|174.95|0
1634886600000|2021-10-22 07:10:00|177.94|175.74|177.94|175.74|178.86|176.66|177.6|175.4|0
1634886900000|2021-10-22 07:15:00|177.88|175.68|177.03|174.83|178.17|175.97|176.8|174.6|0
1634887200000|2021-10-22 07:20:00|177.14|174.94|174.76|172.56|177.94|175.74|174.65|172.45|0
1634887500000|2021-10-22 07:25:00|174.65|172.45|175.77|173.57|176.45|174.25|174.42|172.22|0
1634887800000|2021-10-22 07:30:00|175.43|173.23|175.77|173.57|176.11|173.91|174.31|172.11|0
1634888100000|2021-10-22 07:35:00|175.72|173.52|175.54|173.34|176.34|174.14|175.43|173.23|0
1634888400000|2021-10-22 07:40:00|175.49|173.29|176.45|174.25|176.79|174.59|175.32|173.12|0
1634888700000|2021-10-22 07:45:00|176.39|174.19|177.01|174.81|177.13|174.93|176.22|174.02|0
1634889000000|2021-10-22 07:50:00|177.07|174.87|176.56|174.36|177.47|175.27|176.33|174.13|0
1634889300000|2021-10-22 07:55:00|176.78|174.58|176.55|174.35|177.24|175.04|176.55|174.35|0
1634889600000|2021-10-22 08:00:00|176.67|174.47|177.35|175.15|178.03|175.83|176.44|174.24|0
1634889900000|2021-10-22 08:05:00|177.8|175.6|176.95|174.75|177.8|175.6|176.78|174.58|0
1634890200000|2021-10-22 08:10:00|177|174.8|176.49|174.29|177.4|175.2|176.43|174.23|0
1634890500000|2021-10-22 08:15:00|176.55|174.35|175.86|173.66|176.55|174.35|175.86|173.66|0
1634890800000|2021-10-22 08:20:00|176.04|173.84|176.09|173.89|176.54|174.34|175.97|173.77|0
1634891100000|2021-10-22 08:25:00|175.97|173.77|175.75|173.55|176.2|174|175.52|173.32|0
1634891400000|2021-10-22 08:30:00|175.58|173.38|175.97|173.77|176.2|174|175.52|173.32|0
1634891700000|2021-10-22 08:35:00|175.92|173.72|175.18|172.98|175.92|173.72|174.84|172.64|0
1634892000000|2021-10-22 08:40:00|175.06|172.86|175.17|172.97|175.74|173.54|174.95|172.75|0
1634892300000|2021-10-22 08:45:00|175.29|173.09|175.4|173.2|175.63|173.43|175.17|172.97|0
1634892600000|2021-10-22 08:50:00|175.51|173.31|175.06|172.86|175.62|173.42|174.94|172.74|0
1634892900000|2021-10-22 08:55:00|175.17|172.97|175.51|173.31|175.73|173.53|175.17|172.97|0
1634893200000|2021-10-22 09:00:00|175.39|173.19|175.62|173.42|175.73|173.53|175.17|172.97|0
1634893500000|2021-10-22 09:05:00|175.5|173.3|175.5|173.3|175.62|173.42|175.39|173.19|0
1634893800000|2021-10-22 09:10:00|175.39|173.19|175.39|173.19|175.61|173.41|175.39|173.19|0
1634894100000|2021-10-22 09:15:00|175.45|173.25|175.84|173.64|176.06|173.86|175.45|173.25|0
1634894400000|2021-10-22 09:20:00|175.95|173.75|176.06|173.86|176.29|174.09|175.84|173.64|0
1634894700000|2021-10-22 09:25:00|175.95|173.75|175.95|173.75|176.17|173.97|175.95|173.75|0
1634895000000|2021-10-22 09:30:00|176.17|173.97|176.17|173.97|176.4|174.2|176.06|173.86|0
1634895300000|2021-10-22 09:35:00|176.23|174.03|176.05|173.85|176.28|174.08|175.94|173.74|0
1634895600000|2021-10-22 09:40:00|176|173.8|175.83|173.63|176.17|173.97|175.71|173.51|0
1634895900000|2021-10-22 09:45:00|175.71|173.51|175.82|173.62|175.82|173.62|175.6|173.4|0
1634896200000|2021-10-22 09:50:00|175.71|173.51|175.6|173.4|175.82|173.62|175.48|173.28|0
1634896500000|2021-10-22 09:55:00|175.59|173.39|175.59|173.39|176.16|173.96|175.59|173.39|0
1634896800000|2021-10-22 10:00:00|175.54|173.34|176.04|173.84|176.05|173.85|175.48|173.28|0
1634897100000|2021-10-22 10:05:00|175.93|173.73|175.36|173.16|175.93|173.73|175.36|173.16|0
1634897400000|2021-10-22 10:10:00|175.48|173.28|174.8|172.6|175.48|173.28|174.68|172.48|0
1634897700000|2021-10-22 10:15:00|174.91|172.71|174.79|172.59|175.02|172.82|174.57|172.37|0
1634898000000|2021-10-22 10:20:00|174.68|172.48|174|171.8|174.79|172.59|174|171.8|0
1634898300000|2021-10-22 10:25:00|173.89|171.69|174.34|172.14|174.34|172.14|173.55|171.35|0
1634898600000|2021-10-22 10:30:00|174.23|172.03|173.55|171.35|174.23|172.03|173.44|171.24|0
1634898900000|2021-10-22 10:35:00|173.44|171.24|173.66|171.46|173.66|171.46|173.44|171.24|0
1634899200000|2021-10-22 10:40:00|173.55|171.35|172.99|170.79|173.88|171.68|172.99|170.79|0
1634899500000|2021-10-22 10:45:00|173.1|170.9|176.86|174.66|176.86|174.66|172.54|170.34|0
1634899800000|2021-10-22 10:50:00|176.81|174.61|172.41|170.21|176.81|174.61|171.97|169.77|0
1634900100000|2021-10-22 10:55:00|172.53|170.33|172.41|170.21|172.75|170.55|172.3|170.1|0
1634900400000|2021-10-22 11:00:00|172.52|170.32|172.41|170.21|172.75|170.55|172.19|169.99|0
1634900700000|2021-10-22 11:05:00|172.3|170.1|171.96|169.76|172.52|170.32|171.74|169.54|0
1634901000000|2021-10-22 11:10:00|171.85|169.65|171.96|169.76|171.96|169.76|171.4|169.2|0
1634901300000|2021-10-22 11:15:00|171.85|169.65|171.84|169.64|172.07|169.87|171.73|169.53|0
1634901600000|2021-10-22 11:20:00|171.62|169.42|171.51|169.31|171.62|169.42|171.28|169.08|0
1634901900000|2021-10-22 11:25:00|171.62|169.42|171.39|169.19|171.62|169.42|171.17|168.97|0
1634902200000|2021-10-22 11:30:00|171.5|169.3|171.5|169.3|171.73|169.53|171.39|169.19|0
1634902500000|2021-10-22 11:35:00|171.39|169.19|171.61|169.41|171.61|169.41|171.28|169.08|0
1634902800000|2021-10-22 11:40:00|171.72|169.52|171.72|169.52|171.83|169.63|171.61|169.41|0
1634903100000|2021-10-22 11:45:00|171.83|169.63|171.72|169.52|171.83|169.63|171.72|169.52|0
1634903400000|2021-10-22 11:50:00|171.61|169.41|171.49|169.29|171.72|169.52|171.49|169.29|0
1634903700000|2021-10-22 11:55:00|171.38|169.18|171.6|169.4|171.71|169.51|171.38|169.18|0
1634904000000|2021-10-22 12:00:00|171.71|169.51|171.94|169.74|172.27|170.07|171.49|169.29|0
1634904300000|2021-10-22 12:05:00|171.93|169.73|172.04|169.84|172.27|170.07|171.82|169.62|0
1634904600000|2021-10-22 12:10:00|171.93|169.73|172.15|169.95|172.6|170.4|171.93|169.73|0
1634904900000|2021-10-22 12:15:00|172.1|169.9|172.49|170.29|172.49|170.29|172.04|169.84|0
1634905200000|2021-10-22 12:20:00|172.6|170.4|172.6|170.4|172.82|170.62|172.49|170.29|0
1634905500000|2021-10-22 12:25:00|172.48|170.28|172.48|170.28|172.71|170.51|172.48|170.28|0
1634905800000|2021-10-22 12:30:00|172.59|170.39|172.7|170.5|172.82|170.62|172.37|170.17|0
1634906100000|2021-10-22 12:35:00|172.82|170.62|173.15|170.95|173.26|171.06|172.82|170.62|0
1634906400000|2021-10-22 12:40:00|173.26|171.06|173.82|171.62|173.94|171.74|173.26|171.06|0
1634906700000|2021-10-22 12:45:00|173.88|171.68|173.71|171.51|174.39|172.19|173.6|171.4|0
1634907000000|2021-10-22 12:50:00|173.82|171.62|174.04|171.84|174.38|172.18|173.82|171.62|0
1634907300000|2021-10-22 12:55:00|174.16|171.96|174.72|172.52|175.28|173.08|174.04|171.84|0
1634907600000|2021-10-22 13:00:00|174.94|172.74|175.51|173.31|175.85|173.65|174.83|172.63|0
1634907900000|2021-10-22 13:05:00|175.39|173.19|176.64|174.44|176.64|174.44|175.05|172.85|0
1634908200000|2021-10-22 13:10:00|176.53|174.33|176.3|174.1|177.1|174.9|175.96|173.76|0
1634908500000|2021-10-22 13:15:00|176.24|174.04|176.98|174.78|177.21|175.01|176.18|173.98|0
1634908800000|2021-10-22 13:20:00|176.86|174.66|176.07|173.87|176.86|174.66|176.07|173.87|0
1634909100000|2021-10-22 13:25:00|175.95|173.75|176.4|174.2|176.52|174.32|175.95|173.75|0
1634909400000|2021-10-22 13:30:00|176.52|174.32|173.95|171.75|177|174.8|173.83|171.63|0
1634909700000|2021-10-22 13:35:00|173.83|171.63|171.88|169.68|174.06|171.86|169.54|167.34|0
1634910000000|2021-10-22 13:40:00|172.1|169.9|173.11|170.91|173.34|171.14|172.1|169.9|0
1634910300000|2021-10-22 13:45:00|173|170.8|175.92|173.72|176.72|174.52|172.44|170.24|0
1634910600000|2021-10-22 13:50:00|176.15|173.95|174.12|171.92|176.49|174.29|173.89|171.69|0
1634910900000|2021-10-22 13:55:00|174.23|172.03|174|171.8|174.23|172.03|172.88|170.68|0
1634911200000|2021-10-22 14:00:00|173.89|171.69|174.34|172.14|175.01|172.81|173.44|171.24|0
1634911500000|2021-10-22 14:05:00|174.17|171.97|173.66|171.46|174.9|172.7|173.33|171.13|0
1634911800000|2021-10-22 14:10:00|173.89|171.69|174.22|172.02|175.12|172.92|173.77|171.57|0
1634912100000|2021-10-22 14:15:00|174.11|171.91|172.99|170.79|174.28|172.08|172.76|170.56|0
1634912400000|2021-10-22 14:20:00|173.1|170.9|172.76|170.56|173.66|171.46|172.54|170.34|0
1634912700000|2021-10-22 14:25:00|172.65|170.45|170.43|168.23|172.87|170.67|170.43|168.23|0
1634913000000|2021-10-22 14:30:00|170.54|168.34|172.76|170.56|173.09|170.89|170.54|168.34|0
1634913300000|2021-10-22 14:35:00|172.53|170.33|173.87|171.67|174.1|171.9|172.42|170.22|0
1634913600000|2021-10-22 14:40:00|173.76|171.56|174.43|172.23|174.77|172.57|173.31|171.11|0
1634913900000|2021-10-22 14:45:00|174.32|172.12|174.66|172.46|174.66|172.46|173.31|171.11|0
1634914200000|2021-10-22 14:50:00|174.54|172.34|176.23|174.03|176.23|174.03|174.43|172.23|0
1634914500000|2021-10-22 14:55:00|176.12|173.92|175.55|173.35|176.12|173.92|174.76|172.56|0
1634914800000|2021-10-22 15:00:00|175.67|173.47|174.65|172.45|175.67|173.47|174.31|172.11|0
1634915100000|2021-10-22 15:05:00|174.54|172.34|173.86|171.66|174.87|172.67|173.75|171.55|0
1634915400000|2021-10-22 15:10:00|173.97|171.77|175.09|172.89|175.1|172.9|173.97|171.77|0
1634915700000|2021-10-22 15:15:00|175.21|173.01|180.36|178.16|180.75|178.55|175.09|172.89|0
1634916000000|2021-10-22 15:20:00|180.41|178.21|183.39|181.19|183.56|181.36|180.3|178.1|0
1634916300000|2021-10-22 15:25:00|183.16|180.96|182.46|180.26|184.54|182.34|182.23|180.03|0
1634916600000|2021-10-22 15:30:00|182.69|180.49|184.08|181.88|184.54|182.34|182.12|179.92|0
1634916900000|2021-10-22 15:35:00|184.14|181.94|188.48|186.28|189.18|186.98|184.08|181.88|0
1634917200000|2021-10-22 15:40:00|188.72|186.52|188.72|186.52|190.24|188.04|187.31|185.11|0
1634917500000|2021-10-22 15:45:00|188.83|186.63|190.66|188.46|191.12|188.92|188.36|186.16|0
1634917800000|2021-10-22 15:50:00|190.43|188.23|187.97|185.77|190.9|188.7|187.85|185.65|0
1634918100000|2021-10-22 15:55:00|188.32|186.12|186.81|184.61|188.32|186.12|186|183.8|0
1634918400000|2021-10-22 16:00:00|187.05|184.85|186.11|183.91|189.03|186.83|186|183.8|0
1634918700000|2021-10-22 16:05:00|186|183.8|185.76|183.56|186.34|184.14|185.18|182.98|0
1634919000000|2021-10-22 16:10:00|185.88|183.68|185.18|182.98|187.27|185.07|185.07|182.87|0
1634919300000|2021-10-22 16:15:00|185.3|183.1|184.95|182.75|186.34|184.14|184.72|182.52|0
1634919600000|2021-10-22 16:20:00|185.06|182.86|186.22|184.02|186.45|184.25|185.06|182.86|0
1634919900000|2021-10-22 16:25:00|186.1|183.9|184.48|182.28|186.57|184.37|184.48|182.28|0
1634920200000|2021-10-22 16:30:00|184.37|182.17|183.83|181.63|185.77|183.57|183.71|181.51|0
1634920500000|2021-10-22 16:35:00|183.94|181.74|182.91|180.71|183.94|181.74|182.68|180.48|0
1634920800000|2021-10-22 16:40:00|182.79|180.59|181.31|179.11|183.14|180.94|181.08|178.88|0
1634921100000|2021-10-22 16:45:00|181.36|179.16|180.51|178.31|181.76|179.56|179.94|177.74|0
1634921400000|2021-10-22 16:50:00|180.39|178.19|179.8|177.6|182.13|179.93|179.68|177.48|0
1634921700000|2021-10-22 16:55:00|179.57|177.37|181.62|179.42|181.62|179.42|179.45|177.25|0
1634922000000|2021-10-22 17:00:00|181.51|179.31|181.85|179.65|182.08|179.88|180.82|178.62|0
1634922300000|2021-10-22 17:05:00|181.62|179.42|180.36|178.16|181.96|179.76|180.36|178.16|0
1634922600000|2021-10-22 17:10:00|180.24|178.04|181.16|178.96|181.27|179.07|180.02|177.82|0
1634922900000|2021-10-22 17:15:00|181.27|179.07|180.58|178.38|181.61|179.41|179.78|177.58|0
1634923200000|2021-10-22 17:20:00|180.47|178.27|180.18|177.98|180.7|178.5|179.44|177.24|0
1634923500000|2021-10-22 17:25:00|180.24|178.04|180.58|178.38|180.69|178.49|179.78|177.58|0
1634923800000|2021-10-22 17:30:00|180.69|178.49|179.78|177.58|181.49|179.29|179.66|177.46|0
1634924100000|2021-10-22 17:35:00|179.89|177.69|179.32|177.12|180.35|178.15|179.09|176.89|0
1634924400000|2021-10-22 17:40:00|179.43|177.23|180.23|178.03|180.23|178.03|178.98|176.78|0
1634924700000|2021-10-22 17:45:00|180.11|177.91|180.57|178.37|180.57|178.37|179.77|177.57|0
1634925000000|2021-10-22 17:50:00|180.51|178.31|180.22|178.02|180.51|178.31|179.31|177.11|0
1634925300000|2021-10-22 17:55:00|180.11|177.91|182.17|179.97|182.28|180.08|179.88|177.68|0
1634925600000|2021-10-22 18:00:00|182.28|180.08|180.9|178.7|182.28|180.08|180.9|178.7|0
1634925900000|2021-10-22 18:05:00|180.79|178.59|180.1|177.9|180.79|178.59|179.88|177.68|0
1634926200000|2021-10-22 18:10:00|179.99|177.79|180.1|177.9|180.33|178.13|179.42|177.22|0
1634926500000|2021-10-22 18:15:00|179.99|177.79|179.53|177.33|180.56|178.36|179.42|177.22|0
1634926800000|2021-10-22 18:20:00|179.64|177.44|179.53|177.33|179.98|177.78|179.19|176.99|0
1634927100000|2021-10-22 18:25:00|179.41|177.21|178.28|176.08|179.41|177.21|178.28|176.08|0
1634927400000|2021-10-22 18:30:00|178.16|175.96|176.25|174.05|178.28|176.08|176.13|173.93|0
1634927700000|2021-10-22 18:35:00|176.13|173.93|177.37|175.17|177.37|175.17|175.24|173.04|0
1634928000000|2021-10-22 18:40:00|177.26|175.06|177.37|175.17|177.48|175.28|176.8|174.6|0
1634928300000|2021-10-22 18:45:00|177.48|175.28|177.14|174.94|177.7|175.5|177.03|174.83|0
1634928600000|2021-10-22 18:50:00|177.25|175.05|178.49|176.29|178.95|176.75|177.03|174.83|0
1634928900000|2021-10-22 18:55:00|178.38|176.18|179.4|177.2|179.51|177.31|178.38|176.18|0
1634929200000|2021-10-22 19:00:00|179.51|177.31|181.1|178.9|181.22|179.02|178.94|176.74|0
1634929500000|2021-10-22 19:05:00|180.88|178.68|180.19|177.99|180.99|178.79|179.85|177.65|0
1634929800000|2021-10-22 19:10:00|180.08|177.88|180.76|178.56|181.21|179.01|179.96|177.76|0
1634930100000|2021-10-22 19:15:00|180.64|178.44|181.67|179.47|181.78|179.58|179.5|177.3|0
1634930400000|2021-10-22 19:20:00|181.55|179.35|180.98|178.78|181.67|179.47|180.07|177.87|0
1634930700000|2021-10-22 19:25:00|180.87|178.67|180.75|178.55|181.55|179.35|180.64|178.44|0
1634931000000|2021-10-22 19:30:00|180.52|178.32|178.03|175.83|180.52|178.32|177.57|175.37|0
1634931300000|2021-10-22 19:35:00|177.8|175.6|179.38|177.18|179.95|177.75|177.69|175.49|0
1634931600000|2021-10-22 19:40:00|179.49|177.29|179.95|177.75|180.06|177.86|178.93|176.73|0
1634931900000|2021-10-22 19:45:00|180.29|178.09|180.4|178.2|180.97|178.77|179.6|177.4|0
1634932200000|2021-10-22 19:50:00|180.74|178.54|178.81|176.61|180.85|178.65|178.47|176.27|0
1634932500000|2021-10-22 19:55:00|178.92|176.72|180.17|177.97|180.17|177.97|178.58|176.38|0
1634932800000|2021-10-22 20:00:00|179.71|177.51|180.96|178.76|181.76|179.56|179.71|177.51|0
1634933100000|2021-10-22 20:05:00|181.19|178.99|181.07|178.87|181.42|179.22|180.85|178.65|0
1634933400000|2021-10-22 20:10:00|180.85|178.65|180.62|178.42|181.07|178.87|180.62|178.42|0
1635145500000|2021-10-25 07:05:00|179.39|177.19|178.82|176.62|179.39|177.19|178.48|176.28|0
1635145800000|2021-10-25 07:10:00|178.93|176.73|179.27|177.07|179.27|177.07|178.59|176.39|0
1635146100000|2021-10-25 07:15:00|179.04|176.84|178.7|176.5|179.27|177.07|178.48|176.28|0
1635146400000|2021-10-25 07:20:00|178.59|176.39|178.7|176.5|179.38|177.18|178.59|176.39|0
1635146700000|2021-10-25 07:25:00|178.81|176.61|178.92|176.72|179.04|176.84|178.53|176.33|0
1635147000000|2021-10-25 07:30:00|179.04|176.84|178.58|176.38|179.6|177.4|178.47|176.27|0
1635147300000|2021-10-25 07:35:00|178.69|176.49|178.47|176.27|178.69|176.49|178.24|176.04|0
1635147600000|2021-10-25 07:40:00|178.58|176.38|178.24|176.04|178.58|176.38|178.01|175.81|0
1635147900000|2021-10-25 07:45:00|178.13|175.93|178.24|176.04|178.8|176.6|178.01|175.81|0
1635148200000|2021-10-25 07:50:00|178.35|176.15|178.8|176.6|178.86|176.66|178.35|176.15|0
1635148500000|2021-10-25 07:55:00|178.69|176.49|178.46|176.26|178.8|176.6|178.23|176.03|0
1635148800000|2021-10-25 08:00:00|178.57|176.37|177.28|175.08|178.68|176.48|177.22|175.02|0
1635149100000|2021-10-25 08:05:00|177.22|175.02|176.32|174.12|177.44|175.24|175.98|173.78|0
1635149400000|2021-10-25 08:10:00|176.43|174.23|177.1|174.9|177.1|174.9|176.32|174.12|0
1635149700000|2021-10-25 08:15:00|176.99|174.79|177.32|175.12|177.38|175.18|176.99|174.79|0
1635150000000|2021-10-25 08:20:00|177.21|175.01|177.32|175.12|177.32|175.12|176.76|174.56|0
1635150300000|2021-10-25 08:25:00|177.21|175.01|177.43|175.23|177.54|175.34|176.98|174.78|0
1635150600000|2021-10-25 08:30:00|177.54|175.34|177.43|175.23|177.77|175.57|177.32|175.12|0
1635150900000|2021-10-25 08:35:00|177.32|175.12|177.65|175.45|177.88|175.68|177.32|175.12|0
1635151200000|2021-10-25 08:40:00|177.76|175.56|177.65|175.45|177.87|175.67|177.42|175.22|0
1635151500000|2021-10-25 08:45:00|177.76|175.56|177.42|175.22|177.76|175.56|177.31|175.11|0
1635151800000|2021-10-25 08:50:00|177.48|175.28|177.64|175.44|177.87|175.67|177.48|175.28|0
1635152100000|2021-10-25 08:55:00|177.7|175.5|178.09|175.89|178.2|176|177.7|175.5|0
1635152400000|2021-10-25 09:00:00|178.2|176|177.64|175.44|178.32|176.12|177.64|175.44|0
1635152700000|2021-10-25 09:05:00|177.53|175.33|177.86|175.66|177.97|175.77|177.53|175.33|0
1635153000000|2021-10-25 09:10:00|177.92|175.72|177.86|175.66|177.97|175.77|177.75|175.55|0
1635153300000|2021-10-25 09:15:00|177.75|175.55|178.25|176.05|178.25|176.05|177.75|175.55|0
1635153600000|2021-10-25 09:20:00|178.31|176.11|178.98|176.78|178.98|176.78|178.08|175.88|0
1635153900000|2021-10-25 09:25:00|179.1|176.9|178.98|176.78|179.1|176.9|178.64|176.44|0
1635154200000|2021-10-25 09:30:00|178.87|176.67|178.53|176.33|178.98|176.78|178.47|176.27|0
1635154500000|2021-10-25 09:35:00|178.41|176.21|178.41|176.21|178.41|176.21|178.07|175.87|0
1635154800000|2021-10-25 09:40:00|178.3|176.1|178.41|176.21|178.75|176.55|178.19|175.99|0
1635155100000|2021-10-25 09:45:00|178.47|176.27|178.52|176.32|178.63|176.43|178.18|175.98|0
1635155400000|2021-10-25 09:50:00|178.58|176.38|178.63|176.43|178.69|176.49|178.4|176.2|0
1635155700000|2021-10-25 09:55:00|178.69|176.49|178.63|176.43|178.86|176.66|178.51|176.31|0
1635156000000|2021-10-25 10:00:00|178.74|176.54|178.51|176.31|178.85|176.65|178.4|176.2|0
1635156300000|2021-10-25 10:05:00|178.4|176.2|178.51|176.31|178.74|176.54|178.29|176.09|0
1635156600000|2021-10-25 10:10:00|178.4|176.2|177.83|175.63|178.4|176.2|177.72|175.52|0
1635156900000|2021-10-25 10:15:00|177.94|175.74|177.6|175.4|178.06|175.86|177.49|175.29|0
1635157200000|2021-10-25 10:20:00|177.66|175.46|177.6|175.4|177.83|175.63|177.6|175.4|0
1635157500000|2021-10-25 10:25:00|177.71|175.51|177.6|175.4|177.71|175.51|177.26|175.06|0
1635157800000|2021-10-25 10:30:00|177.71|175.51|177.6|175.4|177.71|175.51|177.49|175.29|0
1635158100000|2021-10-25 10:35:00|177.48|175.28|177.48|175.28|177.48|175.28|177.26|175.06|0
1635158400000|2021-10-25 10:40:00|177.59|175.39|177.59|175.39|177.59|175.39|177.48|175.28|0
1635158700000|2021-10-25 10:45:00|177.65|175.45|177.7|175.5|177.82|175.62|177.59|175.39|0
1635159000000|2021-10-25 10:50:00|177.59|175.39|177.59|175.39|177.81|175.61|177.36|175.16|0
1635159300000|2021-10-25 10:55:00|177.47|175.27|177.81|175.61|177.81|175.61|177.47|175.27|0
1635159600000|2021-10-25 11:00:00|177.92|175.72|178.6|176.4|178.71|176.51|177.92|175.72|0
1635159900000|2021-10-25 11:05:00|178.66|176.46|178.59|176.39|179.27|177.07|178.48|176.28|0
1635160200000|2021-10-25 11:10:00|178.71|176.51|178.14|175.94|178.71|176.51|178.14|175.94|0
1635160500000|2021-10-25 11:15:00|178.25|176.05|177.69|175.49|178.25|176.05|177.58|175.38|0
1635160800000|2021-10-25 11:20:00|177.58|175.38|177.8|175.6|177.8|175.6|177.24|175.04|0
1635161100000|2021-10-25 11:25:00|177.91|175.71|177.91|175.71|178.25|176.05|177.8|175.6|0
1635161400000|2021-10-25 11:30:00|178.02|175.82|178.24|176.04|178.25|176.05|177.91|175.71|0
1635161700000|2021-10-25 11:35:00|178.36|176.16|178.13|175.93|178.36|176.16|178.02|175.82|0
1635162000000|2021-10-25 11:40:00|178.24|176.04|178.24|176.04|178.35|176.15|178.02|175.82|0
1635162300000|2021-10-25 11:45:00|178.35|176.15|177.45|175.25|178.35|176.15|177.45|175.25|0
1635162600000|2021-10-25 11:50:00|177.34|175.14|177.22|175.02|177.79|175.59|177.22|175.02|0
1635162900000|2021-10-25 11:55:00|177.11|174.91|177|174.8|177.67|175.47|177|174.8|0
1635163200000|2021-10-25 12:00:00|176.88|174.68|177.33|175.13|177.56|175.36|176.77|174.57|0
1635163500000|2021-10-25 12:05:00|177.22|175.02|177.44|175.24|177.67|175.47|177.22|175.02|0
1635163800000|2021-10-25 12:10:00|177.55|175.35|177.33|175.13|177.78|175.58|177.21|175.01|0
1635164100000|2021-10-25 12:15:00|177.21|175.01|176.54|174.34|177.21|175.01|176.43|174.23|0
1635164400000|2021-10-25 12:20:00|176.65|174.45|177.55|175.35|177.66|175.46|176.54|174.34|0
1635164700000|2021-10-25 12:25:00|177.43|175.23|176.98|174.78|177.55|175.35|176.98|174.78|0
1635165000000|2021-10-25 12:30:00|176.87|174.67|177.2|175|177.32|175.12|176.64|174.44|0
1635165300000|2021-10-25 12:35:00|177.26|175.06|177.2|175|177.43|175.23|177.09|174.89|0
1635165600000|2021-10-25 12:40:00|177.09|174.89|176.86|174.66|177.2|175|176.75|174.55|0
1635165900000|2021-10-25 12:45:00|176.97|174.77|176.97|174.77|177.09|174.89|176.64|174.44|0
1635166200000|2021-10-25 12:50:00|176.86|174.66|177.19|174.99|177.31|175.11|176.86|174.66|0
1635166500000|2021-10-25 12:55:00|177.08|174.88|177.3|175.1|177.53|175.33|176.97|174.77|0
1635166800000|2021-10-25 13:00:00|177.42|175.22|176.85|174.65|177.42|175.22|176.85|174.65|0
1635167100000|2021-10-25 13:05:00|176.97|174.77|176.85|174.65|177.08|174.88|176.85|174.65|0
1635167400000|2021-10-25 13:10:00|175.72|173.52|175.39|173.19|175.72|173.52|175.39|173.19|0
1635167700000|2021-10-25 13:15:00|175.38|173.18|174.94|172.74|175.61|173.41|174.82|172.62|0
1635168000000|2021-10-25 13:20:00|174.82|172.62|174.37|172.17|174.82|172.62|174.15|171.95|0
1635168300000|2021-10-25 13:25:00|174.26|172.06|173.82|171.62|174.49|172.29|173.82|171.62|0
1635168600000|2021-10-25 13:30:00|173.93|171.73|176.61|174.41|176.84|174.64|173.93|171.73|0
1635168900000|2021-10-25 13:35:00|176.72|174.52|179.67|177.47|179.78|177.58|176.05|173.85|0
1635169200000|2021-10-25 13:40:00|179.78|177.58|179.89|177.69|182.41|180.21|179.78|177.58|0
1635169500000|2021-10-25 13:45:00|180.23|178.03|180.12|177.92|181.15|178.95|179.32|177.12|0
1635169800000|2021-10-25 13:50:00|180.46|178.26|178.64|176.44|180.57|178.37|178.64|176.44|0
1635170100000|2021-10-25 13:55:00|178.3|176.1|176.77|174.57|178.3|176.1|176.26|174.06|0
1635170400000|2021-10-25 14:00:00|176.37|174.17|175.92|173.72|176.71|174.51|175.47|173.27|0
1635170700000|2021-10-25 14:05:00|176.03|173.83|176.71|174.51|177.61|175.41|176.03|173.83|0
1635171000000|2021-10-25 14:10:00|176.59|174.39|177.38|175.18|177.83|175.63|176.14|173.94|0
1635171300000|2021-10-25 14:15:00|177.27|175.07|175.69|173.49|177.38|175.18|175.36|173.16|0
1635171600000|2021-10-25 14:20:00|175.58|173.38|177.04|174.84|177.15|174.95|175.58|173.38|0
1635171900000|2021-10-25 14:25:00|176.93|174.73|175.69|173.49|178.39|176.19|175.69|173.49|0
1635172200000|2021-10-25 14:30:00|175.57|173.37|175.35|173.15|176.47|174.27|175.12|172.92|0
1635172500000|2021-10-25 14:35:00|175.24|173.04|175.57|173.37|176.58|174.38|175.01|172.81|0
1635172800000|2021-10-25 14:40:00|175.68|173.48|175.57|173.37|176.13|173.93|175.01|172.81|0
1635173100000|2021-10-25 14:45:00|175.46|173.26|174.67|172.47|175.9|173.7|174.45|172.25|0
1635173400000|2021-10-25 14:50:00|174.78|172.58|174.44|172.24|175.01|172.81|174.22|172.02|0
1635173700000|2021-10-25 14:55:00|174.33|172.13|174.44|172.24|174.55|172.35|174|171.8|0
1635174000000|2021-10-25 15:00:00|174.33|172.13|174.22|172.02|175.11|172.91|173.66|171.46|0
1635174300000|2021-10-25 15:05:00|174.11|171.91|173.21|171.01|174.22|172.02|172.99|170.79|0
1635174600000|2021-10-25 15:10:00|173.1|170.9|172.44|170.24|173.88|171.68|172.32|170.12|0
1635174900000|2021-10-25 15:15:00|172.32|170.12|172.77|170.57|172.88|170.68|172.21|170.01|0
1635175200000|2021-10-25 15:20:00|172.88|170.68|173.32|171.12|173.32|171.12|172.54|170.34|0
1635175500000|2021-10-25 15:25:00|173.43|171.23|172.43|170.23|173.65|171.45|172.43|170.23|0
1635175800000|2021-10-25 15:30:00|172.32|170.12|171.75|169.55|173.78|171.58|169.96|167.76|0
1635176100000|2021-10-25 15:35:00|171.64|169.44|171.84|169.64|172.08|169.88|171.19|168.99|0
1635176400000|2021-10-25 15:40:00|171.73|169.53|171.28|169.08|171.73|169.53|171.06|168.86|0
1635176700000|2021-10-25 15:45:00|171.17|168.97|171.61|169.41|171.72|169.52|170.84|168.64|0
1635177000000|2021-10-25 15:50:00|171.83|169.63|170.5|168.3|171.83|169.63|170.06|167.86|0
1635177300000|2021-10-25 15:55:00|170.61|168.41|169.84|167.64|170.83|168.63|169.73|167.53|0
1635177600000|2021-10-25 16:00:00|169.73|167.53|168.74|166.54|170.39|168.19|168.63|166.43|0
1635177900000|2021-10-25 16:05:00|168.85|166.65|168.19|165.99|169.07|166.87|167.75|165.55|0
1635178200000|2021-10-25 16:10:00|168.08|165.88|168.19|165.99|168.41|166.21|167.86|165.66|0
1635178500000|2021-10-25 16:15:00|168.29|166.09|168.4|166.2|168.62|166.42|167.97|165.77|0
1635178800000|2021-10-25 16:20:00|168.29|166.09|167.74|165.54|168.95|166.75|167.74|165.54|0
1635179100000|2021-10-25 16:25:00|167.63|165.43|167.74|165.54|167.96|165.76|167.42|165.22|0
1635179400000|2021-10-25 16:30:00|167.63|165.43|167.96|165.76|168.07|165.87|167.63|165.43|0
1635179700000|2021-10-25 16:35:00|168.07|165.87|167.74|165.54|168.5|166.3|167.74|165.54|0
1635180000000|2021-10-25 16:40:00|167.63|165.43|167.63|165.43|167.84|165.64|167.3|165.1|0
1635180300000|2021-10-25 16:45:00|167.73|165.53|167.3|165.1|167.73|165.53|166.86|164.66|0
1635180600000|2021-10-25 16:50:00|167.19|164.99|167.51|165.31|167.73|165.53|167.08|164.88|0
1635180900000|2021-10-25 16:55:00|167.46|165.26|167.62|165.42|167.73|165.53|167.18|164.98|0
1635181200000|2021-10-25 17:00:00|167.51|165.31|167.18|164.98|167.51|165.31|166.96|164.76|0
1635181500000|2021-10-25 17:05:00|167.29|165.09|166.42|164.22|167.29|165.09|166.31|164.11|0
1635181800000|2021-10-25 17:10:00|166.31|164.11|165.66|163.46|166.53|164.33|165.33|163.13|0
1635182100000|2021-10-25 17:15:00|165.77|163.57|166.2|164|166.41|164.21|165.66|163.46|0
1635182400000|2021-10-25 17:20:00|166.3|164.1|167.06|164.86|167.28|165.08|166.3|164.1|0
1635182700000|2021-10-25 17:25:00|166.95|164.75|166.52|164.32|167.06|164.86|166.52|164.32|0
1635183000000|2021-10-25 17:30:00|166.41|164.21|166.84|164.64|166.95|164.75|166.3|164.1|0
1635183300000|2021-10-25 17:35:00|166.95|164.75|167.49|165.29|167.49|165.29|166.84|164.64|0
1635183600000|2021-10-25 17:40:00|167.6|165.4|167.6|165.4|168.15|165.95|167.49|165.29|0
1635183900000|2021-10-25 17:45:00|167.71|165.51|167.92|165.72|168.03|165.83|167.49|165.29|0
1635184200000|2021-10-25 17:50:00|168.03|165.83|167.48|165.28|168.14|165.94|167.48|165.28|0
1635184500000|2021-10-25 17:55:00|167.38|165.18|167.48|165.28|167.59|165.39|167.16|164.96|0
1635184800000|2021-10-25 18:00:00|167.7|165.5|168.03|165.83|168.35|166.15|167.37|165.17|0
1635185100000|2021-10-25 18:05:00|167.92|165.72|167.59|165.39|168.24|166.04|167.37|165.17|0
1635185400000|2021-10-25 18:10:00|167.7|165.5|168.02|165.82|168.02|165.82|167.59|165.39|0
1635185700000|2021-10-25 18:15:00|167.91|165.71|167.91|165.71|169.59|167.39|167.69|165.49|0
1635186000000|2021-10-25 18:20:00|168.02|165.82|167.37|165.17|168.13|165.93|167.15|164.95|0
1635186300000|2021-10-25 18:25:00|167.47|165.27|166.6|164.4|167.47|165.27|166.6|164.4|0
1635186600000|2021-10-25 18:30:00|166.71|164.51|166.39|164.19|166.82|164.62|166.17|163.97|0
1635186900000|2021-10-25 18:35:00|166.28|164.08|167.36|165.16|167.47|165.27|166.17|163.97|0
1635187200000|2021-10-25 18:40:00|167.47|165.27|167.79|165.59|168.01|165.81|166.92|164.72|0
1635187500000|2021-10-25 18:45:00|167.9|165.7|167.68|165.48|168.34|166.14|167.68|165.48|0
1635187800000|2021-10-25 18:50:00|167.79|165.59|167.46|165.26|168.01|165.81|167.24|165.04|0
1635188100000|2021-10-25 18:55:00|167.57|165.37|167.22|165.02|168|165.8|167.01|164.81|0
1635188400000|2021-10-25 19:00:00|167.33|165.13|167.22|165.02|167.55|165.35|167|164.8|0
1635188700000|2021-10-25 19:05:00|167.11|164.91|167.54|165.34|167.65|165.45|166.89|164.69|0
1635189000000|2021-10-25 19:10:00|167.44|165.24|167.87|165.67|167.98|165.78|167.44|165.24|0
1635189300000|2021-10-25 19:15:00|167.98|165.78|168.09|165.89|168.31|166.11|167.54|165.34|0
1635189600000|2021-10-25 19:20:00|167.98|165.78|168.96|166.76|168.96|166.76|167.71|165.51|0
1635189900000|2021-10-25 19:25:00|168.85|166.65|167.54|165.34|168.85|166.65|167.54|165.34|0
1635190200000|2021-10-25 19:30:00|167.64|165.44|168.19|165.99|168.52|166.32|167.54|165.34|0
1635190500000|2021-10-25 19:35:00|168.08|165.88|167.75|165.55|168.52|166.32|167.75|165.55|0
1635190800000|2021-10-25 19:40:00|167.86|165.66|167.86|165.66|168.24|166.04|167.42|165.22|0
1635191100000|2021-10-25 19:45:00|167.97|165.77|168.4|166.2|168.73|166.53|167.86|165.66|0
1635191400000|2021-10-25 19:50:00|168.18|165.98|168.84|166.64|169.06|166.86|167.96|165.76|0
1635191700000|2021-10-25 19:55:00|168.73|166.53|167.52|165.32|169.71|167.51|167.52|165.32|0
1635192000000|2021-10-25 20:00:00|167.41|165.21|168.61|166.41|168.72|166.52|166.76|164.56|0
1635192300000|2021-10-25 20:05:00|168.72|166.52|167.41|165.21|170.26|168.06|166.86|164.66|0
1635192600000|2021-10-25 20:10:00|167.52|165.32|167.19|164.99|167.95|165.75|167.08|164.88|0
1635192900000|2021-10-25 20:15:00|167.61|165.01|166.3|163.7|167.61|165.01|166.08|163.48|0
1635193200000|2021-10-25 20:20:00|166.41|163.81|165.76|163.16|166.62|164.02|165.65|163.05|0
1635193500000|2021-10-25 20:25:00|165.86|163.26|165.65|163.05|165.86|163.26|165.65|163.05|0
1635193800000|2021-10-25 20:30:00|165.54|162.94|165.1|162.5|165.54|162.94|165|162.4|0
1635194100000|2021-10-25 20:35:00|165|162.4|164.67|162.07|165|162.4|164.67|162.07|0
1635194400000|2021-10-25 20:40:00|164.78|162.18|164.99|162.39|164.99|162.39|164.78|162.18|0
1635194700000|2021-10-25 20:45:00|165.1|162.5|165.42|162.82|165.53|162.93|165.1|162.5|0
1635195000000|2021-10-25 20:50:00|165.53|162.93|165.1|162.5|165.53|162.93|164.99|162.39|0
1635195300000|2021-10-25 20:55:00|164.99|162.39|165.04|162.44|165.1|162.5|164.83|162.23|0
1635195600000|2021-10-25 21:00:00|165.02|162.42|164.97|162.37|165.04|162.44|164.93|162.33|0
1635195900000|2021-10-25 21:05:00|165|162.4|164.99|162.39|165.04|162.44|164.96|162.36|0
1635196200000|2021-10-25 21:10:00|165.04|162.44|165.02|162.42|165.05|162.45|165.02|162.42|0
1635196500000|2021-10-25 21:15:00|165|162.4|165.22|162.62|165.37|162.77|165|162.4|0
1635196800000|2021-10-25 21:20:00|165.23|162.63|165.08|162.48|165.23|162.63|165.04|162.44|0
1635197100000|2021-10-25 21:25:00|165.09|162.49|165.11|162.51|165.17|162.57|165.08|162.48|0
1635197400000|2021-10-25 21:30:00|165.1|162.5|165.01|162.41|165.12|162.52|165.01|162.41|0
1635197700000|2021-10-25 21:35:00|164.96|162.36|164.94|162.34|164.98|162.38|164.94|162.34|0
1635198000000|2021-10-25 21:40:00|164.96|162.36|165.21|162.61|165.39|162.79|164.96|162.36|0
1635198300000|2021-10-25 21:45:00|165.24|162.64|165.14|162.54|165.24|162.64|165.13|162.53|0
1635198600000|2021-10-25 21:50:00|165.19|162.59|165.34|162.74|165.34|162.74|165.19|162.59|0
1635198900000|2021-10-25 21:55:00|165.36|162.76|165.12|162.52|165.36|162.76|165.12|162.52|0
1635199200000|2021-10-25 22:00:00|165.01|162.41|165.49|162.89|165.82|163.22|164.8|162.2|0
1635199500000|2021-10-25 22:05:00|165.6|163|165.92|163.32|165.92|163.32|165.49|162.89|0
1635199800000|2021-10-25 22:10:00|166.03|163.43|165.81|163.21|166.03|163.43|165.81|163.21|0
1635200100000|2021-10-25 22:15:00|165.76|163.16|165.7|163.1|165.76|163.16|165.6|163|0
1635200400000|2021-10-25 22:20:00|165.6|163|165.49|162.89|165.7|163.1|165.38|162.78|0
1635200700000|2021-10-25 22:25:00|165.38|162.78|165.38|162.78|165.38|162.78|165.16|162.56|0
1635201000000|2021-10-25 22:30:00|165.43|162.83|166.02|163.42|166.02|163.42|165.43|162.83|0
1635201300000|2021-10-25 22:35:00|166.13|163.53|166.24|163.64|166.35|163.75|166.02|163.42|0
1635201600000|2021-10-25 22:40:00|166.13|163.53|166.02|163.42|166.34|163.74|166.02|163.42|0
1635201900000|2021-10-25 22:45:00|166.13|163.53|166.01|163.41|166.23|163.63|165.91|163.31|0
1635202200000|2021-10-25 22:50:00|165.91|163.31|166.12|163.52|166.23|163.63|165.8|163.2|0
1635202500000|2021-10-25 22:55:00|166.23|163.63|166.34|163.74|166.55|163.95|166.12|163.52|0
1635202800000|2021-10-25 23:00:00|166.28|163.68|166.12|163.52|166.5|163.9|166.12|163.52|0
1635203100000|2021-10-25 23:05:00|166.01|163.41|166.01|163.41|166.12|163.52|165.79|163.19|0
1635203400000|2021-10-25 23:10:00|165.9|163.3|166|163.4|166.06|163.46|165.79|163.19|0
1635203700000|2021-10-25 23:15:00|165.89|163.29|166.11|163.51|166.22|163.62|165.89|163.29|0
1635204000000|2021-10-25 23:20:00|166.22|163.62|166.11|163.51|166.22|163.62|166|163.4|0
1635204300000|2021-10-25 23:25:00|166|163.4|166.1|163.5|166.11|163.51|165.89|163.29|0
1635204600000|2021-10-25 23:30:00|166|163.4|165.56|162.96|166.1|163.5|165.45|162.85|0
1635204900000|2021-10-25 23:35:00|165.67|163.07|165.34|162.74|165.67|163.07|165.34|162.74|0
1635205200000|2021-10-25 23:40:00|165.24|162.64|165.34|162.74|165.45|162.85|165.13|162.53|0
1635205500000|2021-10-25 23:45:00|165.23|162.63|164.91|162.31|165.23|162.63|164.69|162.09|0
1635205800000|2021-10-25 23:50:00|164.86|162.26|164.37|161.77|164.91|162.31|164.15|161.55|0
1635206100000|2021-10-25 23:55:00|164.32|161.72|164.36|161.76|164.47|161.87|164.26|161.66|0
1635206400000|2021-10-26 00:00:00|163.72|161.12|164.9|162.3|164.9|162.3|163.51|160.91|0
1635206700000|2021-10-26 00:05:00|164.79|162.19|163.45|160.85|164.9|162.3|163.4|160.8|0
1635207000000|2021-10-26 00:10:00|163.4|160.8|163.5|160.9|163.72|161.12|163.07|160.47|0
1635207300000|2021-10-26 00:15:00|163.61|161.01|163.5|160.9|163.61|161.01|162.96|160.36|0
1635207600000|2021-10-26 00:20:00|163.28|160.68|163.6|161|163.71|161.11|163.28|160.68|0
1635207900000|2021-10-26 00:25:00|163.5|160.9|163.28|160.68|163.82|161.22|163.23|160.63|0
1635208200000|2021-10-26 00:30:00|163.17|160.57|163.6|161|163.92|161.32|163.06|160.46|0
1635208500000|2021-10-26 00:35:00|163.7|161.1|163.81|161.21|163.81|161.21|163.28|160.68|0
1635208800000|2021-10-26 00:40:00|163.7|161.1|163.17|160.57|164.24|161.64|163.06|160.46|0
1635209100000|2021-10-26 00:45:00|163.22|160.62|162.58|159.98|163.27|160.67|162.31|159.71|0
1635209400000|2021-10-26 00:50:00|162.52|159.92|162.84|160.24|162.84|160.24|162.52|159.92|0
1635209700000|2021-10-26 00:55:00|162.73|160.13|162.62|160.02|162.79|160.19|162.31|159.71|0
1635210000000|2021-10-26 01:00:00|162.52|159.92|161.98|159.38|162.62|160.02|161.88|159.28|0
1635210300000|2021-10-26 01:05:00|161.88|159.28|161.77|159.17|161.98|159.38|161.56|158.96|0
1635210600000|2021-10-26 01:10:00|161.87|159.27|161.66|159.06|161.98|159.38|161.66|159.06|0
1635210900000|2021-10-26 01:15:00|161.55|158.95|161.66|159.06|161.98|159.38|161.45|158.85|0
1635211200000|2021-10-26 01:20:00|161.76|159.16|161.55|158.95|161.76|159.16|160.81|158.21|0
1635211500000|2021-10-26 01:25:00|161.66|159.06|161.76|159.16|161.87|159.27|161.6|159|0
1635211800000|2021-10-26 01:30:00|161.87|159.27|162.61|160.01|162.61|160.01|161.87|159.27|0
1635212100000|2021-10-26 01:35:00|162.72|160.12|162.13|159.53|162.72|160.12|161.86|159.26|0
1635212400000|2021-10-26 01:40:00|162.07|159.47|162.82|160.22|162.82|160.22|162.02|159.42|0
1635212700000|2021-10-26 01:45:00|162.92|160.32|162.71|160.11|163.03|160.43|162.6|160|0
1635213000000|2021-10-26 01:50:00|162.87|160.27|162.6|160|163.03|160.43|162.49|159.89|0
1635213300000|2021-10-26 01:55:00|162.49|159.89|162.92|160.32|162.92|160.32|162.38|159.78|0
1635213600000|2021-10-26 02:00:00|163.13|160.53|163.08|160.48|163.45|160.85|162.92|160.32|0
1635213900000|2021-10-26 02:05:00|163.02|160.42|163.34|160.74|163.45|160.85|163.02|160.42|0
1635214200000|2021-10-26 02:10:00|163.45|160.85|163.02|160.42|163.45|160.85|163.02|160.42|0
1635214500000|2021-10-26 02:15:00|162.91|160.31|162.91|160.31|163.07|160.47|162.91|160.31|0
1635214800000|2021-10-26 02:20:00|163.01|160.41|162.91|160.31|163.23|160.63|162.8|160.2|0
1635215100000|2021-10-26 02:25:00|162.85|160.25|163.12|160.52|163.22|160.62|162.8|160.2|0
1635215400000|2021-10-26 02:30:00|163.22|160.62|162.9|160.3|163.22|160.62|162.79|160.19|0
1635215700000|2021-10-26 02:35:00|163.01|160.41|162.9|160.3|163.11|160.51|162.85|160.25|0
1635216000000|2021-10-26 02:40:00|163.01|160.41|163.06|160.46|163.11|160.51|162.9|160.3|0
1635216300000|2021-10-26 02:45:00|163|160.4|162.79|160.19|163.06|160.46|162.79|160.19|0
1635216600000|2021-10-26 02:50:00|162.68|160.08|162.15|159.55|162.68|160.08|162.15|159.55|0
1635216900000|2021-10-26 02:55:00|162.25|159.65|162.04|159.44|162.25|159.65|161.93|159.33|0
1635217200000|2021-10-26 03:00:00|161.93|159.33|162.25|159.65|162.35|159.75|161.93|159.33|0
1635217500000|2021-10-26 03:05:00|162.14|159.54|162.46|159.86|162.46|159.86|162.14|159.54|0
1635217800000|2021-10-26 03:10:00|162.56|159.96|162.78|160.18|162.78|160.18|162.46|159.86|0
1635218100000|2021-10-26 03:15:00|162.67|160.07|162.99|160.39|162.99|160.39|162.67|160.07|0
1635218400000|2021-10-26 03:20:00|162.88|160.28|163.09|160.49|163.2|160.6|162.88|160.28|0
1635218700000|2021-10-26 03:25:00|162.98|160.38|162.98|160.38|163.09|160.49|162.98|160.38|0
1635219000000|2021-10-26 03:30:00|163.09|160.49|163.09|160.49|163.2|160.6|162.98|160.38|0
1635219300000|2021-10-26 03:35:00|163.14|160.54|163.3|160.7|163.3|160.7|163.09|160.49|0
1635219600000|2021-10-26 03:40:00|163.41|160.81|163.3|160.7|163.41|160.81|163.19|160.59|0
1635219900000|2021-10-26 03:45:00|163.4|160.8|163.51|160.91|163.72|161.12|163.4|160.8|0
1635220200000|2021-10-26 03:50:00|163.46|160.86|163.4|160.8|163.51|160.91|163.29|160.69|0
1635220500000|2021-10-26 03:55:00|163.35|160.75|163.18|160.58|163.4|160.8|163.18|160.58|0
1635220800000|2021-10-26 04:00:00|163.29|160.69|162.97|160.37|163.29|160.69|162.97|160.37|0
1635221100000|2021-10-26 04:05:00|163.07|160.47|162.96|160.36|163.07|160.47|162.86|160.26|0
1635221400000|2021-10-26 04:10:00|163.07|160.47|162.96|160.36|163.07|160.47|162.96|160.36|0
1635221700000|2021-10-26 04:15:00|163.07|160.47|162.96|160.36|163.07|160.47|162.85|160.25|0
1635222000000|2021-10-26 04:20:00|162.85|160.25|162.96|160.36|162.96|160.36|162.75|160.15|0
1635222300000|2021-10-26 04:25:00|163.06|160.46|162.85|160.25|163.06|160.46|162.85|160.25|0
1635222600000|2021-10-26 04:30:00|162.74|160.14|162.85|160.25|162.85|160.25|162.53|159.93|0
1635222900000|2021-10-26 04:35:00|162.95|160.35|162.74|160.14|162.95|160.35|162.63|160.03|0
1635223200000|2021-10-26 04:40:00|162.63|160.03|162.52|159.92|162.69|160.09|162.31|159.71|0
1635223500000|2021-10-26 04:45:00|162.41|159.81|162.73|160.13|162.84|160.24|162.41|159.81|0
1635223800000|2021-10-26 04:50:00|162.63|160.03|162.94|160.34|162.94|160.34|162.62|160.02|0
1635224100000|2021-10-26 04:55:00|162.84|160.24|162.83|160.23|162.94|160.34|162.73|160.13|0
1635224400000|2021-10-26 05:00:00|162.73|160.13|162.94|160.34|162.94|160.34|162.62|160.02|0
1635224700000|2021-10-26 05:05:00|162.89|160.29|163.15|160.55|163.26|160.66|162.83|160.23|0
1635225000000|2021-10-26 05:10:00|163.04|160.44|163.15|160.55|163.26|160.66|162.93|160.33|0
1635225300000|2021-10-26 05:15:00|163.25|160.65|163.25|160.65|163.36|160.76|163.04|160.44|0
1635225600000|2021-10-26 05:20:00|163.15|160.55|162.93|160.33|163.25|160.65|162.93|160.33|0
1635225900000|2021-10-26 05:25:00|163.04|160.44|162.82|160.22|163.14|160.54|162.82|160.22|0
1635226200000|2021-10-26 05:30:00|162.93|160.33|163.35|160.75|163.35|160.75|162.88|160.28|0
1635226500000|2021-10-26 05:35:00|163.46|160.86|163.57|160.97|163.67|161.07|163.35|160.75|0
1635226800000|2021-10-26 05:40:00|163.56|160.96|163.46|160.86|163.84|161.24|163.35|160.75|0
1635227100000|2021-10-26 05:45:00|163.56|160.96|163.77|161.17|163.78|161.18|163.35|160.75|0
1635227400000|2021-10-26 05:50:00|163.67|161.07|163.88|161.28|163.88|161.28|163.45|160.85|0
1635227700000|2021-10-26 05:55:00|163.99|161.39|164.31|161.71|164.52|161.92|163.99|161.39|0
1635228000000|2021-10-26 06:00:00|164.2|161.6|163.88|161.28|164.47|161.87|163.77|161.17|0
1635228300000|2021-10-26 06:05:00|163.98|161.38|163.66|161.06|164.2|161.6|163.44|160.84|0
1635228600000|2021-10-26 06:10:00|163.71|161.11|163.66|161.06|163.87|161.27|163.44|160.84|0
1635228900000|2021-10-26 06:15:00|163.55|160.95|163.01|160.41|163.55|160.95|162.8|160.2|0
1635229200000|2021-10-26 06:20:00|162.9|160.3|162.8|160.2|163.17|160.57|162.69|160.09|0
1635229500000|2021-10-26 06:25:00|162.9|160.3|162.58|159.98|163.12|160.52|162.47|159.87|0
1635229800000|2021-10-26 06:30:00|162.69|160.09|162.15|159.55|162.69|160.09|161.94|159.34|0
1635230100000|2021-10-26 06:35:00|162.26|159.66|162.47|159.87|162.58|159.98|162.15|159.55|0
1635230400000|2021-10-26 06:40:00|162.58|159.98|162.04|159.44|162.68|160.08|162.04|159.44|0
1635230700000|2021-10-26 06:45:00|162.15|159.55|161.83|159.23|162.15|159.55|161.4|158.8|0
1635231000000|2021-10-26 06:50:00|161.93|159.33|161.82|159.22|161.93|159.33|161.72|159.12|0
1635231300000|2021-10-26 06:55:00|161.72|159.12|162.35|159.75|162.46|159.86|161.72|159.12|0
1635231600000|2021-10-26 07:00:00|161.71|159.11|161.71|159.11|162.57|159.97|161.08|158.48|0
1635231900000|2021-10-26 07:05:00|161.62|159.42|162.47|160.27|163|160.8|161.51|159.31|0
1635232200000|2021-10-26 07:10:00|162.57|160.37|162.57|160.37|163.22|161.02|162.57|160.37|0
1635232500000|2021-10-26 07:15:00|162.68|160.48|162.88|160.68|162.88|160.68|162.03|159.83|0
1635232800000|2021-10-26 07:20:00|162.78|160.58|162.35|160.15|162.99|160.79|162.24|160.04|0
1635233100000|2021-10-26 07:25:00|162.4|160.2|162.45|160.25|162.56|160.36|162.24|160.04|0
1635233400000|2021-10-26 07:30:00|162.34|160.14|162.34|160.14|162.77|160.57|162.24|160.04|0
1635233700000|2021-10-26 07:35:00|162.45|160.25|161.81|159.61|162.56|160.36|161.81|159.61|0
1635234000000|2021-10-26 07:40:00|161.91|159.71|161.59|159.39|162.02|159.82|161.06|158.86|0
1635234300000|2021-10-26 07:45:00|161.54|159.34|160.85|158.65|161.54|159.34|160.74|158.54|0
1635234600000|2021-10-26 07:50:00|160.8|158.6|160.63|158.43|161.06|158.86|160.1|157.9|0
1635234900000|2021-10-26 07:55:00|160.53|158.33|159.89|157.69|160.84|158.64|159.78|157.58|0
1635235200000|2021-10-26 08:00:00|159.99|157.79|159.68|157.48|160.1|157.9|159.57|157.37|0
1635235500000|2021-10-26 08:05:00|159.63|157.43|160.28|158.08|162.49|160.29|159.57|157.37|0
1635235800000|2021-10-26 08:10:00|160.17|157.97|160.38|158.18|160.59|158.39|160.17|157.97|0
1635236100000|2021-10-26 08:15:00|160.27|158.07|160.17|157.97|160.38|158.18|160.06|157.86|0
1635236400000|2021-10-26 08:20:00|160.06|157.86|159.74|157.54|160.17|157.97|158.9|156.7|0
1635236700000|2021-10-26 08:25:00|159.85|157.65|160.9|158.7|160.9|158.7|159.85|157.65|0
1635237000000|2021-10-26 08:30:00|161|158.8|161|158.8|161.22|159.02|160.69|158.49|0
1635237300000|2021-10-26 08:35:00|161.11|158.91|161.11|158.91|161.74|159.54|161.11|158.91|0
1635237600000|2021-10-26 08:40:00|161|158.8|160.79|158.59|161.32|159.12|160.79|158.59|0
1635237900000|2021-10-26 08:45:00|160.68|158.48|160.57|158.37|160.89|158.69|160.36|158.16|0
1635238200000|2021-10-26 08:50:00|160.47|158.27|160.68|158.48|160.78|158.58|160.26|158.06|0
1635238500000|2021-10-26 08:55:00|160.63|158.43|160.57|158.37|160.68|158.48|160.25|158.05|0
1635238800000|2021-10-26 09:00:00|160.46|158.26|160.99|158.79|161.2|159|160.46|158.26|0
1635239100000|2021-10-26 09:05:00|160.94|158.74|160.99|158.79|161.09|158.89|160.78|158.58|0
1635239400000|2021-10-26 09:10:00|160.88|158.68|160.67|158.47|160.88|158.68|160.56|158.36|0
1635239700000|2021-10-26 09:15:00|160.72|158.52|160.88|158.68|161.09|158.89|160.67|158.47|0
1635240000000|2021-10-26 09:20:00|160.83|158.63|160.56|158.36|160.87|158.67|160.56|158.36|0
1635240300000|2021-10-26 09:25:00|160.45|158.25|160.77|158.57|160.77|158.57|160.35|158.15|0
1635240600000|2021-10-26 09:30:00|160.66|158.46|160.66|158.46|160.87|158.67|160.66|158.46|0
1635240900000|2021-10-26 09:35:00|160.55|158.35|160.76|158.56|160.87|158.67|160.45|158.25|0
1635241200000|2021-10-26 09:40:00|160.87|158.67|161.08|158.88|161.5|159.3|160.76|158.56|0
1635241500000|2021-10-26 09:45:00|160.97|158.77|160.97|158.77|161.18|158.98|160.76|158.56|0
1635241800000|2021-10-26 09:50:00|161.07|158.87|160.44|158.24|161.07|158.87|160.44|158.24|0
1635242100000|2021-10-26 09:55:00|160.33|158.13|160.44|158.24|160.75|158.55|160.33|158.13|0
1635242400000|2021-10-26 10:00:00|160.54|158.34|160.43|158.23|160.54|158.34|160.22|158.02|0
1635242700000|2021-10-26 10:05:00|160.33|158.13|160.43|158.23|160.43|158.23|160.33|158.13|0
1635243000000|2021-10-26 10:10:00|160.33|158.13|160.32|158.12|160.54|158.34|160.22|158.02|0
1635243300000|2021-10-26 10:15:00|160.22|158.02|160.32|158.12|160.43|158.23|160.22|158.02|0
1635243600000|2021-10-26 10:20:00|160.43|158.23|160.95|158.75|160.95|158.75|160.43|158.23|0
1635243900000|2021-10-26 10:25:00|160.85|158.65|161.16|158.96|161.16|158.96|160.85|158.65|0
1635244200000|2021-10-26 10:30:00|161.27|159.07|161.37|159.17|161.48|159.28|161.16|158.96|0
1635244500000|2021-10-26 10:35:00|161.26|159.06|161.05|158.85|161.26|159.06|160.95|158.75|0
1635244800000|2021-10-26 10:40:00|161.16|158.96|161.15|158.95|161.26|159.06|161.05|158.85|0
1635245100000|2021-10-26 10:45:00|161.21|159.01|160.94|158.74|161.37|159.17|160.94|158.74|0
1635245400000|2021-10-26 10:50:00|161|158.8|160.83|158.63|161.15|158.95|160.62|158.42|0
1635245700000|2021-10-26 10:55:00|160.73|158.53|160.41|158.21|160.73|158.53|160.41|158.21|0
1635246000000|2021-10-26 11:00:00|160.51|158.31|160.41|158.21|160.62|158.42|160.41|158.21|0
1635246300000|2021-10-26 11:05:00|160.3|158.1|160.09|157.89|160.41|158.21|160.09|157.89|0
1635246600000|2021-10-26 11:10:00|159.98|157.78|160.09|157.89|160.09|157.89|159.77|157.57|0
1635246900000|2021-10-26 11:15:00|160.19|157.99|160.19|157.99|160.3|158.1|159.87|157.67|0
1635247200000|2021-10-26 11:20:00|160.29|158.09|160.19|157.99|160.29|158.09|160.08|157.88|0
1635247500000|2021-10-26 11:25:00|160.08|157.88|159.97|157.77|160.19|157.99|159.87|157.67|0
1635247800000|2021-10-26 11:30:00|160.08|157.88|160.18|157.98|160.18|157.98|159.87|157.67|0
1635248100000|2021-10-26 11:35:00|160.08|157.88|160.39|158.19|160.6|158.4|160.08|157.88|0
1635248400000|2021-10-26 11:40:00|160.5|158.3|160.6|158.4|160.6|158.4|160.49|158.29|0
1635248700000|2021-10-26 11:45:00|160.49|158.29|161.02|158.82|161.13|158.93|160.39|158.19|0
1635249000000|2021-10-26 11:50:00|160.91|158.71|160.91|158.71|161.12|158.92|160.7|158.5|0
1635249300000|2021-10-26 11:55:00|161.02|158.82|160.91|158.71|161.02|158.82|160.7|158.5|0
1635249600000|2021-10-26 12:00:00|160.8|158.6|161.12|158.92|161.12|158.92|160.7|158.5|0
1635249900000|2021-10-26 12:05:00|161.01|158.81|160.69|158.49|161.12|158.92|160.69|158.49|0
1635250200000|2021-10-26 12:10:00|160.59|158.39|160.27|158.07|160.59|158.39|160.27|158.07|0
1635250500000|2021-10-26 12:15:00|160.16|157.96|160.27|158.07|160.27|158.07|160.06|157.86|0
1635250800000|2021-10-26 12:20:00|160.37|158.17|160.9|158.7|161|158.8|160.37|158.17|0
1635251100000|2021-10-26 12:25:00|161|158.8|160.79|158.59|161.53|159.33|160.79|158.59|0
1635251400000|2021-10-26 12:30:00|160.68|158.48|160.68|158.48|160.79|158.59|160.47|158.27|0
1635251700000|2021-10-26 12:35:00|160.58|158.38|161|158.8|161|158.8|160.58|158.38|0
1635252000000|2021-10-26 12:40:00|161.1|158.9|160.89|158.69|161.1|158.9|160.68|158.48|0
1635252300000|2021-10-26 12:45:00|160.99|158.79|160.89|158.69|160.99|158.79|160.78|158.58|0
1635252600000|2021-10-26 12:50:00|160.99|158.79|160.99|158.79|161.1|158.9|160.88|158.68|0
1635252900000|2021-10-26 12:55:00|161.09|158.89|160.56|158.36|161.09|158.89|160.56|158.36|0
1635253200000|2021-10-26 13:00:00|160.46|158.26|160.46|158.26|160.88|158.68|160.35|158.15|0
1635253500000|2021-10-26 13:05:00|160.35|158.15|161.09|158.89|161.09|158.89|160.35|158.15|0
1635253800000|2021-10-26 13:10:00|160.98|158.78|161.19|158.99|161.3|159.1|160.87|158.67|0
1635254100000|2021-10-26 13:15:00|161.3|159.1|161.19|158.99|161.4|159.2|161.08|158.88|0
1635254400000|2021-10-26 13:20:00|161.14|158.94|160.87|158.67|161.29|159.09|160.66|158.46|0
1635254700000|2021-10-26 13:25:00|160.76|158.56|160.44|158.24|160.97|158.77|160.34|158.14|0
1635255000000|2021-10-26 13:30:00|160.13|157.93|159.81|157.61|162.03|159.83|159.39|157.19|0
1635255300000|2021-10-26 13:35:00|160.02|157.82|159.77|157.57|161.24|159.04|159.25|157.05|0
1635255600000|2021-10-26 13:40:00|160.09|157.89|159.56|157.36|160.5|158.3|158.94|156.74|0
1635255900000|2021-10-26 13:45:00|159.67|157.47|160.29|158.09|160.71|158.51|159.04|156.84|0
1635256200000|2021-10-26 13:50:00|160.19|157.99|160.39|158.19|160.82|158.62|159.66|157.46|0
1635256500000|2021-10-26 13:55:00|160.29|158.09|160.55|158.35|160.71|158.51|159.35|157.15|0
1635256800000|2021-10-26 14:00:00|160.34|158.14|159.66|157.46|161.34|159.14|159.34|157.14|0
1635257100000|2021-10-26 14:05:00|159.87|157.67|159.76|157.56|160.18|157.98|159.24|157.04|0
1635257400000|2021-10-26 14:10:00|159.86|157.66|160.74|158.54|160.74|158.54|158.19|155.99|0
1635257700000|2021-10-26 14:15:00|160.84|158.64|159.39|157.19|160.84|158.64|159.28|157.08|0
1635258000000|2021-10-26 14:20:00|159.28|157.08|159.18|156.98|159.49|157.29|158.56|156.36|0
1635258300000|2021-10-26 14:25:00|159.28|157.08|159.59|157.39|160|157.8|159.18|156.98|0
1635258600000|2021-10-26 14:30:00|159.69|157.49|159.59|157.39|160.31|158.11|159.28|157.08|0
1635258900000|2021-10-26 14:35:00|159.69|157.49|159.48|157.28|160.1|157.9|159.07|156.87|0
1635259200000|2021-10-26 14:40:00|159.38|157.18|160.93|158.73|161.14|158.94|159.27|157.07|0
1635259500000|2021-10-26 14:45:00|160.83|158.63|158.77|156.57|161.35|159.15|158.36|156.16|0
1635259800000|2021-10-26 14:50:00|158.88|156.68|158.05|155.85|158.88|156.68|157.74|155.54|0
1635260100000|2021-10-26 14:55:00|157.94|155.74|158.98|156.78|158.98|156.78|157.84|155.64|0
1635260400000|2021-10-26 15:00:00|158.67|156.47|159.49|157.29|159.49|157.29|158.15|155.95|0
1635260700000|2021-10-26 15:05:00|159.39|157.19|159.39|157.19|159.8|157.6|158.77|156.57|0
1635261000000|2021-10-26 15:10:00|159.28|157.08|159.18|156.98|159.28|157.08|158.76|156.56|0
1635261300000|2021-10-26 15:15:00|159.07|156.87|158.55|156.35|159.18|156.98|158.24|156.04|0
1635261600000|2021-10-26 15:20:00|158.45|156.25|158.45|156.25|158.55|156.35|158.14|155.94|0
1635261900000|2021-10-26 15:25:00|158.34|156.14|158.24|156.04|158.86|156.66|157.93|155.73|0
1635262200000|2021-10-26 15:30:00|158.03|155.83|161.88|159.68|162.09|159.89|157.93|155.73|0
1635262500000|2021-10-26 15:35:00|162.09|159.89|159.79|157.59|162.51|160.31|159.58|157.38|0
1635262800000|2021-10-26 15:40:00|159.89|157.69|159.79|157.59|160.1|157.9|159.37|157.17|0
1635263100000|2021-10-26 15:45:00|159.68|157.48|160.83|158.63|161.25|159.05|159.68|157.48|0
1635263400000|2021-10-26 15:50:00|161.04|158.84|161.03|158.83|161.87|159.67|160.93|158.73|0
1635263700000|2021-10-26 15:55:00|160.93|158.73|163.03|160.83|163.03|160.83|160.93|158.73|0
1635264000000|2021-10-26 16:00:00|162.92|160.72|165.04|162.84|165.04|162.84|162.5|160.3|0
1635264300000|2021-10-26 16:05:00|164.94|162.74|165.68|163.48|165.78|163.58|162.55|160.35|0
1635264600000|2021-10-26 16:10:00|165.78|163.58|164.08|161.88|166|163.8|164.08|161.88|0
1635264900000|2021-10-26 16:15:00|163.97|161.77|163.86|161.66|164.82|162.62|163.55|161.35|0
1635265200000|2021-10-26 16:20:00|163.76|161.56|163.86|161.66|165.03|162.83|163.76|161.56|0
1635265500000|2021-10-26 16:25:00|163.97|161.77|165.35|163.15|165.45|163.25|163.97|161.77|0
1635265800000|2021-10-26 16:30:00|165.24|163.04|165.03|162.83|165.88|163.68|164.6|162.4|0
1635266100000|2021-10-26 16:35:00|164.92|162.72|167.16|164.96|167.27|165.07|164.71|162.51|0
1635266400000|2021-10-26 16:40:00|167|164.8|167.59|165.39|168.13|165.93|167|164.8|0
1635266700000|2021-10-26 16:45:00|167.7|165.5|169.32|167.12|169.86|167.66|167.7|165.5|0
1635267000000|2021-10-26 16:50:00|169.21|167.01|169.97|167.77|169.97|167.77|168.34|166.14|0
1635267300000|2021-10-26 16:55:00|169.64|167.44|167.26|165.06|169.64|167.44|166.94|164.74|0
1635267600000|2021-10-26 17:00:00|167.37|165.17|166.99|164.79|168.01|165.81|166.94|164.74|0
1635267900000|2021-10-26 17:05:00|167.04|164.84|166.29|164.09|167.26|165.06|165.76|163.56|0
1635268200000|2021-10-26 17:10:00|166.35|164.15|166.82|164.62|167.9|165.7|166.35|164.15|0
1635268500000|2021-10-26 17:15:00|166.72|164.52|167.04|164.84|167.25|165.05|166.29|164.09|0
1635268800000|2021-10-26 17:20:00|166.93|164.73|167.89|165.69|168.76|166.56|166.5|164.3|0
1635269100000|2021-10-26 17:25:00|168|165.8|167.03|164.83|168.87|166.67|166.6|164.4|0
1635269400000|2021-10-26 17:30:00|167.25|165.05|165.16|162.96|167.35|165.15|165|162.8|0
1635269700000|2021-10-26 17:35:00|165.1|162.9|164.68|162.48|165.21|163.01|164.04|161.84|0
1635270000000|2021-10-26 17:40:00|164.78|162.58|166.33|164.13|166.38|164.18|164.57|162.37|0
1635270300000|2021-10-26 17:45:00|166.06|163.86|165.84|163.64|166.27|164.07|165.42|163.22|0
1635270600000|2021-10-26 17:50:00|165.95|163.75|165.84|163.64|166.06|163.86|165.31|163.11|0
1635270900000|2021-10-26 17:55:00|165.73|163.53|165.52|163.32|166.75|164.55|165.09|162.89|0
1635271200000|2021-10-26 18:00:00|165.41|163.21|163.33|161.13|165.41|163.21|163.02|160.82|0
1635271500000|2021-10-26 18:05:00|163.44|161.24|163.86|161.66|164.29|162.09|163.01|160.81|0
1635271800000|2021-10-26 18:10:00|163.97|161.77|163.22|161.02|164.5|162.3|163.22|161.02|0
1635272100000|2021-10-26 18:15:00|163.12|160.92|162.48|160.28|163.43|161.23|162.37|160.17|0
1635272400000|2021-10-26 18:20:00|162.58|160.38|162.58|160.38|163.11|160.91|162.37|160.17|0
1635272700000|2021-10-26 18:25:00|162.69|160.49|163.64|161.44|163.85|161.65|162.47|160.27|0
1635273000000|2021-10-26 18:30:00|163.53|161.33|162.68|160.48|163.53|161.33|162.05|159.85|0
1635273300000|2021-10-26 18:35:00|162.58|160.38|163.85|161.65|163.85|161.65|162.26|160.06|0
1635273600000|2021-10-26 18:40:00|163.95|161.75|164.7|162.5|164.7|162.5|163.63|161.43|0
1635273900000|2021-10-26 18:45:00|164.59|162.39|163.52|161.32|164.59|162.39|163.52|161.32|0
1635274200000|2021-10-26 18:50:00|163.63|161.43|163.84|161.64|164.27|162.07|163.42|161.22|0
1635274500000|2021-10-26 18:55:00|163.73|161.53|162.46|160.26|163.73|161.53|162.46|160.26|0
1635274800000|2021-10-26 19:00:00|162.35|160.15|161.61|159.41|163.2|161|161.61|159.41|0
1635275100000|2021-10-26 19:05:00|161.72|159.52|161.93|159.73|162.25|160.05|161.51|159.31|0
1635275400000|2021-10-26 19:10:00|161.82|159.62|162.45|160.25|163.09|160.89|161.61|159.41|0
1635275700000|2021-10-26 19:15:00|162.35|160.15|162.45|160.25|162.88|160.68|161.61|159.41|0
1635276000000|2021-10-26 19:20:00|162.34|160.14|162.55|160.35|163.08|160.88|161.92|159.72|0
1635276300000|2021-10-26 19:25:00|162.34|160.14|163.72|161.52|163.93|161.73|161.81|159.61|0
1635276600000|2021-10-26 19:30:00|163.82|161.62|162.87|160.67|163.82|161.62|162.55|160.35|0
1635276900000|2021-10-26 19:35:00|162.76|160.56|163.08|160.88|163.4|161.2|162.55|160.35|0
1635277200000|2021-10-26 19:40:00|162.97|160.77|161.97|159.77|163.61|161.41|161.91|159.71|0
1635277500000|2021-10-26 19:45:00|162.02|159.82|162.54|160.34|162.54|160.34|160.96|158.76|0
1635277800000|2021-10-26 19:50:00|162.86|160.66|164.35|162.15|165.09|162.89|162.86|160.66|0
1635278100000|2021-10-26 19:55:00|164.24|162.04|167.02|164.82|167.02|164.82|164.03|161.83|0
1635278400000|2021-10-26 20:00:00|167.24|165.04|166.7|164.5|167.56|165.36|166.27|164.07|0
1635278700000|2021-10-26 20:05:00|166.59|164.39|166.05|163.85|166.7|164.5|165.84|163.64|0
1635279000000|2021-10-26 20:10:00|166.16|163.96|166.59|164.39|166.91|164.71|165.94|163.74|0
1635279300000|2021-10-26 20:15:00|167.11|164.51|166.14|163.54|167.11|164.51|166.14|163.54|0
1635279600000|2021-10-26 20:20:00|166.25|163.65|166.46|163.86|166.68|164.08|166.14|163.54|0
1635279900000|2021-10-26 20:25:00|166.51|163.91|167.1|164.5|167.1|164.5|166.35|163.75|0
1635280200000|2021-10-26 20:30:00|167.21|164.61|167.32|164.72|167.43|164.83|166.99|164.39|0
1635280500000|2021-10-26 20:35:00|167.42|164.82|167.64|165.04|167.85|165.25|167.32|164.72|0
1635280800000|2021-10-26 20:40:00|167.42|164.82|167.64|165.04|167.64|165.04|167.42|164.82|0
1635281100000|2021-10-26 20:45:00|167.53|164.93|166.88|164.28|167.64|165.04|166.88|164.28|0
1635281400000|2021-10-26 20:50:00|166.77|164.17|167.85|165.25|167.96|165.36|166.77|164.17|0
1635281700000|2021-10-26 20:55:00|167.74|165.14|167.79|165.19|167.85|165.25|167.2|164.6|0
1635282000000|2021-10-26 21:00:00|167.59|164.99|167.37|164.77|167.76|165.16|167.31|164.71|0
1635282300000|2021-10-26 21:05:00|167.29|164.69|167.95|165.35|167.97|165.37|167.26|164.66|0
1635282600000|2021-10-26 21:10:00|167.55|164.95|167.7|165.1|167.7|165.1|167.38|164.78|0
1635282900000|2021-10-26 21:15:00|167.69|165.09|167.47|164.87|167.71|165.11|167.39|164.79|0
1635283200000|2021-10-26 21:20:00|167.52|164.92|167.47|164.87|167.52|164.92|167.46|164.86|0
1635283500000|2021-10-26 21:25:00|167.46|164.86|167.39|164.79|167.46|164.86|167.37|164.77|0
1635283800000|2021-10-26 21:30:00|167.33|164.73|167.31|164.71|167.42|164.82|167.26|164.66|0
1635284100000|2021-10-26 21:35:00|167.43|164.83|167.37|164.77|167.45|164.85|167.31|164.71|0
1635284400000|2021-10-26 21:40:00|167.35|164.75|167.57|164.97|167.66|165.06|167.32|164.72|0
1635284700000|2021-10-26 21:45:00|167.56|164.96|167.51|164.91|167.56|164.96|167.51|164.91|0
1635285000000|2021-10-26 21:50:00|167.5|164.9|167.49|164.89|167.55|164.95|167.44|164.84|0
1635285300000|2021-10-26 21:55:00|167.5|164.9|167.56|164.96|167.64|165.04|167.45|164.85|0
1635285600000|2021-10-26 22:00:00|167.55|164.95|167.17|164.57|167.55|164.95|166.63|164.03|0
1635285900000|2021-10-26 22:05:00|167.06|164.46|166.3|163.7|167.17|164.57|166.2|163.6|0
1635286200000|2021-10-26 22:10:00|166.19|163.59|165.87|163.27|166.41|163.81|165.87|163.27|0
1635286500000|2021-10-26 22:15:00|165.82|163.22|165.55|162.95|166.19|163.59|165.55|162.95|0
1635286800000|2021-10-26 22:20:00|165.44|162.84|165.76|163.16|165.87|163.27|164.9|162.3|0
1635287100000|2021-10-26 22:25:00|165.71|163.11|165.11|162.51|166.08|163.48|165.01|162.41|0
1635287400000|2021-10-26 22:30:00|165.22|162.62|165.11|162.51|165.33|162.73|164.79|162.19|0
1635287700000|2021-10-26 22:35:00|165|162.4|165|162.4|165.17|162.57|164.9|162.3|0
1635288000000|2021-10-26 22:40:00|164.9|162.3|164.57|161.97|164.9|162.3|164.36|161.76|0
1635288300000|2021-10-26 22:45:00|164.47|161.87|164.52|161.92|164.78|162.18|164.25|161.65|0
1635288600000|2021-10-26 22:50:00|164.57|161.97|164.89|162.29|165|162.4|164.46|161.86|0
1635288900000|2021-10-26 22:55:00|164.78|162.18|164.89|162.29|165|162.4|164.73|162.13|0
1635289200000|2021-10-26 23:00:00|164.99|162.39|164.46|161.86|164.99|162.39|164.35|161.75|0
1635289500000|2021-10-26 23:05:00|164.67|162.07|164.99|162.39|165.1|162.5|164.67|162.07|0
1635289800000|2021-10-26 23:10:00|165.1|162.5|164.99|162.39|165.1|162.5|164.67|162.07|0
1635290100000|2021-10-26 23:15:00|165.04|162.44|164.98|162.38|165.09|162.49|164.88|162.28|0
1635290400000|2021-10-26 23:20:00|164.88|162.28|164.72|162.12|165.09|162.49|164.55|161.95|0
1635290700000|2021-10-26 23:25:00|164.77|162.17|164.77|162.17|164.77|162.17|164.45|161.85|0
1635291000000|2021-10-26 23:30:00|164.66|162.06|164.02|161.42|164.66|162.06|163.7|161.1|0
1635291300000|2021-10-26 23:35:00|163.91|161.31|164.44|161.84|164.44|161.84|163.91|161.31|0
1635291600000|2021-10-26 23:40:00|164.55|161.95|166.37|163.77|166.37|163.77|164.55|161.95|0
1635291900000|2021-10-26 23:45:00|166.26|163.66|164.54|161.94|166.26|163.66|164.54|161.94|0
1635292200000|2021-10-26 23:50:00|164.44|161.84|164.86|162.26|164.86|162.26|164.22|161.62|0
1635292500000|2021-10-26 23:55:00|164.92|162.32|165.13|162.53|165.13|162.53|164.65|162.05|0
1635292800000|2021-10-27 00:00:00|165.07|162.47|164.43|161.83|165.5|162.9|164.22|161.62|0
1635293100000|2021-10-27 00:05:00|164.32|161.72|165.39|162.79|165.39|162.79|164.27|161.67|0
1635293400000|2021-10-27 00:10:00|165.28|162.68|165.12|162.52|165.39|162.79|164.53|161.93|0
1635293700000|2021-10-27 00:15:00|165.17|162.57|165.49|162.89|165.76|163.16|164.59|161.99|0
1635294000000|2021-10-27 00:20:00|165.65|163.05|165.49|162.89|165.7|163.1|165.22|162.62|0
1635294300000|2021-10-27 00:25:00|165.6|163|165.27|162.67|166.02|163.42|165.16|162.56|0
1635294600000|2021-10-27 00:30:00|165.38|162.78|166.02|163.42|166.13|163.53|164.63|162.03|0
1635294900000|2021-10-27 00:35:00|166.08|163.48|166.56|163.96|166.77|164.17|166.02|163.42|0
1635295200000|2021-10-27 00:40:00|166.45|163.85|166.61|164.01|166.88|164.28|166.02|163.42|0
1635295500000|2021-10-27 00:45:00|166.66|164.06|166.44|163.84|166.88|164.28|166.34|163.74|0
1635295800000|2021-10-27 00:50:00|166.55|163.95|166.98|164.38|167.41|164.81|166.44|163.84|0
1635296100000|2021-10-27 00:55:00|167.04|164.44|167.08|164.48|167.19|164.59|166.65|164.05|0
1635296400000|2021-10-27 01:00:00|167.19|164.59|166.33|163.73|167.52|164.92|166.33|163.73|0
1635296700000|2021-10-27 01:05:00|166.28|163.68|166.54|163.94|166.76|164.16|166.22|163.62|0
1635297000000|2021-10-27 01:10:00|166.65|164.05|166.65|164.05|166.76|164.16|166.54|163.94|0
1635297300000|2021-10-27 01:15:00|166.54|163.94|167.29|164.69|167.29|164.69|166.54|163.94|0
1635297600000|2021-10-27 01:20:00|167.35|164.75|166.97|164.37|167.51|164.91|166.75|164.15|0
1635297900000|2021-10-27 01:25:00|166.86|164.26|166.96|164.36|167.18|164.58|166.75|164.15|0
1635298200000|2021-10-27 01:30:00|166.91|164.31|167.02|164.42|167.29|164.69|166.85|164.25|0
1635298500000|2021-10-27 01:35:00|167.07|164.47|166.85|164.25|167.18|164.58|166.85|164.25|0
1635298800000|2021-10-27 01:40:00|166.96|164.36|167.23|164.63|167.28|164.68|166.53|163.93|0
1635299100000|2021-10-27 01:45:00|167.28|164.68|168.14|165.54|168.47|165.87|167.28|164.68|0
1635299400000|2021-10-27 01:50:00|168.25|165.65|168.14|165.54|168.36|165.76|168.03|165.43|0
1635299700000|2021-10-27 01:55:00|168.03|165.43|168.25|165.65|168.36|165.76|167.92|165.32|0
1635300000000|2021-10-27 02:00:00|168.14|165.54|167.38|164.78|168.14|165.54|167.27|164.67|0
1635300300000|2021-10-27 02:05:00|167.27|164.67|167.38|164.78|167.49|164.89|167.16|164.56|0
1635300600000|2021-10-27 02:10:00|167.43|164.83|166.94|164.34|167.48|164.88|166.62|164.02|0
1635300900000|2021-10-27 02:15:00|167.05|164.45|167.05|164.45|167.26|164.66|166.89|164.29|0
1635301200000|2021-10-27 02:20:00|167|164.4|167.15|164.55|167.32|164.72|167|164.4|0
1635301500000|2021-10-27 02:25:00|167.1|164.5|167.21|164.61|167.47|164.87|166.94|164.34|0
1635301800000|2021-10-27 02:30:00|167.26|164.66|167.58|164.98|167.69|165.09|167.26|164.66|0
1635302100000|2021-10-27 02:35:00|167.47|164.87|167.47|164.87|167.69|165.09|167.36|164.76|0
1635302400000|2021-10-27 02:40:00|167.58|164.98|167.58|164.98|167.58|164.98|167.36|164.76|0
1635302700000|2021-10-27 02:45:00|167.47|164.87|167.36|164.76|167.68|165.08|167.36|164.76|0
1635303000000|2021-10-27 02:50:00|167.41|164.81|167.46|164.86|167.47|164.87|167.03|164.43|0
1635303300000|2021-10-27 02:55:00|167.35|164.75|167.03|164.43|167.35|164.75|166.71|164.11|0
1635303600000|2021-10-27 03:00:00|166.81|164.21|166.49|163.89|166.92|164.32|166.38|163.78|0
1635303900000|2021-10-27 03:05:00|166.27|163.67|166.38|163.78|166.49|163.89|166.16|163.56|0
1635304200000|2021-10-27 03:10:00|166.33|163.73|166.38|163.78|166.7|164.1|166.16|163.56|0
1635304500000|2021-10-27 03:15:00|166.48|163.88|166.37|163.77|166.59|163.99|166.27|163.67|0
1635304800000|2021-10-27 03:20:00|166.32|163.72|166.48|163.88|166.59|163.99|166.16|163.56|0
1635305100000|2021-10-27 03:25:00|166.43|163.83|166.48|163.88|166.58|163.98|166.26|163.66|0
1635305400000|2021-10-27 03:30:00|166.58|163.98|166.58|163.98|166.8|164.2|166.53|163.93|0
1635305700000|2021-10-27 03:35:00|166.69|164.09|167.12|164.52|167.12|164.52|166.64|164.04|0
1635306000000|2021-10-27 03:40:00|167.07|164.47|167.01|164.41|167.22|164.62|166.9|164.3|0
1635306300000|2021-10-27 03:45:00|166.96|164.36|166.9|164.3|167.01|164.41|166.79|164.19|0
1635306600000|2021-10-27 03:50:00|166.79|164.19|166.68|164.08|166.79|164.19|166.68|164.08|0
1635306900000|2021-10-27 03:55:00|166.63|164.03|166.78|164.18|166.84|164.24|166.57|163.97|0
1635307200000|2021-10-27 04:00:00|166.73|164.13|166.46|163.86|166.78|164.18|166.46|163.86|0
1635307500000|2021-10-27 04:05:00|166.57|163.97|166.67|164.07|166.78|164.18|166.57|163.97|0
1635307800000|2021-10-27 04:10:00|166.62|164.02|166.56|163.96|166.67|164.07|166.56|163.96|0
1635308100000|2021-10-27 04:15:00|166.62|164.02|166.45|163.85|166.62|164.02|166.34|163.74|0
1635308400000|2021-10-27 04:20:00|166.34|163.74|166.45|163.85|166.45|163.85|166.24|163.64|0
1635308700000|2021-10-27 04:25:00|166.56|163.96|166.34|163.74|166.56|163.96|166.34|163.74|0
1635309000000|2021-10-27 04:30:00|166.45|163.85|166.23|163.63|166.45|163.85|166.23|163.63|0
1635309300000|2021-10-27 04:35:00|166.29|163.69|166.44|163.84|166.44|163.84|166.23|163.63|0
1635309600000|2021-10-27 04:40:00|166.34|163.74|166.23|163.63|166.44|163.84|166.12|163.52|0
1635309900000|2021-10-27 04:45:00|166.33|163.73|165.9|163.3|166.33|163.73|165.79|163.19|0
1635310200000|2021-10-27 04:50:00|165.79|163.19|165.74|163.14|165.9|163.3|165.74|163.14|0
1635310500000|2021-10-27 04:55:00|165.68|163.08|165.68|163.08|165.9|163.3|165.68|163.08|0
1635310800000|2021-10-27 05:00:00|165.79|163.19|165.57|162.97|165.79|163.19|165.14|162.54|0
1635311100000|2021-10-27 05:05:00|165.46|162.86|165.89|163.29|165.89|163.29|165.36|162.76|0
1635311400000|2021-10-27 05:10:00|166|163.4|165.35|162.75|166|163.4|165.25|162.65|0
1635311700000|2021-10-27 05:15:00|165.25|162.65|165.41|162.81|165.57|162.97|165.25|162.65|0
1635312000000|2021-10-27 05:20:00|165.51|162.91|165.56|162.96|165.67|163.07|165.46|162.86|0
1635312300000|2021-10-27 05:25:00|165.45|162.85|165.02|162.42|165.56|162.96|165.02|162.42|0
1635312600000|2021-10-27 05:30:00|165.08|162.48|164.92|162.32|165.24|162.64|164.92|162.32|0
1635312900000|2021-10-27 05:35:00|164.81|162.21|165.02|162.42|165.24|162.64|164.76|162.16|0
1635313200000|2021-10-27 05:40:00|165.13|162.53|164.7|162.1|165.13|162.53|164.7|162.1|0
1635313500000|2021-10-27 05:45:00|164.8|162.2|164.8|162.2|164.91|162.31|164.7|162.1|0
1635313800000|2021-10-27 05:50:00|164.69|162.09|163.95|161.35|164.8|162.2|163.84|161.24|0
1635314100000|2021-10-27 05:55:00|164|161.4|163.79|161.19|164.16|161.56|163.73|161.13|0
1635314400000|2021-10-27 06:00:00|163.73|161.13|164.47|161.87|164.58|161.98|163.62|161.02|0
1635314700000|2021-10-27 06:05:00|164.53|161.93|164.79|162.19|164.9|162.3|164.26|161.66|0
1635315000000|2021-10-27 06:10:00|164.9|162.3|165|162.4|165.01|162.41|164.74|162.14|0
1635315300000|2021-10-27 06:15:00|165.11|162.51|164.68|162.08|165.32|162.72|164.57|161.97|0
1635315600000|2021-10-27 06:20:00|164.63|162.03|164.25|161.65|164.68|162.08|164.25|161.65|0
1635315900000|2021-10-27 06:25:00|164.36|161.76|164.52|161.92|164.52|161.92|164.14|161.54|0
1635316200000|2021-10-27 06:30:00|164.46|161.86|164.46|161.86|164.68|162.08|164.35|161.75|0
1635316500000|2021-10-27 06:35:00|164.52|161.92|164.35|161.75|164.57|161.97|164.14|161.54|0
1635316800000|2021-10-27 06:40:00|164.46|161.86|164.35|161.75|164.46|161.86|164.14|161.54|0
1635317100000|2021-10-27 06:45:00|164.46|161.86|164.35|161.75|164.46|161.86|164.03|161.43|0
1635317400000|2021-10-27 06:50:00|164.24|161.64|164.4|161.8|164.4|161.8|164.03|161.43|0
1635317700000|2021-10-27 06:55:00|164.45|161.85|164.66|162.06|165.09|162.49|164.34|161.74|0
1635318000000|2021-10-27 07:00:00|164.34|161.74|163.06|160.46|164.66|162.06|162.85|160.25|0
1635318300000|2021-10-27 07:05:00|163.08|160.88|162.86|160.66|163.08|160.88|161.91|159.71|0
1635318600000|2021-10-27 07:10:00|163.07|160.87|163.28|161.08|163.82|161.62|163.07|160.87|0
1635318900000|2021-10-27 07:15:00|163.18|160.98|162.86|160.66|163.39|161.19|162.54|160.34|0
1635319200000|2021-10-27 07:20:00|162.75|160.55|163.6|161.4|163.6|161.4|162.64|160.44|0
1635319500000|2021-10-27 07:25:00|163.49|161.29|163.81|161.61|163.87|161.67|163.28|161.08|0
1635319800000|2021-10-27 07:30:00|163.91|161.71|163.38|161.18|163.91|161.71|163.38|161.18|0
1635320100000|2021-10-27 07:35:00|163.49|161.29|164.02|161.82|164.02|161.82|163.27|161.07|0
1635320400000|2021-10-27 07:40:00|163.91|161.71|163.8|161.6|164.12|161.92|163.7|161.5|0
1635320700000|2021-10-27 07:45:00|163.91|161.71|163.69|161.49|163.91|161.71|163.37|161.17|0
1635321000000|2021-10-27 07:50:00|163.59|161.39|163.58|161.38|163.9|161.7|163.48|161.28|0
1635321300000|2021-10-27 07:55:00|163.53|161.33|163.47|161.27|163.69|161.49|163.47|161.27|0
1635321600000|2021-10-27 08:00:00|163.37|161.17|163.47|161.27|163.58|161.38|163.05|160.85|0
1635321900000|2021-10-27 08:05:00|163.69|161.49|162.73|160.53|163.69|161.49|162.62|160.42|0
1635322200000|2021-10-27 08:10:00|162.62|160.42|163.36|161.16|163.36|161.16|162.51|160.31|0
1635322500000|2021-10-27 08:15:00|163.25|161.05|163.89|161.69|164.21|162.01|163.25|161.05|0
1635322800000|2021-10-27 08:20:00|163.78|161.58|163.57|161.37|164|161.8|163.36|161.16|0
1635323100000|2021-10-27 08:25:00|163.52|161.32|163.94|161.74|163.99|161.79|163.46|161.26|0
1635323400000|2021-10-27 08:30:00|163.89|161.69|164.52|162.32|164.63|162.43|163.78|161.58|0
1635323700000|2021-10-27 08:35:00|164.42|162.22|164.47|162.27|164.52|162.32|164.2|162|0
1635324000000|2021-10-27 08:40:00|164.52|162.32|165.38|163.18|165.59|163.39|164.42|162.22|0
1635324300000|2021-10-27 08:45:00|165.32|163.12|165.37|163.17|165.48|163.28|164.84|162.64|0
1635324600000|2021-10-27 08:50:00|165.32|163.12|166.23|164.03|166.23|164.03|165.16|162.96|0
1635324900000|2021-10-27 08:55:00|166.12|163.92|166.55|164.35|166.66|164.46|165.59|163.39|0
1635325200000|2021-10-27 09:00:00|166.44|164.24|167.74|165.54|169.48|167.28|166.44|164.24|0
1635325500000|2021-10-27 09:05:00|167.85|165.65|169.26|167.06|169.26|167.06|167.69|165.49|0
1635325800000|2021-10-27 09:10:00|169.37|167.17|167.84|165.64|169.48|167.28|167.84|165.64|0
1635326100000|2021-10-27 09:15:00|167.95|165.75|167.3|165.1|168.06|165.86|167.08|164.88|0
1635326400000|2021-10-27 09:20:00|167.41|165.21|167.73|165.53|168.16|165.96|167.19|164.99|0
1635326700000|2021-10-27 09:25:00|167.68|165.48|167.73|165.53|167.95|165.75|166.86|164.66|0
1635327000000|2021-10-27 09:30:00|167.84|165.64|167.83|165.63|168.05|165.85|167.03|164.83|0
1635327300000|2021-10-27 09:35:00|167.89|165.69|168.48|166.28|169.19|166.99|167.89|165.69|0
1635327600000|2021-10-27 09:40:00|168.37|166.17|168.21|166.01|168.59|166.39|167.61|165.41|0
1635327900000|2021-10-27 09:45:00|168.26|166.06|168.91|166.71|169.13|166.93|168.26|166.06|0
1635328200000|2021-10-27 09:50:00|168.7|166.5|169.13|166.93|169.24|167.04|168.15|165.95|0
1635328500000|2021-10-27 09:55:00|169.24|167.04|168.8|166.6|169.35|167.15|168.58|166.38|0
1635328800000|2021-10-27 10:00:00|168.69|166.49|168.36|166.16|168.91|166.71|168.25|166.05|0
1635329100000|2021-10-27 10:05:00|168.42|166.22|167.93|165.73|168.47|166.27|167.82|165.62|0
1635329400000|2021-10-27 10:10:00|167.82|165.62|167.49|165.29|168.03|165.83|167.49|165.29|0
1635329700000|2021-10-27 10:15:00|167.38|165.18|167.87|165.67|168.14|165.94|167.38|165.18|0
1635330000000|2021-10-27 10:20:00|167.81|165.61|167.59|165.39|168.35|166.15|167.43|165.23|0
1635330300000|2021-10-27 10:25:00|167.65|165.45|167.7|165.5|167.81|165.61|167.38|165.18|0
1635330600000|2021-10-27 10:30:00|167.59|165.39|166.72|164.52|167.59|165.39|166.72|164.52|0
1635330900000|2021-10-27 10:35:00|166.67|164.47|166.94|164.74|167.15|164.95|166.62|164.42|0
1635331200000|2021-10-27 10:40:00|166.99|164.79|167.37|165.17|167.37|165.17|166.94|164.74|0
1635331500000|2021-10-27 10:45:00|167.48|165.28|168.78|166.58|168.89|166.69|167.48|165.28|0
1635331800000|2021-10-27 10:50:00|168.67|166.47|169.43|167.23|169.98|167.78|168.67|166.47|0
1635332100000|2021-10-27 10:55:00|169.1|166.9|168.77|166.57|169.32|167.12|168.56|166.36|0
1635332400000|2021-10-27 11:00:00|168.66|166.46|167.25|165.05|168.66|166.46|167.14|164.94|0
1635332700000|2021-10-27 11:05:00|167.36|165.16|167.25|165.05|167.57|165.37|166.82|164.62|0
1635333000000|2021-10-27 11:10:00|167.36|165.16|167.14|164.94|167.46|165.26|166.49|164.29|0
1635333300000|2021-10-27 11:15:00|167.09|164.89|166.81|164.61|167.57|165.37|166.76|164.56|0
1635333600000|2021-10-27 11:20:00|166.92|164.72|166.48|164.28|167.03|164.83|166.48|164.28|0
1635333900000|2021-10-27 11:25:00|166.7|164.5|166.81|164.61|166.92|164.72|166.27|164.07|0
1635334200000|2021-10-27 11:30:00|166.7|164.5|166.7|164.5|167.02|164.82|166.05|163.85|0
1635334500000|2021-10-27 11:35:00|166.8|164.6|167.13|164.93|167.13|164.93|166.59|164.39|0
1635334800000|2021-10-27 11:40:00|167.23|165.03|167.02|164.82|167.45|165.25|166.8|164.6|0
1635335100000|2021-10-27 11:45:00|166.91|164.71|167.55|165.35|167.55|165.35|166.69|164.49|0
1635335400000|2021-10-27 11:50:00|167.66|165.46|167.44|165.24|167.66|165.46|166.9|164.7|0
1635335700000|2021-10-27 11:55:00|167.33|165.13|168.53|166.33|168.64|166.44|167.23|165.03|0
1635336000000|2021-10-27 12:00:00|168.47|166.27|168.42|166.22|168.74|166.54|168.2|166|0
1635336300000|2021-10-27 12:05:00|168.52|166.32|167.76|165.56|168.52|166.32|167.54|165.34|0
1635336600000|2021-10-27 12:10:00|167.65|165.45|167.33|165.13|168.09|165.89|167.33|165.13|0
1635336900000|2021-10-27 12:15:00|167.11|164.91|166.89|164.69|167.11|164.91|166.78|164.58|0
1635337200000|2021-10-27 12:20:00|167|164.8|166.89|164.69|167.1|164.9|166.35|164.15|0
1635337500000|2021-10-27 12:25:00|166.78|164.58|165.97|163.77|167.21|165.01|165.81|163.61|0
1635337800000|2021-10-27 12:30:00|166.02|163.82|165.05|162.85|166.24|164.04|164.52|162.32|0
1635338100000|2021-10-27 12:35:00|165.16|162.96|164.62|162.42|165.27|163.07|163.98|161.78|0
1635338400000|2021-10-27 12:40:00|164.73|162.53|164.94|162.74|165.05|162.85|164.52|162.32|0
1635338700000|2021-10-27 12:45:00|164.84|162.64|164.83|162.63|165.16|162.96|164.73|162.53|0
1635339000000|2021-10-27 12:50:00|164.94|162.74|165.8|163.6|165.8|163.6|164.83|162.63|0
1635339300000|2021-10-27 12:55:00|165.69|163.49|164.83|162.63|165.8|163.6|164.61|162.41|0
1635339600000|2021-10-27 13:00:00|164.72|162.52|164.83|162.63|164.93|162.73|164.4|162.2|0
1635339900000|2021-10-27 13:05:00|164.72|162.52|164.72|162.52|165.04|162.84|164.29|162.09|0
1635340200000|2021-10-27 13:10:00|164.61|162.41|164.29|162.09|164.82|162.62|164.29|162.09|0
1635340500000|2021-10-27 13:15:00|164.18|161.98|164.18|161.98|164.5|162.3|163.86|161.66|0
1635340800000|2021-10-27 13:20:00|164.39|162.19|164.71|162.51|164.82|162.62|164.28|162.08|0
1635341100000|2021-10-27 13:25:00|164.6|162.4|164.6|162.4|165.14|162.94|164.17|161.97|0
1635341400000|2021-10-27 13:30:00|164.71|162.51|167.87|165.67|168.41|166.21|163.43|161.23|0
1635341700000|2021-10-27 13:35:00|167.98|165.78|168.3|166.1|169.94|167.74|167.87|165.67|0
1635342000000|2021-10-27 13:40:00|168.19|165.99|164.75|162.55|168.3|166.1|164.75|162.55|0
1635342300000|2021-10-27 13:45:00|165.28|163.08|164.32|162.12|165.28|163.08|163.15|160.95|0
1635342600000|2021-10-27 13:50:00|164.21|162.01|163.57|161.37|165.6|163.4|163.46|161.26|0
1635342900000|2021-10-27 13:55:00|163.46|161.26|162.72|160.52|164.31|162.11|162.56|160.36|0
1635343200000|2021-10-27 14:00:00|162.51|160.31|163.63|161.43|164.49|162.29|161.4|159.2|0
1635343500000|2021-10-27 14:05:00|163.74|161.54|163.84|161.64|165.88|163.68|163.41|161.21|0
1635343800000|2021-10-27 14:10:00|163.95|161.75|164.37|162.17|164.48|162.28|162.94|160.74|0
1635344100000|2021-10-27 14:15:00|164.59|162.39|166.78|164.58|167.64|165.44|164.48|162.28|0
1635344400000|2021-10-27 14:20:00|166.89|164.69|166.02|163.82|166.89|164.69|165.06|162.86|0
1635344700000|2021-10-27 14:25:00|166.13|163.93|167.42|165.22|168.29|166.09|165.59|163.39|0
1635345000000|2021-10-27 14:30:00|167.53|165.33|166.02|163.82|168.29|166.09|165.7|163.5|0
1635345300000|2021-10-27 14:35:00|166.12|163.92|166.45|164.25|167.63|165.43|166.12|163.92|0
1635345600000|2021-10-27 14:40:00|166.34|164.14|166.98|164.78|167.74|165.54|166.12|163.92|0
1635345900000|2021-10-27 14:45:00|166.87|164.67|168.04|165.84|168.58|166.38|165.59|163.39|0
1635346200000|2021-10-27 14:50:00|167.93|165.73|166.63|164.43|168.36|166.16|166.53|164.33|0
1635346500000|2021-10-27 14:55:00|166.53|164.33|168.79|166.59|169.44|167.24|165.99|163.79|0
1635346800000|2021-10-27 15:00:00|169.01|166.81|167.17|164.97|169.17|166.97|167.06|164.86|0
1635347100000|2021-10-27 15:05:00|167.06|164.86|166.63|164.43|167.17|164.97|166.2|164|0
1635347400000|2021-10-27 15:10:00|166.52|164.32|165.77|163.57|167.27|165.07|165.66|163.46|0
1635347700000|2021-10-27 15:15:00|165.87|163.67|165.87|163.67|166.84|164.64|165.66|163.46|0
1635348000000|2021-10-27 15:20:00|166.09|163.89|167.27|165.07|167.48|165.28|165.66|163.46|0
1635348300000|2021-10-27 15:25:00|167.16|164.96|166.83|164.63|168.02|165.82|166.4|164.2|0
1635348600000|2021-10-27 15:30:00|166.72|164.52|165.82|163.62|167.91|165.71|165.82|163.62|0
1635348900000|2021-10-27 15:35:00|165.93|163.73|165.93|163.73|167.22|165.02|165.82|163.62|0
1635349200000|2021-10-27 15:40:00|165.82|163.62|166.25|164.05|166.25|164.05|165.17|162.97|0
1635349500000|2021-10-27 15:45:00|166.14|163.94|167.22|165.02|167.22|165.02|166.14|163.94|0
1635349800000|2021-10-27 15:50:00|167.11|164.91|167.21|165.01|167.43|165.23|166.67|164.47|0
1635350100000|2021-10-27 15:55:00|167.11|164.91|166.89|164.69|167.75|165.55|166.13|163.93|0
1635350400000|2021-10-27 16:00:00|166.67|164.47|167.66|165.46|167.66|165.46|166.37|164.17|0
1635350700000|2021-10-27 16:05:00|167.77|165.57|166.79|164.59|167.88|165.68|166.15|163.95|0
1635351000000|2021-10-27 16:10:00|166.58|164.38|165.61|163.41|166.58|164.38|165.39|163.19|0
1635351300000|2021-10-27 16:15:00|165.5|163.3|164.96|162.76|165.93|163.73|164.96|162.76|0
1635351600000|2021-10-27 16:20:00|165.07|162.87|165.6|163.4|165.6|163.4|164.86|162.66|0
1635351900000|2021-10-27 16:25:00|165.5|163.3|165.49|163.29|165.92|163.72|165.39|163.19|0
1635352200000|2021-10-27 16:30:00|165.6|163.4|166.67|164.47|166.78|164.58|165.6|163.4|0
1635352500000|2021-10-27 16:35:00|166.57|164.37|166.99|164.79|167.32|165.12|166.35|164.15|0
1635352800000|2021-10-27 16:40:00|166.89|164.69|166.13|163.93|167.32|165.12|165.92|163.72|0
1635353100000|2021-10-27 16:45:00|166.24|164.04|166.45|164.25|166.99|164.79|165.81|163.61|0
1635353400000|2021-10-27 16:50:00|166.56|164.36|165.89|163.69|166.56|164.36|165.35|163.15|0
1635353700000|2021-10-27 16:55:00|166|163.8|165.57|163.37|166.27|164.07|165.24|163.04|0
1635354000000|2021-10-27 17:00:00|165.46|163.26|165.46|163.26|165.89|163.69|164.71|162.51|0
1635354300000|2021-10-27 17:05:00|165.56|163.36|164.17|161.97|165.56|163.36|163.95|161.75|0
1635354600000|2021-10-27 17:10:00|164.27|162.07|163.31|161.11|164.59|162.39|163.21|161.01|0
1635354900000|2021-10-27 17:15:00|163.42|161.22|163.43|161.23|164.86|162.66|163.31|161.11|0
1635355200000|2021-10-27 17:20:00|163.53|161.33|162.79|160.59|163.53|161.33|162.68|160.48|0
1635355500000|2021-10-27 17:25:00|162.68|160.48|163.1|160.9|163.1|160.9|162.57|160.37|0
1635355800000|2021-10-27 17:30:00|163|160.8|163.74|161.54|163.74|161.54|162.78|160.58|0
1635356100000|2021-10-27 17:35:00|163.69|161.49|162.88|160.68|163.74|161.54|162.78|160.58|0
1635356400000|2021-10-27 17:40:00|162.78|160.58|162.67|160.47|162.99|160.79|162.67|160.47|0
1635356700000|2021-10-27 17:45:00|162.78|160.58|163.52|161.32|163.52|161.32|162.56|160.36|0
1635357000000|2021-10-27 17:50:00|163.41|161.21|162.88|160.68|163.73|161.53|162.88|160.68|0
1635357300000|2021-10-27 17:55:00|162.77|160.57|162.24|160.04|162.77|160.57|162.24|160.04|0
1635357600000|2021-10-27 18:00:00|162.34|160.14|162.45|160.25|162.98|160.78|162.34|160.14|0
1635357900000|2021-10-27 18:05:00|162.34|160.14|162.34|160.14|162.98|160.78|162.34|160.14|0
1635358200000|2021-10-27 18:10:00|162.45|160.25|161.7|159.5|162.45|160.25|161.6|159.4|0
1635358500000|2021-10-27 18:15:00|161.81|159.61|161.91|159.71|162.23|160.03|161.7|159.5|0
1635358800000|2021-10-27 18:20:00|161.81|159.61|162.02|159.82|162.33|160.13|161.81|159.61|0
1635359100000|2021-10-27 18:25:00|162.12|159.92|163.18|160.98|163.39|161.19|162.02|159.82|0
1635359400000|2021-10-27 18:30:00|163.07|160.87|163.82|161.62|164.57|162.37|162.97|160.77|0
1635359700000|2021-10-27 18:35:00|163.92|161.72|163.92|161.72|164.56|162.36|163.6|161.4|0
1635360000000|2021-10-27 18:40:00|163.81|161.61|164.24|162.04|164.45|162.25|163.49|161.29|0
1635360300000|2021-10-27 18:45:00|164.35|162.15|164.34|162.14|164.67|162.47|164.03|161.83|0
1635360600000|2021-10-27 18:50:00|164.24|162.04|164.77|162.57|164.77|162.57|164.13|161.93|0
1635360900000|2021-10-27 18:55:00|164.88|162.68|167.75|165.55|167.75|165.55|164.88|162.68|0
1635361200000|2021-10-27 19:00:00|167.86|165.66|168.18|165.98|168.29|166.09|167.54|165.34|0
1635361500000|2021-10-27 19:05:00|168.07|165.87|169.04|166.84|169.04|166.84|167.86|165.66|0
1635361800000|2021-10-27 19:10:00|169.26|167.06|174.28|172.08|174.28|172.08|168.74|166.54|0
1635362100000|2021-10-27 19:15:00|174.39|172.19|175.93|173.73|175.93|173.73|173.18|170.98|0
1635362400000|2021-10-27 19:20:00|175.82|173.62|173.72|171.52|176.26|174.06|173.72|171.52|0
1635362700000|2021-10-27 19:25:00|173.83|171.63|172.9|170.7|174.16|171.96|172.41|170.21|0
1635363000000|2021-10-27 19:30:00|172.84|170.64|173.83|171.63|175.04|172.84|172.84|170.64|0
1635363300000|2021-10-27 19:35:00|174.05|171.85|173.01|170.81|174.82|172.62|172.84|170.64|0
1635363600000|2021-10-27 19:40:00|173.17|170.97|173.6|171.4|174.37|172.17|172.73|170.53|0
1635363900000|2021-10-27 19:45:00|173.82|171.62|176.02|173.82|176.02|173.82|173.16|170.96|0
1635364200000|2021-10-27 19:50:00|176.25|174.05|177.69|175.49|177.69|175.49|175.58|173.38|0
1635364500000|2021-10-27 19:55:00|177.47|175.27|179.51|177.31|179.74|177.54|175.76|173.56|0
1635364800000|2021-10-27 20:00:00|179.4|177.2|178.75|176.55|179.62|177.42|178.08|175.88|0
1635365100000|2021-10-27 20:05:00|178.86|176.66|178.97|176.77|179.31|177.11|178.19|175.99|0
1635365400000|2021-10-27 20:10:00|179.08|176.88|178.07|175.87|179.08|176.88|177.74|175.54|0
1635365700000|2021-10-27 20:15:00|178.38|175.78|178.27|175.67|178.72|176.12|178.27|175.67|0
1635366000000|2021-10-27 20:20:00|178.38|175.78|178.49|175.89|178.6|176|177.94|175.34|0
1635366300000|2021-10-27 20:25:00|178.6|176|178.94|176.34|179.11|176.51|178.49|175.89|0
1635366600000|2021-10-27 20:30:00|178.88|176.28|179.04|176.44|179.27|176.67|178.71|176.11|0
1635366900000|2021-10-27 20:35:00|179.16|176.56|179.27|176.67|179.27|176.67|179.04|176.44|0
1635367200000|2021-10-27 20:40:00|179.15|176.55|179.04|176.44|179.15|176.55|178.93|176.33|0
1635367500000|2021-10-27 20:45:00|178.93|176.33|178.7|176.1|179.04|176.44|178.37|175.77|0
1635367800000|2021-10-27 20:50:00|178.59|175.99|178.48|175.88|178.81|176.21|178.36|175.76|0
1635368100000|2021-10-27 20:55:00|178.36|175.76|178.31|175.71|178.36|175.76|177.81|175.21|0
1635368400000|2021-10-27 21:00:00|178.01|175.41|178.04|175.44|178.16|175.56|178.01|175.41|0
1635368700000|2021-10-27 21:05:00|178.06|175.46|177.86|175.26|178.15|175.55|177.83|175.23|0
1635369000000|2021-10-27 21:10:00|178.02|175.42|178|175.4|178.04|175.44|177.75|175.15|0
1635369300000|2021-10-27 21:15:00|177.94|175.34|177.92|175.32|178|175.4|177.77|175.17|0
1635369600000|2021-10-27 21:20:00|178|175.4|178.03|175.43|178.05|175.45|177.89|175.29|0
1635369900000|2021-10-27 21:25:00|178.08|175.48|178.08|175.48|178.08|175.48|178|175.4|0
1635370200000|2021-10-27 21:30:00|178.03|175.43|177.98|175.38|178.08|175.48|177.98|175.38|0
1635370500000|2021-10-27 21:35:00|178.06|175.46|178.06|175.46|178.08|175.48|178.06|175.46|0
1635370800000|2021-10-27 21:40:00|178.08|175.48|178.06|175.46|178.08|175.48|178.01|175.41|0
1635371100000|2021-10-27 21:45:00|178.07|175.47|178.02|175.42|178.07|175.47|178.02|175.42|0
1635371400000|2021-10-27 21:50:00|178|175.4|177.95|175.35|178|175.4|177.89|175.29|0
1635371700000|2021-10-27 21:55:00|177.84|175.24|177.85|175.25|177.85|175.25|177.74|175.14|0
1635372000000|2021-10-27 22:00:00|177.72|175.12|177.22|174.62|177.72|175.12|176.78|174.18|0
1635372300000|2021-10-27 22:05:00|177.11|174.51|176.99|174.39|177.33|174.73|176.66|174.06|0
1635372600000|2021-10-27 22:10:00|177.22|174.62|177.21|174.61|177.33|174.73|176.99|174.39|0
1635372900000|2021-10-27 22:15:00|177.1|174.5|176.88|174.28|177.21|174.61|176.55|173.95|0
1635373200000|2021-10-27 22:20:00|176.77|174.17|176.88|174.28|176.93|174.33|176.66|174.06|0
1635373500000|2021-10-27 22:25:00|176.77|174.17|176.76|174.16|176.99|174.39|176.65|174.05|0
1635373800000|2021-10-27 22:30:00|176.65|174.05|176.76|174.16|176.87|174.27|176.43|173.83|0
1635374100000|2021-10-27 22:35:00|176.87|174.27|177.31|174.71|177.65|175.05|176.87|174.27|0
1635374400000|2021-10-27 22:40:00|177.2|174.6|176.76|174.16|177.31|174.71|176.64|174.04|0
1635374700000|2021-10-27 22:45:00|176.53|173.93|176.59|173.99|176.64|174.04|176.31|173.71|0
1635375000000|2021-10-27 22:50:00|176.64|174.04|176.53|173.93|176.75|174.15|176.42|173.82|0
1635375300000|2021-10-27 22:55:00|176.64|174.04|176.19|173.59|176.64|174.04|175.97|173.37|0
1635375600000|2021-10-27 23:00:00|176.25|173.65|175.86|173.26|176.25|173.65|175.75|173.15|0
1635375900000|2021-10-27 23:05:00|175.75|173.15|175.97|173.37|175.97|173.37|175.53|172.93|0
1635376200000|2021-10-27 23:10:00|176.08|173.48|175.97|173.37|176.25|173.65|175.86|173.26|0
1635376500000|2021-10-27 23:15:00|176.08|173.48|176.41|173.81|176.63|174.03|176.08|173.48|0
1635376800000|2021-10-27 23:20:00|176.52|173.92|175.85|173.25|176.52|173.92|175.74|173.14|0
1635377100000|2021-10-27 23:25:00|175.74|173.14|176.02|173.42|176.4|173.8|175.74|173.14|0
1635377400000|2021-10-27 23:30:00|176.07|173.47|176.4|173.8|176.51|173.91|176.02|173.42|0
1635377700000|2021-10-27 23:35:00|176.35|173.75|176.18|173.58|176.4|173.8|176.07|173.47|0
1635378000000|2021-10-27 23:40:00|176.12|173.52|175.79|173.19|176.4|173.8|175.79|173.19|0
1635378300000|2021-10-27 23:45:00|175.73|173.13|175.51|172.91|175.79|173.19|175.4|172.8|0
1635378600000|2021-10-27 23:50:00|175.4|172.8|175.4|172.8|175.62|173.02|175.07|172.47|0
1635378900000|2021-10-27 23:55:00|175.51|172.91|175.39|172.79|175.62|173.02|175.39|172.79|0
1635379200000|2021-10-28 00:00:00|175.5|172.9|175.5|172.9|175.61|173.01|175.06|172.46|0
1635379500000|2021-10-28 00:05:00|175.39|172.79|175.61|173.01|175.83|173.23|175.39|172.79|0
1635379800000|2021-10-28 00:10:00|175.72|173.12|175.94|173.34|176.49|173.89|175.72|173.12|0
1635380100000|2021-10-28 00:15:00|176.11|173.51|176.05|173.45|176.38|173.78|175.94|173.34|0
1635380400000|2021-10-28 00:20:00|175.94|173.34|175.6|173|176.05|173.45|175.49|172.89|0
1635380700000|2021-10-28 00:25:00|175.49|172.89|175.88|173.28|176.04|173.44|175.49|172.89|0
1635381000000|2021-10-28 00:30:00|175.93|173.33|176.37|173.77|176.81|174.21|175.93|173.33|0
1635381300000|2021-10-28 00:35:00|176.26|173.66|176.15|173.55|176.59|173.99|176.15|173.55|0
1635381600000|2021-10-28 00:40:00|176.26|173.66|176.48|173.88|176.48|173.88|175.93|173.33|0
1635381900000|2021-10-28 00:45:00|176.37|173.77|176.92|174.32|176.92|174.32|176.25|173.65|0
1635382200000|2021-10-28 00:50:00|177.03|174.43|177.03|174.43|177.03|174.43|176.8|174.2|0
1635382500000|2021-10-28 00:55:00|176.92|174.32|175.92|173.32|177.36|174.76|175.81|173.21|0
1635382800000|2021-10-28 01:00:00|175.7|173.1|176.02|173.42|176.14|173.54|175.7|173.1|0
1635383100000|2021-10-28 01:05:00|175.91|173.31|176.13|173.53|176.35|173.75|175.91|173.31|0
1635383400000|2021-10-28 01:10:00|176.24|173.64|176.35|173.75|176.57|173.97|176.24|173.64|0
1635383700000|2021-10-28 01:15:00|176.24|173.64|176.46|173.86|176.46|173.86|175.8|173.2|0
1635384000000|2021-10-28 01:20:00|176.52|173.92|176.57|173.97|177.01|174.41|176.46|173.86|0
1635384300000|2021-10-28 01:25:00|176.46|173.86|176.57|173.97|176.57|173.97|176.12|173.52|0
1635384600000|2021-10-28 01:30:00|176.45|173.85|176.34|173.74|176.57|173.97|176.23|173.63|0
1635384900000|2021-10-28 01:35:00|176.23|173.63|175.79|173.19|176.56|173.96|175.57|172.97|0
1635385200000|2021-10-28 01:40:00|175.73|173.13|175.56|172.96|175.9|173.3|175.45|172.85|0
1635385500000|2021-10-28 01:45:00|175.62|173.02|175.78|173.18|175.89|173.29|175.51|172.91|0
1635385800000|2021-10-28 01:50:00|175.67|173.07|175.67|173.07|175.78|173.18|175.34|172.74|0
1635386100000|2021-10-28 01:55:00|175.73|173.13|175.89|173.29|175.89|173.29|175.67|173.07|0
1635386400000|2021-10-28 02:00:00|176|173.4|176|173.4|176.22|173.62|175.89|173.29|0
1635386700000|2021-10-28 02:05:00|176.11|173.51|176.21|173.61|176.33|173.73|175.88|173.28|0
1635387000000|2021-10-28 02:10:00|176.1|173.5|175.55|172.95|176.1|173.5|175.44|172.84|0
1635387300000|2021-10-28 02:15:00|175.61|173.01|176.32|173.72|176.32|173.72|175.55|172.95|0
1635387600000|2021-10-28 02:20:00|176.21|173.61|177.09|174.49|177.21|174.61|176.21|173.61|0
1635387900000|2021-10-28 02:25:00|177.04|174.44|177.65|175.05|178.09|175.49|177.04|174.44|0
1635388200000|2021-10-28 02:30:00|177.54|174.94|177.31|174.71|177.76|175.16|177.31|174.71|0
1635388500000|2021-10-28 02:35:00|177.42|174.82|177.31|174.71|177.64|175.04|176.98|174.38|0
1635388800000|2021-10-28 02:40:00|177.2|174.6|177.42|174.82|177.42|174.82|177.2|174.6|0
1635389100000|2021-10-28 02:45:00|177.31|174.71|176.75|174.15|177.31|174.71|176.64|174.04|0
1635389400000|2021-10-28 02:50:00|176.7|174.1|176.41|173.81|177.08|174.48|176.3|173.7|0
1635389700000|2021-10-28 02:55:00|176.3|173.7|176.41|173.81|176.52|173.92|176.3|173.7|0
1635390000000|2021-10-28 03:00:00|176.3|173.7|176.52|173.92|176.52|173.92|176.08|173.48|0
1635390300000|2021-10-28 03:05:00|176.41|173.81|176.41|173.81|176.52|173.92|175.86|173.26|0
1635390600000|2021-10-28 03:10:00|176.52|173.92|176.57|173.97|176.85|174.25|176.52|173.92|0
1635390900000|2021-10-28 03:15:00|176.52|173.92|176.57|173.97|176.74|174.14|176.4|173.8|0
1635391200000|2021-10-28 03:20:00|176.51|173.91|176.4|173.8|176.73|174.13|176.18|173.58|0
1635391500000|2021-10-28 03:25:00|176.46|173.86|176.51|173.91|176.62|174.02|176.29|173.69|0
1635391800000|2021-10-28 03:30:00|176.4|173.8|176.51|173.91|176.62|174.02|176.29|173.69|0
1635392100000|2021-10-28 03:35:00|176.45|173.85|176.5|173.9|176.51|173.91|176.17|173.57|0
1635392400000|2021-10-28 03:40:00|176.45|173.85|176.17|173.57|176.5|173.9|176.06|173.46|0
1635392700000|2021-10-28 03:45:00|176.28|173.68|176.17|173.57|176.39|173.79|176.06|173.46|0
1635393000000|2021-10-28 03:50:00|176.28|173.68|175.94|173.34|176.28|173.68|175.94|173.34|0
1635393300000|2021-10-28 03:55:00|175.83|173.23|176.05|173.45|176.05|173.45|175.83|173.23|0
1635393600000|2021-10-28 04:00:00|175.94|173.34|176.27|173.67|176.27|173.67|175.94|173.34|0
1635393900000|2021-10-28 04:05:00|176.16|173.56|175.94|173.34|176.38|173.78|175.94|173.34|0
1635394200000|2021-10-28 04:10:00|175.83|173.23|175.71|173.11|175.83|173.23|175.6|173|0
1635394500000|2021-10-28 04:15:00|175.82|173.22|175.6|173|175.93|173.33|175.49|172.89|0
1635394800000|2021-10-28 04:20:00|175.71|173.11|175.93|173.33|175.93|173.33|175.71|173.11|0
1635395100000|2021-10-28 04:25:00|175.82|173.22|175.82|173.22|175.93|173.33|175.71|173.11|0
1635395400000|2021-10-28 04:30:00|175.93|173.33|176.37|173.77|176.37|173.77|175.93|173.33|0
1635395700000|2021-10-28 04:35:00|176.26|173.66|176.36|173.76|176.37|173.77|176.25|173.65|0
1635396000000|2021-10-28 04:40:00|176.14|173.54|176.09|173.49|176.25|173.65|176.03|173.43|0
1635396300000|2021-10-28 04:45:00|176.14|173.54|175.92|173.32|176.25|173.65|175.92|173.32|0
1635396600000|2021-10-28 04:50:00|175.86|173.26|176.25|173.65|176.36|173.76|175.81|173.21|0
1635396900000|2021-10-28 04:55:00|176.19|173.59|175.91|173.31|176.25|173.65|175.8|173.2|0
1635397200000|2021-10-28 05:00:00|175.97|173.37|175.69|173.09|175.97|173.37|175.36|172.76|0
1635397500000|2021-10-28 05:05:00|175.64|173.04|175.58|172.98|175.69|173.09|175.36|172.76|0
1635397800000|2021-10-28 05:10:00|175.63|173.03|175.68|173.08|175.79|173.19|175.46|172.86|0
1635398100000|2021-10-28 05:15:00|175.57|172.97|175.68|173.08|175.68|173.08|175.3|172.7|0
1635398400000|2021-10-28 05:20:00|175.79|173.19|176.23|173.63|176.23|173.63|175.79|173.19|0
1635398700000|2021-10-28 05:25:00|176.12|173.52|176.23|173.63|176.34|173.74|176.01|173.41|0
1635399000000|2021-10-28 05:30:00|176.12|173.52|176.12|173.52|176.28|173.68|175.9|173.3|0
1635399300000|2021-10-28 05:35:00|176.23|173.63|176|173.4|176.34|173.74|175.89|173.29|0
1635399600000|2021-10-28 05:40:00|176.11|173.51|174.77|172.17|176.11|173.51|174.77|172.17|0
1635399900000|2021-10-28 05:45:00|174.66|172.06|174.88|172.28|175.1|172.5|174.55|171.95|0
1635400200000|2021-10-28 05:50:00|174.99|172.39|174.88|172.28|175.32|172.72|174.77|172.17|0
1635400500000|2021-10-28 05:55:00|174.77|172.17|175.21|172.61|175.21|172.61|174.66|172.06|0
1635400800000|2021-10-28 06:00:00|175.1|172.5|176.09|173.49|176.09|173.49|174.77|172.17|0
1635401100000|2021-10-28 06:05:00|176.2|173.6|176.54|173.94|176.87|174.27|176.09|173.49|0
1635401400000|2021-10-28 06:10:00|176.43|173.83|176.31|173.71|176.82|174.22|176.2|173.6|0
1635401700000|2021-10-28 06:15:00|176.42|173.82|175.75|173.15|176.48|173.88|175.64|173.04|0
1635402000000|2021-10-28 06:20:00|175.86|173.26|174.98|172.38|175.98|173.38|174.87|172.27|0
1635402300000|2021-10-28 06:25:00|175.09|172.49|174.86|172.26|175.31|172.71|174.64|172.04|0
1635402600000|2021-10-28 06:30:00|174.97|172.37|175.86|173.26|175.86|173.26|174.75|172.15|0
1635402900000|2021-10-28 06:35:00|175.64|173.04|176.86|174.26|177.3|174.7|175.64|173.04|0
1635403200000|2021-10-28 06:40:00|176.91|174.31|176.63|174.03|177.14|174.54|176.36|173.76|0
1635403500000|2021-10-28 06:45:00|176.52|173.92|176.96|174.36|177.07|174.47|176.41|173.81|0
1635403800000|2021-10-28 06:50:00|176.85|174.25|177.63|175.03|177.63|175.03|176.74|174.14|0
1635404100000|2021-10-28 06:55:00|177.52|174.92|177.52|174.92|177.74|175.14|177.18|174.58|0
1635404400000|2021-10-28 07:00:00|177.74|175.14|176.12|173.52|177.74|175.14|175.73|173.13|0
1635404700000|2021-10-28 07:05:00|175.87|173.67|175.53|173.33|176.87|174.67|175.31|173.11|0
1635405000000|2021-10-28 07:10:00|175.48|173.28|175.31|173.11|175.86|173.66|175.09|172.89|0
1635405300000|2021-10-28 07:15:00|175.36|173.16|173.98|171.78|175.36|173.16|173.21|171.01|0
1635405600000|2021-10-28 07:20:00|173.87|171.67|173.19|170.99|174.2|172|172.86|170.66|0
1635405900000|2021-10-28 07:25:00|173.08|170.88|172.97|170.77|173.19|170.99|172.8|170.6|0
1635406200000|2021-10-28 07:30:00|173.08|170.88|174.18|171.98|174.85|172.65|173.08|170.88|0
1635406500000|2021-10-28 07:35:00|174.07|171.87|173.96|171.76|174.35|172.15|173.73|171.53|0
1635406800000|2021-10-28 07:40:00|173.85|171.65|174.06|171.86|174.4|172.2|173.85|171.65|0
1635407100000|2021-10-28 07:45:00|174.01|171.81|173.18|170.98|174.06|171.86|173.07|170.87|0
1635407400000|2021-10-28 07:50:00|173.12|170.92|173.06|170.86|173.51|171.31|172.95|170.75|0
1635407700000|2021-10-28 07:55:00|173.17|170.97|173.71|171.51|174.38|172.18|173.06|170.86|0
1635408000000|2021-10-28 08:00:00|173.6|171.4|175.04|172.84|175.15|172.95|173.6|171.4|0
1635408300000|2021-10-28 08:05:00|175.15|172.95|175.43|173.23|175.82|173.62|175.15|172.95|0
1635408600000|2021-10-28 08:10:00|175.59|173.39|175.7|173.5|175.93|173.73|175.26|173.06|0
1635408900000|2021-10-28 08:15:00|175.48|173.28|175.25|173.05|176.03|173.83|175.14|172.94|0
1635409200000|2021-10-28 08:20:00|175.37|173.17|174.75|172.55|175.81|173.61|174.7|172.5|0
1635409500000|2021-10-28 08:25:00|174.81|172.61|175.14|172.94|175.14|172.94|174.7|172.5|0
1635409800000|2021-10-28 08:30:00|175.03|172.83|174.53|172.33|175.03|172.83|174.47|172.27|0
1635410100000|2021-10-28 08:35:00|174.47|172.27|174.03|171.83|174.58|172.38|173.92|171.72|0
1635410400000|2021-10-28 08:40:00|174.14|171.94|173.03|170.83|174.58|172.38|172.92|170.72|0
1635410700000|2021-10-28 08:45:00|172.92|170.72|172.7|170.5|173.47|171.27|172.7|170.5|0
1635411000000|2021-10-28 08:50:00|172.59|170.39|172.7|170.5|173.25|171.05|172.48|170.28|0
1635411300000|2021-10-28 08:55:00|172.59|170.39|173.02|170.82|173.25|171.05|172.59|170.39|0
1635411600000|2021-10-28 09:00:00|173.13|170.93|173.13|170.93|173.24|171.04|172.91|170.71|0
1635411900000|2021-10-28 09:05:00|173.24|171.04|173.13|170.93|173.46|171.26|173.13|170.93|0
1635412200000|2021-10-28 09:10:00|173.24|171.04|173.46|171.26|173.68|171.48|173.02|170.82|0
1635412500000|2021-10-28 09:15:00|173.35|171.15|174.4|172.2|174.45|172.25|173.35|171.15|0
1635412800000|2021-10-28 09:20:00|174.45|172.25|174.56|172.36|174.56|172.36|174.12|171.92|0
1635413100000|2021-10-28 09:25:00|174.45|172.25|174.33|172.13|174.45|172.25|174.11|171.91|0
1635413400000|2021-10-28 09:30:00|174.22|172.02|175|172.8|175|172.8|174.22|172.02|0
1635413700000|2021-10-28 09:35:00|175.22|173.02|174.44|172.24|175.22|173.02|174.33|172.13|0
1635414000000|2021-10-28 09:40:00|174.55|172.35|174.38|172.18|174.55|172.35|174|171.8|0
1635414300000|2021-10-28 09:45:00|174.33|172.13|174.66|172.46|174.88|172.68|174.22|172.02|0
1635414600000|2021-10-28 09:50:00|174.71|172.51|174.65|172.45|174.77|172.57|173.99|171.79|0
1635414900000|2021-10-28 09:55:00|174.54|172.34|173.88|171.68|174.54|172.34|173.77|171.57|0
1635415200000|2021-10-28 10:00:00|173.99|171.79|173.88|171.68|174.32|172.12|173.6|171.4|0
1635415500000|2021-10-28 10:05:00|173.76|171.56|173.76|171.56|174.09|171.89|173.76|171.56|0
1635415800000|2021-10-28 10:10:00|173.65|171.45|173.42|171.22|174.09|171.89|172.98|170.78|0
1635416100000|2021-10-28 10:15:00|173.31|171.11|172.97|170.77|173.53|171.33|172.86|170.66|0
1635416400000|2021-10-28 10:20:00|172.86|170.66|172.64|170.44|172.86|170.66|172.64|170.44|0
1635416700000|2021-10-28 10:25:00|172.75|170.55|172.2|170|172.75|170.55|172.09|169.89|0
1635417000000|2021-10-28 10:30:00|172.09|169.89|171.86|169.66|172.2|170|171.64|169.44|0
1635417300000|2021-10-28 10:35:00|171.92|169.72|171.97|169.77|172.08|169.88|171.75|169.55|0
1635417600000|2021-10-28 10:40:00|172.08|169.88|171.53|169.33|172.08|169.88|171.53|169.33|0
1635417900000|2021-10-28 10:45:00|171.42|169.22|170.87|168.67|171.64|169.44|170.87|168.67|0
1635418200000|2021-10-28 10:50:00|170.98|168.78|170.32|168.12|171.09|168.89|170.21|168.01|0
1635418500000|2021-10-28 10:55:00|170.54|168.34|170.1|167.9|170.65|168.45|169.88|167.68|0
1635418800000|2021-10-28 11:00:00|169.99|167.79|169.88|167.68|170.21|168.01|169.88|167.68|0
1635419100000|2021-10-28 11:05:00|169.77|167.57|169.44|167.24|170.2|168|169.33|167.13|0
1635419400000|2021-10-28 11:10:00|169.33|167.13|169.76|167.56|169.98|167.78|169|166.8|0
1635419700000|2021-10-28 11:15:00|169.65|167.45|169.76|167.56|169.87|167.67|169.54|167.34|0
1635420000000|2021-10-28 11:20:00|169.82|167.62|169.76|167.56|169.87|167.67|169.54|167.34|0
1635420300000|2021-10-28 11:25:00|169.65|167.45|169.76|167.56|169.87|167.67|169.43|167.23|0
1635420600000|2021-10-28 11:30:00|169.87|167.67|170.3|168.1|170.3|168.1|169.87|167.67|0
1635420900000|2021-10-28 11:35:00|170.19|167.99|169.97|167.77|170.19|167.99|169.75|167.55|0
1635421200000|2021-10-28 11:40:00|170.08|167.88|170.57|168.37|170.73|168.53|170.03|167.83|0
1635421500000|2021-10-28 11:45:00|170.62|168.42|170.4|168.2|170.62|168.42|169.97|167.77|0
1635421800000|2021-10-28 11:50:00|170.51|168.31|171.22|169.02|171.22|169.02|170.07|167.87|0
1635422100000|2021-10-28 11:55:00|171.17|168.97|170.94|168.74|171.17|168.97|170.29|168.09|0
1635422400000|2021-10-28 12:00:00|170.84|168.64|170.94|168.74|171.16|168.96|170.62|168.42|0
1635422700000|2021-10-28 12:05:00|170.83|168.63|170.17|167.97|170.94|168.74|170.07|167.87|0
1635423000000|2021-10-28 12:10:00|170.28|168.08|170.28|168.08|170.39|168.19|170.17|167.97|0
1635423300000|2021-10-28 12:15:00|170.17|167.97|169.08|166.88|170.28|168.08|169.08|166.88|0
1635423600000|2021-10-28 12:20:00|168.97|166.77|168.97|166.77|169.08|166.88|168.32|166.12|0
1635423900000|2021-10-28 12:25:00|169.08|166.88|169.95|167.75|169.95|167.75|169.08|166.88|0
1635424200000|2021-10-28 12:30:00|170.06|167.86|170.05|167.85|170.82|168.62|169.62|167.42|0
1635424500000|2021-10-28 12:35:00|170.27|168.07|170.38|168.18|170.38|168.18|169.07|166.87|0
1635424800000|2021-10-28 12:40:00|170.27|168.07|170.05|167.85|171.03|168.83|169.83|167.63|0
1635425100000|2021-10-28 12:45:00|170.16|167.96|170.76|168.56|170.92|168.72|169.61|167.41|0
1635425400000|2021-10-28 12:50:00|170.81|168.61|171.14|168.94|171.58|169.38|170.7|168.5|0
1635425700000|2021-10-28 12:55:00|171.03|168.83|169.93|167.73|171.14|168.94|169.93|167.73|0
1635426000000|2021-10-28 13:00:00|169.82|167.62|169.82|167.62|170.7|168.5|169.71|167.51|0
1635426300000|2021-10-28 13:05:00|169.49|167.29|170.69|168.49|170.69|168.49|169.49|167.29|0
1635426600000|2021-10-28 13:10:00|170.8|168.6|170.58|168.38|171.02|168.82|170.36|168.16|0
1635426900000|2021-10-28 13:15:00|170.47|168.27|169.49|167.29|170.58|168.38|169.49|167.29|0
1635427200000|2021-10-28 13:20:00|169.6|167.4|169.59|167.39|169.92|167.72|169.38|167.18|0
1635427500000|2021-10-28 13:25:00|169.48|167.28|169.59|167.39|170.36|168.16|169.37|167.17|0
1635427800000|2021-10-28 13:30:00|169.48|167.28|166.13|163.93|169.48|167.28|165.7|163.5|0
1635428100000|2021-10-28 13:35:00|166.34|164.14|167.2|165|168.39|166.19|165.8|163.6|0
1635428400000|2021-10-28 13:40:00|166.88|164.68|165.8|163.6|167.41|165.21|165.8|163.6|0
1635428700000|2021-10-28 13:45:00|165.58|163.38|166.85|164.65|167.17|164.97|163.98|161.78|0
1635429000000|2021-10-28 13:50:00|166.31|164.11|166.95|164.75|167.7|165.5|165.99|163.79|0
1635429300000|2021-10-28 13:55:00|166.74|164.54|166.15|163.95|167.06|164.86|165.35|163.15|0
1635429600000|2021-10-28 14:00:00|165.88|163.68|166.52|164.32|166.95|164.75|165.35|163.15|0
1635429900000|2021-10-28 14:05:00|166.73|164.53|166.09|163.89|167.37|165.17|165.56|163.36|0
1635430200000|2021-10-28 14:10:00|165.98|163.78|167.37|165.17|169.09|166.89|165.77|163.57|0
1635430500000|2021-10-28 14:15:00|167.26|165.06|167.04|164.84|168.23|166.03|166.72|164.52|0
1635430800000|2021-10-28 14:20:00|167.15|164.95|166.62|164.42|168.01|165.81|165.98|163.78|0
1635431100000|2021-10-28 14:25:00|166.83|164.63|164.81|162.61|166.94|164.74|164.6|162.4|0
1635431400000|2021-10-28 14:30:00|164.7|162.5|163.96|161.76|165.12|162.92|163.64|161.44|0
1635431700000|2021-10-28 14:35:00|163.64|161.44|164.1|161.9|167.54|165.34|163.32|161.12|0
1635432000000|2021-10-28 14:40:00|164.21|162.01|164.63|162.43|165.05|162.85|164.21|162.01|0
1635432300000|2021-10-28 14:45:00|164.52|162.32|164.48|162.28|164.52|162.32|162.01|159.81|0
1635432600000|2021-10-28 14:50:00|164.27|162.07|164.05|161.85|164.89|162.69|163.95|161.75|0
1635432900000|2021-10-28 14:55:00|163.95|161.75|165.1|162.9|165.21|163.01|163.95|161.75|0
1635433200000|2021-10-28 15:00:00|164.89|162.69|165.1|162.9|165.31|163.11|164.68|162.48|0
1635433500000|2021-10-28 15:05:00|164.99|162.79|164.21|162.01|165.2|163|163.94|161.74|0
1635433800000|2021-10-28 15:10:00|164.15|161.95|164.15|161.95|164.57|162.37|163.63|161.43|0
1635434100000|2021-10-28 15:15:00|164.25|162.05|163.94|161.74|164.46|162.26|163.52|161.32|0
1635434400000|2021-10-28 15:20:00|163.83|161.63|164.77|162.57|164.88|162.68|163.73|161.53|0
1635434700000|2021-10-28 15:25:00|164.67|162.47|164.88|162.68|165.09|162.89|164.25|162.05|0
1635435000000|2021-10-28 15:30:00|164.67|162.47|164.56|162.36|165.08|162.88|164.35|162.15|0
1635435300000|2021-10-28 15:35:00|164.24|162.04|163.72|161.52|164.24|162.04|163.41|161.21|0
1635435600000|2021-10-28 15:40:00|163.61|161.41|163.09|160.89|164.03|161.83|163.09|160.89|0
1635435900000|2021-10-28 15:45:00|162.99|160.79|166.76|164.56|166.76|164.56|162.99|160.79|0
1635436200000|2021-10-28 15:50:00|166.45|164.25|166.34|164.14|167.51|165.31|165.6|163.4|0
1635436500000|2021-10-28 15:55:00|166.44|164.24|166.76|164.56|167.13|164.93|166.23|164.03|0
1635436800000|2021-10-28 16:00:00|166.55|164.35|165.91|163.71|166.76|164.56|165.91|163.71|0
1635437100000|2021-10-28 16:05:00|165.81|163.61|165.28|163.08|166.02|163.82|165.28|163.08|0
1635437400000|2021-10-28 16:10:00|165.38|163.18|164.75|162.55|165.59|163.39|164.64|162.44|0
1635437700000|2021-10-28 16:15:00|164.64|162.44|164.33|162.13|164.96|162.76|164.12|161.92|0
1635438000000|2021-10-28 16:20:00|164.22|162.02|164.74|162.54|165.17|162.97|164.22|162.02|0
1635438300000|2021-10-28 16:25:00|164.64|162.44|164.68|162.48|164.95|162.75|163.63|161.43|0
1635438600000|2021-10-28 16:30:00|164.58|162.38|164.68|162.48|165.32|163.12|164.26|162.06|0
1635438900000|2021-10-28 16:35:00|164.58|162.38|165.1|162.9|165.63|163.43|164.58|162.38|0
1635439200000|2021-10-28 16:40:00|164.99|162.79|164.36|162.16|165.52|163.32|164.25|162.05|0
1635439500000|2021-10-28 16:45:00|164.46|162.26|164.57|162.37|164.89|162.69|164.15|161.95|0
1635439800000|2021-10-28 16:50:00|164.46|162.26|165.52|163.32|166.05|163.85|164.36|162.16|0
1635440100000|2021-10-28 16:55:00|165.41|163.21|167.32|165.12|167.96|165.76|165.2|163|0
1635440400000|2021-10-28 17:00:00|167.21|165.01|165.83|163.63|167.21|165.01|165.62|163.42|0
1635440700000|2021-10-28 17:05:00|165.62|163.42|163.71|161.51|166.25|164.05|163.29|161.09|0
1635441000000|2021-10-28 17:10:00|163.82|161.62|164.03|161.83|164.13|161.93|163.29|161.09|0
1635441300000|2021-10-28 17:15:00|163.81|161.61|164.45|162.25|164.66|162.46|163.39|161.19|0
1635441600000|2021-10-28 17:20:00|164.66|162.46|164.55|162.35|164.77|162.57|164.02|161.82|0
1635441900000|2021-10-28 17:25:00|164.45|162.25|163.49|161.29|164.55|162.35|163.38|161.18|0
1635442200000|2021-10-28 17:30:00|163.38|161.18|162.22|160.02|163.49|161.29|162.11|159.91|0
1635442500000|2021-10-28 17:35:00|162.11|159.91|161.8|159.6|162.43|160.23|161.69|159.49|0
1635442800000|2021-10-28 17:40:00|161.85|159.65|161.9|159.7|162.01|159.81|161.69|159.49|0
1635443100000|2021-10-28 17:45:00|161.79|159.59|162.11|159.91|162.32|160.12|161.69|159.49|0
1635443400000|2021-10-28 17:50:00|162.21|160.01|162|159.8|162.21|160.01|161.69|159.49|0
1635443700000|2021-10-28 17:55:00|162.1|159.9|162.31|160.11|162.63|160.43|161.89|159.69|0
1635444000000|2021-10-28 18:00:00|162.21|160.01|161.05|158.85|162.31|160.11|160.95|158.75|0
1635444300000|2021-10-28 18:05:00|161.16|158.96|162.61|160.41|162.71|160.51|160.84|158.64|0
1635444600000|2021-10-28 18:10:00|162.71|160.51|163.13|160.93|163.34|161.14|162.61|160.41|0
1635444900000|2021-10-28 18:15:00|163.24|161.04|162.19|159.99|163.34|161.14|162.08|159.88|0
1635445200000|2021-10-28 18:20:00|162.08|159.88|161.97|159.77|162.29|160.09|161.87|159.67|0
1635445500000|2021-10-28 18:25:00|161.87|159.67|162.08|159.88|162.6|160.4|161.66|159.46|0
1635445800000|2021-10-28 18:30:00|161.97|159.77|162.07|159.87|162.28|160.08|161.97|159.77|0
1635446100000|2021-10-28 18:35:00|161.97|159.77|162.02|159.82|162.07|159.87|161.55|159.35|0
1635446400000|2021-10-28 18:40:00|161.97|159.77|162.7|160.5|162.91|160.71|161.97|159.77|0
1635446700000|2021-10-28 18:45:00|162.59|160.39|162.17|159.97|163.01|160.81|162.07|159.87|0
1635447000000|2021-10-28 18:50:00|162.07|159.87|163.01|160.81|163.01|160.81|161.96|159.76|0
1635447300000|2021-10-28 18:55:00|162.9|160.7|163.21|161.01|163.64|161.44|162.8|160.6|0
1635447600000|2021-10-28 19:00:00|163.32|161.12|164.16|161.96|164.58|162.38|163.32|161.12|0
1635447900000|2021-10-28 19:05:00|164.05|161.85|163.63|161.43|164.37|162.17|163.42|161.22|0
1635448200000|2021-10-28 19:10:00|163.52|161.32|164.58|162.38|164.68|162.48|163.52|161.32|0
1635448500000|2021-10-28 19:15:00|164.68|162.48|163.41|161.21|164.89|162.69|163.31|161.11|0
1635448800000|2021-10-28 19:20:00|163.31|161.11|164.04|161.84|164.26|162.06|162.89|160.69|0
1635449100000|2021-10-28 19:25:00|163.94|161.74|164.46|162.26|164.89|162.69|163.83|161.63|0
1635449400000|2021-10-28 19:30:00|164.36|162.16|163.72|161.52|164.78|162.58|162.26|160.06|0
1635449700000|2021-10-28 19:35:00|163.62|161.42|163.09|160.89|163.72|161.52|162.46|160.26|0
1635450000000|2021-10-28 19:40:00|163.19|160.99|164.35|162.15|164.35|162.15|162.57|160.37|0
1635450300000|2021-10-28 19:45:00|164.24|162.04|163.19|160.99|164.67|162.47|162.98|160.78|0
1635450600000|2021-10-28 19:50:00|162.67|160.47|160.99|158.79|162.77|160.57|160.79|158.59|0
1635450900000|2021-10-28 19:55:00|160.79|158.59|160.26|158.06|160.89|158.69|159.54|157.34|0
1635451200000|2021-10-28 20:00:00|160.16|157.96|161.82|159.62|162.14|159.94|159.13|156.93|0
1635451500000|2021-10-28 20:05:00|161.93|159.73|162.03|159.83|162.76|160.56|161.3|159.1|0
1635451800000|2021-10-28 20:10:00|161.92|159.72|162.03|159.83|162.03|159.83|161.09|158.89|0
1635452100000|2021-10-28 20:15:00|161.81|159.21|161.49|158.89|161.81|159.21|161.49|158.89|0
1635452400000|2021-10-28 20:20:00|161.6|159|161.49|158.89|161.6|159|161.39|158.79|0
1635452700000|2021-10-28 20:25:00|161.6|159|161.49|158.89|161.6|159|161.28|158.68|0
1635453000000|2021-10-28 20:30:00|162.53|159.93|164.32|161.72|166.65|164.05|162.53|159.93|0
1635453300000|2021-10-28 20:35:00|164.1|161.5|165.05|162.45|165.48|162.88|164|161.4|0
1635453600000|2021-10-28 20:40:00|164.95|162.35|163.99|161.39|165.05|162.45|163.99|161.39|0
1635453900000|2021-10-28 20:45:00|164.1|161.5|164.84|162.24|164.94|162.34|163.78|161.18|0
1635454200000|2021-10-28 20:50:00|164.73|162.13|163.46|160.86|164.73|162.13|163.2|160.6|0
1635454500000|2021-10-28 20:55:00|163.25|160.65|164.25|161.65|164.57|161.97|163.25|160.65|0
1635454800000|2021-10-28 21:00:00|164.08|161.48|164.31|161.71|164.35|161.75|164.08|161.48|0
1635455100000|2021-10-28 21:05:00|164.29|161.69|164.08|161.48|164.32|161.72|164.08|161.48|0
1635455400000|2021-10-28 21:10:00|164.07|161.47|164.19|161.59|164.28|161.68|164.04|161.44|0
1635455700000|2021-10-28 21:15:00|164.13|161.53|164.16|161.56|164.19|161.59|163.9|161.3|0
1635456000000|2021-10-28 21:20:00|164.15|161.55|164.05|161.45|164.15|161.55|163.98|161.38|0
1635456300000|2021-10-28 21:25:00|164.03|161.43|163.54|160.94|164.19|161.59|163.33|160.73|0
1635456600000|2021-10-28 21:30:00|163.46|160.86|163.26|160.66|163.54|160.94|163.08|160.48|0
1635456900000|2021-10-28 21:35:00|163.29|160.69|163.27|160.67|163.5|160.9|163.17|160.57|0
1635457200000|2021-10-28 21:40:00|163.29|160.69|163.36|160.76|163.37|160.77|163.19|160.59|0
1635457500000|2021-10-28 21:45:00|163.57|160.97|163.53|160.93|163.57|160.97|163.21|160.61|0
1635457800000|2021-10-28 21:50:00|163.55|160.95|163.54|160.94|163.61|161.01|163.3|160.7|0
1635458100000|2021-10-28 21:55:00|163.59|160.99|163.77|161.17|163.99|161.39|163.54|160.94|0
1635458400000|2021-10-28 22:00:00|163.91|161.31|164.48|161.88|164.8|162.2|163.64|161.04|0
1635458700000|2021-10-28 22:05:00|164.38|161.78|164.59|161.99|164.8|162.2|164.17|161.57|0
1635459000000|2021-10-28 22:10:00|164.38|161.78|164.48|161.88|165.11|162.51|164.38|161.78|0
1635459300000|2021-10-28 22:15:00|164.58|161.98|164.58|161.98|165.01|162.41|164.58|161.98|0
1635459600000|2021-10-28 22:20:00|164.48|161.88|164.26|161.66|164.58|161.98|164.16|161.56|0
1635459900000|2021-10-28 22:25:00|164.16|161.56|163.63|161.03|164.26|161.66|163.63|161.03|0
1635460200000|2021-10-28 22:30:00|163.52|160.92|164.47|161.87|164.47|161.87|163.52|160.92|0
1635460500000|2021-10-28 22:35:00|164.57|161.97|165.1|162.5|165.21|162.61|164.47|161.87|0
1635460800000|2021-10-28 22:40:00|165.16|162.56|165.63|163.03|165.63|163.03|164.99|162.39|0
1635461100000|2021-10-28 22:45:00|165.42|162.82|165.31|162.71|165.47|162.87|165.1|162.5|0
1635461400000|2021-10-28 22:50:00|165.2|162.6|165.31|162.71|165.52|162.92|164.99|162.39|0
1635461700000|2021-10-28 22:55:00|165.41|162.81|165.2|162.6|165.52|162.92|164.99|162.39|0
1635462000000|2021-10-28 23:00:00|165.3|162.7|165.09|162.49|165.41|162.81|164.77|162.17|0
1635462300000|2021-10-28 23:05:00|164.98|162.38|165.3|162.7|165.72|163.12|164.98|162.38|0
1635462600000|2021-10-28 23:10:00|165.35|162.75|164.98|162.38|165.4|162.8|164.98|162.38|0
1635462900000|2021-10-28 23:15:00|165.08|162.48|166.14|163.54|166.25|163.65|165.08|162.48|0
1635463200000|2021-10-28 23:20:00|166.04|163.44|166.03|163.43|166.04|163.44|165.72|163.12|0
1635463500000|2021-10-28 23:25:00|165.93|163.33|166.03|163.43|166.14|163.54|165.71|163.11|0
1635463800000|2021-10-28 23:30:00|166.14|163.54|165.82|163.22|166.35|163.75|165.82|163.22|0
1635464100000|2021-10-28 23:35:00|165.92|163.32|166.03|163.43|166.14|163.54|165.92|163.32|0
1635464400000|2021-10-28 23:40:00|165.92|163.32|166.13|163.53|166.34|163.74|165.92|163.32|0
1635464700000|2021-10-28 23:45:00|166.34|163.74|165.49|162.89|166.34|163.74|165.49|162.89|0
1635465000000|2021-10-28 23:50:00|165.39|162.79|165.28|162.68|165.44|162.84|165.07|162.47|0
1635465300000|2021-10-28 23:55:00|165.38|162.78|165.49|162.89|165.49|162.89|165.06|162.46|0
1635465600000|2021-10-29 00:00:00|165.27|162.67|165.27|162.67|165.8|163.2|164.53|161.93|0
1635465900000|2021-10-29 00:05:00|165.17|162.57|165.06|162.46|165.91|163.31|164.95|162.35|0
1635466200000|2021-10-29 00:10:00|164.95|162.35|166.01|163.41|166.22|163.62|164.95|162.35|0
1635466500000|2021-10-29 00:15:00|166.12|163.52|166.43|163.83|166.65|164.05|166.01|163.41|0
1635466800000|2021-10-29 00:20:00|166.54|163.94|166.86|164.26|166.96|164.36|166.33|163.73|0
1635467100000|2021-10-29 00:25:00|166.96|164.36|166.85|164.25|167.07|164.47|166.64|164.04|0
1635467400000|2021-10-29 00:30:00|166.96|164.36|166.53|163.93|166.96|164.36|166.32|163.72|0
1635467700000|2021-10-29 00:35:00|166.43|163.83|166.21|163.61|166.74|164.14|166.1|163.5|0
1635468000000|2021-10-29 00:40:00|166|163.4|165.78|163.18|166.42|163.82|165.68|163.08|0
1635468300000|2021-10-29 00:45:00|165.89|163.29|166.74|164.14|166.85|164.25|165.89|163.29|0
1635468600000|2021-10-29 00:50:00|166.63|164.03|166.84|164.24|166.84|164.24|166.42|163.82|0
1635468900000|2021-10-29 00:55:00|166.79|164.19|166.84|164.24|167.16|164.56|166.73|164.13|0
1635469200000|2021-10-29 01:00:00|166.73|164.13|167.16|164.56|167.27|164.67|166.41|163.81|0
1635469500000|2021-10-29 01:05:00|167.37|164.77|168.01|165.41|168.01|165.41|167.37|164.77|0
1635469800000|2021-10-29 01:10:00|167.9|165.3|167.26|164.66|168.01|165.41|167.26|164.66|0
1635470100000|2021-10-29 01:15:00|167.15|164.55|167.47|164.87|167.58|164.98|167.05|164.45|0
1635470400000|2021-10-29 01:20:00|167.36|164.76|168|165.4|168.11|165.51|167.36|164.76|0
1635470700000|2021-10-29 01:25:00|167.9|165.3|167.25|164.65|168.11|165.51|167.15|164.55|0
1635471000000|2021-10-29 01:30:00|167.2|164.6|166.93|164.33|167.57|164.97|166.72|164.12|0
1635471300000|2021-10-29 01:35:00|166.82|164.22|167.46|164.86|167.78|165.18|166.82|164.22|0
1635471600000|2021-10-29 01:40:00|167.57|164.97|167.14|164.54|167.78|165.18|167.14|164.54|0
1635471900000|2021-10-29 01:45:00|167.25|164.65|167.03|164.43|167.57|164.97|166.92|164.32|0
1635472200000|2021-10-29 01:50:00|166.92|164.32|166.49|163.89|167.13|164.53|166.39|163.79|0
1635472500000|2021-10-29 01:55:00|166.39|163.79|167.19|164.59|167.24|164.64|166.28|163.68|0
1635472800000|2021-10-29 02:00:00|167.24|164.64|167.02|164.42|167.24|164.64|166.76|164.16|0
1635473100000|2021-10-29 02:05:00|167.08|164.48|166.91|164.31|167.13|164.53|166.81|164.21|0
1635473400000|2021-10-29 02:10:00|166.97|164.37|166.27|163.67|167.23|164.63|166.27|163.67|0
1635473700000|2021-10-29 02:15:00|166.22|163.62|166.38|163.78|166.59|163.99|166.22|163.62|0
1635474000000|2021-10-29 02:20:00|166.27|163.67|166.69|164.09|166.8|164.2|166.27|163.67|0
1635474300000|2021-10-29 02:25:00|166.8|164.2|166.69|164.09|166.8|164.2|166.37|163.77|0
1635474600000|2021-10-29 02:30:00|166.75|164.15|167.01|164.41|167.12|164.52|166.75|164.15|0
1635474900000|2021-10-29 02:35:00|167.11|164.51|166.9|164.3|167.11|164.51|166.69|164.09|0
1635475200000|2021-10-29 02:40:00|166.79|164.19|166.68|164.08|166.9|164.3|166.68|164.08|0
1635475500000|2021-10-29 02:45:00|166.63|164.03|166.47|163.87|166.63|164.03|166.26|163.66|0
1635475800000|2021-10-29 02:50:00|166.42|163.82|166.68|164.08|166.68|164.08|166.36|163.76|0
1635476100000|2021-10-29 02:55:00|166.57|163.97|166.57|163.97|166.68|164.08|166.46|163.86|0
1635476400000|2021-10-29 03:00:00|166.46|163.86|166.57|163.97|166.89|164.29|166.46|163.86|0
1635476700000|2021-10-29 03:05:00|166.46|163.86|166.46|163.86|166.57|163.97|166.35|163.75|0
1635477000000|2021-10-29 03:10:00|166.56|163.96|166.46|163.86|166.67|164.07|166.35|163.75|0
1635477300000|2021-10-29 03:15:00|166.35|163.75|166.45|163.85|166.56|163.96|166.24|163.64|0
1635477600000|2021-10-29 03:20:00|166.4|163.8|165.39|162.79|166.4|163.8|165.07|162.47|0
1635477900000|2021-10-29 03:25:00|165.34|162.74|164.96|162.36|165.55|162.95|164.75|162.15|0
1635478200000|2021-10-29 03:30:00|165.02|162.42|165.17|162.57|165.28|162.68|164.96|162.36|0
1635478500000|2021-10-29 03:35:00|165.07|162.47|165.17|162.57|165.17|162.57|164.96|162.36|0
1635478800000|2021-10-29 03:40:00|165.22|162.62|165.48|162.88|165.49|162.89|165.17|162.57|0
1635479100000|2021-10-29 03:45:00|165.38|162.78|165.69|163.09|165.7|163.1|165.27|162.67|0
1635479400000|2021-10-29 03:50:00|165.59|162.99|165.69|163.09|165.8|163.2|165.48|162.88|0
1635479700000|2021-10-29 03:55:00|165.8|163.2|165.69|163.09|165.9|163.3|165.48|162.88|0
1635480000000|2021-10-29 04:00:00|165.58|162.98|165.58|162.98|165.79|163.19|165.48|162.88|0
1635480300000|2021-10-29 04:05:00|165.69|163.09|165.47|162.87|165.79|163.19|165.47|162.87|0
1635480600000|2021-10-29 04:10:00|165.58|162.98|165.68|163.08|165.79|163.19|165.47|162.87|0
1635480900000|2021-10-29 04:15:00|165.57|162.97|165.47|162.87|165.57|162.97|165.47|162.87|0
1635481200000|2021-10-29 04:20:00|166.58|163.98|168.24|165.64|168.24|165.64|166.47|163.87|0
1635481500000|2021-10-29 04:25:00|168.13|165.53|168.45|165.85|168.56|165.96|168.13|165.53|0
1635481800000|2021-10-29 04:30:00|168.4|165.8|169.51|166.91|169.62|167.02|168.4|165.8|0
1635482100000|2021-10-29 04:35:00|169.62|167.02|169.94|167.34|169.94|167.34|169.51|166.91|0
1635482400000|2021-10-29 04:40:00|169.89|167.29|169.72|167.12|170.04|167.44|169.51|166.91|0
1635482700000|2021-10-29 04:45:00|169.61|167.01|170.15|167.55|170.15|167.55|169.61|167.01|0
1635483000000|2021-10-29 04:50:00|170.1|167.5|169.93|167.33|170.25|167.65|169.77|167.17|0
1635483300000|2021-10-29 04:55:00|170.04|167.44|170.25|167.65|170.25|167.65|169.93|167.33|0
1635483600000|2021-10-29 05:00:00|170.36|167.76|170.57|167.97|170.89|168.29|170.25|167.65|0
1635483900000|2021-10-29 05:05:00|170.68|168.08|171.1|168.5|171.32|168.72|170.57|167.97|0
1635484200000|2021-10-29 05:10:00|171.16|168.56|170.89|168.29|171.64|169.04|170.89|168.29|0
1635484500000|2021-10-29 05:15:00|170.99|168.39|170.24|167.64|171.05|168.45|170.13|167.53|0
1635484800000|2021-10-29 05:20:00|170.13|167.53|170.88|168.28|171.2|168.6|170.13|167.53|0
1635485100000|2021-10-29 05:25:00|170.77|168.17|170.88|168.28|170.99|168.39|170.56|167.96|0
1635485400000|2021-10-29 05:30:00|170.93|168.33|170.66|168.06|170.93|168.33|170.13|167.53|0
1635485700000|2021-10-29 05:35:00|170.55|167.95|170.5|167.9|170.77|168.17|170.34|167.74|0
1635486000000|2021-10-29 05:40:00|170.44|167.84|170.76|168.16|171.09|168.49|170.44|167.84|0
1635486300000|2021-10-29 05:45:00|170.71|168.11|170.98|168.38|171.19|168.59|170.71|168.11|0
1635486600000|2021-10-29 05:50:00|171.08|168.48|171.19|168.59|171.51|168.91|170.98|168.38|0
1635486900000|2021-10-29 05:55:00|171.14|168.54|171.13|168.53|171.19|168.59|170.44|167.84|0
1635487200000|2021-10-29 06:00:00|171.08|168.48|171.83|169.23|172.05|169.45|171.08|168.48|0
1635487500000|2021-10-29 06:05:00|171.94|169.34|173.13|170.53|173.23|170.63|171.72|169.12|0
1635487800000|2021-10-29 06:10:00|173.34|170.74|173.12|170.52|173.34|170.74|172.47|169.87|0
1635488100000|2021-10-29 06:15:00|173.18|170.58|172.25|169.65|173.18|170.58|172.15|169.55|0
1635488400000|2021-10-29 06:20:00|172.15|169.55|172.36|169.76|172.8|170.2|172.15|169.55|0
1635488700000|2021-10-29 06:25:00|172.47|169.87|171.28|168.68|172.58|169.98|171.28|168.68|0
1635489000000|2021-10-29 06:30:00|171.17|168.57|171.06|168.46|171.71|169.11|170.74|168.14|0
1635489300000|2021-10-29 06:35:00|170.95|168.35|171.17|168.57|171.38|168.78|170.9|168.3|0
1635489600000|2021-10-29 06:40:00|171.27|168.67|171.7|169.1|171.92|169.32|171.17|168.57|0
1635489900000|2021-10-29 06:45:00|171.81|169.21|172.02|169.42|172.02|169.42|171.49|168.89|0
1635490200000|2021-10-29 06:50:00|171.92|169.32|171.7|169.1|172.24|169.64|171.38|168.78|0
1635490500000|2021-10-29 06:55:00|171.81|169.21|171.48|168.88|172.02|169.42|171.26|168.66|0
1635490800000|2021-10-29 07:00:00|171.91|169.31|173.21|170.61|173.24|170.64|169.59|166.99|0
1635491100000|2021-10-29 07:05:00|172.8|170.6|171.6|169.4|173.99|171.79|171.6|169.4|0
1635491400000|2021-10-29 07:10:00|171.5|169.3|169.56|167.36|171.6|169.4|169.45|167.25|0
1635491700000|2021-10-29 07:15:00|169.77|167.57|170.41|168.21|170.47|168.27|169.13|166.93|0
1635492000000|2021-10-29 07:20:00|170.31|168.11|169.13|166.93|170.41|168.21|169.13|166.93|0
1635492300000|2021-10-29 07:25:00|169.02|166.82|168.33|166.13|169.77|167.57|167.69|165.49|0
1635492600000|2021-10-29 07:30:00|167.91|165.71|168.87|166.67|169.3|167.1|167.69|165.49|0
1635492900000|2021-10-29 07:35:00|168.76|166.56|168.76|166.56|169.29|167.09|168.65|166.45|0
1635493200000|2021-10-29 07:40:00|168.54|166.34|168.76|166.56|169.08|166.88|168.44|166.24|0
1635493500000|2021-10-29 07:45:00|168.86|166.66|169.18|166.98|169.29|167.09|168.75|166.55|0
1635493800000|2021-10-29 07:50:00|169.07|166.87|168.96|166.76|170.26|168.06|168.64|166.44|0
1635494100000|2021-10-29 07:55:00|168.86|166.66|169.39|167.19|169.71|167.51|168.75|166.55|0
1635494400000|2021-10-29 08:00:00|169.5|167.3|168.96|166.76|169.82|167.62|168.96|166.76|0
1635494700000|2021-10-29 08:05:00|168.85|166.65|169.28|167.08|169.39|167.19|168.32|166.12|0
1635495000000|2021-10-29 08:10:00|169.06|166.86|168.74|166.54|169.28|167.08|168.63|166.43|0
1635495300000|2021-10-29 08:15:00|168.85|166.65|168.85|166.65|169.28|167.08|168.69|166.49|0
1635495600000|2021-10-29 08:20:00|168.74|166.54|168.84|166.64|168.95|166.75|168.42|166.22|0
1635495900000|2021-10-29 08:25:00|168.79|166.59|171.21|169.01|171.32|169.12|168.68|166.48|0
1635496200000|2021-10-29 08:30:00|171.32|169.12|170.45|168.25|171.43|169.23|169.59|167.39|0
1635496500000|2021-10-29 08:35:00|170.34|168.14|170.88|168.68|171.53|169.33|170.34|168.14|0
1635496800000|2021-10-29 08:40:00|170.99|168.79|170.66|168.46|171.53|169.33|170.66|168.46|0
1635497100000|2021-10-29 08:45:00|170.72|168.52|171.2|169|171.42|169.22|170.45|168.25|0
1635497400000|2021-10-29 08:50:00|171.31|169.11|169.9|167.7|171.58|169.38|169.9|167.7|0
1635497700000|2021-10-29 08:55:00|170.01|167.81|169.79|167.59|170.44|168.24|169.58|167.38|0
1635498000000|2021-10-29 09:00:00|170.12|167.92|169.9|167.7|170.22|168.02|169.47|167.27|0
1635498300000|2021-10-29 09:05:00|170.11|167.91|169.36|167.16|170.22|168.02|169.04|166.84|0
1635498600000|2021-10-29 09:10:00|169.47|167.27|169.46|167.26|169.68|167.48|169.04|166.84|0
1635498900000|2021-10-29 09:15:00|169.57|167.37|170.65|168.45|170.97|168.77|169.46|167.26|0
1635499200000|2021-10-29 09:20:00|170.54|168.34|170.1|167.9|171.62|169.42|170|167.8|0
1635499500000|2021-10-29 09:25:00|170|167.8|170.32|168.12|171.07|168.87|170|167.8|0
1635499800000|2021-10-29 09:30:00|170.37|168.17|170.42|168.22|170.53|168.33|169.99|167.79|0
1635500100000|2021-10-29 09:35:00|170.31|168.11|170.2|168|170.31|168.11|169.78|167.58|0
1635500400000|2021-10-29 09:40:00|170.31|168.11|170.74|168.54|171.07|168.87|170.31|168.11|0
1635500700000|2021-10-29 09:45:00|170.85|168.65|170.63|168.43|170.96|168.76|170.2|168|0
1635501000000|2021-10-29 09:50:00|170.58|168.38|170.25|168.05|170.58|168.38|169.66|167.46|0
1635501300000|2021-10-29 09:55:00|170.2|168|170.25|168.05|170.3|168.1|169.76|167.56|0
1635501600000|2021-10-29 10:00:00|170.3|168.1|169.76|167.56|170.3|168.1|169.28|167.08|0
1635501900000|2021-10-29 10:05:00|169.82|167.62|170.41|168.21|170.62|168.42|169.82|167.62|0
1635502200000|2021-10-29 10:10:00|170.35|168.15|172.46|170.26|172.57|170.37|170.19|167.99|0
1635502500000|2021-10-29 10:15:00|172.57|170.37|172.35|170.15|172.68|170.48|172.03|169.83|0
1635502800000|2021-10-29 10:20:00|172.46|170.26|175.36|173.16|175.47|173.27|172.13|169.93|0
1635503100000|2021-10-29 10:25:00|175.25|173.05|174.92|172.72|175.36|173.16|174.81|172.61|0
1635503400000|2021-10-29 10:30:00|174.81|172.61|173.94|171.74|175.03|172.83|173.83|171.63|0
1635503700000|2021-10-29 10:35:00|174|171.8|173.56|171.36|174.11|171.91|173.29|171.09|0
1635504000000|2021-10-29 10:40:00|173.5|171.3|173.5|171.3|174.05|171.85|173.29|171.09|0
1635504300000|2021-10-29 10:45:00|173.39|171.19|173.07|170.87|173.39|171.19|172.74|170.54|0
1635504600000|2021-10-29 10:50:00|172.96|170.76|173.39|171.19|173.5|171.3|172.96|170.76|0
1635504900000|2021-10-29 10:55:00|173.5|171.3|173.17|170.97|174.26|172.06|172.85|170.65|0
1635505200000|2021-10-29 11:00:00|173.39|171.19|172.79|170.59|173.39|171.19|172.74|170.54|0
1635505500000|2021-10-29 11:05:00|172.74|170.54|173.17|170.97|173.44|171.24|172.73|170.53|0
1635505800000|2021-10-29 11:10:00|173.22|171.02|172.84|170.64|173.22|171.02|172.41|170.21|0
1635506100000|2021-10-29 11:15:00|172.95|170.75|172.94|170.74|173.05|170.85|172.79|170.59|0
1635506400000|2021-10-29 11:20:00|173.05|170.85|172.83|170.63|173.05|170.85|172.62|170.42|0
1635506700000|2021-10-29 11:25:00|172.73|170.53|172.83|170.63|173|170.8|172.62|170.42|0
1635507000000|2021-10-29 11:30:00|172.94|170.74|173.15|170.95|173.37|171.17|172.61|170.41|0
1635507300000|2021-10-29 11:35:00|173.04|170.84|171.53|169.33|173.04|170.84|171.43|169.23|0
1635507600000|2021-10-29 11:40:00|171.43|169.23|171.75|169.55|172.18|169.98|171.43|169.23|0
1635507900000|2021-10-29 11:45:00|171.85|169.65|171.64|169.44|172.07|169.87|171.26|169.06|0
1635508200000|2021-10-29 11:50:00|171.53|169.33|169.2|167|171.53|169.33|168.99|166.79|0
1635508500000|2021-10-29 11:55:00|169.31|167.11|170.38|168.18|170.38|168.18|169.2|167|0
1635508800000|2021-10-29 12:00:00|170.6|168.4|170.49|168.29|170.81|168.61|170.27|168.07|0
1635509100000|2021-10-29 12:05:00|170.38|168.18|169.41|167.21|170.49|168.29|169.3|167.1|0
1635509400000|2021-10-29 12:10:00|169.36|167.16|169.4|167.2|169.73|167.53|168.87|166.67|0
1635509700000|2021-10-29 12:15:00|169.3|167.1|169.46|167.26|169.83|167.63|169.3|167.1|0
1635510000000|2021-10-29 12:20:00|169.4|167.2|169.72|167.52|169.72|167.52|169.08|166.88|0
1635510300000|2021-10-29 12:25:00|169.83|167.63|169.45|167.25|169.83|167.63|169.29|167.09|0
1635510600000|2021-10-29 12:30:00|170.21|168.01|168.97|166.77|170.64|168.44|168.43|166.23|0
1635510900000|2021-10-29 12:35:00|169.02|166.82|169.07|166.87|169.61|167.41|168|165.8|0
1635511200000|2021-10-29 12:40:00|169.18|166.98|170.04|167.84|170.14|167.94|168.96|166.76|0
1635511500000|2021-10-29 12:45:00|170.14|167.94|171.44|169.24|171.76|169.56|169.82|167.62|0
1635511800000|2021-10-29 12:50:00|171.65|169.45|172.3|170.1|172.85|170.65|171.33|169.13|0
1635512100000|2021-10-29 12:55:00|172.19|169.99|171.76|169.56|172.41|170.21|171.32|169.12|0
1635512400000|2021-10-29 13:00:00|171.87|169.67|172.19|169.99|172.41|170.21|171.11|168.91|0
1635512700000|2021-10-29 13:05:00|172.08|169.88|172.73|170.53|173.06|170.86|172.08|169.88|0
1635513000000|2021-10-29 13:10:00|172.84|170.64|172.86|170.66|173.73|171.53|172.62|170.42|0
1635513300000|2021-10-29 13:15:00|172.97|170.77|172.32|170.12|173.19|170.99|171.78|169.58|0
1635513600000|2021-10-29 13:20:00|172.42|170.22|172.1|169.9|172.53|170.33|171.88|169.68|0
1635513900000|2021-10-29 13:25:00|172.31|170.11|172.64|170.44|172.69|170.49|171.23|169.03|0
1635514200000|2021-10-29 13:30:00|172.85|170.65|170.26|168.06|173.61|171.41|170.05|167.85|0
1635514500000|2021-10-29 13:35:00|170.15|167.95|168.02|165.82|170.37|168.17|167.59|165.39|0
1635514800000|2021-10-29 13:40:00|167.96|165.76|167.38|165.18|167.96|165.76|167.06|164.86|0
1635515100000|2021-10-29 13:45:00|167.01|164.81|166.53|164.33|167.91|165.71|166.53|164.33|0
1635515400000|2021-10-29 13:50:00|166.42|164.22|165.79|163.59|167.8|165.6|165.63|163.43|0
1635515700000|2021-10-29 13:55:00|165.89|163.69|167.28|165.08|167.86|165.66|164.85|162.65|0
1635516000000|2021-10-29 14:00:00|167.22|165.02|167.54|165.34|167.86|165.66|166.69|164.49|0
1635516300000|2021-10-29 14:05:00|167.43|165.23|165.95|163.75|167.43|165.23|165.43|163.23|0
1635516600000|2021-10-29 14:10:00|166.16|163.96|167.32|165.12|167.43|165.23|166.16|163.96|0
1635516900000|2021-10-29 14:15:00|167.22|165.02|168.27|166.07|169.45|167.25|166.79|164.59|0
1635517200000|2021-10-29 14:20:00|168.17|165.97|168.7|166.5|168.75|166.55|166.9|164.7|0
1635517500000|2021-10-29 14:25:00|168.8|166.6|168.91|166.71|169.66|167.46|168.06|165.86|0
1635517800000|2021-10-29 14:30:00|168.8|166.6|168.8|166.6|169.97|167.77|168.69|166.49|0
1635518100000|2021-10-29 14:35:00|168.9|166.7|168.69|166.49|169.01|166.81|167.95|165.75|0
1635518400000|2021-10-29 14:40:00|168.48|166.28|167.62|165.42|169.01|166.81|167.62|165.42|0
1635518700000|2021-10-29 14:45:00|167.73|165.53|166.14|163.94|167.84|165.64|166.14|163.94|0
1635519000000|2021-10-29 14:50:00|166.04|163.84|166.67|164.47|166.98|164.78|165.41|163.21|0
1635519300000|2021-10-29 14:55:00|166.88|164.68|166.45|164.25|167.09|164.89|165.51|163.31|0
1635519600000|2021-10-29 15:00:00|166.4|164.2|165.82|163.62|166.45|164.25|165.51|163.31|0
1635519900000|2021-10-29 15:05:00|165.71|163.51|164.35|162.15|166.24|164.04|164.35|162.15|0
1635520200000|2021-10-29 15:10:00|164.24|162.04|164.03|161.83|164.35|162.15|163.41|161.21|0
1635520500000|2021-10-29 15:15:00|163.93|161.73|161.19|158.99|164.56|162.36|161.09|158.89|0
1635520800000|2021-10-29 15:20:00|160.99|158.79|160.47|158.27|161.4|159.2|160.47|158.27|0
1635521100000|2021-10-29 15:25:00|160.67|158.47|162.74|160.54|162.74|160.54|160.57|158.37|0
1635521400000|2021-10-29 15:30:00|162.43|160.23|161.5|159.3|162.74|160.54|160.98|158.78|0
1635521700000|2021-10-29 15:35:00|161.6|159.4|162.43|160.23|162.74|160.54|161.6|159.4|0
1635522000000|2021-10-29 15:40:00|162.53|160.33|163.26|161.06|163.67|161.47|162.32|160.12|0
1635522300000|2021-10-29 15:45:00|163.36|161.16|163.15|160.95|163.78|161.58|163.15|160.95|0
1635522600000|2021-10-29 15:50:00|163.25|161.05|162.52|160.32|163.36|161.16|162.32|160.12|0
1635522900000|2021-10-29 15:55:00|162.42|160.22|161.62|159.42|162.42|160.22|161.42|159.22|0
1635523200000|2021-10-29 16:00:00|161.52|159.32|161|158.8|162.04|159.84|160.9|158.7|0
1635523500000|2021-10-29 16:05:00|160.9|158.7|159.96|157.76|161|158.8|159.86|157.66|0
1635523800000|2021-10-29 16:10:00|160.07|157.87|159.45|157.25|160.07|157.87|158.73|156.53|0
1635524100000|2021-10-29 16:15:00|159.34|157.14|159.03|156.83|159.55|157.35|159.03|156.83|0
1635524400000|2021-10-29 16:20:00|158.93|156.73|157.6|155.4|159.24|157.04|157.19|154.99|0
1635524700000|2021-10-29 16:25:00|157.7|155.5|157.08|154.88|158.21|156.01|157.08|154.88|0
1635525000000|2021-10-29 16:30:00|157.19|154.99|157.9|155.7|157.9|155.7|157.19|154.99|0
1635525300000|2021-10-29 16:35:00|157.8|155.6|157.59|155.39|157.9|155.7|157.49|155.29|0
1635525600000|2021-10-29 16:40:00|157.49|155.29|157.38|155.18|157.69|155.49|157.28|155.08|0
1635525900000|2021-10-29 16:45:00|157.48|155.28|158.2|156|158.3|156.1|157.38|155.18|0
1635526200000|2021-10-29 16:50:00|158.09|155.89|158.6|156.4|158.91|156.71|158.09|155.89|0
1635526500000|2021-10-29 16:55:00|158.5|156.3|158.81|156.61|159.01|156.81|158.19|155.99|0
1635526800000|2021-10-29 17:00:00|158.7|156.5|158.09|155.89|158.91|156.71|158.09|155.89|0
1635527100000|2021-10-29 17:05:00|158.19|155.99|158.29|156.09|158.7|156.5|158.19|155.99|0
1635527400000|2021-10-29 17:10:00|158.39|156.19|157.98|155.78|158.49|156.29|157.78|155.58|0
1635527700000|2021-10-29 17:15:00|157.88|155.68|157.16|154.96|158.08|155.88|157.16|154.96|0
1635528000000|2021-10-29 17:20:00|157.26|155.06|158.08|155.88|158.18|155.98|157.26|155.06|0
1635528300000|2021-10-29 17:25:00|157.98|155.78|158.28|156.08|158.38|156.18|157.87|155.67|0
1635528600000|2021-10-29 17:30:00|158.18|155.98|158.48|156.28|158.48|156.28|157.87|155.67|0
1635528900000|2021-10-29 17:35:00|158.38|156.18|158.48|156.28|158.79|156.59|158.28|156.08|0
1635529200000|2021-10-29 17:40:00|158.58|156.38|158.68|156.48|158.89|156.69|158.38|156.18|0
1635529500000|2021-10-29 17:45:00|158.58|156.38|159.61|157.41|159.91|157.71|158.58|156.38|0
1635529800000|2021-10-29 17:50:00|159.5|157.3|159.19|156.99|159.71|157.51|159.09|156.89|0
1635530100000|2021-10-29 17:55:00|159.29|157.09|158.78|156.58|159.29|157.09|158.57|156.37|0
1635530400000|2021-10-29 18:00:00|158.88|156.68|158.88|156.68|159.39|157.19|158.78|156.58|0
1635530700000|2021-10-29 18:05:00|158.83|156.63|158.77|156.57|159.19|156.99|158.67|156.47|0
1635531000000|2021-10-29 18:10:00|158.88|156.68|159.28|157.08|159.39|157.19|158.57|156.37|0
1635531300000|2021-10-29 18:15:00|159.18|156.98|160.31|158.11|160.42|158.22|159.18|156.98|0
1635531600000|2021-10-29 18:20:00|160.21|158.01|161.55|159.35|161.55|159.35|159.8|157.6|0
1635531900000|2021-10-29 18:25:00|161.5|159.3|162.38|160.18|162.38|160.18|161.34|159.14|0
1635532200000|2021-10-29 18:30:00|162.28|160.08|162.38|160.18|162.8|160.6|161.86|159.66|0
1635532500000|2021-10-29 18:35:00|162.28|160.08|161.75|159.55|162.28|160.08|161.34|159.14|0
1635532800000|2021-10-29 18:40:00|161.65|159.45|160.61|158.41|161.65|159.45|160.4|158.2|0
1635533100000|2021-10-29 18:45:00|160.51|158.31|160.51|158.31|161.23|159.03|160.3|158.1|0
1635533400000|2021-10-29 18:50:00|160.56|158.36|160.61|158.41|160.82|158.62|160.19|157.99|0
1635533700000|2021-10-29 18:55:00|160.5|158.3|160.81|158.61|161.12|158.92|160.19|157.99|0
1635534000000|2021-10-29 19:00:00|160.71|158.51|161.22|159.02|161.74|159.54|160.4|158.2|0
1635534300000|2021-10-29 19:05:00|161.12|158.92|160.7|158.5|161.43|159.23|160.29|158.09|0
1635534600000|2021-10-29 19:10:00|160.81|158.61|161.22|159.02|161.64|159.44|160.7|158.5|0
1635534900000|2021-10-29 19:15:00|161.11|158.91|162.26|160.06|163.3|161.1|161.11|158.91|0
1635535200000|2021-10-29 19:20:00|162.15|159.95|162.98|160.78|162.98|160.78|161.42|159.22|0
1635535500000|2021-10-29 19:25:00|162.88|160.68|162.04|159.84|163.09|160.89|161.84|159.64|0
1635535800000|2021-10-29 19:30:00|161.94|159.74|161|158.8|162.46|160.26|160.9|158.7|0
1635536100000|2021-10-29 19:35:00|161.1|158.9|160.38|158.18|161.1|158.9|159.66|157.46|0
1635536400000|2021-10-29 19:40:00|160.48|158.28|159.34|157.14|160.48|158.28|158.83|156.63|0
1635536700000|2021-10-29 19:45:00|159.24|157.04|158.62|156.42|159.24|157.04|157.91|155.71|0
1635537000000|2021-10-29 19:50:00|158.52|156.32|155.77|153.57|159.14|156.94|155.77|153.57|0
1635537300000|2021-10-29 19:55:00|156.07|153.87|157.19|154.99|157.39|155.19|155.36|153.16|0
1635537600000|2021-10-29 20:00:00|156.68|154.48|156.72|154.52|158.02|155.82|156.07|153.87|0
1635537900000|2021-10-29 20:05:00|156.92|154.72|156.82|154.62|157.43|155.23|156.82|154.62|0
1635538200000|2021-10-29 20:10:00|156.92|154.72|156.21|154.01|156.92|154.72|155.8|153.6|0
1635753600000|2021-11-01 08:00:00|153.79|151.59|154.23|152.03|154.54|152.34|153.64|151.44|0
1635753900000|2021-11-01 08:05:00|154.13|151.93|154.78|152.58|156.07|153.87|153.59|151.39|0
1635754200000|2021-11-01 08:10:00|154.68|152.48|154.07|151.87|154.78|152.58|154.07|151.87|0
1635754500000|2021-11-01 08:15:00|153.87|151.67|152.98|150.78|153.97|151.77|152.78|150.58|0
1635754800000|2021-11-01 08:20:00|152.88|150.68|152.58|150.38|152.98|150.78|152.38|150.18|0
1635755100000|2021-11-01 08:25:00|152.68|150.48|152.28|150.08|153.07|150.87|152.08|149.88|0
1635755400000|2021-11-01 08:30:00|152.38|150.18|152.38|150.18|152.47|150.27|151.88|149.68|0
1635755700000|2021-11-01 08:35:00|152.33|150.13|151.88|149.68|152.38|150.18|151.58|149.38|0
1635756000000|2021-11-01 08:40:00|151.98|149.78|151.58|149.38|152.08|149.88|151.58|149.38|0
1635756300000|2021-11-01 08:45:00|151.68|149.48|151.68|149.48|151.87|149.67|151.48|149.28|0
1635756600000|2021-11-01 08:50:00|151.78|149.58|151.38|149.18|151.78|149.58|151.38|149.18|0
1635756900000|2021-11-01 08:55:00|151.48|149.28|151.18|148.98|151.57|149.37|151.18|148.98|0
1635757200000|2021-11-01 09:00:00|151.28|149.08|150.49|148.29|151.47|149.27|150.49|148.29|0
1635757500000|2021-11-01 09:05:00|150.59|148.39|150|147.8|150.59|148.39|150|147.8|0
1635757800000|2021-11-01 09:10:00|149.9|147.7|150.39|148.19|150.49|148.29|149.8|147.6|0
1635758100000|2021-11-01 09:15:00|150.44|148.24|150.58|148.38|150.68|148.48|150.39|148.19|0
1635758400000|2021-11-01 09:20:00|150.68|148.48|151.22|149.02|152.21|150.01|150.58|148.38|0
1635758700000|2021-11-01 09:25:00|151.12|148.92|151.22|149.02|151.61|149.41|151.12|148.92|0
1635759000000|2021-11-01 09:30:00|151.17|148.97|151.12|148.92|151.51|149.31|151.02|148.82|0
1635759300000|2021-11-01 09:35:00|151.21|149.01|150.87|148.67|151.41|149.21|150.78|148.58|0
1635759600000|2021-11-01 09:40:00|150.78|148.58|151.07|148.87|151.17|148.97|150.78|148.58|0
1635759900000|2021-11-01 09:45:00|151.17|148.97|151.16|148.96|151.36|149.16|151.07|148.87|0
1635760200000|2021-11-01 09:50:00|151.26|149.06|151.26|149.06|151.26|149.06|151.06|148.86|0
1635760500000|2021-11-01 09:55:00|151.36|149.16|151.16|148.96|151.36|149.16|150.96|148.76|0
1635760800000|2021-11-01 10:00:00|151.06|148.86|151.06|148.86|151.26|149.06|150.96|148.76|0
1635761100000|2021-11-01 10:05:00|151.16|148.96|150.96|148.76|151.16|148.96|150.86|148.66|0
1635761400000|2021-11-01 10:10:00|150.91|148.71|150.76|148.56|151.06|148.86|150.66|148.46|0
1635761700000|2021-11-01 10:15:00|150.86|148.66|150.36|148.16|150.95|148.75|150.36|148.16|0
1635762000000|2021-11-01 10:20:00|150.46|148.26|150.66|148.46|150.66|148.46|150.36|148.16|0
1635762300000|2021-11-01 10:25:00|150.75|148.55|151.05|148.85|151.15|148.95|150.75|148.55|0
1635762600000|2021-11-01 10:30:00|150.95|148.75|150.75|148.55|151.05|148.85|150.65|148.45|0
1635762900000|2021-11-01 10:35:00|150.65|148.45|150.65|148.45|150.75|148.55|150.45|148.25|0
1635763200000|2021-11-01 10:40:00|150.75|148.55|150.84|148.64|150.84|148.64|150.65|148.45|0
1635763500000|2021-11-01 10:45:00|150.74|148.54|150.55|148.35|150.84|148.64|150.55|148.35|0
1635763800000|2021-11-01 10:50:00|150.54|148.34|150.35|148.15|150.64|148.44|150.15|147.95|0
1635764100000|2021-11-01 10:55:00|150.25|148.05|150.05|147.85|150.44|148.24|150.05|147.85|0
1635764400000|2021-11-01 11:00:00|150.15|147.95|149.76|147.56|150.15|147.95|149.76|147.56|0
1635764700000|2021-11-01 11:05:00|149.85|147.65|149.75|147.55|149.85|147.65|149.66|147.46|0
1635765000000|2021-11-01 11:10:00|149.85|147.65|150.14|147.94|150.14|147.94|149.75|147.55|0
1635765300000|2021-11-01 11:15:00|150.24|148.04|150.33|148.13|150.43|148.23|150.04|147.84|0
1635765600000|2021-11-01 11:20:00|150.43|148.23|150.53|148.33|150.63|148.43|150.43|148.23|0
1635765900000|2021-11-01 11:25:00|150.43|148.23|150.53|148.33|150.53|148.33|150.43|148.23|0
1635766200000|2021-11-01 11:30:00|150.62|148.42|150.92|148.72|150.92|148.72|150.62|148.42|0
1635766500000|2021-11-01 11:35:00|151.01|148.81|151.01|148.81|151.11|148.91|151.01|148.81|0
1635766800000|2021-11-01 11:40:00|151.11|148.91|151.11|148.91|151.3|149.1|151.11|148.91|0
1635767100000|2021-11-01 11:45:00|151.01|148.81|150.91|148.71|151.11|148.91|150.81|148.61|0
1635767400000|2021-11-01 11:50:00|151.01|148.81|150.91|148.71|151.06|148.86|150.81|148.61|0
1635767700000|2021-11-01 11:55:00|151|148.8|151|148.8|151.1|148.9|150.9|148.7|0
1635768000000|2021-11-01 12:00:00|151.1|148.9|151.39|149.19|151.39|149.19|151|148.8|0
1635768300000|2021-11-01 12:05:00|151.29|149.09|151.59|149.39|151.88|149.68|151.29|149.09|0
1635768600000|2021-11-01 12:10:00|151.68|149.48|151.68|149.48|151.88|149.68|151.58|149.38|0
1635768900000|2021-11-01 12:15:00|151.78|149.58|151.58|149.38|151.98|149.78|151.48|149.28|0
1635769200000|2021-11-01 12:20:00|151.48|149.28|151.68|149.48|151.78|149.58|151.48|149.28|0
1635769500000|2021-11-01 12:25:00|151.58|149.38|151.68|149.48|151.78|149.58|151.58|149.38|0
1635769800000|2021-11-01 12:30:00|151.77|149.57|152.56|150.36|152.56|150.36|151.77|149.57|0
1635770100000|2021-11-01 12:35:00|152.66|150.46|152.56|150.36|152.86|150.66|152.36|150.16|0
1635770400000|2021-11-01 12:40:00|152.66|150.46|152.95|150.75|153.15|150.95|152.56|150.36|0
1635770700000|2021-11-01 12:45:00|152.85|150.65|153.65|151.45|153.74|151.54|152.55|150.35|0
1635771000000|2021-11-01 12:50:00|153.74|151.54|153.5|151.3|153.74|151.54|153.45|151.25|0
1635771300000|2021-11-01 12:55:00|153.44|151.24|153.64|151.44|153.74|151.54|153.44|151.24|0
1635771600000|2021-11-01 13:00:00|153.74|151.54|154.24|152.04|154.34|152.14|153.54|151.34|0
1635771900000|2021-11-01 13:05:00|154.14|151.94|155.03|152.83|155.53|153.33|154.04|151.84|0
1635772200000|2021-11-01 13:10:00|155.13|152.93|154.13|151.93|155.13|152.93|154.03|151.83|0
1635772500000|2021-11-01 13:15:00|154.23|152.03|153.83|151.63|154.23|152.03|153.73|151.53|0
1635772800000|2021-11-01 13:20:00|153.93|151.73|153.93|151.73|154.33|152.13|153.93|151.73|0
1635773100000|2021-11-01 13:25:00|154.03|151.83|154.02|151.82|154.22|152.02|153.73|151.53|0
1635773400000|2021-11-01 13:30:00|153.92|151.72|153.42|151.22|154.92|152.72|152.53|150.33|0
1635773700000|2021-11-01 13:35:00|153.52|151.32|153.8|151.6|155.8|153.6|152.11|149.91|0
1635774000000|2021-11-01 13:40:00|154.2|152|155.09|152.89|155.2|153|153.9|151.7|0
1635774300000|2021-11-01 13:45:00|155.19|152.99|157.52|155.32|157.52|155.32|154.29|152.09|0
1635774600000|2021-11-01 13:50:00|157.62|155.42|157.69|155.49|158.23|156.03|156.7|154.5|0
1635774900000|2021-11-01 13:55:00|157.89|155.69|158.81|156.61|159.06|156.86|157.39|155.19|0
1635775200000|2021-11-01 14:00:00|158.76|156.56|162.29|160.09|163.22|161.02|158.76|156.56|0
1635775500000|2021-11-01 14:05:00|161.98|159.78|158.7|156.5|161.98|159.78|158.39|156.19|0
1635775800000|2021-11-01 14:10:00|158.8|156.6|159.51|157.31|160.33|158.13|158.39|156.19|0
1635776100000|2021-11-01 14:15:00|159.31|157.11|159.41|157.21|159.92|157.72|158.7|156.5|0
1635776400000|2021-11-01 14:20:00|159.51|157.31|160.63|158.43|161.04|158.84|158.39|156.19|0
1635776700000|2021-11-01 14:25:00|160.43|158.23|159.71|157.51|160.63|158.43|159.1|156.9|0
1635777000000|2021-11-01 14:30:00|159.81|157.61|161.31|159.11|162.03|159.83|159.81|157.61|0
1635777300000|2021-11-01 14:35:00|161.41|159.21|162.13|159.93|162.44|160.24|161.21|159.01|0
1635777600000|2021-11-01 14:40:00|162.02|159.82|162.12|159.92|162.85|160.65|161.41|159.21|0
1635777900000|2021-11-01 14:45:00|162.02|159.82|161.81|159.61|162.54|160.34|161.2|159|0
1635778200000|2021-11-01 14:50:00|161.61|159.41|163.15|160.95|163.15|160.95|160.89|158.69|0
1635778500000|2021-11-01 14:55:00|163.05|160.85|162.74|160.54|163.77|161.57|162.74|160.54|0
1635778800000|2021-11-01 15:00:00|162.63|160.43|160.58|158.38|162.84|160.64|160.17|157.97|0
1635779100000|2021-11-01 15:05:00|160.68|158.48|160.98|158.78|160.98|158.78|160.07|157.87|0
1635779400000|2021-11-01 15:10:00|161.09|158.89|161.49|159.29|162.01|159.81|160.98|158.78|0
1635779700000|2021-11-01 15:15:00|161.6|159.4|160.37|158.17|161.7|159.5|160.37|158.17|0
1635780000000|2021-11-01 15:20:00|160.47|158.27|159.65|157.45|160.47|158.27|159.24|157.04|0
1635780300000|2021-11-01 15:25:00|159.55|157.35|158.24|156.04|159.96|157.76|157.83|155.63|0
1635780600000|2021-11-01 15:30:00|158.34|156.14|157.52|155.32|158.34|156.14|157.22|155.02|0
1635780900000|2021-11-01 15:35:00|157.42|155.22|158.74|156.54|158.95|156.75|157.42|155.22|0
1635781200000|2021-11-01 15:40:00|158.84|156.64|158.03|155.83|159.25|157.05|158.03|155.83|0
1635781500000|2021-11-01 15:45:00|158.13|155.93|158.02|155.82|158.64|156.44|157.72|155.52|0
1635781800000|2021-11-01 15:50:00|157.92|155.72|158.63|156.43|158.84|156.64|157.92|155.72|0
1635782100000|2021-11-01 15:55:00|158.73|156.53|157.41|155.21|158.73|156.53|157.31|155.11|0
1635782400000|2021-11-01 16:00:00|157.31|155.11|157.41|155.21|157.81|155.61|157.31|155.11|0
1635782700000|2021-11-01 16:05:00|157.51|155.31|156.8|154.6|157.61|155.41|156.8|154.6|0
1635783000000|2021-11-01 16:10:00|156.9|154.7|156.8|154.6|157.1|154.9|156.49|154.29|0
1635783300000|2021-11-01 16:15:00|156.9|154.7|157|154.8|157.5|155.3|156.59|154.39|0
1635783600000|2021-11-01 16:20:00|156.89|154.69|156.79|154.59|157.1|154.9|156.39|154.19|0
1635783900000|2021-11-01 16:25:00|156.69|154.49|156.59|154.39|157.19|154.99|156.49|154.29|0
1635784200000|2021-11-01 16:30:00|156.69|154.49|155.59|153.39|156.79|154.59|155.29|153.09|0
1635784500000|2021-11-01 16:35:00|155.7|153.5|154.89|152.69|155.8|153.6|154.89|152.69|0
1635784800000|2021-11-01 16:40:00|154.99|152.79|154.68|152.48|154.99|152.79|154.28|152.08|0
1635785100000|2021-11-01 16:45:00|154.78|152.58|154.48|152.28|155.29|153.09|154.38|152.18|0
1635785400000|2021-11-01 16:50:00|154.43|152.23|154.38|152.18|154.68|152.48|154.28|152.08|0
1635785700000|2021-11-01 16:55:00|154.28|152.08|154.28|152.08|154.48|152.28|154.17|151.97|0
1635786000000|2021-11-01 17:00:00|154.17|151.97|154.37|152.17|154.37|152.17|154.07|151.87|0
1635786300000|2021-11-01 17:05:00|154.27|152.07|154.97|152.77|154.97|152.77|154.17|151.97|0
1635786600000|2021-11-01 17:10:00|154.87|152.67|154.77|152.57|155.17|152.97|154.77|152.57|0
1635786900000|2021-11-01 17:15:00|154.87|152.67|155.17|152.97|155.27|153.07|154.37|152.17|0
1635787200000|2021-11-01 17:20:00|155.27|153.07|157.19|154.99|157.35|155.15|155.17|152.97|0
1635787500000|2021-11-01 17:25:00|157.09|154.89|157.19|154.99|157.8|155.6|156.38|154.18|0
1635787800000|2021-11-01 17:30:00|157.29|155.09|157.39|155.19|158|155.8|157.09|154.89|0
1635788100000|2021-11-01 17:35:00|157.49|155.29|156.98|154.78|157.59|155.39|156.68|154.48|0
1635788400000|2021-11-01 17:40:00|156.88|154.68|158.92|156.72|159.02|156.82|156.88|154.68|0
1635788700000|2021-11-01 17:45:00|159.02|156.82|158.5|156.3|159.02|156.82|158.2|156|0
1635789000000|2021-11-01 17:50:00|158.61|156.41|159.53|157.33|159.53|157.33|158.4|156.2|0
1635789300000|2021-11-01 17:55:00|159.42|157.22|158.91|156.71|159.42|157.22|158.6|156.4|0
1635789600000|2021-11-01 18:00:00|159.01|156.81|159.52|157.32|159.62|157.42|158.5|156.3|0
1635789900000|2021-11-01 18:05:00|159.32|157.12|159.11|156.91|159.73|157.53|158.8|156.6|0
1635790200000|2021-11-01 18:10:00|159.21|157.01|160.24|158.04|160.55|158.35|158.8|156.6|0
1635790500000|2021-11-01 18:15:00|160.34|158.14|160.75|158.55|161.48|159.28|160.13|157.93|0
1635790800000|2021-11-01 18:20:00|160.85|158.65|159.31|157.11|160.96|158.76|159.2|157|0
1635791100000|2021-11-01 18:25:00|159.41|157.21|159.72|157.52|159.92|157.72|159.2|157|0
1635791400000|2021-11-01 18:30:00|159.61|157.41|158.18|155.98|159.72|157.52|158.18|155.98|0
1635791700000|2021-11-01 18:35:00|158.38|156.18|158.79|156.59|158.79|156.59|157.77|155.57|0
1635792000000|2021-11-01 18:40:00|158.68|156.48|157.66|155.46|158.68|156.48|157.66|155.46|0
1635792300000|2021-11-01 18:45:00|157.76|155.56|157.15|154.95|157.76|155.56|157.15|154.95|0
1635792600000|2021-11-01 18:50:00|157.25|155.05|157.86|155.66|157.96|155.76|157.15|154.95|0
1635792900000|2021-11-01 18:55:00|157.76|155.56|157.35|155.15|157.86|155.66|156.94|154.74|0
1635793200000|2021-11-01 19:00:00|157.45|155.25|156.94|154.74|157.86|155.66|156.94|154.74|0
1635793500000|2021-11-01 19:05:00|156.89|154.69|157.24|155.04|157.44|155.24|156.84|154.64|0
1635793800000|2021-11-01 19:10:00|157.14|154.94|156.83|154.63|157.14|154.94|156.73|154.53|0
1635794100000|2021-11-01 19:15:00|156.93|154.73|157.24|155.04|157.34|155.14|156.83|154.63|0
1635794400000|2021-11-01 19:20:00|157.13|154.93|156.22|154.02|158.36|156.16|156.22|154.02|0
1635794700000|2021-11-01 19:25:00|156.12|153.92|156.62|154.42|156.72|154.52|156.02|153.82|0
1635795000000|2021-11-01 19:30:00|156.52|154.32|155.51|153.31|156.52|154.32|155.51|153.31|0
1635795300000|2021-11-01 19:35:00|155.61|153.41|155.91|153.71|156.41|154.21|155.3|153.1|0
1635795600000|2021-11-01 19:40:00|155.81|153.61|155.4|153.2|156.41|154.21|155.2|153|0
1635795900000|2021-11-01 19:45:00|155.35|153.15|155.3|153.1|155.6|153.4|155|152.8|0
1635796200000|2021-11-01 19:50:00|154.99|152.79|155.8|153.6|156.2|154|154.39|152.19|0
1635796500000|2021-11-01 19:55:00|155.7|153.5|153.89|151.69|156.1|153.9|153.29|151.09|0
1635796800000|2021-11-01 20:00:00|153.79|151.59|154.28|152.08|154.49|152.29|153.69|151.49|0
1635797100000|2021-11-01 20:05:00|154.18|151.98|154.78|152.58|154.89|152.69|154.08|151.88|0
1635797400000|2021-11-01 20:10:00|154.88|152.68|154.38|152.18|154.99|152.79|153.88|151.68|0
1635797700000|2021-11-01 20:15:00|154.88|152.28|154.58|151.98|154.88|152.28|154.48|151.88|0
1635798000000|2021-11-01 20:20:00|154.48|151.88|154.27|151.67|154.48|151.88|154.18|151.58|0
1635798300000|2021-11-01 20:25:00|154.17|151.57|154.17|151.57|154.17|151.57|154.07|151.47|0
1635798600000|2021-11-01 20:30:00|154.07|151.47|153.97|151.37|154.17|151.57|153.97|151.37|0
1635798900000|2021-11-01 20:35:00|154.07|151.47|154.17|151.57|154.17|151.57|154.07|151.47|0
1635799200000|2021-11-01 20:40:00|154.16|151.56|154.16|151.56|154.16|151.56|154.16|151.56|0
1635799500000|2021-11-01 20:45:00|154.06|151.46|153.96|151.36|154.16|151.56|153.96|151.36|0
1635799800000|2021-11-01 20:50:00|154.06|151.46|154.16|151.56|154.16|151.56|153.96|151.36|0
1635800100000|2021-11-01 20:55:00|154.06|151.46|153.91|151.31|154.16|151.56|153.91|151.31|0
1635800400000|2021-11-01 21:00:00|154|151.4|154.01|151.41|154.1|151.5|153.98|151.38|0
1635800700000|2021-11-01 21:05:00|153.99|151.39|154.11|151.51|154.14|151.54|153.99|151.39|0
1635801000000|2021-11-01 21:10:00|154.12|151.52|154.28|151.68|154.31|151.71|154.12|151.52|0
1635801300000|2021-11-01 21:15:00|154.27|151.67|154.16|151.56|154.3|151.7|154.15|151.55|0
1635801600000|2021-11-01 21:20:00|154.15|151.55|154.12|151.52|154.15|151.55|154.09|151.49|0
1635801900000|2021-11-01 21:25:00|154.31|151.71|154.19|151.59|154.31|151.71|154.19|151.59|0
1635802200000|2021-11-01 21:30:00|154.23|151.63|154.2|151.6|154.23|151.63|154.19|151.59|0
1635802500000|2021-11-01 21:35:00|154.23|151.63|154.21|151.61|154.23|151.63|154.18|151.58|0
1635802800000|2021-11-01 21:40:00|154.18|151.58|154.18|151.58|154.22|151.62|154.18|151.58|0
1635803100000|2021-11-01 21:45:00|154.16|151.56|154.13|151.53|154.16|151.56|154.1|151.5|0
1635803400000|2021-11-01 21:50:00|154.15|151.55|154.06|151.46|154.15|151.55|154.06|151.46|0
1635803700000|2021-11-01 21:55:00|154.04|151.44|154.13|151.53|154.13|151.53|153.98|151.38|0
1635804000000|2021-11-01 22:00:00|153.68|151.08|154.43|151.83|154.53|151.93|153.68|151.08|0
1635804300000|2021-11-01 22:05:00|154.48|151.88|154.62|152.02|154.73|152.13|154.42|151.82|0
1635804600000|2021-11-01 22:10:00|154.52|151.92|154.62|152.02|154.62|152.02|154.42|151.82|0
1635804900000|2021-11-01 22:15:00|154.72|152.12|155.02|152.42|155.02|152.42|154.72|152.12|0
1635805200000|2021-11-01 22:20:00|154.92|152.32|154.42|151.82|155.02|152.42|154.32|151.72|0
1635805500000|2021-11-01 22:25:00|154.31|151.71|153.91|151.31|154.31|151.71|153.91|151.31|0
1635805800000|2021-11-01 22:30:00|153.81|151.21|153.91|151.31|153.91|151.31|153.51|150.91|0
1635806100000|2021-11-01 22:35:00|153.81|151.21|153.41|150.81|153.91|151.31|153.41|150.81|0
1635806400000|2021-11-01 22:40:00|153.31|150.71|152.91|150.31|153.31|150.71|152.91|150.31|0
1635806700000|2021-11-01 22:45:00|153.01|150.41|153.4|150.8|153.4|150.8|152.91|150.31|0
1635807000000|2021-11-01 22:50:00|153.45|150.85|153.3|150.7|153.5|150.9|153.3|150.7|0
1635807300000|2021-11-01 22:55:00|153.2|150.6|153.1|150.5|153.3|150.7|152.9|150.3|0
1635807600000|2021-11-01 23:00:00|153.15|150.55|153.79|151.19|154|151.4|153.15|150.55|0
1635807900000|2021-11-01 23:05:00|153.85|151.25|154.09|151.49|154.5|151.9|153.79|151.19|0
1635808200000|2021-11-01 23:10:00|153.99|151.39|154.59|151.99|154.79|152.19|153.89|151.29|0
1635808500000|2021-11-01 23:15:00|154.49|151.89|154.09|151.49|154.59|151.99|153.99|151.39|0
1635808800000|2021-11-01 23:20:00|153.99|151.39|154.09|151.49|154.09|151.49|153.79|151.19|0
1635809100000|2021-11-01 23:25:00|154.04|151.44|153.68|151.08|154.04|151.44|153.48|150.88|0
1635809400000|2021-11-01 23:30:00|153.78|151.18|154.48|151.88|154.58|151.98|153.78|151.18|0
1635809700000|2021-11-01 23:35:00|154.38|151.78|154.48|151.88|154.68|152.08|154.28|151.68|0
1635810000000|2021-11-01 23:40:00|154.58|151.98|154.48|151.88|154.68|152.08|154.28|151.68|0
1635810300000|2021-11-01 23:45:00|154.38|151.78|154.37|151.77|154.38|151.78|154.17|151.57|0
1635810600000|2021-11-01 23:50:00|154.27|151.67|154.47|151.87|154.57|151.97|154.27|151.67|0
1635810900000|2021-11-01 23:55:00|154.42|151.82|154.67|152.07|154.77|152.17|154.27|151.67|0
1635811200000|2021-11-02 00:00:00|154.87|152.27|154.77|152.17|155.17|152.57|154.37|151.77|0
1635811500000|2021-11-02 00:05:00|154.67|152.07|154.87|152.27|154.87|152.27|154.36|151.76|0
1635811800000|2021-11-02 00:10:00|154.97|152.37|155.06|152.46|155.37|152.77|154.86|152.26|0
1635812100000|2021-11-02 00:15:00|154.96|152.36|155.06|152.46|155.37|152.77|154.76|152.16|0
1635812400000|2021-11-02 00:20:00|154.96|152.36|155.16|152.56|155.26|152.66|154.76|152.16|0
1635812700000|2021-11-02 00:25:00|155.06|152.46|155.26|152.66|155.36|152.76|154.96|152.36|0
1635813000000|2021-11-02 00:30:00|155.16|152.56|155.26|152.66|155.41|152.81|155.06|152.46|0
1635813300000|2021-11-02 00:35:00|155.31|152.71|155.15|152.55|155.36|152.76|155.05|152.45|0
1635813600000|2021-11-02 00:40:00|155.2|152.6|155.25|152.65|155.25|152.65|154.95|152.35|0
1635813900000|2021-11-02 00:45:00|155.35|152.75|155.05|152.45|155.35|152.75|154.95|152.35|0
1635814200000|2021-11-02 00:50:00|154.95|152.35|155.15|152.55|155.15|152.55|154.64|152.04|0
1635814500000|2021-11-02 00:55:00|155.1|152.5|154.79|152.19|155.15|152.55|154.69|152.09|0
1635814800000|2021-11-02 01:00:00|154.74|152.14|154.74|152.14|154.94|152.34|154.24|151.64|0
1635815100000|2021-11-02 01:05:00|154.64|152.04|154.03|151.43|154.64|152.04|154.03|151.43|0
1635815400000|2021-11-02 01:10:00|153.93|151.33|154.33|151.73|154.33|151.73|153.93|151.33|0
1635815700000|2021-11-02 01:15:00|154.23|151.63|154.73|152.13|154.73|152.13|154.23|151.63|0
1635816000000|2021-11-02 01:20:00|154.63|152.03|154.93|152.33|155.03|152.43|154.53|151.93|0
1635816300000|2021-11-02 01:25:00|155.03|152.43|155.03|152.43|155.23|152.63|154.93|152.33|0
1635816600000|2021-11-02 01:30:00|154.93|152.33|156.44|153.84|156.44|153.84|154.83|152.23|0
1635816900000|2021-11-02 01:35:00|156.54|153.94|156.44|153.84|156.74|154.14|156.33|153.73|0
1635817200000|2021-11-02 01:40:00|156.39|153.79|156.33|153.73|156.74|154.14|156.18|153.58|0
1635817500000|2021-11-02 01:45:00|156.23|153.63|156.63|154.03|156.84|154.24|156.23|153.63|0
1635817800000|2021-11-02 01:50:00|156.74|154.14|156.43|153.83|156.84|154.24|156.33|153.73|0
1635818100000|2021-11-02 01:55:00|156.53|153.93|156.63|154.03|156.63|154.03|156.33|153.73|0
1635818400000|2021-11-02 02:00:00|156.53|153.93|156.12|153.52|156.63|154.03|156.12|153.52|0
1635818700000|2021-11-02 02:05:00|156.22|153.62|156.93|154.33|157.03|154.43|156.22|153.62|0
1635819000000|2021-11-02 02:10:00|156.83|154.23|156.72|154.12|156.93|154.33|156.52|153.92|0
1635819300000|2021-11-02 02:15:00|156.82|154.22|157.02|154.42|157.08|154.48|156.57|153.97|0
1635819600000|2021-11-02 02:20:00|157.08|154.48|156.92|154.32|157.12|154.52|156.82|154.22|0
1635819900000|2021-11-02 02:25:00|156.87|154.27|156.92|154.32|156.92|154.32|156.72|154.12|0
1635820200000|2021-11-02 02:30:00|157.02|154.42|157.83|155.23|157.93|155.33|157.02|154.42|0
1635820500000|2021-11-02 02:35:00|157.93|155.33|157.52|154.92|158.04|155.44|157.52|154.92|0
1635820800000|2021-11-02 02:40:00|157.63|155.03|157.83|155.23|158.03|155.43|157.52|154.92|0
1635821100000|2021-11-02 02:45:00|157.88|155.28|157.93|155.33|158.03|155.43|157.72|155.12|0
1635821400000|2021-11-02 02:50:00|157.82|155.22|158.03|155.43|158.03|155.43|157.72|155.12|0
1635821700000|2021-11-02 02:55:00|157.92|155.32|157.87|155.27|158.02|155.42|157.72|155.12|0
1635822000000|2021-11-02 03:00:00|157.82|155.22|157.41|154.81|157.92|155.32|157.41|154.81|0
1635822300000|2021-11-02 03:05:00|157.46|154.86|157.41|154.81|157.51|154.91|157.31|154.71|0
1635822600000|2021-11-02 03:10:00|157.51|154.91|158.02|155.42|158.43|155.83|157.51|154.91|0
1635822900000|2021-11-02 03:15:00|158.12|155.52|158.42|155.82|158.42|155.82|157.81|155.21|0
1635823200000|2021-11-02 03:20:00|158.32|155.72|158.22|155.62|158.73|156.13|158.22|155.62|0
1635823500000|2021-11-02 03:25:00|158.32|155.72|158.21|155.61|158.42|155.82|158.11|155.51|0
1635823800000|2021-11-02 03:30:00|158.11|155.51|158.11|155.51|158.31|155.71|157.9|155.3|0
1635824100000|2021-11-02 03:35:00|158.21|155.61|157.7|155.1|158.21|155.61|157.7|155.1|0
1635824400000|2021-11-02 03:40:00|157.6|155|157.8|155.2|157.8|155.2|157.6|155|0
1635824700000|2021-11-02 03:45:00|157.85|155.25|157.9|155.3|158|155.4|157.8|155.2|0
1635825000000|2021-11-02 03:50:00|157.85|155.25|157.89|155.29|158|155.4|157.79|155.19|0
1635825300000|2021-11-02 03:55:00|157.79|155.19|157.48|154.88|157.89|155.29|157.48|154.88|0
1635825600000|2021-11-02 04:00:00|157.38|154.78|157.48|154.88|157.58|154.98|157.38|154.78|0
1635825900000|2021-11-02 04:05:00|157.38|154.78|157.28|154.68|157.48|154.88|157.17|154.57|0
1635826200000|2021-11-02 04:10:00|157.17|154.57|157.07|154.47|157.28|154.68|156.97|154.37|0
1635826500000|2021-11-02 04:15:00|157.17|154.57|157.37|154.77|157.37|154.77|157.17|154.57|0
1635826800000|2021-11-02 04:20:00|157.27|154.67|157.47|154.87|157.57|154.97|157.27|154.67|0
1635827100000|2021-11-02 04:25:00|157.57|154.97|157.37|154.77|157.67|155.07|157.37|154.77|0
1635827400000|2021-11-02 04:30:00|157.27|154.67|157.26|154.66|157.27|154.67|157.06|154.46|0
1635827700000|2021-11-02 04:35:00|157.16|154.56|157.36|154.76|157.46|154.86|157.16|154.56|0
1635828000000|2021-11-02 04:40:00|157.46|154.86|157.36|154.76|157.46|154.86|157.16|154.56|0
1635828300000|2021-11-02 04:45:00|157.26|154.66|157.36|154.76|157.46|154.86|157.26|154.66|0
1635828600000|2021-11-02 04:50:00|157.26|154.66|157.46|154.86|157.56|154.96|157.25|154.65|0
1635828900000|2021-11-02 04:55:00|157.56|154.96|157.56|154.96|157.66|155.06|157.35|154.75|0
1635829200000|2021-11-02 05:00:00|157.66|155.06|157.86|155.26|158.06|155.46|157.45|154.85|0
1635829500000|2021-11-02 05:05:00|157.96|155.36|157.25|154.65|157.96|155.36|157.25|154.65|0
1635829800000|2021-11-02 05:10:00|157.35|154.75|157.04|154.44|157.45|154.85|157.04|154.44|0
1635830100000|2021-11-02 05:15:00|156.94|154.34|157.34|154.74|157.34|154.74|156.94|154.34|0
1635830400000|2021-11-02 05:20:00|157.24|154.64|157.19|154.59|157.44|154.84|157.04|154.44|0
1635830700000|2021-11-02 05:25:00|157.24|154.64|157.03|154.43|157.24|154.64|156.93|154.33|0
1635831000000|2021-11-02 05:30:00|156.98|154.38|156.83|154.23|156.98|154.38|156.52|153.92|0
1635831300000|2021-11-02 05:35:00|156.93|154.33|155.41|152.81|156.93|154.33|155.31|152.71|0
1635831600000|2021-11-02 05:40:00|155.21|152.61|155.3|152.7|155.41|152.81|155|152.4|0
1635831900000|2021-11-02 05:45:00|155.2|152.6|155.4|152.8|155.5|152.9|155.2|152.6|0
1635832200000|2021-11-02 05:50:00|155.3|152.7|155.84|153.24|156.68|154.08|154.9|152.3|0
1635832500000|2021-11-02 05:55:00|155.94|153.34|156.24|153.64|156.35|153.75|155.94|153.34|0
1635832800000|2021-11-02 06:00:00|156.35|153.75|157.05|154.45|157.05|154.45|156.35|153.75|0
1635833100000|2021-11-02 06:05:00|157.15|154.55|156.49|153.89|157.25|154.65|156.44|153.84|0
1635833400000|2021-11-02 06:10:00|156.44|153.84|156.74|154.14|156.74|154.14|156.44|153.84|0
1635833700000|2021-11-02 06:15:00|156.64|154.04|156.13|153.53|156.64|154.04|155.93|153.33|0
1635834000000|2021-11-02 06:20:00|156.23|153.63|156.23|153.63|156.43|153.83|155.93|153.33|0
1635834300000|2021-11-02 06:25:00|156.33|153.73|156.63|154.03|156.84|154.24|156.33|153.73|0
1635834600000|2021-11-02 06:30:00|156.53|153.93|156.08|153.48|156.84|154.24|156.03|153.43|0
1635834900000|2021-11-02 06:35:00|156.13|153.53|156.12|153.52|156.13|153.53|155.82|153.22|0
1635835200000|2021-11-02 06:40:00|156.02|153.42|156.02|153.42|156.22|153.62|156.02|153.42|0
1635835500000|2021-11-02 06:45:00|156.07|153.47|155.92|153.32|156.22|153.62|155.82|153.22|0
1635835800000|2021-11-02 06:50:00|155.87|153.27|155.01|152.41|155.92|153.32|155.01|152.41|0
1635836100000|2021-11-02 06:55:00|155.11|152.51|155.31|152.71|155.46|152.86|155.11|152.51|0
1635836400000|2021-11-02 07:00:00|155.41|152.81|155.81|153.21|155.91|153.31|155.21|152.61|0
1635836700000|2021-11-02 07:05:00|155.51|153.31|155.46|153.26|155.61|153.41|155.2|153|0
1635837000000|2021-11-02 07:10:00|155.4|153.2|155|152.8|155.5|153.3|155|152.8|0
1635837300000|2021-11-02 07:15:00|155.05|152.85|153.89|151.69|155.62|153.42|153.69|151.49|0
1635837600000|2021-11-02 07:20:00|153.99|151.79|154.54|152.34|155.1|152.9|153.89|151.69|0
1635837900000|2021-11-02 07:25:00|154.49|152.29|154.89|152.69|155.19|152.99|154.49|152.29|0
1635838200000|2021-11-02 07:30:00|154.79|152.59|154.69|152.49|155.09|152.89|154.69|152.49|0
1635838500000|2021-11-02 07:35:00|154.79|152.59|154.28|152.08|154.79|152.59|154.18|151.98|0
1635838800000|2021-11-02 07:40:00|154.18|151.98|154.68|152.48|154.68|152.48|154.18|151.98|0
1635839100000|2021-11-02 07:45:00|154.78|152.58|154.28|152.08|154.78|152.58|154.28|152.08|0
1635839400000|2021-11-02 07:50:00|154.38|152.18|153.47|151.27|154.38|152.18|153.47|151.27|0
1635839700000|2021-11-02 07:55:00|153.57|151.37|153.97|151.77|154.07|151.87|153.27|151.07|0
1635840000000|2021-11-02 08:00:00|153.77|151.57|154.37|152.17|154.57|152.37|153.77|151.57|0
1635840300000|2021-11-02 08:05:00|154.47|152.27|154.37|152.17|154.47|152.27|153.67|151.47|0
1635840600000|2021-11-02 08:10:00|154.47|152.27|154.26|152.06|154.57|152.37|154.07|151.87|0
1635840900000|2021-11-02 08:15:00|154.42|152.22|154.56|152.36|154.57|152.37|154.22|152.02|0
1635841200000|2021-11-02 08:20:00|154.46|152.26|154.36|152.16|154.56|152.36|153.96|151.76|0
1635841500000|2021-11-02 08:25:00|154.26|152.06|153.96|151.76|154.26|152.06|153.56|151.36|0
1635841800000|2021-11-02 08:30:00|154.16|151.96|153.45|151.25|154.16|151.96|153.25|151.05|0
1635842100000|2021-11-02 08:35:00|153.55|151.35|153.75|151.55|153.75|151.55|153.35|151.15|0
1635842400000|2021-11-02 08:40:00|153.85|151.65|153.75|151.55|153.85|151.65|153.5|151.3|0
1635842700000|2021-11-02 08:45:00|153.65|151.45|154.25|152.05|154.45|152.25|153.55|151.35|0
1635843000000|2021-11-02 08:50:00|154.15|151.95|154.55|152.35|154.65|152.45|154.15|151.95|0
1635843300000|2021-11-02 08:55:00|154.45|152.25|155.45|153.25|155.55|153.35|154.24|152.04|0
1635843600000|2021-11-02 09:00:00|155.55|153.35|155.45|153.25|156.26|154.06|155.35|153.15|0
1635843900000|2021-11-02 09:05:00|155.35|153.15|154.84|152.64|155.45|153.25|154.64|152.44|0
1635844200000|2021-11-02 09:10:00|154.74|152.54|154.74|152.54|155.04|152.84|154.54|152.34|0
1635844500000|2021-11-02 09:15:00|154.84|152.64|154.94|152.74|155.14|152.94|154.43|152.23|0
1635844800000|2021-11-02 09:20:00|154.84|152.64|153.93|151.73|154.94|152.74|153.83|151.63|0
1635845100000|2021-11-02 09:25:00|154.03|151.83|154.33|152.13|154.53|152.33|154.03|151.83|0
1635845400000|2021-11-02 09:30:00|154.38|152.18|154.73|152.53|154.73|152.53|154.03|151.83|0
1635845700000|2021-11-02 09:35:00|154.83|152.63|155.33|153.13|155.33|153.13|154.63|152.43|0
1635846000000|2021-11-02 09:40:00|155.23|153.03|155.13|152.93|155.53|153.33|155.03|152.83|0
1635846300000|2021-11-02 09:45:00|155.08|152.88|154.92|152.72|155.13|152.93|154.72|152.52|0
1635846600000|2021-11-02 09:50:00|155.02|152.82|154.92|152.72|155.22|153.02|154.82|152.62|0
1635846900000|2021-11-02 09:55:00|154.82|152.62|154.31|152.11|155.12|152.92|154.21|152.01|0
1635847200000|2021-11-02 10:00:00|154.41|152.21|154.61|152.41|154.71|152.51|154.11|151.91|0
1635847500000|2021-11-02 10:05:00|154.66|152.46|155.52|153.32|155.52|153.32|154.61|152.41|0
1635847800000|2021-11-02 10:10:00|155.57|153.37|155.01|152.81|155.57|153.37|155.01|152.81|0
1635848100000|2021-11-02 10:15:00|155.11|152.91|154.91|152.71|155.11|152.91|154.81|152.61|0
1635848400000|2021-11-02 10:20:00|154.81|152.61|154.4|152.2|155.21|153.01|154.4|152.2|0
1635848700000|2021-11-02 10:25:00|154.5|152.3|154.8|152.6|155.1|152.9|154.3|152.1|0
1635849000000|2021-11-02 10:30:00|154.6|152.4|154.2|152|154.6|152.4|154.1|151.9|0
1635849300000|2021-11-02 10:35:00|154.09|151.89|154.19|151.99|154.5|152.3|153.99|151.79|0
1635849600000|2021-11-02 10:40:00|154.29|152.09|154.04|151.84|154.29|152.09|153.79|151.59|0
1635849900000|2021-11-02 10:45:00|154.09|151.89|153.89|151.69|154.09|151.89|153.69|151.49|0
1635850200000|2021-11-02 10:50:00|153.99|151.79|153.78|151.58|153.99|151.79|153.68|151.48|0
1635850500000|2021-11-02 10:55:00|153.68|151.48|153.38|151.18|153.78|151.58|153.38|151.18|0
1635850800000|2021-11-02 11:00:00|153.08|150.88|153.38|151.18|153.38|151.18|153.08|150.88|0
1635851100000|2021-11-02 11:05:00|153.48|151.28|153.88|151.68|154.18|151.98|153.48|151.28|0
1635851400000|2021-11-02 11:10:00|153.78|151.58|153.47|151.27|153.78|151.58|153.37|151.17|0
1635851700000|2021-11-02 11:15:00|153.57|151.37|153.47|151.27|154.03|151.83|153.47|151.27|0
1635852000000|2021-11-02 11:20:00|153.37|151.17|153.37|151.17|153.57|151.37|153.17|150.97|0
1635852300000|2021-11-02 11:25:00|153.47|151.27|153.67|151.47|153.77|151.57|153.47|151.27|0
1635852600000|2021-11-02 11:30:00|153.57|151.37|152.57|150.37|153.67|151.47|152.47|150.27|0
1635852900000|2021-11-02 11:35:00|152.66|150.46|152.56|150.36|152.76|150.56|152.27|150.07|0
1635853200000|2021-11-02 11:40:00|152.46|150.26|152.66|150.46|152.66|150.46|152.46|150.26|0
1635853500000|2021-11-02 11:45:00|152.56|150.36|152.76|150.56|153.06|150.86|152.46|150.26|0
1635853800000|2021-11-02 11:50:00|152.86|150.66|152.95|150.75|153.16|150.96|152.76|150.56|0
1635854100000|2021-11-02 11:55:00|153.05|150.85|153.05|150.85|153.15|150.95|152.95|150.75|0
1635854400000|2021-11-02 12:00:00|152.95|150.75|152.65|150.45|152.95|150.75|152.65|150.45|0
1635854700000|2021-11-02 12:05:00|152.55|150.35|152.65|150.45|152.85|150.65|152.55|150.35|0
1635855000000|2021-11-02 12:10:00|152.75|150.55|152.05|149.85|152.75|150.55|151.95|149.75|0
1635855300000|2021-11-02 12:15:00|152.15|149.95|152.54|150.34|152.64|150.44|152.05|149.85|0
1635855600000|2021-11-02 12:20:00|152.64|150.44|152.44|150.24|152.64|150.44|152.34|150.14|0
1635855900000|2021-11-02 12:25:00|152.54|150.34|152.34|150.14|152.54|150.34|152.24|150.04|0
1635856200000|2021-11-02 12:30:00|152.44|150.24|152.14|149.94|152.44|150.24|152.04|149.84|0
1635856500000|2021-11-02 12:35:00|152.04|149.84|151.94|149.74|152.04|149.84|151.74|149.54|0
1635856800000|2021-11-02 12:40:00|151.93|149.73|152.13|149.93|152.13|149.93|151.93|149.73|0
1635857100000|2021-11-02 12:45:00|152.23|150.03|152.23|150.03|152.33|150.13|152.13|149.93|0
1635857400000|2021-11-02 12:50:00|152.13|149.93|152.23|150.03|152.23|150.03|151.83|149.63|0
1635857700000|2021-11-02 12:55:00|152.13|149.93|152.32|150.12|152.42|150.22|151.73|149.53|0
1635858000000|2021-11-02 13:00:00|152.22|150.02|152.42|150.22|152.42|150.22|151.93|149.73|0
1635858300000|2021-11-02 13:05:00|152.52|150.32|152.62|150.42|152.62|150.42|152.32|150.12|0
1635858600000|2021-11-02 13:10:00|152.52|150.32|152.72|150.52|153.12|150.92|152.52|150.32|0
1635858900000|2021-11-02 13:15:00|152.62|150.42|152.91|150.71|152.91|150.71|152.52|150.32|0
1635859200000|2021-11-02 13:20:00|152.81|150.61|152.81|150.61|152.81|150.61|152.51|150.31|0
1635859500000|2021-11-02 13:25:00|152.71|150.51|152.71|150.51|153.01|150.81|152.51|150.31|0
1635859800000|2021-11-02 13:30:00|152.51|150.31|153.2|151|153.3|151.1|151.41|149.21|0
1635860100000|2021-11-02 13:35:00|153|150.8|150.32|148.12|153|150.8|150.32|148.12|0
1635860400000|2021-11-02 13:40:00|150.22|148.02|150.91|148.71|151.81|149.61|150.13|147.93|0
1635860700000|2021-11-02 13:45:00|150.72|148.52|150.22|148.02|150.81|148.61|149.83|147.63|0
1635861000000|2021-11-02 13:50:00|150.71|148.51|149.23|147.03|150.81|148.61|149.23|147.03|0
1635861300000|2021-11-02 13:55:00|149.14|146.94|150.99|148.79|150.99|148.79|148.64|146.44|0
1635861600000|2021-11-02 14:00:00|150.8|148.6|148.39|146.19|150.8|148.6|148.14|145.94|0
1635861900000|2021-11-02 14:05:00|148.19|145.99|149.07|146.87|149.96|147.76|148.19|145.99|0
1635862200000|2021-11-02 14:10:00|148.97|146.77|150.44|148.24|150.94|148.74|148.68|146.48|0
1635862500000|2021-11-02 14:15:00|150.35|148.15|149.95|147.75|150.44|148.24|148.87|146.67|0
1635862800000|2021-11-02 14:20:00|149.75|147.55|149.36|147.16|149.85|147.65|149.06|146.86|0
1635863100000|2021-11-02 14:25:00|149.16|146.96|148.96|146.76|149.55|147.35|148.67|146.47|0
1635863400000|2021-11-02 14:30:00|148.87|146.67|148.67|146.47|149.26|147.06|148.47|146.27|0
1635863700000|2021-11-02 14:35:00|148.86|146.66|148.27|146.07|149.45|147.25|148.18|145.98|0
1635864000000|2021-11-02 14:40:00|148.18|145.98|148.96|146.76|148.96|146.76|148.08|145.88|0
1635864300000|2021-11-02 14:45:00|148.66|146.46|148.07|145.87|149.15|146.95|147.98|145.78|0
1635864600000|2021-11-02 14:50:00|148.17|145.97|148.46|146.26|148.46|146.26|147.78|145.58|0
1635864900000|2021-11-02 14:55:00|148.56|146.36|147.58|145.38|148.56|146.36|147|144.8|0
1635865200000|2021-11-02 15:00:00|147.49|145.29|147.29|145.09|147.49|145.29|146.61|144.41|0
1635865500000|2021-11-02 15:05:00|147.19|144.99|148.16|145.96|148.26|146.06|147|144.8|0
1635865800000|2021-11-02 15:10:00|148.06|145.86|148.06|145.86|148.36|146.16|147.67|145.47|0
1635866100000|2021-11-02 15:15:00|148.16|145.96|148.45|146.25|148.55|146.35|148.16|145.96|0
1635866400000|2021-11-02 15:20:00|148.55|146.35|147.96|145.76|148.74|146.54|147.77|145.57|0
1635866700000|2021-11-02 15:25:00|147.86|145.66|146.6|144.4|148.15|145.95|146.6|144.4|0
1635867000000|2021-11-02 15:30:00|146.7|144.5|146.89|144.69|147.18|144.98|146.6|144.4|0
1635867300000|2021-11-02 15:35:00|146.79|144.59|146.69|144.49|147.08|144.88|146.59|144.39|0
1635867600000|2021-11-02 15:40:00|146.79|144.59|145.43|143.23|146.88|144.68|145.43|143.23|0
1635867900000|2021-11-02 15:45:00|145.24|143.04|146.2|144|146.3|144.1|145.05|142.85|0
1635868200000|2021-11-02 15:50:00|146.11|143.91|147.46|145.26|147.65|145.45|146.11|143.91|0
1635868500000|2021-11-02 15:55:00|147.56|145.36|148.24|146.04|148.24|146.04|147.46|145.26|0
1635868800000|2021-11-02 16:00:00|148.14|145.94|148.62|146.42|148.92|146.72|147.94|145.74|0
1635869100000|2021-11-02 16:05:00|148.72|146.52|149.21|147.01|149.5|147.3|148.43|146.23|0
1635869400000|2021-11-02 16:10:00|149.11|146.91|148.23|146.03|149.4|147.2|148.03|145.83|0
1635869700000|2021-11-02 16:15:00|148.13|145.93|147.54|145.34|148.42|146.22|147.45|145.25|0
1635870000000|2021-11-02 16:20:00|147.45|145.25|147.25|145.05|147.45|145.25|146.86|144.66|0
1635870300000|2021-11-02 16:25:00|147.15|144.95|147.05|144.85|147.54|145.34|147.05|144.85|0
1635870600000|2021-11-02 16:30:00|146.96|144.76|146.95|144.75|147.54|145.34|146.86|144.66|0
1635870900000|2021-11-02 16:35:00|146.86|144.66|146.56|144.36|146.95|144.75|146.47|144.27|0
1635871200000|2021-11-02 16:40:00|146.47|144.27|146.56|144.36|147.14|144.94|146.37|144.17|0
1635871500000|2021-11-02 16:45:00|146.66|144.46|145.88|143.68|146.66|144.46|145.88|143.68|0
1635871800000|2021-11-02 16:50:00|145.79|143.59|145.88|143.68|146.17|143.97|145.5|143.3|0
1635872100000|2021-11-02 16:55:00|145.98|143.78|146.07|143.87|146.07|143.87|145.78|143.58|0
1635872400000|2021-11-02 17:00:00|145.97|143.77|146.17|143.97|146.65|144.45|145.97|143.77|0
1635872700000|2021-11-02 17:05:00|146.26|144.06|146.16|143.96|146.74|144.54|145.78|143.58|0
1635873000000|2021-11-02 17:10:00|146.07|143.87|145.77|143.57|146.07|143.87|145.58|143.38|0
1635873300000|2021-11-02 17:15:00|145.87|143.67|146.25|144.05|146.35|144.15|145.82|143.62|0
1635873600000|2021-11-02 17:20:00|146.16|143.96|145.87|143.67|146.45|144.25|145.77|143.57|0
1635873900000|2021-11-02 17:25:00|145.96|143.76|147.51|145.31|147.51|145.31|145.96|143.76|0
1635874200000|2021-11-02 17:30:00|147.61|145.41|148.09|145.89|148.09|145.89|147.51|145.31|0
1635874500000|2021-11-02 17:35:00|147.99|145.79|147.55|145.35|148.48|146.28|147.41|145.21|0
1635874800000|2021-11-02 17:40:00|147.5|145.3|146.82|144.62|147.7|145.5|146.82|144.62|0
1635875100000|2021-11-02 17:45:00|146.73|144.53|147.11|144.91|147.4|145.2|146.73|144.53|0
1635875400000|2021-11-02 17:50:00|147.01|144.81|147.21|145.01|147.4|145.2|146.72|144.52|0
1635875700000|2021-11-02 17:55:00|147.11|144.91|147.2|145|147.5|145.3|146.91|144.71|0
1635876000000|2021-11-02 18:00:00|147.11|144.91|147.3|145.1|147.78|145.58|146.91|144.71|0
1635876300000|2021-11-02 18:05:00|147.39|145.19|148.46|146.26|148.46|146.26|147.39|145.19|0
1635876600000|2021-11-02 18:10:00|148.37|146.17|148.17|145.97|148.56|146.36|147.88|145.68|0
1635876900000|2021-11-02 18:15:00|148.36|146.16|147.48|145.28|148.85|146.65|147.48|145.28|0
1635877200000|2021-11-02 18:20:00|147.58|145.38|148.16|145.96|148.36|146.16|147.48|145.28|0
1635877500000|2021-11-02 18:25:00|148.07|145.87|147.97|145.77|148.55|146.35|147.38|145.18|0
1635877800000|2021-11-02 18:30:00|147.87|145.67|148.35|146.15|148.36|146.16|147.87|145.67|0
1635878100000|2021-11-02 18:35:00|148.26|146.06|147.38|145.18|148.35|146.15|147.28|145.08|0
1635878400000|2021-11-02 18:40:00|147.28|145.08|146.89|144.69|147.28|145.08|146.79|144.59|0
1635878700000|2021-11-02 18:45:00|146.99|144.79|146.69|144.49|146.99|144.79|146.31|144.11|0
1635879000000|2021-11-02 18:50:00|146.79|144.59|146.69|144.49|146.98|144.78|146.4|144.2|0
1635879300000|2021-11-02 18:55:00|146.59|144.39|146.11|143.91|146.88|144.68|146.01|143.81|0
1635879600000|2021-11-02 19:00:00|146.01|143.81|146.11|143.91|146.3|144.1|145.82|143.62|0
1635879900000|2021-11-02 19:05:00|146.2|144|145.91|143.71|146.4|144.2|145.81|143.61|0
1635880200000|2021-11-02 19:10:00|146.01|143.81|146.49|144.29|146.68|144.48|145.91|143.71|0
1635880500000|2021-11-02 19:15:00|146.39|144.19|146.87|144.67|146.97|144.77|146.29|144.09|0
1635880800000|2021-11-02 19:20:00|146.97|144.77|147.16|144.96|147.36|145.16|146.87|144.67|0
1635881100000|2021-11-02 19:25:00|147.26|145.06|146.48|144.28|147.55|145.35|146.48|144.28|0
1635881400000|2021-11-02 19:30:00|146.38|144.18|147.16|144.96|147.64|145.44|146.29|144.09|0
1635881700000|2021-11-02 19:35:00|147.06|144.86|147.35|145.15|147.35|145.15|146.77|144.57|0
1635882000000|2021-11-02 19:40:00|147.25|145.05|146.28|144.08|147.35|145.15|146.28|144.08|0
1635882300000|2021-11-02 19:45:00|146.38|144.18|145.99|143.79|146.57|144.37|145.51|143.31|0
1635882600000|2021-11-02 19:50:00|146.18|143.98|147.24|145.04|147.93|145.73|146.18|143.98|0
1635882900000|2021-11-02 19:55:00|147.34|145.14|146.27|144.07|148.02|145.82|146.08|143.88|0
1635883200000|2021-11-02 20:00:00|146.08|143.88|147.43|145.23|147.43|145.23|146.08|143.88|0
1635883500000|2021-11-02 20:05:00|147.34|145.14|147.24|145.04|147.53|145.33|147.24|145.04|0
1635883800000|2021-11-02 20:10:00|147.33|145.13|147.04|144.84|147.33|145.13|146.75|144.55|0
1635884100000|2021-11-02 20:15:00|147.14|144.54|147.24|144.64|147.34|144.74|147.04|144.44|0
1635884400000|2021-11-02 20:20:00|147.04|144.44|147.23|144.63|147.24|144.64|147.04|144.44|0
1635884700000|2021-11-02 20:25:00|147.14|144.54|147.14|144.54|147.23|144.63|147.14|144.54|0
1635885000000|2021-11-02 20:30:00|147.13|144.53|147.04|144.44|147.13|144.53|147.04|144.44|0
1635885300000|2021-11-02 20:35:00|147.13|144.53|147.03|144.43|147.13|144.53|146.94|144.34|0
1635885600000|2021-11-02 20:40:00|147.13|144.53|146.93|144.33|147.13|144.53|146.93|144.33|0
1635885900000|2021-11-02 20:45:00|146.89|144.29|147.13|144.53|147.13|144.53|146.64|144.04|0
1635886200000|2021-11-02 20:50:00|147.03|144.43|147.12|144.52|147.13|144.53|147.03|144.43|0
1635886500000|2021-11-02 20:55:00|147.03|144.43|147.07|144.47|147.17|144.57|146.93|144.33|0
1635886800000|2021-11-02 21:00:00|147.01|144.41|147.01|144.41|147.07|144.47|147.01|144.41|0
1635887100000|2021-11-02 21:05:00|147.02|144.42|147.04|144.44|147.04|144.44|146.94|144.34|0
1635887400000|2021-11-02 21:10:00|147.02|144.42|147.04|144.44|147.05|144.45|147.02|144.42|0
1635887700000|2021-11-02 21:15:00|147.03|144.43|147|144.4|147.03|144.43|147|144.4|0
1635888000000|2021-11-02 21:20:00|146.99|144.39|147|144.4|147.02|144.42|146.96|144.36|0
1635888300000|2021-11-02 21:25:00|147.03|144.43|147.03|144.43|147.03|144.43|146.95|144.35|0
1635888600000|2021-11-02 21:30:00|147|144.4|146.95|144.35|147|144.4|146.84|144.24|0
1635888900000|2021-11-02 21:35:00|146.97|144.37|147.02|144.42|147.04|144.44|146.97|144.37|0
1635889200000|2021-11-02 21:40:00|147.03|144.43|147.11|144.51|147.12|144.52|147.03|144.43|0
1635889500000|2021-11-02 21:45:00|147.12|144.52|147.17|144.57|147.22|144.62|147.12|144.52|0
1635889800000|2021-11-02 21:50:00|147.16|144.56|147.06|144.46|147.2|144.6|147.04|144.44|0
1635890100000|2021-11-02 21:55:00|147.07|144.47|147.15|144.55|147.2|144.6|147.07|144.47|0
1635890400000|2021-11-02 22:00:00|147.04|144.44|147.48|144.88|147.57|144.97|147.04|144.44|0
1635890700000|2021-11-02 22:05:00|147.38|144.78|147.77|145.17|147.86|145.26|147.38|144.78|0
1635891000000|2021-11-02 22:10:00|147.67|145.07|147.57|144.97|147.67|145.07|147.38|144.78|0
1635891300000|2021-11-02 22:15:00|147.67|145.07|147.66|145.06|147.67|145.07|147.57|144.97|0
1635891600000|2021-11-02 22:20:00|147.62|145.02|147.56|144.96|147.76|145.16|147.56|144.96|0
1635891900000|2021-11-02 22:25:00|147.66|145.06|147.66|145.06|147.76|145.16|147.66|145.06|0
1635892200000|2021-11-02 22:30:00|147.71|145.11|147.66|145.06|147.76|145.16|147.56|144.96|0
1635892500000|2021-11-02 22:35:00|147.61|145.01|147.46|144.86|147.66|145.06|147.46|144.86|0
1635892800000|2021-11-02 22:40:00|147.36|144.76|147.26|144.66|147.56|144.96|147.26|144.66|0
1635893100000|2021-11-02 22:45:00|147.17|144.57|147.16|144.56|147.17|144.57|147.07|144.47|0
1635893400000|2021-11-02 22:50:00|147.26|144.66|147.74|145.14|147.94|145.34|147.26|144.66|0
1635893700000|2021-11-02 22:55:00|147.84|145.24|147.94|145.34|147.94|145.34|147.74|145.14|0
1635894000000|2021-11-02 23:00:00|147.84|145.24|147.54|144.94|147.84|145.24|147.54|144.94|0
1635894300000|2021-11-02 23:05:00|147.64|145.04|147.74|145.14|147.74|145.14|147.45|144.85|0
1635894600000|2021-11-02 23:10:00|147.79|145.19|147.83|145.23|147.93|145.33|147.64|145.04|0
1635894900000|2021-11-02 23:15:00|147.88|145.28|147.88|145.28|147.88|145.28|147.73|145.13|0
1635895200000|2021-11-02 23:20:00|147.83|145.23|147.92|145.32|148.02|145.42|147.83|145.23|0
1635895500000|2021-11-02 23:25:00|148.02|145.42|147.53|144.93|148.02|145.42|147.44|144.84|0
1635895800000|2021-11-02 23:30:00|147.63|145.03|147.63|145.03|147.73|145.13|147.53|144.93|0
1635896100000|2021-11-02 23:35:00|147.53|144.93|147.62|145.02|147.72|145.12|147.53|144.93|0
1635896400000|2021-11-02 23:40:00|147.72|145.12|147.82|145.22|148.01|145.41|147.72|145.12|0
1635896700000|2021-11-02 23:45:00|147.72|145.12|147.81|145.21|147.91|145.31|147.72|145.12|0
1635897000000|2021-11-02 23:50:00|147.91|145.31|147.91|145.31|148.01|145.41|147.81|145.21|0
1635897300000|2021-11-02 23:55:00|147.96|145.36|147.91|145.31|148.1|145.5|147.91|145.31|0
1635897600000|2021-11-03 00:00:00|148|145.4|148.2|145.6|148.3|145.7|147.91|145.31|0
1635897900000|2021-11-03 00:05:00|148.1|145.5|148.49|145.89|148.49|145.89|148|145.4|0
1635898200000|2021-11-03 00:10:00|148.44|145.84|148.19|145.59|148.49|145.89|148.09|145.49|0
1635898500000|2021-11-03 00:15:00|148.09|145.49|147.8|145.2|148.39|145.79|147.8|145.2|0
1635898800000|2021-11-03 00:20:00|147.9|145.3|147.7|145.1|147.9|145.3|147.41|144.81|0
1635899100000|2021-11-03 00:25:00|147.8|145.2|147.7|145.1|147.89|145.29|147.55|144.95|0
1635899400000|2021-11-03 00:30:00|147.79|145.19|147.79|145.19|147.89|145.29|147.6|145|0
1635899700000|2021-11-03 00:35:00|147.69|145.09|147.59|144.99|147.79|145.19|147.59|144.99|0
1635900000000|2021-11-03 00:40:00|147.65|145.05|147.69|145.09|147.79|145.19|147.59|144.99|0
1635900300000|2021-11-03 00:45:00|147.74|145.14|147.69|145.09|147.88|145.28|147.69|145.09|0
1635900600000|2021-11-03 00:50:00|147.59|144.99|147.49|144.89|147.59|144.99|147.35|144.75|0
1635900900000|2021-11-03 00:55:00|147.44|144.84|147.39|144.79|147.49|144.89|147.29|144.69|0
1635901200000|2021-11-03 01:00:00|147.54|144.94|147.15|144.55|147.58|144.98|146.9|144.3|0
1635901500000|2021-11-03 01:05:00|147.1|144.5|147.39|144.79|147.39|144.79|147.1|144.5|0
1635901800000|2021-11-03 01:10:00|147.29|144.69|146.9|144.3|147.29|144.69|146.9|144.3|0
1635902100000|2021-11-03 01:15:00|146.99|144.39|146.8|144.2|147.09|144.49|146.7|144.1|0
1635902400000|2021-11-03 01:20:00|146.9|144.3|146.7|144.1|146.99|144.39|146.6|144|0
1635902700000|2021-11-03 01:25:00|146.65|144.05|146.7|144.1|146.8|144.2|146.51|143.91|0
1635903000000|2021-11-03 01:30:00|146.6|144|146.6|144|146.79|144.19|146.5|143.9|0
1635903300000|2021-11-03 01:35:00|146.5|143.9|145.92|143.32|146.5|143.9|145.73|143.13|0
1635903600000|2021-11-03 01:40:00|146.02|143.42|146.21|143.61|146.21|143.61|145.82|143.22|0
1635903900000|2021-11-03 01:45:00|146.3|143.7|146.88|144.28|146.88|144.28|146.21|143.61|0
1635904200000|2021-11-03 01:50:00|146.78|144.18|146.68|144.08|146.88|144.28|146.49|143.89|0
1635904500000|2021-11-03 01:55:00|146.59|143.99|146.97|144.37|147.07|144.47|146.59|143.99|0
1635904800000|2021-11-03 02:00:00|147.07|144.47|147.26|144.66|147.36|144.76|146.93|144.33|0
1635905100000|2021-11-03 02:05:00|147.31|144.71|147.41|144.81|147.41|144.81|147.16|144.56|0
1635905400000|2021-11-03 02:10:00|147.45|144.85|147.35|144.75|147.55|144.95|147.26|144.66|0
1635905700000|2021-11-03 02:15:00|147.4|144.8|147.35|144.75|147.45|144.85|147.16|144.56|0
1635906000000|2021-11-03 02:20:00|147.25|144.65|146.96|144.36|147.25|144.65|146.96|144.36|0
1635906300000|2021-11-03 02:25:00|147.06|144.46|147.06|144.46|147.15|144.55|146.96|144.36|0
1635906600000|2021-11-03 02:30:00|147.11|144.51|147.34|144.74|147.34|144.74|146.96|144.36|0
1635906900000|2021-11-03 02:35:00|147.44|144.84|147.54|144.94|147.73|145.13|147.44|144.84|0
1635907200000|2021-11-03 02:40:00|147.44|144.84|147.63|145.03|147.73|145.13|147.44|144.84|0
1635907500000|2021-11-03 02:45:00|147.53|144.93|147.43|144.83|147.63|145.03|147.39|144.79|0
1635907800000|2021-11-03 02:50:00|147.34|144.74|147.43|144.83|147.43|144.83|147.33|144.73|0
1635908100000|2021-11-03 02:55:00|147.33|144.73|147.72|145.12|147.82|145.22|147.33|144.73|0
1635908400000|2021-11-03 03:00:00|147.82|145.22|147.62|145.02|147.82|145.22|147.52|144.92|0
1635908700000|2021-11-03 03:05:00|147.72|145.12|147.62|145.02|147.82|145.22|147.42|144.82|0
1635909000000|2021-11-03 03:10:00|147.72|145.12|147.71|145.11|147.72|145.12|147.62|145.02|0
1635909300000|2021-11-03 03:15:00|147.62|145.02|147.71|145.11|147.76|145.16|147.52|144.92|0
1635909600000|2021-11-03 03:20:00|147.66|145.06|147.81|145.21|147.81|145.21|147.61|145.01|0
1635909900000|2021-11-03 03:25:00|147.71|145.11|147.76|145.16|147.9|145.3|147.71|145.11|0
1635910200000|2021-11-03 03:30:00|147.8|145.2|147.9|145.3|147.9|145.3|147.8|145.2|0
1635910500000|2021-11-03 03:35:00|148|145.4|147.99|145.39|148.19|145.59|147.99|145.39|0
1635910800000|2021-11-03 03:40:00|147.95|145.35|147.89|145.29|147.95|145.35|147.8|145.2|0
1635911100000|2021-11-03 03:45:00|147.8|145.2|148.18|145.58|148.28|145.68|147.8|145.2|0
1635911400000|2021-11-03 03:50:00|148.28|145.68|148.28|145.68|148.28|145.68|148.28|145.68|0
1635911700000|2021-11-03 03:55:00|148.18|145.58|148.18|145.58|148.28|145.68|148.08|145.48|0
1635912000000|2021-11-03 04:00:00|148.13|145.53|147.98|145.38|148.18|145.58|147.98|145.38|0
1635912300000|2021-11-03 04:05:00|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1635912600000|2021-11-03 04:10:00|147.93|145.33|147.98|145.38|147.98|145.38|147.88|145.28|0
1635912900000|2021-11-03 04:15:00|147.88|145.28|148.07|145.47|148.07|145.47|147.88|145.28|0
1635913200000|2021-11-03 04:20:00|148.02|145.42|147.97|145.37|148.02|145.42|147.97|145.37|0
1635913500000|2021-11-03 04:25:00|148.07|145.47|148.16|145.56|148.26|145.66|147.97|145.37|0
1635913800000|2021-11-03 04:30:00|148.26|145.66|148.06|145.46|148.26|145.66|148.06|145.46|0
1635914100000|2021-11-03 04:35:00|148.16|145.56|148.16|145.56|148.16|145.56|148.16|145.56|0
1635914400000|2021-11-03 04:40:00|148.11|145.51|148.16|145.56|148.16|145.56|148.06|145.46|0
1635914700000|2021-11-03 04:45:00|148.06|145.46|147.96|145.36|148.06|145.46|147.86|145.26|0
1635915000000|2021-11-03 04:50:00|147.91|145.31|148.01|145.41|148.15|145.55|147.86|145.26|0
1635915300000|2021-11-03 04:55:00|147.96|145.36|147.95|145.35|148.05|145.45|147.95|145.35|0
1635915600000|2021-11-03 05:00:00|147.86|145.26|147.85|145.25|147.95|145.35|147.76|145.16|0
1635915900000|2021-11-03 05:05:00|147.9|145.3|148.53|145.93|148.53|145.93|147.9|145.3|0
1635916200000|2021-11-03 05:10:00|148.58|145.98|148.48|145.88|148.63|146.03|148.43|145.83|0
1635916500000|2021-11-03 05:15:00|148.43|145.83|148.53|145.93|148.63|146.03|148.34|145.74|0
1635916800000|2021-11-03 05:20:00|148.48|145.88|148.53|145.93|148.53|145.93|148.33|145.73|0
1635917100000|2021-11-03 05:25:00|148.43|145.83|148.33|145.73|148.53|145.93|148.23|145.63|0
1635917400000|2021-11-03 05:30:00|148.23|145.63|148.42|145.82|148.52|145.92|148.23|145.63|0
1635917700000|2021-11-03 05:35:00|148.33|145.73|148.42|145.82|148.42|145.82|148.32|145.72|0
1635918000000|2021-11-03 05:40:00|148.32|145.72|148.42|145.82|148.52|145.92|148.32|145.72|0
1635918300000|2021-11-03 05:45:00|148.47|145.87|148.51|145.91|148.61|146.01|148.47|145.87|0
1635918600000|2021-11-03 05:50:00|148.47|145.87|148.51|145.91|148.61|146.01|148.47|145.87|0
1635918900000|2021-11-03 05:55:00|148.46|145.86|148.41|145.81|148.61|146.01|148.41|145.81|0
1635919200000|2021-11-03 06:00:00|148.31|145.71|148.41|145.81|148.51|145.91|148.31|145.71|0
1635919500000|2021-11-03 06:05:00|148.31|145.71|148.7|146.1|148.7|146.1|148.31|145.71|0
1635919800000|2021-11-03 06:10:00|148.6|146|148.21|145.61|148.7|146.1|148.21|145.61|0
1635920100000|2021-11-03 06:15:00|148.11|145.51|147.82|145.22|148.11|145.51|147.72|145.12|0
1635920400000|2021-11-03 06:20:00|147.91|145.31|147.52|144.92|147.91|145.31|147.52|144.92|0
1635920700000|2021-11-03 06:25:00|147.42|144.82|147.52|144.92|147.62|145.02|147.33|144.73|0
1635921000000|2021-11-03 06:30:00|147.62|145.02|147.91|145.31|147.91|145.31|147.62|145.02|0
1635921300000|2021-11-03 06:35:00|147.96|145.36|147.9|145.3|148|145.4|147.81|145.21|0
1635921600000|2021-11-03 06:40:00|147.81|145.21|147.95|145.35|148|145.4|147.81|145.21|0
1635921900000|2021-11-03 06:45:00|148|145.4|148.39|145.79|148.58|145.98|148|145.4|0
1635922200000|2021-11-03 06:50:00|148.93|146.33|148.09|145.49|148.93|146.33|148.09|145.49|0
1635922500000|2021-11-03 06:55:00|148.19|145.59|148.09|145.49|148.19|145.59|147.99|145.39|0
1635922800000|2021-11-03 07:00:00|148.14|145.54|147.89|145.29|148.28|145.68|147.7|145.1|0
1635923100000|2021-11-03 07:05:00|147.69|145.49|147.98|145.78|148.08|145.88|147.69|145.49|0
1635923400000|2021-11-03 07:10:00|147.88|145.68|148.08|145.88|148.08|145.88|147.88|145.68|0
1635923700000|2021-11-03 07:15:00|148.13|145.93|147.88|145.68|148.17|145.97|147.88|145.68|0
1635924000000|2021-11-03 07:20:00|147.78|145.58|147.49|145.29|147.88|145.68|147.49|145.29|0
1635924300000|2021-11-03 07:25:00|147.39|145.19|147.39|145.19|147.78|145.58|147.39|145.19|0
1635924600000|2021-11-03 07:30:00|147.29|145.09|147.58|145.38|147.68|145.48|147.29|145.09|0
1635924900000|2021-11-03 07:35:00|147.63|145.43|147.77|145.57|147.77|145.57|147.38|145.18|0
1635925200000|2021-11-03 07:40:00|147.67|145.47|147.96|145.76|147.96|145.76|147.67|145.47|0
1635925500000|2021-11-03 07:45:00|147.87|145.67|147.86|145.66|147.96|145.76|147.77|145.57|0
1635925800000|2021-11-03 07:50:00|147.77|145.57|147.57|145.37|147.77|145.57|147.57|145.37|0
1635926100000|2021-11-03 07:55:00|147.47|145.27|147.47|145.27|147.67|145.47|147.18|144.98|0
1635926400000|2021-11-03 08:00:00|147.57|145.37|146.74|144.54|147.76|145.56|146.55|144.35|0
1635926700000|2021-11-03 08:05:00|146.79|144.59|146.4|144.2|147.17|144.97|146.11|143.91|0
1635927000000|2021-11-03 08:10:00|146.3|144.1|146.59|144.39|146.78|144.58|146.3|144.1|0
1635927300000|2021-11-03 08:15:00|146.49|144.29|146.3|144.1|146.78|144.58|146.2|144|0
1635927600000|2021-11-03 08:20:00|146.2|144|146.1|143.9|146.2|144|146|143.8|0
1635927900000|2021-11-03 08:25:00|146.2|144|146.1|143.9|146.2|144|146|143.8|0
1635928200000|2021-11-03 08:30:00|146.19|143.99|146.48|144.28|146.58|144.38|146.1|143.9|0
1635928500000|2021-11-03 08:35:00|146.58|144.38|146.58|144.38|146.77|144.57|146.38|144.18|0
1635928800000|2021-11-03 08:40:00|146.48|144.28|146.48|144.28|146.67|144.47|146.38|144.18|0
1635929100000|2021-11-03 08:45:00|146.57|144.37|146.76|144.56|146.77|144.57|146.38|144.18|0
1635929400000|2021-11-03 08:50:00|146.67|144.47|146.96|144.76|147.05|144.85|146.47|144.27|0
1635929700000|2021-11-03 08:55:00|147.05|144.85|146.47|144.27|147.05|144.85|146.37|144.17|0
1635930000000|2021-11-03 09:00:00|146.57|144.37|146.27|144.07|146.57|144.37|146.27|144.07|0
1635930300000|2021-11-03 09:05:00|146.37|144.17|145.98|143.78|146.37|144.17|145.98|143.78|0
1635930600000|2021-11-03 09:10:00|145.88|143.68|145.78|143.58|145.98|143.78|145.69|143.49|0
1635930900000|2021-11-03 09:15:00|145.69|143.49|145.98|143.78|146.07|143.87|145.59|143.39|0
1635931200000|2021-11-03 09:20:00|145.88|143.68|146.07|143.87|146.17|143.97|145.88|143.68|0
1635931500000|2021-11-03 09:25:00|146.17|143.97|146.36|144.16|146.46|144.26|146.17|143.97|0
1635931800000|2021-11-03 09:30:00|146.26|144.06|146.26|144.06|146.36|144.16|146.16|143.96|0
1635932100000|2021-11-03 09:35:00|146.35|144.15|146.16|143.96|146.45|144.25|146.16|143.96|0
1635932400000|2021-11-03 09:40:00|146.06|143.86|146.74|144.54|146.84|144.64|146.06|143.86|0
1635932700000|2021-11-03 09:45:00|146.83|144.63|146.54|144.34|146.83|144.63|146.44|144.24|0
1635933000000|2021-11-03 09:50:00|146.44|144.24|146.64|144.44|146.73|144.53|146.44|144.24|0
1635933300000|2021-11-03 09:55:00|146.73|144.53|146.34|144.14|146.73|144.53|146.34|144.14|0
1635933600000|2021-11-03 10:00:00|146.44|144.24|146.15|143.95|146.44|144.24|146.05|143.85|0
1635933900000|2021-11-03 10:05:00|146.24|144.04|146.73|144.53|146.92|144.72|146.15|143.95|0
1635934200000|2021-11-03 10:10:00|146.63|144.43|146.92|144.72|146.92|144.72|146.63|144.43|0
1635934500000|2021-11-03 10:15:00|146.97|144.77|147.01|144.81|147.01|144.81|146.62|144.42|0
1635934800000|2021-11-03 10:20:00|147.11|144.91|147.3|145.1|147.3|145.1|147.11|144.91|0
1635935100000|2021-11-03 10:25:00|147.2|145|146.91|144.71|147.3|145.1|146.91|144.71|0
1635935400000|2021-11-03 10:30:00|146.81|144.61|147.1|144.9|147.3|145.1|146.81|144.61|0
1635935700000|2021-11-03 10:35:00|147.2|145|147.2|145|147.2|145|147.1|144.9|0
1635936000000|2021-11-03 10:40:00|147.1|144.9|147.29|145.09|147.39|145.19|147.1|144.9|0
1635936300000|2021-11-03 10:45:00|147.34|145.14|147.48|145.28|147.48|145.28|147.19|144.99|0
1635936600000|2021-11-03 10:50:00|147.39|145.19|147.48|145.28|147.77|145.57|147.29|145.09|0
1635936900000|2021-11-03 10:55:00|147.43|145.23|146.99|144.79|147.48|145.28|146.99|144.79|0
1635937200000|2021-11-03 11:00:00|147.09|144.89|147.38|145.18|147.48|145.28|146.99|144.79|0
1635937500000|2021-11-03 11:05:00|147.48|145.28|147.67|145.47|147.67|145.47|147.48|145.28|0
1635937800000|2021-11-03 11:10:00|147.57|145.37|147.37|145.17|147.67|145.47|147.28|145.08|0
1635938100000|2021-11-03 11:15:00|147.47|145.27|147.57|145.37|147.57|145.37|147.37|145.17|0
1635938400000|2021-11-03 11:20:00|147.47|145.27|147.27|145.07|147.57|145.37|147.27|145.07|0
1635938700000|2021-11-03 11:25:00|147.37|145.17|146.98|144.78|147.37|145.17|146.98|144.78|0
1635939000000|2021-11-03 11:30:00|146.88|144.68|146.88|144.68|146.98|144.78|146.68|144.48|0
1635939300000|2021-11-03 11:35:00|146.97|144.77|146.78|144.58|146.97|144.77|146.78|144.58|0
1635939600000|2021-11-03 11:40:00|146.68|144.48|146.68|144.48|146.68|144.48|146.58|144.38|0
1635939900000|2021-11-03 11:45:00|146.58|144.38|146.97|144.77|147.26|145.06|146.58|144.38|0
1635940200000|2021-11-03 11:50:00|146.87|144.67|146.77|144.57|146.97|144.77|146.48|144.28|0
1635940500000|2021-11-03 11:55:00|146.87|144.67|146.87|144.67|146.96|144.76|146.67|144.47|0
1635940800000|2021-11-03 12:00:00|146.96|144.76|146.96|144.76|146.96|144.76|146.77|144.57|0
1635941100000|2021-11-03 12:05:00|147.06|144.86|146.96|144.76|147.06|144.86|146.96|144.76|0
1635941400000|2021-11-03 12:10:00|147.05|144.85|147.05|144.85|147.05|144.85|146.86|144.66|0
1635941700000|2021-11-03 12:15:00|147.15|144.95|147.05|144.85|147.24|145.04|146.95|144.75|0
1635942000000|2021-11-03 12:20:00|147.1|144.9|147.34|145.14|147.44|145.24|147.05|144.85|0
1635942300000|2021-11-03 12:25:00|147.44|145.24|147.53|145.33|147.82|145.62|147.44|145.24|0
1635942600000|2021-11-03 12:30:00|147.63|145.43|148.31|146.11|148.31|146.11|147.53|145.33|0
1635942900000|2021-11-03 12:35:00|148.41|146.21|147.92|145.72|148.41|146.21|147.92|145.72|0
1635943200000|2021-11-03 12:40:00|148.01|145.81|148.11|145.91|148.21|146.01|147.91|145.71|0
1635943500000|2021-11-03 12:45:00|148.01|145.81|147.91|145.71|148.11|145.91|147.81|145.61|0
1635943800000|2021-11-03 12:50:00|148.01|145.81|148.2|146|148.3|146.1|147.91|145.71|0
1635944100000|2021-11-03 12:55:00|148.1|145.9|148.2|146|148.2|146|148.01|145.81|0
1635944400000|2021-11-03 13:00:00|148.3|146.1|148.49|146.29|148.98|146.78|148.2|146|0
1635944700000|2021-11-03 13:05:00|148.39|146.19|147.8|145.6|148.39|146.19|147.8|145.6|0
1635945000000|2021-11-03 13:10:00|147.9|145.7|147.9|145.7|148|145.8|147.8|145.6|0
1635945300000|2021-11-03 13:15:00|148|145.8|147.99|145.79|148.19|145.99|147.9|145.7|0
1635945600000|2021-11-03 13:20:00|148.09|145.89|147.99|145.79|148.19|145.99|147.99|145.79|0
1635945900000|2021-11-03 13:25:00|147.89|145.69|147.89|145.69|147.99|145.79|147.6|145.4|0
1635946200000|2021-11-03 13:30:00|147.79|145.59|147.11|144.91|148.38|146.18|147.11|144.91|0
1635946500000|2021-11-03 13:35:00|146.92|144.72|147.98|145.78|149.75|147.55|146.92|144.72|0
1635946800000|2021-11-03 13:40:00|148.08|145.88|148.18|145.98|148.77|146.57|147.79|145.59|0
1635947100000|2021-11-03 13:45:00|147.98|145.78|147.88|145.68|148.57|146.37|147.59|145.39|0
1635947400000|2021-11-03 13:50:00|147.78|145.58|147.68|145.48|148.47|146.27|147.68|145.48|0
1635947700000|2021-11-03 13:55:00|147.78|145.58|147.58|145.38|147.98|145.78|147|144.8|0
1635948000000|2021-11-03 14:00:00|147.1|144.9|149.34|147.14|149.34|147.14|147|144.8|0
1635948300000|2021-11-03 14:05:00|149.25|147.05|148.95|146.75|149.74|147.54|148.56|146.36|0
1635948600000|2021-11-03 14:10:00|148.85|146.65|148.36|146.16|149.34|147.14|148.07|145.87|0
1635948900000|2021-11-03 14:15:00|148.46|146.26|148.75|146.55|149.24|147.04|148.26|146.06|0
1635949200000|2021-11-03 14:20:00|148.65|146.45|148.35|146.15|149.14|146.94|148.06|145.86|0
1635949500000|2021-11-03 14:25:00|148.26|146.06|148.06|145.86|148.55|146.35|147.96|145.76|0
1635949800000|2021-11-03 14:30:00|148.16|145.96|148.05|145.85|148.16|145.96|147.67|145.47|0
1635950100000|2021-11-03 14:35:00|147.96|145.76|147.76|145.56|148.74|146.54|147.76|145.56|0
1635950400000|2021-11-03 14:40:00|147.86|145.66|147.56|145.36|148.05|145.85|147.37|145.17|0
1635950700000|2021-11-03 14:45:00|147.46|145.26|146.19|143.99|147.85|145.65|146.15|143.95|0
1635951000000|2021-11-03 14:50:00|146|143.8|145.9|143.7|146.48|144.28|145.9|143.7|0
1635951300000|2021-11-03 14:55:00|146|143.8|146.19|143.99|146.38|144.18|145.9|143.7|0
1635951600000|2021-11-03 15:00:00|146.28|144.08|146.57|144.37|146.67|144.47|145.99|143.79|0
1635951900000|2021-11-03 15:05:00|146.67|144.47|147.06|144.86|147.26|145.06|146.57|144.37|0
1635952200000|2021-11-03 15:10:00|147.16|144.96|147.06|144.86|147.55|145.35|146.86|144.66|0
1635952500000|2021-11-03 15:15:00|147.01|144.81|147.15|144.95|147.25|145.05|146.67|144.47|0
1635952800000|2021-11-03 15:20:00|147.05|144.85|147.05|144.85|147.15|144.95|146.27|144.07|0
1635953100000|2021-11-03 15:25:00|147.15|144.95|147.15|144.95|147.25|145.05|146.76|144.56|0
1635953400000|2021-11-03 15:30:00|147.05|144.85|147.34|145.14|147.63|145.43|146.76|144.56|0
1635953700000|2021-11-03 15:35:00|147.44|145.24|147.53|145.33|147.73|145.53|147.24|145.04|0
1635954000000|2021-11-03 15:40:00|147.63|145.43|147.04|144.84|147.73|145.53|147.04|144.84|0
1635954300000|2021-11-03 15:45:00|147.14|144.94|147.23|145.03|147.43|145.23|146.75|144.55|0
1635954600000|2021-11-03 15:50:00|147.33|145.13|146.84|144.64|147.33|145.13|146.74|144.54|0
1635954900000|2021-11-03 15:55:00|146.74|144.54|146.25|144.05|146.84|144.64|145.96|143.76|0
1635955200000|2021-11-03 16:00:00|146.35|144.15|146.54|144.34|146.55|144.35|146.25|144.05|0
1635955500000|2021-11-03 16:05:00|146.45|144.25|146.25|144.05|146.45|144.25|145.86|143.66|0
1635955800000|2021-11-03 16:10:00|146.15|143.95|146.15|143.95|146.64|144.44|146.05|143.85|0
1635956100000|2021-11-03 16:15:00|146.05|143.85|146.44|144.24|146.64|144.44|146.05|143.85|0
1635956400000|2021-11-03 16:20:00|146.34|144.14|146.83|144.63|147.12|144.92|146.34|144.14|0
1635956700000|2021-11-03 16:25:00|146.73|144.53|146.53|144.33|146.92|144.72|146.34|144.14|0
1635957000000|2021-11-03 16:30:00|146.63|144.43|146.43|144.23|146.73|144.53|146.34|144.14|0
1635957300000|2021-11-03 16:35:00|146.33|144.13|146.14|143.94|146.53|144.33|146.14|143.94|0
1635957600000|2021-11-03 16:40:00|146.24|144.04|146.43|144.23|146.53|144.33|145.94|143.74|0
1635957900000|2021-11-03 16:45:00|146.52|144.32|146.72|144.52|146.81|144.61|146.43|144.23|0
1635958200000|2021-11-03 16:50:00|146.81|144.61|147.01|144.81|147.11|144.91|146.72|144.52|0
1635958500000|2021-11-03 16:55:00|146.91|144.71|146.71|144.51|147.1|144.9|146.71|144.51|0
1635958800000|2021-11-03 17:00:00|146.81|144.61|147.3|145.1|147.3|145.1|146.81|144.61|0
1635959100000|2021-11-03 17:05:00|147.2|145|147.2|145|147.39|145.19|147.1|144.9|0
1635959400000|2021-11-03 17:10:00|147.1|144.9|146.46|144.26|147.2|145|146.36|144.16|0
1635959700000|2021-11-03 17:15:00|146.36|144.16|146.65|144.45|147.05|144.85|146.36|144.16|0
1635960000000|2021-11-03 17:20:00|146.75|144.55|146.55|144.35|146.75|144.55|146.36|144.16|0
1635960300000|2021-11-03 17:25:00|146.51|144.31|146.26|144.06|146.55|144.35|146.26|144.06|0
1635960600000|2021-11-03 17:30:00|146.35|144.15|145.87|143.67|146.35|144.15|145.87|143.67|0
1635960900000|2021-11-03 17:35:00|145.96|143.76|145.96|143.76|146.25|144.05|145.86|143.66|0
1635961200000|2021-11-03 17:40:00|145.86|143.66|145.96|143.76|146.06|143.86|145.76|143.56|0
1635961500000|2021-11-03 17:45:00|146.05|143.85|146.74|144.54|147.52|145.32|146.05|143.85|0
1635961800000|2021-11-03 17:50:00|146.83|144.63|146.83|144.63|147.13|144.93|146.73|144.53|0
1635962100000|2021-11-03 17:55:00|146.93|144.73|146.93|144.73|147.08|144.88|146.44|144.24|0
1635962400000|2021-11-03 18:00:00|146.78|144.58|141.61|139.41|147.37|145.17|140.76|138.56|0
1635962700000|2021-11-03 18:05:00|140.95|138.75|142.38|140.18|143.53|141.33|140.85|138.65|0
1635963000000|2021-11-03 18:10:00|142.57|140.37|144.1|141.9|144.49|142.29|142.57|140.37|0
1635963300000|2021-11-03 18:15:00|143.91|141.71|142.27|140.07|144.68|142.48|142.18|139.98|0
1635963600000|2021-11-03 18:20:00|142.18|139.98|141.41|139.21|142.85|140.65|141.22|139.02|0
1635963900000|2021-11-03 18:25:00|141.32|139.12|142.08|139.88|142.27|140.07|141.13|138.93|0
1635964200000|2021-11-03 18:30:00|141.98|139.78|141.89|139.69|143.13|140.93|141.32|139.12|0
1635964500000|2021-11-03 18:35:00|141.79|139.59|141.6|139.4|142.46|140.26|140.93|138.73|0
1635964800000|2021-11-03 18:40:00|141.5|139.3|139.89|137.69|141.98|139.78|139.61|137.41|0
1635965100000|2021-11-03 18:45:00|139.79|137.59|136.8|134.6|139.89|137.69|136.8|134.6|0
1635965400000|2021-11-03 18:50:00|137.08|134.88|135.87|133.67|137.45|135.25|135.32|133.12|0
1635965700000|2021-11-03 18:55:00|135.78|133.58|136.61|134.41|140.23|138.03|135|132.8|0
1635966000000|2021-11-03 19:00:00|136.52|134.32|136.15|133.95|137.26|135.06|135.69|133.49|0
1635966300000|2021-11-03 19:05:00|136.33|134.13|135.23|133.03|136.43|134.23|135.13|132.93|0
1635966600000|2021-11-03 19:10:00|135.41|133.21|135.41|133.21|135.87|133.67|134.77|132.57|0
1635966900000|2021-11-03 19:15:00|135.22|133.02|135.96|133.76|136.05|133.85|135.04|132.84|0
1635967200000|2021-11-03 19:20:00|135.87|133.67|135.49|133.29|136.51|134.31|135.4|133.2|0
1635967500000|2021-11-03 19:25:00|135.4|133.2|135.49|133.29|136.32|134.12|135.4|133.2|0
1635967800000|2021-11-03 19:30:00|135.4|133.2|135.21|133.01|135.77|133.57|134.76|132.56|0
1635968100000|2021-11-03 19:35:00|135.12|132.92|135.21|133.01|135.77|133.57|135.12|132.92|0
1635968400000|2021-11-03 19:40:00|135.3|133.1|133.66|131.46|135.3|133.1|133.66|131.46|0
1635968700000|2021-11-03 19:45:00|133.75|131.55|132.47|130.27|133.84|131.64|132.47|130.27|0
1635969000000|2021-11-03 19:50:00|132.56|130.36|133.2|131|134.11|131.91|132.56|130.36|0
1635969300000|2021-11-03 19:55:00|133.56|131.36|133.65|131.45|134.02|131.82|132.56|130.36|0
1635969600000|2021-11-03 20:00:00|133.56|131.36|134.38|132.18|134.65|132.45|133.56|131.36|0
1635969900000|2021-11-03 20:05:00|134.28|132.08|134.1|131.9|134.28|132.08|133.65|131.45|0
1635970200000|2021-11-03 20:10:00|134.01|131.81|133.91|131.71|134.37|132.17|133.73|131.53|0
1635970500000|2021-11-03 20:15:00|134.11|131.51|134.29|131.69|134.39|131.79|134.11|131.51|0
1635970800000|2021-11-03 20:20:00|134.39|131.79|134.02|131.42|134.39|131.79|134.02|131.42|0
1635971100000|2021-11-03 20:25:00|134.11|131.51|134.2|131.6|134.29|131.69|134.02|131.42|0
1635971400000|2021-11-03 20:30:00|134.29|131.69|134.47|131.87|134.47|131.87|134.2|131.6|0
1635971700000|2021-11-03 20:35:00|134.56|131.96|134.47|131.87|134.56|131.96|134.38|131.78|0
1635972000000|2021-11-03 20:40:00|134.38|131.78|134.37|131.77|134.38|131.78|134.28|131.68|0
1635972300000|2021-11-03 20:45:00|134.46|131.86|134.37|131.77|134.56|131.96|134.33|131.73|0
1635972600000|2021-11-03 20:50:00|134.28|131.68|133.91|131.31|134.28|131.68|133.91|131.31|0
1635972900000|2021-11-03 20:55:00|134|131.4|133.96|131.36|134.09|131.49|133.87|131.27|0
1635973200000|2021-11-03 21:00:00|133.88|131.28|133.84|131.24|133.89|131.29|133.7|131.1|0
1635973500000|2021-11-03 21:05:00|133.82|131.22|133.61|131.01|133.82|131.22|133.59|130.99|0
1635973800000|2021-11-03 21:10:00|133.7|131.1|133.63|131.03|133.7|131.1|133.59|130.99|0
1635974100000|2021-11-03 21:15:00|133.7|131.1|133.69|131.09|133.72|131.12|133.67|131.07|0
1635974400000|2021-11-03 21:20:00|133.68|131.08|133.55|130.95|133.69|131.09|133.55|130.95|0
1635974700000|2021-11-03 21:25:00|133.56|130.96|133.65|131.05|133.65|131.05|133.54|130.94|0
1635975000000|2021-11-03 21:30:00|133.64|131.04|133.65|131.05|133.65|131.05|133.62|131.02|0
1635975300000|2021-11-03 21:35:00|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1635975600000|2021-11-03 21:40:00|133.63|131.03|133.6|131|133.66|131.06|133.47|130.87|0
1635975900000|2021-11-03 21:45:00|133.58|130.98|133.65|131.05|133.65|131.05|133.53|130.93|0
1635976500000|2021-11-03 21:55:00|133.64|131.04|133.67|131.07|133.73|131.13|133.62|131.02|0
1635976800000|2021-11-03 22:00:00|133.84|131.24|133.42|130.82|133.93|131.33|133.24|130.64|0
1635977100000|2021-11-03 22:05:00|133.24|130.64|132.97|130.37|133.42|130.82|132.97|130.37|0
1635977400000|2021-11-03 22:10:00|133.06|130.46|132.88|130.28|133.15|130.55|132.79|130.19|0
1635977700000|2021-11-03 22:15:00|132.79|130.19|132.69|130.09|132.88|130.28|132.42|129.82|0
1635978000000|2021-11-03 22:20:00|132.78|130.18|132.87|130.27|132.87|130.27|132.6|130|0
1635978300000|2021-11-03 22:25:00|132.96|130.36|132.96|130.36|132.96|130.36|132.78|130.18|0
1635978600000|2021-11-03 22:30:00|132.87|130.27|132.78|130.18|132.96|130.36|132.6|130|0
1635978900000|2021-11-03 22:35:00|132.87|130.27|133.04|130.44|133.05|130.45|132.78|130.18|0
1635979200000|2021-11-03 22:40:00|132.95|130.35|132.68|130.08|133|130.4|132.68|130.08|0
1635979500000|2021-11-03 22:45:00|132.59|129.99|132.32|129.72|132.68|130.08|132.32|129.72|0
1635979800000|2021-11-03 22:50:00|132.41|129.81|132.4|129.8|132.59|129.99|132.32|129.72|0
1635980100000|2021-11-03 22:55:00|132.49|129.89|132.49|129.89|132.49|129.89|132.31|129.71|0
1635980400000|2021-11-03 23:00:00|132.4|129.8|132.13|129.53|132.49|129.89|131.77|129.17|0
1635980700000|2021-11-03 23:05:00|132.22|129.62|130.96|128.36|132.22|129.62|130.78|128.18|0
1635981000000|2021-11-03 23:10:00|131.05|128.45|131.85|129.25|132.03|129.43|130.96|128.36|0
1635981300000|2021-11-03 23:15:00|131.94|129.34|131.76|129.16|132.03|129.43|131.67|129.07|0
1635981600000|2021-11-03 23:20:00|131.67|129.07|131.85|129.25|132.03|129.43|131.58|128.98|0
1635981900000|2021-11-03 23:25:00|131.94|129.34|131.76|129.16|131.94|129.34|131.58|128.98|0
1635982200000|2021-11-03 23:30:00|131.67|129.07|131.84|129.24|132.12|129.52|131.67|129.07|0
1635982500000|2021-11-03 23:35:00|131.8|129.2|131.75|129.15|132.02|129.42|131.75|129.15|0
1635982800000|2021-11-03 23:40:00|131.93|129.33|131.84|129.24|131.93|129.33|131.66|129.06|0
1635983100000|2021-11-03 23:45:00|131.75|129.15|131.39|128.79|131.75|129.15|131.3|128.7|0
1635983400000|2021-11-03 23:50:00|131.3|128.7|131.39|128.79|131.57|128.97|131.21|128.61|0
1635983700000|2021-11-03 23:55:00|131.38|128.78|131.11|128.51|131.56|128.96|131.02|128.42|0
1635984000000|2021-11-04 00:00:00|131.2|128.6|132.01|129.41|132.1|129.5|131.2|128.6|0
1635984300000|2021-11-04 00:05:00|131.92|129.32|132.01|129.41|132.19|129.59|131.83|129.23|0
1635984600000|2021-11-04 00:10:00|131.92|129.32|132.28|129.68|132.28|129.68|131.83|129.23|0
1635984900000|2021-11-04 00:15:00|132.37|129.77|132.36|129.76|132.45|129.85|132.09|129.49|0
1635985200000|2021-11-04 00:20:00|132.27|129.67|132.09|129.49|132.27|129.67|132|129.4|0
1635985500000|2021-11-04 00:25:00|132.14|129.54|132.36|129.76|132.45|129.85|132|129.4|0
1635985800000|2021-11-04 00:30:00|132.27|129.67|132.36|129.76|132.4|129.8|132.18|129.58|0
1635986100000|2021-11-04 00:35:00|132.45|129.85|132.81|130.21|132.9|130.3|132.45|129.85|0
1635986400000|2021-11-04 00:40:00|132.9|130.3|132.98|130.38|133.08|130.48|132.8|130.2|0
1635986700000|2021-11-04 00:45:00|133.07|130.47|132.8|130.2|133.16|130.56|132.8|130.2|0
1635987000000|2021-11-04 00:50:00|132.89|130.29|132.71|130.11|132.89|130.29|132.62|130.02|0
1635987300000|2021-11-04 00:55:00|132.62|130.02|132.8|130.2|132.89|130.29|132.62|130.02|0
1635987600000|2021-11-04 01:00:00|133.16|130.56|133.38|130.78|133.43|130.83|132.98|130.38|0
1635987900000|2021-11-04 01:05:00|133.43|130.83|133.29|130.69|133.43|130.83|133.24|130.64|0
1635988200000|2021-11-04 01:10:00|133.33|130.73|133.42|130.82|133.52|130.92|133.24|130.64|0
1635988500000|2021-11-04 01:15:00|133.33|130.73|133.51|130.91|133.51|130.91|133.33|130.73|0
1635988800000|2021-11-04 01:20:00|133.42|130.82|133.24|130.64|133.6|131|133.24|130.64|0
1635989100000|2021-11-04 01:25:00|133.15|130.55|132.96|130.36|133.15|130.55|132.87|130.27|0
1635989400000|2021-11-04 01:30:00|132.87|130.27|133.32|130.72|133.51|130.91|132.87|130.27|0
1635989700000|2021-11-04 01:35:00|133.23|130.63|133.59|130.99|133.78|131.18|133.14|130.54|0
1635990000000|2021-11-04 01:40:00|133.5|130.9|133.5|130.9|133.59|130.99|133.5|130.9|0
1635990300000|2021-11-04 01:45:00|133.41|130.81|133.68|131.08|133.77|131.17|133.23|130.63|0
1635990600000|2021-11-04 01:50:00|133.59|130.99|133.95|131.35|133.95|131.35|133.5|130.9|0
1635990900000|2021-11-04 01:55:00|133.86|131.26|133.86|131.26|134.13|131.53|133.77|131.17|0
1635991200000|2021-11-04 02:00:00|133.95|131.35|133.67|131.07|133.95|131.35|133.58|130.98|0
1635991500000|2021-11-04 02:05:00|133.76|131.16|133.49|130.89|133.76|131.16|133.4|130.8|0
1635991800000|2021-11-04 02:10:00|133.4|130.8|133.3|130.7|133.49|130.89|133.3|130.7|0
1635992100000|2021-11-04 02:15:00|133.21|130.61|133.21|130.61|133.39|130.79|133.12|130.52|0
1635992400000|2021-11-04 02:20:00|133.17|130.57|133.03|130.43|133.3|130.7|133.03|130.43|0
1635992700000|2021-11-04 02:25:00|133.12|130.52|133.11|130.51|133.21|130.61|133.07|130.47|0
1635993000000|2021-11-04 02:30:00|133.16|130.56|133.02|130.42|133.21|130.61|133.02|130.42|0
1635993300000|2021-11-04 02:35:00|133.11|130.51|133.02|130.42|133.11|130.51|132.93|130.33|0
1635993600000|2021-11-04 02:40:00|132.93|130.33|132.93|130.33|133.02|130.42|132.84|130.24|0
1635993900000|2021-11-04 02:45:00|132.88|130.28|132.92|130.32|132.93|130.33|132.83|130.23|0
1635994200000|2021-11-04 02:50:00|132.97|130.37|132.83|130.23|133.01|130.41|132.83|130.23|0
1635994500000|2021-11-04 02:55:00|132.92|130.32|132.92|130.32|133.01|130.41|132.83|130.23|0
1635994800000|2021-11-04 03:00:00|133.01|130.41|133.1|130.5|133.19|130.59|132.92|130.32|0
1635995100000|2021-11-04 03:05:00|133.01|130.41|133|130.4|133.1|130.5|133|130.4|0
1635995400000|2021-11-04 03:10:00|133.1|130.5|133|130.4|133.1|130.5|132.91|130.31|0
1635995700000|2021-11-04 03:15:00|133.05|130.45|132.91|130.31|133.05|130.45|132.91|130.31|0
1635996000000|2021-11-04 03:20:00|133|130.4|132.91|130.31|133|130.4|132.82|130.22|0
1635996300000|2021-11-04 03:25:00|133|130.4|133.09|130.49|133.09|130.49|132.91|130.31|0
1635996600000|2021-11-04 03:30:00|133.18|130.58|133.54|130.94|133.63|131.03|133.08|130.48|0
1635996900000|2021-11-04 03:35:00|133.45|130.85|133.35|130.75|133.54|130.94|133.22|130.62|0
1635997200000|2021-11-04 03:40:00|133.44|130.84|133.35|130.75|133.44|130.84|133.35|130.75|0
1635997500000|2021-11-04 03:45:00|133.44|130.84|133.62|131.02|133.62|131.02|133.44|130.84|0
1635997800000|2021-11-04 03:50:00|133.8|131.2|133.8|131.2|133.8|131.2|133.71|131.11|0
1635998100000|2021-11-04 03:55:00|133.71|131.11|133.71|131.11|133.8|131.2|133.71|131.11|0
1635998400000|2021-11-04 04:00:00|133.62|131.02|133.52|130.92|133.62|131.02|133.43|130.83|0
1635998700000|2021-11-04 04:05:00|133.43|130.83|133.43|130.83|133.52|130.92|133.34|130.74|0
1635999000000|2021-11-04 04:10:00|133.34|130.74|133.15|130.55|133.43|130.83|133.06|130.46|0
1635999300000|2021-11-04 04:15:00|133.06|130.46|133.15|130.55|133.15|130.55|133.06|130.46|0
1635999600000|2021-11-04 04:20:00|133.11|130.51|133.24|130.64|133.24|130.64|133.06|130.46|0
1635999900000|2021-11-04 04:25:00|133.15|130.55|133.06|130.46|133.15|130.55|133.06|130.46|0
1636000200000|2021-11-04 04:30:00|132.87|130.27|132.96|130.36|132.96|130.36|132.78|130.18|0
1636000500000|2021-11-04 04:35:00|133.05|130.45|133.05|130.45|133.05|130.45|132.96|130.36|0
1636000800000|2021-11-04 04:40:00|133.1|130.5|133.05|130.45|133.23|130.63|133.05|130.45|0
1636001100000|2021-11-04 04:45:00|133.14|130.54|133.32|130.72|133.32|130.72|133.14|130.54|0
1636001400000|2021-11-04 04:50:00|133.41|130.81|133.32|130.72|133.41|130.81|133.32|130.72|0
1636001700000|2021-11-04 04:55:00|133.23|130.63|133.22|130.62|133.32|130.72|133.22|130.62|0
1636002000000|2021-11-04 05:00:00|133.31|130.71|133.04|130.44|133.31|130.71|132.95|130.35|0
1636002300000|2021-11-04 05:05:00|132.95|130.35|133.31|130.71|133.31|130.71|132.95|130.35|0
1636002600000|2021-11-04 05:10:00|133.4|130.8|133.58|130.98|133.58|130.98|133.31|130.71|0
1636002900000|2021-11-04 05:15:00|133.49|130.89|133.4|130.8|133.58|130.98|133.4|130.8|0
1636003200000|2021-11-04 05:20:00|133.3|130.7|133.26|130.66|133.39|130.79|133.21|130.61|0
1636003500000|2021-11-04 05:25:00|133.21|130.61|133.39|130.79|133.39|130.79|133.12|130.52|0
1636003800000|2021-11-04 05:30:00|133.3|130.7|133.39|130.79|133.48|130.88|133.21|130.61|0
1636004100000|2021-11-04 05:35:00|133.48|130.88|133.57|130.97|133.66|131.06|133.48|130.88|0
1636004400000|2021-11-04 05:40:00|133.48|130.88|133.2|130.6|133.48|130.88|133.02|130.42|0
1636004700000|2021-11-04 05:45:00|133.11|130.51|133.29|130.69|133.29|130.69|133.11|130.51|0
1636005000000|2021-11-04 05:50:00|133.2|130.6|133.74|131.14|133.74|131.14|133.2|130.6|0
1636005300000|2021-11-04 05:55:00|133.65|131.05|133.74|131.14|133.83|131.23|133.65|131.05|0
1636005600000|2021-11-04 06:00:00|133.65|131.05|133.65|131.05|133.92|131.32|133.65|131.05|0
1636005900000|2021-11-04 06:05:00|133.56|130.96|133.46|130.86|133.56|130.96|133.1|130.5|0
1636006200000|2021-11-04 06:10:00|133.55|130.95|133.73|131.13|134.01|131.41|133.46|130.86|0
1636006500000|2021-11-04 06:15:00|133.64|131.04|133.37|130.77|133.82|131.22|133.28|130.68|0
1636006800000|2021-11-04 06:20:00|133.55|130.95|133.45|130.85|133.73|131.13|133.45|130.85|0
1636007100000|2021-11-04 06:25:00|133.36|130.76|132.55|129.95|133.36|130.76|132.46|129.86|0
1636007400000|2021-11-04 06:30:00|132.64|130.04|132.72|130.12|132.82|130.22|132.59|129.99|0
1636007700000|2021-11-04 06:35:00|132.81|130.21|132.72|130.12|132.9|130.3|132.72|130.12|0
1636008000000|2021-11-04 06:40:00|132.81|130.21|132.9|130.3|133.08|130.48|132.81|130.21|0
1636008300000|2021-11-04 06:45:00|132.99|130.39|132.81|130.21|132.99|130.39|132.72|130.12|0
1636008600000|2021-11-04 06:50:00|132.9|130.3|132.62|130.02|132.9|130.3|132.53|129.93|0
1636008900000|2021-11-04 06:55:00|132.71|130.11|133.33|130.73|133.42|130.82|132.71|130.11|0
1636009200000|2021-11-04 07:00:00|133.42|130.82|133.24|130.64|133.51|130.91|133.15|130.55|0
1636009500000|2021-11-04 07:05:00|133.04|130.84|132.94|130.74|133.08|130.88|132.85|130.65|0
1636009800000|2021-11-04 07:10:00|133.04|130.84|132.67|130.47|133.04|130.84|132.58|130.38|0
1636010100000|2021-11-04 07:15:00|132.63|130.43|132.67|130.47|132.67|130.47|132.58|130.38|0
1636010400000|2021-11-04 07:20:00|132.58|130.38|132.85|130.65|132.85|130.65|132.49|130.29|0
1636010700000|2021-11-04 07:25:00|132.76|130.56|132.57|130.37|132.76|130.56|132.57|130.37|0
1636011000000|2021-11-04 07:30:00|132.48|130.28|133.03|130.83|134.5|132.3|132.48|130.28|0
1636011300000|2021-11-04 07:35:00|132.94|130.74|132.85|130.65|133.03|130.83|132.85|130.65|0
1636011600000|2021-11-04 07:40:00|132.76|130.56|132.66|130.46|132.85|130.65|132.39|130.19|0
1636011900000|2021-11-04 07:45:00|132.57|130.37|132.57|130.37|132.75|130.55|132.48|130.28|0
1636012200000|2021-11-04 07:50:00|132.48|130.28|132.39|130.19|132.57|130.37|132.3|130.1|0
1636012500000|2021-11-04 07:55:00|132.48|130.28|132.75|130.55|132.84|130.64|132.39|130.19|0
1636012800000|2021-11-04 08:00:00|132.57|130.37|132.02|129.82|132.75|130.55|132.02|129.82|0
1636013100000|2021-11-04 08:05:00|132.11|129.91|131.84|129.64|132.11|129.91|131.48|129.28|0
1636013400000|2021-11-04 08:10:00|131.75|129.55|131.3|129.1|132.02|129.82|131.3|129.1|0
1636013700000|2021-11-04 08:15:00|131.39|129.19|130.76|128.56|131.75|129.55|130.76|128.56|0
1636014000000|2021-11-04 08:20:00|130.85|128.65|130.67|128.47|131.3|129.1|130.22|128.02|0
1636014300000|2021-11-04 08:25:00|130.58|128.38|131.74|129.54|131.74|129.54|130.49|128.29|0
1636014600000|2021-11-04 08:30:00|131.65|129.45|131.65|129.45|131.74|129.54|131.2|129|0
1636014900000|2021-11-04 08:35:00|131.74|129.54|131.74|129.54|132.1|129.9|131.65|129.45|0
1636015200000|2021-11-04 08:40:00|131.65|129.45|132.27|130.07|132.27|130.07|131.64|129.44|0
1636015500000|2021-11-04 08:45:00|132.36|130.16|132.36|130.16|132.54|130.34|132.27|130.07|0
1636015800000|2021-11-04 08:50:00|132.45|130.25|132.45|130.25|132.54|130.34|132.18|129.98|0
1636016100000|2021-11-04 08:55:00|132.41|130.21|132.45|130.25|132.63|130.43|132.36|130.16|0
1636016400000|2021-11-04 09:00:00|132.4|130.2|132.44|130.24|132.63|130.43|132.17|129.97|0
1636016700000|2021-11-04 09:05:00|132.35|130.15|132.44|130.24|132.44|130.24|132.17|129.97|0
1636017000000|2021-11-04 09:10:00|132.35|130.15|131.99|129.79|132.44|130.24|131.99|129.79|0
1636017300000|2021-11-04 09:15:00|132.08|129.88|132.08|129.88|132.17|129.97|131.99|129.79|0
1636017600000|2021-11-04 09:20:00|132.17|129.97|131.8|129.6|132.35|130.15|131.8|129.6|0
1636017900000|2021-11-04 09:25:00|131.71|129.51|131.89|129.69|131.98|129.78|131.71|129.51|0
1636018200000|2021-11-04 09:30:00|131.98|129.78|132.25|130.05|132.3|130.1|131.98|129.78|0
1636018500000|2021-11-04 09:35:00|132.34|130.14|132.56|130.36|132.56|130.36|132.25|130.05|0
1636018800000|2021-11-04 09:40:00|132.61|130.41|132.65|130.45|132.79|130.59|132.61|130.41|0
1636019100000|2021-11-04 09:45:00|132.7|130.5|132.6|130.4|132.78|130.58|132.51|130.31|0
1636019400000|2021-11-04 09:50:00|132.69|130.49|132.42|130.22|132.69|130.49|132.33|130.13|0
1636019700000|2021-11-04 09:55:00|132.33|130.13|132.28|130.08|132.42|130.22|132.06|129.86|0
1636020000000|2021-11-04 10:00:00|132.6|130.4|132.32|130.12|132.69|130.49|132.32|130.12|0
1636020300000|2021-11-04 10:05:00|132.23|130.03|132.5|130.3|132.77|130.57|132.14|129.94|0
1636020600000|2021-11-04 10:10:00|132.59|130.39|132.5|130.3|132.59|130.39|132.5|130.3|0
1636020900000|2021-11-04 10:15:00|132.46|130.26|132.5|130.3|132.5|130.3|132.23|130.03|0
1636021200000|2021-11-04 10:20:00|132.59|130.39|132.4|130.2|132.77|130.57|132.36|130.16|0
1636021500000|2021-11-04 10:25:00|132.31|130.11|132.22|130.02|132.31|130.11|132.22|130.02|0
1636021800000|2021-11-04 10:30:00|132.13|129.93|132.13|129.93|132.22|130.02|132.04|129.84|0
1636022100000|2021-11-04 10:35:00|132.22|130.02|131.86|129.66|132.22|130.02|131.86|129.66|0
1636022400000|2021-11-04 10:40:00|131.95|129.75|131.67|129.47|131.95|129.75|131.58|129.38|0
1636022700000|2021-11-04 10:45:00|131.76|129.56|131.76|129.56|131.85|129.65|131.76|129.56|0
1636023000000|2021-11-04 10:50:00|131.67|129.47|131.13|128.93|131.72|129.52|131.04|128.84|0
1636023300000|2021-11-04 10:55:00|131.22|129.02|131.31|129.11|131.4|129.2|131.22|129.02|0
1636023600000|2021-11-04 11:00:00|131.22|129.02|131.31|129.11|131.4|129.2|131.13|128.93|0
1636023900000|2021-11-04 11:05:00|131.22|129.02|131.12|128.92|131.39|129.19|131.12|128.92|0
1636024200000|2021-11-04 11:10:00|131.21|129.01|131.3|129.1|131.3|129.1|131.12|128.92|0
1636024500000|2021-11-04 11:15:00|131.21|129.01|131.39|129.19|131.48|129.28|131.21|129.01|0
1636024800000|2021-11-04 11:20:00|131.48|129.28|131.21|129.01|131.48|129.28|131.21|129.01|0
1636025100000|2021-11-04 11:25:00|131.3|129.1|131.2|129|131.39|129.19|131.2|129|0
1636025400000|2021-11-04 11:30:00|131.29|129.09|130.93|128.73|131.29|129.09|130.93|128.73|0
1636025700000|2021-11-04 11:35:00|131.02|128.82|131.56|129.36|131.92|129.72|130.93|128.73|0
1636026000000|2021-11-04 11:40:00|131.47|129.27|131.83|129.63|131.92|129.72|131.38|129.18|0
1636026300000|2021-11-04 11:45:00|131.74|129.54|131.73|129.53|132|129.8|131.73|129.53|0
1636026600000|2021-11-04 11:50:00|131.82|129.62|131.82|129.62|131.82|129.62|131.73|129.53|0
1636026900000|2021-11-04 11:55:00|131.78|129.58|131.91|129.71|132.09|129.89|131.55|129.35|0
1636027200000|2021-11-04 12:00:00|131.82|129.62|131.1|128.9|131.82|129.62|130.74|128.54|0
1636027500000|2021-11-04 12:05:00|131.01|128.81|130.65|128.45|131.19|128.99|130.65|128.45|0
1636027800000|2021-11-04 12:10:00|130.56|128.36|130.73|128.53|130.82|128.62|130.2|128|0
1636028100000|2021-11-04 12:15:00|130.56|128.36|130.55|128.35|130.91|128.71|130.46|128.26|0
1636028400000|2021-11-04 12:20:00|130.64|128.44|131|128.8|131.09|128.89|130.55|128.35|0
1636028700000|2021-11-04 12:25:00|130.91|128.71|131.22|129.02|131.31|129.11|130.82|128.62|0
1636029000000|2021-11-04 12:30:00|131.17|128.97|131.44|129.24|131.71|129.51|131.17|128.97|0
1636029300000|2021-11-04 12:35:00|131.53|129.33|131.44|129.24|131.62|129.42|131.26|129.06|0
1636029600000|2021-11-04 12:40:00|131.35|129.15|132.16|129.96|132.34|130.14|131.35|129.15|0
1636029900000|2021-11-04 12:45:00|132.25|130.05|131.7|129.5|132.25|130.05|131.61|129.41|0
1636030200000|2021-11-04 12:50:00|131.61|129.41|131.7|129.5|131.79|129.59|131.43|129.23|0
1636030500000|2021-11-04 12:55:00|131.79|129.59|131.52|129.32|131.79|129.59|131.43|129.23|0
1636030800000|2021-11-04 13:00:00|131.43|129.23|131.25|129.05|131.52|129.32|131.25|129.05|0
1636031100000|2021-11-04 13:05:00|131.16|128.96|130.8|128.6|131.34|129.14|130.8|128.6|0
1636031400000|2021-11-04 13:10:00|130.71|128.51|130.79|128.59|130.97|128.77|130.53|128.33|0
1636031700000|2021-11-04 13:15:00|130.88|128.68|131.24|129.04|131.24|129.04|130.7|128.5|0
1636032000000|2021-11-04 13:20:00|131.15|128.95|131.33|129.13|131.42|129.22|130.88|128.68|0
1636032300000|2021-11-04 13:25:00|131.42|129.22|131.5|129.3|131.86|129.66|131.24|129.04|0
1636032600000|2021-11-04 13:30:00|131.59|129.39|132.4|130.2|132.67|130.47|131.23|129.03|0
1636032900000|2021-11-04 13:35:00|132.49|130.29|131.68|129.48|132.76|130.56|131.41|129.21|0
1636033200000|2021-11-04 13:40:00|131.86|129.66|130.42|128.22|131.95|129.75|130.24|128.04|0
1636033500000|2021-11-04 13:45:00|130.51|128.31|129.8|127.6|130.6|128.4|129.71|127.51|0
1636033800000|2021-11-04 13:50:00|129.97|127.77|128.29|126.09|130.15|127.95|128.11|125.91|0
1636034100000|2021-11-04 13:55:00|128.2|126|130.11|127.91|130.11|127.91|127.41|125.21|0
1636034400000|2021-11-04 14:00:00|130.02|127.82|129.66|127.46|130.55|128.35|129.31|127.11|0
1636034700000|2021-11-04 14:05:00|129.75|127.55|130.01|127.81|130.19|127.99|129.4|127.2|0
1636035000000|2021-11-04 14:10:00|130.1|127.9|128.43|126.23|130.1|127.9|128.43|126.23|0
1636035300000|2021-11-04 14:15:00|128.34|126.14|128.69|126.49|128.69|126.49|127.9|125.7|0
1636035600000|2021-11-04 14:20:00|128.6|126.4|128.77|126.57|129.04|126.84|128.34|126.14|0
1636035900000|2021-11-04 14:25:00|128.95|126.75|129.04|126.84|129.39|127.19|128.69|126.49|0
1636036200000|2021-11-04 14:30:00|128.95|126.75|128.25|126.05|128.95|126.75|127.98|125.78|0
1636036500000|2021-11-04 14:35:00|128.33|126.13|128.16|125.96|128.59|126.39|128.07|125.87|0
1636036800000|2021-11-04 14:40:00|128.24|126.04|129.64|127.44|129.73|127.53|128.07|125.87|0
1636037100000|2021-11-04 14:45:00|129.46|127.26|128.26|126.06|129.64|127.44|128.17|125.97|0
1636037400000|2021-11-04 14:50:00|128.22|126.02|129.57|127.37|129.66|127.46|128.22|126.02|0
1636037700000|2021-11-04 14:55:00|129.48|127.28|129.92|127.72|130.1|127.9|128.87|126.67|0
1636038000000|2021-11-04 15:00:00|130.01|127.81|131.06|128.86|131.24|129.04|130.01|127.81|0
1636038300000|2021-11-04 15:05:00|130.98|128.78|131.06|128.86|131.33|129.13|130.62|128.42|0
1636038600000|2021-11-04 15:10:00|131.15|128.95|131.33|129.13|131.33|129.13|130.09|127.89|0
1636038900000|2021-11-04 15:15:00|131.24|129.04|131.59|129.39|132.21|130.01|131.15|128.95|0
1636039200000|2021-11-04 15:20:00|131.68|129.48|134.19|131.99|134.28|132.08|131.5|129.3|0
1636039500000|2021-11-04 15:25:00|134.1|131.9|134|131.8|134.27|132.07|133.64|131.44|0
1636039800000|2021-11-04 15:30:00|134.09|131.89|133.28|131.08|134.54|132.34|132.65|130.45|0
1636040100000|2021-11-04 15:35:00|133.37|131.17|133.01|130.81|133.82|131.62|132.74|130.54|0
1636040400000|2021-11-04 15:40:00|132.92|130.72|132.65|130.45|133.55|131.35|132.56|130.36|0
1636040700000|2021-11-04 15:45:00|132.56|130.36|133.63|131.43|133.63|131.43|132.29|130.09|0
1636041000000|2021-11-04 15:50:00|133.72|131.52|132.73|130.53|134.08|131.88|132.73|130.53|0
1636041300000|2021-11-04 15:55:00|132.64|130.44|130.86|128.66|132.73|130.53|130.77|128.57|0
1636041600000|2021-11-04 16:00:00|130.77|128.57|130.68|128.48|131.12|128.92|130.42|128.22|0
1636041900000|2021-11-04 16:05:00|130.59|128.39|130.41|128.21|130.77|128.57|130.33|128.13|0
1636042200000|2021-11-04 16:10:00|130.32|128.12|130.06|127.86|130.59|128.39|129.88|127.68|0
1636042500000|2021-11-04 16:15:00|129.97|127.77|130.5|128.3|131.03|128.83|129.88|127.68|0
1636042800000|2021-11-04 16:20:00|130.58|128.38|132|129.8|132|129.8|130.5|128.3|0
1636043100000|2021-11-04 16:25:00|132.09|129.89|132.16|129.96|132.79|130.59|131.9|129.7|0
1636043400000|2021-11-04 16:30:00|132.07|129.87|132.1|129.9|133.4|131.2|132.07|129.87|0
1636043700000|2021-11-04 16:35:00|132.19|129.99|132.18|129.98|132.63|130.43|131.73|129.53|0
1636044000000|2021-11-04 16:40:00|132.27|130.07|132|129.8|132.45|130.25|132|129.8|0
1636044300000|2021-11-04 16:45:00|132.09|129.89|132.08|129.88|132.8|130.6|131.82|129.62|0
1636044600000|2021-11-04 16:50:00|132.17|129.97|132.17|129.97|132.62|130.42|131.82|129.62|0
1636044900000|2021-11-04 16:55:00|132.26|130.06|132.35|130.15|132.44|130.24|131.9|129.7|0
1636045200000|2021-11-04 17:00:00|132.17|129.97|134.52|132.32|134.74|132.54|132.17|129.97|0
1636045500000|2021-11-04 17:05:00|134.47|132.27|133.75|131.55|134.74|132.54|133.66|131.46|0
1636045800000|2021-11-04 17:10:00|133.66|131.46|133.04|130.84|133.75|131.55|132.86|130.66|0
1636046100000|2021-11-04 17:15:00|133.12|130.92|133.03|130.83|133.57|131.37|133.03|130.83|0
1636046400000|2021-11-04 17:20:00|132.85|130.65|133.03|130.83|133.75|131.55|132.77|130.57|0
1636046700000|2021-11-04 17:25:00|133.21|131.01|132.76|130.56|133.39|131.19|132.67|130.47|0
1636047000000|2021-11-04 17:30:00|132.67|130.47|133.38|131.18|133.47|131.27|132.32|130.12|0
1636047300000|2021-11-04 17:35:00|133.29|131.09|132.84|130.64|133.74|131.54|132.76|130.56|0
1636047600000|2021-11-04 17:40:00|132.93|130.73|132.04|129.84|132.93|130.73|132.04|129.84|0
1636047900000|2021-11-04 17:45:00|132.13|129.93|132.39|130.19|132.48|130.28|131.69|129.49|0
1636048200000|2021-11-04 17:50:00|132.31|130.11|132.21|130.01|132.66|130.46|132.13|129.93|0
1636048500000|2021-11-04 17:55:00|131.95|129.75|131.95|129.75|132.04|129.84|131.59|129.39|0
1636048800000|2021-11-04 18:00:00|131.86|129.66|134.35|132.15|134.35|132.15|131.68|129.48|0
1636049100000|2021-11-04 18:05:00|134.26|132.06|132.83|130.63|134.44|132.24|132.65|130.45|0
1636049400000|2021-11-04 18:10:00|132.74|130.54|132.56|130.36|133.01|130.81|132.56|130.36|0
1636049700000|2021-11-04 18:15:00|132.65|130.45|133|130.8|133.72|131.52|132.56|130.36|0
1636050000000|2021-11-04 18:20:00|132.91|130.71|132.38|130.18|133.18|130.98|132.33|130.13|0
1636050300000|2021-11-04 18:25:00|132.47|130.27|132.73|130.53|132.91|130.71|132.2|130|0
1636050600000|2021-11-04 18:30:00|132.64|130.44|132.91|130.71|133.35|131.15|132.55|130.35|0
1636050900000|2021-11-04 18:35:00|132.82|130.62|132.9|130.7|133.08|130.88|132.46|130.26|0
1636051200000|2021-11-04 18:40:00|132.73|130.53|132.46|130.26|132.81|130.61|132.37|130.17|0
1636051500000|2021-11-04 18:45:00|132.37|130.17|132.45|130.25|132.63|130.43|132.19|129.99|0
1636051800000|2021-11-04 18:50:00|132.36|130.16|132.9|130.7|132.9|130.7|132.01|129.81|0
1636052100000|2021-11-04 18:55:00|132.81|130.61|133.7|131.5|133.79|131.59|132.45|130.25|0
1636052400000|2021-11-04 19:00:00|133.79|131.59|133.87|131.67|134.41|132.21|133.16|130.96|0
1636052700000|2021-11-04 19:05:00|133.96|131.76|134.05|131.85|134.5|132.3|133.61|131.41|0
1636053000000|2021-11-04 19:10:00|133.87|131.67|133.24|131.04|133.96|131.76|133.07|130.87|0
1636053300000|2021-11-04 19:15:00|133.15|130.95|133.15|130.95|133.78|131.58|132.89|130.69|0
1636053600000|2021-11-04 19:20:00|133.24|131.04|132.79|130.59|133.24|131.04|132.35|130.15|0
1636053900000|2021-11-04 19:25:00|132.7|130.5|133.06|130.86|133.24|131.04|132.35|130.15|0
1636054200000|2021-11-04 19:30:00|132.97|130.77|132.25|130.05|132.97|130.77|132.17|129.97|0
1636054500000|2021-11-04 19:35:00|132.34|130.14|133.14|130.94|133.14|130.94|132.16|129.96|0
1636054800000|2021-11-04 19:40:00|133.05|130.85|132.53|130.33|134.04|131.84|132.36|130.16|0
1636055100000|2021-11-04 19:45:00|132.44|130.24|130.75|128.55|132.71|130.51|130.75|128.55|0
1636055400000|2021-11-04 19:50:00|130.84|128.64|129.96|127.76|131.11|128.91|129.96|127.76|0
1636055700000|2021-11-04 19:55:00|130.22|128.02|128.81|126.61|131.02|128.82|128.64|126.44|0
1636056000000|2021-11-04 20:00:00|128.64|126.44|130.02|127.82|130.54|128.34|128.55|126.35|0
1636056300000|2021-11-04 20:05:00|129.93|127.73|129.93|127.73|130.11|127.91|129.58|127.38|0
1636056600000|2021-11-04 20:10:00|129.84|127.64|129.4|127.2|130.02|127.82|129.31|127.11|0
1636056900000|2021-11-04 20:15:00|129.69|127.09|129.6|127|129.86|127.26|129.51|126.91|0
1636057200000|2021-11-04 20:20:00|129.69|127.09|129.51|126.91|129.69|127.09|129.42|126.82|0
1636057500000|2021-11-04 20:25:00|129.42|126.82|129.51|126.91|129.51|126.91|129.42|126.82|0
1636057800000|2021-11-04 20:30:00|129.5|126.9|128.63|126.03|129.5|126.9|128.63|126.03|0
1636058100000|2021-11-04 20:35:00|128.54|125.94|129.5|126.9|129.5|126.9|128.46|125.86|0
1636058400000|2021-11-04 20:40:00|129.41|126.81|129.5|126.9|129.59|126.99|129.41|126.81|0
1636058700000|2021-11-04 20:45:00|129.59|126.99|129.85|127.25|129.85|127.25|129.32|126.72|0
1636059000000|2021-11-04 20:50:00|129.76|127.16|129.58|126.98|129.93|127.33|129.58|126.98|0
1636059300000|2021-11-04 20:55:00|129.49|126.89|129.62|127.02|129.75|127.15|129.32|126.72|0
1636059600000|2021-11-04 21:00:00|129.61|127.01|129.66|127.06|129.66|127.06|129.52|126.92|0
1636059900000|2021-11-04 21:05:00|129.67|127.07|129.62|127.02|129.72|127.12|129.6|127|0
1636060200000|2021-11-04 21:10:00|129.66|127.06|129.47|126.87|129.66|127.06|129.46|126.86|0
1636060500000|2021-11-04 21:15:00|129.48|126.88|129.47|126.87|129.5|126.9|129.47|126.87|0
1636061100000|2021-11-04 21:25:00|129.45|126.85|129.47|126.87|129.47|126.87|129.45|126.85|0
1636061400000|2021-11-04 21:30:00|129.45|126.85|129.44|126.84|129.46|126.86|129.44|126.84|0
1636061700000|2021-11-04 21:35:00|129.43|126.83|129.37|126.77|129.46|126.86|129.37|126.77|0
1636062000000|2021-11-04 21:40:00|129.79|127.19|129.5|126.9|129.79|127.19|129.5|126.9|0
1636062300000|2021-11-04 21:45:00|129.58|126.98|129.52|126.92|129.58|126.98|129.49|126.89|0
1636062600000|2021-11-04 21:50:00|129.58|126.98|129.5|126.9|129.58|126.98|129.5|126.9|0
1636062900000|2021-11-04 21:55:00|129.58|126.98|129.72|127.12|129.72|127.12|129.5|126.9|0
1636063200000|2021-11-04 22:00:00|129.95|127.35|130.16|127.56|130.3|127.7|129.72|127.12|0
1636063500000|2021-11-04 22:05:00|130.25|127.65|130.16|127.56|130.25|127.65|130.07|127.47|0
1636063800000|2021-11-04 22:10:00|130.07|127.47|129.8|127.2|130.07|127.47|129.8|127.2|0
1636064100000|2021-11-04 22:15:00|129.89|127.29|129.45|126.85|129.98|127.38|129.45|126.85|0
1636064400000|2021-11-04 22:20:00|129.63|127.03|129.01|126.41|129.63|127.03|129.01|126.41|0
1636064700000|2021-11-04 22:25:00|128.92|126.32|128.83|126.23|128.92|126.32|128.49|125.89|0
1636065000000|2021-11-04 22:30:00|128.75|126.15|128.92|126.32|129.01|126.41|128.57|125.97|0
1636065300000|2021-11-04 22:35:00|128.83|126.23|128.92|126.32|128.92|126.32|128.57|125.97|0
1636065600000|2021-11-04 22:40:00|129|126.4|129.18|126.58|129.27|126.67|129|126.4|0
1636065900000|2021-11-04 22:45:00|129.09|126.49|128.74|126.14|129.18|126.58|128.74|126.14|0
1636066200000|2021-11-04 22:50:00|128.65|126.05|129.08|126.48|129.08|126.48|128.56|125.96|0
1636066500000|2021-11-04 22:55:00|129|126.4|128.82|126.22|129|126.4|128.73|126.13|0
1636066800000|2021-11-04 23:00:00|128.73|126.13|128.9|126.3|129.08|126.48|128.73|126.13|0
1636067100000|2021-11-04 23:05:00|128.99|126.39|128.64|126.04|128.99|126.39|128.64|126.04|0
1636067400000|2021-11-04 23:10:00|128.73|126.13|128.81|126.21|128.81|126.21|128.64|126.04|0
1636067700000|2021-11-04 23:15:00|128.9|126.3|129.03|126.43|129.07|126.47|128.9|126.3|0
1636068000000|2021-11-04 23:20:00|129.07|126.47|129.16|126.56|129.33|126.73|129.07|126.47|0
1636068300000|2021-11-04 23:25:00|129.07|126.47|129.33|126.73|129.33|126.73|129.07|126.47|0
1636068600000|2021-11-04 23:30:00|129.24|126.64|128.72|126.12|129.33|126.73|128.63|126.03|0
1636068900000|2021-11-04 23:35:00|128.63|126.03|128.98|126.38|129.06|126.46|128.63|126.03|0
1636069200000|2021-11-04 23:40:00|128.97|126.37|128.8|126.2|129.06|126.46|128.62|126.02|0
1636069500000|2021-11-04 23:45:00|128.71|126.11|128.62|126.02|128.71|126.11|128.53|125.93|0
1636069800000|2021-11-04 23:50:00|128.53|125.93|128.1|125.5|128.53|125.93|128.1|125.5|0
1636070100000|2021-11-04 23:55:00|128.01|125.41|128.09|125.49|128.27|125.67|127.92|125.32|0
1636070400000|2021-11-05 00:00:00|128.01|125.41|128.44|125.84|128.53|125.93|128.01|125.41|0
1636070700000|2021-11-05 00:05:00|128.35|125.75|128.61|126.01|128.87|126.27|128.27|125.67|0
1636071000000|2021-11-05 00:10:00|128.66|126.06|128.96|126.36|128.96|126.36|128.52|125.92|0
1636071300000|2021-11-05 00:15:00|128.87|126.27|128.61|126.01|128.96|126.36|128.43|125.83|0
1636071600000|2021-11-05 00:20:00|128.69|126.09|128.69|126.09|128.95|126.35|128.6|126|0
1636071900000|2021-11-05 00:25:00|128.78|126.18|129.21|126.61|129.39|126.79|128.78|126.18|0
1636072200000|2021-11-05 00:30:00|129.3|126.7|129.82|127.22|129.82|127.22|129.21|126.61|0
1636072500000|2021-11-05 00:35:00|129.78|127.18|129.82|127.22|130|127.4|129.73|127.13|0
1636072800000|2021-11-05 00:40:00|129.91|127.31|129.73|127.13|130.17|127.57|129.73|127.13|0
1636073100000|2021-11-05 00:45:00|129.82|127.22|129.73|127.13|129.99|127.39|129.64|127.04|0
1636073400000|2021-11-05 00:50:00|129.82|127.22|129.73|127.13|129.99|127.39|129.73|127.13|0
1636073700000|2021-11-05 00:55:00|129.64|127.04|129.55|126.95|129.73|127.13|129.46|126.86|0
1636074000000|2021-11-05 01:00:00|129.46|126.86|130.51|127.91|130.51|127.91|129.46|126.86|0
1636074300000|2021-11-05 01:05:00|130.34|127.74|129.89|127.29|130.42|127.82|129.81|127.21|0
1636074600000|2021-11-05 01:10:00|129.81|127.21|129.63|127.03|129.98|127.38|129.54|126.94|0
1636074900000|2021-11-05 01:15:00|129.54|126.94|129.45|126.85|129.54|126.94|129.1|126.5|0
1636075200000|2021-11-05 01:20:00|129.54|126.94|129.19|126.59|129.62|127.02|129.1|126.5|0
1636075500000|2021-11-05 01:25:00|129.1|126.5|129.53|126.93|129.71|127.11|129.1|126.5|0
1636075800000|2021-11-05 01:30:00|129.71|127.11|130.14|127.54|130.15|127.55|129.58|126.98|0
1636076100000|2021-11-05 01:35:00|130.06|127.46|130.67|128.07|130.76|128.16|129.79|127.19|0
1636076400000|2021-11-05 01:40:00|130.58|127.98|130.4|127.8|130.67|128.07|130.23|127.63|0
1636076700000|2021-11-05 01:45:00|130.32|127.72|130.05|127.45|130.4|127.8|129.87|127.27|0
1636077000000|2021-11-05 01:50:00|129.96|127.36|130.22|127.62|130.31|127.71|129.87|127.27|0
1636077300000|2021-11-05 01:55:00|130.27|127.67|130.48|127.88|130.66|128.06|130.27|127.67|0
1636077600000|2021-11-05 02:00:00|130.53|127.93|130.31|127.71|130.66|128.06|130.26|127.66|0
1636077900000|2021-11-05 02:05:00|130.22|127.62|129.95|127.35|130.22|127.62|129.78|127.18|0
1636078200000|2021-11-05 02:10:00|129.86|127.26|129.95|127.35|130.04|127.44|129.77|127.17|0
1636078500000|2021-11-05 02:15:00|129.86|127.26|130.03|127.43|130.21|127.61|129.86|127.26|0
1636078800000|2021-11-05 02:20:00|129.95|127.35|129.94|127.34|130.21|127.61|129.94|127.34|0
1636079100000|2021-11-05 02:25:00|129.86|127.26|129.5|126.9|129.86|127.26|129.5|126.9|0
1636079400000|2021-11-05 02:30:00|129.59|126.99|129.85|127.25|129.85|127.25|129.5|126.9|0
1636079700000|2021-11-05 02:35:00|129.76|127.16|129.76|127.16|129.85|127.25|129.67|127.07|0
1636080000000|2021-11-05 02:40:00|129.85|127.25|129.58|126.98|129.85|127.25|129.5|126.9|0
1636080300000|2021-11-05 02:45:00|129.67|127.07|129.41|126.81|129.76|127.16|129.14|126.54|0
1636080600000|2021-11-05 02:50:00|129.36|126.76|129.4|126.8|129.49|126.89|129.32|126.72|0
1636080900000|2021-11-05 02:55:00|129.49|126.89|129.58|126.98|129.58|126.98|129.31|126.71|0
1636081200000|2021-11-05 03:00:00|129.4|126.8|129.4|126.8|129.58|126.98|129.14|126.54|0
1636081500000|2021-11-05 03:05:00|129.49|126.89|129.35|126.75|129.49|126.89|129.31|126.71|0
1636081800000|2021-11-05 03:10:00|129.31|126.71|129.31|126.71|129.48|126.88|129.22|126.62|0
1636082100000|2021-11-05 03:15:00|129.39|126.79|129.3|126.7|129.39|126.79|129.22|126.62|0
1636082400000|2021-11-05 03:20:00|129.39|126.79|129.39|126.79|129.48|126.88|129.22|126.62|0
1636082700000|2021-11-05 03:25:00|129.3|126.7|129.39|126.79|129.39|126.79|129.21|126.61|0
1636083000000|2021-11-05 03:30:00|129.47|126.87|129.38|126.78|129.47|126.87|129.3|126.7|0
1636083300000|2021-11-05 03:35:00|129.47|126.87|129.38|126.78|129.47|126.87|129.38|126.78|0
1636083600000|2021-11-05 03:40:00|129.47|126.87|129.91|127.31|130.08|127.48|129.47|126.87|0
1636083900000|2021-11-05 03:45:00|129.99|127.39|129.64|127.04|130.08|127.48|129.55|126.95|0
1636084200000|2021-11-05 03:50:00|129.55|126.95|129.46|126.86|129.64|127.04|129.46|126.86|0
1636084500000|2021-11-05 03:55:00|129.37|126.77|129.37|126.77|129.37|126.77|129.28|126.68|0
1636084800000|2021-11-05 04:00:00|129.42|126.82|129.37|126.77|129.46|126.86|129.37|126.77|0
1636085100000|2021-11-05 04:05:00|129.28|126.68|129.1|126.5|129.37|126.77|129.1|126.5|0
1636085400000|2021-11-05 04:10:00|129.19|126.59|129.1|126.5|129.19|126.59|129.01|126.41|0
1636085700000|2021-11-05 04:15:00|129.01|126.41|129.1|126.5|129.19|126.59|129.01|126.41|0
1636086000000|2021-11-05 04:20:00|129.19|126.59|129.18|126.58|129.19|126.59|129.1|126.5|0
1636086300000|2021-11-05 04:25:00|129.27|126.67|129.18|126.58|129.27|126.67|129.18|126.58|0
1636086600000|2021-11-05 04:30:00|129.09|126.49|129|126.4|129.18|126.58|128.92|126.32|0
1636086900000|2021-11-05 04:35:00|128.92|126.32|128.83|126.23|129.09|126.49|128.74|126.14|0
1636087200000|2021-11-05 04:40:00|128.91|126.31|129|126.4|129.09|126.49|128.91|126.31|0
1636087500000|2021-11-05 04:45:00|128.91|126.31|129|126.4|129|126.4|128.91|126.31|0
1636087800000|2021-11-05 04:50:00|128.91|126.31|128.91|126.31|129|126.4|128.91|126.31|0
1636088100000|2021-11-05 04:55:00|128.82|126.22|128.9|126.3|128.99|126.39|128.82|126.22|0
1636088400000|2021-11-05 05:00:00|128.95|126.35|128.99|126.39|128.99|126.39|128.82|126.22|0
1636088700000|2021-11-05 05:05:00|129.08|126.48|129.07|126.47|129.25|126.65|128.9|126.3|0
1636089000000|2021-11-05 05:10:00|129.16|126.56|129.12|126.52|129.25|126.65|128.99|126.39|0
1636089300000|2021-11-05 05:15:00|129.07|126.47|128.98|126.38|129.16|126.56|128.98|126.38|0
1636089600000|2021-11-05 05:20:00|129.07|126.47|129.15|126.55|129.16|126.56|128.98|126.38|0
1636089900000|2021-11-05 05:25:00|129.07|126.47|128.98|126.38|129.15|126.55|128.89|126.29|0
1636090200000|2021-11-05 05:30:00|128.89|126.29|129.06|126.46|129.06|126.46|128.89|126.29|0
1636090500000|2021-11-05 05:35:00|128.97|126.37|128.89|126.29|129.06|126.46|128.89|126.29|0
1636090800000|2021-11-05 05:40:00|128.97|126.37|129.06|126.46|129.06|126.46|128.97|126.37|0
1636091100000|2021-11-05 05:45:00|129.14|126.54|129.14|126.54|129.23|126.63|129.06|126.46|0
1636091400000|2021-11-05 05:50:00|129.05|126.45|130.1|127.5|130.1|127.5|129.05|126.45|0
1636091700000|2021-11-05 05:55:00|130.18|127.58|130.18|127.58|130.27|127.67|130.1|127.5|0
1636092000000|2021-11-05 06:00:00|130.45|127.85|130.18|127.58|130.53|127.93|130.01|127.41|0
1636092300000|2021-11-05 06:05:00|130.27|127.67|130.18|127.58|130.35|127.75|130.18|127.58|0
1636092600000|2021-11-05 06:10:00|130.26|127.66|130.09|127.49|130.35|127.75|130|127.4|0
1636092900000|2021-11-05 06:15:00|130.17|127.57|130.08|127.48|130.26|127.66|130.08|127.48|0
1636093200000|2021-11-05 06:20:00|130.17|127.57|130.43|127.83|130.43|127.83|130.17|127.57|0
1636093500000|2021-11-05 06:25:00|130.35|127.75|130.52|127.92|130.52|127.92|130.34|127.74|0
1636093800000|2021-11-05 06:30:00|130.61|128.01|130.69|128.09|130.69|128.09|130.52|127.92|0
1636094100000|2021-11-05 06:35:00|130.6|128|130.51|127.91|130.69|128.09|130.43|127.83|0
1636094400000|2021-11-05 06:40:00|130.42|127.82|130.34|127.74|130.51|127.91|130.34|127.74|0
1636094700000|2021-11-05 06:45:00|130.42|127.82|130.77|128.17|130.77|128.17|130.42|127.82|0
1636095000000|2021-11-05 06:50:00|130.82|128.22|130.59|127.99|130.86|128.26|130.59|127.99|0
1636095300000|2021-11-05 06:55:00|130.64|128.04|130.42|127.82|130.86|128.26|130.42|127.82|0
1636095600000|2021-11-05 07:00:00|130.5|127.9|130.85|128.25|131.03|128.43|130.5|127.9|0
1636095900000|2021-11-05 07:05:00|130.65|128.45|130.83|128.63|130.91|128.71|130.56|128.36|0
1636096200000|2021-11-05 07:10:00|130.91|128.71|130.91|128.71|131|128.8|130.74|128.54|0
1636096500000|2021-11-05 07:15:00|131|128.8|131|128.8|131|128.8|130.73|128.53|0
1636096800000|2021-11-05 07:20:00|130.95|128.75|130.82|128.62|131|128.8|130.73|128.53|0
1636097100000|2021-11-05 07:25:00|130.91|128.71|131.26|129.06|131.35|129.15|130.82|128.62|0
1636097400000|2021-11-05 07:30:00|131.34|129.14|131.87|129.67|131.87|129.67|131.26|129.06|0
1636097700000|2021-11-05 07:35:00|131.78|129.58|131.69|129.49|131.87|129.67|131.52|129.32|0
1636098000000|2021-11-05 07:40:00|131.78|129.58|131.6|129.4|131.96|129.76|131.51|129.31|0
1636098300000|2021-11-05 07:45:00|131.51|129.31|131.42|129.22|131.6|129.4|131.42|129.22|0
1636098600000|2021-11-05 07:50:00|131.33|129.13|131.24|129.04|131.33|129.13|131.24|129.04|0
1636098900000|2021-11-05 07:55:00|131.16|128.96|130.98|128.78|131.16|128.96|130.8|128.6|0
1636099200000|2021-11-05 08:00:00|130.8|128.6|130.18|127.98|130.89|128.69|130.18|127.98|0
1636099500000|2021-11-05 08:05:00|130.27|128.07|129.92|127.72|130.36|128.16|129.83|127.63|0
1636099800000|2021-11-05 08:10:00|129.88|127.68|129.22|127.02|130.53|128.33|129.13|126.93|0
1636100100000|2021-11-05 08:15:00|129.17|126.97|129.13|126.93|129.39|127.19|128.95|126.75|0
1636100400000|2021-11-05 08:20:00|129.08|126.88|128.95|126.75|129.3|127.1|128.86|126.66|0
1636100700000|2021-11-05 08:25:00|128.86|126.66|129.47|127.27|129.73|127.53|128.78|126.58|0
1636101000000|2021-11-05 08:30:00|129.38|127.18|129.56|127.36|129.82|127.62|129.38|127.18|0
1636101300000|2021-11-05 08:35:00|129.64|127.44|129.55|127.35|129.64|127.44|129.21|127.01|0
1636101600000|2021-11-05 08:40:00|129.64|127.44|129.46|127.26|129.81|127.61|129.38|127.18|0
1636101900000|2021-11-05 08:45:00|129.55|127.35|129.55|127.35|129.55|127.35|129.37|127.17|0
1636102200000|2021-11-05 08:50:00|129.46|127.26|129.46|127.26|129.55|127.35|129.37|127.17|0
1636102500000|2021-11-05 08:55:00|129.37|127.17|129.54|127.34|129.81|127.61|129.37|127.17|0
1636102800000|2021-11-05 09:00:00|129.46|127.26|128.67|126.47|129.46|127.26|128.58|126.38|0
1636103100000|2021-11-05 09:05:00|128.58|126.38|128.84|126.64|129.02|126.82|128.58|126.38|0
1636103400000|2021-11-05 09:10:00|128.75|126.55|128.84|126.64|129.01|126.81|128.75|126.55|0
1636103700000|2021-11-05 09:15:00|128.75|126.55|128.84|126.64|128.92|126.72|128.66|126.46|0
1636104000000|2021-11-05 09:20:00|128.75|126.55|128.79|126.59|128.84|126.64|128.57|126.37|0
1636104300000|2021-11-05 09:25:00|128.83|126.63|128.22|126.02|128.83|126.63|127.96|125.76|0
1636104600000|2021-11-05 09:30:00|128.14|125.94|128.05|125.85|128.22|126.02|127.87|125.67|0
1636104900000|2021-11-05 09:35:00|128.13|125.93|127.87|125.67|128.31|126.11|127.7|125.5|0
1636105200000|2021-11-05 09:40:00|127.96|125.76|127.61|125.41|127.96|125.76|127.52|125.32|0
1636105500000|2021-11-05 09:45:00|127.52|125.32|127.09|124.89|127.61|125.41|127.09|124.89|0
1636105800000|2021-11-05 09:50:00|127.18|124.98|127|124.8|127.18|124.98|126.74|124.54|0
1636106100000|2021-11-05 09:55:00|126.91|124.71|126.65|124.45|126.91|124.71|126.4|124.2|0
1636106400000|2021-11-05 10:00:00|126.22|124.02|127.21|125.01|128.25|126.05|126.14|123.94|0
1636106700000|2021-11-05 10:05:00|127.3|125.1|127.04|124.84|127.38|125.18|126.95|124.75|0
1636107000000|2021-11-05 10:10:00|126.95|124.75|127.12|124.92|127.21|125.01|126.95|124.75|0
1636107300000|2021-11-05 10:15:00|127.04|124.84|126.78|124.58|127.12|124.92|126.52|124.32|0
1636107600000|2021-11-05 10:20:00|126.69|124.49|126.52|124.32|126.78|124.58|126.43|124.23|0
1636107900000|2021-11-05 10:25:00|126.6|124.4|126.69|124.49|126.77|124.57|126.34|124.14|0
1636108200000|2021-11-05 10:30:00|126.77|124.57|126.85|124.65|127.03|124.83|126.77|124.57|0
1636108500000|2021-11-05 10:35:00|126.77|124.57|126.77|124.57|126.94|124.74|126.68|124.48|0
1636108800000|2021-11-05 10:40:00|126.68|124.48|126.98|124.78|127.02|124.82|126.68|124.48|0
1636109100000|2021-11-05 10:45:00|127.02|124.82|126.76|124.56|127.02|124.82|126.68|124.48|0
1636109400000|2021-11-05 10:50:00|126.68|124.48|126.33|124.13|126.76|124.56|126.25|124.05|0
1636109700000|2021-11-05 10:55:00|126.42|124.22|126.24|124.04|126.55|124.35|126.24|124.04|0
1636110000000|2021-11-05 11:00:00|126.33|124.13|126.33|124.13|126.58|124.38|126.07|123.87|0
1636110300000|2021-11-05 11:05:00|126.41|124.21|126.24|124.04|126.41|124.21|126.07|123.87|0
1636110600000|2021-11-05 11:10:00|126.15|123.95|126.62|124.42|126.84|124.64|125.64|123.44|0
1636110900000|2021-11-05 11:15:00|126.66|124.46|126.75|124.55|127.01|124.81|126.66|124.46|0
1636111200000|2021-11-05 11:20:00|127|124.8|127.26|125.06|127.26|125.06|126.75|124.55|0
1636111500000|2021-11-05 11:25:00|127.17|124.97|127.69|125.49|127.86|125.66|126.91|124.71|0
1636111800000|2021-11-05 11:30:00|127.77|125.57|127.17|124.97|127.9|125.7|126.91|124.71|0
1636112100000|2021-11-05 11:35:00|127.08|124.88|126.82|124.62|127.08|124.88|126.74|124.54|0
1636112400000|2021-11-05 11:40:00|126.74|124.54|126.69|124.49|126.99|124.79|126.65|124.45|0
1636112700000|2021-11-05 11:45:00|126.65|124.45|126.73|124.53|126.82|124.62|126.56|124.36|0
1636113000000|2021-11-05 11:50:00|126.82|124.62|126.81|124.61|127.07|124.87|126.81|124.61|0
1636113300000|2021-11-05 11:55:00|126.73|124.53|126.64|124.44|126.9|124.7|126.64|124.44|0
1636113600000|2021-11-05 12:00:00|126.47|124.27|126.9|124.7|126.98|124.78|126.47|124.27|0
1636113900000|2021-11-05 12:05:00|126.81|124.61|126.89|124.69|126.98|124.78|126.55|124.35|0
1636114200000|2021-11-05 12:10:00|126.98|124.78|126.72|124.52|126.98|124.78|126.38|124.18|0
1636114500000|2021-11-05 12:15:00|126.63|124.43|126.46|124.26|126.89|124.69|126.37|124.17|0
1636114800000|2021-11-05 12:20:00|126.55|124.35|126.29|124.09|126.63|124.43|126.29|124.09|0
1636115100000|2021-11-05 12:25:00|126.37|124.17|126.33|124.13|126.54|124.34|126.11|123.91|0
1636115400000|2021-11-05 12:30:00|126.37|124.17|124.41|122.21|126.97|124.77|124.33|122.13|0
1636115700000|2021-11-05 12:35:00|124.33|122.13|123.87|121.67|125.1|122.9|122.48|120.28|0
1636116000000|2021-11-05 12:40:00|123.96|121.76|123.53|121.33|124.04|121.84|123.11|120.91|0
1636116300000|2021-11-05 12:45:00|123.45|121.25|122.94|120.74|124.04|121.84|122.86|120.66|0
1636116600000|2021-11-05 12:50:00|122.86|120.66|122.35|120.15|123.28|121.08|122.35|120.15|0
1636116900000|2021-11-05 12:55:00|122.43|120.23|123.8|121.6|123.97|121.77|122.43|120.23|0
1636117200000|2021-11-05 13:00:00|123.72|121.52|123.71|121.51|124.3|122.1|123.46|121.26|0
1636117500000|2021-11-05 13:05:00|123.8|121.6|123.63|121.43|123.88|121.68|123.54|121.34|0
1636117800000|2021-11-05 13:10:00|123.54|121.34|123.37|121.17|123.96|121.76|123.37|121.17|0
1636118100000|2021-11-05 13:15:00|123.46|121.26|123.29|121.09|123.46|121.26|123.12|120.92|0
1636118400000|2021-11-05 13:20:00|123.2|121|122.2|120|123.2|121|122.11|119.91|0
1636118700000|2021-11-05 13:25:00|122.36|120.16|122.53|120.33|122.61|120.41|121.95|119.75|0
1636119000000|2021-11-05 13:30:00|121.86|119.66|121.2|119|123.36|121.16|121.11|118.91|0
1636119300000|2021-11-05 13:35:00|120.87|118.67|121.66|119.46|122.08|119.88|120.7|118.5|0
1636119600000|2021-11-05 13:40:00|121.5|119.3|120.26|118.06|121.5|119.3|120.18|117.98|0
1636119900000|2021-11-05 13:45:00|119.94|117.74|121.33|119.13|121.91|119.71|119.94|117.74|0
1636120200000|2021-11-05 13:50:00|121|118.8|121.65|119.45|121.82|119.62|121|118.8|0
1636120500000|2021-11-05 13:55:00|121.57|119.37|120.5|118.3|121.74|119.54|120.5|118.3|0
1636120800000|2021-11-05 14:00:00|120.42|118.22|119.19|116.99|120.75|118.55|119.11|116.91|0
1636121100000|2021-11-05 14:05:00|119.11|116.91|121.83|119.63|121.91|119.71|119.11|116.91|0
1636121400000|2021-11-05 14:10:00|121.75|119.55|120.66|118.46|122.08|119.88|119.91|117.71|0
1636121700000|2021-11-05 14:15:00|120.49|118.29|120.82|118.62|120.98|118.78|120.17|117.97|0
1636122000000|2021-11-05 14:20:00|120.98|118.78|121.39|119.19|121.39|119.19|120.82|118.62|0
1636122300000|2021-11-05 14:25:00|121.47|119.27|121.8|119.6|122.3|120.1|121.31|119.11|0
1636122600000|2021-11-05 14:30:00|121.72|119.52|121.8|119.6|121.8|119.6|121.06|118.86|0
1636122900000|2021-11-05 14:35:00|121.72|119.52|121.38|119.18|121.88|119.68|120.73|118.53|0
1636123200000|2021-11-05 14:40:00|121.3|119.1|121.05|118.85|121.71|119.51|120.81|118.61|0
1636123500000|2021-11-05 14:45:00|120.97|118.77|121.13|118.93|121.13|118.93|120.48|118.28|0
1636123800000|2021-11-05 14:50:00|121.05|118.85|120.97|118.77|121.21|119.01|120.72|118.52|0
1636124100000|2021-11-05 14:55:00|121.05|118.85|121.29|119.09|121.87|119.67|120.8|118.6|0
1636124400000|2021-11-05 15:00:00|121.21|119.01|121.62|119.42|121.62|119.42|120.88|118.68|0
1636124700000|2021-11-05 15:05:00|121.54|119.34|121.12|118.92|121.54|119.34|120.96|118.76|0
1636125000000|2021-11-05 15:10:00|121.04|118.84|121.2|119|121.29|119.09|120.63|118.43|0
1636125300000|2021-11-05 15:15:00|121.28|119.08|121.61|119.41|121.78|119.58|121.2|119|0
1636125600000|2021-11-05 15:20:00|121.69|119.49|121.86|119.66|122.1|119.9|121.44|119.24|0
1636125900000|2021-11-05 15:25:00|121.94|119.74|122.93|120.73|123.09|120.89|121.94|119.74|0
1636126200000|2021-11-05 15:30:00|123.01|120.81|122.35|120.15|123.01|120.81|122.02|119.82|0
1636126500000|2021-11-05 15:35:00|122.26|120.06|122.1|119.9|122.84|120.64|121.93|119.73|0
1636126800000|2021-11-05 15:40:00|122.01|119.81|122.59|120.39|122.84|120.64|122.01|119.81|0
1636127100000|2021-11-05 15:45:00|122.75|120.55|121.93|119.73|123.09|120.89|121.43|119.23|0
1636127400000|2021-11-05 15:50:00|122.01|119.81|123|120.8|123.33|121.13|121.84|119.64|0
1636127700000|2021-11-05 15:55:00|122.92|120.72|123.91|121.71|123.91|121.71|122.67|120.47|0
1636128000000|2021-11-05 16:00:00|124.08|121.88|123.16|120.96|124.08|121.88|122.91|120.71|0
1636128300000|2021-11-05 16:05:00|123.08|120.88|123.41|121.21|123.83|121.63|122.99|120.79|0
1636128600000|2021-11-05 16:10:00|123.49|121.29|123.65|121.45|123.99|121.79|122.99|120.79|0
1636128900000|2021-11-05 16:15:00|123.74|121.54|123.57|121.37|123.9|121.7|123.32|121.12|0
1636129200000|2021-11-05 16:20:00|123.49|121.29|123.48|121.28|123.57|121.37|123.07|120.87|0
1636129500000|2021-11-05 16:25:00|123.57|121.37|124.94|122.74|125.02|122.82|122.79|120.59|0
1636129800000|2021-11-05 16:30:00|125.02|122.82|124.6|122.4|125.02|122.82|124.52|122.32|0
1636130100000|2021-11-05 16:35:00|124.68|122.48|125.18|122.98|125.85|123.65|124.43|122.23|0
1636130400000|2021-11-05 16:40:00|125.1|122.9|126.02|123.82|126.02|123.82|125.1|122.9|0
1636130700000|2021-11-05 16:45:00|126.1|123.9|126.43|124.23|126.6|124.4|126.02|123.82|0
1636131000000|2021-11-05 16:50:00|126.35|124.15|126.26|124.06|127.02|124.82|126.01|123.81|0
1636131300000|2021-11-05 16:55:00|126.18|123.98|126.94|124.74|127.44|125.24|126.1|123.9|0
1636131600000|2021-11-05 17:00:00|126.85|124.65|126.51|124.31|127.36|125.16|126.34|124.14|0
1636131900000|2021-11-05 17:05:00|126.6|124.4|128.37|126.17|128.37|126.17|126.43|124.23|0
1636132200000|2021-11-05 17:10:00|128.29|126.09|129.14|126.94|129.65|127.45|128.03|125.83|0
1636132500000|2021-11-05 17:15:00|129.22|127.02|130.42|128.22|131.28|129.08|127.56|125.36|0
1636132800000|2021-11-05 17:20:00|130.5|128.3|129.8|127.6|130.59|128.39|128.34|126.14|0
1636133100000|2021-11-05 17:25:00|129.97|127.77|133.86|131.66|133.86|131.66|129.89|127.69|0
1636133400000|2021-11-05 17:30:00|133.77|131.57|130.46|128.26|133.77|131.57|130.2|128|0
1636133700000|2021-11-05 17:35:00|130.55|128.35|131.67|129.47|131.93|129.73|130.29|128.09|0
1636134000000|2021-11-05 17:40:00|131.58|129.38|131.84|129.64|132.19|129.99|131.24|129.04|0
1636134300000|2021-11-05 17:45:00|131.76|129.56|131.97|129.77|133.06|130.86|131.67|129.47|0
1636134600000|2021-11-05 17:50:00|132.1|129.9|130.37|128.17|132.19|129.99|130.28|128.08|0
1636134900000|2021-11-05 17:55:00|130.45|128.25|129.42|127.22|131.06|128.86|129.42|127.22|0
1636135200000|2021-11-05 18:00:00|129.5|127.3|129.16|126.96|130.19|127.99|129.07|126.87|0
1636135500000|2021-11-05 18:05:00|129.07|126.87|128.47|126.27|129.24|127.04|127.96|125.76|0
1636135800000|2021-11-05 18:10:00|128.56|126.36|127.96|125.76|128.9|126.7|127.79|125.59|0
1636136100000|2021-11-05 18:15:00|128.04|125.84|126.92|124.72|130.11|127.91|126.83|124.63|0
1636136400000|2021-11-05 18:20:00|127|124.8|128.53|126.33|128.53|126.33|126.75|124.55|0
1636136700000|2021-11-05 18:25:00|128.45|126.25|127|124.8|128.7|126.5|127|124.8|0
1636137000000|2021-11-05 18:30:00|127.08|124.88|127.25|125.05|127.59|125.39|126.91|124.71|0
1636137300000|2021-11-05 18:35:00|127.16|124.96|128.2|126|128.71|126.51|127.16|124.96|0
1636137600000|2021-11-05 18:40:00|128.03|125.83|128.37|126.17|128.71|126.51|127.94|125.74|0
1636137900000|2021-11-05 18:45:00|128.28|126.08|128.02|125.82|128.36|126.16|127.6|125.4|0
1636138200000|2021-11-05 18:50:00|127.94|125.74|127.68|125.48|128.45|126.25|127.6|125.4|0
1636138500000|2021-11-05 18:55:00|127.6|125.4|127.93|125.73|128.27|126.07|127.6|125.4|0
1636138800000|2021-11-05 19:00:00|127.59|125.39|129.72|127.52|130.33|128.13|127.59|125.39|0
1636139100000|2021-11-05 19:05:00|129.81|127.61|128.61|126.41|130.24|128.04|128.44|126.24|0
1636139400000|2021-11-05 19:10:00|128.52|126.32|128.09|125.89|128.95|126.75|128.09|125.89|0
1636139700000|2021-11-05 19:15:00|128.26|126.06|128.43|126.23|129.03|126.83|128.09|125.89|0
1636140000000|2021-11-05 19:20:00|128.52|126.32|128.94|126.74|129.46|127.26|128.43|126.23|0
1636140300000|2021-11-05 19:25:00|128.86|126.66|129.37|127.17|129.97|127.77|128.86|126.66|0
1636140600000|2021-11-05 19:30:00|129.33|127.13|127.49|125.29|129.71|127.51|127.49|125.29|0
1636140900000|2021-11-05 19:35:00|127.41|125.21|126.81|124.61|127.49|125.29|126.31|124.11|0
1636141200000|2021-11-05 19:40:00|126.73|124.53|128.42|126.22|128.68|126.48|126.73|124.53|0
1636141500000|2021-11-05 19:45:00|128.51|126.31|128.84|126.64|128.93|126.73|127.48|125.28|0
1636141800000|2021-11-05 19:50:00|128.67|126.47|129.01|126.81|129.18|126.98|127.57|125.37|0
1636142100000|2021-11-05 19:55:00|129.1|126.9|129.01|126.81|129.35|127.15|127.99|125.79|0
1636142400000|2021-11-05 20:00:00|128.58|126.38|128.92|126.72|130.04|127.84|128.5|126.3|0
1636142700000|2021-11-05 20:05:00|129.09|126.89|129.52|127.32|129.78|127.58|128.92|126.72|0
1636143000000|2021-11-05 20:10:00|129.6|127.4|130.38|128.18|130.38|128.18|129.6|127.4|0
1636358700000|2021-11-08 08:05:00|130.16|127.96|130.81|128.61|130.94|128.74|130.08|127.88|0
1636359000000|2021-11-08 08:10:00|130.76|128.56|130.24|128.04|131.11|128.91|130.16|127.96|0
1636359300000|2021-11-08 08:15:00|130.33|128.13|130.24|128.04|130.33|128.13|129.39|127.19|0
1636359600000|2021-11-08 08:20:00|130.33|128.13|130.58|128.38|130.84|128.64|130.33|128.13|0
1636359900000|2021-11-08 08:25:00|130.67|128.47|130.49|128.29|131.01|128.81|130.32|128.12|0
1636360200000|2021-11-08 08:30:00|130.41|128.21|130.54|128.34|130.75|128.55|130.32|128.12|0
1636360500000|2021-11-08 08:35:00|130.49|128.29|130.32|128.12|130.62|128.42|129.89|127.69|0
1636360800000|2021-11-08 08:40:00|130.23|128.03|129.8|127.6|130.49|128.29|129.8|127.6|0
1636361100000|2021-11-08 08:45:00|129.71|127.51|129.71|127.51|130.14|127.94|129.71|127.51|0
1636361400000|2021-11-08 08:50:00|129.62|127.42|129.11|126.91|129.8|127.6|129.02|126.82|0
1636361700000|2021-11-08 08:55:00|129.02|126.82|129.02|126.82|129.28|127.08|128.73|126.53|0
1636362000000|2021-11-08 09:00:00|128.94|126.74|128.25|126.05|129.19|126.99|128.08|125.88|0
1636362300000|2021-11-08 09:05:00|128.34|126.14|128.59|126.39|128.76|126.56|128.34|126.14|0
1636362600000|2021-11-08 09:10:00|128.68|126.48|127.99|125.79|128.68|126.48|127.91|125.71|0
1636362900000|2021-11-08 09:15:00|127.91|125.71|127.18|124.98|128.33|126.13|126.89|124.69|0
1636363200000|2021-11-08 09:20:00|127.1|124.9|126.84|124.64|127.1|124.9|126.84|124.64|0
1636363500000|2021-11-08 09:25:00|126.76|124.56|127.09|124.89|127.09|124.89|126.76|124.56|0
1636363800000|2021-11-08 09:30:00|127.01|124.81|126.97|124.77|127.09|124.89|126.67|124.47|0
1636364100000|2021-11-08 09:35:00|127.01|124.81|126.07|123.87|127.09|124.89|126.07|123.87|0
1636364400000|2021-11-08 09:40:00|126.15|123.95|126.4|124.2|126.57|124.37|126.15|123.95|0
1636364700000|2021-11-08 09:45:00|126.32|124.12|126.31|124.11|126.57|124.37|126.23|124.03|0
1636365000000|2021-11-08 09:50:00|126.36|124.16|126.48|124.28|126.65|124.45|126.31|124.11|0
1636365300000|2021-11-08 09:55:00|126.4|124.2|126.48|124.28|126.65|124.45|126.23|124.03|0
1636365600000|2021-11-08 10:00:00|126.56|124.36|126.56|124.36|126.65|124.45|126.39|124.19|0
1636365900000|2021-11-08 10:05:00|126.48|124.28|126.81|124.61|126.9|124.7|126.48|124.28|0
1636366200000|2021-11-08 10:10:00|126.9|124.7|126.73|124.53|126.98|124.78|126.64|124.44|0
1636366500000|2021-11-08 10:15:00|126.64|124.44|126.38|124.18|126.73|124.53|126.38|124.18|0
1636366800000|2021-11-08 10:20:00|126.3|124.1|126.21|124.01|126.55|124.35|126.21|124.01|0
1636367100000|2021-11-08 10:25:00|126.3|124.1|125.7|123.5|126.3|124.1|125.62|123.42|0
1636367400000|2021-11-08 10:30:00|125.79|123.59|125.87|123.67|125.96|123.76|125.7|123.5|0
1636367700000|2021-11-08 10:35:00|125.95|123.75|125.53|123.33|125.95|123.75|125.44|123.24|0
1636368000000|2021-11-08 10:40:00|125.49|123.29|126.03|123.83|126.03|123.83|125.44|123.24|0
1636368300000|2021-11-08 10:45:00|125.95|123.75|126.45|124.25|126.45|124.25|125.91|123.71|0
1636368600000|2021-11-08 10:50:00|126.37|124.17|126.2|124|126.45|124.25|126.2|124|0
1636368900000|2021-11-08 10:55:00|126.28|124.08|126.02|123.82|126.28|124.08|125.94|123.74|0
1636369200000|2021-11-08 11:00:00|125.94|123.74|125.94|123.74|125.94|123.74|125.81|123.61|0
1636369500000|2021-11-08 11:05:00|125.85|123.65|125.85|123.65|125.94|123.74|125.68|123.48|0
1636369800000|2021-11-08 11:10:00|125.93|123.73|126.1|123.9|126.19|123.99|125.85|123.65|0
1636370100000|2021-11-08 11:15:00|126.02|123.82|125.93|123.73|126.1|123.9|125.76|123.56|0
1636370400000|2021-11-08 11:20:00|125.85|123.65|126.23|124.03|126.27|124.07|125.68|123.48|0
1636370700000|2021-11-08 11:25:00|126.18|123.98|125.84|123.64|126.18|123.98|125.76|123.56|0
1636371000000|2021-11-08 11:30:00|125.76|123.56|125.84|123.64|125.92|123.72|125.76|123.56|0
1636371300000|2021-11-08 11:35:00|125.75|123.55|125.67|123.47|125.84|123.64|125.5|123.3|0
1636371600000|2021-11-08 11:40:00|125.58|123.38|125.5|123.3|125.67|123.47|125.41|123.21|0
1636371900000|2021-11-08 11:45:00|125.41|123.21|125.58|123.38|125.66|123.46|125.41|123.21|0
1636372200000|2021-11-08 11:50:00|125.54|123.34|125.57|123.37|125.66|123.46|125.41|123.21|0
1636372500000|2021-11-08 11:55:00|125.62|123.42|125.66|123.46|125.66|123.46|125.49|123.29|0
1636372800000|2021-11-08 12:00:00|125.57|123.37|125.99|123.79|126.42|124.22|125.57|123.37|0
1636373100000|2021-11-08 12:05:00|125.91|123.71|126.24|124.04|126.24|124.04|125.91|123.71|0
1636373400000|2021-11-08 12:10:00|126.33|124.13|125.9|123.7|126.33|124.13|125.9|123.7|0
1636373700000|2021-11-08 12:15:00|125.82|123.62|125.82|123.62|125.82|123.62|125.65|123.45|0
1636374000000|2021-11-08 12:20:00|125.81|123.61|125.98|123.78|125.98|123.78|125.73|123.53|0
1636374300000|2021-11-08 12:25:00|125.9|123.7|125.89|123.69|126.06|123.86|125.81|123.61|0
1636374600000|2021-11-08 12:30:00|125.73|123.53|125.81|123.61|125.89|123.69|125.3|123.1|0
1636374900000|2021-11-08 12:35:00|125.72|123.52|125.72|123.52|125.72|123.52|125.55|123.35|0
1636375200000|2021-11-08 12:40:00|125.64|123.44|125.97|123.77|126.14|123.94|125.64|123.44|0
1636375500000|2021-11-08 12:45:00|126.06|123.86|126.22|124.02|126.39|124.19|125.97|123.77|0
1636375800000|2021-11-08 12:50:00|126.31|124.11|126.22|124.02|126.39|124.19|126.14|123.94|0
1636376100000|2021-11-08 12:55:00|126.18|123.98|126.22|124.02|126.47|124.27|126.18|123.98|0
1636376400000|2021-11-08 13:00:00|126.13|123.93|125.88|123.68|126.22|124.02|125.88|123.68|0
1636376700000|2021-11-08 13:05:00|125.96|123.76|125.54|123.34|126.05|123.85|125.28|123.08|0
1636377000000|2021-11-08 13:10:00|125.45|123.25|125.37|123.17|125.7|123.5|125.37|123.17|0
1636377300000|2021-11-08 13:15:00|125.41|123.21|125.36|123.16|125.45|123.25|125.28|123.08|0
1636377600000|2021-11-08 13:20:00|125.28|123.08|125.02|122.82|125.36|123.16|124.94|122.74|0
1636377900000|2021-11-08 13:25:00|124.94|122.74|124.73|122.53|125.02|122.82|124.6|122.4|0
1636378200000|2021-11-08 13:30:00|124.69|122.49|124.77|122.57|125.02|122.82|124.69|122.49|0
1636378500000|2021-11-08 13:35:00|124.85|122.65|124.35|122.15|124.85|122.65|124.26|122.06|0
1636378800000|2021-11-08 13:40:00|124.26|122.06|124.18|121.98|124.6|122.4|124.09|121.89|0
1636379100000|2021-11-08 13:45:00|124.26|122.06|124.26|122.06|124.34|122.14|124.09|121.89|0
1636379400000|2021-11-08 13:50:00|124.17|121.97|124|121.8|124.17|121.97|123.92|121.72|0
1636379700000|2021-11-08 13:55:00|123.92|121.72|123.58|121.38|123.92|121.72|123.58|121.38|0
1636380000000|2021-11-08 14:00:00|123.67|121.47|123.75|121.55|123.92|121.72|123.5|121.3|0
1636380300000|2021-11-08 14:05:00|123.66|121.46|123.58|121.38|123.83|121.63|123.5|121.3|0
1636380600000|2021-11-08 14:10:00|123.5|121.3|122.83|120.63|123.58|121.38|122.83|120.63|0
1636380900000|2021-11-08 14:15:00|122.91|120.71|122.99|120.79|123.33|121.13|122.83|120.63|0
1636381200000|2021-11-08 14:20:00|122.91|120.71|122.24|120.04|123.07|120.87|122.16|119.96|0
1636381500000|2021-11-08 14:25:00|122.41|120.21|122.99|120.79|122.99|120.79|122.33|120.13|0
1636381800000|2021-11-08 14:30:00|122.74|120.54|123.12|120.92|125.49|123.29|122.24|120.04|0
1636382100000|2021-11-08 14:35:00|123.37|121.17|126.3|124.1|126.38|124.18|123.2|121|0
1636382400000|2021-11-08 14:40:00|126.05|123.85|125.63|123.43|126.3|124.1|124.96|122.76|0
1636382700000|2021-11-08 14:45:00|125.54|123.34|125.37|123.17|126.55|124.35|125.21|123.01|0
1636383000000|2021-11-08 14:50:00|125.29|123.09|125.95|123.75|126.54|124.34|124.95|122.75|0
1636383300000|2021-11-08 14:55:00|126.04|123.84|125.87|123.67|127.38|125.18|125.87|123.67|0
1636383600000|2021-11-08 15:00:00|125.95|123.75|127.8|125.6|127.89|125.69|125.78|123.58|0
1636383900000|2021-11-08 15:05:00|127.72|125.52|127.38|125.18|127.72|125.52|126.7|124.5|0
1636384200000|2021-11-08 15:10:00|127.46|125.26|126.45|124.25|127.46|125.26|126.03|123.83|0
1636384500000|2021-11-08 15:15:00|126.28|124.08|125.61|123.41|126.36|124.16|125.36|123.16|0
1636384800000|2021-11-08 15:20:00|125.52|123.32|127.56|125.36|127.56|125.36|124.94|122.74|0
1636385100000|2021-11-08 15:25:00|127.64|125.44|128.15|125.95|128.23|126.03|126.89|124.69|0
1636385400000|2021-11-08 15:30:00|128.23|126.03|127.81|125.61|128.65|126.45|127.14|124.94|0
1636385700000|2021-11-08 15:35:00|127.72|125.52|128.98|126.78|129.07|126.87|127.3|125.1|0
1636386000000|2021-11-08 15:40:00|128.9|126.7|129.49|127.29|130.6|128.4|128.65|126.45|0
1636386300000|2021-11-08 15:45:00|129.57|127.37|127.88|125.68|129.74|127.54|127.88|125.68|0
1636386600000|2021-11-08 15:50:00|127.97|125.77|128.64|126.44|128.89|126.69|127.97|125.77|0
1636386900000|2021-11-08 15:55:00|128.72|126.52|129.31|127.11|129.4|127.2|128.64|126.44|0
1636387200000|2021-11-08 16:00:00|129.27|127.07|128.89|126.69|129.73|127.53|128.63|126.43|0
1636387500000|2021-11-08 16:05:00|128.97|126.77|129.73|127.53|130.41|128.21|128.97|126.77|0
1636387800000|2021-11-08 16:10:00|129.81|127.61|130.41|128.21|130.49|128.29|129.56|127.36|0
1636388100000|2021-11-08 16:15:00|130.32|128.12|129.22|127.02|130.66|128.46|129.13|126.93|0
1636388400000|2021-11-08 16:20:00|129.3|127.1|129.21|127.01|129.55|127.35|128.79|126.59|0
1636388700000|2021-11-08 16:25:00|129.04|126.84|128.23|126.03|129.13|126.93|126.88|124.68|0
1636389000000|2021-11-08 16:30:00|127.98|125.78|128.48|126.28|128.82|126.62|127.86|125.66|0
1636389300000|2021-11-08 16:35:00|128.57|126.37|129.07|126.87|129.24|127.04|128.15|125.95|0
1636389600000|2021-11-08 16:40:00|128.99|126.79|129.45|127.25|129.5|127.3|128.9|126.7|0
1636389900000|2021-11-08 16:45:00|129.49|127.29|129.75|127.55|129.75|127.55|129.07|126.87|0
1636390200000|2021-11-08 16:50:00|129.66|127.46|129.83|127.63|130.34|128.14|129.58|127.38|0
1636390500000|2021-11-08 16:55:00|129.74|127.54|130.25|128.05|130.6|128.4|129.74|127.54|0
1636390800000|2021-11-08 17:00:00|130.17|127.97|131.62|129.42|131.62|129.42|129.91|127.71|0
1636391100000|2021-11-08 17:05:00|131.54|129.34|130.76|128.56|131.54|129.34|129.74|127.54|0
1636391400000|2021-11-08 17:10:00|130.67|128.47|131.1|128.9|131.19|128.99|130.33|128.13|0
1636391700000|2021-11-08 17:15:00|131.01|128.81|130.99|128.79|132.19|129.99|130.73|128.53|0
1636392000000|2021-11-08 17:20:00|130.9|128.7|130.99|128.79|131.33|129.13|130.65|128.45|0
1636392300000|2021-11-08 17:25:00|130.9|128.7|130.9|128.7|131.15|128.95|130.64|128.44|0
1636392600000|2021-11-08 17:30:00|130.98|128.78|130.47|128.27|131.58|129.38|130.3|128.1|0
1636392900000|2021-11-08 17:35:00|130.38|128.18|131.58|129.38|131.58|129.38|130.3|128.1|0
1636393200000|2021-11-08 17:40:00|131.66|129.46|130.97|128.77|131.66|129.46|130.8|128.6|0
1636393500000|2021-11-08 17:45:00|130.89|128.69|131.14|128.94|131.31|129.11|130.55|128.35|0
1636393800000|2021-11-08 17:50:00|131.23|129.03|131.48|129.28|131.66|129.46|131.14|128.94|0
1636394100000|2021-11-08 17:55:00|131.31|129.11|130.88|128.68|132.17|129.97|130.88|128.68|0
1636394400000|2021-11-08 18:00:00|130.8|128.6|131.14|128.94|131.39|129.19|130.75|128.55|0
1636394700000|2021-11-08 18:05:00|130.96|128.76|131.13|128.93|131.22|129.02|130.71|128.51|0
1636395000000|2021-11-08 18:10:00|131.05|128.85|130.36|128.16|131.3|129.1|129.85|127.65|0
1636395300000|2021-11-08 18:15:00|130.45|128.25|130.1|127.9|130.79|128.59|130.1|127.9|0
1636395600000|2021-11-08 18:20:00|130.19|127.99|129.85|127.65|130.19|127.99|129.68|127.48|0
1636395900000|2021-11-08 18:25:00|129.93|127.73|130.01|127.81|130.1|127.9|129.59|127.39|0
1636396200000|2021-11-08 18:30:00|130.1|127.9|130.52|128.32|130.52|128.32|129.76|127.56|0
1636396500000|2021-11-08 18:35:00|130.44|128.24|130.18|127.98|130.69|128.49|130.01|127.81|0
1636396800000|2021-11-08 18:40:00|130.14|127.94|129.84|127.64|130.43|128.23|129.84|127.64|0
1636397100000|2021-11-08 18:45:00|129.92|127.72|129.83|127.63|130.35|128.15|129.54|127.34|0
1636397400000|2021-11-08 18:50:00|129.92|127.72|129.49|127.29|129.92|127.72|129.41|127.21|0
1636397700000|2021-11-08 18:55:00|129.58|127.38|129.4|127.2|129.58|127.38|129.15|126.95|0
1636398000000|2021-11-08 19:00:00|129.49|127.29|128.64|126.44|129.49|127.29|128.56|126.36|0
1636398300000|2021-11-08 19:05:00|128.72|126.52|128.55|126.35|128.98|126.78|128.3|126.1|0
1636398600000|2021-11-08 19:10:00|128.47|126.27|128.97|126.77|129.06|126.86|128.47|126.27|0
1636398900000|2021-11-08 19:15:00|128.89|126.69|128.38|126.18|128.97|126.77|128.04|125.84|0
1636399200000|2021-11-08 19:20:00|128.21|126.01|129.22|127.02|129.56|127.36|128.21|126.01|0
1636399500000|2021-11-08 19:25:00|129.27|127.07|129.64|127.44|129.81|127.61|129.27|127.07|0
1636399800000|2021-11-08 19:30:00|129.73|127.53|128.88|126.68|129.73|127.53|128.46|126.26|0
1636400100000|2021-11-08 19:35:00|128.96|126.76|128.88|126.68|129.22|127.02|128.88|126.68|0
1636400400000|2021-11-08 19:40:00|128.79|126.59|128.45|126.25|128.96|126.76|128.45|126.25|0
1636400700000|2021-11-08 19:45:00|128.54|126.34|128.53|126.33|128.7|126.5|128.2|126|0
1636401000000|2021-11-08 19:50:00|128.45|126.25|128.87|126.67|128.87|126.67|128.36|126.16|0
1636401300000|2021-11-08 19:55:00|128.83|126.63|127.94|125.74|128.87|126.67|127.94|125.74|0
1636401600000|2021-11-08 20:00:00|128.02|125.82|128.1|125.9|128.53|126.33|127.94|125.74|0
1636401900000|2021-11-08 20:05:00|128.02|125.82|126.67|124.47|130.24|128.04|126.59|124.39|0
1636402200000|2021-11-08 20:10:00|126.71|124.51|126.84|124.64|127.43|125.23|126.59|124.39|0
1636402500000|2021-11-08 20:15:00|126.75|124.55|126.92|124.72|127.17|124.97|126.67|124.47|0
1636402800000|2021-11-08 20:20:00|126.75|124.55|127|124.8|127.08|124.88|126.33|124.13|0
1636403100000|2021-11-08 20:25:00|126.91|124.71|127.5|125.3|128.09|125.89|126.91|124.71|0
1636403400000|2021-11-08 20:30:00|127.55|125.35|127.25|125.05|127.84|125.64|127.08|124.88|0
1636403700000|2021-11-08 20:35:00|127.33|125.13|126.99|124.79|127.41|125.21|126.74|124.54|0
1636404000000|2021-11-08 20:40:00|127.07|124.87|128.42|126.22|128.42|126.22|127.07|124.87|0
1636404300000|2021-11-08 20:45:00|128.34|126.14|129.27|127.07|129.27|127.07|128.34|126.14|0
1636404600000|2021-11-08 20:50:00|128.51|126.31|127.32|125.12|128.68|126.48|126.98|124.78|0
1636404900000|2021-11-08 20:55:00|127.24|125.04|128.08|125.88|128.33|126.13|127.15|124.95|0
1636405200000|2021-11-08 21:00:00|127.99|125.79|129.35|127.15|129.78|127.58|127.57|125.37|0
1636405500000|2021-11-08 21:05:00|129.26|127.06|129.01|126.81|129.35|127.15|128.92|126.72|0
1636405800000|2021-11-08 21:10:00|128.97|126.77|128.49|126.29|129.18|126.98|128.32|126.12|0
1636406100000|2021-11-08 21:15:00|128.95|126.35|129.46|126.86|129.46|126.86|128.95|126.35|0
1636406400000|2021-11-08 21:20:00|129.54|126.94|129.28|126.68|129.54|126.94|129.2|126.6|0
1636406700000|2021-11-08 21:25:00|129.37|126.77|129.45|126.85|129.45|126.85|129.11|126.51|0
1636407000000|2021-11-08 21:30:00|129.37|126.77|129.19|126.59|129.45|126.85|128.94|126.34|0
1636407300000|2021-11-08 21:35:00|129.28|126.68|129.36|126.76|129.45|126.85|129.24|126.64|0
1636407600000|2021-11-08 21:40:00|129.28|126.68|129.1|126.5|129.28|126.68|128.93|126.33|0
1636407900000|2021-11-08 21:45:00|129.02|126.42|129.19|126.59|129.27|126.67|128.93|126.33|0
1636408200000|2021-11-08 21:50:00|129.1|126.5|128.84|126.24|129.1|126.5|128.76|126.16|0
1636408500000|2021-11-08 21:55:00|128.93|126.33|128.97|126.37|129.1|126.5|128.76|126.16|0
1636408800000|2021-11-08 22:00:00|129.01|126.41|129.02|126.42|129.02|126.42|128.96|126.36|0
1636409100000|2021-11-08 22:05:00|129.03|126.43|129.16|126.56|129.17|126.57|128.92|126.32|0
1636409400000|2021-11-08 22:10:00|129.17|126.57|129.17|126.57|129.17|126.57|129.13|126.53|0
1636409700000|2021-11-08 22:15:00|129.16|126.56|129.16|126.56|129.16|126.56|129.16|126.56|0
1636410000000|2021-11-08 22:20:00|129.14|126.54|129.16|126.56|129.24|126.64|129.14|126.54|0
1636410300000|2021-11-08 22:25:00|129.15|126.55|129.28|126.68|129.28|126.68|129.14|126.54|0
1636410600000|2021-11-08 22:30:00|129.29|126.69|129.18|126.58|129.29|126.69|129.18|126.58|0
1636410900000|2021-11-08 22:35:00|129.22|126.62|129.24|126.64|129.25|126.65|129.19|126.59|0
1636411200000|2021-11-08 22:40:00|129.23|126.63|129.22|126.62|129.25|126.65|129.22|126.62|0
1636411500000|2021-11-08 22:45:00|129.21|126.61|129.18|126.58|129.24|126.64|129.18|126.58|0
1636411800000|2021-11-08 22:50:00|129.22|126.62|129.37|126.77|129.37|126.77|129.22|126.62|0
1636412100000|2021-11-08 22:55:00|129.31|126.71|129.31|126.71|129.39|126.79|129.31|126.71|0
1636412400000|2021-11-08 23:00:00|129.11|126.51|129.23|126.63|129.58|126.98|128.85|126.25|0
1636412700000|2021-11-08 23:05:00|129.32|126.72|129.23|126.63|129.4|126.8|129.23|126.63|0
1636413000000|2021-11-08 23:10:00|129.19|126.59|129.82|127.22|129.91|127.31|129.14|126.54|0
1636413300000|2021-11-08 23:15:00|129.74|127.14|130.33|127.73|130.34|127.74|129.65|127.05|0
1636413600000|2021-11-08 23:20:00|130.25|127.65|130.16|127.56|130.33|127.73|130.08|127.48|0
1636413900000|2021-11-08 23:25:00|130.07|127.47|129.56|126.96|130.07|127.47|129.56|126.96|0
1636414200000|2021-11-08 23:30:00|129.47|126.87|129.56|126.96|129.77|127.17|129.47|126.87|0
1636414500000|2021-11-08 23:35:00|129.64|127.04|129.64|127.04|129.73|127.13|129.39|126.79|0
1636414800000|2021-11-08 23:40:00|129.55|126.95|129.38|126.78|129.55|126.95|129.21|126.61|0
1636415100000|2021-11-08 23:45:00|129.43|126.83|129.72|127.12|129.72|127.12|129.04|126.44|0
1636415400000|2021-11-08 23:50:00|129.81|127.21|129.97|127.37|130.06|127.46|129.63|127.03|0
1636415700000|2021-11-08 23:55:00|130.06|127.46|130.02|127.42|130.15|127.55|129.72|127.12|0
1636416000000|2021-11-09 00:00:00|129.97|127.37|130.05|127.45|130.4|127.8|129.8|127.2|0
1636416300000|2021-11-09 00:05:00|129.97|127.37|129.75|127.15|130.01|127.41|129.54|126.94|0
1636416600000|2021-11-09 00:10:00|129.8|127.2|130.22|127.62|130.22|127.62|129.71|127.11|0
1636416900000|2021-11-09 00:15:00|130.31|127.71|131.16|128.56|131.16|128.56|130.31|127.71|0
1636417200000|2021-11-09 00:20:00|131.08|128.48|130.73|128.13|131.08|128.48|130.73|128.13|0
1636417500000|2021-11-09 00:25:00|130.82|128.22|131.68|129.08|131.76|129.16|130.82|128.22|0
1636417800000|2021-11-09 00:30:00|131.59|128.99|131.93|129.33|132.02|129.42|131.42|128.82|0
1636418100000|2021-11-09 00:35:00|131.85|129.25|131.84|129.24|132.11|129.51|131.5|128.9|0
1636418400000|2021-11-09 00:40:00|131.67|129.07|131.84|129.24|131.93|129.33|131.58|128.98|0
1636418700000|2021-11-09 00:45:00|131.75|129.15|131.67|129.07|131.93|129.33|131.67|129.07|0
1636419000000|2021-11-09 00:50:00|131.75|129.15|131.84|129.24|132.01|129.41|131.75|129.15|0
1636419300000|2021-11-09 00:55:00|131.92|129.32|132.09|129.49|132.35|129.75|131.92|129.32|0
1636419600000|2021-11-09 01:00:00|132.01|129.41|132.35|129.75|132.44|129.84|131.92|129.32|0
1636419900000|2021-11-09 01:05:00|132.26|129.66|132.26|129.66|132.44|129.84|132.18|129.58|0
1636420200000|2021-11-09 01:10:00|132.17|129.57|131.91|129.31|132.26|129.66|131.91|129.31|0
1636420500000|2021-11-09 01:15:00|131.83|129.23|131.74|129.14|132|129.4|131.65|129.05|0
1636420800000|2021-11-09 01:20:00|131.69|129.09|131.73|129.13|131.99|129.39|131.65|129.05|0
1636421100000|2021-11-09 01:25:00|131.82|129.22|131.99|129.39|132.08|129.48|131.82|129.22|0
1636421400000|2021-11-09 01:30:00|132.08|129.48|132.42|129.82|132.51|129.91|131.99|129.39|0
1636421700000|2021-11-09 01:35:00|132.34|129.74|132.25|129.65|132.77|130.17|132.16|129.56|0
1636422000000|2021-11-09 01:40:00|132.2|129.6|132.42|129.82|132.5|129.9|132.16|129.56|0
1636422300000|2021-11-09 01:45:00|132.5|129.9|132.24|129.64|132.59|129.99|132.07|129.47|0
1636422600000|2021-11-09 01:50:00|132.33|129.73|132.06|129.46|132.33|129.73|131.98|129.38|0
1636422900000|2021-11-09 01:55:00|132.15|129.55|132.24|129.64|132.58|129.98|131.98|129.38|0
1636423200000|2021-11-09 02:00:00|132.15|129.55|131.89|129.29|132.32|129.72|131.71|129.11|0
1636423500000|2021-11-09 02:05:00|131.8|129.2|131.8|129.2|131.89|129.29|131.71|129.11|0
1636423800000|2021-11-09 02:10:00|131.76|129.16|131.36|128.76|131.76|129.16|131.19|128.59|0
1636424100000|2021-11-09 02:15:00|131.28|128.68|131.19|128.59|131.45|128.85|131.19|128.59|0
1636424400000|2021-11-09 02:20:00|131.27|128.67|131.27|128.67|131.36|128.76|131.18|128.58|0
1636424700000|2021-11-09 02:25:00|131.36|128.76|131.35|128.75|131.44|128.84|131.27|128.67|0
1636425000000|2021-11-09 02:30:00|131.44|128.84|131.44|128.84|131.61|129.01|131.44|128.84|0
1636425300000|2021-11-09 02:35:00|131.52|128.92|131.35|128.75|131.52|128.92|131.26|128.66|0
1636425600000|2021-11-09 02:40:00|131.31|128.71|131.35|128.75|131.35|128.75|131.18|128.58|0
1636425900000|2021-11-09 02:45:00|131.26|128.66|131.17|128.57|131.34|128.74|131.09|128.49|0
1636426200000|2021-11-09 02:50:00|131.08|128.48|131|128.4|131.17|128.57|131|128.4|0
1636426500000|2021-11-09 02:55:00|131.08|128.48|131.25|128.65|131.25|128.65|130.99|128.39|0
1636426800000|2021-11-09 03:00:00|131.21|128.61|131.42|128.82|131.51|128.91|131.17|128.57|0
1636427100000|2021-11-09 03:05:00|131.51|128.91|131.25|128.65|131.6|129|131.25|128.65|0
1636427400000|2021-11-09 03:10:00|131.16|128.56|131.42|128.82|131.42|128.82|131.07|128.47|0
1636427700000|2021-11-09 03:15:00|131.5|128.9|131.41|128.81|131.5|128.9|131.33|128.73|0
1636428000000|2021-11-09 03:20:00|131.33|128.73|131.33|128.73|131.5|128.9|131.33|128.73|0
1636428300000|2021-11-09 03:25:00|131.24|128.64|131.32|128.72|131.37|128.77|131.24|128.64|0
1636428600000|2021-11-09 03:30:00|131.24|128.64|132.52|129.92|132.61|130.01|131.24|128.64|0
1636428900000|2021-11-09 03:35:00|132.61|130.01|132.86|130.26|133.13|130.53|132.61|130.01|0
1636429200000|2021-11-09 03:40:00|132.95|130.35|132.95|130.35|132.95|130.35|132.78|130.18|0
1636429500000|2021-11-09 03:45:00|132.86|130.26|133.29|130.69|133.34|130.74|132.86|130.26|0
1636429800000|2021-11-09 03:50:00|133.34|130.74|133.73|131.13|133.73|131.13|133.29|130.69|0
1636430100000|2021-11-09 03:55:00|133.64|131.04|133.37|130.77|133.81|131.21|133.37|130.77|0
1636430400000|2021-11-09 04:00:00|133.33|130.73|133.16|130.56|133.37|130.77|133.11|130.51|0
1636430700000|2021-11-09 04:05:00|133.11|130.51|133.11|130.51|133.2|130.6|133.11|130.51|0
1636431000000|2021-11-09 04:10:00|133.2|130.6|133.28|130.68|133.28|130.68|133.07|130.47|0
1636431300000|2021-11-09 04:15:00|133.37|130.77|133.45|130.85|133.45|130.85|133.28|130.68|0
1636431600000|2021-11-09 04:20:00|133.54|130.94|133.36|130.76|133.62|131.02|133.36|130.76|0
1636431900000|2021-11-09 04:25:00|133.45|130.85|133.18|130.58|133.45|130.85|133.18|130.58|0
1636432200000|2021-11-09 04:30:00|133.27|130.67|132.92|130.32|133.27|130.67|132.92|130.32|0
1636432500000|2021-11-09 04:35:00|133.01|130.41|132.92|130.32|133.09|130.49|132.83|130.23|0
1636432800000|2021-11-09 04:40:00|133.01|130.41|133|130.4|133.09|130.49|132.92|130.32|0
1636433100000|2021-11-09 04:45:00|133.09|130.49|133.17|130.57|133.26|130.66|133|130.4|0
1636433400000|2021-11-09 04:50:00|133.22|130.62|133.26|130.66|133.26|130.66|133.17|130.57|0
1636433700000|2021-11-09 04:55:00|133.35|130.75|133.17|130.57|133.43|130.83|133.17|130.57|0
1636434000000|2021-11-09 05:00:00|133.08|130.48|133.08|130.48|133.08|130.48|132.82|130.22|0
1636434300000|2021-11-09 05:05:00|132.99|130.39|132.9|130.3|133.08|130.48|132.82|130.22|0
1636434600000|2021-11-09 05:10:00|132.82|130.22|132.99|130.39|132.99|130.39|132.82|130.22|0
1636434900000|2021-11-09 05:15:00|132.95|130.35|132.72|130.12|132.99|130.39|132.68|130.08|0
1636435200000|2021-11-09 05:20:00|132.64|130.04|132.55|129.95|132.72|130.12|132.55|129.95|0
1636435500000|2021-11-09 05:25:00|132.46|129.86|132.37|129.77|132.63|130.03|132.11|129.51|0
1636435800000|2021-11-09 05:30:00|132.33|129.73|132.46|129.86|132.46|129.86|132.29|129.69|0
1636436100000|2021-11-09 05:35:00|132.41|129.81|131.94|129.34|132.46|129.86|131.94|129.34|0
1636436400000|2021-11-09 05:40:00|131.76|129.16|131.59|128.99|131.85|129.25|131.5|128.9|0
1636436700000|2021-11-09 05:45:00|131.5|128.9|131.16|128.56|131.59|128.99|131.07|128.47|0
1636437000000|2021-11-09 05:50:00|131.24|128.64|131.33|128.73|131.33|128.73|131.15|128.55|0
1636437300000|2021-11-09 05:55:00|131.24|128.64|131.24|128.64|131.5|128.9|131.15|128.55|0
1636437600000|2021-11-09 06:00:00|131.07|128.47|130.81|128.21|131.07|128.47|130.72|128.12|0
1636437900000|2021-11-09 06:05:00|130.85|128.25|130.89|128.29|130.98|128.38|130.85|128.25|0
1636438200000|2021-11-09 06:10:00|130.97|128.37|130.97|128.37|131.06|128.46|130.89|128.29|0
1636438500000|2021-11-09 06:15:00|131.06|128.46|131.05|128.45|131.23|128.63|131.05|128.45|0
1636438800000|2021-11-09 06:20:00|130.97|128.37|131.48|128.88|131.48|128.88|130.88|128.28|0
1636439100000|2021-11-09 06:25:00|131.4|128.8|131.39|128.79|131.48|128.88|131.22|128.62|0
1636439400000|2021-11-09 06:30:00|131.31|128.71|130.96|128.36|131.31|128.71|130.96|128.36|0
1636439700000|2021-11-09 06:35:00|130.88|128.28|131.09|128.49|131.13|128.53|130.79|128.19|0
1636440000000|2021-11-09 06:40:00|131.04|128.44|131.3|128.7|131.3|128.7|131.04|128.44|0
1636440300000|2021-11-09 06:45:00|130.27|127.67|131.21|128.61|131.3|128.7|130.19|127.59|0
1636440600000|2021-11-09 06:50:00|131.17|128.57|131.12|128.52|131.25|128.65|131.04|128.44|0
1636440900000|2021-11-09 06:55:00|131.08|128.48|131.12|128.52|131.21|128.61|131.04|128.44|0
1636441200000|2021-11-09 07:00:00|131.08|128.48|131.29|128.69|131.29|128.69|130.95|128.35|0
1636441500000|2021-11-09 07:05:00|131.25|128.65|131.2|128.6|131.46|128.86|131.11|128.51|0
1636441800000|2021-11-09 07:10:00|131.29|128.69|131.2|128.6|131.29|128.69|131.03|128.43|0
1636442100000|2021-11-09 07:15:00|131.11|128.51|130.94|128.34|131.28|128.68|130.85|128.25|0
1636442400000|2021-11-09 07:20:00|131.02|128.42|130.64|128.04|131.02|128.42|130.51|127.91|0
1636442700000|2021-11-09 07:25:00|130.68|128.08|130.76|128.16|131.02|128.42|130.59|127.99|0
1636443000000|2021-11-09 07:30:00|130.85|128.25|130.84|128.24|130.93|128.33|130.67|128.07|0
1636443300000|2021-11-09 07:35:00|130.8|128.2|131.18|128.58|131.18|128.58|130.8|128.2|0
1636443600000|2021-11-09 07:40:00|131.1|128.5|131.31|128.71|131.44|128.84|131.1|128.5|0
1636443900000|2021-11-09 07:45:00|131.27|128.67|131.74|129.14|131.74|129.14|131.18|128.58|0
1636444200000|2021-11-09 07:50:00|131.7|129.1|131.52|128.92|131.78|129.18|131.52|128.92|0
1636444500000|2021-11-09 07:55:00|131.61|129.01|131.52|128.92|131.74|129.14|131.52|128.92|0
1636444800000|2021-11-09 08:00:00|131.6|129|132.07|129.47|132.15|129.55|129.59|126.99|0
1636445100000|2021-11-09 08:05:00|131.95|129.75|130.83|128.63|131.95|129.75|130.66|128.46|0
1636445400000|2021-11-09 08:10:00|130.74|128.54|129.89|127.69|131|128.8|129.72|127.52|0
1636445700000|2021-11-09 08:15:00|129.8|127.6|129.88|127.68|130.06|127.86|129.71|127.51|0
1636446000000|2021-11-09 08:20:00|129.8|127.6|129.46|127.26|129.88|127.68|129.2|127|0
1636446300000|2021-11-09 08:25:00|129.54|127.34|129.96|127.76|130.05|127.85|129.46|127.26|0
1636446600000|2021-11-09 08:30:00|130.01|127.81|128.94|126.74|130.01|127.81|128.94|126.74|0
1636446900000|2021-11-09 08:35:00|128.86|126.66|129.11|126.91|129.11|126.91|128.69|126.49|0
1636447200000|2021-11-09 08:40:00|129.07|126.87|128.77|126.57|129.19|126.99|128.6|126.4|0
1636447500000|2021-11-09 08:45:00|128.85|126.65|128.51|126.31|129.02|126.82|128.51|126.31|0
1636447800000|2021-11-09 08:50:00|128.59|126.39|128.42|126.22|128.68|126.48|128.42|126.22|0
1636448100000|2021-11-09 08:55:00|128.34|126.14|128.67|126.47|128.84|126.64|128.25|126.05|0
1636448400000|2021-11-09 09:00:00|128.76|126.56|129.01|126.81|129.1|126.9|128.59|126.39|0
1636448700000|2021-11-09 09:05:00|129.09|126.89|129.18|126.98|129.35|127.15|129.09|126.89|0
1636449000000|2021-11-09 09:10:00|129.26|127.06|128.92|126.72|129.26|127.06|128.75|126.55|0
1636449300000|2021-11-09 09:15:00|128.84|126.64|129|126.8|129.09|126.89|128.66|126.46|0
1636449600000|2021-11-09 09:20:00|129.09|126.89|129.08|126.88|129.26|127.06|129|126.8|0
1636449900000|2021-11-09 09:25:00|129.17|126.97|129.34|127.14|129.76|127.56|129.17|126.97|0
1636450200000|2021-11-09 09:30:00|129.25|127.05|128.95|126.75|129.42|127.22|128.95|126.75|0
1636450500000|2021-11-09 09:35:00|128.99|126.79|128.99|126.79|129.25|127.05|128.91|126.71|0
1636450800000|2021-11-09 09:40:00|129.08|126.88|128.73|126.53|129.16|126.96|128.73|126.53|0
1636451100000|2021-11-09 09:45:00|128.69|126.49|128.56|126.36|128.73|126.53|128.39|126.19|0
1636451400000|2021-11-09 09:50:00|128.48|126.28|128.56|126.36|128.65|126.45|128.48|126.28|0
1636451700000|2021-11-09 09:55:00|128.52|126.32|128.56|126.36|128.64|126.44|128.31|126.11|0
1636452000000|2021-11-09 10:00:00|128.47|126.27|128.56|126.36|128.56|126.36|128.3|126.1|0
1636452300000|2021-11-09 10:05:00|128.55|126.35|128.38|126.18|128.55|126.35|128.38|126.18|0
1636452600000|2021-11-09 10:10:00|128.43|126.23|127.79|125.59|128.47|126.27|127.75|125.55|0
1636452900000|2021-11-09 10:15:00|127.71|125.51|127.96|125.76|128.04|125.84|127.71|125.51|0
1636453200000|2021-11-09 10:20:00|128.04|125.84|127.95|125.75|128.04|125.84|127.87|125.67|0
1636453500000|2021-11-09 10:25:00|128.04|125.84|128.2|126|128.29|126.09|127.95|125.75|0
1636453800000|2021-11-09 10:30:00|128.25|126.05|128.37|126.17|128.37|126.17|128.12|125.92|0
1636454100000|2021-11-09 10:35:00|128.33|126.13|128.2|126|128.54|126.34|128.11|125.91|0
1636454400000|2021-11-09 10:40:00|128.11|125.91|128.45|126.25|128.45|126.25|128.03|125.83|0
1636454700000|2021-11-09 10:45:00|128.49|126.29|128.4|126.2|129.67|127.47|128.31|126.11|0
1636455000000|2021-11-09 10:50:00|128.31|126.11|128.39|126.19|128.48|126.28|128.31|126.11|0
1636455300000|2021-11-09 10:55:00|128.31|126.11|128.56|126.36|128.65|126.45|128.23|126.03|0
1636455600000|2021-11-09 11:00:00|128.65|126.45|128.47|126.27|128.65|126.45|128.47|126.27|0
1636455900000|2021-11-09 11:05:00|128.56|126.36|128.98|126.78|128.98|126.78|128.52|126.32|0
1636456200000|2021-11-09 11:10:00|128.89|126.69|128.72|126.52|128.89|126.69|128.55|126.35|0
1636456500000|2021-11-09 11:15:00|128.64|126.44|128.13|125.93|128.64|126.44|128.13|125.93|0
1636456800000|2021-11-09 11:20:00|128.17|125.97|128.34|126.14|128.38|126.18|127.87|125.67|0
1636457100000|2021-11-09 11:25:00|128.29|126.09|128.46|126.26|128.46|126.26|128.29|126.09|0
1636457400000|2021-11-09 11:30:00|128.55|126.35|128.46|126.26|128.63|126.43|128.37|126.17|0
1636457700000|2021-11-09 11:35:00|128.42|126.22|128.46|126.26|128.54|126.34|128.37|126.17|0
1636458000000|2021-11-09 11:40:00|128.41|126.21|128.45|126.25|128.54|126.34|128.37|126.17|0
1636458300000|2021-11-09 11:45:00|128.41|126.21|128.45|126.25|128.54|126.34|128.33|126.13|0
1636458600000|2021-11-09 11:50:00|128.49|126.29|128.53|126.33|128.53|126.33|128.36|126.16|0
1636458900000|2021-11-09 11:55:00|128.62|126.42|128.53|126.33|128.62|126.42|128.36|126.16|0
1636459200000|2021-11-09 12:00:00|128.61|126.41|128.53|126.33|128.61|126.41|128.36|126.16|0
1636459500000|2021-11-09 12:05:00|128.61|126.41|128.44|126.24|128.7|126.5|128.36|126.16|0
1636459800000|2021-11-09 12:10:00|128.52|126.32|128.61|126.41|128.69|126.49|128.27|126.07|0
1636460100000|2021-11-09 12:15:00|128.69|126.49|128.69|126.49|128.78|126.58|128.6|126.4|0
1636460400000|2021-11-09 12:20:00|128.6|126.4|128.94|126.74|129.03|126.83|128.52|126.32|0
1636460700000|2021-11-09 12:25:00|128.98|126.78|128.6|126.4|129.02|126.82|128.51|126.31|0
1636461000000|2021-11-09 12:30:00|128.51|126.31|128.93|126.73|128.93|126.73|128.51|126.31|0
1636461300000|2021-11-09 12:35:00|129.02|126.82|129.27|127.07|129.44|127.24|129.02|126.82|0
1636461600000|2021-11-09 12:40:00|129.23|127.03|129.78|127.58|129.87|127.67|129.02|126.82|0
1636461900000|2021-11-09 12:45:00|129.69|127.49|130.46|128.26|131.32|129.12|129.69|127.49|0
1636462200000|2021-11-09 12:50:00|130.37|128.17|130.37|128.17|130.37|128.17|130.12|127.92|0
1636462500000|2021-11-09 12:55:00|130.33|128.13|130.76|128.56|130.8|128.6|130.2|128|0
1636462800000|2021-11-09 13:00:00|130.8|128.6|130.88|128.68|131.05|128.85|130.54|128.34|0
1636463100000|2021-11-09 13:05:00|130.79|128.59|130.28|128.08|130.79|128.59|130.15|127.95|0
1636463400000|2021-11-09 13:10:00|130.19|127.99|130.1|127.9|130.28|128.08|130.02|127.82|0
1636463700000|2021-11-09 13:15:00|130.19|127.99|129.93|127.73|130.28|128.08|129.85|127.65|0
1636464000000|2021-11-09 13:20:00|129.85|127.65|129.93|127.73|129.97|127.77|129.76|127.56|0
1636464300000|2021-11-09 13:25:00|130.01|127.81|129.5|127.3|130.01|127.81|129.42|127.22|0
1636464600000|2021-11-09 13:30:00|129.46|127.26|128.99|126.79|129.59|127.39|128.9|126.7|0
1636464900000|2021-11-09 13:35:00|128.9|126.7|128.9|126.7|129.24|127.04|128.9|126.7|0
1636465200000|2021-11-09 13:40:00|128.99|126.79|128.14|125.94|128.99|126.79|128.05|125.85|0
1636465500000|2021-11-09 13:45:00|128.22|126.02|128.05|125.85|128.22|126.02|127.97|125.77|0
1636465800000|2021-11-09 13:50:00|128.13|125.93|128.47|126.27|128.47|126.27|127.96|125.76|0
1636466100000|2021-11-09 13:55:00|128.55|126.35|128.55|126.35|128.81|126.61|128.47|126.27|0
1636466400000|2021-11-09 14:00:00|128.47|126.27|128.21|126.01|128.47|126.27|128.04|125.84|0
1636466700000|2021-11-09 14:05:00|128.3|126.1|128.46|126.26|128.55|126.35|128.21|126.01|0
1636467000000|2021-11-09 14:10:00|128.38|126.18|128.46|126.26|128.63|126.43|128.29|126.09|0
1636467300000|2021-11-09 14:15:00|128.37|126.17|127.78|125.58|128.46|126.26|127.78|125.58|0
1636467600000|2021-11-09 14:20:00|127.7|125.5|127.78|125.58|127.86|125.66|127.53|125.33|0
1636467900000|2021-11-09 14:25:00|127.69|125.49|127.44|125.24|127.78|125.58|127.32|125.12|0
1636468200000|2021-11-09 14:30:00|127.02|124.82|127.61|125.41|127.86|125.66|126.85|124.65|0
1636468500000|2021-11-09 14:35:00|127.77|125.57|129.55|127.35|129.72|127.52|127.69|125.49|0
1636468800000|2021-11-09 14:40:00|129.47|127.27|130.14|127.94|130.23|128.03|128.96|126.76|0
1636469100000|2021-11-09 14:45:00|130.31|128.11|131.5|129.3|131.93|129.73|129.63|127.43|0
1636469400000|2021-11-09 14:50:00|131.68|129.48|132.71|130.51|133.4|131.2|130.99|128.79|0
1636469700000|2021-11-09 14:55:00|132.97|130.77|137.4|135.2|138.32|136.12|132.36|130.16|0
1636470000000|2021-11-09 15:00:00|137.31|135.11|139.26|137.06|139.98|137.78|135.55|133.35|0
1636470300000|2021-11-09 15:05:00|139.53|137.33|138.9|136.7|139.53|137.33|136.78|134.58|0
1636470600000|2021-11-09 15:10:00|138.99|136.79|136.33|134.13|139.53|137.33|136.33|134.13|0
1636470900000|2021-11-09 15:15:00|136.42|134.22|136.8|134.6|137.65|135.45|135.02|132.82|0
1636471200000|2021-11-09 15:20:00|136.63|134.43|137.02|134.82|137.87|135.67|135.92|133.72|0
1636471500000|2021-11-09 15:25:00|137.07|134.87|135.29|133.09|137.07|134.87|134.19|131.99|0
1636471800000|2021-11-09 15:30:00|135.21|133.01|132.98|130.78|135.21|133.01|132.85|130.65|0
1636472100000|2021-11-09 15:35:00|132.94|130.74|134.32|132.12|134.68|132.48|132.94|130.74|0
1636472400000|2021-11-09 15:40:00|134.24|132.04|132.67|130.47|134.32|132.12|132.67|130.47|0
1636472700000|2021-11-09 15:45:00|132.84|130.64|133.71|131.51|133.88|131.68|132.76|130.56|0
1636473000000|2021-11-09 15:50:00|133.67|131.47|134.14|131.94|134.67|132.47|133.45|131.25|0
1636473300000|2021-11-09 15:55:00|133.97|131.77|135.1|132.9|135.46|133.26|133.88|131.68|0
1636473600000|2021-11-09 16:00:00|135.01|132.81|133.88|131.68|135.01|132.81|133.75|131.55|0
1636473900000|2021-11-09 16:05:00|133.79|131.59|135.14|132.94|135.36|133.16|133.79|131.59|0
1636474200000|2021-11-09 16:10:00|135.18|132.98|136.77|134.57|138.37|136.17|135.18|132.98|0
1636474500000|2021-11-09 16:15:00|136.86|134.66|135.71|133.51|137.3|135.1|135.62|133.42|0
1636474800000|2021-11-09 16:20:00|135.88|133.68|136.5|134.3|136.59|134.39|135|132.8|0
1636475100000|2021-11-09 16:25:00|136.41|134.21|136.94|134.74|137.38|135.18|136.06|133.86|0
1636475400000|2021-11-09 16:30:00|137.03|134.83|136.49|134.29|137.03|134.83|135.44|133.24|0
1636475700000|2021-11-09 16:35:00|136.23|134.03|136.67|134.47|136.93|134.73|135.35|133.15|0
1636476000000|2021-11-09 16:40:00|136.49|134.29|134.29|132.09|136.76|134.56|134.2|132|0
1636476300000|2021-11-09 16:45:00|134.2|132|135.43|133.23|135.78|133.58|134.2|132|0
1636476600000|2021-11-09 16:50:00|135.34|133.14|136.93|134.73|137.19|134.99|135.25|133.05|0
1636476900000|2021-11-09 16:55:00|136.84|134.64|137.46|135.26|137.81|135.61|136.84|134.64|0
1636477200000|2021-11-09 17:00:00|137.28|135.08|138.97|136.77|139.15|136.95|137.28|135.08|0
1636477500000|2021-11-09 17:05:00|138.88|136.68|138.7|136.5|139.78|137.58|138.08|135.88|0
1636477800000|2021-11-09 17:10:00|138.52|136.32|137.09|134.89|138.52|136.32|136.65|134.45|0
1636478100000|2021-11-09 17:15:00|137.18|134.98|137.36|135.16|137.44|135.24|136.38|134.18|0
1636478400000|2021-11-09 17:20:00|137.18|134.98|136.91|134.71|137.62|135.42|136.65|134.45|0
1636478700000|2021-11-09 17:25:00|137|134.8|137.8|135.6|138.51|136.31|136.55|134.35|0
1636479000000|2021-11-09 17:30:00|137.93|135.73|136.99|134.79|138.42|136.22|136.82|134.62|0
1636479300000|2021-11-09 17:35:00|137.08|134.88|136.31|134.11|137.2|135|135.7|133.5|0
1636479600000|2021-11-09 17:40:00|136.4|134.2|135.51|133.31|137.2|135|135.43|133.23|0
1636479900000|2021-11-09 17:45:00|135.43|133.23|135.33|133.13|136.04|133.84|134.98|132.78|0
1636480200000|2021-11-09 17:50:00|135.42|133.22|135.2|133|135.42|133.22|134.28|132.08|0
1636480500000|2021-11-09 17:55:00|135.16|132.96|136.21|134.01|136.21|134.01|135.07|132.87|0
1636480800000|2021-11-09 18:00:00|136.04|133.84|135.5|133.3|136.26|134.06|135.33|133.13|0
1636481100000|2021-11-09 18:05:00|135.59|133.39|134.88|132.68|136.12|133.92|134.62|132.42|0
1636481400000|2021-11-09 18:10:00|134.97|132.77|135.67|133.47|135.76|133.56|134.97|132.77|0
1636481700000|2021-11-09 18:15:00|135.63|133.43|134.61|132.41|135.85|133.65|134.53|132.33|0
1636482000000|2021-11-09 18:20:00|134.79|132.59|134.88|132.68|135.32|133.12|134.7|132.5|0
1636482300000|2021-11-09 18:25:00|134.96|132.76|136.2|134|136.91|134.71|134.79|132.59|0
1636482600000|2021-11-09 18:30:00|136.29|134.09|135.66|133.46|136.29|134.09|135.31|133.11|0
1636482900000|2021-11-09 18:35:00|135.58|133.38|136.9|134.7|136.99|134.79|135.58|133.38|0
1636483200000|2021-11-09 18:40:00|136.82|134.62|136.99|134.79|137.26|135.06|136.37|134.17|0
1636483500000|2021-11-09 18:45:00|137.08|134.88|137.61|135.41|137.88|135.68|136.37|134.17|0
1636483800000|2021-11-09 18:50:00|137.52|135.32|138.06|135.86|138.24|136.04|137.17|134.97|0
1636484100000|2021-11-09 18:55:00|137.97|135.77|137.52|135.32|138.5|136.3|137.52|135.32|0
1636484400000|2021-11-09 19:00:00|137.79|135.59|136.89|134.69|138.23|136.03|136.45|134.25|0
1636484700000|2021-11-09 19:05:00|136.98|134.78|137.24|135.04|137.33|135.13|136.53|134.33|0
1636485000000|2021-11-09 19:10:00|137.07|134.87|137.06|134.86|137.78|135.58|137.06|134.86|0
1636485300000|2021-11-09 19:15:00|137.15|134.95|135.73|133.53|137.15|134.95|135.55|133.35|0
1636485600000|2021-11-09 19:20:00|135.64|133.44|134.3|132.1|135.95|133.75|133.64|131.44|0
1636485900000|2021-11-09 19:25:00|134.43|132.23|134.78|132.58|135.31|133.11|133.99|131.79|0
1636486200000|2021-11-09 19:30:00|134.87|132.67|135.99|133.79|136.25|134.05|134.52|132.32|0
1636486500000|2021-11-09 19:35:00|136.08|133.88|135.01|132.81|136.34|134.14|135.01|132.81|0
1636486800000|2021-11-09 19:40:00|134.92|132.72|134.92|132.72|135.19|132.99|134.48|132.28|0
1636487100000|2021-11-09 19:45:00|135.01|132.81|135.09|132.89|135.1|132.9|134.57|132.37|0
1636487400000|2021-11-09 19:50:00|135.01|132.81|134.92|132.72|136.07|133.87|134.92|132.72|0
1636487700000|2021-11-09 19:55:00|135|132.8|134.21|132.01|135.27|133.07|134.21|132.01|0
1636488000000|2021-11-09 20:00:00|134.3|132.1|134.56|132.36|135|132.8|134.12|131.92|0
1636488300000|2021-11-09 20:05:00|134.47|132.27|134.64|132.44|135.53|133.33|134.29|132.09|0
1636488600000|2021-11-09 20:10:00|134.73|132.53|135.61|133.41|135.7|133.5|134.47|132.27|0
1636488900000|2021-11-09 20:15:00|135.57|133.37|136.14|133.94|136.14|133.94|134.82|132.62|0
1636489200000|2021-11-09 20:20:00|136.05|133.85|134.64|132.44|136.05|133.85|134.64|132.44|0
1636489500000|2021-11-09 20:25:00|134.72|132.52|135.43|133.23|135.43|133.23|134.64|132.44|0
1636489800000|2021-11-09 20:30:00|135.34|133.14|135.42|133.22|136.31|134.11|135.16|132.96|0
1636490100000|2021-11-09 20:35:00|135.6|133.4|135.24|133.04|135.95|133.75|135.07|132.87|0
1636490400000|2021-11-09 20:40:00|135.16|132.96|133.84|131.64|135.16|132.96|133.57|131.37|0
1636490700000|2021-11-09 20:45:00|133.75|131.55|134.67|132.47|134.89|132.69|133.57|131.37|0
1636491000000|2021-11-09 20:50:00|134.53|132.33|134.36|132.16|134.97|132.77|134.27|132.07|0
1636491300000|2021-11-09 20:55:00|134.44|132.24|133.3|131.1|134.53|132.33|132.96|130.76|0
1636491600000|2021-11-09 21:00:00|133.48|131.28|134.26|132.06|134.62|132.42|133.39|131.19|0
1636491900000|2021-11-09 21:05:00|134.35|132.15|134.31|132.11|134.57|132.37|134|131.8|0
1636492200000|2021-11-09 21:10:00|134.35|132.15|134.35|132.15|134.61|132.41|134.26|132.06|0
1636492500000|2021-11-09 21:15:00|134.55|131.95|134.81|132.21|134.81|132.21|134.54|131.94|0
1636492800000|2021-11-09 21:20:00|134.72|132.12|134.8|132.2|134.8|132.2|134.63|132.03|0
1636493100000|2021-11-09 21:25:00|134.71|132.11|135.07|132.47|135.07|132.47|134.71|132.11|0
1636493400000|2021-11-09 21:30:00|134.98|132.38|134.89|132.29|135.07|132.47|134.89|132.29|0
1636493700000|2021-11-09 21:35:00|134.8|132.2|134.62|132.02|134.8|132.2|134.53|131.93|0
1636494000000|2021-11-09 21:40:00|134.53|131.93|134.79|132.19|134.79|132.19|134.53|131.93|0
1636494300000|2021-11-09 21:45:00|134.71|132.11|134.7|132.1|134.79|132.19|134.62|132.02|0
1636494600000|2021-11-09 21:50:00|134.61|132.01|134.79|132.19|134.79|132.19|134.61|132.01|0
1636494900000|2021-11-09 21:55:00|134.74|132.14|134.83|132.23|134.83|132.23|134.74|132.14|0
1636495200000|2021-11-09 22:00:00|134.72|132.12|134.72|132.12|134.87|132.27|134.69|132.09|0
1636495500000|2021-11-09 22:05:00|134.73|132.13|134.75|132.15|134.75|132.15|134.73|132.13|0
1636495800000|2021-11-09 22:10:00|134.79|132.19|134.77|132.17|134.84|132.24|134.77|132.17|0
1636496100000|2021-11-09 22:15:00|134.79|132.19|134.81|132.21|134.81|132.21|134.79|132.19|0
1636496400000|2021-11-09 22:20:00|134.78|132.18|134.84|132.24|134.97|132.37|134.78|132.18|0
1636496700000|2021-11-09 22:25:00|134.92|132.32|134.93|132.33|134.96|132.36|134.91|132.31|0
1636497000000|2021-11-09 22:30:00|134.96|132.36|134.84|132.24|134.96|132.36|134.75|132.15|0
1636497300000|2021-11-09 22:35:00|134.87|132.27|134.9|132.3|134.9|132.3|134.87|132.27|0
1636497600000|2021-11-09 22:40:00|134.93|132.33|134.92|132.32|134.93|132.33|134.79|132.19|0
1636497900000|2021-11-09 22:45:00|134.79|132.19|134.79|132.19|134.8|132.2|134.77|132.17|0
1636498200000|2021-11-09 22:50:00|134.77|132.17|134.79|132.19|134.79|132.19|134.75|132.15|0
1636498500000|2021-11-09 22:55:00|134.73|132.13|134.64|132.04|134.73|132.13|134.57|131.97|0
1636498800000|2021-11-09 23:00:00|134.65|132.05|135.28|132.68|135.72|133.12|134.65|132.05|0
1636499100000|2021-11-09 23:05:00|135.19|132.59|135.45|132.85|135.63|133.03|135.19|132.59|0
1636499400000|2021-11-09 23:10:00|135.23|132.63|135.36|132.76|135.54|132.94|135.1|132.5|0
1636499700000|2021-11-09 23:15:00|135.32|132.72|135.8|133.2|136.07|133.47|135.27|132.67|0
1636500000000|2021-11-09 23:20:00|135.67|133.07|135.98|133.38|135.98|133.38|135.62|133.02|0
1636500300000|2021-11-09 23:25:00|135.89|133.29|135.71|133.11|135.98|133.38|135.53|132.93|0
1636500600000|2021-11-09 23:30:00|135.62|133.02|135.44|132.84|135.88|133.28|135.44|132.84|0
1636500900000|2021-11-09 23:35:00|135.53|132.93|135.7|133.1|135.7|133.1|135.44|132.84|0
1636501200000|2021-11-09 23:40:00|135.66|133.06|135.26|132.66|135.7|133.1|135.17|132.57|0
1636501500000|2021-11-09 23:45:00|135.35|132.75|135.79|133.19|135.87|133.27|135.26|132.66|0
1636501800000|2021-11-09 23:50:00|135.7|133.1|135.87|133.27|136.05|133.45|135.7|133.1|0
1636502100000|2021-11-09 23:55:00|135.78|133.18|135.87|133.27|135.96|133.36|135.69|133.09|0
1636502400000|2021-11-10 00:00:00|135.78|133.18|135.25|132.65|135.87|133.27|134.81|132.21|0
1636502700000|2021-11-10 00:05:00|135.34|132.74|135.86|133.26|135.86|133.26|135.16|132.56|0
1636503000000|2021-11-10 00:10:00|135.78|133.18|135.42|132.82|135.95|133.35|135.42|132.82|0
1636503300000|2021-11-10 00:15:00|135.33|132.73|135.68|133.08|135.77|133.17|135.33|132.73|0
1636503600000|2021-11-10 00:20:00|135.77|133.17|136.3|133.7|136.3|133.7|135.59|132.99|0
1636503900000|2021-11-10 00:25:00|136.21|133.61|136.03|133.43|136.3|133.7|136.03|133.43|0
1636504200000|2021-11-10 00:30:00|135.94|133.34|136.12|133.52|136.12|133.52|135.94|133.34|0
1636504500000|2021-11-10 00:35:00|136.03|133.43|136.2|133.6|136.29|133.69|135.98|133.38|0
1636504800000|2021-11-10 00:40:00|136.29|133.69|136.38|133.78|136.38|133.78|136.2|133.6|0
1636505100000|2021-11-10 00:45:00|136.47|133.87|136.82|134.22|136.91|134.31|136.2|133.6|0
1636505400000|2021-11-10 00:50:00|136.91|134.31|136.82|134.22|136.91|134.31|136.82|134.22|0
1636505700000|2021-11-10 00:55:00|136.64|134.04|136.81|134.21|136.81|134.21|136.37|133.77|0
1636506000000|2021-11-10 01:00:00|136.72|134.12|136.28|133.68|136.72|134.12|136.1|133.5|0
1636506300000|2021-11-10 01:05:00|136.19|133.59|136.72|134.12|136.81|134.21|136.01|133.41|0
1636506600000|2021-11-10 01:10:00|136.81|134.21|136.72|134.12|136.9|134.3|136.54|133.94|0
1636506900000|2021-11-10 01:15:00|136.63|134.03|136.71|134.11|136.89|134.29|136.36|133.76|0
1636507200000|2021-11-10 01:20:00|136.8|134.2|136.8|134.2|137.07|134.47|136.71|134.11|0
1636507500000|2021-11-10 01:25:00|136.85|134.25|136.98|134.38|137.07|134.47|136.8|134.2|0
1636507800000|2021-11-10 01:30:00|137.06|134.46|137.06|134.46|137.6|135|136.88|134.28|0
1636508100000|2021-11-10 01:35:00|136.97|134.37|137.06|134.46|137.15|134.55|136.79|134.19|0
1636508400000|2021-11-10 01:40:00|137.15|134.55|137.59|134.99|137.86|135.26|137.11|134.51|0
1636508700000|2021-11-10 01:45:00|137.68|135.08|137.32|134.72|137.86|135.26|137.32|134.72|0
1636509000000|2021-11-10 01:50:00|137.23|134.63|136.96|134.36|137.41|134.81|136.87|134.27|0
1636509300000|2021-11-10 01:55:00|136.87|134.27|136.69|134.09|137.05|134.45|136.52|133.92|0
1636509600000|2021-11-10 02:00:00|136.6|134|136.87|134.27|136.96|134.36|136.51|133.91|0
1636509900000|2021-11-10 02:05:00|136.96|134.36|136.87|134.27|137.05|134.45|136.6|134|0
1636510200000|2021-11-10 02:10:00|136.95|134.35|137.58|134.98|137.67|135.07|136.95|134.35|0
1636510500000|2021-11-10 02:15:00|137.67|135.07|137.84|135.24|137.93|135.33|137.49|134.89|0
1636510800000|2021-11-10 02:20:00|137.75|135.15|137.93|135.33|138.02|135.42|137.75|135.15|0
1636511100000|2021-11-10 02:25:00|137.84|135.24|137.66|135.06|137.93|135.33|137.48|134.88|0
1636511400000|2021-11-10 02:30:00|137.62|135.02|138.73|136.13|138.73|136.13|137.62|135.02|0
1636511700000|2021-11-10 02:35:00|138.64|136.04|139.18|136.58|139.54|136.94|138.64|136.04|0
1636512000000|2021-11-10 02:40:00|139.09|136.49|139.09|136.49|139.45|136.85|139.09|136.49|0
1636512300000|2021-11-10 02:45:00|139.18|136.58|139.35|136.75|139.72|137.12|139.18|136.58|0
1636512600000|2021-11-10 02:50:00|139.44|136.84|139.62|137.02|139.81|137.21|139.4|136.8|0
1636512900000|2021-11-10 02:55:00|139.53|136.93|139.53|136.93|139.62|137.02|139.35|136.75|0
1636513200000|2021-11-10 03:00:00|139.49|136.89|139.53|136.93|139.71|137.11|139.44|136.84|0
1636513500000|2021-11-10 03:05:00|139.48|136.88|139.62|137.02|139.62|137.02|139.44|136.84|0
1636513800000|2021-11-10 03:10:00|139.52|136.92|139.25|136.65|139.61|137.01|139.25|136.65|0
1636514100000|2021-11-10 03:15:00|139.16|136.56|139.43|136.83|140.15|137.55|139.16|136.56|0
1636514400000|2021-11-10 03:20:00|139.52|136.92|139.16|136.56|139.52|136.92|139.07|136.47|0
1636514700000|2021-11-10 03:25:00|139.07|136.47|139.24|136.64|139.33|136.73|139.06|136.46|0
1636515000000|2021-11-10 03:30:00|139.15|136.55|139.24|136.64|139.33|136.73|139.15|136.55|0
1636515300000|2021-11-10 03:35:00|139.33|136.73|139.6|137|139.6|137|139.24|136.64|0
1636515600000|2021-11-10 03:40:00|139.51|136.91|139.6|137|139.6|137|139.42|136.82|0
1636515900000|2021-11-10 03:45:00|139.69|137.09|140.05|137.45|140.23|137.63|139.59|136.99|0
1636516200000|2021-11-10 03:50:00|139.96|137.36|140.22|137.62|140.41|137.81|139.86|137.26|0
1636516500000|2021-11-10 03:55:00|140.13|137.53|139.68|137.08|140.13|137.53|139.41|136.81|0
1636516800000|2021-11-10 04:00:00|139.59|136.99|139.95|137.35|139.95|137.35|139.41|136.81|0
1636517100000|2021-11-10 04:05:00|139.86|137.26|140.13|137.53|140.13|137.53|139.77|137.17|0
1636517400000|2021-11-10 04:10:00|140.17|137.57|139.85|137.25|140.22|137.62|139.85|137.25|0
1636517700000|2021-11-10 04:15:00|139.81|137.21|139.76|137.16|139.94|137.34|139.76|137.16|0
1636518000000|2021-11-10 04:20:00|139.72|137.12|140.03|137.43|140.03|137.43|139.67|137.07|0
1636518300000|2021-11-10 04:25:00|139.94|137.34|141.91|139.31|142.1|139.5|139.85|137.25|0
1636518600000|2021-11-10 04:30:00|142|139.4|141.46|138.86|142.19|139.59|141.46|138.86|0
1636518900000|2021-11-10 04:35:00|141.41|138.81|141.55|138.95|141.55|138.95|141.37|138.77|0
1636519200000|2021-11-10 04:40:00|141.5|138.9|141.82|139.22|141.82|139.22|141.5|138.9|0
1636519500000|2021-11-10 04:45:00|141.72|139.12|141.63|139.03|141.81|139.21|141.54|138.94|0
1636519800000|2021-11-10 04:50:00|141.72|139.12|141.54|138.94|141.72|139.12|141.45|138.85|0
1636520100000|2021-11-10 04:55:00|141.63|139.03|141.44|138.84|141.72|139.12|141.35|138.75|0
1636520400000|2021-11-10 05:00:00|141.49|138.89|141.35|138.75|141.49|138.89|141.08|138.48|0
1636520700000|2021-11-10 05:05:00|141.44|138.84|141.44|138.84|141.53|138.93|141.17|138.57|0
1636521000000|2021-11-10 05:10:00|141.35|138.75|141.35|138.75|141.58|138.98|141.26|138.66|0
1636521300000|2021-11-10 05:15:00|141.44|138.84|141.62|139.02|141.62|139.02|141.35|138.75|0
1636521600000|2021-11-10 05:20:00|141.52|138.92|141.43|138.83|141.71|139.11|141.43|138.83|0
1636521900000|2021-11-10 05:25:00|141.52|138.92|141.34|138.74|141.52|138.92|141.25|138.65|0
1636522200000|2021-11-10 05:30:00|141.25|138.65|140.61|138.01|141.25|138.65|140.61|138.01|0
1636522500000|2021-11-10 05:35:00|140.66|138.06|140.75|138.15|140.93|138.33|140.61|138.01|0
1636522800000|2021-11-10 05:40:00|140.7|138.1|140.52|137.92|140.7|138.1|140.43|137.83|0
1636523100000|2021-11-10 05:45:00|140.47|137.87|140.42|137.82|140.61|138.01|140.2|137.6|0
1636523400000|2021-11-10 05:50:00|140.51|137.91|140.6|138|140.69|138.09|140.42|137.82|0
1636523700000|2021-11-10 05:55:00|140.69|138.09|140.69|138.09|140.69|138.09|140.42|137.82|0
1636524000000|2021-11-10 06:00:00|140.6|138|140.24|137.64|140.83|138.23|140.24|137.64|0
1636524300000|2021-11-10 06:05:00|140.33|137.73|140.23|137.63|140.33|137.73|140.14|137.54|0
1636524600000|2021-11-10 06:10:00|140.19|137.59|140.14|137.54|140.23|137.63|139.87|137.27|0
1636524900000|2021-11-10 06:15:00|140.05|137.45|139.69|137.09|140.05|137.45|139.69|137.09|0
1636525200000|2021-11-10 06:20:00|139.78|137.18|139.87|137.27|139.87|137.27|139.69|137.09|0
1636525500000|2021-11-10 06:25:00|139.78|137.18|138.97|136.37|139.78|137.18|138.97|136.37|0
1636525800000|2021-11-10 06:30:00|138.88|136.28|139.05|136.45|139.32|136.72|138.88|136.28|0
1636526100000|2021-11-10 06:35:00|139.1|136.5|138.52|135.92|139.1|136.5|138.43|135.83|0
1636526400000|2021-11-10 06:40:00|138.34|135.74|138.16|135.56|138.34|135.74|138.12|135.52|0
1636526700000|2021-11-10 06:45:00|138.25|135.65|137.85|135.25|138.25|135.65|137.85|135.25|0
1636527000000|2021-11-10 06:50:00|137.89|135.29|136.46|133.86|137.98|135.38|136.41|133.81|0
1636527300000|2021-11-10 06:55:00|136.5|133.9|136.68|134.08|136.94|134.34|136.5|133.9|0
1636527600000|2021-11-10 07:00:00|136.59|133.99|136.5|133.9|136.94|134.34|136.41|133.81|0
1636527900000|2021-11-10 07:05:00|136.41|133.81|135.61|133.01|136.5|133.9|135.61|133.01|0
1636528200000|2021-11-10 07:10:00|135.7|133.1|135.61|133.01|135.96|133.36|135.61|133.01|0
1636528500000|2021-11-10 07:15:00|135.52|132.92|134.81|132.21|135.7|133.1|134.73|132.13|0
1636528800000|2021-11-10 07:20:00|134.73|132.13|134.46|131.86|134.73|132.13|134.25|131.65|0
1636529100000|2021-11-10 07:25:00|134.55|131.95|134.81|132.21|134.98|132.38|134.55|131.95|0
1636529400000|2021-11-10 07:30:00|134.55|131.95|134.46|131.86|134.98|132.38|134.28|131.68|0
1636529700000|2021-11-10 07:35:00|134.54|131.94|134.45|131.85|134.72|132.12|134.45|131.85|0
1636530000000|2021-11-10 07:40:00|134.54|131.94|134.98|132.38|134.98|132.38|134.45|131.85|0
1636530300000|2021-11-10 07:45:00|134.89|132.29|134.89|132.29|135.15|132.55|134.89|132.29|0
1636530600000|2021-11-10 07:50:00|134.97|132.37|135.06|132.46|135.15|132.55|134.71|132.11|0
1636530900000|2021-11-10 07:55:00|134.97|132.37|134.97|132.37|135.06|132.46|134.88|132.28|0
1636531200000|2021-11-10 08:00:00|134.88|132.28|134.48|131.88|134.88|132.28|133.92|131.32|0
1636531500000|2021-11-10 08:05:00|134.24|132.04|133.71|131.51|134.68|132.48|133.63|131.43|0
1636531800000|2021-11-10 08:10:00|133.8|131.6|133.71|131.51|133.97|131.77|133.54|131.34|0
1636532100000|2021-11-10 08:15:00|133.8|131.6|134.23|132.03|134.23|132.03|133.71|131.51|0
1636532400000|2021-11-10 08:20:00|134.28|132.08|134.4|132.2|134.76|132.56|134.14|131.94|0
1636532700000|2021-11-10 08:25:00|134.49|132.29|134.4|132.2|134.49|132.29|134.05|131.85|0
1636533000000|2021-11-10 08:30:00|134.45|132.25|135.1|132.9|135.1|132.9|134.31|132.11|0
1636533300000|2021-11-10 08:35:00|135.19|132.99|135.54|133.34|135.72|133.52|135.19|132.99|0
1636533600000|2021-11-10 08:40:00|135.63|133.43|135.18|132.98|135.89|133.69|135.05|132.85|0
1636533900000|2021-11-10 08:45:00|135.1|132.9|135.27|133.07|135.36|133.16|135.01|132.81|0
1636534200000|2021-11-10 08:50:00|135.36|133.16|135.71|133.51|135.71|133.51|135.31|133.11|0
1636534500000|2021-11-10 08:55:00|135.79|133.59|136.15|133.95|136.15|133.95|135.66|133.46|0
1636534800000|2021-11-10 09:00:00|136.06|133.86|136.14|133.94|136.41|134.21|135.88|133.68|0
1636535100000|2021-11-10 09:05:00|136.05|133.85|136.85|134.65|137.12|134.92|135.61|133.41|0
1636535400000|2021-11-10 09:10:00|136.94|134.74|136.94|134.74|137.12|134.92|136.67|134.47|0
1636535700000|2021-11-10 09:15:00|136.89|134.69|137.29|135.09|137.56|135.36|136.58|134.38|0
1636536000000|2021-11-10 09:20:00|137.2|135|137.55|135.35|138.09|135.89|137.2|135|0
1636536300000|2021-11-10 09:25:00|137.51|135.31|137.6|135.4|137.82|135.62|137.2|135|0
1636536600000|2021-11-10 09:30:00|137.64|135.44|137.1|134.9|137.64|135.44|136.93|134.73|0
1636536900000|2021-11-10 09:35:00|137.19|134.99|137.19|134.99|137.77|135.57|136.92|134.72|0
1636537200000|2021-11-10 09:40:00|137.1|134.9|135.94|133.74|137.19|134.99|135.94|133.74|0
1636537500000|2021-11-10 09:45:00|136.03|133.83|135.59|133.39|136.39|134.19|135.5|133.3|0
1636537800000|2021-11-10 09:50:00|135.41|133.21|135.94|133.74|135.94|133.74|135.15|132.95|0
1636538100000|2021-11-10 09:55:00|135.85|133.65|135.85|133.65|136.2|134|135.67|133.47|0
1636538400000|2021-11-10 10:00:00|135.76|133.56|136.29|134.09|136.42|134.22|135.54|133.34|0
1636538700000|2021-11-10 10:05:00|136.25|134.05|136.29|134.09|136.38|134.18|136.02|133.82|0
1636539000000|2021-11-10 10:10:00|136.2|134|136.81|134.61|136.82|134.62|136.2|134|0
1636539300000|2021-11-10 10:15:00|136.73|134.53|136.63|134.43|136.99|134.79|136.55|134.35|0
1636539600000|2021-11-10 10:20:00|136.72|134.52|136.81|134.61|136.86|134.66|136.5|134.3|0
1636539900000|2021-11-10 10:25:00|136.72|134.52|137.16|134.96|137.25|135.05|136.72|134.52|0
1636540200000|2021-11-10 10:30:00|137.07|134.87|137.87|135.67|138.32|136.12|136.98|134.78|0
1636540500000|2021-11-10 10:35:00|137.96|135.76|138.77|136.57|138.77|136.57|137.78|135.58|0
1636540800000|2021-11-10 10:40:00|138.68|136.48|138.58|136.38|139.3|137.1|138.5|136.3|0
1636541100000|2021-11-10 10:45:00|138.49|136.29|138.94|136.74|138.94|136.74|138.31|136.11|0
1636541400000|2021-11-10 10:50:00|138.9|136.7|138.76|136.56|139.12|136.92|138.58|136.38|0
1636541700000|2021-11-10 10:55:00|138.85|136.65|138.13|135.93|139.03|136.83|137.95|135.75|0
1636542000000|2021-11-10 11:00:00|138.04|135.84|137.86|135.66|138.26|136.06|137.68|135.48|0
1636542300000|2021-11-10 11:05:00|137.77|135.57|137.94|135.74|138.03|135.83|137.59|135.39|0
1636542600000|2021-11-10 11:10:00|137.85|135.65|137.85|135.65|137.94|135.74|137.5|135.3|0
1636542900000|2021-11-10 11:15:00|137.76|135.56|139.01|136.81|139.01|136.81|137.58|135.38|0
1636543200000|2021-11-10 11:20:00|139.1|136.9|138.38|136.18|139.1|136.9|138.38|136.18|0
1636543500000|2021-11-10 11:25:00|138.29|136.09|138.02|135.82|138.38|136.18|137.84|135.64|0
1636543800000|2021-11-10 11:30:00|137.98|135.78|138.11|135.91|138.47|136.27|137.93|135.73|0
1636544100000|2021-11-10 11:35:00|138.29|136.09|139.63|137.43|139.91|137.71|138.16|135.96|0
1636544400000|2021-11-10 11:40:00|139.59|137.39|140.46|138.26|141.22|139.02|138.12|135.92|0
1636544700000|2021-11-10 11:45:00|140.55|138.35|140.55|138.35|140.82|138.62|140.28|138.08|0
1636545000000|2021-11-10 11:50:00|140.64|138.44|140.72|138.52|141|138.8|140.36|138.16|0
1636545300000|2021-11-10 11:55:00|140.63|138.43|140.54|138.34|140.81|138.61|140.27|138.07|0
1636545600000|2021-11-10 12:00:00|140.36|138.16|140.18|137.98|140.54|138.34|140.09|137.89|0
1636545900000|2021-11-10 12:05:00|140.27|138.07|139.63|137.43|140.27|138.07|139.63|137.43|0
1636546200000|2021-11-10 12:10:00|139.72|137.52|138.82|136.62|139.81|137.61|138.73|136.53|0
1636546500000|2021-11-10 12:15:00|138.73|136.53|139.09|136.89|139.09|136.89|138.64|136.44|0
1636546800000|2021-11-10 12:20:00|139|136.8|139.09|136.89|139.27|137.07|138.73|136.53|0
1636547100000|2021-11-10 12:25:00|139.13|136.93|138.73|136.53|139.18|136.98|138.64|136.44|0
1636547400000|2021-11-10 12:30:00|138.82|136.62|139.62|137.42|139.89|137.69|138.81|136.61|0
1636547700000|2021-11-10 12:35:00|139.53|137.33|138.72|136.52|139.8|137.6|138.63|136.43|0
1636548000000|2021-11-10 12:40:00|138.63|136.43|138.18|135.98|138.81|136.61|138.09|135.89|0
1636548300000|2021-11-10 12:45:00|138.27|136.07|138.63|136.43|138.99|136.79|138.27|136.07|0
1636548600000|2021-11-10 12:50:00|138.71|136.51|138.62|136.42|138.8|136.6|138.53|136.33|0
1636548900000|2021-11-10 12:55:00|138.71|136.51|138.62|136.42|138.8|136.6|138.44|136.24|0
1636549200000|2021-11-10 13:00:00|138.71|136.51|138.44|136.24|138.71|136.51|138.17|135.97|0
1636549500000|2021-11-10 13:05:00|138.35|136.15|137|134.8|138.44|136.24|137|134.8|0
1636549800000|2021-11-10 13:10:00|136.91|134.71|137.26|135.06|137.62|135.42|136.82|134.62|0
1636550100000|2021-11-10 13:15:00|137.17|134.97|137.04|134.84|137.44|135.24|136.99|134.79|0
1636550400000|2021-11-10 13:20:00|137.08|134.88|137.17|134.97|137.43|135.23|136.99|134.79|0
1636550700000|2021-11-10 13:25:00|137.25|135.05|137.7|135.5|137.83|135.63|136.9|134.7|0
1636551000000|2021-11-10 13:30:00|137.61|135.41|140.3|138.1|140.94|138.74|137.61|135.41|0
1636551300000|2021-11-10 13:35:00|140.48|138.28|141.39|139.19|141.57|139.37|140.12|137.92|0
1636551600000|2021-11-10 13:40:00|141.3|139.1|140.57|138.37|141.3|139.1|139.94|137.74|0
1636551900000|2021-11-10 13:45:00|140.66|138.46|141.2|139|141.75|139.55|140.57|138.37|0
1636552200000|2021-11-10 13:50:00|141.11|138.91|139.48|137.28|141.11|138.91|139.21|137.01|0
1636552500000|2021-11-10 13:55:00|139.3|137.1|139.84|137.64|139.84|137.64|139.21|137.01|0
1636552800000|2021-11-10 14:00:00|139.75|137.55|139.92|137.72|140.19|137.99|139.2|137|0
1636553100000|2021-11-10 14:05:00|139.74|137.54|139.65|137.45|139.74|137.54|138.84|136.64|0
1636553400000|2021-11-10 14:10:00|139.56|137.36|139.42|137.22|140.1|137.9|139.29|137.09|0
1636553700000|2021-11-10 14:15:00|139.38|137.18|139.73|137.53|140.28|138.08|139.2|137|0
1636554000000|2021-11-10 14:20:00|139.82|137.62|139.37|137.17|139.82|137.62|139.19|136.99|0
1636554300000|2021-11-10 14:25:00|139.28|137.08|140.36|138.16|140.45|138.25|139.28|137.08|0
1636554600000|2021-11-10 14:30:00|140.63|138.43|139.82|137.62|141.36|139.16|138.83|136.63|0
1636554900000|2021-11-10 14:35:00|140|137.8|139.63|137.43|140.54|138.34|137.93|135.73|0
1636555200000|2021-11-10 14:40:00|139.54|137.34|138.64|136.44|139.54|137.34|137.93|135.73|0
1636555500000|2021-11-10 14:45:00|138.73|136.53|137.92|135.72|138.73|136.53|137.03|134.83|0
1636555800000|2021-11-10 14:50:00|137.65|135.45|136.23|134.03|138.64|136.44|135.96|133.76|0
1636556100000|2021-11-10 14:55:00|135.96|133.76|135.17|132.97|136.85|134.65|134.73|132.53|0
1636556400000|2021-11-10 15:00:00|135.08|132.88|133.32|131.12|136.75|134.55|130.78|128.58|0
1636556700000|2021-11-10 15:05:00|133.15|130.95|133.5|131.3|133.76|131.56|132.89|130.69|0
1636557000000|2021-11-10 15:10:00|133.58|131.38|133.58|131.38|134.02|131.82|133.14|130.94|0
1636557300000|2021-11-10 15:15:00|133.67|131.47|133.23|131.03|133.67|131.47|132.79|130.59|0
1636557600000|2021-11-10 15:20:00|133.05|130.85|134.1|131.9|134.1|131.9|132.44|130.24|0
1636557900000|2021-11-10 15:25:00|134.19|131.99|134.01|131.81|134.28|132.08|133.31|131.11|0
1636558200000|2021-11-10 15:30:00|133.92|131.72|134.36|132.16|134.94|132.74|133.48|131.28|0
1636558500000|2021-11-10 15:35:00|134.45|132.25|133.44|131.24|134.45|132.25|133.26|131.06|0
1636558800000|2021-11-10 15:40:00|133.39|131.19|134.71|132.51|134.89|132.69|133.13|130.93|0
1636559100000|2021-11-10 15:45:00|134.62|132.42|134.44|132.24|134.71|132.51|134|131.8|0
1636559400000|2021-11-10 15:50:00|134.53|132.33|133.74|131.54|134.62|132.42|133.47|131.27|0
1636559700000|2021-11-10 15:55:00|133.65|131.45|134.53|132.33|134.61|132.41|133.47|131.27|0
1636560000000|2021-11-10 16:00:00|134.7|132.5|133.69|131.49|134.7|132.5|132.77|130.57|0
1636560300000|2021-11-10 16:05:00|133.73|131.53|133.46|131.26|134.43|132.23|133.12|130.92|0
1636560600000|2021-11-10 16:10:00|133.55|131.35|132.52|130.32|133.64|131.44|131.91|129.71|0
1636560900000|2021-11-10 16:15:00|132.44|130.24|132.7|130.5|132.7|130.5|132.09|129.89|0
1636561200000|2021-11-10 16:20:00|132.61|130.41|132.34|130.14|132.87|130.67|132.08|129.88|0
1636561500000|2021-11-10 16:25:00|132.43|130.23|133.75|131.55|133.84|131.64|132.08|129.88|0
1636561800000|2021-11-10 16:30:00|133.66|131.46|133.39|131.19|134.54|132.34|133.31|131.11|0
1636562100000|2021-11-10 16:35:00|133.48|131.28|133.92|131.72|133.92|131.72|132.95|130.75|0
1636562400000|2021-11-10 16:40:00|133.83|131.63|135.25|133.05|135.43|133.23|133.65|131.45|0
1636562700000|2021-11-10 16:45:00|135.34|133.14|133.91|131.71|135.43|133.23|133.74|131.54|0
1636563000000|2021-11-10 16:50:00|133.83|131.63|133.65|131.45|133.91|131.71|133.29|131.09|0
1636563300000|2021-11-10 16:55:00|133.74|131.54|133.29|131.09|133.74|131.54|132.85|130.65|0
1636563600000|2021-11-10 17:00:00|133.38|131.18|133.64|131.44|133.82|131.62|132.94|130.74|0
1636563900000|2021-11-10 17:05:00|133.55|131.35|133.73|131.53|134.35|132.15|133.38|131.18|0
1636564200000|2021-11-10 17:10:00|133.82|131.62|134.52|132.32|135.05|132.85|133.37|131.17|0
1636564500000|2021-11-10 17:15:00|134.43|132.23|134.83|132.63|135.14|132.94|134.43|132.23|0
1636564800000|2021-11-10 17:20:00|134.78|132.58|135.14|132.94|135.41|133.21|134.34|132.14|0
1636565100000|2021-11-10 17:25:00|135.18|132.98|136.03|133.83|136.03|133.83|135.05|132.85|0
1636565400000|2021-11-10 17:30:00|135.94|133.74|135.13|132.93|135.98|133.78|135.13|132.93|0
1636565700000|2021-11-10 17:35:00|135.22|133.02|134.56|132.36|135.31|133.11|134.11|131.91|0
1636566000000|2021-11-10 17:40:00|134.65|132.45|136.12|133.92|136.7|134.5|134.56|132.36|0
1636566300000|2021-11-10 17:45:00|136.07|133.87|137.62|135.42|138.16|135.96|135.92|133.72|0
1636566600000|2021-11-10 17:50:00|137.53|135.33|137.26|135.06|137.53|135.33|136.81|134.61|0
1636566900000|2021-11-10 17:55:00|137.17|134.97|136.36|134.16|137.17|134.97|136.27|134.07|0
1636567200000|2021-11-10 18:00:00|136.45|134.25|138.6|136.4|138.7|136.5|136.18|133.98|0
1636567500000|2021-11-10 18:05:00|138.79|136.59|139.6|137.4|140.75|138.55|138.79|136.59|0
1636567800000|2021-11-10 18:10:00|139.78|137.58|140.6|138.4|140.79|138.59|138.1|135.9|0
1636568100000|2021-11-10 18:15:00|140.7|138.5|140.88|138.68|141.61|139.41|140.15|137.95|0
1636568400000|2021-11-10 18:20:00|140.83|138.63|140.87|138.67|141.79|139.59|140.6|138.4|0
1636568700000|2021-11-10 18:25:00|140.97|138.77|139.96|137.76|141.24|139.04|139.32|137.12|0
1636569000000|2021-11-10 18:30:00|139.86|137.66|138.95|136.75|140.23|138.03|138.59|136.39|0
1636569300000|2021-11-10 18:35:00|139.04|136.84|140.77|138.57|140.87|138.67|139.04|136.84|0
1636569600000|2021-11-10 18:40:00|140.68|138.48|140.59|138.39|141.05|138.85|140.22|138.02|0
1636569900000|2021-11-10 18:45:00|140.5|138.3|142.84|140.64|142.84|140.64|140.03|137.83|0
1636570200000|2021-11-10 18:50:00|142.93|140.73|143.44|141.24|144.04|141.84|142.65|140.45|0
1636570500000|2021-11-10 18:55:00|143.48|141.28|143.39|141.19|144.41|142.21|142.46|140.26|0
1636570800000|2021-11-10 19:00:00|143.48|141.28|144.97|142.77|145.53|143.33|143.29|141.09|0
1636571100000|2021-11-10 19:05:00|145.16|142.96|143.75|141.55|145.62|143.42|143.66|141.46|0
1636571400000|2021-11-10 19:10:00|143.94|141.74|145.24|143.04|145.43|143.23|143.85|141.65|0
1636571700000|2021-11-10 19:15:00|145.15|142.95|146.09|143.89|146.09|143.89|143.56|141.36|0
1636572000000|2021-11-10 19:20:00|146.19|143.99|148.16|145.96|148.54|146.34|145.25|143.05|0
1636572300000|2021-11-10 19:25:00|148.26|146.06|149.59|147.39|149.59|147.39|147.69|145.49|0
1636572600000|2021-11-10 19:30:00|149.78|147.58|151.31|149.11|151.31|149.11|146.92|144.72|0
1636572900000|2021-11-10 19:35:00|151.02|148.82|152.17|149.97|152.36|150.16|150.07|147.87|0
1636573200000|2021-11-10 19:40:00|151.78|149.58|153.9|151.7|154|151.8|151.3|149.1|0
1636573500000|2021-11-10 19:45:00|154|151.8|150.44|148.24|154.19|151.99|150.15|147.95|0
1636573800000|2021-11-10 19:50:00|149.49|147.29|149.2|147|150.25|148.05|148.07|145.87|0
1636574100000|2021-11-10 19:55:00|149.11|146.91|150.63|148.43|150.73|148.53|148.82|146.62|0
1636574400000|2021-11-10 20:00:00|150.53|148.33|150.53|148.33|150.82|148.62|149.29|147.09|0
1636574700000|2021-11-10 20:05:00|150.63|148.43|149.24|147.04|151.59|149.39|148.44|146.24|0
1636575000000|2021-11-10 20:10:00|149.29|147.09|147.77|145.57|149.38|147.18|147.4|145.2|0
1636575300000|2021-11-10 20:15:00|147.87|145.67|145.18|142.98|148.1|145.9|145.18|142.98|0
1636575600000|2021-11-10 20:20:00|145.08|142.88|146.02|143.82|146.3|144.1|144.34|142.14|0
1636575900000|2021-11-10 20:25:00|146.11|143.91|145.17|142.97|146.11|143.91|144.61|142.41|0
1636576200000|2021-11-10 20:30:00|145.27|143.07|146.01|143.81|146.11|143.91|144.52|142.32|0
1636576500000|2021-11-10 20:35:00|145.92|143.72|146.48|144.28|147.14|144.94|145.54|143.34|0
1636576800000|2021-11-10 20:40:00|146.29|144.09|147.99|145.79|147.99|145.79|145.17|142.97|0
1636577100000|2021-11-10 20:45:00|147.52|145.32|147.42|145.22|148.32|146.12|146.43|144.23|0
1636577400000|2021-11-10 20:50:00|146.81|144.61|143.9|141.7|146.81|144.61|143.62|141.42|0
1636577700000|2021-11-10 20:55:00|144.08|141.88|145.58|143.38|145.58|143.38|143.8|141.6|0
1636578000000|2021-11-10 21:00:00|145.67|143.47|145.9|143.7|146.28|144.08|144.96|142.76|0
1636578300000|2021-11-10 21:05:00|146|143.8|145.9|143.7|146.09|143.89|145.67|143.47|0
1636578600000|2021-11-10 21:10:00|145.81|143.61|145.62|143.42|146.28|144.08|145.52|143.32|0
1636578900000|2021-11-10 21:15:00|145.82|143.22|145.63|143.03|145.82|143.22|145.63|143.03|0
1636579200000|2021-11-10 21:20:00|145.53|142.93|144.97|142.37|145.63|143.03|144.97|142.37|0
1636579500000|2021-11-10 21:25:00|145.06|142.46|145.34|142.74|145.34|142.74|145.02|142.42|0
1636579800000|2021-11-10 21:30:00|145.24|142.64|145.24|142.64|145.34|142.74|145.15|142.55|0
1636580100000|2021-11-10 21:35:00|145.2|142.6|144.96|142.36|145.24|142.64|144.87|142.27|0
1636580400000|2021-11-10 21:40:00|145.05|142.45|145.05|142.45|145.24|142.64|144.87|142.27|0
1636580700000|2021-11-10 21:45:00|145.1|142.5|144.68|142.08|145.19|142.59|144.58|141.98|0
1636581000000|2021-11-10 21:50:00|144.58|141.98|144.77|142.17|144.77|142.17|144.58|141.98|0
1636581300000|2021-11-10 21:55:00|144.67|142.07|144.81|142.21|144.86|142.26|144.48|141.88|0
1636581600000|2021-11-10 22:00:00|144.85|142.25|144.81|142.21|144.85|142.25|144.77|142.17|0
1636581900000|2021-11-10 22:05:00|144.8|142.2|144.69|142.09|144.8|142.2|144.69|142.09|0
1636582200000|2021-11-10 22:10:00|144.71|142.11|144.72|142.12|144.74|142.14|144.65|142.05|0
1636582500000|2021-11-10 22:15:00|144.7|142.1|144.7|142.1|144.74|142.14|144.65|142.05|0
1636582800000|2021-11-10 22:20:00|144.71|142.11|144.84|142.24|144.84|142.24|144.7|142.1|0
1636583100000|2021-11-10 22:25:00|144.82|142.22|144.81|142.21|144.83|142.23|144.63|142.03|0
1636583400000|2021-11-10 22:30:00|144.77|142.17|144.77|142.17|144.79|142.19|144.64|142.04|0
1636583700000|2021-11-10 22:35:00|144.76|142.16|144.66|142.06|144.79|142.19|144.61|142.01|0
1636584000000|2021-11-10 22:40:00|144.68|142.08|144.72|142.12|144.72|142.12|144.66|142.06|0
1636584300000|2021-11-10 22:45:00|144.7|142.1|144.7|142.1|144.71|142.11|144.63|142.03|0
1636584600000|2021-11-10 22:50:00|144.71|142.11|144.82|142.22|144.9|142.3|144.7|142.1|0
1636584900000|2021-11-10 22:55:00|144.8|142.2|144.83|142.23|144.93|142.33|144.79|142.19|0
1636585200000|2021-11-10 23:00:00|144.69|142.09|144.64|142.04|145.01|142.41|144.45|141.85|0
1636585500000|2021-11-10 23:05:00|144.63|142.03|145.38|142.78|145.57|142.97|144.54|141.94|0
1636585800000|2021-11-10 23:10:00|145.47|142.87|145.47|142.87|145.66|143.06|145.38|142.78|0
1636586100000|2021-11-10 23:15:00|145.56|142.96|144.96|142.36|145.56|142.96|144.91|142.31|0
1636586400000|2021-11-10 23:20:00|144.81|142.21|144.72|142.12|144.81|142.21|144.35|141.75|0
1636586700000|2021-11-10 23:25:00|144.81|142.21|145.46|142.86|145.65|143.05|144.72|142.12|0
1636587000000|2021-11-10 23:30:00|145.28|142.68|145.74|143.14|145.79|143.19|145.18|142.58|0
1636587300000|2021-11-10 23:35:00|145.83|143.23|145.83|143.23|146.02|143.42|145.65|143.05|0
1636587600000|2021-11-10 23:40:00|145.74|143.14|146.3|143.7|146.3|143.7|145.64|143.04|0
1636587900000|2021-11-10 23:45:00|146.39|143.79|146.91|144.31|146.91|144.31|146.3|143.7|0
1636588200000|2021-11-10 23:50:00|146.96|144.36|146.48|143.88|147.05|144.45|146.48|143.88|0
1636588500000|2021-11-10 23:55:00|146.58|143.98|145.82|143.22|146.72|144.12|145.73|143.13|0
1636588800000|2021-11-11 00:00:00|145.73|143.13|145.63|143.03|145.77|143.17|145.16|142.56|0
1636589100000|2021-11-11 00:05:00|145.54|142.94|144.88|142.28|145.68|143.08|144.79|142.19|0
1636589400000|2021-11-11 00:10:00|144.84|142.24|143.67|141.07|144.84|142.24|143.48|140.88|0
1636589700000|2021-11-11 00:15:00|143.57|140.97|143.76|141.16|144.04|141.44|143.57|140.97|0
1636590000000|2021-11-11 00:20:00|143.85|141.25|143.29|140.69|143.85|141.25|143.2|140.6|0
1636590300000|2021-11-11 00:25:00|143.2|140.6|143.29|140.69|143.38|140.78|143.06|140.46|0
1636590600000|2021-11-11 00:30:00|143.38|140.78|143.19|140.59|143.38|140.78|142.83|140.23|0
1636590900000|2021-11-11 00:35:00|143.1|140.5|143.28|140.68|143.28|140.68|142.82|140.22|0
1636591200000|2021-11-11 00:40:00|143.19|140.59|143.93|141.33|143.93|141.33|142.82|140.22|0
1636591500000|2021-11-11 00:45:00|144.02|141.42|143.93|141.33|144.39|141.79|143.93|141.33|0
1636591800000|2021-11-11 00:50:00|144.02|141.42|144.02|141.42|144.3|141.7|143.83|141.23|0
1636592100000|2021-11-11 00:55:00|144.11|141.51|143.64|141.04|144.11|141.51|143.55|140.95|0
1636592400000|2021-11-11 01:00:00|143.74|141.14|143.73|141.13|143.74|141.14|143.37|140.77|0
1636592700000|2021-11-11 01:05:00|143.83|141.23|144.29|141.69|144.48|141.88|143.83|141.23|0
1636593000000|2021-11-11 01:10:00|144.2|141.6|144.01|141.41|144.38|141.78|144.01|141.41|0
1636593300000|2021-11-11 01:15:00|144.1|141.5|144.66|142.06|144.75|142.15|143.54|140.94|0
1636593600000|2021-11-11 01:20:00|144.56|141.96|144.56|141.96|145.03|142.43|144.56|141.96|0
1636593900000|2021-11-11 01:25:00|144.47|141.87|144.56|141.96|145.12|142.52|144.47|141.87|0
1636594200000|2021-11-11 01:30:00|144.74|142.14|144|141.4|145.3|142.7|144|141.4|0
1636594500000|2021-11-11 01:35:00|143.81|141.21|143.9|141.3|144.27|141.67|143.72|141.12|0
1636594800000|2021-11-11 01:40:00|143.99|141.39|144.08|141.48|144.36|141.76|143.99|141.39|0
1636595100000|2021-11-11 01:45:00|144.18|141.58|143.71|141.11|144.27|141.67|143.62|141.02|0
1636595400000|2021-11-11 01:50:00|143.62|141.02|143.24|140.64|143.8|141.2|143.06|140.46|0
1636595700000|2021-11-11 01:55:00|143.34|140.74|141.58|138.98|143.43|140.83|141.58|138.98|0
1636596000000|2021-11-11 02:00:00|141.67|139.07|141.67|139.07|141.95|139.35|141.3|138.7|0
1636596300000|2021-11-11 02:05:00|141.58|138.98|141.48|138.88|141.58|138.98|141.39|138.79|0
1636596600000|2021-11-11 02:10:00|141.58|138.98|141.57|138.97|141.76|139.16|141.48|138.88|0
1636596900000|2021-11-11 02:15:00|141.66|139.06|141.48|138.88|141.76|139.16|141.48|138.88|0
1636597200000|2021-11-11 02:20:00|141.57|138.97|141.34|138.74|141.66|139.06|141.2|138.6|0
1636597500000|2021-11-11 02:25:00|141.29|138.69|141.66|139.06|141.66|139.06|141.29|138.69|0
1636597800000|2021-11-11 02:30:00|141.75|139.15|141.93|139.33|141.98|139.38|141.47|138.87|0
1636598100000|2021-11-11 02:35:00|141.84|139.24|141.74|139.14|142.02|139.42|141.65|139.05|0
1636598400000|2021-11-11 02:40:00|141.7|139.1|141.88|139.28|141.97|139.37|141.65|139.05|0
1636598700000|2021-11-11 02:45:00|141.83|139.23|142.66|140.06|142.66|140.06|141.83|139.23|0
1636599000000|2021-11-11 02:50:00|142.57|139.97|142.66|140.06|142.84|140.24|142.56|139.96|0
1636599300000|2021-11-11 02:55:00|142.7|140.1|142.84|140.24|143.02|140.42|142.66|140.06|0
1636599600000|2021-11-11 03:00:00|142.75|140.15|142.93|140.33|143.11|140.51|142.65|140.05|0
1636599900000|2021-11-11 03:05:00|142.84|140.24|142.83|140.23|142.93|140.33|142.65|140.05|0
1636600200000|2021-11-11 03:10:00|142.74|140.14|142.74|140.14|142.74|140.14|142.28|139.68|0
1636600500000|2021-11-11 03:15:00|142.65|140.05|142.64|140.04|142.92|140.32|142.37|139.77|0
1636600800000|2021-11-11 03:20:00|142.69|140.09|142.73|140.13|143.1|140.5|142.69|140.09|0
1636601100000|2021-11-11 03:25:00|142.78|140.18|142.73|140.13|143.01|140.41|142.64|140.04|0
1636601400000|2021-11-11 03:30:00|142.82|140.22|143|140.4|143.47|140.87|142.82|140.22|0
1636601700000|2021-11-11 03:35:00|142.91|140.31|142.82|140.22|143|140.4|142.82|140.22|0
1636602000000|2021-11-11 03:40:00|142.91|140.31|143.09|140.49|143.09|140.49|142.82|140.22|0
1636602300000|2021-11-11 03:45:00|143|140.4|143.18|140.58|143.46|140.86|143|140.4|0
1636602600000|2021-11-11 03:50:00|143.09|140.49|143.46|140.86|143.55|140.95|143.09|140.49|0
1636602900000|2021-11-11 03:55:00|143.55|140.95|143.83|141.23|144.1|141.5|143.55|140.95|0
1636603200000|2021-11-11 04:00:00|143.82|141.22|143.82|141.22|144.01|141.41|143.73|141.13|0
1636603500000|2021-11-11 04:05:00|143.92|141.32|143.73|141.13|144.01|141.41|143.73|141.13|0
1636603800000|2021-11-11 04:10:00|143.82|141.22|143.91|141.31|143.91|141.31|143.73|141.13|0
1636604100000|2021-11-11 04:15:00|144|141.4|144.19|141.59|144.19|141.59|143.91|141.31|0
1636604400000|2021-11-11 04:20:00|144.28|141.68|144.65|142.05|144.74|142.14|144.28|141.68|0
1636604700000|2021-11-11 04:25:00|144.93|142.33|145.77|143.17|145.96|143.36|144.93|142.33|0
1636605000000|2021-11-11 04:30:00|145.86|143.26|145.67|143.07|145.86|143.26|145.49|142.89|0
1636605300000|2021-11-11 04:35:00|145.72|143.12|145.67|143.07|145.95|143.35|145.58|142.98|0
1636605600000|2021-11-11 04:40:00|145.58|142.98|145.67|143.07|145.76|143.16|145.57|142.97|0
1636605900000|2021-11-11 04:45:00|145.76|143.16|145.15|142.55|145.76|143.16|145.01|142.41|0
1636606200000|2021-11-11 04:50:00|145.1|142.5|145.29|142.69|145.38|142.78|145.1|142.5|0
1636606500000|2021-11-11 04:55:00|145.38|142.78|145.1|142.5|145.57|142.97|145.1|142.5|0
1636606800000|2021-11-11 05:00:00|145.19|142.59|144.72|142.12|145.19|142.59|144.63|142.03|0
1636607100000|2021-11-11 05:05:00|144.77|142.17|145.19|142.59|145.37|142.77|144.63|142.03|0
1636607400000|2021-11-11 05:10:00|145.28|142.68|144.62|142.02|145.28|142.68|144.62|142.02|0
1636607700000|2021-11-11 05:15:00|144.72|142.12|144.71|142.11|144.76|142.16|144.62|142.02|0
1636608000000|2021-11-11 05:20:00|144.62|142.02|144.34|141.74|144.62|142.02|144.06|141.46|0
1636608300000|2021-11-11 05:25:00|144.24|141.64|144.06|141.46|144.43|141.83|144.06|141.46|0
1636608600000|2021-11-11 05:30:00|143.68|141.08|143.31|140.71|143.68|141.08|143.31|140.71|0
1636608900000|2021-11-11 05:35:00|143.4|140.8|143.59|140.99|143.59|140.99|143.03|140.43|0
1636609200000|2021-11-11 05:40:00|143.68|141.08|143.54|140.94|143.86|141.26|143.49|140.89|0
1636609500000|2021-11-11 05:45:00|143.49|140.89|143.77|141.17|143.86|141.26|143.49|140.89|0
1636609800000|2021-11-11 05:50:00|143.81|141.21|143.76|141.16|143.95|141.35|143.67|141.07|0
1636610100000|2021-11-11 05:55:00|143.72|141.12|143.76|141.16|143.76|141.16|143.48|140.88|0
1636610400000|2021-11-11 06:00:00|143.67|141.07|143.85|141.25|144.04|141.44|143.2|140.6|0
1636610700000|2021-11-11 06:05:00|143.76|141.16|143.01|140.41|143.76|141.16|142.92|140.32|0
1636611000000|2021-11-11 06:10:00|142.92|140.32|142.92|140.32|143.2|140.6|142.92|140.32|0
1636611300000|2021-11-11 06:15:00|143.01|140.41|142.73|140.13|143.1|140.5|142.64|140.04|0
1636611600000|2021-11-11 06:20:00|142.82|140.22|143.1|140.5|143.1|140.5|142.73|140.13|0
1636611900000|2021-11-11 06:25:00|143.19|140.59|142.82|140.22|143.19|140.59|142.82|140.22|0
1636612200000|2021-11-11 06:30:00|142.73|140.13|142.63|140.03|142.73|140.13|142.54|139.94|0
1636612500000|2021-11-11 06:35:00|142.59|139.99|142.72|140.12|142.81|140.21|142.54|139.94|0
1636612800000|2021-11-11 06:40:00|142.63|140.03|142.81|140.21|142.81|140.21|142.53|139.93|0
1636613100000|2021-11-11 06:45:00|142.72|140.12|143.55|140.95|143.55|140.95|142.72|140.12|0
1636613400000|2021-11-11 06:50:00|143.64|141.04|142.9|140.3|143.64|141.04|142.8|140.2|0
1636613700000|2021-11-11 06:55:00|142.99|140.39|142.99|140.39|143.08|140.48|142.8|140.2|0
1636614000000|2021-11-11 07:00:00|142.89|140.29|142.89|140.29|142.99|140.39|142.25|139.65|0
1636614300000|2021-11-11 07:05:00|142.8|140.2|142.89|140.29|142.98|140.38|142.71|140.11|0
1636614600000|2021-11-11 07:10:00|142.7|140.1|143.16|140.56|143.4|140.8|142.7|140.1|0
1636614900000|2021-11-11 07:15:00|143.26|140.66|142.42|139.82|143.26|140.66|142.33|139.73|0
1636615200000|2021-11-11 07:20:00|142.33|139.73|142.14|139.54|142.61|140.01|142.05|139.45|0
1636615500000|2021-11-11 07:25:00|142.05|139.45|141.77|139.17|142.23|139.63|141.68|139.08|0
1636615800000|2021-11-11 07:30:00|141.86|139.26|142.14|139.54|142.14|139.54|141.59|138.99|0
1636616100000|2021-11-11 07:35:00|142.41|139.81|141.95|139.35|142.51|139.91|141.77|139.17|0
1636616400000|2021-11-11 07:40:00|141.86|139.26|142.13|139.53|142.23|139.63|141.77|139.17|0
1636616700000|2021-11-11 07:45:00|141.95|139.35|142.87|140.27|142.87|140.27|141.9|139.3|0
1636617000000|2021-11-11 07:50:00|142.78|140.18|142.86|140.26|143.33|140.73|142.77|140.17|0
1636617300000|2021-11-11 07:55:00|142.82|140.22|142.95|140.35|142.96|140.36|142.49|139.89|0
1636617600000|2021-11-11 08:00:00|142.86|140.26|142.04|139.44|143.81|141.21|140.71|138.11|0
1636617900000|2021-11-11 08:05:00|141.84|139.64|141.28|139.08|142.3|140.1|141.1|138.9|0
1636618200000|2021-11-11 08:10:00|141.37|139.17|141.46|139.26|141.56|139.36|141.09|138.89|0
1636618500000|2021-11-11 08:15:00|141.37|139.17|140.81|138.61|141.37|139.17|140.26|138.06|0
1636618800000|2021-11-11 08:20:00|140.72|138.52|140.54|138.34|141|138.8|140.44|138.24|0
1636619100000|2021-11-11 08:25:00|140.58|138.38|139.78|137.58|140.9|138.7|139.59|137.39|0
1636619400000|2021-11-11 08:30:00|139.87|137.67|141.06|138.86|141.34|139.14|139.78|137.58|0
1636619700000|2021-11-11 08:35:00|140.97|138.77|141.34|139.14|141.99|139.79|140.97|138.77|0
1636620000000|2021-11-11 08:40:00|141.3|139.1|140.6|138.4|141.3|139.1|140.5|138.3|0
1636620300000|2021-11-11 08:45:00|140.69|138.49|140.87|138.67|141.01|138.81|140.5|138.3|0
1636620600000|2021-11-11 08:50:00|140.96|138.76|140.04|137.84|140.96|138.76|139.85|137.65|0
1636620900000|2021-11-11 08:55:00|140.13|137.93|139.85|137.65|140.31|138.11|139.67|137.47|0
1636621200000|2021-11-11 09:00:00|139.76|137.56|139.12|136.92|139.76|137.56|138.93|136.73|0
1636621500000|2021-11-11 09:05:00|139.07|136.87|139.39|137.19|139.76|137.56|138.84|136.64|0
1636621800000|2021-11-11 09:10:00|139.48|137.28|138.1|135.9|139.66|137.46|138.1|135.9|0
1636622100000|2021-11-11 09:15:00|138.15|135.95|137.92|135.72|138.56|136.36|137.92|135.72|0
1636622400000|2021-11-11 09:20:00|138.1|135.9|137.74|135.54|138.1|135.9|137.55|135.35|0
1636622700000|2021-11-11 09:25:00|137.64|135.44|137.01|134.81|137.92|135.72|136.65|134.45|0
1636623000000|2021-11-11 09:30:00|136.83|134.63|136.58|134.38|138.64|136.44|136.49|134.29|0
1636623300000|2021-11-11 09:35:00|136.49|134.29|136.76|134.56|136.9|134.7|136.31|134.11|0
1636623600000|2021-11-11 09:40:00|136.67|134.47|136.67|134.47|136.85|134.65|136.67|134.47|0
1636623900000|2021-11-11 09:45:00|136.62|134.42|136.57|134.37|136.67|134.47|136.3|134.1|0
1636624200000|2021-11-11 09:50:00|136.48|134.28|136.21|134.01|136.57|134.37|136.03|133.83|0
1636624500000|2021-11-11 09:55:00|136.12|133.92|136.3|134.1|136.48|134.28|136.12|133.92|0
1636624800000|2021-11-11 10:00:00|136.21|134.01|136.11|133.91|136.39|134.19|136.02|133.82|0
1636625100000|2021-11-11 10:05:00|136.16|133.96|135.66|133.46|136.38|134.18|135.48|133.28|0
1636625400000|2021-11-11 10:10:00|135.48|133.28|135.75|133.55|135.93|133.73|135.39|133.19|0
1636625700000|2021-11-11 10:15:00|135.66|133.46|135.83|133.63|135.93|133.73|135.57|133.37|0
1636626000000|2021-11-11 10:20:00|135.92|133.72|136.1|133.9|136.19|133.99|135.92|133.72|0
1636626300000|2021-11-11 10:25:00|136.01|133.81|135.83|133.63|136.37|134.17|135.83|133.63|0
1636626600000|2021-11-11 10:30:00|135.92|133.72|136.41|134.21|136.82|134.62|135.92|133.72|0
1636626900000|2021-11-11 10:35:00|136.46|134.26|137.45|135.25|137.55|135.35|136.46|134.26|0
1636627200000|2021-11-11 10:40:00|137.5|135.3|137.13|134.93|137.54|135.34|136.91|134.71|0
1636627500000|2021-11-11 10:45:00|137.18|134.98|136.72|134.52|137.18|134.98|136.63|134.43|0
1636627800000|2021-11-11 10:50:00|136.81|134.61|136.81|134.61|137.08|134.88|136.63|134.43|0
1636628100000|2021-11-11 10:55:00|136.72|134.52|136.99|134.79|137.08|134.88|136.63|134.43|0
1636628400000|2021-11-11 11:00:00|137.08|134.88|136.9|134.7|137.17|134.97|136.63|134.43|0
1636628700000|2021-11-11 11:05:00|136.8|134.6|136.53|134.33|136.8|134.6|136.17|133.97|0
1636629000000|2021-11-11 11:10:00|136.44|134.24|136.8|134.6|136.94|134.74|136.35|134.15|0
1636629300000|2021-11-11 11:15:00|136.85|134.65|136.43|134.23|136.89|134.69|136.43|134.23|0
1636629600000|2021-11-11 11:20:00|136.34|134.14|136.61|134.41|136.89|134.69|136.34|134.14|0
1636629900000|2021-11-11 11:25:00|136.66|134.46|136.43|134.23|136.79|134.59|136.43|134.23|0
1636630200000|2021-11-11 11:30:00|136.52|134.32|136.52|134.32|136.61|134.41|136.25|134.05|0
1636630500000|2021-11-11 11:35:00|136.61|134.41|136.61|134.41|136.97|134.77|136.51|134.31|0
1636630800000|2021-11-11 11:40:00|136.51|134.31|136.33|134.13|136.6|134.4|136.33|134.13|0
1636631100000|2021-11-11 11:45:00|136.42|134.22|136.42|134.22|136.51|134.31|136.33|134.13|0
1636631400000|2021-11-11 11:50:00|136.51|134.31|135.96|133.76|136.51|134.31|135.87|133.67|0
1636631700000|2021-11-11 11:55:00|136.05|133.85|135.69|133.49|136.23|134.03|135.69|133.49|0
1636632000000|2021-11-11 12:00:00|135.78|133.58|135.87|133.67|136.23|134.03|135.69|133.49|0
1636632300000|2021-11-11 12:05:00|135.96|133.76|135.78|133.58|135.96|133.76|135.24|133.04|0
1636632600000|2021-11-11 12:10:00|135.69|133.49|136.22|134.02|136.32|134.12|135.64|133.44|0
1636632900000|2021-11-11 12:15:00|136.41|134.21|136.04|133.84|136.59|134.39|136.04|133.84|0
1636633200000|2021-11-11 12:20:00|136.13|133.93|136.22|134.02|136.22|134.02|135.86|133.66|0
1636633500000|2021-11-11 12:25:00|136.18|133.98|136.13|133.93|136.27|134.07|136.04|133.84|0
1636633800000|2021-11-11 12:30:00|136.22|134.02|136.53|134.33|136.58|134.38|136.04|133.84|0
1636634100000|2021-11-11 12:35:00|136.49|134.29|136.48|134.28|136.67|134.47|136.21|134.01|0
1636634400000|2021-11-11 12:40:00|136.57|134.37|136.48|134.28|136.84|134.64|136.44|134.24|0
1636634700000|2021-11-11 12:45:00|136.44|134.24|136.48|134.28|136.57|134.37|136.3|134.1|0
1636635000000|2021-11-11 12:50:00|136.39|134.19|136.11|133.91|136.39|134.19|135.75|133.55|0
1636635300000|2021-11-11 12:55:00|136.2|134|136.11|133.91|136.38|134.18|135.93|133.73|0
1636635600000|2021-11-11 13:00:00|136.29|134.09|136.2|134|136.47|134.27|135.93|133.73|0
1636635900000|2021-11-11 13:05:00|136.11|133.91|136.47|134.27|136.65|134.45|136.11|133.91|0
1636636200000|2021-11-11 13:10:00|136.56|134.36|136.46|134.26|136.65|134.45|136.2|134|0
1636636500000|2021-11-11 13:15:00|136.56|134.36|136.19|133.99|136.64|134.44|136.19|133.99|0
1636636800000|2021-11-11 13:20:00|136.28|134.08|136.19|133.99|136.37|134.17|135.92|133.72|0
1636637100000|2021-11-11 13:25:00|136.28|134.08|136.37|134.17|136.55|134.35|136.28|134.08|0
1636637400000|2021-11-11 13:30:00|136.46|134.26|136.64|134.44|136.73|134.53|136.36|134.16|0
1636637700000|2021-11-11 13:35:00|136.54|134.34|136.36|134.16|136.73|134.53|136.36|134.16|0
1636638000000|2021-11-11 13:40:00|136.45|134.25|135.91|133.71|136.54|134.34|135.91|133.71|0
1636638300000|2021-11-11 13:45:00|136|133.8|135.9|133.7|136.18|133.98|135.81|133.61|0
1636638600000|2021-11-11 13:50:00|136.08|133.88|136.26|134.06|136.26|134.06|135.99|133.79|0
1636638900000|2021-11-11 13:55:00|136.35|134.15|135.99|133.79|136.35|134.15|135.9|133.7|0
1636639200000|2021-11-11 14:00:00|136.08|133.88|136.26|134.06|136.35|134.15|135.9|133.7|0
1636639500000|2021-11-11 14:05:00|136.17|133.97|136.07|133.87|136.35|134.15|136.07|133.87|0
1636639800000|2021-11-11 14:10:00|135.98|133.78|136.07|133.87|136.16|133.96|135.98|133.78|0
1636640100000|2021-11-11 14:15:00|136.16|133.96|136.43|134.23|136.7|134.5|136.16|133.96|0
1636640400000|2021-11-11 14:20:00|136.34|134.14|136.43|134.23|136.7|134.5|136.34|134.14|0
1636640700000|2021-11-11 14:25:00|136.34|134.14|137.06|134.86|137.15|134.95|136.16|133.96|0
1636641000000|2021-11-11 14:30:00|136.93|134.73|138.42|136.22|138.52|136.32|136.61|134.41|0
1636641300000|2021-11-11 14:35:00|138.61|136.41|139.89|137.69|140.17|137.97|138.42|136.22|0
1636641600000|2021-11-11 14:40:00|140.17|137.97|138.88|136.68|140.35|138.15|138.88|136.68|0
1636641900000|2021-11-11 14:45:00|138.97|136.77|138.51|136.31|139.15|136.95|138.23|136.03|0
1636642200000|2021-11-11 14:50:00|138.6|136.4|137.59|135.39|138.87|136.67|137.32|135.12|0
1636642500000|2021-11-11 14:55:00|137.68|135.48|137.68|135.48|138.14|135.94|137.23|135.03|0
1636642800000|2021-11-11 15:00:00|137.59|135.39|138.87|136.67|139.51|137.31|137.5|135.3|0
1636643100000|2021-11-11 15:05:00|138.78|136.58|139.6|137.4|139.97|137.77|138.13|135.93|0
1636643400000|2021-11-11 15:10:00|139.51|137.31|138.95|136.75|140.25|138.05|138.77|136.57|0
1636643700000|2021-11-11 15:15:00|138.86|136.66|139.5|137.3|140.33|138.13|138.68|136.48|0
1636644000000|2021-11-11 15:20:00|139.41|137.21|139.5|137.3|140.24|138.04|139.13|136.93|0
1636644300000|2021-11-11 15:25:00|139.32|137.12|140.33|138.13|140.33|138.13|139.22|137.02|0
1636644600000|2021-11-11 15:30:00|140.61|138.41|140.7|138.5|141.53|139.33|140.14|137.94|0
1636644900000|2021-11-11 15:35:00|140.79|138.59|139.72|137.52|140.97|138.77|139.31|137.11|0
1636645200000|2021-11-11 15:40:00|139.77|137.57|138.89|136.69|139.95|137.75|138.66|136.46|0
1636645500000|2021-11-11 15:45:00|138.94|136.74|138.84|136.64|139.67|137.47|138.57|136.37|0
1636645800000|2021-11-11 15:50:00|138.75|136.55|138.57|136.37|139.21|137.01|138.29|136.09|0
1636646100000|2021-11-11 15:55:00|138.47|136.27|139.21|137.01|139.39|137.19|138.47|136.27|0
1636646400000|2021-11-11 16:00:00|139.3|137.1|139.48|137.28|139.85|137.65|138.61|136.41|0
1636646700000|2021-11-11 16:05:00|139.75|137.55|140.03|137.83|140.22|138.02|139.57|137.37|0
1636647000000|2021-11-11 16:10:00|140.12|137.92|139.75|137.55|140.31|138.11|139.75|137.55|0
1636647300000|2021-11-11 16:15:00|139.84|137.64|139.56|137.36|140.12|137.92|139.38|137.18|0
1636647600000|2021-11-11 16:20:00|139.47|137.27|139.01|136.81|139.75|137.55|139.01|136.81|0
1636647900000|2021-11-11 16:25:00|138.92|136.72|139.65|137.45|139.83|137.63|138.73|136.53|0
1636648200000|2021-11-11 16:30:00|139.56|137.36|139|136.8|139.83|137.63|139|136.8|0
1636648500000|2021-11-11 16:35:00|138.91|136.71|137.35|135.15|139|136.8|137.26|135.06|0
1636648800000|2021-11-11 16:40:00|137.45|135.25|138.17|135.97|138.27|136.07|137.35|135.15|0
1636649100000|2021-11-11 16:45:00|138.08|135.88|138.08|135.88|138.45|136.25|137.9|135.7|0
1636649400000|2021-11-11 16:50:00|137.99|135.79|138.53|136.33|138.63|136.43|137.9|135.7|0
1636649700000|2021-11-11 16:55:00|138.44|136.24|137.68|135.48|138.44|136.24|137.14|134.94|0
1636650000000|2021-11-11 17:00:00|137.64|135.44|138.78|136.58|138.97|136.77|137.13|134.93|0
1636650300000|2021-11-11 17:05:00|138.69|136.49|138.97|136.77|139.24|137.04|138.14|135.94|0
1636650600000|2021-11-11 17:10:00|138.87|136.67|139.42|137.22|139.52|137.32|138.69|136.49|0
1636650900000|2021-11-11 17:15:00|139.33|137.13|139.88|137.68|140.72|138.52|139.33|137.13|0
1636651200000|2021-11-11 17:20:00|139.98|137.78|139.79|137.59|140.35|138.15|139.33|137.13|0
1636651500000|2021-11-11 17:25:00|139.7|137.5|139.32|137.12|140.07|137.87|139.14|136.94|0
1636651800000|2021-11-11 17:30:00|139.42|137.22|139.04|136.84|139.69|137.49|138.95|136.75|0
1636652100000|2021-11-11 17:35:00|138.95|136.75|137.85|135.65|138.95|136.75|137.66|135.46|0
1636652400000|2021-11-11 17:40:00|137.94|135.74|137.93|135.73|138.3|136.1|137.75|135.55|0
1636652700000|2021-11-11 17:45:00|137.84|135.64|138.12|135.92|138.58|136.38|137.84|135.64|0
1636653000000|2021-11-11 17:50:00|138.21|136.01|138.48|136.28|138.67|136.47|138.02|135.82|0
1636653300000|2021-11-11 17:55:00|138.39|136.19|138.57|136.37|138.66|136.46|138.11|135.91|0
1636653600000|2021-11-11 18:00:00|138.66|136.46|139.4|137.2|139.77|137.57|138.57|136.37|0
1636653900000|2021-11-11 18:05:00|139.31|137.11|140.41|138.21|140.51|138.31|139.31|137.11|0
1636654200000|2021-11-11 18:10:00|140.51|138.31|139.67|137.47|140.51|138.31|139.49|137.29|0
1636654500000|2021-11-11 18:15:00|139.58|137.38|139.48|137.28|139.85|137.65|139.21|137.01|0
1636654800000|2021-11-11 18:20:00|139.39|137.19|139.66|137.46|139.76|137.56|138.74|136.54|0
1636655100000|2021-11-11 18:25:00|139.71|137.51|138.68|136.48|140.31|138.11|137.65|135.45|0
1636655400000|2021-11-11 18:30:00|138.59|136.39|139.05|136.85|139.05|136.85|138.5|136.3|0
1636655700000|2021-11-11 18:35:00|138.96|136.76|138.4|136.2|138.96|136.76|138.31|136.11|0
1636656000000|2021-11-11 18:40:00|138.49|136.29|138.4|136.2|139.05|136.85|138.31|136.11|0
1636656300000|2021-11-11 18:45:00|138.31|136.11|138.03|135.83|138.31|136.11|137.84|135.64|0
1636656600000|2021-11-11 18:50:00|137.94|135.74|138.12|135.92|138.49|136.29|137.8|135.6|0
1636656900000|2021-11-11 18:55:00|137.93|135.73|138.21|136.01|138.58|136.38|137.93|135.73|0
1636657200000|2021-11-11 19:00:00|138.3|136.1|137.29|135.09|138.48|136.28|137.29|135.09|0
1636657500000|2021-11-11 19:05:00|137.38|135.18|136.92|134.72|137.74|135.54|136.92|134.72|0
1636657800000|2021-11-11 19:10:00|137.01|134.81|137.37|135.17|137.37|135.17|136.92|134.72|0
1636658100000|2021-11-11 19:15:00|137.28|135.08|137.64|135.44|137.74|135.54|137.19|134.99|0
1636658400000|2021-11-11 19:20:00|137.55|135.35|138.01|135.81|138.01|135.81|137.55|135.35|0
1636658700000|2021-11-11 19:25:00|137.92|135.72|138.01|135.81|138.19|135.99|137.92|135.72|0
1636659000000|2021-11-11 19:30:00|137.92|135.72|137.68|135.48|138.01|135.81|137.36|135.16|0
1636659300000|2021-11-11 19:35:00|137.64|135.44|137.08|134.88|137.64|135.44|136.9|134.7|0
1636659600000|2021-11-11 19:40:00|136.99|134.79|137.36|135.16|137.54|135.34|136.05|133.85|0
1636659900000|2021-11-11 19:45:00|137.45|135.25|137.86|135.66|137.91|135.71|137.36|135.16|0
1636660200000|2021-11-11 19:50:00|137.81|135.61|138.73|136.53|138.92|136.72|137.81|135.61|0
1636660500000|2021-11-11 19:55:00|138.64|136.44|138.64|136.44|138.91|136.71|138.27|136.07|0
1636660800000|2021-11-11 20:00:00|138.54|136.34|138.91|136.71|139.37|137.17|138.17|135.97|0
1636661100000|2021-11-11 20:05:00|139|136.8|139|136.8|139.1|136.9|138.45|136.25|0
1636661400000|2021-11-11 20:10:00|138.91|136.71|139.74|137.54|140.02|137.82|138.91|136.71|0
1636661700000|2021-11-11 20:15:00|139.65|137.45|138.9|136.7|139.74|137.54|138.81|136.61|0
1636662000000|2021-11-11 20:20:00|139|136.8|138.99|136.79|139.51|137.31|138.9|136.7|0
1636662300000|2021-11-11 20:25:00|139.09|136.89|138.62|136.42|139.18|136.98|138.07|135.87|0
1636662600000|2021-11-11 20:30:00|138.53|136.33|139.36|137.16|139.73|137.53|138.44|136.24|0
1636662900000|2021-11-11 20:35:00|139.08|136.88|138.98|136.78|139.63|137.43|138.89|136.69|0
1636663200000|2021-11-11 20:40:00|138.89|136.69|138.8|136.6|138.98|136.78|138.52|136.32|0
1636663500000|2021-11-11 20:45:00|138.89|136.69|139.54|137.34|139.54|137.34|137.97|135.77|0
1636663800000|2021-11-11 20:50:00|139.35|137.15|139.81|137.61|139.91|137.71|138.7|136.5|0
1636664100000|2021-11-11 20:55:00|139.72|137.52|139.99|137.79|140.46|138.26|139.53|137.33|0
1636664400000|2021-11-11 21:00:00|140.18|137.98|139.06|136.86|140.18|137.98|138.88|136.68|0
1636664700000|2021-11-11 21:05:00|139.16|136.96|139.52|137.32|139.52|137.32|139.06|136.86|0
1636665000000|2021-11-11 21:10:00|139.43|137.23|139.43|137.23|139.71|137.51|139.15|136.95|0
1636665300000|2021-11-11 21:15:00|139.54|136.94|139.35|136.75|139.63|137.03|139.35|136.75|0
1636665600000|2021-11-11 21:20:00|139.26|136.66|139.07|136.47|139.26|136.66|139.07|136.47|0
1636665900000|2021-11-11 21:25:00|139.16|136.56|139.44|136.84|139.44|136.84|139.16|136.56|0
1636666200000|2021-11-11 21:30:00|139.34|136.74|139.62|137.02|139.62|137.02|139.34|136.74|0
1636666500000|2021-11-11 21:35:00|139.53|136.93|139.15|136.55|139.53|136.93|139.15|136.55|0
1636666800000|2021-11-11 21:40:00|139.25|136.65|139.24|136.64|139.25|136.65|139.06|136.46|0
1636667100000|2021-11-11 21:45:00|139.15|136.55|138.96|136.36|139.15|136.55|138.87|136.27|0
1636667400000|2021-11-11 21:50:00|138.87|136.27|138.87|136.27|138.96|136.36|138.87|136.27|0
1636667700000|2021-11-11 21:55:00|138.92|136.32|139.01|136.41|139.05|136.45|138.87|136.27|0
1636668000000|2021-11-11 22:00:00|139.07|136.47|139.06|136.46|139.14|136.54|139.04|136.44|0
1636668300000|2021-11-11 22:05:00|139.05|136.45|139.11|136.51|139.25|136.65|139.05|136.45|0
1636668600000|2021-11-11 22:10:00|139.21|136.61|139.24|136.64|139.24|136.64|139.12|136.52|0
1636668900000|2021-11-11 22:15:00|139.09|136.49|139.2|136.6|139.24|136.64|139.09|136.49|0
1636669200000|2021-11-11 22:20:00|139.19|136.59|139.18|136.58|139.19|136.59|139.17|136.57|0
1636669500000|2021-11-11 22:25:00|139.19|136.59|139.18|136.58|139.22|136.62|139.18|136.58|0
1636669800000|2021-11-11 22:30:00|139.16|136.56|139.09|136.49|139.16|136.56|139.09|136.49|0
1636670100000|2021-11-11 22:35:00|139.13|136.53|139.09|136.49|139.15|136.55|139.09|136.49|0
1636670400000|2021-11-11 22:40:00|139.12|136.52|139.12|136.52|139.12|136.52|139.12|136.52|0
1636670700000|2021-11-11 22:45:00|139.1|136.5|139.03|136.43|139.12|136.52|139.01|136.41|0
1636671000000|2021-11-11 22:50:00|139.02|136.42|139.02|136.42|139.02|136.42|139.02|136.42|0
1636671300000|2021-11-11 22:55:00|139.03|136.43|139.04|136.44|139.11|136.51|139.03|136.43|0
1636671600000|2021-11-11 23:00:00|138.7|136.1|138.65|136.05|138.88|136.28|138.56|135.96|0
1636671900000|2021-11-11 23:05:00|138.74|136.14|138.83|136.23|138.83|136.23|138.69|136.09|0
1636672200000|2021-11-11 23:10:00|138.74|136.14|138.92|136.32|139.01|136.41|138.74|136.14|0
1636672500000|2021-11-11 23:15:00|138.97|136.37|138.55|135.95|139.01|136.41|138.5|135.9|0
1636672800000|2021-11-11 23:20:00|138.45|135.85|138.22|135.62|138.55|135.95|138.22|135.62|0
1636673100000|2021-11-11 23:25:00|138.27|135.67|138.08|135.48|138.27|135.67|137.99|135.39|0
1636673400000|2021-11-11 23:30:00|137.99|135.39|137.99|135.39|138.17|135.57|137.99|135.39|0
1636673700000|2021-11-11 23:35:00|137.89|135.29|137.94|135.34|137.98|135.38|137.8|135.2|0
1636674000000|2021-11-11 23:40:00|137.89|135.29|137.98|135.38|138.07|135.47|137.89|135.29|0
1636674300000|2021-11-11 23:45:00|138.07|135.47|137.7|135.1|138.26|135.66|137.61|135.01|0
1636674600000|2021-11-11 23:50:00|137.61|135.01|137.79|135.19|137.79|135.19|137.43|134.83|0
1636674900000|2021-11-11 23:55:00|137.88|135.28|137.24|134.64|137.88|135.28|137.24|134.64|0
1636675200000|2021-11-12 00:00:00|137.33|134.73|136.32|133.72|137.38|134.78|136.05|133.45|0
1636675500000|2021-11-12 00:05:00|136.42|133.82|136.32|133.72|136.42|133.82|135.78|133.18|0
1636675800000|2021-11-12 00:10:00|136.41|133.81|136.14|133.54|136.41|133.81|136.05|133.45|0
1636676100000|2021-11-12 00:15:00|136.05|133.45|136.13|133.53|136.23|133.63|135.95|133.35|0
1636676400000|2021-11-12 00:20:00|136.23|133.63|136.04|133.44|136.32|133.72|135.86|133.26|0
1636676700000|2021-11-12 00:25:00|135.95|133.35|135.95|133.35|136.04|133.44|135.86|133.26|0
1636677000000|2021-11-12 00:30:00|135.86|133.26|135.76|133.16|136.04|133.44|135.67|133.07|0
1636677300000|2021-11-12 00:35:00|135.81|133.21|135.22|132.62|135.81|133.21|135.13|132.53|0
1636677600000|2021-11-12 00:40:00|135.31|132.71|134.76|132.16|135.31|132.71|134.67|132.07|0
1636677900000|2021-11-12 00:45:00|134.67|132.07|135.12|132.52|135.12|132.52|134.67|132.07|0
1636678200000|2021-11-12 00:50:00|135.21|132.61|135.57|132.97|135.66|133.06|135.12|132.52|0
1636678500000|2021-11-12 00:55:00|135.66|133.06|135.93|133.33|135.93|133.33|135.57|132.97|0
1636678800000|2021-11-12 01:00:00|136.02|133.42|136.2|133.6|136.57|133.97|135.93|133.33|0
1636679100000|2021-11-12 01:05:00|136.25|133.65|135.74|133.14|136.29|133.69|135.65|133.05|0
1636679400000|2021-11-12 01:10:00|135.84|133.24|135.92|133.32|136.06|133.46|135.47|132.87|0
1636679700000|2021-11-12 01:15:00|136.01|133.41|135.92|133.32|136.01|133.41|135.65|133.05|0
1636680000000|2021-11-12 01:20:00|136.01|133.41|136.06|133.46|136.19|133.59|135.65|133.05|0
1636680300000|2021-11-12 01:25:00|136.01|133.41|136.1|133.5|136.1|133.5|135.92|133.32|0
1636680600000|2021-11-12 01:30:00|136.01|133.41|136.09|133.49|136.19|133.59|135.82|133.22|0
1636680900000|2021-11-12 01:35:00|136.28|133.68|136.23|133.63|136.37|133.77|136|133.4|0
1636681200000|2021-11-12 01:40:00|136.18|133.58|135.64|133.04|136.37|133.77|135.64|133.04|0
1636681500000|2021-11-12 01:45:00|135.54|132.94|135.91|133.31|136|133.4|135.45|132.85|0
1636681800000|2021-11-12 01:50:00|135.9|133.3|135.36|132.76|135.95|133.35|135.36|132.76|0
1636682100000|2021-11-12 01:55:00|135.41|132.81|135.72|133.12|135.81|133.21|135.36|132.76|0
1636682400000|2021-11-12 02:00:00|135.67|133.07|135.81|133.21|135.9|133.3|135.54|132.94|0
1636682700000|2021-11-12 02:05:00|135.72|133.12|136.08|133.48|136.08|133.48|135.71|133.11|0
1636683000000|2021-11-12 02:10:00|135.99|133.39|136.07|133.47|136.17|133.57|135.89|133.29|0
1636683300000|2021-11-12 02:15:00|135.98|133.38|136.16|133.56|136.25|133.65|135.98|133.38|0
1636683600000|2021-11-12 02:20:00|136.07|133.47|135.89|133.29|136.16|133.56|135.89|133.29|0
1636683900000|2021-11-12 02:25:00|135.8|133.2|136.16|133.56|136.16|133.56|135.79|133.19|0
1636684200000|2021-11-12 02:30:00|136.07|133.47|136.98|134.38|136.98|134.38|135.97|133.37|0
1636684500000|2021-11-12 02:35:00|137.07|134.47|137.43|134.83|137.43|134.83|136.88|134.28|0
1636684800000|2021-11-12 02:40:00|137.34|134.74|137.34|134.74|137.71|135.11|137.25|134.65|0
1636685100000|2021-11-12 02:45:00|137.24|134.64|136.97|134.37|137.43|134.83|136.88|134.28|0
1636685400000|2021-11-12 02:50:00|136.88|134.28|137.24|134.64|137.24|134.64|136.78|134.18|0
1636685700000|2021-11-12 02:55:00|137.33|134.73|137.6|135|137.79|135.19|137.33|134.73|0
1636686000000|2021-11-12 03:00:00|137.51|134.91|137.6|135|137.69|135.09|137.47|134.87|0
1636686300000|2021-11-12 03:05:00|137.69|135.09|138.33|135.73|138.52|135.92|137.6|135|0
1636686600000|2021-11-12 03:10:00|138.24|135.64|138.24|135.64|138.43|135.83|138.15|135.55|0
1636686900000|2021-11-12 03:15:00|138.15|135.55|137.87|135.27|138.15|135.55|137.78|135.18|0
1636687200000|2021-11-12 03:20:00|137.96|135.36|137.96|135.36|138.05|135.45|137.87|135.27|0
1636687500000|2021-11-12 03:25:00|138.05|135.45|137.77|135.17|138.05|135.45|137.68|135.08|0
1636687800000|2021-11-12 03:30:00|137.86|135.26|137.45|134.85|137.86|135.26|137.4|134.8|0
1636688100000|2021-11-12 03:35:00|137.49|134.89|137.49|134.89|137.58|134.98|137.31|134.71|0
1636688400000|2021-11-12 03:40:00|137.54|134.94|137.76|135.16|137.76|135.16|137.49|134.89|0
1636688700000|2021-11-12 03:45:00|137.81|135.21|137.99|135.39|137.99|135.39|137.76|135.16|0
1636689000000|2021-11-12 03:50:00|138.04|135.44|137.94|135.34|138.04|135.44|137.76|135.16|0
1636689300000|2021-11-12 03:55:00|138.03|135.43|137.94|135.34|138.03|135.43|137.85|135.25|0
1636689600000|2021-11-12 04:00:00|138.03|135.43|137.94|135.34|138.03|135.43|137.85|135.25|0
1636689900000|2021-11-12 04:05:00|138.03|135.43|138.3|135.7|138.3|135.7|137.94|135.34|0
1636690200000|2021-11-12 04:10:00|138.26|135.66|138.12|135.52|138.3|135.7|138.12|135.52|0
1636690500000|2021-11-12 04:15:00|138.11|135.51|137.65|135.05|138.11|135.51|137.56|134.96|0
1636690800000|2021-11-12 04:20:00|137.61|135.01|137.65|135.05|137.65|135.05|137.61|135.01|0
1636691100000|2021-11-12 04:25:00|137.74|135.14|137.56|134.96|137.83|135.23|137.56|134.96|0
1636691400000|2021-11-12 04:30:00|137.46|134.86|137.46|134.86|137.55|134.95|137.37|134.77|0
1636691700000|2021-11-12 04:35:00|137.55|134.95|137.46|134.86|137.64|135.04|137.46|134.86|0
1636692000000|2021-11-12 04:40:00|137.37|134.77|137.27|134.67|137.37|134.77|137.18|134.58|0
1636692300000|2021-11-12 04:45:00|137.18|134.58|137.36|134.76|137.55|134.95|137.18|134.58|0
1636692600000|2021-11-12 04:50:00|137.45|134.85|137.36|134.76|137.45|134.85|137.18|134.58|0
1636692900000|2021-11-12 04:55:00|137.45|134.85|137.82|135.22|137.91|135.31|137.36|134.76|0
1636693200000|2021-11-12 05:00:00|137.91|135.31|138|135.4|138|135.4|137.63|135.03|0
1636693500000|2021-11-12 05:05:00|138.09|135.49|137.99|135.39|138.27|135.67|137.81|135.21|0
1636693800000|2021-11-12 05:10:00|137.9|135.3|138.08|135.48|138.18|135.58|137.9|135.3|0
1636694100000|2021-11-12 05:15:00|138.18|135.58|138.17|135.57|138.54|135.94|138.17|135.57|0
1636694400000|2021-11-12 05:20:00|138.27|135.67|137.71|135.11|138.27|135.67|137.71|135.11|0
1636694700000|2021-11-12 05:25:00|137.62|135.02|137.8|135.2|137.8|135.2|137.62|135.02|0
1636695000000|2021-11-12 05:30:00|137.89|135.29|137.52|134.92|137.89|135.29|137.52|134.92|0
1636695300000|2021-11-12 05:35:00|137.43|134.83|137.34|134.74|137.52|134.92|137.34|134.74|0
1636695600000|2021-11-12 05:40:00|137.43|134.83|137.24|134.64|137.43|134.83|137.24|134.64|0
1636695900000|2021-11-12 05:45:00|137.33|134.73|137.42|134.82|137.51|134.91|137.24|134.64|0
1636696200000|2021-11-12 05:50:00|137.51|134.91|137.42|134.82|137.51|134.91|137.24|134.64|0
1636696500000|2021-11-12 05:55:00|137.38|134.78|137.23|134.63|137.42|134.82|137.14|134.54|0
1636696800000|2021-11-12 06:00:00|137.14|134.54|137.23|134.63|137.69|135.09|137.14|134.54|0
1636697100000|2021-11-12 06:05:00|137.32|134.72|137.32|134.72|137.51|134.91|137.32|134.72|0
1636697400000|2021-11-12 06:10:00|137.37|134.77|137.5|134.9|137.5|134.9|137.14|134.54|0
1636697700000|2021-11-12 06:15:00|137.41|134.81|137.22|134.62|137.59|134.99|137.22|134.62|0
1636698000000|2021-11-12 06:20:00|137.27|134.67|137.22|134.62|137.36|134.76|137.22|134.62|0
1636698300000|2021-11-12 06:25:00|137.04|134.44|136.94|134.34|137.04|134.44|136.76|134.16|0
1636698600000|2021-11-12 06:30:00|136.85|134.25|137.49|134.89|137.49|134.89|136.76|134.16|0
1636698900000|2021-11-12 06:35:00|137.58|134.98|137.95|135.35|138.04|135.44|137.49|134.89|0
1636699200000|2021-11-12 06:40:00|137.99|135.39|138.13|135.53|138.31|135.71|137.95|135.35|0
1636699500000|2021-11-12 06:45:00|138.22|135.62|138.31|135.71|138.31|135.71|138.13|135.53|0
1636699800000|2021-11-12 06:50:00|138.4|135.8|138.68|136.08|139.23|136.63|138.4|135.8|0
1636700100000|2021-11-12 06:55:00|138.58|135.98|138.86|136.26|138.95|136.35|138.58|135.98|0
1636700400000|2021-11-12 07:00:00|138.95|136.35|138.81|136.21|138.95|136.35|138.58|135.98|0
1636700700000|2021-11-12 07:05:00|138.86|136.26|138.95|136.35|139.22|136.62|138.86|136.26|0
1636701000000|2021-11-12 07:10:00|138.99|136.39|138.48|135.88|139.04|136.44|138.48|135.88|0
1636701300000|2021-11-12 07:15:00|138.39|135.79|137.65|135.05|138.48|135.88|137.65|135.05|0
1636701600000|2021-11-12 07:20:00|137.74|135.14|137.92|135.32|138.2|135.6|137.74|135.14|0
1636701900000|2021-11-12 07:25:00|137.83|135.23|137.92|135.32|138.01|135.41|137.74|135.14|0
1636702200000|2021-11-12 07:30:00|138.1|135.5|138.19|135.59|138.19|135.59|137.74|135.14|0
1636702500000|2021-11-12 07:35:00|138.01|135.41|138.47|135.87|138.47|135.87|138.01|135.41|0
1636702800000|2021-11-12 07:40:00|138.38|135.78|138.19|135.59|138.47|135.87|138.19|135.59|0
1636703100000|2021-11-12 07:45:00|138.14|135.54|138.56|135.96|138.56|135.96|138.14|135.54|0
1636703400000|2021-11-12 07:50:00|138.6|136|139.11|136.51|139.2|136.6|138.55|135.95|0
1636703700000|2021-11-12 07:55:00|139.06|136.46|138.64|136.04|139.38|136.78|138.64|136.04|0
1636704000000|2021-11-12 08:00:00|138.73|136.13|137.16|134.56|138.83|136.23|137.16|134.56|0
1636704300000|2021-11-12 08:05:00|136.86|134.66|136.95|134.75|137.14|134.94|136.41|134.21|0
1636704600000|2021-11-12 08:10:00|136.86|134.66|137.5|135.3|137.5|135.3|136.4|134.2|0
1636704900000|2021-11-12 08:15:00|137.59|135.39|137.87|135.67|137.96|135.76|137.32|135.12|0
1636705200000|2021-11-12 08:20:00|137.91|135.71|137.4|135.2|138.14|135.94|137.4|135.2|0
1636705500000|2021-11-12 08:25:00|137.54|135.34|137.95|135.75|138.05|135.85|137.5|135.3|0
1636705800000|2021-11-12 08:30:00|138.05|135.85|138.23|136.03|138.88|136.68|137.95|135.75|0
1636706100000|2021-11-12 08:35:00|138.32|136.12|137.95|135.75|138.69|136.49|137.86|135.66|0
1636706400000|2021-11-12 08:40:00|138.04|135.84|137.95|135.75|138.32|136.12|137.85|135.65|0
1636706700000|2021-11-12 08:45:00|137.85|135.65|137.48|135.28|137.95|135.75|137.21|135.01|0
1636707000000|2021-11-12 08:50:00|137.57|135.37|136.93|134.73|137.67|135.47|136.84|134.64|0
1636707300000|2021-11-12 08:55:00|136.84|134.64|137.02|134.82|137.39|135.19|136.56|134.36|0
1636707600000|2021-11-12 09:00:00|136.93|134.73|137.52|135.32|137.57|135.37|136.65|134.45|0
1636707900000|2021-11-12 09:05:00|137.57|135.37|137.75|135.55|137.93|135.73|137.38|135.18|0
1636708200000|2021-11-12 09:10:00|137.84|135.64|138.02|135.82|138.12|135.92|137.84|135.64|0
1636708500000|2021-11-12 09:15:00|137.93|135.73|138.3|136.1|138.67|136.47|137.84|135.64|0
1636708800000|2021-11-12 09:20:00|138.34|136.14|138.2|136|138.34|136.14|137.93|135.73|0
1636709100000|2021-11-12 09:25:00|138.25|136.05|138.75|136.55|138.75|136.55|138.2|136|0
1636709400000|2021-11-12 09:30:00|138.94|136.74|138.2|136|139.03|136.83|138.1|135.9|0
1636709700000|2021-11-12 09:35:00|138.1|135.9|138.29|136.09|138.57|136.37|138.1|135.9|0
1636710000000|2021-11-12 09:40:00|138.24|136.04|138.1|135.9|138.56|136.36|138.1|135.9|0
1636710300000|2021-11-12 09:45:00|138.19|135.99|137.82|135.62|138.19|135.99|137.73|135.53|0
1636710600000|2021-11-12 09:50:00|137.91|135.71|137.72|135.52|138.1|135.9|137.63|135.43|0
1636710900000|2021-11-12 09:55:00|137.82|135.62|137.91|135.71|138|135.8|137.72|135.52|0
1636711200000|2021-11-12 10:00:00|138|135.8|137.63|135.43|138|135.8|137.44|135.24|0
1636711500000|2021-11-12 10:05:00|137.72|135.52|137.62|135.42|137.9|135.7|137.53|135.33|0
1636711800000|2021-11-12 10:10:00|137.72|135.52|137.9|135.7|137.9|135.7|137.62|135.42|0
1636712100000|2021-11-12 10:15:00|137.99|135.79|137.8|135.6|138.17|135.97|137.71|135.51|0
1636712400000|2021-11-12 10:20:00|137.71|135.51|137.8|135.6|137.8|135.6|137.62|135.42|0
1636712700000|2021-11-12 10:25:00|137.71|135.51|137.94|135.74|138.17|135.97|137.71|135.51|0
1636713000000|2021-11-12 10:30:00|137.89|135.69|137.8|135.6|138.07|135.87|137.7|135.5|0
1636713300000|2021-11-12 10:35:00|137.89|135.69|137.98|135.78|137.98|135.78|137.7|135.5|0
1636713600000|2021-11-12 10:40:00|137.88|135.68|137.97|135.77|137.98|135.78|137.88|135.68|0
1636713900000|2021-11-12 10:45:00|138.07|135.87|137.97|135.77|138.16|135.96|137.88|135.68|0
1636714200000|2021-11-12 10:50:00|137.88|135.68|136.41|134.21|137.88|135.68|136.13|133.93|0
1636714500000|2021-11-12 10:55:00|136.32|134.12|136.86|134.66|136.86|134.66|136.22|134.02|0
1636714800000|2021-11-12 11:00:00|136.82|134.62|136.95|134.75|137.23|135.03|136.77|134.57|0
1636715100000|2021-11-12 11:05:00|137.04|134.84|137.32|135.12|137.41|135.21|137|134.8|0
1636715400000|2021-11-12 11:10:00|137.23|135.03|136.95|134.75|137.23|135.03|136.4|134.2|0
1636715700000|2021-11-12 11:15:00|136.86|134.66|136.67|134.47|136.86|134.66|136.58|134.38|0
1636716000000|2021-11-12 11:20:00|136.58|134.38|136.26|134.06|136.67|134.47|136.21|134.01|0
1636716300000|2021-11-12 11:25:00|136.3|134.1|136.48|134.28|136.67|134.47|136.3|134.1|0
1636716600000|2021-11-12 11:30:00|136.53|134.33|136.39|134.19|136.66|134.46|136.39|134.19|0
1636716900000|2021-11-12 11:35:00|136.3|134.1|135.84|133.64|136.39|134.19|135.75|133.55|0
1636717200000|2021-11-12 11:40:00|135.65|133.45|135.74|133.54|135.93|133.73|135.38|133.18|0
1636717500000|2021-11-12 11:45:00|135.83|133.63|135.28|133.08|135.83|133.63|135.28|133.08|0
1636717800000|2021-11-12 11:50:00|135.24|133.04|135.37|133.17|135.47|133.27|135.19|132.99|0
1636718100000|2021-11-12 11:55:00|135.46|133.26|135.28|133.08|135.46|133.26|135.1|132.9|0
1636718400000|2021-11-12 12:00:00|135.19|132.99|135.55|133.35|135.73|133.53|135.1|132.9|0
1636718700000|2021-11-12 12:05:00|135.64|133.44|135.73|133.53|135.82|133.62|134.61|132.41|0
1636719000000|2021-11-12 12:10:00|135.82|133.62|135.73|133.53|136|133.8|135.64|133.44|0
1636719300000|2021-11-12 12:15:00|135.82|133.62|135.72|133.52|135.82|133.62|135.63|133.43|0
1636719600000|2021-11-12 12:20:00|135.81|133.61|135.81|133.61|135.91|133.71|135.72|133.52|0
1636719900000|2021-11-12 12:25:00|135.77|133.57|135.81|133.61|135.9|133.7|135.72|133.52|0
1636720200000|2021-11-12 12:30:00|135.9|133.7|136.17|133.97|136.36|134.16|135.9|133.7|0
1636720500000|2021-11-12 12:35:00|136.26|134.06|135.9|133.7|136.35|134.15|135.9|133.7|0
1636720800000|2021-11-12 12:40:00|135.99|133.79|135.8|133.6|135.99|133.79|135.71|133.51|0
1636721100000|2021-11-12 12:45:00|135.89|133.69|135.89|133.69|135.98|133.78|135.89|133.69|0
1636721400000|2021-11-12 12:50:00|135.98|133.78|136.25|134.05|136.35|134.15|135.89|133.69|0
1636721700000|2021-11-12 12:55:00|136.34|134.14|136.53|134.33|136.62|134.42|136.16|133.96|0
1636722000000|2021-11-12 13:00:00|136.57|134.37|136.52|134.32|136.62|134.42|136.34|134.14|0
1636722300000|2021-11-12 13:05:00|136.61|134.41|136.06|133.86|136.61|134.41|136.06|133.86|0
1636722600000|2021-11-12 13:10:00|136.15|133.95|135.97|133.77|136.25|134.05|135.88|133.68|0
1636722900000|2021-11-12 13:15:00|135.88|133.68|135.97|133.77|136.06|133.86|135.79|133.59|0
1636723200000|2021-11-12 13:20:00|135.88|133.68|135.78|133.58|136.06|133.86|135.69|133.49|0
1636723500000|2021-11-12 13:25:00|135.69|133.49|134.96|132.76|135.78|133.58|134.96|132.76|0
1636723800000|2021-11-12 13:30:00|135.05|132.85|135.07|132.87|136.14|133.94|134.09|131.89|0
1636724100000|2021-11-12 13:35:00|135.12|132.92|135.02|132.82|135.3|133.1|134.75|132.55|0
1636724400000|2021-11-12 13:40:00|134.93|132.73|135.02|132.82|135.02|132.82|134.84|132.64|0
1636724700000|2021-11-12 13:45:00|134.93|132.73|134.61|132.41|135.02|132.82|134.56|132.36|0
1636725000000|2021-11-12 13:50:00|134.65|132.45|134.65|132.45|134.74|132.54|134.47|132.27|0
1636725300000|2021-11-12 13:55:00|134.56|132.36|134.83|132.63|135.1|132.9|134.56|132.36|0
1636725600000|2021-11-12 14:00:00|134.92|132.72|134.01|131.81|134.92|132.72|134.01|131.81|0
1636725900000|2021-11-12 14:05:00|134.1|131.9|133.74|131.54|134.1|131.9|133.65|131.45|0
1636726200000|2021-11-12 14:10:00|133.83|131.63|133.56|131.36|133.92|131.72|133.38|131.18|0
1636726500000|2021-11-12 14:15:00|133.74|131.54|133.46|131.26|133.74|131.54|133.37|131.17|0
1636726800000|2021-11-12 14:20:00|133.55|131.35|134.36|132.16|134.36|132.16|133.55|131.35|0
1636727100000|2021-11-12 14:25:00|134.27|132.07|134.5|132.3|134.5|132.3|134|131.8|0
1636727400000|2021-11-12 14:30:00|134.45|132.25|134.6|132.4|135.63|133.43|134.27|132.07|0
1636727700000|2021-11-12 14:35:00|135.06|132.86|136.71|134.51|137.08|134.88|134.79|132.59|0
1636728000000|2021-11-12 14:40:00|136.62|134.42|135.88|133.68|136.71|134.51|135.6|133.4|0
1636728300000|2021-11-12 14:45:00|135.97|133.77|136.49|134.29|136.59|134.39|135.51|133.31|0
1636728600000|2021-11-12 14:50:00|136.4|134.2|135.85|133.65|136.59|134.39|135.67|133.47|0
1636728900000|2021-11-12 14:55:00|135.76|133.56|135.75|133.55|135.76|133.56|134.75|132.55|0
1636729200000|2021-11-12 15:00:00|136.17|133.97|135.48|133.28|136.35|134.15|135.2|133|0
1636729500000|2021-11-12 15:05:00|135.57|133.37|133.38|131.18|136.3|134.1|132.93|130.73|0
1636729800000|2021-11-12 15:10:00|133.47|131.27|133.74|131.54|134.11|131.91|132.93|130.73|0
1636730100000|2021-11-12 15:15:00|133.65|131.45|132.65|130.45|134.02|131.82|132.65|130.45|0
1636730400000|2021-11-12 15:20:00|132.56|130.36|133.28|131.08|133.74|131.54|132.38|130.18|0
1636730700000|2021-11-12 15:25:00|133.37|131.17|134.01|131.81|134.65|132.45|133.19|130.99|0
1636731000000|2021-11-12 15:30:00|133.92|131.72|135.2|133|135.2|133|133.55|131.35|0
1636731300000|2021-11-12 15:35:00|135.11|132.91|134.19|131.99|135.2|133|133.55|131.35|0
1636731600000|2021-11-12 15:40:00|134.1|131.9|133.18|130.98|134.19|131.99|133|130.8|0
1636731900000|2021-11-12 15:45:00|133.27|131.07|132.27|130.07|133.55|131.35|132.18|129.98|0
1636732200000|2021-11-12 15:50:00|132.36|130.16|132.36|130.16|132.45|130.25|131.64|129.44|0
1636732500000|2021-11-12 15:55:00|132.45|130.25|130.91|128.71|132.45|130.25|130.82|128.62|0
1636732800000|2021-11-12 16:00:00|130.82|128.62|129.28|127.08|130.82|128.62|128.17|125.97|0
1636733100000|2021-11-12 16:05:00|129.1|126.9|128.74|126.54|130.17|127.97|128.74|126.54|0
1636733400000|2021-11-12 16:10:00|128.65|126.45|128.47|126.27|129.63|127.43|128.3|126.1|0
1636733700000|2021-11-12 16:15:00|128.52|126.32|125.58|123.38|128.52|126.32|125.58|123.38|0
1636734000000|2021-11-12 16:20:00|125.67|123.47|125.41|123.21|126.02|123.82|125.23|123.03|0
1636734300000|2021-11-12 16:25:00|125.49|123.29|126.01|123.81|126.54|124.34|125.23|123.03|0
1636734600000|2021-11-12 16:30:00|125.92|123.72|125.4|123.2|126.27|124.07|125.31|123.11|0
1636734900000|2021-11-12 16:35:00|125.31|123.11|127.79|125.59|127.88|125.68|125.05|122.85|0
1636735200000|2021-11-12 16:40:00|127.7|125.5|127.52|125.32|127.7|125.5|126.92|124.72|0
1636735500000|2021-11-12 16:45:00|127.7|125.5|127.87|125.67|128.31|126.11|127.52|125.32|0
1636735800000|2021-11-12 16:50:00|127.78|125.58|126.47|124.27|128.13|125.93|126.39|124.19|0
1636736100000|2021-11-12 16:55:00|126.39|124.19|126.47|124.27|126.73|124.53|125.95|123.75|0
1636736400000|2021-11-12 17:00:00|126.21|124.01|126.56|124.36|126.64|124.44|125.69|123.49|0
1636736700000|2021-11-12 17:05:00|126.47|124.27|127.25|125.05|127.25|125.05|126.21|124.01|0
1636737000000|2021-11-12 17:10:00|127.16|124.96|126.03|123.83|127.34|125.14|126.03|123.83|0
1636737300000|2021-11-12 17:15:00|126.12|123.92|126.03|123.83|126.55|124.35|125.94|123.74|0
1636737600000|2021-11-12 17:20:00|126.12|123.92|126.29|124.09|126.46|124.26|125.77|123.57|0
1636737900000|2021-11-12 17:25:00|126.37|124.17|126.37|124.17|126.81|124.61|126.11|123.91|0
1636738200000|2021-11-12 17:30:00|126.28|124.08|126.54|124.34|126.72|124.52|126.28|124.08|0
1636738500000|2021-11-12 17:35:00|126.63|124.43|126.71|124.51|126.71|124.51|126.45|124.25|0
1636738800000|2021-11-12 17:40:00|126.8|124.6|127.23|125.03|127.23|125.03|126.62|124.42|0
1636739100000|2021-11-12 17:45:00|127.14|124.94|127.58|125.38|127.67|125.47|126.88|124.68|0
1636739400000|2021-11-12 17:50:00|127.49|125.29|127.31|125.11|128.01|125.81|127.31|125.11|0
1636739700000|2021-11-12 17:55:00|127.23|125.03|127.57|125.37|127.92|125.72|126.96|124.76|0
1636740000000|2021-11-12 18:00:00|127.49|125.29|128.45|126.25|129.06|126.86|127.48|125.28|0
1636740300000|2021-11-12 18:05:00|128.36|126.16|128.62|126.42|128.97|126.77|128.18|125.98|0
1636740600000|2021-11-12 18:10:00|128.66|126.46|128.26|126.06|128.79|126.59|127.91|125.71|0
1636740900000|2021-11-12 18:15:00|128.35|126.15|128.09|125.89|128.79|126.59|128.09|125.89|0
1636741200000|2021-11-12 18:20:00|128.17|125.97|128.08|125.88|128.35|126.15|128|125.8|0
1636741500000|2021-11-12 18:25:00|128|125.8|128.08|125.88|128.26|126.06|127.64|125.44|0
1636741800000|2021-11-12 18:30:00|127.99|125.79|126.94|124.74|127.99|125.79|126.94|124.74|0
1636742100000|2021-11-12 18:35:00|127.03|124.83|127.2|125|127.38|125.18|126.94|124.74|0
1636742400000|2021-11-12 18:40:00|127.29|125.09|127.46|125.26|127.55|125.35|127.2|125|0
1636742700000|2021-11-12 18:45:00|127.55|125.35|127.98|125.78|128.07|125.87|127.55|125.35|0
1636743000000|2021-11-12 18:50:00|128.07|125.87|127.37|125.17|128.16|125.96|127.37|125.17|0
1636743300000|2021-11-12 18:55:00|127.28|125.08|127.02|124.82|127.37|125.17|126.85|124.65|0
1636743600000|2021-11-12 19:00:00|126.93|124.73|127.45|125.25|127.54|125.34|126.93|124.73|0
1636743900000|2021-11-12 19:05:00|127.5|125.3|127.71|125.51|127.89|125.69|127.45|125.25|0
1636744200000|2021-11-12 19:10:00|127.62|125.42|127.36|125.16|127.62|125.42|127.1|124.9|0
1636744500000|2021-11-12 19:15:00|127.27|125.07|127.36|125.16|127.45|125.25|126.92|124.72|0
1636744800000|2021-11-12 19:20:00|127.27|125.07|127.7|125.5|127.79|125.59|127.27|125.07|0
1636745100000|2021-11-12 19:25:00|127.62|125.42|128.49|126.29|128.67|126.47|127.53|125.33|0
1636745400000|2021-11-12 19:30:00|128.31|126.11|128.84|126.64|128.93|126.73|128.22|126.02|0
1636745700000|2021-11-12 19:35:00|128.93|126.73|128.22|126.02|129.45|127.25|128.13|125.93|0
1636746000000|2021-11-12 19:40:00|128.27|126.07|128.22|126.02|128.57|126.37|128.13|125.93|0
1636746300000|2021-11-12 19:45:00|128.13|125.93|127.87|125.67|128.13|125.93|127.87|125.67|0
1636746600000|2021-11-12 19:50:00|127.78|125.58|127.95|125.75|128.04|125.84|127.6|125.4|0
1636746900000|2021-11-12 19:55:00|127.86|125.66|128.04|125.84|128.04|125.84|127.42|125.22|0
1636747200000|2021-11-12 20:00:00|127.95|125.75|127.86|125.66|128.21|126.01|127.68|125.48|0
1636747500000|2021-11-12 20:05:00|127.77|125.57|127.42|125.22|127.94|125.74|127.33|125.13|0
1636747800000|2021-11-12 20:10:00|127.46|125.26|127.07|124.87|127.77|125.57|127.07|124.87|0
1636748100000|2021-11-12 20:15:00|127.02|124.82|126.98|124.78|127.5|125.3|126.98|124.78|0
1636748400000|2021-11-12 20:20:00|126.89|124.69|126.37|124.17|126.89|124.69|126.11|123.91|0
1636748700000|2021-11-12 20:25:00|126.28|124.08|125.93|123.73|126.37|124.17|125.84|123.64|0
1636749000000|2021-11-12 20:30:00|125.84|123.64|124.38|122.18|125.84|123.64|124.38|122.18|0
1636749300000|2021-11-12 20:35:00|124.29|122.09|124.98|122.78|124.98|122.78|123.86|121.66|0
1636749600000|2021-11-12 20:40:00|124.89|122.69|126.5|124.3|126.68|124.48|124.72|122.52|0
1636749900000|2021-11-12 20:45:00|126.59|124.39|127.54|125.34|127.71|125.51|126.59|124.39|0
1636750200000|2021-11-12 20:50:00|127.28|125.08|127.45|125.25|127.45|125.25|126.58|124.38|0
1636750500000|2021-11-12 20:55:00|127.36|125.16|126.75|124.55|127.62|125.42|126.32|124.12|0
1636750800000|2021-11-12 21:00:00|126.58|124.38|125.63|123.43|127.01|124.81|125.63|123.43|0
1636751100000|2021-11-12 21:05:00|125.54|123.34|125.2|123|125.63|123.43|125.11|122.91|0
1636751400000|2021-11-12 21:10:00|125.28|123.08|125.45|123.25|125.45|123.25|125.2|123|0
1636963500000|2021-11-15 08:05:00|123.7|121.5|123.87|121.67|124.13|121.93|123.62|121.42|0
1636963800000|2021-11-15 08:10:00|123.96|121.76|124.21|122.01|124.82|122.62|123.96|121.76|0
1636964100000|2021-11-15 08:15:00|124.17|121.97|124.12|121.92|124.3|122.1|124.04|121.84|0
1636964400000|2021-11-15 08:20:00|124.04|121.84|123.86|121.66|124.21|122.01|123.69|121.49|0
1636964700000|2021-11-15 08:25:00|123.95|121.75|123.69|121.49|123.95|121.75|123.52|121.32|0
1636965000000|2021-11-15 08:30:00|123.65|121.45|123.6|121.4|123.86|121.66|123.52|121.32|0
1636965300000|2021-11-15 08:35:00|123.64|121.44|123.6|121.4|123.86|121.66|123.51|121.31|0
1636965600000|2021-11-15 08:40:00|123.51|121.31|123.51|121.31|123.6|121.4|123.42|121.22|0
1636965900000|2021-11-15 08:45:00|123.42|121.22|123.25|121.05|123.59|121.39|123.25|121.05|0
1636966200000|2021-11-15 08:50:00|123.16|120.96|122.74|120.54|123.25|121.05|122.69|120.49|0
1636966500000|2021-11-15 08:55:00|122.69|120.49|122.22|120.02|122.74|120.54|122.22|120.02|0
1636966800000|2021-11-15 09:00:00|122.31|120.11|121.88|119.68|122.39|120.19|121.88|119.68|0
1636967100000|2021-11-15 09:05:00|121.84|119.64|121.54|119.34|121.88|119.68|121.37|119.17|0
1636967400000|2021-11-15 09:10:00|121.62|119.42|121.96|119.76|121.96|119.76|121.54|119.34|0
1636967700000|2021-11-15 09:15:00|122.05|119.85|122.13|119.93|122.38|120.18|121.96|119.76|0
1636968000000|2021-11-15 09:20:00|122.3|120.1|122.04|119.84|122.47|120.27|122.04|119.84|0
1636968300000|2021-11-15 09:25:00|122.12|119.92|122.17|119.97|122.21|120.01|122.04|119.84|0
1636968600000|2021-11-15 09:30:00|122.21|120.01|122.46|120.26|122.46|120.26|122.21|120.01|0
1636968900000|2021-11-15 09:35:00|122.54|120.34|122.67|120.47|122.8|120.6|122.46|120.26|0
1636969200000|2021-11-15 09:40:00|122.71|120.51|122.45|120.25|122.71|120.51|122.37|120.17|0
1636969500000|2021-11-15 09:45:00|122.37|120.17|122.54|120.34|122.62|120.42|122.37|120.17|0
1636969800000|2021-11-15 09:50:00|122.62|120.42|122.28|120.08|122.62|120.42|122.28|120.08|0
1636970100000|2021-11-15 09:55:00|122.19|119.99|122.02|119.82|122.28|120.08|121.85|119.65|0
1636970400000|2021-11-15 10:00:00|121.94|119.74|121.93|119.73|122.02|119.82|121.77|119.57|0
1636970700000|2021-11-15 10:05:00|121.85|119.65|121.68|119.48|121.85|119.65|121.59|119.39|0
1636971000000|2021-11-15 10:10:00|121.59|119.39|121.51|119.31|121.59|119.39|121.51|119.31|0
1636971300000|2021-11-15 10:15:00|121.42|119.22|121.33|119.13|121.51|119.31|121.25|119.05|0
1636971600000|2021-11-15 10:20:00|121.42|119.22|121.33|119.13|121.42|119.22|121.25|119.05|0
1636971900000|2021-11-15 10:25:00|121.42|119.22|121.5|119.3|121.5|119.3|121.33|119.13|0
1636972200000|2021-11-15 10:30:00|121.58|119.38|121.5|119.3|121.67|119.47|121.5|119.3|0
1636972500000|2021-11-15 10:35:00|121.41|119.21|120.65|118.45|121.41|119.21|120.65|118.45|0
1636972800000|2021-11-15 10:40:00|120.73|118.53|121.24|119.04|121.24|119.04|120.65|118.45|0
1636973100000|2021-11-15 10:45:00|121.15|118.95|121.23|119.03|121.4|119.2|121.15|118.95|0
1636973400000|2021-11-15 10:50:00|121.15|118.95|121.23|119.03|121.23|119.03|121.15|118.95|0
1636973700000|2021-11-15 10:55:00|121.15|118.95|120.89|118.69|121.23|119.03|120.89|118.69|0
1636974000000|2021-11-15 11:00:00|120.81|118.61|121.23|119.03|121.4|119.2|120.81|118.61|0
1636974300000|2021-11-15 11:05:00|121.14|118.94|121.22|119.02|121.31|119.11|121.06|118.86|0
1636974600000|2021-11-15 11:10:00|121.27|119.07|121.22|119.02|121.31|119.11|121.22|119.02|0
1636974900000|2021-11-15 11:15:00|121.31|119.11|120.97|118.77|121.31|119.11|120.63|118.43|0
1636975200000|2021-11-15 11:20:00|120.88|118.68|120.8|118.6|121.3|119.1|120.8|118.6|0
1636975500000|2021-11-15 11:25:00|120.88|118.68|121.38|119.18|121.38|119.18|120.88|118.68|0
1636975800000|2021-11-15 11:30:00|121.3|119.1|120.71|118.51|121.3|119.1|120.37|118.17|0
1636976100000|2021-11-15 11:35:00|120.79|118.59|121.04|118.84|121.21|119.01|120.79|118.59|0
1636976400000|2021-11-15 11:40:00|120.96|118.76|120.95|118.75|121.04|118.84|120.87|118.67|0
1636976700000|2021-11-15 11:45:00|120.87|118.67|120.99|118.79|121.12|118.92|120.78|118.58|0
1636977000000|2021-11-15 11:50:00|121.04|118.84|120.7|118.5|121.04|118.84|120.7|118.5|0
1636977300000|2021-11-15 11:55:00|120.74|118.54|120.78|118.58|120.82|118.62|120.69|118.49|0
1636977600000|2021-11-15 12:00:00|120.86|118.66|120.94|118.74|121.11|118.91|120.86|118.66|0
1636977900000|2021-11-15 12:05:00|121.03|118.83|121.11|118.91|121.11|118.91|120.94|118.74|0
1636978200000|2021-11-15 12:10:00|121.02|118.82|121.11|118.91|121.19|118.99|121.02|118.82|0
1636978500000|2021-11-15 12:15:00|121.19|118.99|121.19|118.99|121.19|118.99|121.1|118.9|0
1636978800000|2021-11-15 12:20:00|121.27|119.07|121.52|119.32|121.57|119.37|121.27|119.07|0
1636979100000|2021-11-15 12:25:00|121.44|119.24|121.44|119.24|121.61|119.41|121.44|119.24|0
1636979400000|2021-11-15 12:30:00|121.35|119.15|121.18|118.98|121.44|119.24|121.18|118.98|0
1636979700000|2021-11-15 12:35:00|121.1|118.9|121.01|118.81|121.18|118.98|121.01|118.81|0
1636980000000|2021-11-15 12:40:00|121.09|118.89|121.01|118.81|121.09|118.89|120.92|118.72|0
1636980300000|2021-11-15 12:45:00|120.92|118.72|120.84|118.64|121.01|118.81|120.84|118.64|0
1636980600000|2021-11-15 12:50:00|120.92|118.72|120.83|118.63|120.92|118.72|120.75|118.55|0
1636980900000|2021-11-15 12:55:00|120.92|118.72|120.75|118.55|120.92|118.72|120.75|118.55|0
1636981200000|2021-11-15 13:00:00|120.83|118.63|120.07|117.87|120.83|118.63|119.99|117.79|0
1636981500000|2021-11-15 13:05:00|120.16|117.96|120.24|118.04|120.32|118.12|120.07|117.87|0
1636981800000|2021-11-15 13:10:00|120.15|117.95|119.4|117.2|120.15|117.95|119.31|117.11|0
1636982100000|2021-11-15 13:15:00|119.31|117.11|118.81|116.61|119.36|117.16|118.65|116.45|0
1636982400000|2021-11-15 13:20:00|118.73|116.53|118.48|116.28|118.73|116.53|118.15|115.95|0
1636982700000|2021-11-15 13:25:00|118.56|116.36|118.72|116.52|118.72|116.52|118.23|116.03|0
1636983000000|2021-11-15 13:30:00|118.64|116.44|118.64|116.44|118.72|116.52|118.31|116.11|0
1636983300000|2021-11-15 13:35:00|118.56|116.36|118.64|116.44|118.64|116.44|118.31|116.11|0
1636983600000|2021-11-15 13:40:00|118.55|116.35|118.47|116.27|118.72|116.52|118.3|116.1|0
1636983900000|2021-11-15 13:45:00|118.38|116.18|119.05|116.85|119.05|116.85|118.3|116.1|0
1636984200000|2021-11-15 13:50:00|118.96|116.76|119.29|117.09|119.38|117.18|118.96|116.76|0
1636984500000|2021-11-15 13:55:00|119.38|117.18|119.37|117.17|119.46|117.26|119.04|116.84|0
1636984800000|2021-11-15 14:00:00|119.29|117.09|119.04|116.84|119.46|117.26|119.04|116.84|0
1636985100000|2021-11-15 14:05:00|119|116.8|119.2|117|119.29|117.09|118.87|116.67|0
1636985400000|2021-11-15 14:10:00|119.29|117.09|119.45|117.25|119.53|117.33|119.12|116.92|0
1636985700000|2021-11-15 14:15:00|119.53|117.33|119.53|117.33|119.62|117.42|119.28|117.08|0
1636986000000|2021-11-15 14:20:00|119.45|117.25|119.53|117.33|119.53|117.33|119.36|117.16|0
1636986300000|2021-11-15 14:25:00|119.61|117.41|120.2|118|120.2|118|119.53|117.33|0
1636986600000|2021-11-15 14:30:00|119.78|117.58|120.7|118.5|121.71|119.51|119.78|117.58|0
1636986900000|2021-11-15 14:35:00|120.78|118.58|120.27|118.07|121.03|118.83|119.86|117.66|0
1636987200000|2021-11-15 14:40:00|120.11|117.91|121.79|119.59|122.04|119.84|120.02|117.82|0
1636987500000|2021-11-15 14:45:00|121.87|119.67|121.96|119.76|121.96|119.76|121.11|118.91|0
1636987800000|2021-11-15 14:50:00|121.87|119.67|121.61|119.41|123.57|121.37|121.61|119.41|0
1636988100000|2021-11-15 14:55:00|121.53|119.33|120.43|118.23|121.53|119.33|120.43|118.23|0
1636988400000|2021-11-15 15:00:00|120.6|118.4|122.63|120.43|122.88|120.68|120.43|118.23|0
1636988700000|2021-11-15 15:05:00|122.54|120.34|122.88|120.68|122.88|120.68|122.03|119.83|0
1636989000000|2021-11-15 15:10:00|122.97|120.77|123.13|120.93|123.31|121.11|122.45|120.25|0
1636989300000|2021-11-15 15:15:00|123.22|121.02|123.73|121.53|123.9|121.7|123.01|120.81|0
1636989600000|2021-11-15 15:20:00|123.64|121.44|123.39|121.19|123.82|121.62|122.62|120.42|0
1636989900000|2021-11-15 15:25:00|123.3|121.1|123.13|120.93|123.47|121.27|122.62|120.42|0
1636990200000|2021-11-15 15:30:00|123.21|121.01|123.12|120.92|123.72|121.52|122.78|120.58|0
1636990500000|2021-11-15 15:35:00|123.21|121.01|123.38|121.18|123.55|121.35|122.61|120.41|0
1636990800000|2021-11-15 15:40:00|123.46|121.26|123.37|121.17|124.06|121.86|123.03|120.83|0
1636991100000|2021-11-15 15:45:00|123.29|121.09|122.77|120.57|123.46|121.26|122.69|120.49|0
1636991400000|2021-11-15 15:50:00|122.86|120.66|122.69|120.49|123.03|120.83|122.18|119.98|0
1636991700000|2021-11-15 15:55:00|122.52|120.32|123.11|120.91|123.11|120.91|122.43|120.23|0
1636992000000|2021-11-15 16:00:00|123.28|121.08|122.94|120.74|123.28|121.08|122.34|120.14|0
1636992300000|2021-11-15 16:05:00|123.02|120.82|122.34|120.14|123.11|120.91|122.25|120.05|0
1636992600000|2021-11-15 16:10:00|122.42|120.22|122.42|120.22|122.59|120.39|122.25|120.05|0
1636992900000|2021-11-15 16:15:00|122.51|120.31|122.84|120.64|123.1|120.9|122.17|119.97|0
1636993200000|2021-11-15 16:20:00|122.76|120.56|122.93|120.73|123.18|120.98|122.76|120.56|0
1636993500000|2021-11-15 16:25:00|122.84|120.64|123.44|121.24|123.44|121.24|122.84|120.64|0
1636993800000|2021-11-15 16:30:00|123.35|121.15|123.09|120.89|123.78|121.58|122.84|120.64|0
1636994100000|2021-11-15 16:35:00|123.01|120.81|123.26|121.06|123.26|121.06|122.32|120.12|0
1636994400000|2021-11-15 16:40:00|123.18|120.98|127.5|125.3|127.68|125.48|123.09|120.89|0
1636994700000|2021-11-15 16:45:00|127.68|125.48|126.8|124.6|128.21|126.01|126.1|123.9|0
1636995000000|2021-11-15 16:50:00|126.71|124.51|127.06|124.86|128.2|126|126.71|124.51|0
1636995300000|2021-11-15 16:55:00|126.97|124.77|126.1|123.9|127.06|124.86|126.01|123.81|0
1636995600000|2021-11-15 17:00:00|126.36|124.16|125.83|123.63|126.53|124.33|125.66|123.46|0
1636995900000|2021-11-15 17:05:00|125.92|123.72|125.74|123.54|126.18|123.98|125.66|123.46|0
1636996200000|2021-11-15 17:10:00|125.83|123.63|126.09|123.89|126.44|124.24|125.66|123.46|0
1636996500000|2021-11-15 17:15:00|126.18|123.98|126.87|124.67|127.13|124.93|126|123.8|0
1636996800000|2021-11-15 17:20:00|126.78|124.58|127.22|125.02|128.36|126.16|126.7|124.5|0
1636997100000|2021-11-15 17:25:00|127.31|125.11|127.13|124.93|127.74|125.54|126.69|124.49|0
1636997400000|2021-11-15 17:30:00|127.22|125.02|126.43|124.23|127.22|125.02|126.17|123.97|0
1636997700000|2021-11-15 17:35:00|126.51|124.31|125.82|123.62|126.6|124.4|125.73|123.53|0
1636998000000|2021-11-15 17:40:00|125.73|123.53|125.21|123.01|126.42|124.22|124.95|122.75|0
1636998300000|2021-11-15 17:45:00|125.29|123.09|125.46|123.26|125.72|123.52|125.12|122.92|0
1636998600000|2021-11-15 17:50:00|125.55|123.35|125.29|123.09|125.72|123.52|124.86|122.66|0
1636998900000|2021-11-15 17:55:00|125.2|123|125.02|122.82|125.37|123.17|124.94|122.74|0
1636999200000|2021-11-15 18:00:00|125.11|122.91|124.25|122.05|125.63|123.43|124.16|121.96|0
1636999500000|2021-11-15 18:05:00|124.33|122.13|124.42|122.22|124.85|122.65|124.33|122.13|0
1636999800000|2021-11-15 18:10:00|124.33|122.13|124.76|122.56|124.84|122.64|124.33|122.13|0
1637000100000|2021-11-15 18:15:00|124.67|122.47|124.67|122.47|124.84|122.64|123.89|121.69|0
1637000400000|2021-11-15 18:20:00|124.58|122.38|124.75|122.55|125.53|123.33|124.32|122.12|0
1637000700000|2021-11-15 18:25:00|124.67|122.47|124.88|122.68|125.36|123.16|124.67|122.47|0
1637001000000|2021-11-15 18:30:00|124.92|122.72|125.18|122.98|125.27|123.07|124.66|122.46|0
1637001300000|2021-11-15 18:35:00|125.22|123.02|125.26|123.06|125.44|123.24|125|122.8|0
1637001600000|2021-11-15 18:40:00|125.18|122.98|125.35|123.15|125.87|123.67|125.18|122.98|0
1637001900000|2021-11-15 18:45:00|125.43|123.23|124.87|122.67|125.43|123.23|124.74|122.54|0
1637002200000|2021-11-15 18:50:00|124.83|122.63|125.17|122.97|125.17|122.97|124.74|122.54|0
1637002500000|2021-11-15 18:55:00|125.26|123.06|125.43|123.23|125.51|123.31|124.91|122.71|0
1637002800000|2021-11-15 19:00:00|125.34|123.14|125.86|123.66|126.12|123.92|125.34|123.14|0
1637003100000|2021-11-15 19:05:00|125.94|123.74|125.85|123.65|126.47|124.27|125.77|123.57|0
1637003400000|2021-11-15 19:10:00|125.94|123.74|126.11|123.91|126.11|123.91|125.42|123.22|0
1637003700000|2021-11-15 19:15:00|126.03|123.83|126.63|124.43|126.72|124.52|125.94|123.74|0
1637004000000|2021-11-15 19:20:00|126.72|124.52|126.28|124.08|127.07|124.87|126.19|123.99|0
1637004300000|2021-11-15 19:25:00|126.37|124.17|126.37|124.17|127.15|124.95|126.19|123.99|0
1637004600000|2021-11-15 19:30:00|126.45|124.25|126.02|123.82|126.76|124.56|125.93|123.73|0
1637004900000|2021-11-15 19:35:00|125.93|123.73|125.75|123.55|126.02|123.82|125.67|123.47|0
1637005200000|2021-11-15 19:40:00|125.66|123.46|124.62|122.42|125.66|123.46|124.45|122.25|0
1637005500000|2021-11-15 19:45:00|124.71|122.51|124.71|122.51|125.05|122.85|124.11|121.91|0
1637005800000|2021-11-15 19:50:00|124.62|122.42|125.22|123.02|125.31|123.11|124.36|122.16|0
1637006100000|2021-11-15 19:55:00|125.31|123.11|124.7|122.5|125.31|123.11|124.36|122.16|0
1637006400000|2021-11-15 20:00:00|124.96|122.76|125.05|122.85|125.05|122.85|124.36|122.16|0
1637006700000|2021-11-15 20:05:00|124.96|122.76|125.22|123.02|125.39|123.19|124.79|122.59|0
1637007000000|2021-11-15 20:10:00|125.3|123.1|125.13|122.93|125.56|123.36|124.78|122.58|0
1637007300000|2021-11-15 20:15:00|125.04|122.84|124.95|122.75|125.3|123.1|124.43|122.23|0
1637007600000|2021-11-15 20:20:00|124.86|122.66|124.6|122.4|124.86|122.66|124.35|122.15|0
1637007900000|2021-11-15 20:25:00|124.69|122.49|124.17|121.97|124.78|122.58|124|121.8|0
1637008200000|2021-11-15 20:30:00|124.26|122.06|125.2|123|125.29|123.09|124.17|121.97|0
1637008500000|2021-11-15 20:35:00|125.29|123.09|125.55|123.35|125.72|123.52|124.94|122.74|0
1637008800000|2021-11-15 20:40:00|125.63|123.43|125.54|123.34|126.07|123.87|125.28|123.08|0
1637009100000|2021-11-15 20:45:00|125.72|123.52|126.24|124.04|126.76|124.56|125.63|123.43|0
1637009400000|2021-11-15 20:50:00|126.32|124.12|126.41|124.21|127.02|124.82|126.15|123.95|0
1637009700000|2021-11-15 20:55:00|126.32|124.12|123.9|121.7|126.58|124.38|123.9|121.7|0
1637010000000|2021-11-15 21:00:00|123.55|121.35|123.72|121.52|124.07|121.87|123.3|121.1|0
1637010300000|2021-11-15 21:05:00|123.89|121.69|123.8|121.6|124.41|122.21|123.63|121.43|0
1637010600000|2021-11-15 21:10:00|123.72|121.52|123.2|121|124.06|121.86|123.12|120.92|0
1637010900000|2021-11-15 21:15:00|123.49|120.89|123.57|120.97|123.74|121.14|123.4|120.8|0
1637011200000|2021-11-15 21:20:00|123.48|120.88|123.74|121.14|123.83|121.23|123.4|120.8|0
1637011500000|2021-11-15 21:25:00|123.65|121.05|123.74|121.14|123.82|121.22|123.65|121.05|0
1637011800000|2021-11-15 21:30:00|123.82|121.22|123.56|120.96|123.82|121.22|123.52|120.92|0
1637012100000|2021-11-15 21:35:00|123.65|121.05|123.73|121.13|123.82|121.22|123.65|121.05|0
1637012400000|2021-11-15 21:40:00|123.82|121.22|123.73|121.13|123.82|121.22|123.64|121.04|0
1637012700000|2021-11-15 21:45:00|123.64|121.04|123.98|121.38|124.07|121.47|123.64|121.04|0
1637013000000|2021-11-15 21:50:00|123.9|121.3|123.72|121.12|123.9|121.3|123.72|121.12|0
1637013300000|2021-11-15 21:55:00|123.64|121.04|123.51|120.91|123.72|121.12|123.51|120.91|0
1637013600000|2021-11-15 22:00:00|123.56|120.96|123.64|121.04|123.64|121.04|123.48|120.88|0
1637013900000|2021-11-15 22:05:00|123.63|121.03|123.64|121.04|123.64|121.04|123.63|121.03|0
1637014200000|2021-11-15 22:10:00|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1637014800000|2021-11-15 22:20:00|123.69|121.09|123.68|121.08|123.73|121.13|123.68|121.08|0
1637015100000|2021-11-15 22:25:00|123.74|121.14|123.73|121.13|123.75|121.15|123.7|121.1|0
1637015400000|2021-11-15 22:30:00|123.72|121.12|123.66|121.06|123.72|121.12|123.65|121.05|0
1637015700000|2021-11-15 22:35:00|123.71|121.11|123.67|121.07|123.71|121.11|123.67|121.07|0
1637016000000|2021-11-15 22:40:00|123.66|121.06|123.71|121.11|123.71|121.11|123.66|121.06|0
1637016300000|2021-11-15 22:45:00|123.72|121.12|123.87|121.27|123.93|121.33|123.72|121.12|0
1637016600000|2021-11-15 22:50:00|123.86|121.26|123.89|121.29|123.95|121.35|123.86|121.26|0
1637016900000|2021-11-15 22:55:00|123.86|121.26|123.9|121.3|123.9|121.3|123.74|121.14|0
1637017200000|2021-11-15 23:00:00|123.65|121.05|123.69|121.09|123.77|121.17|123.52|120.92|0
1637017500000|2021-11-15 23:05:00|123.77|121.17|123.6|121|123.77|121.17|123.51|120.91|0
1637017800000|2021-11-15 23:10:00|123.51|120.91|124.11|121.51|124.11|121.51|123.51|120.91|0
1637018100000|2021-11-15 23:15:00|124.2|121.6|124.24|121.64|124.37|121.77|124.11|121.51|0
1637018400000|2021-11-15 23:20:00|124.19|121.59|124.11|121.51|124.24|121.64|124.11|121.51|0
1637018700000|2021-11-15 23:25:00|124.19|121.59|124.02|121.42|124.36|121.76|124.02|121.42|0
1637019000000|2021-11-15 23:30:00|124.1|121.5|124.15|121.55|124.27|121.67|124.02|121.42|0
1637019300000|2021-11-15 23:35:00|124.1|121.5|124.1|121.5|124.18|121.58|123.84|121.24|0
1637019600000|2021-11-15 23:40:00|124.01|121.41|123.92|121.32|124.18|121.58|123.84|121.24|0
1637019900000|2021-11-15 23:45:00|123.84|121.24|124.18|121.58|124.27|121.67|123.84|121.24|0
1637020200000|2021-11-15 23:50:00|124.14|121.54|124|121.4|124.26|121.66|124|121.4|0
1637020500000|2021-11-15 23:55:00|123.92|121.32|124|121.4|124|121.4|123.92|121.32|0
1637020800000|2021-11-16 00:00:00|123.92|121.32|123.31|120.71|124.09|121.49|123.14|120.54|0
1637021100000|2021-11-16 00:05:00|123.4|120.8|123.82|121.22|123.82|121.22|123.4|120.8|0
1637021400000|2021-11-16 00:10:00|123.74|121.14|123.82|121.22|123.91|121.31|123.74|121.14|0
1637021700000|2021-11-16 00:15:00|123.91|121.31|124.16|121.56|124.34|121.74|123.82|121.22|0
1637022000000|2021-11-16 00:20:00|124.12|121.52|124.5|121.9|124.59|121.99|123.73|121.13|0
1637022300000|2021-11-16 00:25:00|124.59|121.99|124.67|122.07|124.85|122.25|124.42|121.82|0
1637022600000|2021-11-16 00:30:00|124.76|122.16|124.76|122.16|125.02|122.42|124.76|122.16|0
1637022900000|2021-11-16 00:35:00|124.67|122.07|124.41|121.81|124.67|122.07|124.41|121.81|0
1637023200000|2021-11-16 00:40:00|124.5|121.9|124.58|121.98|124.84|122.24|124.24|121.64|0
1637023500000|2021-11-16 00:45:00|124.49|121.89|124.23|121.63|124.58|121.98|124.23|121.63|0
1637023800000|2021-11-16 00:50:00|124.15|121.55|123.89|121.29|124.15|121.55|123.8|121.2|0
1637024100000|2021-11-16 00:55:00|123.85|121.25|123.63|121.03|123.89|121.29|123.37|120.77|0
1637024400000|2021-11-16 01:00:00|123.54|120.94|123.62|121.02|123.62|121.02|123.37|120.77|0
1637024700000|2021-11-16 01:05:00|123.71|121.11|123.36|120.76|123.71|121.11|123.19|120.59|0
1637025000000|2021-11-16 01:10:00|123.28|120.68|122.85|120.25|123.36|120.76|122.85|120.25|0
1637025300000|2021-11-16 01:15:00|122.93|120.33|122.3|119.7|123.11|120.51|122.25|119.65|0
1637025600000|2021-11-16 01:20:00|122.34|119.74|122.25|119.65|122.5|119.9|122.08|119.48|0
1637025900000|2021-11-16 01:25:00|122.29|119.69|122.42|119.82|122.5|119.9|122.25|119.65|0
1637026200000|2021-11-16 01:30:00|122.33|119.73|122.67|120.07|122.75|120.15|122.33|119.73|0
1637026500000|2021-11-16 01:35:00|122.58|119.98|122.41|119.81|122.67|120.07|122.33|119.73|0
1637026800000|2021-11-16 01:40:00|122.5|119.9|122.41|119.81|122.58|119.98|122.32|119.72|0
1637027100000|2021-11-16 01:45:00|122.49|119.89|122.15|119.55|122.49|119.89|122.07|119.47|0
1637027400000|2021-11-16 01:50:00|121.98|119.38|122.32|119.72|122.32|119.72|121.85|119.25|0
1637027700000|2021-11-16 01:55:00|122.23|119.63|121.64|119.04|122.32|119.72|121.47|118.87|0
1637028000000|2021-11-16 02:00:00|121.6|119|121.8|119.2|121.81|119.21|121.6|119|0
1637028300000|2021-11-16 02:05:00|121.72|119.12|121.93|119.33|121.93|119.33|121.72|119.12|0
1637028600000|2021-11-16 02:10:00|121.97|119.37|121.88|119.28|122.22|119.62|121.88|119.28|0
1637028900000|2021-11-16 02:15:00|121.97|119.37|122.39|119.79|122.39|119.79|121.97|119.37|0
1637029200000|2021-11-16 02:20:00|122.47|119.87|122.3|119.7|122.47|119.87|122.22|119.62|0
1637029500000|2021-11-16 02:25:00|122.39|119.79|122.21|119.61|122.39|119.79|122.21|119.61|0
1637029800000|2021-11-16 02:30:00|122.3|119.7|122.13|119.53|122.3|119.7|121.96|119.36|0
1637030100000|2021-11-16 02:35:00|122.21|119.61|122.21|119.61|122.46|119.86|122.04|119.44|0
1637030400000|2021-11-16 02:40:00|122.29|119.69|122.46|119.86|122.46|119.86|122.29|119.69|0
1637030700000|2021-11-16 02:45:00|122.38|119.78|122.63|120.03|122.71|120.11|122.29|119.69|0
1637031000000|2021-11-16 02:50:00|122.54|119.94|122.71|120.11|122.71|120.11|122.54|119.94|0
1637031300000|2021-11-16 02:55:00|122.63|120.03|122.54|119.94|122.63|120.03|122.54|119.94|0
1637031600000|2021-11-16 03:00:00|122.45|119.85|122.28|119.68|122.54|119.94|122.28|119.68|0
1637031900000|2021-11-16 03:05:00|122.2|119.6|122.28|119.68|122.28|119.68|122.11|119.51|0
1637032200000|2021-11-16 03:10:00|122.36|119.76|122.11|119.51|122.36|119.76|122.11|119.51|0
1637032500000|2021-11-16 03:15:00|122.19|119.59|122.1|119.5|122.28|119.68|122.1|119.5|0
1637032800000|2021-11-16 03:20:00|122.19|119.59|122.27|119.67|122.27|119.67|122.19|119.59|0
1637033100000|2021-11-16 03:25:00|122.19|119.59|122.27|119.67|122.35|119.75|122.18|119.58|0
1637033400000|2021-11-16 03:30:00|122.18|119.58|122.27|119.67|122.27|119.67|122.18|119.58|0
1637033700000|2021-11-16 03:35:00|122.31|119.71|122.43|119.83|122.48|119.88|122.27|119.67|0
1637034000000|2021-11-16 03:40:00|122.52|119.92|122.52|119.92|122.52|119.92|122.43|119.83|0
1637034300000|2021-11-16 03:45:00|122.6|120|122.68|120.08|122.68|120.08|122.51|119.91|0
1637034600000|2021-11-16 03:50:00|122.6|120|122.51|119.91|122.6|120|122.43|119.83|0
1637034900000|2021-11-16 03:55:00|122.59|119.99|122.51|119.91|122.59|119.99|122.42|119.82|0
1637035200000|2021-11-16 04:00:00|122.59|119.99|122.76|120.16|122.76|120.16|122.51|119.91|0
1637035500000|2021-11-16 04:05:00|122.85|120.25|122.84|120.24|123.02|120.42|122.76|120.16|0
1637035800000|2021-11-16 04:10:00|122.93|120.33|122.84|120.24|122.93|120.33|122.76|120.16|0
1637036100000|2021-11-16 04:15:00|122.92|120.32|123.01|120.41|123.01|120.41|122.84|120.24|0
1637036400000|2021-11-16 04:20:00|123.09|120.49|123.95|121.35|124.29|121.69|123.09|120.49|0
1637036700000|2021-11-16 04:25:00|124.03|121.43|124.12|121.52|124.29|121.69|124.03|121.43|0
1637037000000|2021-11-16 04:30:00|124.2|121.6|124.03|121.43|124.38|121.78|123.94|121.34|0
1637037300000|2021-11-16 04:35:00|124.11|121.51|123.77|121.17|124.11|121.51|123.77|121.17|0
1637037600000|2021-11-16 04:40:00|123.85|121.25|123.94|121.34|124.02|121.42|123.77|121.17|0
1637037900000|2021-11-16 04:45:00|124.02|121.42|124.02|121.42|124.11|121.51|123.94|121.34|0
1637038200000|2021-11-16 04:50:00|124.11|121.51|124.02|121.42|124.11|121.51|124.02|121.42|0
1637038500000|2021-11-16 04:55:00|124.1|121.5|124.19|121.59|124.45|121.85|124.1|121.5|0
1637038800000|2021-11-16 05:00:00|124.15|121.55|123.84|121.24|124.15|121.55|123.67|121.07|0
1637039100000|2021-11-16 05:05:00|123.8|121.2|123.84|121.24|124.01|121.41|123.76|121.16|0
1637039400000|2021-11-16 05:10:00|123.88|121.28|124.01|121.41|124.09|121.49|123.84|121.24|0
1637039700000|2021-11-16 05:15:00|124.09|121.49|124.44|121.84|124.44|121.84|124.01|121.41|0
1637040000000|2021-11-16 05:20:00|124.39|121.79|124.95|122.35|125.21|122.61|124.35|121.75|0
1637040300000|2021-11-16 05:25:00|125.04|122.44|125.03|122.43|125.38|122.78|124.86|122.26|0
1637040600000|2021-11-16 05:30:00|125.12|122.52|124.69|122.09|125.12|122.52|124.52|121.92|0
1637040900000|2021-11-16 05:35:00|124.77|122.17|124.43|121.83|124.86|122.26|124.43|121.83|0
1637041200000|2021-11-16 05:40:00|124.42|121.82|124.6|122|124.68|122.08|124.38|121.78|0
1637041500000|2021-11-16 05:45:00|124.55|121.95|124.77|122.17|124.77|122.17|124.42|121.82|0
1637041800000|2021-11-16 05:50:00|124.68|122.08|124.94|122.34|124.94|122.34|124.68|122.08|0
1637042100000|2021-11-16 05:55:00|125.02|122.42|124.76|122.16|125.02|122.42|124.76|122.16|0
1637042400000|2021-11-16 06:00:00|124.85|122.25|124.76|122.16|124.98|122.38|124.59|121.99|0
1637042700000|2021-11-16 06:05:00|124.84|122.24|124.67|122.07|124.84|122.24|124.67|122.07|0
1637043000000|2021-11-16 06:10:00|124.75|122.15|124.58|121.98|124.75|122.15|124.58|121.98|0
1637043300000|2021-11-16 06:15:00|124.41|121.81|124.84|122.24|124.84|122.24|124.32|121.72|0
1637043600000|2021-11-16 06:20:00|124.79|122.19|124.75|122.15|124.84|122.24|124.66|122.06|0
1637043900000|2021-11-16 06:25:00|124.79|122.19|125.35|122.75|125.35|122.75|124.79|122.19|0
1637044200000|2021-11-16 06:30:00|125.18|122.58|125|122.4|125.26|122.66|125|122.4|0
1637044500000|2021-11-16 06:35:00|124.91|122.31|125|122.4|125.09|122.49|124.91|122.31|0
1637044800000|2021-11-16 06:40:00|125.08|122.48|125.08|122.48|125.17|122.57|124.91|122.31|0
1637045100000|2021-11-16 06:45:00|125.13|122.53|124.99|122.39|125.13|122.53|124.82|122.22|0
1637045400000|2021-11-16 06:50:00|124.95|122.35|124.73|122.13|124.95|122.35|124.64|122.04|0
1637045700000|2021-11-16 06:55:00|124.82|122.22|124.56|121.96|124.82|122.22|124.56|121.96|0
1637046000000|2021-11-16 07:00:00|124.64|122.04|124.29|121.69|124.64|122.04|124.12|121.52|0
1637046300000|2021-11-16 07:05:00|124.38|121.78|124.29|121.69|124.47|121.87|124.29|121.69|0
1637046600000|2021-11-16 07:10:00|124.34|121.74|124.72|122.12|124.77|122.17|124.21|121.61|0
1637046900000|2021-11-16 07:15:00|124.81|122.21|124.2|121.6|124.81|122.21|124.11|121.51|0
1637047200000|2021-11-16 07:20:00|124.16|121.56|123.94|121.34|124.37|121.77|123.94|121.34|0
1637047500000|2021-11-16 07:25:00|124.03|121.43|124.28|121.68|124.28|121.68|124.03|121.43|0
1637047800000|2021-11-16 07:30:00|124.37|121.77|124.19|121.59|124.45|121.85|124.19|121.59|0
1637048100000|2021-11-16 07:35:00|124.15|121.55|124.02|121.42|124.36|121.76|124.02|121.42|0
1637048400000|2021-11-16 07:40:00|124.06|121.46|124.1|121.5|124.1|121.5|123.76|121.16|0
1637048700000|2021-11-16 07:45:00|124.02|121.42|124.01|121.41|124.06|121.46|123.84|121.24|0
1637049000000|2021-11-16 07:50:00|123.97|121.37|124.01|121.41|124.1|121.5|123.93|121.33|0
1637049300000|2021-11-16 07:55:00|124.1|121.5|124.18|121.58|124.35|121.75|124.01|121.41|0
1637049600000|2021-11-16 08:00:00|124.27|121.67|123.75|121.15|124.27|121.67|123.32|120.72|0
1637049900000|2021-11-16 08:05:00|123.59|121.39|123.97|121.77|124.15|121.95|123.46|121.26|0
1637050200000|2021-11-16 08:10:00|123.89|121.69|124.23|122.03|124.32|122.12|123.89|121.69|0
1637050500000|2021-11-16 08:15:00|124.32|122.12|124.1|121.9|124.32|122.12|123.88|121.68|0
1637050800000|2021-11-16 08:20:00|124.14|121.94|124.57|122.37|124.57|122.37|123.97|121.77|0
1637051100000|2021-11-16 08:25:00|124.48|122.28|124.65|122.45|124.66|122.46|124.22|122.02|0
1637051400000|2021-11-16 08:30:00|124.57|122.37|125.08|122.88|125.08|122.88|124.13|121.93|0
1637051700000|2021-11-16 08:35:00|125|122.8|126.21|124.01|126.39|124.19|124.91|122.71|0
1637052000000|2021-11-16 08:40:00|126.12|123.92|125.69|123.49|126.12|123.92|125.3|123.1|0
1637052300000|2021-11-16 08:45:00|125.77|123.57|125.77|123.57|125.9|123.7|125.42|123.22|0
1637052600000|2021-11-16 08:50:00|125.82|123.62|125.94|123.74|125.94|123.74|125.59|123.39|0
1637052900000|2021-11-16 08:55:00|126.03|123.83|125.81|123.61|126.12|123.92|125.51|123.31|0
1637053200000|2021-11-16 09:00:00|125.85|123.65|125.85|123.65|125.85|123.65|125.33|123.13|0
1637053500000|2021-11-16 09:05:00|125.76|123.56|125.5|123.3|125.85|123.65|125.46|123.26|0
1637053800000|2021-11-16 09:10:00|125.46|123.26|125.24|123.04|125.5|123.3|125.15|122.95|0
1637054100000|2021-11-16 09:15:00|125.15|122.95|125.41|123.21|125.49|123.29|125.15|122.95|0
1637054400000|2021-11-16 09:20:00|125.49|123.29|125.49|123.29|125.75|123.55|125.49|123.29|0
1637054700000|2021-11-16 09:25:00|125.58|123.38|125.4|123.2|125.58|123.38|125.32|123.12|0
1637055000000|2021-11-16 09:30:00|125.32|123.12|125.23|123.03|125.49|123.29|125.14|122.94|0
1637055300000|2021-11-16 09:35:00|125.31|123.11|125.4|123.2|125.49|123.29|125.14|122.94|0
1637055600000|2021-11-16 09:40:00|125.31|123.11|125.22|123.02|125.44|123.24|125.22|123.02|0
1637055900000|2021-11-16 09:45:00|125.13|122.93|124.96|122.76|125.22|123.02|124.87|122.67|0
1637056200000|2021-11-16 09:50:00|124.92|122.72|124.96|122.76|124.96|122.76|124.78|122.58|0
1637056500000|2021-11-16 09:55:00|124.87|122.67|124.61|122.41|124.87|122.67|124.35|122.15|0
1637056800000|2021-11-16 10:00:00|124.56|122.36|124.69|122.49|124.78|122.58|124.43|122.23|0
1637057100000|2021-11-16 10:05:00|124.65|122.45|125.03|122.83|125.08|122.88|124.65|122.45|0
1637057400000|2021-11-16 10:10:00|124.99|122.79|125.81|123.61|125.99|123.79|124.99|122.79|0
1637057700000|2021-11-16 10:15:00|125.9|123.7|126.33|124.13|126.51|124.31|125.9|123.7|0
1637058000000|2021-11-16 10:20:00|126.42|124.22|126.07|123.87|126.51|124.31|125.81|123.61|0
1637058300000|2021-11-16 10:25:00|125.98|123.78|125.89|123.69|126.42|124.22|125.89|123.69|0
1637058600000|2021-11-16 10:30:00|125.81|123.61|125.54|123.34|125.81|123.61|125.54|123.34|0
1637058900000|2021-11-16 10:35:00|125.45|123.25|125.45|123.25|125.67|123.47|125.37|123.17|0
1637059200000|2021-11-16 10:40:00|125.54|123.34|125.62|123.42|125.71|123.51|125.45|123.25|0
1637059500000|2021-11-16 10:45:00|125.71|123.51|125.53|123.33|125.71|123.51|125.19|122.99|0
1637059800000|2021-11-16 10:50:00|125.45|123.25|125.44|123.24|125.53|123.33|125.36|123.16|0
1637060100000|2021-11-16 10:55:00|125.36|123.16|125.44|123.24|125.53|123.33|125.27|123.07|0
1637060400000|2021-11-16 11:00:00|125.53|123.33|125.35|123.15|125.62|123.42|125.27|123.07|0
1637060700000|2021-11-16 11:05:00|125.44|123.24|125.18|122.98|125.53|123.33|125.09|122.89|0
1637061000000|2021-11-16 11:10:00|125.09|122.89|125.26|123.06|125.35|123.15|125.09|122.89|0
1637061300000|2021-11-16 11:15:00|125.17|122.97|125|122.8|125.26|123.06|124.91|122.71|0
1637061600000|2021-11-16 11:20:00|124.91|122.71|124.91|122.71|125|122.8|124.82|122.62|0
1637061900000|2021-11-16 11:25:00|124.82|122.62|124.3|122.1|124.82|122.62|124.21|122.01|0
1637062200000|2021-11-16 11:30:00|124.21|122.01|123.18|120.98|124.21|122.01|123.18|120.98|0
1637062500000|2021-11-16 11:35:00|123.27|121.07|123.35|121.15|123.52|121.32|123.09|120.89|0
1637062800000|2021-11-16 11:40:00|123.43|121.23|123.09|120.89|123.52|121.32|123|120.8|0
1637063100000|2021-11-16 11:45:00|123|120.8|122.83|120.63|123|120.8|122.53|120.33|0
1637063400000|2021-11-16 11:50:00|122.87|120.67|122.74|120.54|122.91|120.71|122.66|120.46|0
1637063700000|2021-11-16 11:55:00|122.57|120.37|122.4|120.2|122.57|120.37|122.14|119.94|0
1637064000000|2021-11-16 12:00:00|122.31|120.11|122.31|120.11|122.48|120.28|122.14|119.94|0
1637064300000|2021-11-16 12:05:00|122.22|120.02|122.22|120.02|122.31|120.11|122.14|119.94|0
1637064600000|2021-11-16 12:10:00|122.27|120.07|122.65|120.45|122.73|120.53|122.14|119.94|0
1637064900000|2021-11-16 12:15:00|122.64|120.44|122.64|120.44|122.9|120.7|122.43|120.23|0
1637065200000|2021-11-16 12:20:00|122.73|120.53|122.98|120.78|123.24|121.04|122.73|120.53|0
1637065500000|2021-11-16 12:25:00|122.9|120.7|123.06|120.86|123.15|120.95|122.9|120.7|0
1637065800000|2021-11-16 12:30:00|123.15|120.95|123.06|120.86|123.15|120.95|122.98|120.78|0
1637066100000|2021-11-16 12:35:00|123.15|120.95|123.15|120.95|123.32|121.12|123.15|120.95|0
1637066400000|2021-11-16 12:40:00|123.23|121.03|123.4|121.2|123.49|121.29|123.14|120.94|0
1637066700000|2021-11-16 12:45:00|123.36|121.16|123.57|121.37|123.66|121.46|123.31|121.11|0
1637067000000|2021-11-16 12:50:00|123.61|121.41|123.65|121.45|123.91|121.71|123.61|121.41|0
1637067300000|2021-11-16 12:55:00|123.74|121.54|123.39|121.19|123.74|121.54|123.39|121.19|0
1637067600000|2021-11-16 13:00:00|123.48|121.28|122.79|120.59|123.48|121.28|122.7|120.5|0
1637067900000|2021-11-16 13:05:00|122.87|120.67|122.7|120.5|122.96|120.76|122.7|120.5|0
1637068200000|2021-11-16 13:10:00|122.79|120.59|122.96|120.76|123.04|120.84|122.7|120.5|0
1637068500000|2021-11-16 13:15:00|122.87|120.67|122.95|120.75|123.04|120.84|122.78|120.58|0
1637068800000|2021-11-16 13:20:00|122.87|120.67|122.86|120.66|122.95|120.75|122.61|120.41|0
1637069100000|2021-11-16 13:25:00|122.78|120.58|122.69|120.49|123.03|120.83|122.69|120.49|0
1637069400000|2021-11-16 13:30:00|122.39|120.19|123.03|120.83|123.81|121.61|122.35|120.15|0
1637069700000|2021-11-16 13:35:00|122.95|120.75|121.83|119.63|123.03|120.83|121.58|119.38|0
1637070000000|2021-11-16 13:40:00|121.92|119.72|123.2|121|123.2|121|121.41|119.21|0
1637070300000|2021-11-16 13:45:00|123.11|120.91|123.37|121.17|124.4|122.2|123.11|120.91|0
1637070600000|2021-11-16 13:50:00|123.45|121.25|123.45|121.25|123.54|121.34|123.02|120.82|0
1637070900000|2021-11-16 13:55:00|123.53|121.33|123.62|121.42|123.71|121.51|123.02|120.82|0
1637071200000|2021-11-16 14:00:00|123.79|121.59|123.96|121.76|124.44|122.24|123.7|121.5|0
1637071500000|2021-11-16 14:05:00|124.05|121.85|124.13|121.93|124.22|122.02|123.7|121.5|0
1637071800000|2021-11-16 14:10:00|123.96|121.76|125.08|122.88|125.08|122.88|123.96|121.76|0
1637072100000|2021-11-16 14:15:00|125.34|123.14|124.99|122.79|125.34|123.14|124.82|122.62|0
1637072400000|2021-11-16 14:20:00|124.9|122.7|124.47|122.27|124.9|122.7|124.3|122.1|0
1637072700000|2021-11-16 14:25:00|124.38|122.18|124.46|122.26|124.9|122.7|124.38|122.18|0
1637073000000|2021-11-16 14:30:00|124.55|122.35|122.32|120.12|124.72|122.52|122.23|120.03|0
1637073300000|2021-11-16 14:35:00|122.23|120.03|120.66|118.46|122.23|120.03|119.44|117.24|0
1637073600000|2021-11-16 14:40:00|120.36|118.16|119.94|117.74|120.7|118.5|119.77|117.57|0
1637073900000|2021-11-16 14:45:00|119.86|117.66|118.93|116.73|119.94|117.74|118.68|116.48|0
1637074200000|2021-11-16 14:50:00|118.6|116.4|119.77|117.57|120.44|118.24|118.27|116.07|0
1637074500000|2021-11-16 14:55:00|119.6|117.4|119.93|117.73|120.27|118.07|119.35|117.15|0
1637074800000|2021-11-16 15:00:00|119.85|117.65|118.43|116.23|119.85|117.65|118.43|116.23|0
1637075100000|2021-11-16 15:05:00|118.34|116.14|119.17|116.97|119.84|117.64|118.34|116.14|0
1637075400000|2021-11-16 15:10:00|119.09|116.89|118.67|116.47|119.34|117.14|118.67|116.47|0
1637075700000|2021-11-16 15:15:00|118.59|116.39|119.34|117.14|119.59|117.39|118.17|115.97|0
1637076000000|2021-11-16 15:20:00|119.5|117.3|120|117.8|120.51|118.31|119.13|116.93|0
1637076300000|2021-11-16 15:25:00|120.17|117.97|121.18|118.98|121.18|118.98|119.75|117.55|0
1637076600000|2021-11-16 15:30:00|121.35|119.15|120.29|118.09|121.35|119.15|119.92|117.72|0
1637076900000|2021-11-16 15:35:00|120.25|118.05|120.25|118.05|120.59|118.39|119.66|117.46|0
1637077200000|2021-11-16 15:40:00|120.33|118.13|120.5|118.3|120.92|118.72|119.83|117.63|0
1637077500000|2021-11-16 15:45:00|120.41|118.21|120.66|118.46|121.26|119.06|120.33|118.13|0
1637077800000|2021-11-16 15:50:00|120.71|118.51|120.41|118.21|120.83|118.63|120.24|118.04|0
1637078100000|2021-11-16 15:55:00|120.32|118.12|120.24|118.04|120.83|118.63|120.15|117.95|0
1637078400000|2021-11-16 16:00:00|120.15|117.95|118.98|116.78|120.15|117.95|118.98|116.78|0
1637078700000|2021-11-16 16:05:00|118.89|116.69|118.47|116.27|119.06|116.86|118.47|116.27|0
1637079000000|2021-11-16 16:10:00|118.39|116.19|117.31|115.11|118.39|116.19|117.15|114.95|0
1637079300000|2021-11-16 16:15:00|117.23|115.03|116.16|113.96|117.23|115.03|115.99|113.79|0
1637079600000|2021-11-16 16:20:00|115.99|113.79|115.91|113.71|116.07|113.87|115.26|113.06|0
1637079900000|2021-11-16 16:25:00|115.99|113.79|119.93|117.73|120.17|117.97|115.42|113.22|0
1637080200000|2021-11-16 16:30:00|120.01|117.81|119.92|117.72|120.34|118.14|119.84|117.64|0
1637080500000|2021-11-16 16:35:00|119.84|117.64|119.84|117.64|119.92|117.72|119.26|117.06|0
1637080800000|2021-11-16 16:40:00|119.76|117.56|120.58|118.38|120.58|118.38|119.59|117.39|0
1637081100000|2021-11-16 16:45:00|120.5|118.3|120.74|118.54|120.74|118.54|120.33|118.13|0
1637081400000|2021-11-16 16:50:00|120.66|118.46|119.69|117.49|120.91|118.71|119.53|117.33|0
1637081700000|2021-11-16 16:55:00|119.74|117.54|119.77|117.57|119.86|117.66|119.53|117.33|0
1637082000000|2021-11-16 17:00:00|119.69|117.49|120.1|117.9|120.1|117.9|119.36|117.16|0
1637082300000|2021-11-16 17:05:00|120.02|117.82|120.1|117.9|120.26|118.06|119.77|117.57|0
1637082600000|2021-11-16 17:10:00|120.14|117.94|119.77|117.57|120.14|117.94|119.68|117.48|0
1637082900000|2021-11-16 17:15:00|119.68|117.48|119.35|117.15|119.77|117.57|119.19|116.99|0
1637083200000|2021-11-16 17:20:00|119.27|117.07|119.18|116.98|119.84|117.64|119.18|116.98|0
1637083500000|2021-11-16 17:25:00|119.27|117.07|119.84|117.64|119.92|117.72|119.27|117.07|0
1637083800000|2021-11-16 17:30:00|119.92|117.72|119.34|117.14|120.09|117.89|119.26|117.06|0
1637084100000|2021-11-16 17:35:00|119.43|117.23|119.42|117.22|119.51|117.31|119.1|116.9|0
1637084400000|2021-11-16 17:40:00|119.51|117.31|118.35|116.15|119.51|117.31|118.35|116.15|0
1637084700000|2021-11-16 17:45:00|118.44|116.24|118.68|116.48|118.84|116.64|118.11|115.91|0
1637085000000|2021-11-16 17:50:00|118.72|116.52|118.68|116.48|118.84|116.64|118.52|116.32|0
1637085300000|2021-11-16 17:55:00|118.76|116.56|118.76|116.56|119|116.8|118.64|116.44|0
1637085600000|2021-11-16 18:00:00|119|116.8|118.18|115.98|119|116.8|118.1|115.9|0
1637085900000|2021-11-16 18:05:00|118.1|115.9|118.1|115.9|118.51|116.31|118.02|115.82|0
1637086200000|2021-11-16 18:10:00|118.01|115.81|115.24|113.04|118.34|116.14|115.24|113.04|0
1637086500000|2021-11-16 18:15:00|115.32|113.12|115.48|113.28|115.56|113.36|114.76|112.56|0
1637086800000|2021-11-16 18:20:00|115.81|113.61|115.24|113.04|115.81|113.61|115.24|113.04|0
1637087100000|2021-11-16 18:25:00|115.32|113.12|115.48|113.28|115.56|113.36|115.24|113.04|0
1637087400000|2021-11-16 18:30:00|115.4|113.2|115.07|112.87|115.4|113.2|114.91|112.71|0
1637087700000|2021-11-16 18:35:00|115.03|112.83|114.9|112.7|115.31|113.11|114.82|112.62|0
1637088000000|2021-11-16 18:40:00|114.87|112.67|114.74|112.54|115.15|112.95|114.74|112.54|0
1637088300000|2021-11-16 18:45:00|114.7|112.5|114.74|112.54|114.98|112.78|114.58|112.38|0
1637088600000|2021-11-16 18:50:00|114.66|112.46|114.65|112.45|114.74|112.54|114.41|112.21|0
1637088900000|2021-11-16 18:55:00|114.57|112.37|114.49|112.29|114.73|112.53|114.41|112.21|0
1637089200000|2021-11-16 19:00:00|114.57|112.37|114.25|112.05|114.81|112.61|114.17|111.97|0
1637089500000|2021-11-16 19:05:00|114.33|112.13|114.4|112.2|114.57|112.37|114.25|112.05|0
1637089800000|2021-11-16 19:10:00|114.32|112.12|114.72|112.52|114.81|112.61|114.24|112.04|0
1637090100000|2021-11-16 19:15:00|114.81|112.61|115.05|112.85|115.45|113.25|114.81|112.61|0
1637090400000|2021-11-16 19:20:00|114.97|112.77|115.86|113.66|115.94|113.74|114.97|112.77|0
1637090700000|2021-11-16 19:25:00|115.77|113.57|115.28|113.08|115.85|113.65|115.2|113|0
1637091000000|2021-11-16 19:30:00|115.37|113.17|115.44|113.24|115.44|113.24|115.2|113|0
1637091300000|2021-11-16 19:35:00|115.36|113.16|115.69|113.49|115.77|113.57|115.2|113|0
1637091600000|2021-11-16 19:40:00|115.77|113.57|115.85|113.65|115.93|113.73|115.56|113.36|0
1637091900000|2021-11-16 19:45:00|115.93|113.73|116.09|113.89|116.25|114.05|115.72|113.52|0
1637092200000|2021-11-16 19:50:00|116.01|113.81|115.76|113.56|116.01|113.81|115.52|113.32|0
1637092500000|2021-11-16 19:55:00|115.72|113.52|116|113.8|116.08|113.88|115.68|113.48|0
1637092800000|2021-11-16 20:00:00|116.08|113.88|116.16|113.96|116.24|114.04|115.76|113.56|0
1637093100000|2021-11-16 20:05:00|116.24|114.04|116.49|114.29|116.57|114.37|116.16|113.96|0
1637093400000|2021-11-16 20:10:00|116.45|114.25|116.44|114.24|117.14|114.94|116.4|114.2|0
1637093700000|2021-11-16 20:15:00|116.4|114.2|116.48|114.28|116.89|114.69|116.16|113.96|0
1637094000000|2021-11-16 20:20:00|116.56|114.36|116.48|114.28|116.56|114.36|116.03|113.83|0
1637094300000|2021-11-16 20:25:00|116.4|114.2|116.56|114.36|116.8|114.6|116.31|114.11|0
1637094600000|2021-11-16 20:30:00|116.64|114.44|115.9|113.7|116.8|114.6|115.74|113.54|0
1637094900000|2021-11-16 20:35:00|115.98|113.78|116.47|114.27|116.55|114.35|115.7|113.5|0
1637095200000|2021-11-16 20:40:00|116.55|114.35|116.39|114.19|116.55|114.35|115.98|113.78|0
1637095500000|2021-11-16 20:45:00|116.55|114.35|117.78|115.58|117.86|115.66|116.3|114.1|0
1637095800000|2021-11-16 20:50:00|117.7|115.5|117.61|115.41|118.03|115.83|116.95|114.75|0
1637096100000|2021-11-16 20:55:00|117.53|115.33|118.44|116.24|118.94|116.74|117.28|115.08|0
1637096400000|2021-11-16 21:00:00|118.27|116.07|117.94|115.74|118.77|116.57|117.86|115.66|0
1637096700000|2021-11-16 21:05:00|117.85|115.65|117.93|115.73|118.02|115.82|117.52|115.32|0
1637097000000|2021-11-16 21:10:00|117.98|115.78|118.01|115.81|118.1|115.9|117.93|115.73|0
1637097300000|2021-11-16 21:15:00|118.21|115.61|117.63|115.03|118.3|115.7|117.63|115.03|0
1637097600000|2021-11-16 21:20:00|117.6|115|117.71|115.11|117.88|115.28|117.55|114.95|0
1637097900000|2021-11-16 21:25:00|117.8|115.2|117.71|115.11|117.8|115.2|117.71|115.11|0
1637098200000|2021-11-16 21:30:00|117.79|115.19|118.2|115.6|118.2|115.6|117.79|115.19|0
1637098500000|2021-11-16 21:35:00|118.12|115.52|118.12|115.52|118.16|115.56|118.04|115.44|0
1637098800000|2021-11-16 21:40:00|118.04|115.44|118.36|115.76|118.37|115.77|118.04|115.44|0
1637099100000|2021-11-16 21:45:00|118.45|115.85|118.78|116.18|118.78|116.18|118.45|115.85|0
1637099400000|2021-11-16 21:50:00|118.69|116.09|118.69|116.09|118.78|116.18|118.61|116.01|0
1637099700000|2021-11-16 21:55:00|118.61|116.01|118.57|115.97|118.69|116.09|118.52|115.92|0
1637100000000|2021-11-16 22:00:00|118.6|116|118.53|115.93|118.61|116.01|118.49|115.89|0
1637100300000|2021-11-16 22:05:00|118.52|115.92|118.55|115.95|118.57|115.97|118.52|115.92|0
1637100600000|2021-11-16 22:10:00|118.54|115.94|118.51|115.91|118.55|115.95|118.49|115.89|0
1637100900000|2021-11-16 22:15:00|118.5|115.9|118.5|115.9|118.62|116.02|118.47|115.87|0
1637101200000|2021-11-16 22:20:00|118.49|115.89|118.51|115.91|118.54|115.94|118.48|115.88|0
1637101500000|2021-11-16 22:25:00|118.49|115.89|118.49|115.89|118.53|115.93|118.49|115.89|0
1637101800000|2021-11-16 22:30:00|118.45|115.85|118.49|115.89|118.49|115.89|118.4|115.8|0
1637102100000|2021-11-16 22:35:00|118.55|115.95|118.53|115.93|118.55|115.95|118.52|115.92|0
1637102400000|2021-11-16 22:40:00|118.51|115.91|118.47|115.87|118.52|115.92|118.45|115.85|0
1637102700000|2021-11-16 22:45:00|118.41|115.81|118.43|115.83|118.48|115.88|118.39|115.79|0
1637103000000|2021-11-16 22:50:00|118.48|115.88|118.43|115.83|118.49|115.89|118.37|115.77|0
1637103300000|2021-11-16 22:55:00|118.44|115.84|118.45|115.85|118.46|115.86|118.41|115.81|0
1637103600000|2021-11-16 23:00:00|118.37|115.77|118.37|115.77|118.53|115.93|118.16|115.56|0
1637103900000|2021-11-16 23:05:00|118.32|115.72|118.4|115.8|118.57|115.97|118.32|115.72|0
1637104200000|2021-11-16 23:10:00|118.36|115.76|118.07|115.47|118.4|115.8|118.07|115.47|0
1637104500000|2021-11-16 23:15:00|118.23|115.63|119.06|116.46|119.06|116.46|118.23|115.63|0
1637104800000|2021-11-16 23:20:00|119.02|116.42|118.89|116.29|119.02|116.42|118.81|116.21|0
1637105100000|2021-11-16 23:25:00|118.98|116.38|118.56|115.96|118.98|116.38|118.56|115.96|0
1637105400000|2021-11-16 23:30:00|118.64|116.04|118.31|115.71|118.64|116.04|118.31|115.71|0
1637105700000|2021-11-16 23:35:00|118.39|115.79|117.97|115.37|118.39|115.79|117.97|115.37|0
1637106000000|2021-11-16 23:40:00|118.06|115.46|117.81|115.21|118.06|115.46|117.72|115.12|0
1637106300000|2021-11-16 23:45:00|117.72|115.12|117.47|114.87|117.72|115.12|117.47|114.87|0
1637106600000|2021-11-16 23:50:00|117.39|114.79|117.72|115.12|117.72|115.12|117.31|114.71|0
1637106900000|2021-11-16 23:55:00|117.64|115.04|117.63|115.03|117.72|115.12|117.59|114.99|0
1637107200000|2021-11-17 00:00:00|117.72|115.12|117.8|115.2|117.96|115.36|117.71|115.11|0
1637107500000|2021-11-17 00:05:00|117.76|115.16|117.55|114.95|117.76|115.16|117.38|114.78|0
1637107800000|2021-11-17 00:10:00|117.46|114.86|117.54|114.94|117.63|115.03|117.38|114.78|0
1637108100000|2021-11-17 00:15:00|117.63|115.03|117.46|114.86|117.79|115.19|117.38|114.78|0
1637108400000|2021-11-17 00:20:00|117.54|114.94|117.62|115.02|117.62|115.02|117.37|114.77|0
1637108700000|2021-11-17 00:25:00|117.7|115.1|118.03|115.43|118.2|115.6|117.66|115.06|0
1637109000000|2021-11-17 00:30:00|118.11|115.51|117.78|115.18|118.11|115.51|117.78|115.18|0
1637109300000|2021-11-17 00:35:00|117.86|115.26|117.78|115.18|117.94|115.34|117.61|115.01|0
1637109600000|2021-11-17 00:40:00|117.69|115.09|118.02|115.42|118.02|115.42|117.69|115.09|0
1637109900000|2021-11-17 00:45:00|117.94|115.34|118.27|115.67|118.27|115.67|117.94|115.34|0
1637110200000|2021-11-17 00:50:00|118.23|115.63|117.85|115.25|118.23|115.63|117.85|115.25|0
1637110500000|2021-11-17 00:55:00|117.93|115.33|117.85|115.25|118.1|115.5|117.77|115.17|0
1637110800000|2021-11-17 01:00:00|117.93|115.33|117.93|115.33|118.18|115.58|117.77|115.17|0
1637111100000|2021-11-17 01:05:00|118.01|115.41|118.09|115.49|118.18|115.58|117.93|115.33|0
1637111400000|2021-11-17 01:10:00|118.01|115.41|117.84|115.24|118.09|115.49|117.84|115.24|0
1637111700000|2021-11-17 01:15:00|117.92|115.32|117.67|115.07|117.92|115.32|117.67|115.07|0
1637112000000|2021-11-17 01:20:00|117.76|115.16|117.92|115.32|117.96|115.36|117.67|115.07|0
1637112300000|2021-11-17 01:25:00|118|115.4|117.83|115.23|118|115.4|117.75|115.15|0
1637112600000|2021-11-17 01:30:00|117.92|115.32|117.83|115.23|118|115.4|117.75|115.15|0
1637112900000|2021-11-17 01:35:00|117.75|115.15|118.32|115.72|118.32|115.72|117.66|115.06|0
1637113200000|2021-11-17 01:40:00|118.24|115.64|118.49|115.89|118.49|115.89|118.07|115.47|0
1637113500000|2021-11-17 01:45:00|118.45|115.85|118.24|115.64|118.49|115.89|118.15|115.55|0
1637113800000|2021-11-17 01:50:00|118.2|115.6|118.07|115.47|118.32|115.72|117.99|115.39|0
1637114100000|2021-11-17 01:55:00|117.99|115.39|118.15|115.55|118.15|115.55|117.98|115.38|0
1637114400000|2021-11-17 02:00:00|118.07|115.47|118.48|115.88|118.48|115.88|118.07|115.47|0
1637114700000|2021-11-17 02:05:00|118.56|115.96|118.31|115.71|118.56|115.96|118.31|115.71|0
1637115000000|2021-11-17 02:10:00|118.39|115.79|118.14|115.54|118.39|115.79|118.06|115.46|0
1637115300000|2021-11-17 02:15:00|118.1|115.5|118.06|115.46|118.22|115.62|118.06|115.46|0
1637115600000|2021-11-17 02:20:00|117.97|115.37|118.95|116.35|119.03|116.43|117.89|115.29|0
1637115900000|2021-11-17 02:25:00|119.03|116.43|119.03|116.43|119.11|116.51|119.03|116.43|0
1637116200000|2021-11-17 02:30:00|118.95|116.35|119.11|116.51|119.2|116.6|118.95|116.35|0
1637116500000|2021-11-17 02:35:00|119.07|116.47|119.15|116.55|119.19|116.59|119.03|116.43|0
1637116800000|2021-11-17 02:40:00|119.27|116.67|119.35|116.75|119.36|116.76|119.19|116.59|0
1637117100000|2021-11-17 02:45:00|119.31|116.71|119.19|116.59|119.35|116.75|119.19|116.59|0
1637117400000|2021-11-17 02:50:00|119.23|116.63|119.68|117.08|119.81|117.21|119.23|116.63|0
1637117700000|2021-11-17 02:55:00|119.6|117|119.68|117.08|119.68|117.08|119.6|117|0
1637118000000|2021-11-17 03:00:00|119.72|117.12|119.43|116.83|119.76|117.16|119.34|116.74|0
1637118300000|2021-11-17 03:05:00|119.39|116.79|119.51|116.91|119.59|116.99|119.34|116.74|0
1637118600000|2021-11-17 03:10:00|119.55|116.95|119.75|117.15|119.92|117.32|119.51|116.91|0
1637118900000|2021-11-17 03:15:00|119.84|117.24|120|117.4|120.09|117.49|119.75|117.15|0
1637119200000|2021-11-17 03:20:00|120.08|117.48|120.75|118.15|120.83|118.23|120.08|117.48|0
1637119500000|2021-11-17 03:25:00|120.83|118.23|120.58|117.98|120.92|118.32|120.5|117.9|0
1637119800000|2021-11-17 03:30:00|120.5|117.9|120.41|117.81|120.58|117.98|120.33|117.73|0
1637120100000|2021-11-17 03:35:00|120.49|117.89|120.58|117.98|120.66|118.06|120.41|117.81|0
1637120400000|2021-11-17 03:40:00|120.62|118.02|120.99|118.39|121.16|118.56|120.49|117.89|0
1637120700000|2021-11-17 03:45:00|121.16|118.56|121.16|118.56|121.33|118.73|121.16|118.56|0
1637121000000|2021-11-17 03:50:00|121.07|118.47|120.9|118.3|121.16|118.56|120.9|118.3|0
1637121300000|2021-11-17 03:55:00|120.82|118.22|120.9|118.3|120.98|118.38|120.82|118.22|0
1637121600000|2021-11-17 04:00:00|120.82|118.22|120.65|118.05|120.82|118.22|120.56|117.96|0
1637121900000|2021-11-17 04:05:00|120.56|117.96|120.64|118.04|120.73|118.13|120.56|117.96|0
1637122200000|2021-11-17 04:10:00|120.73|118.13|120.31|117.71|120.73|118.13|120.22|117.62|0
1637122500000|2021-11-17 04:15:00|120.22|117.62|120.22|117.62|120.31|117.71|120.22|117.62|0
1637122800000|2021-11-17 04:20:00|120.3|117.7|120.47|117.87|120.47|117.87|120.22|117.62|0
1637123100000|2021-11-17 04:25:00|120.38|117.78|120.38|117.78|120.47|117.87|120.38|117.78|0
1637123400000|2021-11-17 04:30:00|120.47|117.87|120.55|117.95|120.63|118.03|120.47|117.87|0
1637123700000|2021-11-17 04:35:00|120.63|118.03|120.46|117.86|120.63|118.03|120.42|117.82|0
1637124000000|2021-11-17 04:40:00|120.38|117.78|120.37|117.77|120.46|117.86|120.29|117.69|0
1637124300000|2021-11-17 04:45:00|120.29|117.69|120.29|117.69|120.29|117.69|120.2|117.6|0
1637124600000|2021-11-17 04:50:00|120.04|117.44|119.95|117.35|120.12|117.52|119.95|117.35|0
1637124900000|2021-11-17 04:55:00|119.87|117.27|120.03|117.43|120.12|117.52|119.87|117.27|0
1637125200000|2021-11-17 05:00:00|119.95|117.35|119.86|117.26|119.95|117.35|119.61|117.01|0
1637125500000|2021-11-17 05:05:00|119.78|117.18|119.69|117.09|119.78|117.18|119.61|117.01|0
1637125800000|2021-11-17 05:10:00|119.61|117.01|119.86|117.26|119.86|117.26|119.61|117.01|0
1637126100000|2021-11-17 05:15:00|119.77|117.17|120.02|117.42|120.02|117.42|119.77|117.17|0
1637126400000|2021-11-17 05:20:00|119.98|117.38|120.02|117.42|120.1|117.5|119.85|117.25|0
1637126700000|2021-11-17 05:25:00|120.19|117.59|120.35|117.75|120.35|117.75|120.18|117.58|0
1637127000000|2021-11-17 05:30:00|120.27|117.67|119.93|117.33|120.27|117.67|119.85|117.25|0
1637127300000|2021-11-17 05:35:00|119.89|117.29|119.59|116.99|119.89|117.29|119.35|116.75|0
1637127600000|2021-11-17 05:40:00|119.51|116.91|119.68|117.08|119.76|117.16|119.51|116.91|0
1637127900000|2021-11-17 05:45:00|119.76|117.16|119.92|117.32|120.01|117.41|119.76|117.16|0
1637128200000|2021-11-17 05:50:00|120.01|117.41|119.92|117.32|120.01|117.41|119.84|117.24|0
1637128500000|2021-11-17 05:55:00|120|117.4|120.25|117.65|120.25|117.65|119.67|117.07|0
1637128800000|2021-11-17 06:00:00|120.33|117.73|120.16|117.56|120.33|117.73|120.08|117.48|0
1637129100000|2021-11-17 06:05:00|120.08|117.48|120.33|117.73|120.33|117.73|120.08|117.48|0
1637129400000|2021-11-17 06:10:00|120.37|117.77|120.24|117.64|120.5|117.9|120.24|117.64|0
1637129700000|2021-11-17 06:15:00|120.33|117.73|119.99|117.39|120.41|117.81|119.99|117.39|0
1637130000000|2021-11-17 06:20:00|119.91|117.31|119.74|117.14|120.07|117.47|119.74|117.14|0
1637130300000|2021-11-17 06:25:00|119.65|117.05|119.4|116.8|119.82|117.22|119.4|116.8|0
1637130600000|2021-11-17 06:30:00|119.49|116.89|119.57|116.97|119.57|116.97|119.4|116.8|0
1637130900000|2021-11-17 06:35:00|119.53|116.93|119.4|116.8|119.57|116.97|119.31|116.71|0
1637131200000|2021-11-17 06:40:00|119.48|116.88|119.64|117.04|119.73|117.13|119.4|116.8|0
1637131500000|2021-11-17 06:45:00|119.56|116.96|119.64|117.04|119.73|117.13|119.56|116.96|0
1637131800000|2021-11-17 06:50:00|119.6|117|119.56|116.96|119.64|117.04|119.47|116.87|0
1637132100000|2021-11-17 06:55:00|119.47|116.87|119.72|117.12|119.72|117.12|119.47|116.87|0
1637132400000|2021-11-17 07:00:00|119.64|117.04|119.63|117.03|119.68|117.08|119.51|116.91|0
1637132700000|2021-11-17 07:05:00|119.59|116.99|119.88|117.28|119.88|117.28|119.47|116.87|0
1637133000000|2021-11-17 07:10:00|119.96|117.36|120.29|117.69|120.3|117.7|119.88|117.28|0
1637133300000|2021-11-17 07:15:00|120.21|117.61|120.21|117.61|120.38|117.78|120.09|117.49|0
1637133600000|2021-11-17 07:20:00|120.25|117.65|120.04|117.44|120.29|117.69|120.04|117.44|0
1637133900000|2021-11-17 07:25:00|120.12|117.52|119.79|117.19|120.17|117.57|119.79|117.19|0
1637134200000|2021-11-17 07:30:00|119.87|117.27|119.62|117.02|119.87|117.27|119.62|117.02|0
1637134500000|2021-11-17 07:35:00|119.53|116.93|119.61|117.01|119.62|117.02|119.45|116.85|0
1637134800000|2021-11-17 07:40:00|119.7|117.1|119.7|117.1|119.82|117.22|119.61|117.01|0
1637135100000|2021-11-17 07:45:00|119.69|117.09|119.61|117.01|119.78|117.18|119.53|116.93|0
1637135400000|2021-11-17 07:50:00|119.53|116.93|119.27|116.67|119.61|117.01|119.11|116.51|0
1637135700000|2021-11-17 07:55:00|119.32|116.72|118.98|116.38|119.36|116.76|118.77|116.17|0
1637136000000|2021-11-17 08:00:00|118.86|116.26|119.28|116.68|119.61|117.01|118.13|115.53|0
1637136300000|2021-11-17 08:05:00|119.16|116.96|118.91|116.71|119.24|117.04|118.83|116.63|0
1637136600000|2021-11-17 08:10:00|118.99|116.79|118.66|116.46|118.99|116.79|118.41|116.21|0
1637136900000|2021-11-17 08:15:00|118.62|116.42|118.65|116.45|118.66|116.46|118.32|116.12|0
1637137200000|2021-11-17 08:20:00|118.57|116.37|118.24|116.04|118.65|116.45|118.24|116.04|0
1637137500000|2021-11-17 08:25:00|118.15|115.95|118.15|115.95|118.24|116.04|117.91|115.71|0
1637137800000|2021-11-17 08:30:00|118.24|116.04|118.48|116.28|118.65|116.45|118.15|115.95|0
1637138100000|2021-11-17 08:35:00|118.56|116.36|118.31|116.11|118.56|116.36|118.15|115.95|0
1637138400000|2021-11-17 08:40:00|118.39|116.19|118.06|115.86|118.39|116.19|117.98|115.78|0
1637138700000|2021-11-17 08:45:00|117.98|115.78|118.22|116.02|118.31|116.11|117.81|115.61|0
1637139000000|2021-11-17 08:50:00|118.27|116.07|118.22|116.02|118.31|116.11|118.14|115.94|0
1637139300000|2021-11-17 08:55:00|118.14|115.94|118.18|115.98|118.22|116.02|118.14|115.94|0
1637139600000|2021-11-17 09:00:00|118.14|115.94|118.22|116.02|118.3|116.1|118.14|115.94|0
1637139900000|2021-11-17 09:05:00|118.13|115.93|118.63|116.43|118.63|116.43|118.13|115.93|0
1637140200000|2021-11-17 09:10:00|118.54|116.34|118.71|116.51|118.79|116.59|118.54|116.34|0
1637140500000|2021-11-17 09:15:00|118.79|116.59|118.87|116.67|118.87|116.67|118.71|116.51|0
1637140800000|2021-11-17 09:20:00|118.95|116.75|118.87|116.67|118.95|116.75|118.79|116.59|0
1637141100000|2021-11-17 09:25:00|118.95|116.75|119.03|116.83|119.03|116.83|118.87|116.67|0
1637141400000|2021-11-17 09:30:00|119.2|117|119.28|117.08|119.36|117.16|119.19|116.99|0
1637141700000|2021-11-17 09:35:00|119.36|117.16|119.86|117.66|119.86|117.66|119.28|117.08|0
1637142000000|2021-11-17 09:40:00|119.94|117.74|119.77|117.57|119.94|117.74|119.6|117.4|0
1637142300000|2021-11-17 09:45:00|119.69|117.49|119.6|117.4|119.69|117.49|119.52|117.32|0
1637142600000|2021-11-17 09:50:00|119.68|117.48|119.85|117.65|119.85|117.65|119.6|117.4|0
1637142900000|2021-11-17 09:55:00|119.76|117.56|119.76|117.56|119.85|117.65|119.76|117.56|0
1637143200000|2021-11-17 10:00:00|119.72|117.52|119.51|117.31|119.76|117.56|119.43|117.23|0
1637143500000|2021-11-17 10:05:00|119.59|117.39|119.76|117.56|119.76|117.56|119.51|117.31|0
1637143800000|2021-11-17 10:10:00|119.84|117.64|119.84|117.64|119.92|117.72|119.75|117.55|0
1637144100000|2021-11-17 10:15:00|119.92|117.72|119.75|117.55|120|117.8|119.75|117.55|0
1637144400000|2021-11-17 10:20:00|119.84|117.64|120.08|117.88|120.08|117.88|119.58|117.38|0
1637144700000|2021-11-17 10:25:00|120|117.8|119.83|117.63|120.08|117.88|119.75|117.55|0
1637145000000|2021-11-17 10:30:00|119.79|117.59|119.74|117.54|120|117.8|119.74|117.54|0
1637145300000|2021-11-17 10:35:00|119.83|117.63|119.91|117.71|119.91|117.71|119.83|117.63|0
1637145600000|2021-11-17 10:40:00|119.99|117.79|119.74|117.54|119.99|117.79|119.66|117.46|0
1637145900000|2021-11-17 10:45:00|119.66|117.46|119.74|117.54|119.74|117.54|119.65|117.45|0
1637146200000|2021-11-17 10:50:00|119.7|117.5|119.82|117.62|119.82|117.62|119.61|117.41|0
1637146500000|2021-11-17 10:55:00|119.73|117.53|119.98|117.78|120.11|117.91|119.73|117.53|0
1637146800000|2021-11-17 11:00:00|119.9|117.7|120.23|118.03|120.23|118.03|119.9|117.7|0
1637147100000|2021-11-17 11:05:00|120.14|117.94|119.89|117.69|120.31|118.11|119.89|117.69|0
1637147400000|2021-11-17 11:10:00|119.85|117.65|119.81|117.61|119.89|117.69|119.81|117.61|0
1637147700000|2021-11-17 11:15:00|119.8|117.6|119.8|117.6|119.97|117.77|119.8|117.6|0
1637148000000|2021-11-17 11:20:00|119.89|117.69|119.8|117.6|119.89|117.69|119.63|117.43|0
1637148300000|2021-11-17 11:25:00|119.72|117.52|119.55|117.35|119.72|117.52|119.55|117.35|0
1637148600000|2021-11-17 11:30:00|119.46|117.26|119.55|117.35|119.59|117.39|119.38|117.18|0
1637148900000|2021-11-17 11:35:00|119.51|117.31|119.71|117.51|119.79|117.59|119.51|117.31|0
1637149200000|2021-11-17 11:40:00|119.63|117.43|119.96|117.76|119.96|117.76|119.63|117.43|0
1637149500000|2021-11-17 11:45:00|119.87|117.67|120.29|118.09|120.33|118.13|119.87|117.67|0
1637149800000|2021-11-17 11:50:00|120.25|118.05|120.04|117.84|120.37|118.17|120.04|117.84|0
1637150100000|2021-11-17 11:55:00|120.12|117.92|119.62|117.42|120.12|117.92|119.62|117.42|0
1637150400000|2021-11-17 12:00:00|119.53|117.33|119.11|116.91|119.62|117.42|119.03|116.83|0
1637150700000|2021-11-17 12:05:00|119.16|116.96|119.19|116.99|119.28|117.08|119.03|116.83|0
1637151000000|2021-11-17 12:10:00|119.11|116.91|119.36|117.16|119.36|117.16|119.11|116.91|0
1637151300000|2021-11-17 12:15:00|119.44|117.24|119.11|116.91|119.52|117.32|119.02|116.82|0
1637151600000|2021-11-17 12:20:00|119.07|116.87|119.02|116.82|119.19|116.99|119.02|116.82|0
1637151900000|2021-11-17 12:25:00|119.1|116.9|118.94|116.74|119.23|117.03|118.85|116.65|0
1637152200000|2021-11-17 12:30:00|118.93|116.73|118.85|116.65|119.02|116.82|118.85|116.65|0
1637152500000|2021-11-17 12:35:00|118.93|116.73|119.1|116.9|119.18|116.98|118.93|116.73|0
1637152800000|2021-11-17 12:40:00|119.14|116.94|119.18|116.98|119.26|117.06|119.1|116.9|0
1637153100000|2021-11-17 12:45:00|119.26|117.06|119.42|117.22|119.42|117.22|119.17|116.97|0
1637153400000|2021-11-17 12:50:00|119.51|117.31|119.59|117.39|119.59|117.39|119.34|117.14|0
1637153700000|2021-11-17 12:55:00|119.67|117.47|119.83|117.63|119.83|117.63|119.59|117.39|0
1637154000000|2021-11-17 13:00:00|119.79|117.59|120.5|118.3|120.5|118.3|119.79|117.59|0
1637154300000|2021-11-17 13:05:00|120.42|118.22|120.58|118.38|120.83|118.63|120.33|118.13|0
1637154600000|2021-11-17 13:10:00|120.5|118.3|121.42|119.22|121.67|119.47|120.46|118.26|0
1637154900000|2021-11-17 13:15:00|121.33|119.13|121.16|118.96|121.5|119.3|121.08|118.88|0
1637155200000|2021-11-17 13:20:00|121.12|118.92|120.49|118.29|121.25|119.05|120.41|118.21|0
1637155500000|2021-11-17 13:25:00|120.41|118.21|120.15|117.95|120.49|118.29|120.15|117.95|0
1637155800000|2021-11-17 13:30:00|120.11|117.91|120.23|118.03|120.32|118.12|119.9|117.7|0
1637156100000|2021-11-17 13:35:00|120.15|117.95|120.4|118.2|120.48|118.28|119.98|117.78|0
1637156400000|2021-11-17 13:40:00|120.31|118.11|120.65|118.45|120.65|118.45|120.15|117.95|0
1637156700000|2021-11-17 13:45:00|120.56|118.36|120.73|118.53|120.86|118.66|120.48|118.28|0
1637157000000|2021-11-17 13:50:00|120.64|118.44|120.56|118.36|120.69|118.49|120.39|118.19|0
1637157300000|2021-11-17 13:55:00|120.47|118.27|120.55|118.35|120.55|118.35|120.22|118.02|0
1637157600000|2021-11-17 14:00:00|120.47|118.27|120.72|118.52|120.72|118.52|120.38|118.18|0
1637157900000|2021-11-17 14:05:00|120.64|118.44|120.63|118.43|120.72|118.52|120.47|118.27|0
1637158200000|2021-11-17 14:10:00|120.55|118.35|120.21|118.01|120.63|118.43|120.21|118.01|0
1637158500000|2021-11-17 14:15:00|120.17|117.97|120.13|117.93|120.21|118.01|120|117.8|0
1637158800000|2021-11-17 14:20:00|120.21|118.01|119.96|117.76|120.21|118.01|119.87|117.67|0
1637159100000|2021-11-17 14:25:00|120.04|117.84|119.79|117.59|120.21|118.01|119.79|117.59|0
1637159400000|2021-11-17 14:30:00|119.7|117.5|121.21|119.01|121.46|119.26|119.7|117.5|0
1637159700000|2021-11-17 14:35:00|121.29|119.09|121.79|119.59|122.47|120.27|121.21|119.01|0
1637160000000|2021-11-17 14:40:00|122.13|119.93|121.45|119.25|122.47|120.27|121.29|119.09|0
1637160300000|2021-11-17 14:45:00|121.54|119.34|122.38|120.18|122.38|120.18|120.87|118.67|0
1637160600000|2021-11-17 14:50:00|122.55|120.35|123.87|121.67|124.34|122.14|121.89|119.69|0
1637160900000|2021-11-17 14:55:00|123.95|121.75|124.56|122.36|125.24|123.04|123.95|121.75|0
1637161200000|2021-11-17 15:00:00|124.98|122.78|123.19|120.99|125.16|122.96|123.1|120.9|0
1637161500000|2021-11-17 15:05:00|123.27|121.07|123.52|121.32|123.95|121.75|122.93|120.73|0
1637161800000|2021-11-17 15:10:00|123.44|121.24|122.59|120.39|123.44|121.24|122.59|120.39|0
1637162100000|2021-11-17 15:15:00|122.5|120.3|123.69|121.49|123.77|121.57|122.5|120.3|0
1637162400000|2021-11-17 15:20:00|123.6|121.4|123.69|121.49|124.2|122|123.52|121.32|0
1637162700000|2021-11-17 15:25:00|123.65|121.45|123.6|121.4|123.65|121.45|122.75|120.55|0
1637163000000|2021-11-17 15:30:00|123.51|121.31|122.41|120.21|123.68|121.48|122.32|120.12|0
1637163300000|2021-11-17 15:35:00|122.49|120.29|120.81|118.61|122.49|120.29|120.81|118.61|0
1637163600000|2021-11-17 15:40:00|120.97|118.77|121.56|119.36|121.81|119.61|120.72|118.52|0
1637163900000|2021-11-17 15:45:00|121.39|119.19|121.89|119.69|122.06|119.86|120.8|118.6|0
1637164200000|2021-11-17 15:50:00|121.98|119.78|122.01|119.81|123.34|121.14|121.36|119.16|0
1637164500000|2021-11-17 15:55:00|121.93|119.73|121.33|119.13|122.09|119.89|121.33|119.13|0
1637164800000|2021-11-17 16:00:00|121.42|119.22|121.58|119.38|121.84|119.64|121.16|118.96|0
1637165100000|2021-11-17 16:05:00|121.63|119.43|121.16|118.96|121.63|119.43|120.91|118.71|0
1637165400000|2021-11-17 16:10:00|121.24|119.04|121.32|119.12|121.49|119.29|121.07|118.87|0
1637165700000|2021-11-17 16:15:00|121.41|119.21|121.32|119.12|121.66|119.46|121.07|118.87|0
1637166000000|2021-11-17 16:20:00|121.49|119.29|122.33|120.13|122.42|120.22|120.9|118.7|0
1637166300000|2021-11-17 16:25:00|122.25|120.05|121.65|119.45|122.5|120.3|121.57|119.37|0
1637166600000|2021-11-17 16:30:00|121.91|119.71|121.65|119.45|121.99|119.79|121.48|119.28|0
1637166900000|2021-11-17 16:35:00|121.74|119.54|121.31|119.11|121.99|119.79|121.23|119.03|0
1637167200000|2021-11-17 16:40:00|121.23|119.03|121.06|118.86|121.31|119.11|120.55|118.35|0
1637167500000|2021-11-17 16:45:00|121.14|118.94|120.47|118.27|121.22|119.02|120.38|118.18|0
1637167800000|2021-11-17 16:50:00|120.38|118.18|120.21|118.01|120.88|118.68|120.21|118.01|0
1637168100000|2021-11-17 16:55:00|120.13|117.93|119.38|117.18|120.3|118.1|119.13|116.93|0
1637168400000|2021-11-17 17:00:00|119.29|117.09|119.79|117.59|120.04|117.84|119.04|116.84|0
1637168700000|2021-11-17 17:05:00|119.87|117.67|121.13|118.93|121.55|119.35|119.87|117.67|0
1637169000000|2021-11-17 17:10:00|121.3|119.1|121.55|119.35|121.55|119.35|120.96|118.76|0
1637169300000|2021-11-17 17:15:00|121.46|119.26|122.22|120.02|122.22|120.02|121.29|119.09|0
1637169600000|2021-11-17 17:20:00|122.3|120.1|122.81|120.61|122.9|120.7|121.8|119.6|0
1637169900000|2021-11-17 17:25:00|122.73|120.53|123.92|121.72|123.92|121.72|122.47|120.27|0
1637170200000|2021-11-17 17:30:00|124|121.8|123.55|121.35|124.58|122.38|123.32|121.12|0
1637170500000|2021-11-17 17:35:00|123.64|121.44|122.45|120.25|123.64|121.44|122.45|120.25|0
1637170800000|2021-11-17 17:40:00|122.53|120.33|122.95|120.75|123.72|121.52|122.36|120.16|0
1637171100000|2021-11-17 17:45:00|123.21|121.01|122.95|120.75|123.63|121.43|122.78|120.58|0
1637171400000|2021-11-17 17:50:00|122.99|120.79|123.54|121.34|123.88|121.68|122.95|120.75|0
1637171700000|2021-11-17 17:55:00|123.63|121.43|123.2|121|124.1|121.9|123.11|120.91|0
1637172000000|2021-11-17 18:00:00|123.11|120.91|122.86|120.66|123.71|121.51|122.6|120.4|0
1637172300000|2021-11-17 18:05:00|122.77|120.57|122.6|120.4|122.94|120.74|121.84|119.64|0
1637172600000|2021-11-17 18:10:00|122.52|120.32|122.51|120.31|123.36|121.16|122.34|120.14|0
1637172900000|2021-11-17 18:15:00|122.6|120.4|122.81|120.61|123.36|121.16|122.6|120.4|0
1637173200000|2021-11-17 18:20:00|122.85|120.65|122.17|119.97|123.23|121.03|122.09|119.89|0
1637173500000|2021-11-17 18:25:00|122.25|120.05|122.08|119.88|122.25|120.05|121.79|119.59|0
1637173800000|2021-11-17 18:30:00|122|119.8|122.25|120.05|122.59|120.39|121.91|119.71|0
1637174100000|2021-11-17 18:35:00|122.16|119.96|121.82|119.62|122.5|120.3|121.74|119.54|0
1637174400000|2021-11-17 18:40:00|121.91|119.71|121.4|119.2|122.16|119.96|121.32|119.12|0
1637174700000|2021-11-17 18:45:00|121.32|119.12|122.07|119.87|122.07|119.87|121.31|119.11|0
1637175000000|2021-11-17 18:50:00|121.99|119.79|121.39|119.19|122.07|119.87|121.31|119.11|0
1637175300000|2021-11-17 18:55:00|121.35|119.15|121.06|118.86|121.56|119.36|120.89|118.69|0
1637175600000|2021-11-17 19:00:00|121.02|118.82|121.22|119.02|121.64|119.44|120.97|118.77|0
1637175900000|2021-11-17 19:05:00|121.31|119.11|121.47|119.27|121.56|119.36|121.18|118.98|0
1637176200000|2021-11-17 19:10:00|121.39|119.19|121.81|119.61|122.06|119.86|121.39|119.19|0
1637176500000|2021-11-17 19:15:00|121.89|119.69|122.39|120.19|122.9|120.7|121.55|119.35|0
1637176800000|2021-11-17 19:20:00|122.48|120.28|123.24|121.04|123.5|121.3|122.48|120.28|0
1637177100000|2021-11-17 19:25:00|123.15|120.95|122.9|120.7|123.49|121.29|122.64|120.44|0
1637177400000|2021-11-17 19:30:00|122.98|120.78|123.49|121.29|123.49|121.29|122.73|120.53|0
1637177700000|2021-11-17 19:35:00|123.4|121.2|123.06|120.86|123.49|121.29|122.72|120.52|0
1637178000000|2021-11-17 19:40:00|122.98|120.78|122.55|120.35|123.06|120.86|122.47|120.27|0
1637178300000|2021-11-17 19:45:00|122.63|120.43|121.87|119.67|122.63|120.43|121.87|119.67|0
1637178600000|2021-11-17 19:50:00|121.91|119.71|122.37|120.17|122.54|120.34|121.7|119.5|0
1637178900000|2021-11-17 19:55:00|122.29|120.09|121.78|119.58|122.46|120.26|121.7|119.5|0
1637179200000|2021-11-17 20:00:00|121.7|119.5|122.96|120.76|122.96|120.76|121.61|119.41|0
1637179500000|2021-11-17 20:05:00|122.88|120.68|123.37|121.17|123.88|121.68|122.79|120.59|0
1637179800000|2021-11-17 20:10:00|123.45|121.25|123.2|121|123.54|121.34|123.11|120.91|0
1637180100000|2021-11-17 20:15:00|123.11|120.91|122.85|120.65|123.11|120.91|121.84|119.64|0
1637180400000|2021-11-17 20:20:00|122.77|120.57|122.67|120.47|123.01|120.81|122.39|120.19|0
1637180700000|2021-11-17 20:25:00|122.58|120.38|123.09|120.89|123.17|120.97|122.41|120.21|0
1637181000000|2021-11-17 20:30:00|123|120.8|122.83|120.63|123.43|121.23|122.75|120.55|0
1637181300000|2021-11-17 20:35:00|122.75|120.55|122.57|120.37|123|120.8|122.24|120.04|0
1637181600000|2021-11-17 20:40:00|122.53|120.33|122.7|120.5|123.17|120.97|122.4|120.2|0
1637181900000|2021-11-17 20:45:00|122.83|120.63|122.57|120.37|122.91|120.71|121.81|119.61|0
1637182200000|2021-11-17 20:50:00|122.65|120.45|123.16|120.96|123.16|120.96|122.4|120.2|0
1637182500000|2021-11-17 20:55:00|123.24|121.04|123.83|121.63|124.26|122.06|123.16|120.96|0
1637182800000|2021-11-17 21:00:00|123.75|121.55|124.34|122.14|124.51|122.31|123.75|121.55|0
1637183100000|2021-11-17 21:05:00|124.26|122.06|125.19|122.99|125.2|123|124.17|121.97|0
1637183400000|2021-11-17 21:10:00|125.11|122.91|124.25|122.05|125.11|122.91|124|121.8|0
1637183700000|2021-11-17 21:15:00|124.79|122.19|124.53|121.93|124.88|122.28|124.53|121.93|0
1637184000000|2021-11-17 21:20:00|124.45|121.85|124.62|122.02|124.7|122.1|124.19|121.59|0
1637184300000|2021-11-17 21:25:00|124.53|121.93|124.53|121.93|124.7|122.1|124.45|121.85|0
1637184600000|2021-11-17 21:30:00|124.61|122.01|124.61|122.01|124.61|122.01|124.53|121.93|0
1637184900000|2021-11-17 21:35:00|124.53|121.93|124.31|121.71|124.61|122.01|124.31|121.71|0
1637185200000|2021-11-17 21:40:00|124.35|121.75|124.35|121.75|124.44|121.84|124.27|121.67|0
1637185500000|2021-11-17 21:45:00|124.26|121.66|124.76|122.16|124.76|122.16|124.26|121.66|0
1637185800000|2021-11-17 21:50:00|124.84|122.24|124.92|122.32|124.93|122.33|124.84|122.24|0
1637186100000|2021-11-17 21:55:00|124.84|122.24|124.82|122.22|124.92|122.32|124.79|122.19|0
1637186400000|2021-11-17 22:00:00|124.84|122.24|124.84|122.24|124.85|122.25|124.84|122.24|0
1637186700000|2021-11-17 22:05:00|124.81|122.21|124.76|122.16|124.85|122.25|124.76|122.16|0
1637187000000|2021-11-17 22:10:00|124.81|122.21|124.88|122.28|124.9|122.3|124.76|122.16|0
1637187300000|2021-11-17 22:15:00|124.83|122.23|124.87|122.27|124.87|122.27|124.75|122.15|0
1637187600000|2021-11-17 22:20:00|124.88|122.28|124.89|122.29|124.9|122.3|124.87|122.27|0
1637187900000|2021-11-17 22:25:00|124.9|122.3|124.87|122.27|124.97|122.37|124.87|122.27|0
1637188200000|2021-11-17 22:30:00|124.86|122.26|124.88|122.28|124.89|122.29|124.86|122.26|0
1637188500000|2021-11-17 22:35:00|124.9|122.3|124.9|122.3|124.9|122.3|124.9|122.3|0
1637188800000|2021-11-17 22:40:00|124.89|122.29|124.89|122.29|124.89|122.29|124.89|122.29|0
1637189100000|2021-11-17 22:45:00|124.88|122.28|124.94|122.34|125|122.4|124.88|122.28|0
1637189400000|2021-11-17 22:50:00|124.95|122.35|124.91|122.31|124.95|122.35|124.86|122.26|0
1637189700000|2021-11-17 22:55:00|124.99|122.39|124.99|122.39|124.99|122.39|124.93|122.33|0
1637190000000|2021-11-17 23:00:00|124.76|122.16|124.29|121.69|124.76|122.16|124.25|121.65|0
1637190300000|2021-11-17 23:05:00|124.37|121.77|124.63|122.03|124.63|122.03|124.29|121.69|0
1637190600000|2021-11-17 23:10:00|124.54|121.94|125.05|122.45|125.05|122.45|124.54|121.94|0
1637190900000|2021-11-17 23:15:00|124.88|122.28|124.71|122.11|125.05|122.45|124.71|122.11|0
1637191200000|2021-11-17 23:20:00|124.62|122.02|124.79|122.19|124.88|122.28|124.54|121.94|0
1637191500000|2021-11-17 23:25:00|124.87|122.27|124.28|121.68|124.87|122.27|124.19|121.59|0
1637191800000|2021-11-17 23:30:00|124.19|121.59|124.19|121.59|124.62|122.02|124.1|121.5|0
1637192100000|2021-11-17 23:35:00|124.1|121.5|124.02|121.42|124.19|121.59|124.02|121.42|0
1637192400000|2021-11-17 23:40:00|124.1|121.5|123.76|121.16|124.19|121.59|123.76|121.16|0
1637192700000|2021-11-17 23:45:00|123.84|121.24|124.01|121.41|124.01|121.41|123.76|121.16|0
1637193000000|2021-11-17 23:50:00|123.93|121.33|123.84|121.24|123.93|121.33|123.75|121.15|0
1637193300000|2021-11-17 23:55:00|123.8|121.2|123.67|121.07|123.92|121.32|123.67|121.07|0
1637193600000|2021-11-18 00:00:00|123.75|121.15|123.49|120.89|124|121.4|123.41|120.81|0
1637193900000|2021-11-18 00:05:00|123.58|120.98|123.66|121.06|123.66|121.06|123.32|120.72|0
1637194200000|2021-11-18 00:10:00|123.58|120.98|123.91|121.31|124|121.4|123.49|120.89|0
1637194500000|2021-11-18 00:15:00|124|121.4|123.78|121.18|124|121.4|123.74|121.14|0
1637194800000|2021-11-18 00:20:00|123.83|121.23|123.31|120.71|123.83|121.23|123.28|120.68|0
1637195100000|2021-11-18 00:25:00|123.4|120.8|123.4|120.8|123.48|120.88|123.23|120.63|0
1637195400000|2021-11-18 00:30:00|123.31|120.71|123.48|120.88|123.57|120.97|123.23|120.63|0
1637195700000|2021-11-18 00:35:00|123.56|120.96|123.31|120.71|123.65|121.05|123.31|120.71|0
1637196000000|2021-11-18 00:40:00|123.39|120.79|123.47|120.87|123.56|120.96|123.31|120.71|0
1637196300000|2021-11-18 00:45:00|123.05|120.45|123.13|120.53|123.3|120.7|122.88|120.28|0
1637196600000|2021-11-18 00:50:00|123.05|120.45|123.3|120.7|123.3|120.7|123.05|120.45|0
1637196900000|2021-11-18 00:55:00|123.21|120.61|123.46|120.86|123.47|120.87|123.13|120.53|0
1637197200000|2021-11-18 01:00:00|123.3|120.7|123.46|120.86|123.46|120.86|123.21|120.61|0
1637197500000|2021-11-18 01:05:00|123.38|120.78|123.37|120.77|123.55|120.95|123.29|120.69|0
1637197800000|2021-11-18 01:10:00|123.42|120.82|123.71|121.11|123.71|121.11|123.37|120.77|0
1637198100000|2021-11-18 01:15:00|123.8|121.2|123.62|121.02|123.88|121.28|123.54|120.94|0
1637198400000|2021-11-18 01:20:00|123.54|120.94|123.79|121.19|123.79|121.19|123.45|120.85|0
1637198700000|2021-11-18 01:25:00|123.87|121.27|123.53|120.93|123.87|121.27|123.36|120.76|0
1637199000000|2021-11-18 01:30:00|123.62|121.02|123.53|120.93|123.79|121.19|123.53|120.93|0
1637199300000|2021-11-18 01:35:00|123.62|121.02|123.61|121.01|123.62|121.02|123.44|120.84|0
1637199600000|2021-11-18 01:40:00|123.7|121.1|123.69|121.09|123.78|121.18|123.36|120.76|0
1637199900000|2021-11-18 01:45:00|123.78|121.18|123.61|121.01|123.86|121.26|123.52|120.92|0
1637200200000|2021-11-18 01:50:00|123.69|121.09|123.86|121.26|123.95|121.35|123.61|121.01|0
1637200500000|2021-11-18 01:55:00|123.77|121.17|123.69|121.09|123.77|121.17|123.6|121|0
1637200800000|2021-11-18 02:00:00|123.77|121.17|123.43|120.83|123.77|121.17|123.35|120.75|0
1637201100000|2021-11-18 02:05:00|123.35|120.75|123.6|121|123.6|121|123.26|120.66|0
1637201400000|2021-11-18 02:10:00|123.68|121.08|123.93|121.33|124.1|121.5|123.43|120.83|0
1637201700000|2021-11-18 02:15:00|124.02|121.42|124.27|121.67|124.44|121.84|124.02|121.42|0
1637202000000|2021-11-18 02:20:00|124.35|121.75|124.27|121.67|124.4|121.8|124.18|121.58|0
1637202300000|2021-11-18 02:25:00|124.18|121.58|123.75|121.15|124.23|121.63|123.75|121.15|0
1637202600000|2021-11-18 02:30:00|123.71|121.11|123.41|120.81|123.71|121.11|123.25|120.65|0
1637202900000|2021-11-18 02:35:00|123.33|120.73|122.9|120.3|123.41|120.81|122.9|120.3|0
1637203200000|2021-11-18 02:40:00|122.99|120.39|123.15|120.55|123.24|120.64|122.9|120.3|0
1637203500000|2021-11-18 02:45:00|123.24|120.64|123.24|120.64|123.32|120.72|123.15|120.55|0
1637203800000|2021-11-18 02:50:00|123.15|120.55|123.4|120.8|123.4|120.8|123.15|120.55|0
1637204100000|2021-11-18 02:55:00|123.36|120.76|123.48|120.88|123.57|120.97|123.32|120.72|0
1637204400000|2021-11-18 03:00:00|123.57|120.97|123.65|121.05|123.82|121.22|123.48|120.88|0
1637204700000|2021-11-18 03:05:00|123.57|120.97|123.56|120.96|123.57|120.97|123.31|120.71|0
1637205000000|2021-11-18 03:10:00|123.65|121.05|123.56|120.96|123.65|121.05|123.48|120.88|0
1637205300000|2021-11-18 03:15:00|123.48|120.88|123.81|121.21|123.81|121.21|123.48|120.88|0
1637205600000|2021-11-18 03:20:00|123.9|121.3|123.81|121.21|123.9|121.3|123.64|121.04|0
1637205900000|2021-11-18 03:25:00|123.72|121.12|123.64|121.04|123.81|121.21|123.55|120.95|0
1637206200000|2021-11-18 03:30:00|123.72|121.12|123.64|121.04|123.72|121.12|123.55|120.95|0
1637206500000|2021-11-18 03:35:00|123.72|121.12|123.55|120.95|123.72|121.12|123.3|120.7|0
1637206800000|2021-11-18 03:40:00|123.63|121.03|123.38|120.78|123.63|121.03|123.29|120.69|0
1637207100000|2021-11-18 03:45:00|123.29|120.69|123.2|120.6|123.38|120.78|123.2|120.6|0
1637207400000|2021-11-18 03:50:00|123.12|120.52|123.2|120.6|123.25|120.65|123.03|120.43|0
1637207700000|2021-11-18 03:55:00|123.16|120.56|123.37|120.77|123.37|120.77|123.12|120.52|0
1637208000000|2021-11-18 04:00:00|123.33|120.73|123.2|120.6|123.37|120.77|123.2|120.6|0
1637208300000|2021-11-18 04:05:00|123.11|120.51|123.28|120.68|123.28|120.68|123.11|120.51|0
1637208600000|2021-11-18 04:10:00|123.19|120.59|123.32|120.72|123.36|120.76|123.11|120.51|0
1637208900000|2021-11-18 04:15:00|123.36|120.76|123.02|120.42|123.36|120.76|123.02|120.42|0
1637209200000|2021-11-18 04:20:00|123.1|120.5|123.02|120.42|123.1|120.5|123.02|120.42|0
1637209500000|2021-11-18 04:25:00|123.06|120.46|123.01|120.41|123.1|120.5|122.97|120.37|0
1637209800000|2021-11-18 04:30:00|123.06|120.46|123.01|120.41|123.1|120.5|122.93|120.33|0
1637210100000|2021-11-18 04:35:00|122.97|120.37|123.01|120.41|123.09|120.49|122.93|120.33|0
1637210400000|2021-11-18 04:40:00|123.09|120.49|123.09|120.49|123.09|120.49|123.01|120.41|0
1637210700000|2021-11-18 04:45:00|123.01|120.41|123|120.4|123.01|120.41|123|120.4|0
1637211000000|2021-11-18 04:50:00|122.92|120.32|122.83|120.23|122.92|120.32|122.83|120.23|0
1637211300000|2021-11-18 04:55:00|122.92|120.32|122.66|120.06|122.92|120.32|122.58|119.98|0
1637211600000|2021-11-18 05:00:00|122.58|119.98|122.07|119.47|122.58|119.98|122.07|119.47|0
1637211900000|2021-11-18 05:05:00|121.99|119.39|122.15|119.55|122.4|119.8|121.82|119.22|0
1637212200000|2021-11-18 05:10:00|122.23|119.63|122.15|119.55|122.36|119.76|122.06|119.46|0
1637212500000|2021-11-18 05:15:00|122.06|119.46|122.4|119.8|122.4|119.8|122.06|119.46|0
1637212800000|2021-11-18 05:20:00|122.36|119.76|122.31|119.71|122.36|119.76|122.14|119.54|0
1637213100000|2021-11-18 05:25:00|122.23|119.63|122.22|119.62|122.31|119.71|122.14|119.54|0
1637213400000|2021-11-18 05:30:00|122.14|119.54|121.89|119.29|122.22|119.62|121.89|119.29|0
1637213700000|2021-11-18 05:35:00|121.84|119.24|121.97|119.37|121.97|119.37|121.8|119.2|0
1637214000000|2021-11-18 05:40:00|122.05|119.45|122.01|119.41|122.05|119.45|121.84|119.24|0
1637214300000|2021-11-18 05:45:00|122.05|119.45|122.21|119.61|122.26|119.66|121.96|119.36|0
1637214600000|2021-11-18 05:50:00|122.3|119.7|122.46|119.86|122.55|119.95|122.21|119.61|0
1637214900000|2021-11-18 05:55:00|122.51|119.91|122.46|119.86|122.55|119.95|122.38|119.78|0
1637215200000|2021-11-18 06:00:00|122.5|119.9|122.29|119.69|122.54|119.94|122.21|119.61|0
1637215500000|2021-11-18 06:05:00|122.2|119.6|122.29|119.69|122.37|119.77|122.2|119.6|0
1637215800000|2021-11-18 06:10:00|122.37|119.77|122.37|119.77|122.45|119.85|122.29|119.69|0
1637216100000|2021-11-18 06:15:00|122.28|119.68|122.28|119.68|122.37|119.77|122.28|119.68|0
1637216400000|2021-11-18 06:20:00|122.36|119.76|122.28|119.68|122.36|119.76|122.19|119.59|0
1637216700000|2021-11-18 06:25:00|122.36|119.76|122.11|119.51|122.36|119.76|122.11|119.51|0
1637217000000|2021-11-18 06:30:00|122.19|119.59|122.19|119.59|122.27|119.67|122.1|119.5|0
1637217300000|2021-11-18 06:35:00|122.1|119.5|122.02|119.42|122.1|119.5|122.02|119.42|0
1637217600000|2021-11-18 06:40:00|121.93|119.33|121.85|119.25|121.93|119.33|121.85|119.25|0
1637217900000|2021-11-18 06:45:00|121.93|119.33|122.1|119.5|122.18|119.58|121.93|119.33|0
1637218200000|2021-11-18 06:50:00|122.14|119.54|122.35|119.75|122.35|119.75|122.1|119.5|0
1637218500000|2021-11-18 06:55:00|122.26|119.66|121.92|119.32|122.35|119.75|121.92|119.32|0
1637218800000|2021-11-18 07:00:00|122.01|119.41|122.09|119.49|122.17|119.57|121.84|119.24|0
1637219100000|2021-11-18 07:05:00|122|119.4|121.75|119.15|122.09|119.49|121.75|119.15|0
1637219400000|2021-11-18 07:10:00|121.67|119.07|121.41|118.81|121.75|119.15|121.33|118.73|0
1637219700000|2021-11-18 07:15:00|121.33|118.73|121.49|118.89|121.58|118.98|121.33|118.73|0
1637220000000|2021-11-18 07:20:00|121.58|118.98|121.41|118.81|121.66|119.06|121.41|118.81|0
1637220300000|2021-11-18 07:25:00|121.45|118.85|121.49|118.89|121.49|118.89|121.41|118.81|0
1637220600000|2021-11-18 07:30:00|121.57|118.97|121.57|118.97|121.57|118.97|121.4|118.8|0
1637220900000|2021-11-18 07:35:00|121.53|118.93|121.73|119.13|121.73|119.13|121.49|118.89|0
1637221200000|2021-11-18 07:40:00|121.65|119.05|121.4|118.8|121.73|119.13|121.4|118.8|0
1637221500000|2021-11-18 07:45:00|121.48|118.88|121.56|118.96|121.56|118.96|121.4|118.8|0
1637221800000|2021-11-18 07:50:00|121.48|118.88|121.39|118.79|121.48|118.88|121.27|118.67|0
1637222100000|2021-11-18 07:55:00|121.31|118.71|121.22|118.62|121.31|118.71|121.06|118.46|0
1637222400000|2021-11-18 08:00:00|121.27|118.67|121.47|118.87|121.56|118.96|121.22|118.62|0
1637222700000|2021-11-18 08:05:00|121.27|119.07|120.28|118.08|122.49|120.29|120.28|118.08|0
1637223000000|2021-11-18 08:10:00|120.24|118.04|120.36|118.16|120.53|118.33|120.2|118|0
1637223300000|2021-11-18 08:15:00|120.28|118.08|120.19|117.99|120.28|118.08|119.86|117.66|0
1637223600000|2021-11-18 08:20:00|120.11|117.91|119.77|117.57|120.11|117.91|119.77|117.57|0
1637223900000|2021-11-18 08:25:00|119.86|117.66|119.6|117.4|120.02|117.82|119.6|117.4|0
1637224200000|2021-11-18 08:30:00|119.69|117.49|120.27|118.07|120.43|118.23|119.69|117.49|0
1637224500000|2021-11-18 08:35:00|120.23|118.03|119.76|117.56|120.27|118.07|119.76|117.56|0
1637224800000|2021-11-18 08:40:00|119.85|117.65|119.84|117.64|120.18|117.98|119.76|117.56|0
1637225100000|2021-11-18 08:45:00|119.81|117.61|119.68|117.48|119.84|117.64|119.51|117.31|0
1637225400000|2021-11-18 08:50:00|119.76|117.56|119.76|117.56|119.84|117.64|119.67|117.47|0
1637225700000|2021-11-18 08:55:00|119.67|117.47|119.34|117.14|119.76|117.56|119.34|117.14|0
1637226000000|2021-11-18 09:00:00|119.42|117.22|118.43|116.23|119.51|117.31|117.94|115.74|0
1637226300000|2021-11-18 09:05:00|118.27|116.07|118.35|116.15|118.59|116.39|118.18|115.98|0
1637226600000|2021-11-18 09:10:00|118.43|116.23|118.42|116.22|118.67|116.47|118.34|116.14|0
1637226900000|2021-11-18 09:15:00|118.34|116.14|118.34|116.14|118.51|116.31|118.34|116.14|0
1637227200000|2021-11-18 09:20:00|118.26|116.06|117.93|115.73|118.26|116.06|117.93|115.73|0
1637227500000|2021-11-18 09:25:00|117.89|115.69|117.92|115.72|118.01|115.81|117.76|115.56|0
1637227800000|2021-11-18 09:30:00|117.88|115.68|119.07|116.87|119.24|117.04|117.84|115.64|0
1637228100000|2021-11-18 09:35:00|119.15|116.95|119.15|116.95|119.57|117.37|119.07|116.87|0
1637228400000|2021-11-18 09:40:00|119.23|117.03|119.4|117.2|119.48|117.28|119.15|116.95|0
1637228700000|2021-11-18 09:45:00|119.31|117.11|119.48|117.28|119.56|117.36|119.23|117.03|0
1637229000000|2021-11-18 09:50:00|119.56|117.36|119.8|117.6|119.97|117.77|119.56|117.36|0
1637229300000|2021-11-18 09:55:00|119.89|117.69|120.13|117.93|120.22|118.02|119.72|117.52|0
1637229600000|2021-11-18 10:00:00|120.3|118.1|120.54|118.34|120.55|118.35|120.13|117.93|0
1637229900000|2021-11-18 10:05:00|120.63|118.43|120.29|118.09|120.79|118.59|120.21|118.01|0
1637230200000|2021-11-18 10:10:00|120.21|118.01|120.04|117.84|120.21|118.01|119.96|117.76|0
1637230500000|2021-11-18 10:15:00|120.12|117.92|119.96|117.76|120.12|117.92|119.92|117.72|0
1637230800000|2021-11-18 10:20:00|120.04|117.84|120.2|118|120.2|118|120.04|117.84|0
1637231100000|2021-11-18 10:25:00|120.12|117.92|120.03|117.83|120.16|117.96|119.87|117.67|0
1637231400000|2021-11-18 10:30:00|120.12|117.92|120.03|117.83|120.2|118|120.03|117.83|0
1637231700000|2021-11-18 10:35:00|119.95|117.75|120.03|117.83|120.19|117.99|119.86|117.66|0
1637232000000|2021-11-18 10:40:00|119.94|117.74|119.94|117.74|120.11|117.91|119.94|117.74|0
1637232300000|2021-11-18 10:45:00|120.03|117.83|120.11|117.91|120.19|117.99|119.94|117.74|0
1637232600000|2021-11-18 10:50:00|120.15|117.95|119.85|117.65|120.27|118.07|119.85|117.65|0
1637232900000|2021-11-18 10:55:00|119.81|117.61|119.44|117.24|119.85|117.65|119.44|117.24|0
1637233200000|2021-11-18 11:00:00|119.52|117.32|119.77|117.57|119.77|117.57|119.44|117.24|0
1637233500000|2021-11-18 11:05:00|119.85|117.65|120.01|117.81|120.1|117.9|119.85|117.65|0
1637233800000|2021-11-18 11:10:00|119.93|117.73|119.72|117.52|120.14|117.94|119.68|117.48|0
1637234100000|2021-11-18 11:15:00|119.68|117.48|119.59|117.39|119.68|117.48|119.51|117.31|0
1637234400000|2021-11-18 11:20:00|119.51|117.31|119.18|116.98|119.51|117.31|119.01|116.81|0
1637234700000|2021-11-18 11:25:00|119.14|116.94|119.09|116.89|119.14|116.94|118.77|116.57|0
1637235000000|2021-11-18 11:30:00|119.01|116.81|119.26|117.06|119.26|117.06|118.93|116.73|0
1637235300000|2021-11-18 11:35:00|119.17|116.97|119.25|117.05|119.34|117.14|119.17|116.97|0
1637235600000|2021-11-18 11:40:00|119.17|116.97|119.41|117.21|119.46|117.26|119.09|116.89|0
1637235900000|2021-11-18 11:45:00|119.33|117.13|119.08|116.88|119.33|117.13|119.08|116.88|0
1637236200000|2021-11-18 11:50:00|119.04|116.84|119.33|117.13|119.41|117.21|118.92|116.72|0
1637236500000|2021-11-18 11:55:00|119.41|117.21|119.41|117.21|119.49|117.29|119.33|117.13|0
1637236800000|2021-11-18 12:00:00|119.32|117.12|119.57|117.37|119.74|117.54|119.24|117.04|0
1637237100000|2021-11-18 12:05:00|119.65|117.45|119.9|117.7|119.98|117.78|119.53|117.33|0
1637237400000|2021-11-18 12:10:00|119.98|117.78|120.19|117.99|120.23|118.03|119.81|117.61|0
1637237700000|2021-11-18 12:15:00|120.23|118.03|120.47|118.27|120.47|118.27|120.14|117.94|0
1637238000000|2021-11-18 12:20:00|120.39|118.19|120.05|117.85|120.39|118.19|120.05|117.85|0
1637238300000|2021-11-18 12:25:00|120.01|117.81|120.05|117.85|120.14|117.94|119.97|117.77|0
1637238600000|2021-11-18 12:30:00|119.97|117.77|120.13|117.93|120.18|117.98|119.93|117.73|0
1637238900000|2021-11-18 12:35:00|120.18|117.98|120.38|118.18|120.46|118.26|120.13|117.93|0
1637239200000|2021-11-18 12:40:00|120.46|118.26|120.62|118.42|120.71|118.51|120.42|118.22|0
1637239500000|2021-11-18 12:45:00|120.71|118.51|120.71|118.51|120.79|118.59|120.54|118.34|0
1637239800000|2021-11-18 12:50:00|120.7|118.5|120.45|118.25|120.79|118.59|120.45|118.25|0
1637240100000|2021-11-18 12:55:00|120.54|118.34|120.62|118.42|120.78|118.58|120.54|118.34|0
1637240400000|2021-11-18 13:00:00|120.53|118.33|120.78|118.58|120.87|118.67|120.28|118.08|0
1637240700000|2021-11-18 13:05:00|120.7|118.5|120.36|118.16|120.7|118.5|120.28|118.08|0
1637241000000|2021-11-18 13:10:00|120.45|118.25|120.36|118.16|120.53|118.33|120.36|118.16|0
1637241300000|2021-11-18 13:15:00|120.44|118.24|120.77|118.57|120.77|118.57|120.36|118.16|0
1637241600000|2021-11-18 13:20:00|120.82|118.62|120.85|118.65|120.94|118.74|120.61|118.41|0
1637241900000|2021-11-18 13:25:00|120.9|118.7|120.68|118.48|120.94|118.74|120.68|118.48|0
1637242200000|2021-11-18 13:30:00|120.73|118.53|120.51|118.31|120.73|118.53|120.27|118.07|0
1637242500000|2021-11-18 13:35:00|120.43|118.23|119.93|117.73|120.43|118.23|119.77|117.57|0
1637242800000|2021-11-18 13:40:00|119.85|117.65|120.59|118.39|120.76|118.56|119.85|117.65|0
1637243100000|2021-11-18 13:45:00|120.68|118.48|120.34|118.14|120.84|118.64|120.18|117.98|0
1637243400000|2021-11-18 13:50:00|120.42|118.22|120.5|118.3|120.67|118.47|120.26|118.06|0
1637243700000|2021-11-18 13:55:00|120.59|118.39|120.67|118.47|120.67|118.47|120.5|118.3|0
1637244000000|2021-11-18 14:00:00|120.58|118.38|120.25|118.05|120.58|118.38|120.25|118.05|0
1637244300000|2021-11-18 14:05:00|120.29|118.09|120.08|117.88|120.33|118.13|120|117.8|0
1637244600000|2021-11-18 14:10:00|120.16|117.96|119.75|117.55|120.16|117.96|119.75|117.55|0
1637244900000|2021-11-18 14:15:00|119.83|117.63|119.91|117.71|119.99|117.79|119.75|117.55|0
1637245200000|2021-11-18 14:20:00|119.99|117.79|120.49|118.29|120.49|118.29|119.99|117.79|0
1637245500000|2021-11-18 14:25:00|120.57|118.37|120.49|118.29|120.86|118.66|120.4|118.2|0
1637245800000|2021-11-18 14:30:00|120.57|118.37|122.15|119.95|122.58|120.38|120.4|118.2|0
1637246100000|2021-11-18 14:35:00|122.07|119.87|122.63|120.43|123|120.8|121.82|119.62|0
1637246400000|2021-11-18 14:40:00|122.54|120.34|123.38|121.18|123.47|121.27|122.38|120.18|0
1637246700000|2021-11-18 14:45:00|123.46|121.26|122.54|120.34|123.55|121.35|121.87|119.67|0
1637247000000|2021-11-18 14:50:00|122.5|120.3|124.22|122.02|124.65|122.45|122.45|120.25|0
1637247300000|2021-11-18 14:55:00|124.14|121.94|123.96|121.76|124.73|122.53|123.63|121.43|0
1637247600000|2021-11-18 15:00:00|124.13|121.93|123.96|121.76|124.73|122.53|123.62|121.42|0
1637247900000|2021-11-18 15:05:00|123.79|121.59|125.83|123.63|125.83|123.63|123.37|121.17|0
1637248200000|2021-11-18 15:10:00|125.92|123.72|128.77|126.57|129.72|127.52|125.1|122.9|0
1637248500000|2021-11-18 15:15:00|128.68|126.48|131.62|129.42|131.62|129.42|127.99|125.79|0
1637248800000|2021-11-18 15:20:00|131.88|129.68|130.91|128.71|133.03|130.83|130.48|128.28|0
1637249100000|2021-11-18 15:25:00|131.09|128.89|130.34|128.14|131.79|129.59|129.49|127.29|0
1637249400000|2021-11-18 15:30:00|130.43|128.23|128.68|126.48|130.43|128.23|128.24|126.04|0
1637249700000|2021-11-18 15:35:00|128.63|126.43|127.98|125.78|128.63|126.43|127.46|125.26|0
1637250000000|2021-11-18 15:40:00|127.72|125.52|129.19|126.99|129.45|127.25|127.38|125.18|0
1637250300000|2021-11-18 15:45:00|129.11|126.91|128.32|126.12|129.37|127.17|128.23|126.03|0
1637250600000|2021-11-18 15:50:00|128.49|126.29|128.23|126.03|128.75|126.55|127.54|125.34|0
1637250900000|2021-11-18 15:55:00|128.32|126.12|127.97|125.77|128.75|126.55|127.62|125.42|0
1637251200000|2021-11-18 16:00:00|127.88|125.68|128.19|125.99|128.19|125.99|126.64|124.44|0
1637251500000|2021-11-18 16:05:00|128.28|126.08|127.06|124.86|128.28|126.08|126.72|124.52|0
1637251800000|2021-11-18 16:10:00|127.15|124.95|125.6|123.4|127.32|125.12|125.26|123.06|0
1637252100000|2021-11-18 16:15:00|125.43|123.23|125.17|122.97|125.43|123.23|124.74|122.54|0
1637252400000|2021-11-18 16:20:00|125|122.8|125.16|122.96|125.51|123.31|124.74|122.54|0
1637252700000|2021-11-18 16:25:00|125.08|122.88|125.25|123.05|125.25|123.05|124.74|122.54|0
1637253000000|2021-11-18 16:30:00|125.16|122.96|122.2|120|125.33|123.13|122.11|119.91|0
1637253300000|2021-11-18 16:35:00|122.24|120.04|122.58|120.38|124.88|122.68|120.85|118.65|0
1637253600000|2021-11-18 16:40:00|122.33|120.13|121.99|119.79|122.75|120.55|121.83|119.63|0
1637253900000|2021-11-18 16:45:00|121.91|119.71|121.82|119.62|122.08|119.88|121.32|119.12|0
1637254200000|2021-11-18 16:50:00|121.74|119.54|122.07|119.87|122.24|120.04|121.41|119.21|0
1637254500000|2021-11-18 16:55:00|121.99|119.79|122.24|120.04|122.24|120.04|121.65|119.45|0
1637254800000|2021-11-18 17:00:00|122.15|119.95|120.4|118.2|122.15|119.95|120.15|117.95|0
1637255100000|2021-11-18 17:05:00|120.32|118.12|120.65|118.45|120.9|118.7|120.24|118.04|0
1637255400000|2021-11-18 17:10:00|120.56|118.36|119.98|117.78|120.56|118.36|119.98|117.78|0
1637255700000|2021-11-18 17:15:00|120.07|117.87|120.31|118.11|120.4|118.2|119.82|117.62|0
1637256000000|2021-11-18 17:20:00|120.23|118.03|119.4|117.2|120.48|118.28|119.4|117.2|0
1637256300000|2021-11-18 17:25:00|119.48|117.28|119.23|117.03|119.57|117.37|118.91|116.71|0
1637256600000|2021-11-18 17:30:00|119.15|116.95|119.56|117.36|119.64|117.44|118.99|116.79|0
1637256900000|2021-11-18 17:35:00|119.48|117.28|119.97|117.77|120.3|118.1|119.31|117.11|0
1637257200000|2021-11-18 17:40:00|119.89|117.69|120.21|118.01|120.47|118.27|119.88|117.68|0
1637257500000|2021-11-18 17:45:00|120.13|117.93|121.79|119.59|121.87|119.67|120.13|117.93|0
1637257800000|2021-11-18 17:50:00|121.87|119.67|121.87|119.67|122.71|120.51|121.71|119.51|0
1637258100000|2021-11-18 17:55:00|122|119.8|122.04|119.84|122.88|120.68|121.95|119.75|0
1637258400000|2021-11-18 18:00:00|122.12|119.92|121.53|119.33|122.45|120.25|121.53|119.33|0
1637258700000|2021-11-18 18:05:00|121.62|119.42|121.32|119.12|121.62|119.42|121.03|118.83|0
1637259000000|2021-11-18 18:10:00|121.28|119.08|120.53|118.33|121.28|119.08|120.28|118.08|0
1637259300000|2021-11-18 18:15:00|120.61|118.41|121.94|119.74|121.94|119.74|120.61|118.41|0
1637259600000|2021-11-18 18:20:00|121.77|119.57|121.6|119.4|122.11|119.91|121.44|119.24|0
1637259900000|2021-11-18 18:25:00|121.52|119.32|121.44|119.24|121.85|119.65|121.19|118.99|0
1637260200000|2021-11-18 18:30:00|121.52|119.32|121.35|119.15|121.85|119.65|121.1|118.9|0
1637260500000|2021-11-18 18:35:00|121.43|119.23|121.69|119.49|122.1|119.9|121.01|118.81|0
1637260800000|2021-11-18 18:40:00|121.78|119.58|121.44|119.24|121.94|119.74|121.19|118.99|0
1637261100000|2021-11-18 18:45:00|121.36|119.16|120.86|118.66|121.36|119.16|120.77|118.57|0
1637261400000|2021-11-18 18:50:00|120.94|118.74|121.52|119.32|121.6|119.4|120.94|118.74|0
1637261700000|2021-11-18 18:55:00|121.44|119.24|121.1|118.9|121.69|119.49|121.1|118.9|0
1637262000000|2021-11-18 19:00:00|121.18|118.98|121.43|119.23|122.43|120.23|121.02|118.82|0
1637262300000|2021-11-18 19:05:00|121.35|119.15|121.18|118.98|121.43|119.23|120.76|118.56|0
1637262600000|2021-11-18 19:10:00|121.26|119.06|121.26|119.06|121.68|119.48|121.01|118.81|0
1637262900000|2021-11-18 19:15:00|121.42|119.22|121.8|119.6|121.84|119.64|121.17|118.97|0
1637263200000|2021-11-18 19:20:00|121.76|119.56|122.42|120.22|122.42|120.22|121.71|119.51|0
1637263500000|2021-11-18 19:25:00|122.38|120.18|122.42|120.22|122.92|120.72|122.21|120.01|0
1637263800000|2021-11-18 19:30:00|122.5|120.3|122.08|119.88|123.34|121.14|122.08|119.88|0
1637264100000|2021-11-18 19:35:00|122|119.8|121.91|119.71|122.33|120.13|121.66|119.46|0
1637264400000|2021-11-18 19:40:00|122|119.8|121.83|119.63|122.08|119.88|121.58|119.38|0
1637264700000|2021-11-18 19:45:00|121.74|119.54|121.16|118.96|121.74|119.54|120.95|118.75|0
1637265000000|2021-11-18 19:50:00|121.24|119.04|120.66|118.46|121.32|119.12|120.49|118.29|0
1637265300000|2021-11-18 19:55:00|120.74|118.54|120.65|118.45|121.15|118.95|120.49|118.29|0
1637265600000|2021-11-18 20:00:00|120.57|118.37|120.57|118.37|121.07|118.87|120.07|117.87|0
1637265900000|2021-11-18 20:05:00|120.48|118.28|119.9|117.7|120.65|118.45|119.9|117.7|0
1637266200000|2021-11-18 20:10:00|119.99|117.79|120.31|118.11|120.56|118.36|119.66|117.46|0
1637266500000|2021-11-18 20:15:00|120.23|118.03|120.77|118.57|120.89|118.69|120.23|118.03|0
1637266800000|2021-11-18 20:20:00|120.64|118.44|120.39|118.19|120.81|118.61|120.06|117.86|0
1637267100000|2021-11-18 20:25:00|120.31|118.11|119.81|117.61|120.31|118.11|119.81|117.61|0
1637267400000|2021-11-18 20:30:00|119.89|117.69|120.14|117.94|120.55|118.35|119.73|117.53|0
1637267700000|2021-11-18 20:35:00|120.06|117.86|121.24|119.04|121.24|119.04|119.64|117.44|0
1637268000000|2021-11-18 20:40:00|121.16|118.96|121.07|118.87|121.4|119.2|120.41|118.21|0
1637268300000|2021-11-18 20:45:00|121.15|118.95|121.22|119.02|121.22|119.02|120.4|118.2|0
1637268600000|2021-11-18 20:50:00|121.31|119.11|121.3|119.1|121.39|119.19|120.64|118.44|0
1637268900000|2021-11-18 20:55:00|121.39|119.19|121.38|119.18|122.21|120.01|120.81|118.61|0
1637269200000|2021-11-18 21:00:00|121.3|119.1|121.7|119.5|121.7|119.5|120.39|118.19|0
1637269500000|2021-11-18 21:05:00|121.75|119.55|122.59|120.39|122.59|120.39|121.29|119.09|0
1637269800000|2021-11-18 21:10:00|122.67|120.47|123.84|121.64|123.84|121.64|122.59|120.39|0
1637270100000|2021-11-18 21:15:00|123.45|120.85|123.04|120.44|123.45|120.85|123.04|120.44|0
1637270400000|2021-11-18 21:20:00|123.12|120.52|122.95|120.35|123.12|120.52|122.95|120.35|0
1637270700000|2021-11-18 21:25:00|122.91|120.31|122.7|120.1|122.91|120.31|122.66|120.06|0
1637271000000|2021-11-18 21:30:00|122.62|120.02|122.53|119.93|122.7|120.1|122.53|119.93|0
1637271300000|2021-11-18 21:35:00|122.61|120.01|122.28|119.68|122.61|120.01|122.28|119.68|0
1637271600000|2021-11-18 21:40:00|122.36|119.76|122.36|119.76|122.36|119.76|122.28|119.68|0
1637271900000|2021-11-18 21:45:00|122.28|119.68|122.03|119.43|122.36|119.76|122.03|119.43|0
1637272200000|2021-11-18 21:50:00|122.11|119.51|121.61|119.01|122.11|119.51|121.45|118.85|0
1637272500000|2021-11-18 21:55:00|121.53|118.93|121.9|119.3|121.98|119.38|121.45|118.85|0
1637272800000|2021-11-18 22:00:00|121.88|119.28|121.78|119.18|121.88|119.28|121.78|119.18|0
1637273100000|2021-11-18 22:05:00|121.9|119.3|121.95|119.35|121.95|119.35|121.88|119.28|0
1637273400000|2021-11-18 22:10:00|121.9|119.3|121.91|119.31|121.92|119.32|121.86|119.26|0
1637273700000|2021-11-18 22:15:00|121.94|119.34|121.93|119.33|121.94|119.34|121.93|119.33|0
1637274000000|2021-11-18 22:20:00|121.92|119.32|121.93|119.33|121.94|119.34|121.92|119.32|0
1637274600000|2021-11-18 22:30:00|121.94|119.34|121.95|119.35|121.95|119.35|121.93|119.33|0
1637274900000|2021-11-18 22:35:00|121.94|119.34|121.92|119.32|121.94|119.34|121.88|119.28|0
1637275500000|2021-11-18 22:45:00|121.95|119.35|121.8|119.2|121.95|119.35|121.8|119.2|0
1637275800000|2021-11-18 22:50:00|121.81|119.21|121.8|119.2|121.81|119.21|121.8|119.2|0
1637276100000|2021-11-18 22:55:00|121.82|119.22|121.85|119.25|121.87|119.27|121.78|119.18|0
1637276400000|2021-11-18 23:00:00|121.62|119.02|122.56|119.96|122.56|119.96|121.62|119.02|0
1637276700000|2021-11-18 23:05:00|122.4|119.8|121.9|119.3|122.48|119.88|121.9|119.3|0
1637277000000|2021-11-18 23:10:00|121.82|119.22|121.65|119.05|121.86|119.26|121.57|118.97|0
1637277300000|2021-11-18 23:15:00|121.57|118.97|121.32|118.72|121.65|119.05|121.16|118.56|0
1637277600000|2021-11-18 23:20:00|121.24|118.64|121.56|118.96|121.73|119.13|121.24|118.64|0
1637277900000|2021-11-18 23:25:00|121.64|119.04|121.56|118.96|121.85|119.25|121.56|118.96|0
1637278200000|2021-11-18 23:30:00|121.52|118.92|121.8|119.2|121.8|119.2|121.48|118.88|0
1637278500000|2021-11-18 23:35:00|121.89|119.29|121.97|119.37|121.97|119.37|121.8|119.2|0
1637278800000|2021-11-18 23:40:00|121.88|119.28|121.96|119.36|122.13|119.53|121.8|119.2|0
1637279100000|2021-11-18 23:45:00|121.92|119.32|121.38|118.78|121.92|119.32|121.3|118.7|0
1637279400000|2021-11-18 23:50:00|121.3|118.7|121.55|118.95|121.55|118.95|121.22|118.62|0
1637279700000|2021-11-18 23:55:00|121.71|119.11|121.87|119.27|121.87|119.27|121.55|118.95|0
1637280000000|2021-11-19 00:00:00|121.95|119.35|121.62|119.02|122.12|119.52|121.62|119.02|0
1637280300000|2021-11-19 00:05:00|121.54|118.94|121.05|118.45|121.54|118.94|121.05|118.45|0
1637280600000|2021-11-19 00:10:00|121.13|118.53|121.7|119.1|121.7|119.1|121.13|118.53|0
1637280900000|2021-11-19 00:15:00|121.78|119.18|121.78|119.18|121.95|119.35|121.7|119.1|0
1637281200000|2021-11-19 00:20:00|121.86|119.26|122.02|119.42|122.02|119.42|121.78|119.18|0
1637281500000|2021-11-19 00:25:00|121.94|119.34|121.69|119.09|122.19|119.59|121.69|119.09|0
1637281800000|2021-11-19 00:30:00|121.61|119.01|121.52|118.92|121.69|119.09|121.36|118.76|0
1637282100000|2021-11-19 00:35:00|121.61|119.01|121.52|118.92|121.77|119.17|121.52|118.92|0
1637282400000|2021-11-19 00:40:00|121.6|119|121.77|119.17|121.77|119.17|121.52|118.92|0
1637282700000|2021-11-19 00:45:00|121.73|119.13|121.6|119|121.73|119.13|121.52|118.92|0
1637283000000|2021-11-19 00:50:00|121.52|118.92|121.27|118.67|121.52|118.92|121.27|118.67|0
1637283300000|2021-11-19 00:55:00|121.35|118.75|121.43|118.83|121.51|118.91|121.27|118.67|0
1637283600000|2021-11-19 01:00:00|121.51|118.91|121.59|118.99|121.84|119.24|121.51|118.91|0
1637283900000|2021-11-19 01:05:00|121.67|119.07|121.92|119.32|121.92|119.32|121.59|118.99|0
1637284200000|2021-11-19 01:10:00|122|119.4|121.83|119.23|122.16|119.56|121.75|119.15|0
1637284500000|2021-11-19 01:15:00|121.87|119.27|121.58|118.98|121.91|119.31|121.5|118.9|0
1637284800000|2021-11-19 01:20:00|121.66|119.06|121.41|118.81|121.66|119.06|121.33|118.73|0
1637285100000|2021-11-19 01:25:00|121.37|118.77|121.58|118.98|121.58|118.98|121.33|118.73|0
1637285400000|2021-11-19 01:30:00|121.66|119.06|121.57|118.97|121.82|119.22|121.49|118.89|0
1637285700000|2021-11-19 01:35:00|121.49|118.89|121.41|118.81|121.49|118.89|121.24|118.64|0
1637286000000|2021-11-19 01:40:00|121.37|118.77|121.32|118.72|121.4|118.8|121.24|118.64|0
1637286300000|2021-11-19 01:45:00|121.24|118.64|119.04|116.44|121.4|118.8|118.96|116.36|0
1637286600000|2021-11-19 01:50:00|118.96|116.36|119.03|116.43|119.44|116.84|118.79|116.19|0
1637286900000|2021-11-19 01:55:00|118.95|116.35|119.64|117.04|119.64|117.04|118.79|116.19|0
1637287200000|2021-11-19 02:00:00|119.52|116.92|119.6|117|119.84|117.24|119.4|116.8|0
1637287500000|2021-11-19 02:05:00|119.68|117.08|119.51|116.91|119.72|117.12|119.47|116.87|0
1637287800000|2021-11-19 02:10:00|119.59|116.99|118.94|116.34|119.67|117.07|118.94|116.34|0
1637288100000|2021-11-19 02:15:00|118.98|116.38|119.43|116.83|119.59|116.99|118.94|116.34|0
1637288400000|2021-11-19 02:20:00|119.39|116.79|119.22|116.62|119.51|116.91|119.18|116.58|0
1637288700000|2021-11-19 02:25:00|119.26|116.66|118.53|115.93|119.26|116.66|118.53|115.93|0
1637289000000|2021-11-19 02:30:00|118.61|116.01|118.04|115.44|118.69|116.09|117.72|115.12|0
1637289300000|2021-11-19 02:35:00|117.96|115.36|117.64|115.04|117.96|115.36|117.64|115.04|0
1637289600000|2021-11-19 02:40:00|117.72|115.12|117.68|115.08|117.72|115.12|117.56|114.96|0
1637289900000|2021-11-19 02:45:00|117.72|115.12|117.31|114.71|117.72|115.12|117.23|114.63|0
1637290200000|2021-11-19 02:50:00|117.39|114.79|117.47|114.87|117.47|114.87|117.28|114.68|0
1637290500000|2021-11-19 02:55:00|117.55|114.95|117.23|114.63|117.55|114.95|117.23|114.63|0
1637290800000|2021-11-19 03:00:00|117.15|114.55|117.47|114.87|117.63|115.03|116.99|114.39|0
1637291100000|2021-11-19 03:05:00|117.55|114.95|117.3|114.7|117.55|114.95|117.22|114.62|0
1637291400000|2021-11-19 03:10:00|117.22|114.62|116.42|113.82|117.46|114.86|116.34|113.74|0
1637291700000|2021-11-19 03:15:00|116.34|113.74|116.42|113.82|116.66|114.06|116.26|113.66|0
1637292000000|2021-11-19 03:20:00|116.34|113.74|116.42|113.82|116.66|114.06|116.34|113.74|0
1637292300000|2021-11-19 03:25:00|116.5|113.9|116.57|113.97|116.66|114.06|116.5|113.9|0
1637292600000|2021-11-19 03:30:00|116.65|114.05|116.97|114.37|117.05|114.45|116.57|113.97|0
1637292900000|2021-11-19 03:35:00|116.89|114.29|117.29|114.69|117.29|114.69|116.89|114.29|0
1637293200000|2021-11-19 03:40:00|117.25|114.65|117.2|114.6|117.45|114.85|117.2|114.6|0
1637293500000|2021-11-19 03:45:00|117.12|114.52|117.04|114.44|117.2|114.6|117.04|114.44|0
1637293800000|2021-11-19 03:50:00|117.12|114.52|116.88|114.28|117.12|114.52|116.88|114.28|0
1637294100000|2021-11-19 03:55:00|116.8|114.2|116.88|114.28|116.96|114.36|116.76|114.16|0
1637294400000|2021-11-19 04:00:00|116.96|114.36|116.76|114.16|117.04|114.44|116.71|114.11|0
1637294700000|2021-11-19 04:05:00|116.71|114.11|116.47|113.87|116.87|114.27|116.47|113.87|0
1637295000000|2021-11-19 04:10:00|116.39|113.79|116.39|113.79|116.55|113.95|116.31|113.71|0
1637295300000|2021-11-19 04:15:00|116.47|113.87|116.55|113.95|116.55|113.95|116.39|113.79|0
1637295600000|2021-11-19 04:20:00|116.51|113.91|116.7|114.1|116.7|114.1|116.47|113.87|0
1637295900000|2021-11-19 04:25:00|116.62|114.02|116.86|114.26|116.94|114.34|116.62|114.02|0
1637296200000|2021-11-19 04:30:00|116.78|114.18|116.86|114.26|116.94|114.34|116.7|114.1|0
1637296500000|2021-11-19 04:35:00|116.94|114.34|116.93|114.33|117.06|114.46|116.86|114.26|0
1637296800000|2021-11-19 04:40:00|116.9|114.3|116.77|114.17|116.93|114.33|116.69|114.09|0
1637297100000|2021-11-19 04:45:00|116.69|114.09|116.61|114.01|116.85|114.25|116.53|113.93|0
1637297400000|2021-11-19 04:50:00|116.65|114.05|116.93|114.33|116.93|114.33|116.53|113.93|0
1637297700000|2021-11-19 04:55:00|116.97|114.37|116.92|114.32|116.97|114.37|116.77|114.17|0
1637298000000|2021-11-19 05:00:00|117.08|114.48|116.68|114.08|117.08|114.48|116.68|114.08|0
1637298300000|2021-11-19 05:05:00|116.76|114.16|116.6|114|116.76|114.16|116.6|114|0
1637298600000|2021-11-19 05:10:00|116.76|114.16|117.16|114.56|117.32|114.72|116.76|114.16|0
1637298900000|2021-11-19 05:15:00|117.12|114.52|117.23|114.63|117.39|114.79|116.99|114.39|0
1637299200000|2021-11-19 05:20:00|117.31|114.71|117.07|114.47|117.55|114.95|117.07|114.47|0
1637299500000|2021-11-19 05:25:00|117.15|114.55|117.23|114.63|117.23|114.63|116.99|114.39|0
1637299800000|2021-11-19 05:30:00|117.31|114.71|117.22|114.62|117.38|114.78|117.15|114.55|0
1637300100000|2021-11-19 05:35:00|117.3|114.7|116.9|114.3|117.3|114.7|116.9|114.3|0
1637300400000|2021-11-19 05:40:00|116.98|114.38|117.06|114.46|117.14|114.54|116.82|114.22|0
1637300700000|2021-11-19 05:45:00|116.98|114.38|117.14|114.54|117.14|114.54|116.86|114.26|0
1637301000000|2021-11-19 05:50:00|117.22|114.62|117.21|114.61|117.3|114.7|116.82|114.22|0
1637301300000|2021-11-19 05:55:00|117.29|114.69|117.45|114.85|117.45|114.85|117.21|114.61|0
1637301600000|2021-11-19 06:00:00|117.37|114.77|117.21|114.61|117.45|114.85|117.13|114.53|0
1637301900000|2021-11-19 06:05:00|117.29|114.69|117.29|114.69|117.37|114.77|117.21|114.61|0
1637302200000|2021-11-19 06:10:00|117.28|114.68|116.88|114.28|117.36|114.76|116.8|114.2|0
1637302500000|2021-11-19 06:15:00|116.96|114.36|117.12|114.52|117.28|114.68|116.92|114.32|0
1637302800000|2021-11-19 06:20:00|117.04|114.44|116.88|114.28|117.12|114.52|116.88|114.28|0
1637303100000|2021-11-19 06:25:00|116.8|114.2|116.72|114.12|116.88|114.28|116.72|114.12|0
1637303400000|2021-11-19 06:30:00|116.64|114.04|116.39|113.79|116.64|114.04|116.32|113.72|0
1637303700000|2021-11-19 06:35:00|116.47|113.87|116.67|114.07|116.79|114.19|116.39|113.79|0
1637304000000|2021-11-19 06:40:00|116.63|114.03|116.79|114.19|116.79|114.19|116.47|113.87|0
1637304300000|2021-11-19 06:45:00|116.71|114.11|116.78|114.18|116.87|114.27|116.71|114.11|0
1637304600000|2021-11-19 06:50:00|116.7|114.1|116.7|114.1|116.86|114.26|116.7|114.1|0
1637304900000|2021-11-19 06:55:00|116.62|114.02|116.78|114.18|116.82|114.22|116.62|114.02|0
1637305200000|2021-11-19 07:00:00|116.86|114.26|116.94|114.34|116.94|114.34|116.7|114.1|0
1637305500000|2021-11-19 07:05:00|116.98|114.38|116.69|114.09|117.02|114.42|116.38|113.78|0
1637305800000|2021-11-19 07:10:00|116.61|114.01|116.81|114.21|116.93|114.33|116.61|114.01|0
1637306100000|2021-11-19 07:15:00|116.85|114.25|116.61|114.01|116.85|114.25|116.53|113.93|0
1637306400000|2021-11-19 07:20:00|116.69|114.09|116.69|114.09|116.69|114.09|116.45|113.85|0
1637306700000|2021-11-19 07:25:00|116.76|114.16|116.92|114.32|117|114.4|116.69|114.09|0
1637307000000|2021-11-19 07:30:00|116.84|114.24|116.68|114.08|117|114.4|116.68|114.08|0
1637307300000|2021-11-19 07:35:00|116.6|114|116.6|114|116.68|114.08|116.52|113.92|0
1637307600000|2021-11-19 07:40:00|116.52|113.92|116.52|113.92|116.64|114.04|116.52|113.92|0
1637307900000|2021-11-19 07:45:00|116.51|113.91|115.64|113.04|116.51|113.91|115.64|113.04|0
1637308200000|2021-11-19 07:50:00|115.72|113.12|116.43|113.83|116.51|113.91|115.64|113.04|0
1637308500000|2021-11-19 07:55:00|116.51|113.91|116.91|114.31|116.91|114.31|116.43|113.83|0
1637308800000|2021-11-19 08:00:00|116.99|114.39|118.05|115.45|119.86|117.26|116.83|114.23|0
1637309100000|2021-11-19 08:05:00|118.01|115.81|117.84|115.64|118.17|115.97|117.52|115.32|0
1637309400000|2021-11-19 08:10:00|117.76|115.56|118|115.8|118.24|116.04|117.76|115.56|0
1637309700000|2021-11-19 08:15:00|117.96|115.76|118.28|116.08|118.4|116.2|117.92|115.72|0
1637310000000|2021-11-19 08:20:00|118.4|116.2|117.84|115.64|118.4|116.2|117.84|115.64|0
1637310300000|2021-11-19 08:25:00|117.88|115.68|117.67|115.47|118|115.8|117.51|115.31|0
1637310600000|2021-11-19 08:30:00|117.59|115.39|117.91|115.71|118.07|115.87|117.51|115.31|0
1637310900000|2021-11-19 08:35:00|117.95|115.75|117.91|115.71|118.07|115.87|117.83|115.63|0
1637311200000|2021-11-19 08:40:00|117.83|115.63|117.98|115.78|118.23|116.03|117.83|115.63|0
1637311500000|2021-11-19 08:45:00|118.15|115.95|118.06|115.86|118.15|115.95|117.74|115.54|0
1637311800000|2021-11-19 08:50:00|118.14|115.94|117.74|115.54|118.14|115.94|117.66|115.46|0
1637312100000|2021-11-19 08:55:00|118.06|115.86|118.22|116.02|118.22|116.02|117.9|115.7|0
1637312400000|2021-11-19 09:00:00|118.3|116.1|118.3|116.1|118.46|116.26|117.98|115.78|0
1637312700000|2021-11-19 09:05:00|118.21|116.01|118.29|116.09|118.46|116.26|118.21|116.01|0
1637313000000|2021-11-19 09:10:00|118.37|116.17|118.21|116.01|118.45|116.25|118.21|116.01|0
1637313300000|2021-11-19 09:15:00|118.25|116.05|117.97|115.77|118.45|116.25|117.89|115.69|0
1637313600000|2021-11-19 09:20:00|117.89|115.69|118.12|115.92|118.12|115.92|117.8|115.6|0
1637313900000|2021-11-19 09:25:00|118.04|115.84|119.57|117.37|119.57|117.37|117.88|115.68|0
1637314200000|2021-11-19 09:30:00|119.49|117.29|120.06|117.86|120.55|118.35|119.49|117.29|0
1637314500000|2021-11-19 09:35:00|120.3|118.1|120.87|118.67|120.87|118.67|120.06|117.86|0
1637314800000|2021-11-19 09:40:00|120.95|118.75|121.99|119.79|122.24|120.04|118.74|116.54|0
1637315100000|2021-11-19 09:45:00|121.83|119.63|121.98|119.78|122.07|119.87|120.84|118.64|0
1637315400000|2021-11-19 09:50:00|122.15|119.95|123.22|121.02|123.22|121.02|121.41|119.21|0
1637315700000|2021-11-19 09:55:00|123.14|120.94|123.38|121.18|123.55|121.35|122.47|120.27|0
1637316000000|2021-11-19 10:00:00|123.55|121.35|126.28|124.08|126.53|124.33|123.3|121.1|0
1637316300000|2021-11-19 10:05:00|126.45|124.25|127.63|125.43|127.88|125.68|125.77|123.57|0
1637316600000|2021-11-19 10:10:00|127.71|125.51|129.5|127.3|130.28|128.08|127.71|125.51|0
1637316900000|2021-11-19 10:15:00|129.42|127.22|128.35|126.15|129.76|127.56|127.45|125.25|0
1637317200000|2021-11-19 10:20:00|128.56|126.36|127.28|125.08|128.98|126.78|126.52|124.32|0
1637317500000|2021-11-19 10:25:00|127.32|125.12|126.26|124.06|127.32|125.12|125.68|123.48|0
1637317800000|2021-11-19 10:30:00|126.35|124.15|125.92|123.72|126.52|124.32|122.49|120.29|0
1637318100000|2021-11-19 10:35:00|125.79|123.59|125.24|123.04|126.09|123.89|125.16|122.96|0
1637318400000|2021-11-19 10:40:00|125.12|122.92|125.41|123.21|125.49|123.29|124.57|122.37|0
1637318700000|2021-11-19 10:45:00|125.58|123.38|125.57|123.37|125.91|123.71|125.16|122.96|0
1637319000000|2021-11-19 10:50:00|125.45|123.25|124.98|122.78|125.66|123.46|124.65|122.45|0
1637319300000|2021-11-19 10:55:00|124.9|122.7|124.44|122.24|125.07|122.87|124.15|121.95|0
1637319600000|2021-11-19 11:00:00|124.4|122.2|125.23|123.03|125.32|123.12|123.98|121.78|0
1637319900000|2021-11-19 11:05:00|125.15|122.95|126.11|123.91|126.53|124.33|125.15|122.95|0
1637320200000|2021-11-19 11:10:00|126.07|123.87|126.45|124.25|126.66|124.46|125.81|123.61|0
1637320500000|2021-11-19 11:15:00|126.4|124.2|125.73|123.53|126.57|124.37|125.39|123.19|0
1637320800000|2021-11-19 11:20:00|125.81|123.61|126.36|124.16|126.4|124.2|125.81|123.61|0
1637321100000|2021-11-19 11:25:00|126.4|124.2|125.64|123.44|126.4|124.2|125.55|123.35|0
1637321400000|2021-11-19 11:30:00|125.47|123.27|127.32|125.12|127.41|125.21|125.38|123.18|0
1637321700000|2021-11-19 11:35:00|127.49|125.29|128.26|126.06|128.34|126.14|126.98|124.78|0
1637322000000|2021-11-19 11:40:00|128.43|126.23|128.58|126.38|130.2|128|127.17|124.97|0
1637322300000|2021-11-19 11:45:00|128.66|126.46|129.34|127.14|129.34|127.14|128.49|126.29|0
1637322600000|2021-11-19 11:50:00|129.51|127.31|129.43|127.23|130.11|127.91|128.75|126.55|0
1637322900000|2021-11-19 11:55:00|129.47|127.27|129.34|127.14|130.03|127.83|129.25|127.05|0
1637323200000|2021-11-19 12:00:00|129.25|127.05|128.99|126.79|129.42|127.22|128.99|126.79|0
1637323500000|2021-11-19 12:05:00|128.74|126.54|127.63|125.43|128.91|126.71|127.55|125.35|0
1637323800000|2021-11-19 12:10:00|127.72|125.52|129.16|126.96|129.42|127.22|127.72|125.52|0
1637324100000|2021-11-19 12:15:00|129.07|126.87|128.99|126.79|129.5|127.3|128.9|126.7|0
1637324400000|2021-11-19 12:20:00|129.07|126.87|128.64|126.44|129.16|126.96|128.64|126.44|0
1637324700000|2021-11-19 12:25:00|128.73|126.53|127.87|125.67|128.9|126.7|127.87|125.67|0
1637325000000|2021-11-19 12:30:00|127.96|125.76|127.15|124.95|128.04|125.84|126.81|124.61|0
1637325300000|2021-11-19 12:35:00|127.06|124.86|128.08|125.88|128.12|125.92|126.55|124.35|0
1637325600000|2021-11-19 12:40:00|127.99|125.79|129.19|126.99|129.36|127.16|127.99|125.79|0
1637325900000|2021-11-19 12:45:00|129.27|127.07|128.93|126.73|129.7|127.5|128.67|126.47|0
1637326200000|2021-11-19 12:50:00|128.84|126.64|129.82|127.62|130.16|127.96|128.75|126.55|0
1637326500000|2021-11-19 12:55:00|129.91|127.71|129.78|127.58|130.21|128.01|129.65|127.45|0
1637326800000|2021-11-19 13:00:00|129.65|127.45|129.64|127.44|129.9|127.7|129.47|127.27|0
1637327100000|2021-11-19 13:05:00|129.73|127.53|129.13|126.93|129.9|127.7|128.79|126.59|0
1637327400000|2021-11-19 13:10:00|129.04|126.84|129.98|127.78|130.33|128.13|129.04|126.84|0
1637327700000|2021-11-19 13:15:00|130.03|127.83|129.98|127.78|130.32|128.12|129.81|127.61|0
1637328000000|2021-11-19 13:20:00|130.06|127.86|129.12|126.92|130.15|127.95|129.12|126.92|0
1637328300000|2021-11-19 13:25:00|129.29|127.09|128.95|126.75|130.23|128.03|128.95|126.75|0
1637328600000|2021-11-19 13:30:00|128.86|126.66|129.46|127.26|129.97|127.77|128.77|126.57|0
1637328900000|2021-11-19 13:35:00|129.54|127.34|128.94|126.74|129.54|127.34|128.85|126.65|0
1637329200000|2021-11-19 13:40:00|128.9|126.7|126.54|124.34|129.27|127.07|126.38|124.18|0
1637329500000|2021-11-19 13:45:00|126.46|124.26|126.37|124.17|126.54|124.34|126.12|123.92|0
1637329800000|2021-11-19 13:50:00|126.46|124.26|126.03|123.83|126.79|124.59|125.7|123.5|0
1637330100000|2021-11-19 13:55:00|125.95|123.75|126.45|124.25|126.54|124.34|125.7|123.5|0
1637330400000|2021-11-19 14:00:00|126.62|124.42|127.72|125.52|127.72|125.52|126.62|124.42|0
1637330700000|2021-11-19 14:05:00|127.63|125.43|127.29|125.09|127.89|125.69|126.78|124.58|0
1637331000000|2021-11-19 14:10:00|127.38|125.18|125.43|123.23|127.55|125.35|125.18|122.98|0
1637331300000|2021-11-19 14:15:00|125.52|123.32|124.18|121.98|125.68|123.48|123.1|120.9|0
1637331600000|2021-11-19 14:20:00|124.09|121.89|124.42|122.22|124.84|122.64|123.34|121.14|0
1637331900000|2021-11-19 14:25:00|123.84|121.64|124.17|121.97|125.26|123.06|123.34|121.14|0
1637332200000|2021-11-19 14:30:00|123.92|121.72|124.99|122.79|126.78|124.58|123.75|121.55|0
1637332500000|2021-11-19 14:35:00|124.74|122.54|124.71|122.51|125.3|123.1|123.49|121.29|0
1637332800000|2021-11-19 14:40:00|124.54|122.34|123.7|121.5|125.38|123.18|123.7|121.5|0
1637333100000|2021-11-19 14:45:00|123.37|121.17|124.03|121.83|125.04|122.84|123.04|120.84|0
1637333400000|2021-11-19 14:50:00|123.95|121.75|123.45|121.25|124.62|122.42|123.45|121.25|0
1637333700000|2021-11-19 14:55:00|123.62|121.42|121.88|119.68|123.87|121.67|121.79|119.59|0
1637334000000|2021-11-19 15:00:00|121.79|119.59|124.78|122.58|124.86|122.66|121.79|119.59|0
1637334300000|2021-11-19 15:05:00|124.69|122.49|125.99|123.79|126.59|124.39|124.36|122.16|0
1637334600000|2021-11-19 15:10:00|126.07|123.87|125.48|123.28|126.91|124.71|125.48|123.28|0
1637334900000|2021-11-19 15:15:00|125.4|123.2|125.48|123.28|126.57|124.37|125.19|122.99|0
1637335200000|2021-11-19 15:20:00|125.4|123.2|126.15|123.95|126.32|124.12|125.23|123.03|0
1637335500000|2021-11-19 15:25:00|126.02|123.82|127.66|125.46|127.83|125.63|125.81|123.61|0
1637335800000|2021-11-19 15:30:00|127.75|125.55|126.39|124.19|127.92|125.72|126.39|124.19|0
1637336100000|2021-11-19 15:35:00|126.48|124.28|125.96|123.76|127.13|124.93|125.96|123.76|0
1637336400000|2021-11-19 15:40:00|126.04|123.84|125.37|123.17|126.21|124.01|125.04|122.84|0
1637336700000|2021-11-19 15:45:00|125.29|123.09|125.87|123.67|126.62|124.42|125.2|123|0
1637337000000|2021-11-19 15:50:00|125.78|123.58|126.53|124.33|127.42|125.22|125.45|123.25|0
1637337300000|2021-11-19 15:55:00|126.45|124.25|126.45|124.25|126.62|124.42|125.61|123.41|0
1637337600000|2021-11-19 16:00:00|126.53|124.33|124.86|122.66|126.62|124.42|124.86|122.66|0
1637337900000|2021-11-19 16:05:00|124.78|122.58|125.11|122.91|125.44|123.24|124.61|122.41|0
1637338200000|2021-11-19 16:10:00|125.19|122.99|124.85|122.65|125.27|123.07|124.52|122.32|0
1637338500000|2021-11-19 16:15:00|124.77|122.57|124.19|121.99|124.77|122.57|123.94|121.74|0
1637338800000|2021-11-19 16:20:00|124.1|121.9|124.52|122.32|124.77|122.57|123.94|121.74|0
1637339100000|2021-11-19 16:25:00|124.43|122.23|124.1|121.9|124.93|122.73|124.1|121.9|0
1637339400000|2021-11-19 16:30:00|124.02|121.82|123.02|120.82|125.61|123.41|122.57|120.37|0
1637339700000|2021-11-19 16:35:00|122.94|120.74|122.53|120.33|122.94|120.74|122.11|119.91|0
1637340000000|2021-11-19 16:40:00|122.44|120.24|122.44|120.24|122.77|120.57|122.11|119.91|0
1637340300000|2021-11-19 16:45:00|122.4|120.2|122.85|120.65|122.93|120.73|122.11|119.91|0
1637340600000|2021-11-19 16:50:00|122.93|120.73|123.01|120.81|123.34|121.14|122.52|120.32|0
1637340900000|2021-11-19 16:55:00|123.1|120.9|120.9|118.7|123.26|121.06|120.57|118.37|0
1637341200000|2021-11-19 17:00:00|120.86|118.66|120.25|118.05|120.86|118.66|119.68|117.48|0
1637341500000|2021-11-19 17:05:00|120.17|117.97|119.92|117.72|120.17|117.97|119.67|117.47|0
1637341800000|2021-11-19 17:10:00|119.76|117.56|118.77|116.57|119.76|117.56|118.77|116.57|0
1637342100000|2021-11-19 17:15:00|118.94|116.74|119.42|117.22|119.67|117.47|118.94|116.74|0
1637342400000|2021-11-19 17:20:00|119.51|117.31|119.01|116.81|119.75|117.55|119.01|116.81|0
1637342700000|2021-11-19 17:25:00|119.09|116.89|119.38|117.18|119.54|117.34|118.93|116.73|0
1637343000000|2021-11-19 17:30:00|119.37|117.17|118.88|116.68|119.37|117.17|118.8|116.6|0
1637343300000|2021-11-19 17:35:00|118.8|116.6|118.64|116.44|118.8|116.6|117.67|115.47|0
1637343600000|2021-11-19 17:40:00|118.56|116.36|119.29|117.09|119.86|117.66|118.56|116.36|0
1637343900000|2021-11-19 17:45:00|119.37|117.17|119.61|117.41|120.02|117.82|119.28|117.08|0
1637344200000|2021-11-19 17:50:00|119.69|117.49|118.95|116.75|119.77|117.57|118.87|116.67|0
1637344500000|2021-11-19 17:55:00|119.04|116.84|119.69|117.49|119.69|117.49|118.87|116.67|0
1637344800000|2021-11-19 18:00:00|119.6|117.4|119.68|117.48|120.09|117.89|119.52|117.32|0
1637345100000|2021-11-19 18:05:00|119.6|117.4|119.52|117.32|119.68|117.48|119.27|117.07|0
1637345400000|2021-11-19 18:10:00|119.43|117.23|120.33|118.13|120.83|118.63|119.27|117.07|0
1637345700000|2021-11-19 18:15:00|120.25|118.05|120.82|118.62|121.4|119.2|120|117.8|0
1637346000000|2021-11-19 18:20:00|120.74|118.54|121.07|118.87|121.23|119.03|120.66|118.46|0
1637346300000|2021-11-19 18:25:00|120.98|118.78|123.22|121.02|123.31|121.11|120.98|118.78|0
1637346600000|2021-11-19 18:30:00|123.3|121.1|123.22|121.02|123.47|121.27|122.64|120.44|0
1637346900000|2021-11-19 18:35:00|123.14|120.94|124.6|122.4|124.98|122.78|123.05|120.85|0
1637347200000|2021-11-19 18:40:00|124.52|122.32|123.97|121.77|125.57|123.37|123.97|121.77|0
1637347500000|2021-11-19 18:45:00|124.05|121.85|124.05|121.85|124.89|122.69|124.05|121.85|0
1637347800000|2021-11-19 18:50:00|123.88|121.68|122.83|120.63|123.88|121.68|122.79|120.59|0
1637348100000|2021-11-19 18:55:00|122.79|120.59|122.21|120.01|122.87|120.67|122.21|120.01|0
1637348400000|2021-11-19 19:00:00|122.17|119.97|122.29|120.09|122.54|120.34|122.04|119.84|0
1637348700000|2021-11-19 19:05:00|122.2|120|121.79|119.59|122.37|120.17|121.79|119.59|0
1637349000000|2021-11-19 19:10:00|121.83|119.63|121.7|119.5|122.12|119.92|121.37|119.17|0
1637349300000|2021-11-19 19:15:00|121.66|119.46|121.61|119.41|121.95|119.75|121.2|119|0
1637349600000|2021-11-19 19:20:00|121.53|119.33|121.45|119.25|121.7|119.5|121.2|119|0
1637349900000|2021-11-19 19:25:00|121.36|119.16|124.14|121.94|124.14|121.94|120.88|118.68|0
1637350200000|2021-11-19 19:30:00|124.05|121.85|124.64|122.44|125.22|123.02|123.55|121.35|0
1637350500000|2021-11-19 19:35:00|124.72|122.52|124.63|122.43|124.97|122.77|124.3|122.1|0
1637350800000|2021-11-19 19:40:00|124.55|122.35|124.3|122.1|124.8|122.6|123.88|121.68|0
1637351100000|2021-11-19 19:45:00|124.21|122.01|124.29|122.09|124.63|122.43|123.96|121.76|0
1637351400000|2021-11-19 19:50:00|124.21|122.01|123.71|121.51|124.55|122.35|123.71|121.51|0
1637351700000|2021-11-19 19:55:00|123.62|121.42|124.21|122.01|124.37|122.17|123.62|121.42|0
1637352000000|2021-11-19 20:00:00|124.29|122.09|124.54|122.34|124.54|122.34|123.7|121.5|0
1637352300000|2021-11-19 20:05:00|124.45|122.25|124.28|122.08|124.87|122.67|124.12|121.92|0
1637352600000|2021-11-19 20:10:00|124.37|122.17|125.12|122.92|125.29|123.09|124.37|122.17|0
1637352900000|2021-11-19 20:15:00|125.2|123|125.28|123.08|125.79|123.59|125.03|122.83|0
1637353200000|2021-11-19 20:20:00|125.12|122.92|124.94|122.74|125.62|123.42|124.86|122.66|0
1637353500000|2021-11-19 20:25:00|124.86|122.66|124.73|122.53|125.36|123.16|124.61|122.41|0
1637353800000|2021-11-19 20:30:00|124.86|122.66|124.6|122.4|125.03|122.83|124.52|122.32|0
1637354100000|2021-11-19 20:35:00|124.69|122.49|125.1|122.9|125.27|123.07|124.31|122.11|0
1637354400000|2021-11-19 20:40:00|125.02|122.82|125.86|123.66|125.86|123.66|125.02|122.82|0
1637354700000|2021-11-19 20:45:00|125.77|123.57|125.18|122.98|126.54|124.34|125.1|122.9|0
1637355000000|2021-11-19 20:50:00|125.43|123.23|126.28|124.08|126.62|124.42|125.27|123.07|0
1637355300000|2021-11-19 20:55:00|126.36|124.16|125.68|123.48|126.61|124.41|125.18|122.98|0
1637355600000|2021-11-19 21:00:00|125.6|123.4|125.85|123.65|126.02|123.82|125.6|123.4|0
1637355900000|2021-11-19 21:05:00|125.76|123.56|126.01|123.81|126.1|123.9|125.09|122.89|0
1637356200000|2021-11-19 21:10:00|125.85|123.65|125.34|123.14|125.93|123.73|125.17|122.97|0
1637568300000|2021-11-22 08:05:00|120.09|117.89|120|117.8|120.25|118.05|119.84|117.64|0
1637568600000|2021-11-22 08:10:00|119.92|117.72|120.24|118.04|120.33|118.13|119.92|117.72|0
1637568900000|2021-11-22 08:15:00|120.16|117.96|119.75|117.55|120.24|118.04|119.67|117.47|0
1637569200000|2021-11-22 08:20:00|119.67|117.47|119.26|117.06|119.67|117.47|119.02|116.82|0
1637569500000|2021-11-22 08:25:00|119.18|116.98|119.83|117.63|120.32|118.12|119.18|116.98|0
1637569800000|2021-11-22 08:30:00|119.75|117.55|119.34|117.14|119.91|117.71|119.28|117.08|0
1637570100000|2021-11-22 08:35:00|119.25|117.05|119.41|117.21|119.74|117.54|119.25|117.05|0
1637570400000|2021-11-22 08:40:00|119.5|117.3|119.66|117.46|119.74|117.54|119.49|117.29|0
1637570700000|2021-11-22 08:45:00|119.7|117.5|119.73|117.53|119.82|117.62|119.33|117.13|0
1637571000000|2021-11-22 08:50:00|119.82|117.62|119.98|117.78|120.22|118.02|119.73|117.53|0
1637571300000|2021-11-22 08:55:00|119.89|117.69|119.73|117.53|120.14|117.94|119.73|117.53|0
1637571600000|2021-11-22 09:00:00|119.81|117.61|119.48|117.28|120.14|117.94|119.48|117.28|0
1637571900000|2021-11-22 09:05:00|119.4|117.2|119.48|117.28|119.64|117.44|119.32|117.12|0
1637572200000|2021-11-22 09:10:00|119.56|117.36|119.56|117.36|119.64|117.44|119.23|117.03|0
1637572500000|2021-11-22 09:15:00|119.52|117.32|119.39|117.19|119.56|117.36|119.15|116.95|0
1637572800000|2021-11-22 09:20:00|118.44|116.24|118.27|116.07|118.52|116.32|118.27|116.07|0
1637573100000|2021-11-22 09:25:00|118.31|116.11|117.86|115.66|118.31|116.11|117.78|115.58|0
1637573400000|2021-11-22 09:30:00|117.78|115.58|118.18|115.98|118.27|116.07|117.78|115.58|0
1637573700000|2021-11-22 09:35:00|118.1|115.9|118.59|116.39|118.59|116.39|118.1|115.9|0
1637574000000|2021-11-22 09:40:00|118.67|116.47|118.75|116.55|118.75|116.55|118.59|116.39|0
1637574300000|2021-11-22 09:45:00|118.83|116.63|118.99|116.79|119.07|116.87|118.67|116.47|0
1637574600000|2021-11-22 09:50:00|119.07|116.87|118.58|116.38|119.07|116.87|118.5|116.3|0
1637574900000|2021-11-22 09:55:00|118.5|116.3|118.49|116.29|118.58|116.38|118.25|116.05|0
1637575200000|2021-11-22 10:00:00|118.41|116.21|118.33|116.13|118.49|116.29|118.09|115.89|0
1637575500000|2021-11-22 10:05:00|118.25|116.05|117.84|115.64|118.25|116.05|117.84|115.64|0
1637575800000|2021-11-22 10:10:00|117.76|115.56|117.92|115.72|118|115.8|117.52|115.32|0
1637576100000|2021-11-22 10:15:00|117.84|115.64|117.84|115.64|118.08|115.88|117.84|115.64|0
1637576400000|2021-11-22 10:20:00|117.92|115.72|117.91|115.71|118|115.8|117.83|115.63|0
1637576700000|2021-11-22 10:25:00|117.83|115.63|118.07|115.87|118.28|116.08|117.75|115.55|0
1637577000000|2021-11-22 10:30:00|118.11|115.91|118.31|116.11|118.31|116.11|117.99|115.79|0
1637577300000|2021-11-22 10:35:00|118.39|116.19|118.23|116.03|118.48|116.28|118.15|115.95|0
1637577600000|2021-11-22 10:40:00|118.31|116.11|118.23|116.03|118.47|116.27|118.15|115.95|0
1637577900000|2021-11-22 10:45:00|118.27|116.07|118.39|116.19|118.39|116.19|118.22|116.02|0
1637578200000|2021-11-22 10:50:00|118.3|116.1|118.46|116.26|118.71|116.51|118.27|116.07|0
1637578500000|2021-11-22 10:55:00|118.38|116.18|118.3|116.1|118.54|116.34|118.22|116.02|0
1637578800000|2021-11-22 11:00:00|118.38|116.18|118.1|115.9|118.38|116.18|117.97|115.77|0
1637579100000|2021-11-22 11:05:00|118.13|115.93|117.73|115.53|118.21|116.01|117.73|115.53|0
1637579400000|2021-11-22 11:10:00|117.81|115.61|117.72|115.52|117.81|115.61|117.64|115.44|0
1637579700000|2021-11-22 11:15:00|117.8|115.6|117.48|115.28|117.88|115.68|117.4|115.2|0
1637580000000|2021-11-22 11:20:00|117.56|115.36|117.39|115.19|117.56|115.36|117.31|115.11|0
1637580300000|2021-11-22 11:25:00|117.31|115.11|117.63|115.43|117.72|115.52|117.23|115.03|0
1637580600000|2021-11-22 11:30:00|117.72|115.52|117.47|115.27|117.88|115.68|117.47|115.27|0
1637580900000|2021-11-22 11:35:00|117.51|115.31|116.74|114.54|117.51|115.31|116.58|114.38|0
1637581200000|2021-11-22 11:40:00|116.66|114.46|117.22|115.02|117.3|115.1|116.42|114.22|0
1637581500000|2021-11-22 11:45:00|117.14|114.94|117.14|114.94|117.22|115.02|117.06|114.86|0
1637581800000|2021-11-22 11:50:00|117.1|114.9|118.51|116.31|119|116.8|117.1|114.9|0
1637582100000|2021-11-22 11:55:00|118.43|116.23|118.92|116.72|119.16|116.96|118.43|116.23|0
1637582400000|2021-11-22 12:00:00|119|116.8|118.59|116.39|119|116.8|118.1|115.9|0
1637582700000|2021-11-22 12:05:00|118.67|116.47|118.5|116.3|118.67|116.47|118.02|115.82|0
1637583000000|2021-11-22 12:10:00|118.58|116.38|118.99|116.79|119.07|116.87|118.42|116.22|0
1637583300000|2021-11-22 12:15:00|118.91|116.71|119.31|117.11|119.4|117.2|118.58|116.38|0
1637583600000|2021-11-22 12:20:00|119.36|117.16|119.33|117.13|119.8|117.6|119.08|116.88|0
1637583900000|2021-11-22 12:25:00|119.24|117.04|119.32|117.12|119.41|117.21|119.08|116.88|0
1637584200000|2021-11-22 12:30:00|119.41|117.21|118.91|116.71|119.41|117.21|118.59|116.39|0
1637584500000|2021-11-22 12:35:00|118.83|116.63|118.75|116.55|118.99|116.79|118.67|116.47|0
1637584800000|2021-11-22 12:40:00|118.66|116.46|118.83|116.63|118.91|116.71|118.66|116.46|0
1637585100000|2021-11-22 12:45:00|118.74|116.54|118.58|116.38|118.83|116.63|118.5|116.3|0
1637585400000|2021-11-22 12:50:00|118.5|116.3|118.82|116.62|118.82|116.62|118.5|116.3|0
1637585700000|2021-11-22 12:55:00|118.74|116.54|119.06|116.86|119.47|117.27|118.74|116.54|0
1637586000000|2021-11-22 13:00:00|119.23|117.03|119.14|116.94|119.47|117.27|119.06|116.86|0
1637586300000|2021-11-22 13:05:00|119.06|116.86|119.79|117.59|119.84|117.64|118.98|116.78|0
1637586600000|2021-11-22 13:10:00|119.71|117.51|120.2|118|120.2|118|119.46|117.26|0
1637586900000|2021-11-22 13:15:00|120.12|117.92|120.53|118.33|120.69|118.49|120.04|117.84|0
1637587200000|2021-11-22 13:20:00|120.61|118.41|120.11|117.91|120.69|118.49|120.11|117.91|0
1637587500000|2021-11-22 13:25:00|120.19|117.99|119.78|117.58|120.19|117.99|119.78|117.58|0
1637587800000|2021-11-22 13:30:00|119.86|117.66|118.96|116.76|119.86|117.66|118.88|116.68|0
1637588100000|2021-11-22 13:35:00|119.04|116.84|119.04|116.84|119.29|117.09|118.96|116.76|0
1637588400000|2021-11-22 13:40:00|119.12|116.92|119.12|116.92|119.45|117.25|118.87|116.67|0
1637588700000|2021-11-22 13:45:00|119.04|116.84|119.03|116.83|119.12|116.92|118.87|116.67|0
1637589000000|2021-11-22 13:50:00|119.12|116.92|118.7|116.5|119.2|117|118.62|116.42|0
1637589300000|2021-11-22 13:55:00|118.62|116.42|118.21|116.01|118.62|116.42|117.81|115.61|0
1637589600000|2021-11-22 14:00:00|118.05|115.85|116.6|114.4|118.29|116.09|116.27|114.07|0
1637589900000|2021-11-22 14:05:00|116.68|114.48|116.99|114.79|117.4|115.2|116.67|114.47|0
1637590200000|2021-11-22 14:10:00|117.08|114.88|117.23|115.03|117.24|115.04|116.59|114.39|0
1637590500000|2021-11-22 14:15:00|117.31|115.11|117.47|115.27|117.8|115.6|117.07|114.87|0
1637590800000|2021-11-22 14:20:00|117.64|115.44|118.28|116.08|118.28|116.08|117.55|115.35|0
1637591100000|2021-11-22 14:25:00|118.2|116|117.31|115.11|118.28|116.08|117.15|114.95|0
1637591400000|2021-11-22 14:30:00|117.06|114.86|115.5|113.3|118.21|116.01|115.38|113.18|0
1637591700000|2021-11-22 14:35:00|115.42|113.22|115.65|113.45|116.05|113.85|113.99|111.79|0
1637592000000|2021-11-22 14:40:00|115.49|113.29|114.93|112.73|116.61|114.41|114.93|112.73|0
1637592300000|2021-11-22 14:45:00|114.69|112.49|112.72|110.52|115.73|113.53|112.72|110.52|0
1637592600000|2021-11-22 14:50:00|112.57|110.37|112.22|110.02|113.12|110.92|111.79|109.59|0
1637592900000|2021-11-22 14:55:00|112.02|109.82|113.45|111.25|114.23|112.03|111.4|109.2|0
1637593200000|2021-11-22 15:00:00|113.13|110.93|112.13|109.93|113.13|110.93|111.28|109.08|0
1637593500000|2021-11-22 15:05:00|111.97|109.77|111.89|109.69|112.82|110.62|111.89|109.69|0
1637593800000|2021-11-22 15:10:00|111.81|109.61|111.66|109.46|112.05|109.85|111.43|109.23|0
1637594100000|2021-11-22 15:15:00|111.5|109.3|111.66|109.46|111.66|109.46|110.89|108.69|0
1637594400000|2021-11-22 15:20:00|111.58|109.38|111.04|108.84|111.73|109.53|111.04|108.84|0
1637594700000|2021-11-22 15:25:00|111.12|108.92|111.8|109.6|112.11|109.91|111.12|108.92|0
1637595000000|2021-11-22 15:30:00|111.73|109.53|111.19|108.99|111.73|109.53|111.03|108.83|0
1637595300000|2021-11-22 15:35:00|111.26|109.06|111.57|109.37|111.72|109.52|111.19|108.99|0
1637595600000|2021-11-22 15:40:00|111.64|109.44|111.87|109.67|111.87|109.67|111.49|109.29|0
1637595900000|2021-11-22 15:45:00|111.95|109.75|112.41|110.21|112.57|110.37|111.87|109.67|0
1637596200000|2021-11-22 15:50:00|112.33|110.13|112.56|110.36|112.64|110.44|111.95|109.75|0
1637596500000|2021-11-22 15:55:00|112.48|110.28|113.02|110.82|113.49|111.29|112.33|110.13|0
1637596800000|2021-11-22 16:00:00|112.95|110.75|113.96|111.76|114.11|111.91|112.79|110.59|0
1637597100000|2021-11-22 16:05:00|114.11|111.91|114.66|112.46|114.97|112.77|113.72|111.52|0
1637597400000|2021-11-22 16:10:00|114.74|112.54|114.34|112.14|114.97|112.77|114.19|111.99|0
1637597700000|2021-11-22 16:15:00|114.42|112.22|114.65|112.45|114.73|112.53|114.26|112.06|0
1637598000000|2021-11-22 16:20:00|114.57|112.37|114.49|112.29|115.12|112.92|114.1|111.9|0
1637598300000|2021-11-22 16:25:00|114.57|112.37|114.49|112.29|115.43|113.23|114.41|112.21|0
1637598600000|2021-11-22 16:30:00|114.41|112.21|114.02|111.82|114.8|112.6|113.74|111.54|0
1637598900000|2021-11-22 16:35:00|114.09|111.89|114.33|112.13|114.56|112.36|113.62|111.42|0
1637599200000|2021-11-22 16:40:00|114.4|112.2|115.58|113.38|115.66|113.46|114.25|112.05|0
1637599500000|2021-11-22 16:45:00|115.51|113.31|117.33|115.13|117.41|115.21|115.11|112.91|0
1637599800000|2021-11-22 16:50:00|117.17|114.97|120.9|118.7|120.98|118.78|116.02|113.82|0
1637600100000|2021-11-22 16:55:00|121.15|118.95|122.28|120.08|124.38|122.18|120.9|118.7|0
1637600400000|2021-11-22 17:00:00|122.45|120.25|121.71|119.51|123.69|121.49|120.64|118.44|0
1637600700000|2021-11-22 17:05:00|121.62|119.42|121.78|119.58|122.53|120.33|120.8|118.6|0
1637601000000|2021-11-22 17:10:00|121.7|119.5|122.03|119.83|122.28|120.08|120.8|118.6|0
1637601300000|2021-11-22 17:15:00|122.11|119.91|122.27|120.07|122.85|120.65|120.47|118.27|0
1637601600000|2021-11-22 17:20:00|122.11|119.91|123.59|121.39|123.76|121.56|121.86|119.66|0
1637601900000|2021-11-22 17:25:00|123.51|121.31|121.69|119.49|123.51|121.31|121.24|119.04|0
1637602200000|2021-11-22 17:30:00|121.77|119.57|120.95|118.75|122.02|119.82|120.71|118.51|0
1637602500000|2021-11-22 17:35:00|121.03|118.83|120.13|117.93|121.52|119.32|119.97|117.77|0
1637602800000|2021-11-22 17:40:00|119.97|117.77|118.51|116.31|121.45|119.25|118.51|116.31|0
1637603100000|2021-11-22 17:45:00|118.59|116.39|118.35|116.15|119.47|117.27|118.03|115.83|0
1637603400000|2021-11-22 17:50:00|118.27|116.07|119.81|117.61|120.05|117.85|118.19|115.99|0
1637603700000|2021-11-22 17:55:00|119.72|117.52|119.48|117.28|120.13|117.93|118.67|116.47|0
1637604000000|2021-11-22 18:00:00|119.56|117.36|120.21|118.01|120.62|118.42|119.48|117.28|0
1637604300000|2021-11-22 18:05:00|120.29|118.09|120.29|118.09|120.37|118.17|119.47|117.27|0
1637604600000|2021-11-22 18:10:00|120.2|118|119.71|117.51|120.28|118.08|119.47|117.27|0
1637604900000|2021-11-22 18:15:00|119.55|117.35|118.58|116.38|119.63|117.43|118.5|116.3|0
1637605200000|2021-11-22 18:20:00|118.66|116.46|118.25|116.05|118.9|116.7|118.09|115.89|0
1637605500000|2021-11-22 18:25:00|118.17|115.97|118.57|116.37|118.98|116.78|118.09|115.89|0
1637605800000|2021-11-22 18:30:00|118.49|116.29|118.57|116.37|118.65|116.45|117.92|115.72|0
1637606100000|2021-11-22 18:35:00|118.65|116.45|118.81|116.61|118.89|116.69|117.92|115.72|0
1637606400000|2021-11-22 18:40:00|118.85|116.65|118.56|116.36|119.54|117.34|118.48|116.28|0
1637606700000|2021-11-22 18:45:00|118.64|116.44|119.13|116.93|119.13|116.93|118.4|116.2|0
1637607000000|2021-11-22 18:50:00|119.17|116.97|119.12|116.92|119.29|117.09|118.64|116.44|0
1637607300000|2021-11-22 18:55:00|119.04|116.84|119.44|117.24|119.61|117.41|118.64|116.44|0
1637607600000|2021-11-22 19:00:00|119.28|117.08|117.67|115.47|119.77|117.57|117.59|115.39|0
1637607900000|2021-11-22 19:05:00|117.75|115.55|118.39|116.19|118.55|116.35|117.59|115.39|0
1637608200000|2021-11-22 19:10:00|118.31|116.11|118.06|115.86|118.87|116.67|118.06|115.86|0
1637608500000|2021-11-22 19:15:00|118.14|115.94|118.38|116.18|118.54|116.34|117.82|115.62|0
1637608800000|2021-11-22 19:20:00|118.34|116.14|118.3|116.1|118.86|116.66|117.98|115.78|0
1637609100000|2021-11-22 19:25:00|118.46|116.26|118.38|116.18|119.02|116.82|118.29|116.09|0
1637609400000|2021-11-22 19:30:00|118.29|116.09|118.05|115.85|118.54|116.34|117.41|115.21|0
1637609700000|2021-11-22 19:35:00|118.13|115.93|117.25|115.05|118.13|115.93|117.09|114.89|0
1637610000000|2021-11-22 19:40:00|117.33|115.13|117.24|115.04|117.65|115.45|117|114.8|0
1637610300000|2021-11-22 19:45:00|117.16|114.96|116.68|114.48|117.48|115.28|116.36|114.16|0
1637610600000|2021-11-22 19:50:00|116.6|114.4|116.76|114.56|116.92|114.72|115.8|113.6|0
1637610900000|2021-11-22 19:55:00|116.84|114.64|115.57|113.37|116.84|114.64|115.26|113.06|0
1637611200000|2021-11-22 20:00:00|115.49|113.29|114.62|112.42|116.05|113.85|114.31|112.11|0
1637611500000|2021-11-22 20:05:00|114.54|112.34|114.38|112.18|114.94|112.74|114.31|112.11|0
1637611800000|2021-11-22 20:10:00|114.3|112.1|114.93|112.73|115.01|112.81|113.6|111.4|0
1637612100000|2021-11-22 20:15:00|115.09|112.89|115.72|113.52|115.8|113.6|114.85|112.65|0
1637612400000|2021-11-22 20:20:00|115.64|113.44|115.88|113.68|116.12|113.92|115.24|113.04|0
1637612700000|2021-11-22 20:25:00|115.8|113.6|116.99|114.79|116.99|114.79|115.64|113.44|0
1637613000000|2021-11-22 20:30:00|117.07|114.87|117.15|114.95|117.47|115.27|116.91|114.71|0
1637613300000|2021-11-22 20:35:00|117.31|115.11|118.27|116.07|118.27|116.07|116.75|114.55|0
1637613600000|2021-11-22 20:40:00|118.11|115.91|120.87|118.67|120.95|118.75|117.95|115.75|0
1637613900000|2021-11-22 20:45:00|120.95|118.75|123.07|120.87|123.15|120.95|117.82|115.62|0
1637614200000|2021-11-22 20:50:00|123.45|121.25|128.17|125.97|128.17|125.97|123.4|121.2|0
1637614500000|2021-11-22 20:55:00|128.25|126.05|131.85|129.65|132.02|129.82|127.91|125.71|0
1637614800000|2021-11-22 21:00:00|131.5|129.3|131.42|129.22|133.51|131.31|131.02|128.82|0
1637615100000|2021-11-22 21:05:00|131.33|129.13|130.67|128.47|131.42|129.22|130.41|128.21|0
1637615400000|2021-11-22 21:10:00|130.58|128.38|128.49|126.29|130.67|128.47|128.4|126.2|0
1637615700000|2021-11-22 21:15:00|129.38|126.78|129.37|126.77|129.81|127.21|129.29|126.69|0
1637616000000|2021-11-22 21:20:00|129.29|126.69|129.03|126.43|129.46|126.86|128.77|126.17|0
1637616300000|2021-11-22 21:25:00|128.94|126.34|129.71|127.11|129.71|127.11|128.77|126.17|0
1637616600000|2021-11-22 21:30:00|129.8|127.2|130.06|127.46|130.23|127.63|129.28|126.68|0
1637616900000|2021-11-22 21:35:00|130.15|127.55|130.23|127.63|130.75|128.15|130.06|127.46|0
1637617200000|2021-11-22 21:40:00|130.32|127.72|129.71|127.11|130.32|127.72|129.62|127.02|0
1637617500000|2021-11-22 21:45:00|129.62|127.02|129.7|127.1|129.96|127.36|129.53|126.93|0
1637617800000|2021-11-22 21:50:00|129.62|127.02|129.01|126.41|129.79|127.19|129.01|126.41|0
1637618100000|2021-11-22 21:55:00|128.92|126.32|128.45|125.85|128.92|126.32|128.4|125.8|0
1637618400000|2021-11-22 22:00:00|128.46|125.86|128.41|125.81|128.57|125.97|128.3|125.7|0
1637618700000|2021-11-22 22:05:00|128.35|125.75|128.51|125.91|128.51|125.91|128.35|125.75|0
1637619000000|2021-11-22 22:10:00|128.52|125.92|128.48|125.88|128.52|125.92|128.48|125.88|0
1637619300000|2021-11-22 22:15:00|128.47|125.87|128.56|125.96|128.56|125.96|128.47|125.87|0
1637619600000|2021-11-22 22:20:00|128.57|125.97|128.54|125.94|128.57|125.97|128.5|125.9|0
1637619900000|2021-11-22 22:25:00|128.5|125.9|128.59|125.99|128.59|125.99|128.5|125.9|0
1637620200000|2021-11-22 22:30:00|128.6|126|128.62|126.02|128.62|126.02|128.56|125.96|0
1637620500000|2021-11-22 22:35:00|128.66|126.06|128.6|126|128.66|126.06|128.6|126|0
1637620800000|2021-11-22 22:40:00|128.61|126.01|128.6|126|128.61|126.01|128.59|125.99|0
1637621100000|2021-11-22 22:45:00|128.69|126.09|128.56|125.96|128.69|126.09|128.56|125.96|0
1637621400000|2021-11-22 22:50:00|128.55|125.95|128.56|125.96|128.6|126|128.52|125.92|0
1637621700000|2021-11-22 22:55:00|128.52|125.92|128.53|125.93|128.56|125.96|128.41|125.81|0
1637622000000|2021-11-22 23:00:00|128.07|125.47|127.34|124.74|128.07|125.47|127.17|124.57|0
1637622300000|2021-11-22 23:05:00|127.3|124.7|127.42|124.82|127.85|125.25|127.17|124.57|0
1637622600000|2021-11-22 23:10:00|127.34|124.74|127.5|124.9|127.5|124.9|127.16|124.56|0
1637622900000|2021-11-22 23:15:00|127.42|124.82|127.5|124.9|127.59|124.99|127.16|124.56|0
1637623200000|2021-11-22 23:20:00|127.41|124.81|127.67|125.07|127.84|125.24|127.41|124.81|0
1637623500000|2021-11-22 23:25:00|127.75|125.15|127.58|124.98|127.84|125.24|127.5|124.9|0
1637623800000|2021-11-22 23:30:00|127.54|124.94|127.92|125.32|128.09|125.49|127.49|124.89|0
1637624100000|2021-11-22 23:35:00|128.01|125.41|127.75|125.15|128.01|125.41|127.66|125.06|0
1637624400000|2021-11-22 23:40:00|127.79|125.19|128.17|125.57|128.17|125.57|127.57|124.97|0
1637624700000|2021-11-22 23:45:00|128.09|125.49|128.25|125.65|128.43|125.83|128|125.4|0
1637625000000|2021-11-22 23:50:00|128.21|125.61|127.99|125.39|128.21|125.61|127.91|125.31|0
1637625300000|2021-11-22 23:55:00|127.91|125.31|127.99|125.39|128.08|125.48|127.82|125.22|0
1637625600000|2021-11-23 00:00:00|127.91|125.31|128.33|125.73|128.85|126.25|127.91|125.31|0
1637625900000|2021-11-23 00:05:00|128.42|125.82|128.41|125.81|128.93|126.33|128.33|125.73|0
1637626200000|2021-11-23 00:10:00|128.33|125.73|128.24|125.64|128.5|125.9|128.07|125.47|0
1637626500000|2021-11-23 00:15:00|128.33|125.73|127.47|124.87|128.33|125.73|127.38|124.78|0
1637626800000|2021-11-23 00:20:00|127.55|124.95|127.42|124.82|127.72|125.12|127.29|124.69|0
1637627100000|2021-11-23 00:25:00|127.38|124.78|126.69|124.09|127.42|124.82|126.69|124.09|0
1637627400000|2021-11-23 00:30:00|126.78|124.18|127.2|124.6|127.46|124.86|126.69|124.09|0
1637627700000|2021-11-23 00:35:00|127.12|124.52|127.45|124.85|127.54|124.94|127.03|124.43|0
1637628000000|2021-11-23 00:40:00|127.37|124.77|127.11|124.51|127.37|124.77|127.02|124.42|0
1637628300000|2021-11-23 00:45:00|127.02|124.42|127.45|124.85|127.53|124.93|127.02|124.42|0
1637628600000|2021-11-23 00:50:00|127.36|124.76|127.79|125.19|127.87|125.27|127.36|124.76|0
1637628900000|2021-11-23 00:55:00|127.7|125.1|127.61|125.01|127.79|125.19|127.53|124.93|0
1637629200000|2021-11-23 01:00:00|127.53|124.93|127.66|125.06|127.7|125.1|127.19|124.59|0
1637629500000|2021-11-23 01:05:00|127.61|125.01|127.78|125.18|127.95|125.35|127.44|124.84|0
1637629800000|2021-11-23 01:10:00|127.86|125.26|128.64|126.04|128.64|126.04|127.78|125.18|0
1637630100000|2021-11-23 01:15:00|128.72|126.12|128.89|126.29|129.33|126.73|128.72|126.12|0
1637630400000|2021-11-23 01:20:00|128.8|126.2|129.06|126.46|129.23|126.63|128.8|126.2|0
1637630700000|2021-11-23 01:25:00|129.15|126.55|128.97|126.37|129.15|126.55|128.71|126.11|0
1637631000000|2021-11-23 01:30:00|128.89|126.29|128.24|125.64|129.06|126.46|128.11|125.51|0
1637631300000|2021-11-23 01:35:00|128.28|125.68|128.02|125.42|128.45|125.85|127.93|125.33|0
1637631600000|2021-11-23 01:40:00|127.93|125.33|128.36|125.76|128.53|125.93|127.93|125.33|0
1637631900000|2021-11-23 01:45:00|128.45|125.85|129.22|126.62|129.65|127.05|128.36|125.76|0
1637632200000|2021-11-23 01:50:00|129.13|126.53|129.39|126.79|129.39|126.79|128.7|126.1|0
1637632500000|2021-11-23 01:55:00|129.48|126.88|129.13|126.53|129.65|127.05|129.04|126.44|0
1637632800000|2021-11-23 02:00:00|129.04|126.44|129.56|126.96|129.56|126.96|128.95|126.35|0
1637633100000|2021-11-23 02:05:00|129.9|127.3|129.81|127.21|130.16|127.56|129.47|126.87|0
1637633400000|2021-11-23 02:10:00|129.9|127.3|129.51|126.91|129.99|127.39|129.2|126.6|0
1637633700000|2021-11-23 02:15:00|129.46|126.86|129.63|127.03|129.63|127.03|129.12|126.52|0
1637634000000|2021-11-23 02:20:00|129.55|126.95|130.5|127.9|130.5|127.9|129.37|126.77|0
1637634300000|2021-11-23 02:25:00|130.59|127.99|131.11|128.51|131.46|128.86|130.41|127.81|0
1637634600000|2021-11-23 02:30:00|131.54|128.94|132.24|129.64|132.6|130|131.37|128.77|0
1637634900000|2021-11-23 02:35:00|132.16|129.56|131.54|128.94|132.33|129.73|131.45|128.85|0
1637635200000|2021-11-23 02:40:00|131.45|128.85|131.45|128.85|131.8|129.2|131.36|128.76|0
1637635500000|2021-11-23 02:45:00|131.36|128.76|131.71|129.11|131.89|129.29|131.36|128.76|0
1637635800000|2021-11-23 02:50:00|131.62|129.02|131.01|128.41|131.71|129.11|130.92|128.32|0
1637636100000|2021-11-23 02:55:00|130.92|128.32|130.22|127.62|130.92|128.32|130.05|127.45|0
1637636400000|2021-11-23 03:00:00|130.04|127.44|129.61|127.01|130.31|127.71|129.35|126.75|0
1637636700000|2021-11-23 03:05:00|129.52|126.92|130.04|127.44|130.3|127.7|129.52|126.92|0
1637637000000|2021-11-23 03:10:00|130.13|127.53|130.04|127.44|130.21|127.61|129.95|127.35|0
1637637300000|2021-11-23 03:15:00|129.95|127.35|130.03|127.43|130.12|127.52|129.6|127|0
1637637600000|2021-11-23 03:20:00|130.12|127.52|129.68|127.08|130.12|127.52|129.68|127.08|0
1637637900000|2021-11-23 03:25:00|129.77|127.17|129.59|126.99|129.77|127.17|129.25|126.65|0
1637638200000|2021-11-23 03:30:00|129.68|127.08|129.68|127.08|129.94|127.34|129.68|127.08|0
1637638500000|2021-11-23 03:35:00|129.72|127.12|130.02|127.42|130.02|127.42|129.68|127.08|0
1637638800000|2021-11-23 03:40:00|129.93|127.33|130.11|127.51|130.28|127.68|129.93|127.33|0
1637639100000|2021-11-23 03:45:00|130.02|127.42|130.41|127.81|130.71|128.11|130.02|127.42|0
1637639400000|2021-11-23 03:50:00|130.45|127.85|130.1|127.5|130.54|127.94|130.1|127.5|0
1637639700000|2021-11-23 03:55:00|130.14|127.54|130.18|127.58|130.27|127.67|129.92|127.32|0
1637640000000|2021-11-23 04:00:00|130.01|127.41|129.57|126.97|130.1|127.5|129.4|126.8|0
1637640300000|2021-11-23 04:05:00|129.49|126.89|129.92|127.32|129.92|127.32|129.31|126.71|0
1637640600000|2021-11-23 04:10:00|129.88|127.28|129.91|127.31|130|127.4|129.74|127.14|0
1637640900000|2021-11-23 04:15:00|129.83|127.23|130|127.4|130.09|127.49|129.65|127.05|0
1637641200000|2021-11-23 04:20:00|129.91|127.31|129.91|127.31|130|127.4|129.82|127.22|0
1637641500000|2021-11-23 04:25:00|129.87|127.27|129.91|127.31|129.99|127.39|129.73|127.13|0
1637641800000|2021-11-23 04:30:00|129.99|127.39|129.9|127.3|130.08|127.48|129.86|127.26|0
1637642100000|2021-11-23 04:35:00|129.95|127.35|129.73|127.13|129.99|127.39|129.6|127|0
1637642400000|2021-11-23 04:40:00|129.81|127.21|130.07|127.47|130.16|127.56|129.73|127.13|0
1637642700000|2021-11-23 04:45:00|129.98|127.38|129.81|127.21|129.98|127.38|129.72|127.12|0
1637643000000|2021-11-23 04:50:00|129.72|127.12|129.37|126.77|129.81|127.21|129.29|126.69|0
1637643300000|2021-11-23 04:55:00|129.33|126.73|129.11|126.51|129.33|126.73|128.85|126.25|0
1637643600000|2021-11-23 05:00:00|129.07|126.47|129.63|127.03|129.63|127.03|128.85|126.25|0
1637643900000|2021-11-23 05:05:00|129.71|127.11|129.54|126.94|129.71|127.11|129.45|126.85|0
1637644200000|2021-11-23 05:10:00|129.62|127.02|130.05|127.45|130.05|127.45|129.62|127.02|0
1637644500000|2021-11-23 05:15:00|130.14|127.54|130.31|127.71|130.31|127.71|130.05|127.45|0
1637644800000|2021-11-23 05:20:00|130.36|127.76|130.48|127.88|130.66|128.06|130.31|127.71|0
1637645100000|2021-11-23 05:25:00|130.4|127.8|130.83|128.23|130.92|128.32|130.4|127.8|0
1637645400000|2021-11-23 05:30:00|131|128.4|131.09|128.49|131.35|128.75|131|128.4|0
1637645700000|2021-11-23 05:35:00|131|128.4|131.35|128.75|131.7|129.1|131|128.4|0
1637646000000|2021-11-23 05:40:00|131.26|128.66|132.93|130.33|132.93|130.33|131.17|128.57|0
1637646300000|2021-11-23 05:45:00|133.1|130.5|132.57|129.97|133.1|130.5|132.4|129.8|0
1637646600000|2021-11-23 05:50:00|132.62|130.02|132.75|130.15|133.01|130.41|132.57|129.97|0
1637646900000|2021-11-23 05:55:00|132.66|130.06|132.04|129.44|132.74|130.14|132.04|129.44|0
1637647200000|2021-11-23 06:00:00|132.13|129.53|131.51|128.91|132.21|129.61|131.33|128.73|0
1637647500000|2021-11-23 06:05:00|131.42|128.82|131.33|128.73|131.42|128.82|130.98|128.38|0
1637647800000|2021-11-23 06:10:00|131.24|128.64|131.41|128.81|131.59|128.99|131.24|128.64|0
1637648100000|2021-11-23 06:15:00|131.46|128.86|131.94|129.34|131.94|129.34|131.41|128.81|0
1637648400000|2021-11-23 06:20:00|131.9|129.3|132.9|130.3|132.9|130.3|131.76|129.16|0
1637648700000|2021-11-23 06:25:00|132.82|130.22|133.21|130.61|133.34|130.74|132.37|129.77|0
1637649000000|2021-11-23 06:30:00|133.08|130.48|131.84|129.24|133.43|130.83|131.71|129.11|0
1637649300000|2021-11-23 06:35:00|131.93|129.33|132.19|129.59|132.72|130.12|131.93|129.33|0
1637649600000|2021-11-23 06:40:00|132.1|129.5|131.48|128.88|132.1|129.5|131.4|128.8|0
1637649900000|2021-11-23 06:45:00|131.44|128.84|131.66|129.06|131.75|129.15|131.13|128.53|0
1637650200000|2021-11-23 06:50:00|131.75|129.15|131.92|129.32|132.1|129.5|131.66|129.06|0
1637650500000|2021-11-23 06:55:00|132.01|129.41|131.65|129.05|132.23|129.63|131.48|128.88|0
1637650800000|2021-11-23 07:00:00|131.74|129.14|131.82|129.22|132.44|129.84|131.39|128.79|0
1637651100000|2021-11-23 07:05:00|132|129.4|134.83|132.23|135.01|132.41|132|129.4|0
1637651400000|2021-11-23 07:10:00|134.92|132.32|135.73|133.13|135.9|133.3|134.47|131.87|0
1637651700000|2021-11-23 07:15:00|135.82|133.22|135.36|132.76|135.9|133.3|134.92|132.32|0
1637652000000|2021-11-23 07:20:00|135.45|132.85|134.29|131.69|135.72|133.12|133.76|131.16|0
1637652300000|2021-11-23 07:25:00|134.47|131.87|134.51|131.91|135|132.4|134.02|131.42|0
1637652600000|2021-11-23 07:30:00|134.46|131.86|134.82|132.22|135|132.4|134.37|131.77|0
1637652900000|2021-11-23 07:35:00|134.91|132.31|135.71|133.11|136.79|134.19|134.64|132.04|0
1637653200000|2021-11-23 07:40:00|135.8|133.2|134.1|131.5|135.98|133.38|133.74|131.14|0
1637653500000|2021-11-23 07:45:00|134.19|131.59|134.45|131.85|134.72|132.12|134.01|131.41|0
1637653800000|2021-11-23 07:50:00|134.54|131.94|132.68|130.08|134.54|131.94|132.5|129.9|0
1637654100000|2021-11-23 07:55:00|132.5|129.9|133.09|130.49|133.27|130.67|131.5|128.9|0
1637654400000|2021-11-23 08:00:00|133.22|130.62|133.53|130.93|133.62|131.02|132.21|129.61|0
1637654700000|2021-11-23 08:05:00|133.37|131.17|134.57|132.37|134.57|132.37|133.37|131.17|0
1637655000000|2021-11-23 08:10:00|134.66|132.46|135.1|132.9|135.63|133.43|133.46|131.26|0
1637655300000|2021-11-23 08:15:00|134.92|132.72|135.27|133.07|135.54|133.34|133.94|131.74|0
1637655600000|2021-11-23 08:20:00|135.18|132.98|135.85|133.65|136.44|134.24|134.74|132.54|0
1637655900000|2021-11-23 08:25:00|135.81|133.61|137.51|135.31|137.7|135.5|135.72|133.52|0
1637656200000|2021-11-23 08:30:00|137.69|135.49|137.91|135.71|138.84|136.64|136.43|134.23|0
1637656500000|2021-11-23 08:35:00|137.82|135.62|137.1|134.9|138|135.8|136.29|134.09|0
1637656800000|2021-11-23 08:40:00|137.19|134.99|137.01|134.81|138.18|135.98|137.01|134.81|0
1637657100000|2021-11-23 08:45:00|137.19|134.99|138.36|136.16|138.63|136.43|136.56|134.36|0
1637657400000|2021-11-23 08:50:00|138.31|136.11|136.31|134.11|138.36|136.16|135.78|133.58|0
1637657700000|2021-11-23 08:55:00|136.22|134.02|135.64|133.44|137.03|134.83|135.59|133.39|0
1637658000000|2021-11-23 09:00:00|135.68|133.48|136.3|134.1|136.35|134.15|134.79|132.59|0
1637658300000|2021-11-23 09:05:00|136.35|134.15|136.75|134.55|136.93|134.73|136.03|133.83|0
1637658600000|2021-11-23 09:10:00|136.66|134.46|136.3|134.1|137.29|135.09|136.3|134.1|0
1637658900000|2021-11-23 09:15:00|136.39|134.19|135.04|132.84|136.84|134.64|134.69|132.49|0
1637659200000|2021-11-23 09:20:00|135|132.8|133.89|131.69|135.31|133.11|133.89|131.69|0
1637659500000|2021-11-23 09:25:00|133.98|131.78|135.13|132.93|135.22|133.02|133.98|131.78|0
1637659800000|2021-11-23 09:30:00|135.04|132.84|135.12|132.92|135.57|133.37|134.5|132.3|0
1637660100000|2021-11-23 09:35:00|135.04|132.84|133.97|131.77|135.21|133.01|133.44|131.24|0
1637660400000|2021-11-23 09:40:00|134.06|131.86|133.88|131.68|134.06|131.86|133.35|131.15|0
1637660700000|2021-11-23 09:45:00|133.96|131.76|132.99|130.79|133.96|131.76|131.76|129.56|0
1637661000000|2021-11-23 09:50:00|132.82|130.62|133.34|131.14|133.43|131.23|132.38|130.18|0
1637661300000|2021-11-23 09:55:00|133.25|131.05|131.77|129.57|133.34|131.14|131.77|129.57|0
1637661600000|2021-11-23 10:00:00|131.68|129.48|131.51|129.31|131.77|129.57|131.16|128.96|0
1637661900000|2021-11-23 10:05:00|131.42|129.22|131.5|129.3|131.68|129.48|131.16|128.96|0
1637662200000|2021-11-23 10:10:00|131.42|129.22|130.8|128.6|131.5|129.3|130.63|128.43|0
1637662500000|2021-11-23 10:15:00|130.72|128.52|130.54|128.34|130.8|128.6|130.11|127.91|0
1637662800000|2021-11-23 10:20:00|130.5|128.3|130.8|128.6|130.8|128.6|130.41|128.21|0
1637663100000|2021-11-23 10:25:00|130.71|128.51|131.06|128.86|131.14|128.94|130.58|128.38|0
1637663400000|2021-11-23 10:30:00|130.97|128.77|131.4|129.2|131.58|129.38|130.88|128.68|0
1637663700000|2021-11-23 10:35:00|131.31|129.11|131.14|128.94|131.4|129.2|130.75|128.55|0
1637664000000|2021-11-23 10:40:00|131.05|128.85|130.57|128.37|131.05|128.85|130.09|127.89|0
1637664300000|2021-11-23 10:45:00|130.44|128.24|131.57|129.37|131.57|129.37|130.44|128.24|0
1637664600000|2021-11-23 10:50:00|131.53|129.33|130.87|128.67|131.57|129.37|130.69|128.49|0
1637664900000|2021-11-23 10:55:00|130.91|128.71|131.82|129.62|131.83|129.63|130.6|128.4|0
1637665200000|2021-11-23 11:00:00|131.56|129.36|132.35|130.15|132.7|130.5|131.21|129.01|0
1637665500000|2021-11-23 11:05:00|132.31|130.11|132.96|130.76|132.96|130.76|131.82|129.62|0
1637665800000|2021-11-23 11:10:00|133.05|130.85|133.58|131.38|134.02|131.82|133.05|130.85|0
1637666100000|2021-11-23 11:15:00|133.31|131.11|133.13|130.93|134.37|132.17|133.05|130.85|0
1637666400000|2021-11-23 11:20:00|133.04|130.84|132.95|130.75|133.13|130.93|132.08|129.88|0
1637666700000|2021-11-23 11:25:00|132.87|130.67|132.25|130.05|133.13|130.93|131.9|129.7|0
1637667000000|2021-11-23 11:30:00|132.16|129.96|132.65|130.45|133.93|131.73|131.81|129.61|0
1637667300000|2021-11-23 11:35:00|132.73|130.53|132.12|129.92|132.82|130.62|132.12|129.92|0
1637667600000|2021-11-23 11:40:00|132.2|130|132.11|129.91|132.38|130.18|131.85|129.65|0
1637667900000|2021-11-23 11:45:00|132.03|129.83|131.5|129.3|132.03|129.83|131.11|128.91|0
1637668200000|2021-11-23 11:50:00|131.41|129.21|130.62|128.42|131.41|129.21|130.54|128.34|0
1637668500000|2021-11-23 11:55:00|130.71|128.51|131.23|129.03|131.32|129.12|130.19|127.99|0
1637668800000|2021-11-23 12:00:00|131.1|128.9|131.05|128.85|131.14|128.94|130.79|128.59|0
1637669100000|2021-11-23 12:05:00|131.23|129.03|130.09|127.89|131.23|129.03|129.66|127.46|0
1637669400000|2021-11-23 12:10:00|130.27|128.07|130.92|128.72|131.18|128.98|130.27|128.07|0
1637669700000|2021-11-23 12:15:00|130.87|128.67|131.7|129.5|131.75|129.55|130.87|128.67|0
1637670000000|2021-11-23 12:20:00|131.83|129.63|130.87|128.67|131.83|129.63|130.35|128.15|0
1637670300000|2021-11-23 12:25:00|130.78|128.58|131.65|129.45|131.65|129.45|130.61|128.41|0
1637670600000|2021-11-23 12:30:00|131.74|129.54|131.78|129.58|132.61|130.41|131.65|129.45|0
1637670900000|2021-11-23 12:35:00|131.82|129.62|131.34|129.14|131.82|129.62|131.04|128.84|0
1637671200000|2021-11-23 12:40:00|131.29|129.09|131.2|129|131.51|129.31|130.94|128.74|0
1637671500000|2021-11-23 12:45:00|131.12|128.92|132.08|129.88|132.12|129.92|131.03|128.83|0
1637671800000|2021-11-23 12:50:00|132.16|129.96|131.63|129.43|132.34|130.14|131.46|129.26|0
1637672100000|2021-11-23 12:55:00|131.77|129.57|131.63|129.43|131.9|129.7|131.37|129.17|0
1637672400000|2021-11-23 13:00:00|131.72|129.52|130.67|128.47|131.98|129.78|130.67|128.47|0
1637672700000|2021-11-23 13:05:00|130.76|128.56|131.45|129.25|131.45|129.25|130.41|128.21|0
1637673000000|2021-11-23 13:10:00|131.36|129.16|131.76|129.56|132.02|129.82|131.19|128.99|0
1637673300000|2021-11-23 13:15:00|131.58|129.38|131.23|129.03|131.76|129.56|131.15|128.95|0
1637673600000|2021-11-23 13:20:00|131.32|129.12|131.49|129.29|132.1|129.9|131.06|128.86|0
1637673900000|2021-11-23 13:25:00|131.4|129.2|130.88|128.68|131.75|129.55|130.88|128.68|0
1637674200000|2021-11-23 13:30:00|130.97|128.77|131.31|129.11|131.84|129.64|130.79|128.59|0
1637674500000|2021-11-23 13:35:00|131.22|129.02|130.79|128.59|131.31|129.11|130.61|128.41|0
1637674800000|2021-11-23 13:40:00|130.87|128.67|130.61|128.41|131.22|129.02|130.26|128.06|0
1637675100000|2021-11-23 13:45:00|130.7|128.5|130.83|128.63|130.96|128.76|130.35|128.15|0
1637675400000|2021-11-23 13:50:00|130.78|128.58|131.21|129.01|131.3|129.1|130.35|128.15|0
1637675700000|2021-11-23 13:55:00|131.3|129.1|131.17|128.97|131.3|129.1|130.78|128.58|0
1637676000000|2021-11-23 14:00:00|131.12|128.92|130.86|128.66|131.38|129.18|130.77|128.57|0
1637676300000|2021-11-23 14:05:00|130.95|128.75|131.38|129.18|131.38|129.18|130.77|128.57|0
1637676600000|2021-11-23 14:10:00|131.2|129|130.85|128.65|131.29|129.09|130.77|128.57|0
1637676900000|2021-11-23 14:15:00|130.77|128.57|130.94|128.74|131.2|129|130.77|128.57|0
1637677200000|2021-11-23 14:20:00|131.02|128.82|130.85|128.65|131.02|128.82|130.76|128.56|0
1637677500000|2021-11-23 14:25:00|130.76|128.56|132.06|129.86|132.24|130.04|130.76|128.56|0
1637677800000|2021-11-23 14:30:00|131.89|129.69|134.09|131.89|134.09|131.89|130.32|128.12|0
1637678100000|2021-11-23 14:35:00|134.4|132.2|132.58|130.38|135.15|132.95|131.97|129.77|0
1637678400000|2021-11-23 14:40:00|132.85|130.65|130.14|127.94|133.02|130.82|129.28|127.08|0
1637678700000|2021-11-23 14:45:00|130.23|128.03|127.48|125.28|130.23|128.03|126.8|124.6|0
1637679000000|2021-11-23 14:50:00|127.65|125.45|126.2|124|128.07|125.87|126.12|123.92|0
1637679300000|2021-11-23 14:55:00|126.29|124.09|125.89|123.69|129.58|127.38|124.37|122.17|0
1637679600000|2021-11-23 15:00:00|126.15|123.95|127.36|125.16|128.54|126.34|125.64|123.44|0
1637679900000|2021-11-23 15:05:00|127.45|125.25|131.43|129.23|132.31|130.11|127.02|124.82|0
1637680200000|2021-11-23 15:10:00|131.26|129.06|131.43|129.23|132.66|130.46|129.69|127.49|0
1637680500000|2021-11-23 15:15:00|130.99|128.79|130.73|128.53|131.25|129.05|129.6|127.4|0
1637680800000|2021-11-23 15:20:00|130.34|128.14|131.51|129.31|132.04|129.84|130.34|128.14|0
1637681100000|2021-11-23 15:25:00|131.21|129.01|134.44|132.24|134.98|132.78|129.5|127.3|0
1637681400000|2021-11-23 15:30:00|134.35|132.15|134.17|131.97|135.16|132.96|132.4|130.2|0
1637681700000|2021-11-23 15:35:00|134.26|132.06|134.97|132.77|135.78|133.58|133.73|131.53|0
1637682000000|2021-11-23 15:40:00|134.88|132.68|135.69|133.49|135.78|133.58|134.26|132.06|0
1637682300000|2021-11-23 15:45:00|135.78|133.58|135.04|132.84|135.86|133.66|132.02|129.82|0
1637682600000|2021-11-23 15:50:00|135.13|132.93|136.83|134.63|136.83|134.63|134.23|132.03|0
1637682900000|2021-11-23 15:55:00|136.74|134.54|138.46|136.26|138.64|136.44|136.74|134.54|0
1637683200000|2021-11-23 16:00:00|138.55|136.35|138.73|136.53|140.8|138.6|137.46|135.26|0
1637683500000|2021-11-23 16:05:00|138.82|136.62|137.54|135.34|139.46|137.26|137.36|135.16|0
1637683800000|2021-11-23 16:10:00|137.45|135.25|136|133.8|137.8|135.6|135.55|133.35|0
1637684100000|2021-11-23 16:15:00|136.18|133.98|135.64|133.44|136.36|134.16|134.22|132.02|0
1637684400000|2021-11-23 16:20:00|135.73|133.53|134.92|132.72|135.9|133.7|134.92|132.72|0
1637684700000|2021-11-23 16:25:00|135.1|132.9|134.03|131.83|135.1|132.9|132.71|130.51|0
1637685000000|2021-11-23 16:30:00|134.12|131.92|135.81|133.61|135.81|133.61|132.53|130.33|0
1637685300000|2021-11-23 16:35:00|135.72|133.52|134.2|132|136.79|134.59|133.76|131.56|0
1637685600000|2021-11-23 16:40:00|134.03|131.83|136.25|134.05|136.25|134.05|133.58|131.38|0
1637685900000|2021-11-23 16:45:00|136.16|133.96|134.77|132.57|136.79|134.59|132.52|130.32|0
1637686200000|2021-11-23 16:50:00|134.59|132.39|134.77|132.57|134.77|132.57|131.24|129.04|0
1637686500000|2021-11-23 16:55:00|134.59|132.39|134.77|132.57|135.21|133.01|133.61|131.41|0
1637686800000|2021-11-23 17:00:00|134.94|132.74|137.18|134.98|137.73|135.53|134.23|132.03|0
1637687100000|2021-11-23 17:05:00|137.55|135.35|136.64|134.44|137.73|135.53|136.01|133.81|0
1637687400000|2021-11-23 17:10:00|136.37|134.17|138.45|136.25|138.45|136.25|135.38|133.18|0
1637687700000|2021-11-23 17:15:00|138.08|135.88|136.72|134.52|138.26|136.06|136.36|134.16|0
1637688000000|2021-11-23 17:20:00|136.63|134.43|134.39|132.19|136.9|134.7|134.39|132.19|0
1637688300000|2021-11-23 17:25:00|134.31|132.11|134.3|132.1|134.93|132.73|133.24|131.04|0
1637688600000|2021-11-23 17:30:00|134.39|132.19|134.92|132.72|135.01|132.81|133.06|130.86|0
1637688900000|2021-11-23 17:35:00|134.83|132.63|134.56|132.36|134.83|132.63|133.59|131.39|0
1637689200000|2021-11-23 17:40:00|134.47|132.27|135.9|133.7|136.26|134.06|133.85|131.65|0
1637689500000|2021-11-23 17:45:00|135.99|133.79|135.63|133.43|136.53|134.33|134.83|132.63|0
1637689800000|2021-11-23 17:50:00|135.99|133.79|136.52|134.32|136.52|134.32|134.91|132.71|0
1637690100000|2021-11-23 17:55:00|136.61|134.41|137.24|135.04|137.97|135.77|136.16|133.96|0
1637690400000|2021-11-23 18:00:00|137.33|135.13|136.52|134.32|138.15|135.95|135.62|133.42|0
1637690700000|2021-11-23 18:05:00|136.7|134.5|136.78|134.58|137.24|135.04|135.89|133.69|0
1637691000000|2021-11-23 18:10:00|136.97|134.77|136.24|134.04|137.87|135.67|135.04|132.84|0
1637691300000|2021-11-23 18:15:00|136.06|133.86|138.05|135.85|138.14|135.94|135.43|133.23|0
1637691600000|2021-11-23 18:20:00|137.87|135.67|136.5|134.3|137.87|135.67|135.87|133.67|0
1637691900000|2021-11-23 18:25:00|136.59|134.39|136.86|134.66|137.22|135.02|135.33|133.13|0
1637692200000|2021-11-23 18:30:00|137.13|134.93|138.13|135.93|138.22|136.02|136.86|134.66|0
1637692500000|2021-11-23 18:35:00|137.86|135.66|137.49|135.29|138.59|136.39|136.95|134.75|0
1637692800000|2021-11-23 18:40:00|137.58|135.38|137.94|135.74|138.03|135.83|136.58|134.38|0
1637693100000|2021-11-23 18:45:00|138.03|135.83|135.32|133.12|138.03|135.83|134.52|132.32|0
1637693400000|2021-11-23 18:50:00|135.23|133.03|131.85|129.65|135.23|133.03|131.85|129.65|0
1637693700000|2021-11-23 18:55:00|131.94|129.74|133.89|131.69|134.33|132.13|131.59|129.39|0
1637694000000|2021-11-23 19:00:00|133.8|131.6|134.37|132.17|134.51|132.31|132.47|130.27|0
1637694300000|2021-11-23 19:05:00|134.33|132.13|133.44|131.24|134.6|132.4|132.55|130.35|0
1637694600000|2021-11-23 19:10:00|133.52|131.32|133.79|131.59|134.06|131.86|132.9|130.7|0
1637694900000|2021-11-23 19:15:00|133.61|131.41|136.2|134|136.38|134.18|133.61|131.41|0
1637695200000|2021-11-23 19:20:00|136.11|133.91|134.76|132.56|136.11|133.91|133.78|131.58|0
1637695500000|2021-11-23 19:25:00|134.85|132.65|134.67|132.47|135.03|132.83|133.51|131.31|0
1637695800000|2021-11-23 19:30:00|134.76|132.56|135.83|133.63|136.28|134.08|133.51|131.31|0
1637696100000|2021-11-23 19:35:00|135.65|133.45|134.57|132.37|135.74|133.54|133.42|131.22|0
1637696400000|2021-11-23 19:40:00|134.49|132.29|133.24|131.04|134.75|132.55|133.24|131.04|0
1637696700000|2021-11-23 19:45:00|133.33|131.13|129.9|127.7|133.64|131.44|129.73|127.53|0
1637697000000|2021-11-23 19:50:00|129.81|127.61|128.26|126.06|134.14|131.94|127.57|125.37|0
1637697300000|2021-11-23 19:55:00|128.34|126.14|128.51|126.31|129.47|127.27|127.65|125.45|0
1637697600000|2021-11-23 20:00:00|128.43|126.23|129.77|127.57|130.51|128.31|128.34|126.14|0
1637697900000|2021-11-23 20:05:00|129.46|127.26|127.64|125.44|129.46|127.26|127.39|125.19|0
1637698200000|2021-11-23 20:10:00|127.73|125.53|127.99|125.79|128.77|126.57|127.73|125.53|0
1637698500000|2021-11-23 20:15:00|127.81|125.61|129.72|127.52|129.72|127.52|127.38|125.18|0
1637698800000|2021-11-23 20:20:00|129.8|127.6|129.37|127.17|130.15|127.95|129.02|126.82|0
1637699100000|2021-11-23 20:25:00|129.19|126.99|129.62|127.42|129.71|127.51|127.81|125.61|0
1637699400000|2021-11-23 20:30:00|129.71|127.51|128.93|126.73|129.71|127.51|127.89|125.69|0
1637699700000|2021-11-23 20:35:00|129.01|126.81|127.8|125.6|129.62|127.42|126.94|124.74|0
1637700000000|2021-11-23 20:40:00|127.54|125.34|127.02|124.82|127.63|125.43|126.34|124.14|0
1637700300000|2021-11-23 20:45:00|127.11|124.91|128.23|126.03|128.66|126.46|126.73|124.53|0
1637700600000|2021-11-23 20:50:00|127.54|125.34|125|122.8|127.54|125.34|124.02|121.82|0
1637700900000|2021-11-23 20:55:00|125.04|122.84|126.7|124.5|127.65|125.45|125.04|122.84|0
1637701200000|2021-11-23 21:00:00|127.13|124.93|128.5|126.3|128.5|126.3|127.13|124.93|0
1637701500000|2021-11-23 21:05:00|128.42|126.22|128.93|126.73|129.02|126.82|128.07|125.87|0
1637701800000|2021-11-23 21:10:00|129.02|126.82|129.62|127.42|129.62|127.42|128.58|126.38|0
1637702100000|2021-11-23 21:15:00|129.39|126.79|129.04|126.44|129.43|126.83|128.61|126.01|0
1637702400000|2021-11-23 21:20:00|128.95|126.35|129.38|126.78|129.38|126.78|128.6|126|0
1637702700000|2021-11-23 21:25:00|129.08|126.48|128.95|126.35|129.38|126.78|128.86|126.26|0
1637703000000|2021-11-23 21:30:00|128.77|126.17|128.68|126.08|129.12|126.52|128.6|126|0
1637703300000|2021-11-23 21:35:00|128.6|126|128.77|126.17|128.77|126.17|128.34|125.74|0
1637703600000|2021-11-23 21:40:00|128.68|126.08|128.21|125.61|128.68|126.08|128.08|125.48|0
1637703900000|2021-11-23 21:45:00|128.16|125.56|128.16|125.56|128.33|125.73|128.07|125.47|0
1637704200000|2021-11-23 21:50:00|128.24|125.64|128.24|125.64|128.24|125.64|127.81|125.21|0
1637704500000|2021-11-23 21:55:00|128.2|125.6|127.94|125.34|128.24|125.64|127.81|125.21|0
1637704800000|2021-11-23 22:00:00|127.88|125.28|128.05|125.45|128.06|125.46|127.87|125.27|0
1637705100000|2021-11-23 22:05:00|127.97|125.37|128.04|125.44|128.11|125.51|127.97|125.37|0
1637705400000|2021-11-23 22:10:00|128.02|125.42|128.08|125.48|128.08|125.48|127.99|125.39|0
1637705700000|2021-11-23 22:15:00|127.99|125.39|127.99|125.39|128.02|125.42|127.99|125.39|0
1637706000000|2021-11-23 22:20:00|127.97|125.37|127.9|125.3|127.97|125.37|127.9|125.3|0
1637706300000|2021-11-23 22:25:00|127.86|125.26|127.8|125.2|127.97|125.37|127.8|125.2|0
1637706600000|2021-11-23 22:30:00|127.88|125.28|127.8|125.2|127.88|125.28|127.8|125.2|0
1637706900000|2021-11-23 22:35:00|127.79|125.19|127.87|125.27|127.97|125.37|127.79|125.19|0
1637707200000|2021-11-23 22:40:00|127.86|125.26|127.98|125.38|128.17|125.57|127.84|125.24|0
1637707500000|2021-11-23 22:45:00|127.96|125.36|128.03|125.43|128.04|125.44|127.96|125.36|0
1637707800000|2021-11-23 22:50:00|127.96|125.36|127.96|125.36|127.98|125.38|127.96|125.36|0
1637708100000|2021-11-23 22:55:00|127.95|125.35|127.97|125.37|127.97|125.37|127.89|125.29|0
1637708400000|2021-11-23 23:00:00|127.48|124.88|127.94|125.34|127.94|125.34|127.26|124.66|0
1637708700000|2021-11-23 23:05:00|127.86|125.26|128.46|125.86|128.63|126.03|127.77|125.17|0
1637709000000|2021-11-23 23:10:00|128.37|125.77|128.07|125.47|128.54|125.94|128.07|125.47|0
1637709300000|2021-11-23 23:15:00|128.02|125.42|127.34|124.74|128.02|125.42|127.34|124.74|0
1637709600000|2021-11-23 23:20:00|127.25|124.65|127.42|124.82|127.46|124.86|127.25|124.65|0
1637709900000|2021-11-23 23:25:00|127.25|124.65|127.42|124.82|127.42|124.82|127.07|124.47|0
1637710200000|2021-11-23 23:30:00|127.33|124.73|128.18|125.58|128.27|125.67|127.33|124.73|0
1637710500000|2021-11-23 23:35:00|128.36|125.76|128.35|125.75|128.44|125.84|128.18|125.58|0
1637710800000|2021-11-23 23:40:00|128.44|125.84|128.18|125.58|128.61|126.01|128.18|125.58|0
1637711100000|2021-11-23 23:45:00|128.26|125.66|128.43|125.83|128.52|125.92|127.92|125.32|0
1637711400000|2021-11-23 23:50:00|128.52|125.92|128.6|126|128.78|126.18|128.52|125.92|0
1637711700000|2021-11-23 23:55:00|128.65|126.05|128.69|126.09|128.95|126.35|128.43|125.83|0
1637712000000|2021-11-24 00:00:00|128.6|126|127.31|124.71|128.6|126|127.14|124.54|0
1637712300000|2021-11-24 00:05:00|127.22|124.62|127.31|124.71|127.39|124.79|126.88|124.28|0
1637712600000|2021-11-24 00:10:00|127.22|124.62|127.13|124.53|127.22|124.62|126.88|124.28|0
1637712900000|2021-11-24 00:15:00|127.05|124.45|127.39|124.79|127.39|124.79|126.88|124.28|0
1637713200000|2021-11-24 00:20:00|127.47|124.87|127.73|125.13|127.73|125.13|127.3|124.7|0
1637713500000|2021-11-24 00:25:00|127.64|125.04|127.38|124.78|127.81|125.21|127.38|124.78|0
1637713800000|2021-11-24 00:30:00|127.47|124.87|127.89|125.29|127.98|125.38|127.38|124.78|0
1637714100000|2021-11-24 00:35:00|127.98|125.38|128.06|125.46|128.15|125.55|127.81|125.21|0
1637714400000|2021-11-24 00:40:00|127.97|125.37|128.14|125.54|128.14|125.54|127.63|125.03|0
1637714700000|2021-11-24 00:45:00|128.06|125.46|128.14|125.54|128.23|125.63|127.97|125.37|0
1637715000000|2021-11-24 00:50:00|128.23|125.63|127.45|124.85|128.31|125.71|127.45|124.85|0
1637715300000|2021-11-24 00:55:00|127.37|124.77|127.71|125.11|127.71|125.11|127.37|124.77|0
1637715600000|2021-11-24 01:00:00|127.62|125.02|127.53|124.93|127.71|125.11|126.85|124.25|0
1637715900000|2021-11-24 01:05:00|127.62|125.02|127.61|125.01|127.62|125.02|127.36|124.76|0
1637716200000|2021-11-24 01:10:00|127.7|125.1|127.7|125.1|127.7|125.1|127.53|124.93|0
1637716500000|2021-11-24 01:15:00|127.61|125.01|126.97|124.37|127.61|125.01|126.84|124.24|0
1637716800000|2021-11-24 01:20:00|126.92|124.32|127.09|124.49|127.18|124.58|126.75|124.15|0
1637717100000|2021-11-24 01:25:00|126.92|124.32|126.92|124.32|127.26|124.66|126.83|124.23|0
1637717400000|2021-11-24 01:30:00|127|124.4|126.66|124.06|127|124.4|126.58|123.98|0
1637717700000|2021-11-24 01:35:00|126.75|124.15|126.91|124.31|127.08|124.48|126.49|123.89|0
1637718000000|2021-11-24 01:40:00|127|124.4|127|124.4|127.17|124.57|126.91|124.31|0
1637718300000|2021-11-24 01:45:00|126.91|124.31|126.91|124.31|127|124.4|126.74|124.14|0
1637718600000|2021-11-24 01:50:00|126.82|124.22|126.65|124.05|126.82|124.22|126.65|124.05|0
1637718900000|2021-11-24 01:55:00|126.73|124.13|126.9|124.3|127.07|124.47|126.65|124.05|0
1637719200000|2021-11-24 02:00:00|126.99|124.39|128.18|125.58|128.36|125.76|126.99|124.39|0
1637719500000|2021-11-24 02:05:00|128.27|125.67|128.31|125.71|128.44|125.84|127.84|125.24|0
1637719800000|2021-11-24 02:10:00|128.35|125.75|128.61|126.01|128.65|126.05|128.09|125.49|0
1637720100000|2021-11-24 02:15:00|128.52|125.92|128.43|125.83|128.61|126.01|128.35|125.75|0
1637720400000|2021-11-24 02:20:00|128.52|125.92|128.69|126.09|128.69|126.09|128.26|125.66|0
1637720700000|2021-11-24 02:25:00|128.6|126|128.43|125.83|128.69|126.09|128.17|125.57|0
1637721000000|2021-11-24 02:30:00|128.51|125.91|128.17|125.57|128.51|125.91|128.08|125.48|0
1637721300000|2021-11-24 02:35:00|128.25|125.65|128.21|125.61|128.34|125.74|128.08|125.48|0
1637721600000|2021-11-24 02:40:00|128.16|125.56|128.33|125.73|128.51|125.91|128.08|125.48|0
1637721900000|2021-11-24 02:45:00|128.38|125.78|128.42|125.82|128.42|125.82|128.24|125.64|0
1637722200000|2021-11-24 02:50:00|128.33|125.73|128.24|125.64|128.41|125.81|128.07|125.47|0
1637722500000|2021-11-24 02:55:00|128.33|125.73|128.32|125.72|128.5|125.9|128.24|125.64|0
1637722800000|2021-11-24 03:00:00|128.28|125.68|129.7|127.1|129.7|127.1|128.15|125.55|0
1637723100000|2021-11-24 03:05:00|129.88|127.28|129.61|127.01|130.05|127.45|129.44|126.84|0
1637723400000|2021-11-24 03:10:00|129.7|127.1|129.44|126.84|129.79|127.19|129.35|126.75|0
1637723700000|2021-11-24 03:15:00|129.35|126.75|129.26|126.66|129.44|126.84|129.09|126.49|0
1637724000000|2021-11-24 03:20:00|129.22|126.62|128.91|126.31|129.26|126.66|128.74|126.14|0
1637724300000|2021-11-24 03:25:00|129|126.4|128.48|125.88|129|126.4|128.39|125.79|0
1637724600000|2021-11-24 03:30:00|128.56|125.96|128.73|126.13|128.73|126.13|128.48|125.88|0
1637724900000|2021-11-24 03:35:00|128.82|126.22|128.73|126.13|128.82|126.22|128.39|125.79|0
1637725200000|2021-11-24 03:40:00|128.82|126.22|128.99|126.39|128.99|126.39|128.73|126.13|0
1637725500000|2021-11-24 03:45:00|129.07|126.47|129.16|126.56|129.25|126.65|129.07|126.47|0
1637725800000|2021-11-24 03:50:00|129.24|126.64|128.98|126.38|129.24|126.64|128.81|126.21|0
1637726100000|2021-11-24 03:55:00|128.89|126.29|129.06|126.46|129.15|126.55|128.89|126.29|0
1637726400000|2021-11-24 04:00:00|129.15|126.55|129.67|127.07|129.67|127.07|129.06|126.46|0
1637726700000|2021-11-24 04:05:00|129.75|127.15|129.84|127.24|130.19|127.59|129.75|127.15|0
1637727000000|2021-11-24 04:10:00|129.75|127.15|130.71|128.11|130.71|128.11|129.75|127.15|0
1637727300000|2021-11-24 04:15:00|130.79|128.19|130.49|127.89|130.88|128.28|130.49|127.89|0
1637727600000|2021-11-24 04:20:00|130.53|127.93|130.7|128.1|130.88|128.28|130.44|127.84|0
1637727900000|2021-11-24 04:25:00|130.61|128.01|130.26|127.66|130.7|128.1|130.26|127.66|0
1637728200000|2021-11-24 04:30:00|130.35|127.75|130.35|127.75|130.52|127.92|130.17|127.57|0
1637728500000|2021-11-24 04:35:00|130.26|127.66|130.08|127.48|130.35|127.75|129.91|127.31|0
1637728800000|2021-11-24 04:40:00|130.13|127.53|130.08|127.48|130.13|127.53|129.91|127.31|0
1637729100000|2021-11-24 04:45:00|130.17|127.57|129.9|127.3|130.34|127.74|129.9|127.3|0
1637729400000|2021-11-24 04:50:00|129.82|127.22|129.9|127.3|129.99|127.39|129.73|127.13|0
1637729700000|2021-11-24 04:55:00|129.81|127.21|130.07|127.47|130.16|127.56|129.81|127.21|0
1637730000000|2021-11-24 05:00:00|130.12|127.52|129.55|126.95|130.16|127.56|129.46|126.86|0
1637730300000|2021-11-24 05:05:00|129.46|126.86|129.46|126.86|129.55|126.95|129.2|126.6|0
1637730600000|2021-11-24 05:10:00|129.42|126.82|128.93|126.33|129.63|127.03|128.93|126.33|0
1637730900000|2021-11-24 05:15:00|128.98|126.38|129.02|126.42|129.11|126.51|128.68|126.08|0
1637731200000|2021-11-24 05:20:00|128.98|126.38|129.02|126.42|129.1|126.5|128.8|126.2|0
1637731500000|2021-11-24 05:25:00|128.97|126.37|128.67|126.07|129.15|126.55|128.58|125.98|0
1637731800000|2021-11-24 05:30:00|128.58|125.98|127.63|125.03|128.58|125.98|127.42|124.82|0
1637732100000|2021-11-24 05:35:00|127.72|125.12|127.63|125.03|127.85|125.25|127.54|124.94|0
1637732400000|2021-11-24 05:40:00|127.54|124.94|127.28|124.68|127.71|125.11|127.28|124.68|0
1637732700000|2021-11-24 05:45:00|127.33|124.73|127.37|124.77|127.45|124.85|127.07|124.47|0
1637733000000|2021-11-24 05:50:00|127.45|124.85|126.85|124.25|127.54|124.94|126.77|124.17|0
1637733300000|2021-11-24 05:55:00|126.94|124.34|126.59|123.99|126.98|124.38|126.59|123.99|0
1637733600000|2021-11-24 06:00:00|126.68|124.08|126.08|123.48|126.85|124.25|125.99|123.39|0
1637733900000|2021-11-24 06:05:00|126.16|123.56|126.5|123.9|126.84|124.24|126.16|123.56|0
1637734200000|2021-11-24 06:10:00|126.55|123.95|126.33|123.73|126.59|123.99|126.24|123.64|0
1637734500000|2021-11-24 06:15:00|126.24|123.64|126.07|123.47|126.24|123.64|125.9|123.3|0
1637734800000|2021-11-24 06:20:00|125.94|123.34|125.98|123.38|126.07|123.47|125.9|123.3|0
1637735100000|2021-11-24 06:25:00|126.07|123.47|125.89|123.29|126.24|123.64|125.89|123.29|0
1637735400000|2021-11-24 06:30:00|125.81|123.21|125.81|123.21|126.06|123.46|125.72|123.12|0
1637735700000|2021-11-24 06:35:00|125.89|123.29|125.63|123.03|125.89|123.29|125.55|122.95|0
1637736000000|2021-11-24 06:40:00|125.72|123.12|125.46|122.86|125.72|123.12|125.21|122.61|0
1637736300000|2021-11-24 06:45:00|125.55|122.95|126.01|123.41|126.05|123.45|125.46|122.86|0
1637736600000|2021-11-24 06:50:00|125.97|123.37|125.88|123.28|126.05|123.45|125.71|123.11|0
1637736900000|2021-11-24 06:55:00|125.8|123.2|125.88|123.28|125.88|123.28|125.37|122.77|0
1637737200000|2021-11-24 07:00:00|125.62|123.02|125.54|122.94|125.88|123.28|125.28|122.68|0
1637737500000|2021-11-24 07:05:00|125.5|122.9|125.36|122.76|125.53|122.93|125.2|122.6|0
1637737800000|2021-11-24 07:10:00|125.28|122.68|125.95|123.35|126.12|123.52|125.28|122.68|0
1637738100000|2021-11-24 07:15:00|126|123.4|126.29|123.69|126.46|123.86|125.95|123.35|0
1637738400000|2021-11-24 07:20:00|126.38|123.78|126.63|124.03|126.8|124.2|126.29|123.69|0
1637738700000|2021-11-24 07:25:00|126.71|124.11|126.97|124.37|127.18|124.58|126.46|123.86|0
1637739000000|2021-11-24 07:30:00|126.88|124.28|127.82|125.22|127.91|125.31|126.88|124.28|0
1637739300000|2021-11-24 07:35:00|127.91|125.31|127.39|124.79|128.08|125.48|127.3|124.7|0
1637739600000|2021-11-24 07:40:00|127.3|124.7|127.04|124.44|127.47|124.87|127.04|124.44|0
1637739900000|2021-11-24 07:45:00|127.09|124.49|127.64|125.04|127.64|125.04|127.09|124.49|0
1637740200000|2021-11-24 07:50:00|127.38|124.78|127.38|124.78|127.55|124.95|127.04|124.44|0
1637740500000|2021-11-24 07:55:00|127.47|124.87|127.63|125.03|127.89|125.29|127.38|124.78|0
1637740800000|2021-11-24 08:00:00|127.55|124.95|127.43|124.83|128.38|125.78|126.9|124.3|0
1637741100000|2021-11-24 08:05:00|127.23|125.03|127.91|125.71|127.91|125.71|126.93|124.73|0
1637741400000|2021-11-24 08:10:00|128|125.8|128.08|125.88|128.34|126.14|127.57|125.37|0
1637741700000|2021-11-24 08:15:00|128.26|126.06|126.96|124.76|128.26|126.06|126.96|124.76|0
1637742000000|2021-11-24 08:20:00|127.05|124.85|126.71|124.51|127.65|125.45|126.53|124.33|0
1637742300000|2021-11-24 08:25:00|126.79|124.59|127.3|125.1|127.9|125.7|126.62|124.42|0
1637742600000|2021-11-24 08:30:00|127.35|125.15|127|124.8|128.03|125.83|126.7|124.5|0
1637742900000|2021-11-24 08:35:00|127.04|124.84|127.38|125.18|127.64|125.44|126.91|124.71|0
1637743200000|2021-11-24 08:40:00|127.34|125.14|126.78|124.58|127.34|125.14|126.78|124.58|0
1637743500000|2021-11-24 08:45:00|126.86|124.66|126.95|124.75|127.21|125.01|126.52|124.32|0
1637743800000|2021-11-24 08:50:00|126.99|124.79|127.37|125.17|127.63|125.43|126.86|124.66|0
1637744100000|2021-11-24 08:55:00|127.33|125.13|127.37|125.17|127.72|125.52|127.2|125|0
1637744400000|2021-11-24 09:00:00|127.46|125.26|128.57|126.37|128.66|126.46|127.28|125.08|0
1637744700000|2021-11-24 09:05:00|128.66|126.46|128.4|126.2|129|126.8|128.31|126.11|0
1637745000000|2021-11-24 09:10:00|127.97|125.77|128.22|126.02|128.4|126.2|127.62|125.42|0
1637745300000|2021-11-24 09:15:00|128.31|126.11|127.87|125.67|128.91|126.71|127.79|125.59|0
1637745600000|2021-11-24 09:20:00|127.62|125.42|126.93|124.73|127.62|125.42|126.93|124.73|0
1637745900000|2021-11-24 09:25:00|126.84|124.64|127.01|124.81|127.27|125.07|126.5|124.3|0
1637746200000|2021-11-24 09:30:00|127.1|124.9|127.52|125.32|127.69|125.49|127.09|124.89|0
1637746500000|2021-11-24 09:35:00|127.61|125.41|128.55|126.35|128.86|126.66|127.61|125.41|0
1637746800000|2021-11-24 09:40:00|128.72|126.52|129.33|127.13|129.59|127.39|128.38|126.18|0
1637747100000|2021-11-24 09:45:00|129.15|126.95|129.24|127.04|130.2|128|129.15|126.95|0
1637747400000|2021-11-24 09:50:00|129.33|127.13|131.77|129.57|131.95|129.75|129.33|127.13|0
1637747700000|2021-11-24 09:55:00|131.86|129.66|131.42|129.22|132.3|130.1|130.59|128.39|0
1637748000000|2021-11-24 10:00:00|131.5|129.3|130.19|127.99|131.94|129.74|130.06|127.86|0
1637748300000|2021-11-24 10:05:00|130.1|127.9|130.8|128.6|130.97|128.77|130.01|127.81|0
1637748600000|2021-11-24 10:10:00|131.06|128.86|130.01|127.81|131.15|128.95|130.01|127.81|0
1637748900000|2021-11-24 10:15:00|130.05|127.85|129.48|127.28|130.05|127.85|129.05|126.85|0
1637749200000|2021-11-24 10:20:00|129.31|127.11|129.74|127.54|130.09|127.89|129.22|127.02|0
1637749500000|2021-11-24 10:25:00|129.65|127.45|130.22|128.02|130.26|128.06|129.61|127.41|0
1637749800000|2021-11-24 10:30:00|130.26|128.06|129.95|127.75|130.7|128.5|129.82|127.62|0
1637750100000|2021-11-24 10:35:00|129.91|127.71|130.69|128.49|130.74|128.54|129.73|127.53|0
1637750400000|2021-11-24 10:40:00|130.87|128.67|130.34|128.14|131|128.8|130.16|127.96|0
1637750700000|2021-11-24 10:45:00|130.47|128.27|131.65|129.45|131.65|129.45|129.81|127.61|0
1637751000000|2021-11-24 10:50:00|131.74|129.54|131.65|129.45|132.18|129.98|131.39|129.19|0
1637751300000|2021-11-24 10:55:00|131.56|129.36|132.79|130.59|132.84|130.64|131.56|129.36|0
1637751600000|2021-11-24 11:00:00|132.7|130.5|132.88|130.68|133.15|130.95|132.44|130.24|0
1637751900000|2021-11-24 11:05:00|132.79|130.59|132.79|130.59|133.14|130.94|132.43|130.23|0
1637752200000|2021-11-24 11:10:00|132.83|130.63|132.87|130.67|133.14|130.94|132.39|130.19|0
1637752500000|2021-11-24 11:15:00|132.7|130.5|131.76|129.56|133.76|131.56|130.33|128.13|0
1637752800000|2021-11-24 11:20:00|131.72|129.52|131.84|129.64|132.2|130|130.93|128.73|0
1637753100000|2021-11-24 11:25:00|131.93|129.73|131.67|129.47|132.02|129.82|131.4|129.2|0
1637753400000|2021-11-24 11:30:00|131.62|129.42|131.27|129.07|131.93|129.73|131.05|128.85|0
1637753700000|2021-11-24 11:35:00|131.23|129.03|130.7|128.5|131.23|129.03|130.7|128.5|0
1637754000000|2021-11-24 11:40:00|130.61|128.41|129.39|127.19|130.61|128.41|129.39|127.19|0
1637754300000|2021-11-24 11:45:00|129.48|127.28|129.48|127.28|129.91|127.71|129.13|126.93|0
1637754600000|2021-11-24 11:50:00|129.52|127.32|130.43|128.23|130.43|128.23|129.3|127.1|0
1637754900000|2021-11-24 11:55:00|130.34|128.14|131.21|129.01|131.26|129.06|130.34|128.14|0
1637755200000|2021-11-24 12:00:00|130.95|128.75|130.95|128.75|131.3|129.1|129.99|127.79|0
1637755500000|2021-11-24 12:05:00|130.86|128.66|131.91|129.71|131.99|129.79|130.86|128.66|0
1637755800000|2021-11-24 12:10:00|131.95|129.75|131.9|129.7|132.08|129.88|131.29|129.09|0
1637756100000|2021-11-24 12:15:00|131.82|129.62|131.37|129.17|132.08|129.88|131.2|129|0
1637756400000|2021-11-24 12:20:00|131.46|129.26|132.42|130.22|132.42|130.22|131.46|129.26|0
1637756700000|2021-11-24 12:25:00|132.34|130.14|131.72|129.52|132.42|130.22|131.37|129.17|0
1637757000000|2021-11-24 12:30:00|131.81|129.61|131.8|129.6|132.51|130.31|131.72|129.52|0
1637757300000|2021-11-24 12:35:00|131.72|129.52|131.27|129.07|132.07|129.87|131.27|129.07|0
1637757600000|2021-11-24 12:40:00|131.36|129.16|131.67|129.47|132.06|129.86|130.92|128.72|0
1637757900000|2021-11-24 12:45:00|131.8|129.6|133.2|131|133.29|131.09|131.71|129.51|0
1637758200000|2021-11-24 12:50:00|132.9|130.7|132.32|130.12|133.2|131|132.23|130.03|0
1637758500000|2021-11-24 12:55:00|132.41|130.21|132.49|130.29|132.85|130.65|132.14|129.94|0
1637758800000|2021-11-24 13:00:00|132.4|130.2|132.31|130.11|132.58|130.38|131.96|129.76|0
1637759100000|2021-11-24 13:05:00|132.4|130.2|131.78|129.58|132.4|130.2|131.52|129.32|0
1637759400000|2021-11-24 13:10:00|131.7|129.5|131.78|129.58|132.05|129.85|131.61|129.41|0
1637759700000|2021-11-24 13:15:00|131.87|129.67|132.48|130.28|132.66|130.46|131.69|129.49|0
1637760000000|2021-11-24 13:20:00|132.57|130.37|131.95|129.75|132.74|130.54|131.78|129.58|0
1637760300000|2021-11-24 13:25:00|131.77|129.57|131.6|129.4|132.21|130.01|131.51|129.31|0
1637760600000|2021-11-24 13:30:00|131.68|129.48|130.37|128.17|132.08|129.88|130.11|127.91|0
1637760900000|2021-11-24 13:35:00|130.2|128|133.84|131.64|134.06|131.86|130.11|127.91|0
1637761200000|2021-11-24 13:40:00|133.88|131.68|132.91|130.71|134.15|131.95|132.82|130.62|0
1637761500000|2021-11-24 13:45:00|133|130.8|134.59|132.39|134.77|132.57|133|130.8|0
1637761800000|2021-11-24 13:50:00|134.68|132.48|135.75|133.55|136.11|133.91|134.68|132.48|0
1637762100000|2021-11-24 13:55:00|135.66|133.46|135.12|132.92|136.02|133.82|135.03|132.83|0
1637762400000|2021-11-24 14:00:00|135.21|133.01|134.4|132.2|135.21|133.01|134.23|132.03|0
1637762700000|2021-11-24 14:05:00|134.49|132.29|136.09|133.89|136.63|134.43|134.31|132.11|0
1637763000000|2021-11-24 14:10:00|136.04|133.84|136.35|134.15|137.16|134.96|135.73|133.53|0
1637763300000|2021-11-24 14:15:00|136.26|134.06|136.26|134.06|136.71|134.51|135.9|133.7|0
1637763600000|2021-11-24 14:20:00|136.17|133.97|135.81|133.61|136.71|134.51|135.63|133.43|0
1637763900000|2021-11-24 14:25:00|135.72|133.52|135.54|133.34|135.81|133.61|134.92|132.72|0
1637764200000|2021-11-24 14:30:00|135.9|133.7|136.25|134.05|138.33|136.13|135.23|133.03|0
1637764500000|2021-11-24 14:35:00|135.89|133.69|136.88|134.68|137.06|134.86|133.58|131.38|0
1637764800000|2021-11-24 14:40:00|137.15|134.95|137.5|135.3|138.32|136.12|136.61|134.41|0
1637765100000|2021-11-24 14:45:00|137.6|135.4|137.82|135.62|138.77|136.57|135.89|133.69|0
1637765400000|2021-11-24 14:50:00|137.77|135.57|137.78|135.58|138.77|136.57|135.1|132.9|0
1637765700000|2021-11-24 14:55:00|137.51|135.31|136.02|133.82|138.67|136.47|135.97|133.77|0
1637766000000|2021-11-24 15:00:00|136.55|134.35|133.22|131.02|137.76|135.56|132.52|130.32|0
1637766300000|2021-11-24 15:05:00|133.14|130.94|134.78|132.58|135.48|133.28|132.35|130.15|0
1637766600000|2021-11-24 15:10:00|134.6|132.4|134.86|132.66|136.83|134.63|133.89|131.69|0
1637766900000|2021-11-24 15:15:00|134.69|132.49|134.77|132.57|135.31|133.11|134.06|131.86|0
1637767200000|2021-11-24 15:20:00|134.59|132.39|133.09|130.89|135.22|133.02|132.57|130.37|0
1637767500000|2021-11-24 15:25:00|133.27|131.07|131.86|129.66|133.35|131.15|131.43|129.23|0
1637767800000|2021-11-24 15:30:00|131.69|129.49|132.82|130.62|132.91|130.71|131.51|129.31|0
1637768100000|2021-11-24 15:35:00|132.73|130.53|131.07|128.87|132.73|130.53|130.9|128.7|0
1637768400000|2021-11-24 15:40:00|131.25|129.05|133.17|130.97|133.34|131.14|130.9|128.7|0
1637768700000|2021-11-24 15:45:00|132.99|130.79|132.81|130.61|133.96|131.76|132.64|130.44|0
1637769000000|2021-11-24 15:50:00|132.73|130.53|131.67|129.47|132.73|130.53|131.24|129.04|0
1637769300000|2021-11-24 15:55:00|131.5|129.3|130.46|128.26|132.21|130.01|130.29|128.09|0
1637769600000|2021-11-24 16:00:00|130.55|128.35|131.41|129.21|132.12|129.92|130.02|127.82|0
1637769900000|2021-11-24 16:05:00|131.24|129.04|130.19|127.99|131.33|129.13|129.85|127.65|0
1637770200000|2021-11-24 16:10:00|130.1|127.9|128.89|126.69|130.1|127.9|128.63|126.43|0
1637770500000|2021-11-24 16:15:00|128.72|126.52|127.86|125.66|128.98|126.78|127.86|125.66|0
1637770800000|2021-11-24 16:20:00|127.94|125.74|127|124.8|127.94|125.74|127|124.8|0
1637771100000|2021-11-24 16:25:00|126.92|124.72|127.39|125.19|128.53|126.33|126.92|124.72|0
1637771400000|2021-11-24 16:30:00|127.22|125.02|128.42|126.22|128.42|126.22|126.29|124.09|0
1637771700000|2021-11-24 16:35:00|128.33|126.13|128.41|126.21|129.1|126.9|127.99|125.79|0
1637772000000|2021-11-24 16:40:00|128.58|126.38|127.94|125.74|129.01|126.81|127.94|125.74|0
1637772300000|2021-11-24 16:45:00|128.07|125.87|127.12|124.92|128.32|126.12|126.96|124.76|0
1637772600000|2021-11-24 16:50:00|127.04|124.84|127.55|125.35|127.8|125.6|126.87|124.67|0
1637772900000|2021-11-24 16:55:00|127.59|125.39|128.49|126.29|128.83|126.63|127.55|125.35|0
1637773200000|2021-11-24 17:00:00|128.4|126.2|128.31|126.11|129.09|126.89|128.23|126.03|0
1637773500000|2021-11-24 17:05:00|128.4|126.2|128.7|126.5|129|126.8|127.88|125.68|0
1637773800000|2021-11-24 17:10:00|128.74|126.54|127.28|125.08|128.74|126.54|127.2|125|0
1637774100000|2021-11-24 17:15:00|127.37|125.17|128.3|126.1|128.65|126.45|127.32|125.12|0
1637774400000|2021-11-24 17:20:00|128.13|125.93|128.9|126.7|129.59|127.39|128.13|125.93|0
1637774700000|2021-11-24 17:25:00|128.99|126.79|128.65|126.45|129.59|127.39|128.57|126.37|0
1637775000000|2021-11-24 17:30:00|128.74|126.54|128.13|125.93|128.82|126.62|127.96|125.76|0
1637775300000|2021-11-24 17:35:00|128.22|126.02|127.1|124.9|128.22|126.02|127.02|124.82|0
1637775600000|2021-11-24 17:40:00|127.19|124.99|127.18|124.98|127.7|125.5|126.93|124.73|0
1637775900000|2021-11-24 17:45:00|127.1|124.9|126.16|123.96|127.18|124.98|126.07|123.87|0
1637776200000|2021-11-24 17:50:00|126.07|123.87|125.99|123.79|126.67|124.47|125.82|123.62|0
1637776500000|2021-11-24 17:55:00|125.9|123.7|124.93|122.73|125.99|123.79|124.07|121.87|0
1637776800000|2021-11-24 18:00:00|124.85|122.65|125.27|123.07|125.35|123.15|124|121.8|0
1637777100000|2021-11-24 18:05:00|125.18|122.98|124.5|122.3|125.27|123.07|124.34|122.14|0
1637777400000|2021-11-24 18:10:00|124.42|122.22|124.42|122.22|124.59|122.39|124.12|121.92|0
1637777700000|2021-11-24 18:15:00|124.33|122.13|124.5|122.3|124.67|122.47|124.08|121.88|0
1637778000000|2021-11-24 18:20:00|124.54|122.34|123.91|121.71|124.67|122.47|123.82|121.62|0
1637778300000|2021-11-24 18:25:00|123.99|121.79|124.32|122.12|124.58|122.38|123.74|121.54|0
1637778600000|2021-11-24 18:30:00|124.07|121.87|124.41|122.21|124.58|122.38|123.9|121.7|0
1637778900000|2021-11-24 18:35:00|124.32|122.12|124.99|122.79|125.33|123.13|123.98|121.78|0
1637779200000|2021-11-24 18:40:00|124.91|122.71|124.82|122.62|125.16|122.96|124.32|122.12|0
1637779500000|2021-11-24 18:45:00|124.91|122.71|124.73|122.53|125.24|123.04|124.48|122.28|0
1637779800000|2021-11-24 18:50:00|124.69|122.49|124.98|122.78|125.07|122.87|124.56|122.36|0
1637780100000|2021-11-24 18:55:00|125.07|122.87|125.49|123.29|125.58|123.38|124.98|122.78|0
1637780400000|2021-11-24 19:00:00|125.53|123.33|125.66|123.46|126.59|124.39|123.55|121.35|0
1637780700000|2021-11-24 19:05:00|125.57|123.37|127.79|125.59|127.97|125.77|125.06|122.86|0
1637781000000|2021-11-24 19:10:00|127.71|125.51|128.27|126.07|130.49|128.29|126.04|123.84|0
1637781300000|2021-11-24 19:15:00|128.18|125.98|126.46|124.26|128.44|126.24|126.21|124.01|0
1637781600000|2021-11-24 19:20:00|126.38|124.18|126.55|124.35|127.23|125.03|126.29|124.09|0
1637781900000|2021-11-24 19:25:00|126.46|124.26|127.91|125.71|128.17|125.97|126.29|124.09|0
1637782200000|2021-11-24 19:30:00|127.74|125.54|127.22|125.02|127.74|125.54|126.46|124.26|0
1637782500000|2021-11-24 19:35:00|127.31|125.11|127.22|125.02|127.57|125.37|126.97|124.77|0
1637782800000|2021-11-24 19:40:00|127.14|124.94|125.68|123.48|127.74|125.54|125.6|123.4|0
1637783100000|2021-11-24 19:45:00|125.6|123.4|125.86|123.66|127.35|125.15|124.92|122.72|0
1637783400000|2021-11-24 19:50:00|125.78|123.58|125.1|122.9|125.78|123.58|124.68|122.48|0
1637783700000|2021-11-24 19:55:00|125.01|122.81|125.35|123.15|125.43|123.23|124.67|122.47|0
1637784000000|2021-11-24 20:00:00|125.43|123.23|125.34|123.14|126.11|123.91|125.01|122.81|0
1637784300000|2021-11-24 20:05:00|125.26|123.06|123.49|121.29|125.43|123.23|123.41|121.21|0
1637784600000|2021-11-24 20:10:00|123.57|121.37|123.24|121.04|124.08|121.88|123.24|121.04|0
1637784900000|2021-11-24 20:15:00|123.15|120.95|122.98|120.78|123.65|121.45|122.82|120.62|0
1637785200000|2021-11-24 20:20:00|123.07|120.87|123.4|121.2|123.4|121.2|122.57|120.37|0
1637785500000|2021-11-24 20:25:00|123.31|121.11|122.89|120.69|123.31|121.11|122.64|120.44|0
1637785800000|2021-11-24 20:30:00|122.81|120.61|123.43|121.23|124.97|122.77|122.73|120.53|0
1637786100000|2021-11-24 20:35:00|123.51|121.31|122.42|120.22|123.51|121.31|122.09|119.89|0
1637786400000|2021-11-24 20:40:00|122.51|120.31|123.09|120.89|123.59|121.39|122.42|120.22|0
1637786700000|2021-11-24 20:45:00|123.17|120.97|123.59|121.39|124.09|121.89|123.09|120.89|0
1637787000000|2021-11-24 20:50:00|123.34|121.14|122.16|119.96|123.34|121.14|121.83|119.63|0
1637787300000|2021-11-24 20:55:00|122|119.8|122.33|120.13|122.91|120.71|121.83|119.63|0
1637787600000|2021-11-24 21:00:00|122.08|119.88|121.91|119.71|122.83|120.63|121.91|119.71|0
1637787900000|2021-11-24 21:05:00|121.99|119.79|122.32|120.12|122.41|120.21|121.74|119.54|0
1637788200000|2021-11-24 21:10:00|122.16|119.96|121.9|119.7|122.32|120.12|121.74|119.54|0
1637788500000|2021-11-24 21:15:00|122.1|119.5|122.43|119.83|122.52|119.92|122.1|119.5|0
1637788800000|2021-11-24 21:20:00|122.52|119.92|122.18|119.58|122.52|119.92|122.18|119.58|0
1637789100000|2021-11-24 21:25:00|122.1|119.5|122.01|119.41|122.35|119.75|122.01|119.41|0
1637789400000|2021-11-24 21:30:00|121.93|119.33|121.84|119.24|121.93|119.33|121.68|119.08|0
1637789700000|2021-11-24 21:35:00|121.76|119.16|121.68|119.08|121.8|119.2|121.68|119.08|0
1637790000000|2021-11-24 21:40:00|121.67|119.07|121.59|118.99|121.67|119.07|121.34|118.74|0
1637790300000|2021-11-24 21:45:00|121.67|119.07|121.75|119.15|121.84|119.24|121.59|118.99|0
1637790600000|2021-11-24 21:50:00|121.67|119.07|121.58|118.98|121.75|119.15|121.5|118.9|0
1637790900000|2021-11-24 21:55:00|121.67|119.07|121.87|119.27|121.87|119.27|121.63|119.03|0
1637791200000|2021-11-24 22:00:00|121.9|119.3|121.89|119.29|122|119.4|121.89|119.29|0
1637913600000|2021-11-26 08:00:00|166.26|162.88|168.24|164.86|168.24|164.86|165.17|161.79|0
1637913900000|2021-11-26 08:05:00|168.23|165.37|170.38|167.52|170.38|167.52|167.78|164.92|0
1637914200000|2021-11-26 08:10:00|170.18|167.32|166.98|164.12|170.28|167.42|166.98|164.12|0
1637914500000|2021-11-26 08:15:00|167.18|164.32|171.69|168.83|172.5|169.64|167.18|164.32|0
1637914800000|2021-11-26 08:20:00|171.59|168.73|171.94|169.08|174.49|171.63|170.27|167.41|0
1637915100000|2021-11-26 08:25:00|171.99|169.13|171.28|168.42|172.7|169.84|170.62|167.76|0
1637915400000|2021-11-26 08:30:00|171.33|168.47|174.83|171.97|174.88|172.02|167.19|164.33|0
1637915700000|2021-11-26 08:35:00|174.33|171.47|175.12|172.26|177.91|175.05|174.07|171.21|0
1637916000000|2021-11-26 08:40:00|175.22|172.36|172.5|169.64|175.22|172.36|172.4|169.54|0
1637916300000|2021-11-26 08:45:00|172.8|169.94|172.4|169.54|173.3|170.44|171.4|168.54|0
1637916600000|2021-11-26 08:50:00|172.3|169.44|170.51|167.65|173|170.14|170.11|167.25|0
1637916900000|2021-11-26 08:55:00|170.41|167.55|168.73|165.87|170.51|167.65|167.41|164.55|0
1637917200000|2021-11-26 09:00:00|168.63|165.77|172.69|169.83|173.44|170.58|168.24|165.38|0
1637917500000|2021-11-26 09:05:00|172.64|169.78|174.19|171.33|175.55|172.69|171.59|168.73|0
1637917800000|2021-11-26 09:10:00|174.09|171.23|168.23|165.37|174.69|171.83|168.03|165.17|0
1637918100000|2021-11-26 09:15:00|168.03|165.17|171.41|168.55|171.87|169.01|168.03|165.17|0
1637918400000|2021-11-26 09:20:00|171.06|168.2|170.81|167.95|171.11|168.25|168.82|165.96|0
1637918700000|2021-11-26 09:25:00|170.91|168.05|172.71|169.85|172.92|170.06|170.01|167.15|0
1637919000000|2021-11-26 09:30:00|173.12|170.26|173.9|171.04|174.51|171.65|171.4|168.54|0
1637919300000|2021-11-26 09:35:00|174.1|171.24|172.08|169.22|176.03|173.17|172.08|169.22|0
1637919600000|2021-11-26 09:40:00|171.98|169.12|172.18|169.32|173.04|170.18|171.48|168.62|0
1637919900000|2021-11-26 09:45:00|172.28|169.42|171.53|168.67|172.38|169.52|170.18|167.32|0
1637920200000|2021-11-26 09:50:00|171.58|168.72|172.63|169.77|173.69|170.83|170.73|167.87|0
1637920500000|2021-11-26 09:55:00|172.58|169.72|172.77|169.91|173.28|170.42|171.57|168.71|0
1637920800000|2021-11-26 10:00:00|172.67|169.81|169.83|166.97|172.87|170.01|169.58|166.72|0
1637921100000|2021-11-26 10:05:00|169.77|166.91|169.47|166.61|170.87|168.01|169.28|166.42|0
1637921400000|2021-11-26 10:10:00|168.39|165.53|164.05|161.19|168.39|165.53|163.17|160.31|0
1637921700000|2021-11-26 10:15:00|164.1|161.24|166.03|163.17|166.03|163.17|163.76|160.9|0
1637922000000|2021-11-26 10:20:00|165.93|163.07|164.84|161.98|166.53|163.67|163.95|161.09|0
1637922300000|2021-11-26 10:25:00|164.79|161.93|163.55|160.69|165.23|162.37|162.96|160.1|0
1637922600000|2021-11-26 10:30:00|163.35|160.49|165.92|163.06|166.12|163.26|163.26|160.4|0
1637922900000|2021-11-26 10:35:00|165.82|162.96|165.92|163.06|166.42|163.56|165.62|162.76|0
1637923200000|2021-11-26 10:40:00|166.12|163.26|166.51|163.65|167.61|164.75|166.07|163.21|0
1637923500000|2021-11-26 10:45:00|166.46|163.6|167.91|165.05|167.91|165.05|166.46|163.6|0
1637923800000|2021-11-26 10:50:00|168.11|165.25|167|164.14|169.72|166.86|166.8|163.94|0
1637924100000|2021-11-26 10:55:00|166.7|163.84|166.3|163.44|167.4|164.54|165.51|162.65|0
1637924400000|2021-11-26 11:00:00|166.4|163.54|164.91|162.05|166.9|164.04|164.91|162.05|0
1637924700000|2021-11-26 11:05:00|165.11|162.25|162.84|159.98|165.16|162.3|162.15|159.29|0
1637925000000|2021-11-26 11:10:00|162.74|159.88|163.82|160.96|164.8|161.94|162.35|159.49|0
1637925300000|2021-11-26 11:15:00|163.52|160.66|163.91|161.05|164.21|161.35|162.54|159.68|0
1637925600000|2021-11-26 11:20:00|163.81|160.95|164.11|161.25|164.4|161.54|162.34|159.48|0
1637925900000|2021-11-26 11:25:00|164.2|161.34|164.1|161.24|164.2|161.34|162.92|160.06|0
1637926200000|2021-11-26 11:30:00|164.2|161.34|166.08|163.22|166.48|163.62|164|161.14|0
1637926500000|2021-11-26 11:35:00|166.18|163.32|166.13|163.27|167.38|164.52|165.88|163.02|0
1637926800000|2021-11-26 11:40:00|166.33|163.47|164.64|161.78|166.33|163.47|164.05|161.19|0
1637927100000|2021-11-26 11:45:00|164.74|161.88|165.53|162.67|166.62|163.76|164.25|161.39|0
1637927400000|2021-11-26 11:50:00|165.63|162.77|164.94|162.08|165.93|163.07|164.44|161.58|0
1637927700000|2021-11-26 11:55:00|164.84|161.98|165.92|163.06|166.22|163.36|164.83|161.97|0
1637928000000|2021-11-26 12:00:00|165.83|162.97|162.96|160.1|165.83|162.97|162.86|160|0
1637928300000|2021-11-26 12:05:00|162.91|160.05|162.66|159.8|163.65|160.79|162.27|159.41|0
1637928600000|2021-11-26 12:10:00|162.42|159.56|161.78|158.92|163.15|160.29|160.8|157.94|0
1637928900000|2021-11-26 12:15:00|161.58|158.72|161.68|158.82|162.17|159.31|161.09|158.23|0
1637929200000|2021-11-26 12:20:00|161.77|158.91|161.47|158.61|161.77|158.91|158.24|155.38|0
1637929500000|2021-11-26 12:25:00|161.52|158.66|162.65|159.79|163.34|160.48|161.08|158.22|0
1637929800000|2021-11-26 12:30:00|162.7|159.84|161.86|159|162.75|159.89|160.29|157.43|0
1637930100000|2021-11-26 12:35:00|162.15|159.29|161.66|158.8|162.54|159.68|161.07|158.21|0
1637930400000|2021-11-26 12:40:00|161.76|158.9|161.36|158.5|162.44|159.58|161.16|158.3|0
1637930700000|2021-11-26 12:45:00|161.46|158.6|159.99|157.13|161.46|158.6|159.7|156.84|0
1637931000000|2021-11-26 12:50:00|160.19|157.33|161.75|158.89|161.75|158.89|160.19|157.33|0
1637931300000|2021-11-26 12:55:00|161.84|158.98|162.14|159.28|162.63|159.77|161.16|158.3|0
1637931600000|2021-11-26 13:00:00|161.94|159.08|162.62|159.76|164.21|161.35|161.94|159.08|0
1637931900000|2021-11-26 13:05:00|162.53|159.67|160.95|158.09|163.02|160.16|160.37|157.51|0
1637932200000|2021-11-26 13:10:00|160.66|157.8|162.13|159.27|162.13|159.27|160.07|157.21|0
1637932500000|2021-11-26 13:15:00|161.93|159.07|161.93|159.07|162.81|159.95|161.73|158.87|0
1637932800000|2021-11-26 13:20:00|162.02|159.16|160.07|157.21|162.52|159.66|160.07|157.21|0
1637933100000|2021-11-26 13:25:00|160.26|157.4|162.12|159.26|162.21|159.35|160.16|157.3|0
1637933400000|2021-11-26 13:30:00|162.21|159.35|162.8|159.94|163.1|160.24|162.11|159.25|0
1637933700000|2021-11-26 13:35:00|162.7|159.84|162.01|159.15|162.8|159.94|161.23|158.37|0
1637934000000|2021-11-26 13:40:00|162.11|159.25|163.49|160.63|163.49|160.63|161.91|159.05|0
1637934300000|2021-11-26 13:45:00|163.29|160.43|163.68|160.82|163.78|160.92|162.01|159.15|0
1637934600000|2021-11-26 13:50:00|163.58|160.72|162.49|159.63|163.88|161.02|162.3|159.44|0
1637934900000|2021-11-26 13:55:00|162.69|159.83|162.1|159.24|163.08|160.22|161.8|158.94|0
1637935200000|2021-11-26 14:00:00|162.29|159.43|162|159.14|162.79|159.93|161.8|158.94|0
1637935500000|2021-11-26 14:05:00|162.05|159.19|160.52|157.66|162.09|159.23|160.52|157.66|0
1637935800000|2021-11-26 14:10:00|160.43|157.57|160.72|157.86|160.72|157.86|158.77|155.91|0
1637936100000|2021-11-26 14:15:00|160.42|157.56|161.1|158.24|161.1|158.24|159.84|156.98|0
1637936400000|2021-11-26 14:20:00|160.91|158.05|160.12|157.26|161.2|158.34|159.93|157.07|0
1637936700000|2021-11-26 14:25:00|160.22|157.36|158.96|156.1|161|158.14|158.86|156|0
1637937000000|2021-11-26 14:30:00|159.2|156.34|155.11|152.25|160.51|157.65|155.11|152.25|0
1637937300000|2021-11-26 14:35:00|154.92|152.06|157.21|154.35|158.08|155.22|153.41|150.55|0
1637937600000|2021-11-26 14:40:00|157.5|154.64|161.19|158.33|161.43|158.57|156.64|153.78|0
1637937900000|2021-11-26 14:45:00|161.38|158.52|165.33|162.47|165.73|162.87|161.38|158.52|0
1637938200000|2021-11-26 14:50:00|165.18|162.32|163.59|160.73|166.13|163.27|162.56|159.7|0
1637938500000|2021-11-26 14:55:00|163.54|160.68|166.05|163.19|168.43|165.57|161.24|158.38|0
1637938800000|2021-11-26 15:00:00|166.94|164.08|171.34|168.48|171.34|168.48|166.64|163.78|0
1637939100000|2021-11-26 15:05:00|170.93|168.07|172.05|169.19|173.16|170.3|170.08|167.22|0
1637939400000|2021-11-26 15:10:00|172.5|169.64|174.22|171.36|175.23|172.37|172.3|169.44|0
1637939700000|2021-11-26 15:15:00|174.72|171.86|175.23|172.37|178.36|175.5|174.01|171.15|0
1637940000000|2021-11-26 15:20:00|175.33|172.47|172.79|169.93|175.33|172.47|171.08|168.22|0
1637940300000|2021-11-26 15:25:00|172.49|169.63|170.38|167.52|173.91|171.05|170.38|167.52|0
1637940600000|2021-11-26 15:30:00|170.58|167.72|171|167.7|173.41|170.11|169.68|166.82|0
1637940900000|2021-11-26 15:35:00|171.1|167.8|170.53|166.57|171.4|168.1|169.33|165.37|0
1637941200000|2021-11-26 15:40:00|170.63|166.67|171.39|167.43|173.03|169.07|169.63|165.67|0
1637941500000|2021-11-26 15:45:00|171.49|167.53|171.24|167.28|173.2|169.24|170.89|166.93|0
1637941800000|2021-11-26 15:50:00|171.29|167.33|173.65|169.69|173.81|169.85|170.89|166.93|0
1637942100000|2021-11-26 15:55:00|173.6|169.64|173.4|169.44|175.43|171.47|173.09|169.13|0
1637942400000|2021-11-26 16:00:00|173.8|169.84|177.47|173.51|177.47|173.51|173.8|169.84|0
1637942700000|2021-11-26 16:05:00|177.06|173.1|174.2|170.24|177.06|173.1|173.79|169.83|0
1637943000000|2021-11-26 16:10:00|174.4|170.44|177.93|173.97|178.09|174.13|173.95|169.99|0
1637943300000|2021-11-26 16:15:00|177.88|173.92|180.57|176.61|181.2|177.24|177.36|173.4|0
1637943600000|2021-11-26 16:20:00|180.68|176.72|186.11|182.15|187.63|183.67|177.71|173.75|0
1637943900000|2021-11-26 16:25:00|186|182.04|181.62|177.66|186|182.04|181.62|177.66|0
1637944200000|2021-11-26 16:30:00|181.78|177.82|182.45|178.49|183.39|179.43|181|177.04|0
1637944500000|2021-11-26 16:35:00|182.24|178.28|175.71|171.75|182.4|178.44|175.56|171.6|0
1637944800000|2021-11-26 16:40:00|175.76|171.8|179.54|175.58|179.96|176|175.76|171.8|0
1637945100000|2021-11-26 16:45:00|179.65|175.69|181.46|177.5|181.66|177.7|178.82|174.86|0
1637945400000|2021-11-26 16:50:00|181.04|177.08|184.98|181.02|185.09|181.13|180.53|176.57|0
1637945700000|2021-11-26 16:55:00|185.09|181.13|182.48|178.52|185.09|181.13|181.55|177.59|0
1637946000000|2021-11-26 17:00:00|182.28|178.32|182.07|178.11|183.83|179.87|180.52|176.56|0
1637946300000|2021-11-26 17:05:00|181.86|177.9|178.78|174.82|182.27|178.31|178.16|174.2|0
1637946600000|2021-11-26 17:10:00|178.98|175.02|179.69|175.73|180.92|176.96|177.15|173.19|0
1637946900000|2021-11-26 17:15:00|179.79|175.83|180.82|176.86|181.02|177.06|179.18|175.22|0
1637947200000|2021-11-26 17:20:00|180.92|176.96|178.66|174.7|181.43|177.47|178.56|174.6|0
1637947500000|2021-11-26 17:25:00|178.87|174.91|175.62|171.66|178.87|174.91|175.62|171.66|0
1637947800000|2021-11-26 17:30:00|175.87|171.91|174.41|170.45|176.18|172.22|174.16|170.2|0
1637948100000|2021-11-26 17:35:00|174.31|170.35|173.56|169.6|174.31|170.35|172.31|168.35|0
1637948400000|2021-11-26 17:40:00|173.61|169.65|175.21|171.25|176.32|172.36|173.26|169.3|0
1637948700000|2021-11-26 17:45:00|175.41|171.45|179.87|175.91|179.87|175.91|175.11|171.15|0
1637949000000|2021-11-26 17:50:00|180.9|176.94|187.15|183.19|187.15|183.19|180.9|176.94|0
1637949300000|2021-11-26 17:55:00|186.94|182.98|182.44|178.48|187.15|183.19|177.32|173.36|0
1637949600000|2021-11-26 18:00:00|179.87|175.91|182.85|178.89|184.58|180.62|179.87|175.91|0
1637949900000|2021-11-26 18:05:00|183.48|179.52|185.88|181.92|186.09|182.13|181.91|177.95|0
1637950200000|2021-11-26 18:10:00|185.67|181.71|195.58|191.62|196.11|192.15|183.52|179.56|0
1637950500000|2021-11-26 18:15:00|195.37|191.41|195.25|191.29|195.37|191.41|195.14|191.18|0
1638173100000|2021-11-29 08:05:00|161.49|159.29|163.03|160.83|163.23|161.03|160.05|157.85|0
1638173400000|2021-11-29 08:10:00|163.13|160.93|163.9|161.7|165.23|163.03|162.74|160.54|0
1638173700000|2021-11-29 08:15:00|163.81|161.61|163.71|161.51|163.81|161.61|161.77|159.57|0
1638174000000|2021-11-29 08:20:00|163.9|161.7|164.14|161.94|164.19|161.99|162.93|160.73|0
1638174300000|2021-11-29 08:25:00|164.29|162.09|165.36|163.16|165.36|163.16|164.19|161.99|0
1638174600000|2021-11-29 08:30:00|165.26|163.06|163.21|161.01|165.46|163.26|162.63|160.43|0
1638174900000|2021-11-29 08:35:00|163.31|161.11|163.94|161.74|164.18|161.98|162.82|160.62|0
1638175200000|2021-11-29 08:40:00|163.89|161.69|164.18|161.98|165.35|163.15|163.59|161.39|0
1638175500000|2021-11-29 08:45:00|164.13|161.93|165.3|163.1|165.44|163.24|164.08|161.88|0
1638175800000|2021-11-29 08:50:00|165.44|163.24|165.93|163.73|165.93|163.73|165.05|162.85|0
1638176100000|2021-11-29 08:55:00|166.03|163.83|164.75|162.55|166.62|164.42|164.75|162.55|0
1638176400000|2021-11-29 09:00:00|164.65|162.45|164.94|162.74|165.68|163.48|164.31|162.11|0
1638176700000|2021-11-29 09:05:00|164.99|162.79|163.14|160.94|165.04|162.84|162.99|160.79|0
1638177000000|2021-11-29 09:10:00|162.99|160.79|162.6|160.4|163.77|161.57|161.45|159.25|0
1638177300000|2021-11-29 09:15:00|162.41|160.21|164.06|161.86|164.45|162.25|162.12|159.92|0
1638177600000|2021-11-29 09:20:00|164.05|161.85|163.37|161.17|164.83|162.63|163.37|161.17|0
1638177900000|2021-11-29 09:25:00|163.42|161.22|163.76|161.56|164.93|162.73|163.42|161.22|0
1638178200000|2021-11-29 09:30:00|163.66|161.46|165.41|163.21|165.9|163.7|163.56|161.36|0
1638178500000|2021-11-29 09:35:00|165.31|163.11|165.9|163.7|166.39|164.19|165.31|163.11|0
1638178800000|2021-11-29 09:40:00|166.1|163.9|166.09|163.89|166.68|164.48|165.51|163.31|0
1638179100000|2021-11-29 09:45:00|166.29|164.09|166.09|163.89|166.68|164.48|165.85|163.65|0
1638179400000|2021-11-29 09:50:00|165.89|163.69|166.58|164.38|166.87|164.67|165.3|163.1|0
1638179700000|2021-11-29 09:55:00|166.48|164.28|167.07|164.87|167.17|164.97|166.08|163.88|0
1638180000000|2021-11-29 10:00:00|166.87|164.67|165.59|163.39|167.07|164.87|165.39|163.19|0
1638180300000|2021-11-29 10:05:00|165.54|163.34|165.39|163.19|166.08|163.88|165.2|163|0
1638180600000|2021-11-29 10:10:00|165.29|163.09|164.32|162.12|165.58|163.38|164.32|162.12|0
1638180900000|2021-11-29 10:15:00|164.41|162.21|163.9|161.7|165|162.8|162.35|160.15|0
1638181200000|2021-11-29 10:20:00|163.41|161.21|162.34|160.14|163.6|161.4|162.04|159.84|0
1638181500000|2021-11-29 10:25:00|162.39|160.19|161.65|159.45|162.43|160.23|161.27|159.07|0
1638181800000|2021-11-29 10:30:00|161.56|159.36|161.94|159.74|162.43|160.23|161.56|159.36|0
1638182100000|2021-11-29 10:35:00|161.84|159.64|159.62|157.42|162.42|160.22|159.38|157.18|0
1638182400000|2021-11-29 10:40:00|159.71|157.51|160.19|157.99|160.29|158.09|159.32|157.12|0
1638182700000|2021-11-29 10:45:00|160.39|158.19|159.32|157.12|160.58|158.38|159.03|156.83|0
1638183000000|2021-11-29 10:50:00|159.37|157.17|158.16|155.96|159.61|157.41|158.16|155.96|0
1638183300000|2021-11-29 10:55:00|158.36|156.16|158.51|156.31|159.72|157.52|157.69|155.49|0
1638183600000|2021-11-29 11:00:00|158.46|156.26|157.5|155.3|158.65|156.45|157.5|155.3|0
1638183900000|2021-11-29 11:05:00|157.6|155.4|157.25|155.05|157.79|155.59|157.15|154.95|0
1638184200000|2021-11-29 11:10:00|157.34|155.14|157.2|155|157.44|155.24|156.58|154.38|0
1638184500000|2021-11-29 11:15:00|157.05|154.85|157.53|155.33|158.01|155.81|156.67|154.47|0
1638184800000|2021-11-29 11:20:00|157.63|155.43|156.86|154.66|157.96|155.76|156.76|154.56|0
1638185100000|2021-11-29 11:25:00|156.95|154.75|157.52|155.32|157.81|155.61|156.57|154.37|0
1638185400000|2021-11-29 11:30:00|157.62|155.42|157.38|155.18|157.62|155.42|157.14|154.94|0
1638185700000|2021-11-29 11:35:00|157.33|155.13|157.76|155.56|157.81|155.61|157.33|155.13|0
1638186000000|2021-11-29 11:40:00|157.71|155.51|157.99|155.79|158.19|155.99|157.51|155.31|0
1638186300000|2021-11-29 11:45:00|157.9|155.7|158.18|155.98|158.18|155.98|157.7|155.5|0
1638186600000|2021-11-29 11:50:00|158.13|155.93|159.14|156.94|159.14|156.94|158.13|155.93|0
1638186900000|2021-11-29 11:55:00|159.19|156.99|159.33|157.13|159.33|157.13|157.98|155.78|0
1638187200000|2021-11-29 12:00:00|159.43|157.23|161.07|158.87|161.07|158.87|159.09|156.89|0
1638187500000|2021-11-29 12:05:00|160.97|158.77|160.87|158.67|161.75|159.55|160.77|158.57|0
1638187800000|2021-11-29 12:10:00|160.92|158.72|161.64|159.44|161.84|159.64|160.73|158.53|0
1638188100000|2021-11-29 12:15:00|161.55|159.35|161.64|159.44|161.84|159.64|161.25|159.05|0
1638188400000|2021-11-29 12:20:00|161.5|159.3|161.44|159.24|161.73|159.53|160.72|158.52|0
1638188700000|2021-11-29 12:25:00|161.64|159.44|162.46|160.26|162.46|160.26|161.15|158.95|0
1638189000000|2021-11-29 12:30:00|162.51|160.31|160.85|158.65|162.71|160.51|160.66|158.46|0
1638189300000|2021-11-29 12:35:00|160.76|158.56|159.69|157.49|160.85|158.65|159.69|157.49|0
1638189600000|2021-11-29 12:40:00|159.79|157.59|159.78|157.58|160.17|157.97|159.5|157.3|0
1638189900000|2021-11-29 12:45:00|159.69|157.49|159.3|157.1|159.98|157.78|159.2|157|0
1638190200000|2021-11-29 12:50:00|159.25|157.05|159.97|157.77|160.16|157.96|159.2|157|0
1638190500000|2021-11-29 12:55:00|159.87|157.67|159.1|156.9|159.97|157.77|158.71|156.51|0
1638190800000|2021-11-29 13:00:00|158.91|156.71|160.35|158.15|160.45|158.25|158.86|156.66|0
1638191100000|2021-11-29 13:05:00|160.45|158.25|160.54|158.34|161.08|158.88|159.77|157.57|0
1638191400000|2021-11-29 13:10:00|160.35|158.15|159.38|157.18|160.44|158.24|159.38|157.18|0
1638191700000|2021-11-29 13:15:00|159.47|157.27|159.18|156.98|159.86|157.66|158.99|156.79|0
1638192000000|2021-11-29 13:20:00|159.28|157.08|158.84|156.64|159.47|157.27|158.79|156.59|0
1638192300000|2021-11-29 13:25:00|158.79|156.59|159.95|157.75|160.09|157.89|158.5|156.3|0
1638192600000|2021-11-29 13:30:00|159.85|157.65|158.69|156.49|159.85|157.65|158.12|155.92|0
1638192900000|2021-11-29 13:35:00|158.59|156.39|158.21|156.01|158.98|156.78|158.21|156.01|0
1638193200000|2021-11-29 13:40:00|158.11|155.91|156.96|154.76|158.21|156.01|156.49|154.29|0
1638193500000|2021-11-29 13:45:00|156.87|154.67|155.44|153.24|157.06|154.86|155.11|152.91|0
1638193800000|2021-11-29 13:50:00|155.34|153.14|154.21|152.01|155.44|153.24|154.02|151.82|0
1638194100000|2021-11-29 13:55:00|154.3|152.1|154.77|152.57|155.06|152.86|154.3|152.1|0
1638194400000|2021-11-29 14:00:00|154.68|152.48|152.98|150.78|154.77|152.57|152.98|150.78|0
1638194700000|2021-11-29 14:05:00|152.89|150.69|154.01|151.81|154.2|152|152.8|150.6|0
1638195000000|2021-11-29 14:10:00|154.1|151.9|154.48|152.28|154.76|152.56|154.01|151.81|0
1638195300000|2021-11-29 14:15:00|154.38|152.18|154.95|152.75|154.95|152.75|154.38|152.18|0
1638195600000|2021-11-29 14:20:00|155.04|152.84|155.04|152.84|155.32|153.12|154.94|152.74|0
1638195900000|2021-11-29 14:25:00|155.13|152.93|154.37|152.17|155.13|152.93|153.44|151.24|0
1638196200000|2021-11-29 14:30:00|154.47|152.27|156.45|154.25|156.74|154.54|152.68|150.48|0
1638196500000|2021-11-29 14:35:00|156.64|154.44|156.26|154.06|157.98|155.78|156.16|153.96|0
1638196800000|2021-11-29 14:40:00|156.45|154.25|156.82|154.62|157.69|155.49|156.35|154.15|0
1638197100000|2021-11-29 14:45:00|156.34|154.14|157.49|155.29|159.99|157.79|156.34|154.14|0
1638197400000|2021-11-29 14:50:00|157.97|155.77|156.8|154.6|159.12|156.92|155.47|153.27|0
1638197700000|2021-11-29 14:55:00|157|154.8|154.69|152.49|157.48|155.28|154.12|151.92|0
1638198000000|2021-11-29 15:00:00|154.88|152.68|155.74|153.54|155.83|153.63|153.17|150.97|0
1638198300000|2021-11-29 15:05:00|156.12|153.92|154.68|152.48|156.69|154.49|154.4|152.2|0
1638198600000|2021-11-29 15:10:00|154.78|152.58|155.64|153.44|155.64|153.44|153.45|151.25|0
1638198900000|2021-11-29 15:15:00|155.35|153.15|153.82|151.62|155.92|153.72|153.64|151.44|0
1638199200000|2021-11-29 15:20:00|153.92|151.72|154.29|152.09|155.82|153.62|153.91|151.71|0
1638199500000|2021-11-29 15:25:00|154.2|152|157.35|155.15|157.55|155.35|153.82|151.62|0
1638199800000|2021-11-29 15:30:00|157.45|155.25|157.54|155.34|159.29|157.09|156.58|154.38|0
1638200100000|2021-11-29 15:35:00|157.64|155.44|159.14|156.94|160.6|158.4|156|153.8|0
1638200400000|2021-11-29 15:40:00|159.24|157.04|160.1|157.9|162.16|159.96|158.65|156.45|0
1638200700000|2021-11-29 15:45:00|160.2|158|160.74|158.54|160.98|158.78|159.03|156.83|0
1638201000000|2021-11-29 15:50:00|160.83|158.63|160.68|158.48|161.56|159.36|159.03|156.83|0
1638201300000|2021-11-29 15:55:00|160.29|158.09|158.93|156.73|160.29|158.09|158.64|156.44|0
1638201600000|2021-11-29 16:00:00|158.83|156.63|158.35|156.15|160.09|157.89|157.87|155.67|0
1638201900000|2021-11-29 16:05:00|158.25|156.05|156.81|154.61|158.44|156.24|156.09|153.89|0
1638202200000|2021-11-29 16:10:00|156.61|154.41|156.8|154.6|157.19|154.99|156.14|153.94|0
1638202500000|2021-11-29 16:15:00|156.9|154.7|157.37|155.17|157.47|155.27|156.04|153.84|0
1638202800000|2021-11-29 16:20:00|157.28|155.08|155.94|153.74|157.47|155.27|155.65|153.45|0
1638203100000|2021-11-29 16:25:00|156.32|154.12|155.21|153.01|157.24|155.04|154.35|152.15|0
1638203400000|2021-11-29 16:30:00|154.92|152.72|153.63|151.43|154.92|152.72|152.35|150.15|0
1638203700000|2021-11-29 16:35:00|153.77|151.57|151.69|149.49|153.77|151.57|151.31|149.11|0
1638204000000|2021-11-29 16:40:00|151.5|149.3|148.64|146.44|151.5|149.3|147.87|145.67|0
1638204300000|2021-11-29 16:45:00|148.55|146.35|149.38|147.18|149.38|147.18|148.08|145.88|0
1638204600000|2021-11-29 16:50:00|149.48|147.28|148.68|146.48|149.76|147.56|148.17|145.97|0
1638204900000|2021-11-29 16:55:00|148.73|146.53|147.88|145.68|148.82|146.62|147.88|145.68|0
1638205200000|2021-11-29 17:00:00|147.79|145.59|146.77|144.57|147.98|145.78|146.68|144.48|0
1638205500000|2021-11-29 17:05:00|146.49|144.29|146.3|144.1|146.49|144.29|145.38|143.18|0
1638205800000|2021-11-29 17:10:00|146.21|144.01|146.11|143.91|146.49|144.29|145.84|143.64|0
1638206100000|2021-11-29 17:15:00|146.21|144.01|144.55|142.35|146.21|144.01|144.46|142.26|0
1638206400000|2021-11-29 17:20:00|144.64|142.44|143.18|140.98|144.64|142.44|143.18|140.98|0
1638206700000|2021-11-29 17:25:00|143.09|140.89|137.24|135.04|147.49|145.29|136.38|134.18|0
1638207000000|2021-11-29 17:30:00|137.15|134.95|135.35|133.15|137.33|135.13|135.26|133.06|0
1638207300000|2021-11-29 17:35:00|135.44|133.24|135.93|133.73|136.16|133.96|134.91|132.71|0
1638207600000|2021-11-29 17:40:00|135.98|133.78|135.17|132.97|135.98|133.78|135.17|132.97|0
1638207900000|2021-11-29 17:45:00|135.26|133.06|135.25|133.05|135.52|133.32|134.99|132.79|0
1638208200000|2021-11-29 17:50:00|135.34|133.14|136.24|134.04|136.24|134.04|135.25|133.05|0
1638208500000|2021-11-29 17:55:00|136.15|133.95|135.52|133.32|136.15|133.95|135.25|133.05|0
1638208800000|2021-11-29 18:00:00|135.43|133.23|135.16|132.96|135.43|133.23|134.89|132.69|0
1638209100000|2021-11-29 18:05:00|135.25|133.05|134.26|132.06|135.42|133.22|134.09|131.89|0
1638209400000|2021-11-29 18:10:00|134.17|131.97|135.24|133.04|135.42|133.22|134|131.8|0
1638209700000|2021-11-29 18:15:00|135.15|132.95|135.73|133.53|136.31|134.11|134.79|132.59|0
1638210000000|2021-11-29 18:20:00|135.68|133.48|136.22|134.02|136.58|134.38|135.5|133.3|0
1638210300000|2021-11-29 18:25:00|136.31|134.11|135.77|133.57|136.76|134.56|135.77|133.57|0
1638210600000|2021-11-29 18:30:00|135.68|133.48|135.32|133.12|135.94|133.74|134.78|132.58|0
1638210900000|2021-11-29 18:35:00|135.41|133.21|137.2|135|137.29|135.09|135.32|133.12|0
1638211200000|2021-11-29 18:40:00|137.11|134.91|136.7|134.5|137.2|135|136.39|134.19|0
1638211500000|2021-11-29 18:45:00|136.65|134.45|135.75|133.55|136.74|134.54|135.75|133.55|0
1638211800000|2021-11-29 18:50:00|135.84|133.64|135.93|133.73|136.56|134.36|135.84|133.64|0
1638212100000|2021-11-29 18:55:00|135.84|133.64|135.12|132.92|135.93|133.73|135.03|132.83|0
1638212400000|2021-11-29 19:00:00|135.03|132.83|135.48|133.28|136.28|134.08|134.94|132.74|0
1638212700000|2021-11-29 19:05:00|135.57|133.37|135.65|133.45|135.92|133.72|135.03|132.83|0
1638213000000|2021-11-29 19:10:00|135.74|133.54|135.38|133.18|135.74|133.54|135.2|133|0
1638213300000|2021-11-29 19:15:00|135.29|133.09|136.09|133.89|136.36|134.16|135.29|133.09|0
1638213600000|2021-11-29 19:20:00|136.18|133.98|136.18|133.98|136.45|134.25|135.47|133.27|0
1638213900000|2021-11-29 19:25:00|136.09|133.89|136.27|134.07|136.54|134.34|135.73|133.53|0
1638214200000|2021-11-29 19:30:00|136.18|133.98|136.53|134.33|137.08|134.88|135.91|133.71|0
1638214500000|2021-11-29 19:35:00|136.44|134.24|137.43|135.23|137.89|135.69|136.44|134.24|0
1638214800000|2021-11-29 19:40:00|137.34|135.14|136.62|134.42|137.34|135.14|136.35|134.15|0
1638215100000|2021-11-29 19:45:00|136.53|134.33|136.7|134.5|136.97|134.77|136.16|133.96|0
1638215400000|2021-11-29 19:50:00|136.61|134.41|137.42|135.22|137.42|135.22|135.71|133.51|0
1638215700000|2021-11-29 19:55:00|137.33|135.13|136.88|134.68|137.6|135.4|136.88|134.68|0
1638216000000|2021-11-29 20:00:00|136.97|134.77|136.96|134.76|136.97|134.77|136.25|134.05|0
1638216300000|2021-11-29 20:05:00|136.87|134.67|136.42|134.22|137.78|135.58|136.24|134.04|0
1638216600000|2021-11-29 20:10:00|136.33|134.13|135.43|133.23|136.78|134.58|135.34|133.14|0
1638216900000|2021-11-29 20:15:00|135.52|133.32|135.52|133.32|136.15|133.95|134.63|132.43|0
1638217200000|2021-11-29 20:20:00|135.57|133.37|136.41|134.21|136.95|134.75|135.52|133.32|0
1638217500000|2021-11-29 20:25:00|136.59|134.39|136.59|134.39|137.04|134.84|135.96|133.76|0
1638217800000|2021-11-29 20:30:00|136.68|134.48|135.96|133.76|137.4|135.2|135.96|133.76|0
1638218100000|2021-11-29 20:35:00|136.05|133.85|136.76|134.56|137.12|134.92|135.87|133.67|0
1638218400000|2021-11-29 20:40:00|136.67|134.47|137.66|135.46|138.39|136.19|136.67|134.47|0
1638218700000|2021-11-29 20:45:00|137.75|135.55|138.42|136.22|139.51|137.31|137.75|135.55|0
1638219000000|2021-11-29 20:50:00|139.33|137.13|139.19|136.99|140.33|138.13|138.7|136.5|0
1638219300000|2021-11-29 20:55:00|139.37|137.17|142.31|140.11|142.31|140.11|138.56|136.36|0
1638219600000|2021-11-29 21:00:00|141.85|139.65|141.38|139.18|141.85|139.65|140.56|138.36|0
1638219900000|2021-11-29 21:05:00|141.29|139.09|140.19|137.99|141.29|139.09|140|137.8|0
1638220200000|2021-11-29 21:10:00|140|137.8|140.46|138.26|140.64|138.44|139.45|137.25|0
1638220500000|2021-11-29 21:15:00|140.55|138.35|140.2|137.6|141.02|138.42|140.01|137.41|0
1638220800000|2021-11-29 21:20:00|140.11|137.51|140.1|137.5|140.29|137.69|139.74|137.14|0
1638221100000|2021-11-29 21:25:00|140.19|137.59|140.37|137.77|140.47|137.87|139.92|137.32|0
1638221400000|2021-11-29 21:30:00|140.28|137.68|140|137.4|140.28|137.68|139.55|136.95|0
1638221700000|2021-11-29 21:35:00|139.91|137.31|139.55|136.95|139.91|137.31|139.27|136.67|0
1638222000000|2021-11-29 21:40:00|139.45|136.85|139.36|136.76|139.55|136.95|139.36|136.76|0
1638222300000|2021-11-29 21:45:00|139.27|136.67|139.45|136.85|139.54|136.94|139.18|136.58|0
1638222600000|2021-11-29 21:50:00|139.36|136.76|139.17|136.57|139.45|136.85|139.08|136.48|0
1638222900000|2021-11-29 21:55:00|139.26|136.66|139.76|137.16|139.9|137.3|139.17|136.57|0
1638223200000|2021-11-29 22:00:00|139.82|137.22|139.79|137.19|139.85|137.25|139.79|137.19|0
1638223500000|2021-11-29 22:05:00|139.84|137.24|139.91|137.31|140.14|137.54|139.69|137.09|0
1638223800000|2021-11-29 22:10:00|139.89|137.29|139.69|137.09|140.16|137.56|139.69|137.09|0
1638224100000|2021-11-29 22:15:00|139.8|137.2|140.08|137.48|140.08|137.48|139.74|137.14|0
1638224400000|2021-11-29 22:20:00|140.05|137.45|140.03|137.43|140.07|137.47|139.99|137.39|0
1638224700000|2021-11-29 22:25:00|139.78|137.18|139.72|137.12|139.78|137.18|139.65|137.05|0
1638225000000|2021-11-29 22:30:00|139.71|137.11|139.78|137.18|139.8|137.2|139.69|137.09|0
1638225300000|2021-11-29 22:35:00|139.77|137.17|139.28|136.68|139.77|137.17|139.28|136.68|0
1638225600000|2021-11-29 22:40:00|139.26|136.66|139.13|136.53|139.28|136.68|139.12|136.52|0
1638225900000|2021-11-29 22:45:00|139.14|136.54|139.22|136.62|139.43|136.83|139.14|136.54|0
1638226200000|2021-11-29 22:50:00|139.21|136.61|139.23|136.63|139.23|136.63|139.2|136.6|0
1638226500000|2021-11-29 22:55:00|139.31|136.71|139.13|136.53|139.31|136.71|139.08|136.48|0
1638226800000|2021-11-29 23:00:00|139.36|136.76|138.04|135.44|139.36|136.76|137.77|135.17|0
1638227100000|2021-11-29 23:05:00|138|135.4|138.04|135.44|138.49|135.89|137.95|135.35|0
1638227400000|2021-11-29 23:10:00|137.77|135.17|139.03|136.43|139.12|136.52|137.13|134.53|0
1638227700000|2021-11-29 23:15:00|138.94|136.34|139.03|136.43|139.21|136.61|138.85|136.25|0
1638228000000|2021-11-29 23:20:00|138.94|136.34|138.58|135.98|138.94|136.34|138.22|135.62|0
1638228300000|2021-11-29 23:25:00|138.49|135.89|138.93|136.33|139.02|136.42|138.49|135.89|0
1638228600000|2021-11-29 23:30:00|138.75|136.15|138.48|135.88|139.02|136.42|138.39|135.79|0
1638228900000|2021-11-29 23:35:00|138.39|135.79|138.39|135.79|138.75|136.15|138.21|135.61|0
1638229200000|2021-11-29 23:40:00|138.3|135.7|138.48|135.88|138.57|135.97|138.21|135.61|0
1638229500000|2021-11-29 23:45:00|138.39|135.79|138.56|135.96|138.65|136.05|138.39|135.79|0
1638229800000|2021-11-29 23:50:00|138.47|135.87|138.74|136.14|138.83|136.23|138.2|135.6|0
1638230100000|2021-11-29 23:55:00|138.65|136.05|138.92|136.32|139.55|136.95|138.65|136.05|0
1638230400000|2021-11-30 00:00:00|138.83|136.23|138.55|135.95|139.1|136.5|138.37|135.77|0
1638230700000|2021-11-30 00:05:00|138.46|135.86|138.91|136.31|139|136.4|138.37|135.77|0
1638231000000|2021-11-30 00:10:00|138.82|136.22|139.45|136.85|139.54|136.94|138.55|135.95|0
1638231300000|2021-11-30 00:15:00|139.36|136.76|139.63|137.03|139.63|137.03|139.17|136.57|0
1638231600000|2021-11-30 00:20:00|139.72|137.12|138.81|136.21|139.72|137.12|138.81|136.21|0
1638231900000|2021-11-30 00:25:00|138.9|136.3|138.76|136.16|138.99|136.39|138.63|136.03|0
1638232200000|2021-11-30 00:30:00|138.72|136.12|138.35|135.75|138.99|136.39|138.26|135.66|0
1638232500000|2021-11-30 00:35:00|138.26|135.66|138.08|135.48|138.35|135.75|137.81|135.21|0
1638232800000|2021-11-30 00:40:00|138.04|135.44|138.44|135.84|138.44|135.84|137.9|135.3|0
1638233100000|2021-11-30 00:45:00|138.53|135.93|137.81|135.21|138.53|135.93|137.72|135.12|0
1638233400000|2021-11-30 00:50:00|137.9|135.3|137.71|135.11|137.9|135.3|137.54|134.94|0
1638233700000|2021-11-30 00:55:00|137.8|135.2|137.89|135.29|137.89|135.29|137.76|135.16|0
1638234000000|2021-11-30 01:00:00|137.8|135.2|137.89|135.29|138.16|135.56|137.44|134.84|0
1638234300000|2021-11-30 01:05:00|137.98|135.38|137.7|135.1|137.98|135.38|137.53|134.93|0
1638234600000|2021-11-30 01:10:00|137.61|135.01|137.43|134.83|137.61|135.01|137.43|134.83|0
1638234900000|2021-11-30 01:15:00|137.52|134.92|137.97|135.37|137.97|135.37|137.25|134.65|0
1638235200000|2021-11-30 01:20:00|138.06|135.46|138.14|135.54|138.59|135.99|137.88|135.28|0
1638235500000|2021-11-30 01:25:00|138.05|135.45|137.51|134.91|138.14|135.54|137.51|134.91|0
1638235800000|2021-11-30 01:30:00|137.6|135|137.69|135.09|137.96|135.36|137.42|134.82|0
1638236100000|2021-11-30 01:35:00|137.78|135.18|137.95|135.35|138.13|135.53|137.69|135.09|0
1638236400000|2021-11-30 01:40:00|137.86|135.26|137.73|135.13|138.13|135.53|137.68|135.08|0
1638236700000|2021-11-30 01:45:00|137.77|135.17|137.41|134.81|137.77|135.17|137.41|134.81|0
1638237000000|2021-11-30 01:50:00|137.5|134.9|137.41|134.81|137.5|134.9|137.23|134.63|0
1638237300000|2021-11-30 01:55:00|137.5|134.9|138.12|135.52|138.12|135.52|137.5|134.9|0
1638237600000|2021-11-30 02:00:00|138.21|135.61|138.03|135.43|138.57|135.97|137.94|135.34|0
1638237900000|2021-11-30 02:05:00|138.12|135.52|138.74|136.14|138.74|136.14|137.85|135.25|0
1638238200000|2021-11-30 02:10:00|138.65|136.05|138.92|136.32|139.01|136.41|138.47|135.87|0
1638238500000|2021-11-30 02:15:00|138.83|136.23|138.83|136.23|138.83|136.23|138.56|135.96|0
1638238800000|2021-11-30 02:20:00|138.74|136.14|139.46|136.86|139.46|136.86|138.65|136.05|0
1638239100000|2021-11-30 02:25:00|139.37|136.77|140.09|137.49|140.82|138.22|139.27|136.67|0
1638239400000|2021-11-30 02:30:00|140.18|137.58|140.58|137.98|140.81|138.21|140.09|137.49|0
1638239700000|2021-11-30 02:35:00|140.54|137.94|140.72|138.12|140.99|138.39|140.45|137.85|0
1638240000000|2021-11-30 02:40:00|140.81|138.21|140.26|137.66|140.9|138.3|140.08|137.48|0
1638240300000|2021-11-30 02:45:00|140.35|137.75|140.16|137.56|140.44|137.84|140.07|137.47|0
1638240600000|2021-11-30 02:50:00|140.12|137.52|139.98|137.38|140.16|137.56|139.71|137.11|0
1638240900000|2021-11-30 02:55:00|139.89|137.29|139.52|136.92|139.89|137.29|139.34|136.74|0
1638241200000|2021-11-30 03:00:00|139.43|136.83|140.06|137.46|140.06|137.46|139.34|136.74|0
1638241500000|2021-11-30 03:05:00|139.97|137.37|140.61|138.01|140.97|138.37|139.97|137.37|0
1638241800000|2021-11-30 03:10:00|140.52|137.92|141.33|138.73|141.33|138.73|140.52|137.92|0
1638242100000|2021-11-30 03:15:00|141.42|138.82|141.42|138.82|141.7|139.1|141.24|138.64|0
1638242400000|2021-11-30 03:20:00|141.33|138.73|141.33|138.73|141.51|138.91|140.96|138.36|0
1638242700000|2021-11-30 03:25:00|141.37|138.77|141.96|139.36|142.06|139.46|141.33|138.73|0
1638243000000|2021-11-30 03:30:00|141.87|139.27|141.23|138.63|142.15|139.55|141.05|138.45|0
1638243300000|2021-11-30 03:35:00|141.32|138.72|141.18|138.58|141.41|138.81|140.95|138.35|0
1638243600000|2021-11-30 03:40:00|141.23|138.63|141.09|138.49|141.32|138.72|141.04|138.44|0
1638243900000|2021-11-30 03:45:00|141.13|138.53|140.85|138.25|141.27|138.67|140.76|138.16|0
1638244200000|2021-11-30 03:50:00|140.81|138.21|140.94|138.34|141.03|138.43|140.54|137.94|0
1638244500000|2021-11-30 03:55:00|140.85|138.25|140.76|138.16|140.99|138.39|140.58|137.98|0
1638244800000|2021-11-30 04:00:00|140.48|137.88|140.03|137.43|140.85|138.25|139.8|137.2|0
1638245100000|2021-11-30 04:05:00|140.07|137.47|140.21|137.61|140.44|137.84|140.03|137.43|0
1638245400000|2021-11-30 04:10:00|140.2|137.6|140.43|137.83|140.43|137.83|140.02|137.42|0
1638245700000|2021-11-30 04:15:00|140.38|137.78|140.43|137.83|140.75|138.15|140.38|137.78|0
1638246000000|2021-11-30 04:20:00|140.38|137.78|140.65|138.05|140.65|138.05|140.29|137.69|0
1638246300000|2021-11-30 04:25:00|140.56|137.96|141.19|138.59|141.56|138.96|140.56|137.96|0
1638246600000|2021-11-30 04:30:00|141.1|138.5|141.37|138.77|141.37|138.77|140.74|138.14|0
1638246900000|2021-11-30 04:35:00|141.33|138.73|141.51|138.91|141.83|139.23|141.1|138.5|0
1638247200000|2021-11-30 04:40:00|141.55|138.95|142.1|139.5|142.19|139.59|141.55|138.95|0
1638247500000|2021-11-30 04:45:00|142.01|139.41|141.91|139.31|142.1|139.5|141.82|139.22|0
1638247800000|2021-11-30 04:50:00|142.1|139.5|141.18|138.58|142.1|139.5|141.09|138.49|0
1638248100000|2021-11-30 04:55:00|141.27|138.67|140.99|138.39|141.36|138.76|140.81|138.21|0
1638248400000|2021-11-30 05:00:00|141.08|138.48|141.99|139.39|142|139.4|140.9|138.3|0
1638248700000|2021-11-30 05:05:00|142.09|139.49|144.02|141.42|144.02|141.42|142.09|139.49|0
1638249000000|2021-11-30 05:10:00|143.83|141.23|147.95|145.35|147.95|145.35|143.65|141.05|0
1638249300000|2021-11-30 05:15:00|147.85|145.25|151.96|149.36|152.44|149.84|147.38|144.78|0
1638249600000|2021-11-30 05:20:00|152.15|149.55|157.56|154.96|157.75|155.15|152.05|149.45|0
1638249900000|2021-11-30 05:25:00|157.46|154.86|155.61|153.01|159.62|157.02|154.65|152.05|0
1638250200000|2021-11-30 05:30:00|155.8|153.2|155.22|152.62|157.75|155.15|154.93|152.33|0
1638250500000|2021-11-30 05:35:00|154.93|152.33|159.63|157.03|160.66|158.06|154.93|152.33|0
1638250800000|2021-11-30 05:40:00|159.77|157.17|162.13|159.53|162.13|159.53|159.67|157.07|0
1638251100000|2021-11-30 05:45:00|162.33|159.73|165.99|163.39|166.34|163.74|162.23|159.63|0
1638251400000|2021-11-30 05:50:00|166.19|163.59|165.18|162.58|166.54|163.94|164.58|161.98|0
1638251700000|2021-11-30 05:55:00|165.48|162.88|166.8|164.2|166.8|164.2|164.58|161.98|0
1638252000000|2021-11-30 06:00:00|166.75|164.15|171.26|168.66|172.02|169.42|163.91|161.31|0
1638252300000|2021-11-30 06:05:00|171.36|168.76|176.44|173.84|179.48|176.88|171|168.4|0
1638252600000|2021-11-30 06:10:00|176.55|173.95|174.17|171.57|176.6|174|173.35|170.75|0
1638252900000|2021-11-30 06:15:00|174.27|171.67|171.4|168.8|174.89|172.29|171.35|168.75|0
1638253200000|2021-11-30 06:20:00|171.35|168.75|168.2|165.6|171.56|168.96|166.7|164.1|0
1638253500000|2021-11-30 06:25:00|168.26|165.66|167.6|165|169.31|166.71|167.2|164.6|0
1638253800000|2021-11-30 06:30:00|167.55|164.95|167.19|164.59|167.8|165.2|165.9|163.3|0
1638254100000|2021-11-30 06:35:00|167.25|164.65|167.69|165.09|168.7|166.1|166.79|164.19|0
1638254400000|2021-11-30 06:40:00|167.79|165.19|166.09|163.49|168.4|165.8|165.15|162.55|0
1638254700000|2021-11-30 06:45:00|166.14|163.54|165.59|162.99|167.59|164.99|165.49|162.89|0
1638255000000|2021-11-30 06:50:00|165.64|163.04|166.08|163.48|166.58|163.98|164.89|162.29|0
1638255300000|2021-11-30 06:55:00|166.18|163.58|166.58|163.98|166.68|164.08|165.88|163.28|0
1638255600000|2021-11-30 07:00:00|166.63|164.03|169.04|166.44|170.1|167.5|166.63|164.03|0
1638255900000|2021-11-30 07:05:00|168.98|166.38|165.13|162.53|168.98|166.38|164.29|161.69|0
1638256200000|2021-11-30 07:10:00|165.18|162.58|166.57|163.97|167.77|165.17|164.78|162.18|0
1638256500000|2021-11-30 07:15:00|166.07|163.47|165.37|162.77|167.27|164.67|164.77|162.17|0
1638256800000|2021-11-30 07:20:00|165.42|162.82|164.67|162.07|165.87|163.27|163.49|160.89|0
1638257100000|2021-11-30 07:25:00|164.47|161.87|166.36|163.76|166.36|163.76|164.08|161.48|0
1638257400000|2021-11-30 07:30:00|166.26|163.66|168.76|166.16|168.76|166.16|165.86|163.26|0
1638257700000|2021-11-30 07:35:00|168.66|166.06|168.05|165.45|170.82|168.22|160.91|158.31|0
1638258000000|2021-11-30 07:40:00|168.15|165.55|170.37|167.77|170.37|167.77|167.85|165.25|0
1638258300000|2021-11-30 07:45:00|170.16|167.56|169.3|166.7|170.16|167.56|168.55|165.95|0
1638258600000|2021-11-30 07:50:00|169.1|166.5|168.14|165.54|169.25|166.65|168.04|165.44|0
1638258900000|2021-11-30 07:55:00|168.1|165.5|167.64|165.04|168.34|165.74|167.34|164.74|0
1638259200000|2021-11-30 08:00:00|167.54|164.94|167.64|165.04|169.34|166.74|167.54|164.94|0
1638259500000|2021-11-30 08:05:00|168.14|165.94|168.03|165.83|168.84|166.64|167.43|165.23|0
1638259800000|2021-11-30 08:10:00|167.73|165.53|169.34|167.14|169.84|167.64|167.43|165.23|0
1638260100000|2021-11-30 08:15:00|169.24|167.04|169.03|166.83|170.25|168.05|168.43|166.23|0
1638260400000|2021-11-30 08:20:00|168.63|166.43|168.63|166.43|170.04|167.84|168.18|165.98|0
1638260700000|2021-11-30 08:25:00|168.53|166.33|167.37|165.17|168.93|166.73|167.32|165.12|0
1638261000000|2021-11-30 08:30:00|167.42|165.22|168.72|166.52|168.92|166.72|167.22|165.02|0
1638261300000|2021-11-30 08:35:00|168.77|166.57|171.4|169.2|171.96|169.76|168.42|166.22|0
1638261600000|2021-11-30 08:40:00|171.65|169.45|171.02|168.82|172.78|170.58|169.85|167.65|0
1638261900000|2021-11-30 08:45:00|171.37|169.17|172.88|170.68|173.8|171.6|171.37|169.17|0
1638262200000|2021-11-30 08:50:00|172.93|170.73|170.71|168.51|173.46|171.26|170.61|168.41|0
1638262500000|2021-11-30 08:55:00|170.61|168.41|171.01|168.81|171.32|169.12|169.9|167.7|0
1638262800000|2021-11-30 09:00:00|170.91|168.71|173.87|171.67|174.13|171.93|170.91|168.71|0
1638263100000|2021-11-30 09:05:00|173.76|171.56|176.89|174.69|176.94|174.74|173.15|170.95|0
1638263400000|2021-11-30 09:10:00|176.84|174.64|176.21|174.01|177.46|175.26|176.17|173.97|0
1638263700000|2021-11-30 09:15:00|176.11|173.91|174.98|172.78|176.73|174.53|174.57|172.37|0
1638264000000|2021-11-30 09:20:00|174.88|172.68|177.34|175.14|177.76|175.56|174.88|172.68|0
1638264300000|2021-11-30 09:25:00|177.14|174.94|177.34|175.14|178.59|176.39|175.95|173.75|0
1638264600000|2021-11-30 09:30:00|177.44|175.24|176.41|174.21|178.58|176.38|176.2|174|0
1638264900000|2021-11-30 09:35:00|176.3|174.1|176.61|174.41|177.44|175.24|175.63|173.43|0
1638265200000|2021-11-30 09:40:00|176.3|174.1|175.47|173.27|176.92|174.72|174.25|172.05|0
1638265500000|2021-11-30 09:45:00|175.27|173.07|176.19|173.99|176.19|173.99|174.96|172.76|0
1638265800000|2021-11-30 09:50:00|176.4|174.2|174.6|172.4|176.4|174.2|173.53|171.33|0
1638266100000|2021-11-30 09:55:00|174.65|172.45|172.71|170.51|174.75|172.55|172.56|170.36|0
1638266400000|2021-11-30 10:00:00|172.91|170.71|172.96|170.76|173.52|171.32|172.61|170.41|0
1638266700000|2021-11-30 10:05:00|172.91|170.71|174.94|172.74|175.92|173.72|172.2|170|0
1638267000000|2021-11-30 10:10:00|174.9|172.7|174.02|171.82|175.15|172.95|173.72|171.52|0
1638267300000|2021-11-30 10:15:00|173.82|171.62|175.25|173.05|175.35|173.15|173.61|171.41|0
1638267600000|2021-11-30 10:20:00|175.35|173.15|176.01|173.81|176.32|174.12|174.89|172.69|0
1638267900000|2021-11-30 10:25:00|176.32|174.12|175.01|172.81|176.6|174.4|175.01|172.81|0
1638268200000|2021-11-30 10:30:00|174.9|172.7|173.17|170.97|175.31|173.11|173.07|170.87|0
1638268500000|2021-11-30 10:35:00|173.22|171.02|173.02|170.82|173.98|171.78|172.97|170.77|0
1638268800000|2021-11-30 10:40:00|173.06|170.86|173.57|171.37|173.77|171.57|172.56|170.36|0
1638269100000|2021-11-30 10:45:00|173.67|171.47|173.87|171.67|175.92|173.72|173.67|171.47|0
1638269400000|2021-11-30 10:50:00|173.77|171.57|174.12|171.92|174.89|172.69|172.35|170.15|0
1638269700000|2021-11-30 10:55:00|174.17|171.97|172.65|170.45|174.17|171.97|171.94|169.74|0
1638270000000|2021-11-30 11:00:00|172.54|170.34|174.78|172.58|174.98|172.78|171.53|169.33|0
1638270300000|2021-11-30 11:05:00|175.09|172.89|174.78|172.58|175.8|173.6|174.67|172.47|0
1638270600000|2021-11-30 11:10:00|175.18|172.98|174.36|172.16|175.29|173.09|172.99|170.79|0
1638270900000|2021-11-30 11:15:00|174.47|172.27|174.39|172.19|175.26|173.06|173.93|171.73|0
1638271200000|2021-11-30 11:20:00|174.44|172.24|173.11|170.91|174.84|172.64|173.01|170.81|0
1638271500000|2021-11-30 11:25:00|173.42|171.22|171.28|169.08|173.92|171.72|171.08|168.88|0
1638271800000|2021-11-30 11:30:00|171.13|168.93|171.53|169.33|172.24|170.04|170.63|168.43|0
1638272100000|2021-11-30 11:35:00|171.63|169.43|171.83|169.63|172.64|170.44|170.82|168.62|0
1638272400000|2021-11-30 11:40:00|171.73|169.53|171.4|169.2|171.83|169.63|170.82|168.62|0
1638272700000|2021-11-30 11:45:00|171.5|169.3|172.06|169.86|172.11|169.91|171.2|169|0
1638273000000|2021-11-30 11:50:00|172|169.8|172.81|170.61|173.83|171.63|170.89|168.69|0
1638273300000|2021-11-30 11:55:00|172.91|170.71|173.11|170.91|173.83|171.63|171.8|169.6|0
1638273600000|2021-11-30 12:00:00|172.91|170.71|170.48|168.28|172.91|170.71|170.28|168.08|0
1638273900000|2021-11-30 12:05:00|170.44|168.24|170.48|168.28|171.09|168.89|170.28|168.08|0
1638274200000|2021-11-30 12:10:00|170.58|168.38|170.58|168.38|171.13|168.93|169.88|167.68|0
1638274500000|2021-11-30 12:15:00|170.63|168.43|170.17|167.97|170.68|168.48|169.77|167.57|0
1638274800000|2021-11-30 12:20:00|170.27|168.07|168.97|166.77|170.32|168.12|168.87|166.67|0
1638275100000|2021-11-30 12:25:00|169.07|166.87|166.88|164.68|171.36|169.16|166.58|164.38|0
1638275400000|2021-11-30 12:30:00|166.98|164.78|168.86|166.66|168.86|166.66|166.97|164.77|0
1638275700000|2021-11-30 12:35:00|168.76|166.56|170.36|168.16|170.46|168.26|168.66|166.46|0
1638276000000|2021-11-30 12:40:00|170.16|167.96|170.86|168.66|171.16|168.96|169.46|167.26|0
1638276300000|2021-11-30 12:45:00|170.91|168.71|171.16|168.96|171.37|169.17|170.66|168.46|0
1638276600000|2021-11-30 12:50:00|171.26|169.06|170.96|168.76|172.37|170.17|170.25|168.05|0
1638276900000|2021-11-30 12:55:00|171.06|168.86|169.75|167.55|171.06|168.86|169.65|167.45|0
1638277200000|2021-11-30 13:00:00|169.54|167.34|170.04|167.84|170.04|167.84|168.94|166.74|0
1638277500000|2021-11-30 13:05:00|170.14|167.94|170.14|167.94|171.05|168.85|169.99|167.79|0
1638277800000|2021-11-30 13:10:00|170.24|168.04|171.65|169.45|171.65|169.45|170.04|167.84|0
1638278100000|2021-11-30 13:15:00|171.55|169.35|169.33|167.13|171.55|169.35|169.33|167.13|0
1638278400000|2021-11-30 13:20:00|169.43|167.23|171.14|168.94|171.34|169.14|169.03|166.83|0
1638278700000|2021-11-30 13:25:00|171.24|169.04|170.63|168.43|171.24|169.04|170.13|167.93|0
1638279000000|2021-11-30 13:30:00|170.78|168.58|171.63|169.43|172.45|170.25|170.43|168.23|0
1638279300000|2021-11-30 13:35:00|171.74|169.54|170.42|168.22|172.44|170.24|170.22|168.02|0
1638279600000|2021-11-30 13:40:00|170.37|168.17|169.92|167.72|170.82|168.62|169.71|167.51|0
1638279900000|2021-11-30 13:45:00|169.91|167.71|169.21|167.01|170.01|167.81|168.91|166.71|0
1638280200000|2021-11-30 13:50:00|169.11|166.91|167.31|165.11|169.11|166.91|167.31|165.11|0
1638280500000|2021-11-30 13:55:00|167.41|165.21|164.16|161.96|167.91|165.71|163.77|161.57|0
1638280800000|2021-11-30 14:00:00|164.06|161.86|163.99|161.79|166.46|164.26|163.99|161.79|0
1638281100000|2021-11-30 14:05:00|163.89|161.69|163.79|161.59|164.18|161.98|161.73|159.53|0
1638281400000|2021-11-30 14:10:00|163.69|161.49|163.88|161.68|164.08|161.88|162.71|160.51|0
1638281700000|2021-11-30 14:15:00|163.78|161.58|163.29|161.09|164.82|162.62|163.09|160.89|0
1638282000000|2021-11-30 14:20:00|163.19|160.99|162.01|159.81|163.19|160.99|161.92|159.72|0
1638282300000|2021-11-30 14:25:00|162.21|160.01|163.18|160.98|163.18|160.98|161.43|159.23|0
1638282600000|2021-11-30 14:30:00|163.23|161.03|159.69|157.49|165.15|162.95|158.24|156.04|0
1638282900000|2021-11-30 14:35:00|159.4|157.2|163.08|160.88|165.78|163.58|159.4|157.2|0
1638283200000|2021-11-30 14:40:00|162.39|160.19|161.61|159.41|164.07|161.87|160.54|158.34|0
1638283500000|2021-11-30 14:45:00|161.46|159.26|163.67|161.47|163.67|161.47|159.95|157.75|0
1638283800000|2021-11-30 14:50:00|163.72|161.52|160.72|158.52|164.86|162.66|160.72|158.52|0
1638284100000|2021-11-30 14:55:00|160.92|158.72|158.25|156.05|161.4|159.2|155.99|153.79|0
1638284400000|2021-11-30 15:00:00|158.88|156.68|155.83|153.63|158.88|156.68|155.26|153.06|0
1638284700000|2021-11-30 15:05:00|156.22|154.02|151.53|149.33|156.31|154.11|149.42|147.22|0
1638285000000|2021-11-30 15:10:00|151.9|149.7|153.99|151.79|154.57|152.37|150.87|148.67|0
1638285300000|2021-11-30 15:15:00|154.09|151.89|154.47|152.27|154.47|152.27|152.47|150.27|0
1638285600000|2021-11-30 15:20:00|154.28|152.08|156.78|154.58|157.36|155.16|154.09|151.89|0
1638285900000|2021-11-30 15:25:00|156.59|154.39|156.67|154.47|158.03|155.83|156.19|153.99|0
1638286200000|2021-11-30 15:30:00|156|153.8|152.94|150.74|156|153.8|152.66|150.46|0
1638286500000|2021-11-30 15:35:00|152.66|150.46|156.86|154.66|159.19|156.99|151.34|149.14|0
1638286800000|2021-11-30 15:40:00|156.96|154.76|156.95|154.75|157.83|155.63|155.03|152.83|0
1638287100000|2021-11-30 15:45:00|157.24|155.04|165.9|163.7|166.1|163.9|156.05|153.85|0
1638287400000|2021-11-30 15:50:00|166.3|164.1|175.09|172.89|175.6|173.4|166.3|164.1|0
1638287700000|2021-11-30 15:55:00|174.78|172.58|181.71|179.51|181.71|179.51|174.78|172.58|0
1638288000000|2021-11-30 16:00:00|181.92|179.72|178.83|176.63|186.21|184.01|177.68|175.48|0
1638288300000|2021-11-30 16:05:00|180.22|178.02|179.28|177.08|181.17|178.97|178.13|175.93|0
1638288600000|2021-11-30 16:10:00|179.07|176.87|173.77|171.57|181.06|178.86|173.77|171.57|0
1638288900000|2021-11-30 16:15:00|174.39|172.19|175.32|173.12|175.63|173.43|171.42|169.22|0
1638289200000|2021-11-30 16:20:00|175.12|172.92|176.93|174.73|177.04|174.84|173.16|170.96|0
1638289500000|2021-11-30 16:25:00|177.14|174.94|175.92|173.72|177.49|175.29|174.13|171.93|0
1638289800000|2021-11-30 16:30:00|176.24|174.04|179.05|176.85|179.26|177.06|174.58|172.38|0
1638290100000|2021-11-30 16:35:00|179.37|177.17|178.42|176.22|179.58|177.38|177.27|175.07|0
1638290400000|2021-11-30 16:40:00|178.52|176.32|183.03|180.83|184.31|182.11|178.52|176.32|0
1638290700000|2021-11-30 16:45:00|183.24|181.04|184.84|182.64|187.09|184.89|182.39|180.19|0
1638291000000|2021-11-30 16:50:00|185.05|182.85|187.95|185.75|188.11|185.91|184.68|182.48|0
1638291300000|2021-11-30 16:55:00|187.41|185.21|183.55|181.35|188.06|185.86|183.55|181.35|0
1638291600000|2021-11-30 17:00:00|183.76|181.56|186.86|184.66|187.84|185.64|183.76|181.56|0
1638291900000|2021-11-30 17:05:00|186.97|184.77|187.61|185.41|188.49|186.29|185.24|183.04|0
1638292200000|2021-11-30 17:10:00|187.51|185.31|186.53|184.33|188.92|186.72|184.17|181.97|0
1638292500000|2021-11-30 17:15:00|186.64|184.44|182.46|180.26|186.64|184.44|182.46|180.26|0
1638292800000|2021-11-30 17:20:00|182.62|180.42|181.5|179.3|184.59|182.39|181.5|179.3|0
1638293100000|2021-11-30 17:25:00|181.6|179.4|180.31|178.11|182.03|179.83|179.47|177.27|0
1638293400000|2021-11-30 17:30:00|180.2|178|181.17|178.97|183.09|180.89|179.8|177.6|0
1638293700000|2021-11-30 17:35:00|180.86|178.66|181.76|179.56|182.44|180.24|180.22|178.02|0
1638294000000|2021-11-30 17:40:00|181.38|179.18|179.8|177.6|183.4|181.2|179.8|177.6|0
1638294300000|2021-11-30 17:45:00|180.43|178.23|182.54|180.34|182.75|180.55|179.48|177.28|0
1638294600000|2021-11-30 17:50:00|182.33|180.13|181.37|179.17|182.75|180.55|180.21|178.01|0
1638294900000|2021-11-30 17:55:00|180.95|178.75|184.36|182.16|185.32|183.12|180.63|178.43|0
1638295200000|2021-11-30 18:00:00|184.04|181.84|186.82|184.62|186.93|184.73|183.4|181.2|0
1638295500000|2021-11-30 18:05:00|186.72|184.52|186.17|183.97|186.72|184.52|184.36|182.16|0
1638295800000|2021-11-30 18:10:00|186.39|184.19|186.6|184.4|187.03|184.83|185.53|183.33|0
1638296100000|2021-11-30 18:15:00|186.82|184.62|186.27|184.07|186.82|184.62|184.35|182.15|0
1638296400000|2021-11-30 18:20:00|186.17|183.97|184.02|181.82|187.24|185.04|183.92|181.72|0
1638296700000|2021-11-30 18:25:00|184.56|182.36|184.61|182.41|185.63|183.43|183.54|181.34|0
1638297000000|2021-11-30 18:30:00|185.04|182.84|183.33|181.13|185.2|183|182.49|180.29|0
1638297300000|2021-11-30 18:35:00|183.44|181.24|180.37|178.17|183.54|181.34|180.37|178.17|0
1638297600000|2021-11-30 18:40:00|180.58|178.38|179.27|177.07|181.74|179.54|178.85|176.65|0
1638297900000|2021-11-30 18:45:00|179.16|176.96|180.3|178.1|180.93|178.73|178.74|176.54|0
1638298200000|2021-11-30 18:50:00|180.15|177.95|176.44|174.24|180.41|178.21|175.67|173.47|0
1638298500000|2021-11-30 18:55:00|176.54|174.34|175.19|172.99|176.75|174.55|175.09|172.89|0
1638298800000|2021-11-30 19:00:00|175.4|173.2|175.5|173.3|176.64|174.44|174.98|172.78|0
1638299100000|2021-11-30 19:05:00|175.81|173.61|174.87|172.67|177.37|175.17|174.67|172.47|0
1638299400000|2021-11-30 19:10:00|174.98|172.78|173.27|171.07|177.36|175.16|173.27|171.07|0
1638299700000|2021-11-30 19:15:00|173.17|170.97|173.58|171.38|174.82|172.62|172.65|170.45|0
1638300000000|2021-11-30 19:20:00|173.27|171.07|175.24|173.04|175.76|173.56|173.16|170.96|0
1638300300000|2021-11-30 19:25:00|175.13|172.93|176.69|174.49|176.79|174.59|173.48|171.28|0
1638300600000|2021-11-30 19:30:00|176.79|174.59|175.95|173.75|177.83|175.63|175.13|172.93|0
1638300900000|2021-11-30 19:35:00|176.16|173.96|176.89|174.69|177.1|174.9|175.12|172.92|0
1638301200000|2021-11-30 19:40:00|176.57|174.37|178.82|176.62|179.29|177.09|175.54|173.34|0
1638301500000|2021-11-30 19:45:00|178.77|176.57|181.51|179.31|181.61|179.41|178.24|176.04|0
1638301800000|2021-11-30 19:50:00|181.3|179.1|186.39|184.19|187.14|184.94|178.69|176.49|0
1638302100000|2021-11-30 19:55:00|186.29|184.09|185.54|183.34|187.14|184.94|185.22|183.02|0
1638302400000|2021-11-30 20:00:00|185.75|183.55|185.27|183.07|186.6|184.4|184.37|182.17|0
1638302700000|2021-11-30 20:05:00|185.54|183.34|185.61|183.41|186.12|183.92|184.22|182.02|0
1638303000000|2021-11-30 20:10:00|185.4|183.2|185.93|183.73|185.93|183.73|183.58|181.38|0
1638303300000|2021-11-30 20:15:00|185.82|183.62|184.54|182.34|185.93|183.73|184.54|182.34|0
1638303600000|2021-11-30 20:20:00|184.64|182.44|185.92|183.72|186.14|183.94|183.79|181.59|0
1638303900000|2021-11-30 20:25:00|185.82|183.62|187.43|185.23|187.97|185.77|185.49|183.29|0
1638304200000|2021-11-30 20:30:00|187.32|185.12|185.38|183.18|187.75|185.55|183.99|181.79|0
1638304500000|2021-11-30 20:35:00|185.7|183.5|186.77|184.57|187.85|185.65|185.38|183.18|0
1638304800000|2021-11-30 20:40:00|186.88|184.68|184.2|182|187.42|185.22|183.88|181.68|0
1638305100000|2021-11-30 20:45:00|184.36|182.16|186.55|184.35|186.55|184.35|182.61|180.41|0
1638305400000|2021-11-30 20:50:00|186.44|184.24|193.49|191.29|194.04|191.84|186.44|184.24|0
1638305700000|2021-11-30 20:55:00|192.73|190.53|188.15|185.95|192.89|190.69|186.21|184.01|0
1638306000000|2021-11-30 21:00:00|190.64|188.44|180.32|178.12|190.64|188.44|180.32|178.12|0
1638306300000|2021-11-30 21:05:00|180.42|178.22|181.77|179.57|181.99|179.79|178.93|176.73|0
1638306600000|2021-11-30 21:10:00|181.35|179.15|181.13|178.93|181.77|179.57|179.87|177.67|0
1638306900000|2021-11-30 21:15:00|181.55|178.95|180.7|178.1|181.65|179.05|180.17|177.57|0
1638307200000|2021-11-30 21:20:00|180.75|178.15|180.85|178.25|181.12|178.52|179.43|176.83|0
1638307500000|2021-11-30 21:25:00|180.96|178.36|180.27|177.67|181.33|178.73|179.95|177.35|0
1638307800000|2021-11-30 21:30:00|180.16|177.56|180.79|178.19|181.21|178.61|179.74|177.14|0
1638308100000|2021-11-30 21:35:00|181|178.4|180.15|177.55|181.11|178.51|180.15|177.55|0
1638308400000|2021-11-30 21:40:00|180.05|177.45|180.26|177.66|180.26|177.66|179.84|177.24|0
1638308700000|2021-11-30 21:45:00|180.05|177.45|178.68|176.08|180.21|177.61|178.57|175.97|0
1638309000000|2021-11-30 21:50:00|178.78|176.18|179.3|176.7|179.41|176.81|178.57|175.97|0
1638309300000|2021-11-30 21:55:00|179.2|176.6|178.41|175.81|179.2|176.6|178.3|175.7|0
1638309600000|2021-11-30 22:00:00|178.45|175.85|178.51|175.91|178.53|175.93|178.41|175.81|0
1638309900000|2021-11-30 22:05:00|178.49|175.89|178.48|175.88|178.59|175.99|178.46|175.86|0
1638310200000|2021-11-30 22:10:00|178.51|175.91|178.52|175.92|178.53|175.93|178.49|175.89|0
1638310500000|2021-11-30 22:15:00|178.55|175.95|178.53|175.93|178.65|176.05|178.52|175.92|0
1638310800000|2021-11-30 22:20:00|178.55|175.95|178.57|175.97|178.72|176.12|178.52|175.92|0
1638311100000|2021-11-30 22:25:00|178.56|175.96|178.52|175.92|178.6|176|178.49|175.89|0
1638311400000|2021-11-30 22:30:00|178.49|175.89|178.46|175.86|178.62|176.02|178.46|175.86|0
1638311700000|2021-11-30 22:35:00|178.55|175.95|178.61|176.01|178.68|176.08|178.49|175.89|0
1638312000000|2021-11-30 22:40:00|178.7|176.1|178.54|175.94|178.7|176.1|178.48|175.88|0
1638312300000|2021-11-30 22:45:00|178.55|175.95|178.61|176.01|178.64|176.04|178.48|175.88|0
1638312600000|2021-11-30 22:50:00|178.55|175.95|178.5|175.9|178.81|176.21|178.5|175.9|0
1638312900000|2021-11-30 22:55:00|178.49|175.89|178.25|175.65|178.79|176.19|178.18|175.58|0
1638313200000|2021-11-30 23:00:00|177.64|175.04|175.6|173|177.64|175.04|174.47|171.87|0
1638313500000|2021-11-30 23:05:00|175.45|172.85|176.53|173.93|176.53|173.93|175.19|172.59|0
1638313800000|2021-11-30 23:10:00|176.64|174.04|177.15|174.55|177.36|174.76|176.22|173.62|0
1638314100000|2021-11-30 23:15:00|176.95|174.35|177.78|175.18|177.78|175.18|176.53|173.93|0
1638314400000|2021-11-30 23:20:00|177.15|174.55|177.56|174.96|178.19|175.59|176.94|174.34|0
1638314700000|2021-11-30 23:25:00|177.46|174.86|177.56|174.96|177.67|175.07|176.63|174.03|0
1638315000000|2021-11-30 23:30:00|177.35|174.75|176.93|174.33|177.35|174.75|176.31|173.71|0
1638315300000|2021-11-30 23:35:00|176.72|174.12|177.35|174.75|177.66|175.06|176.52|173.92|0
1638315600000|2021-11-30 23:40:00|177.24|174.64|179.44|176.84|179.49|176.89|177.14|174.54|0
1638315900000|2021-11-30 23:45:00|179.39|176.79|180.07|177.47|180.59|177.99|178.07|175.47|0
1638316200000|2021-11-30 23:50:00|179.85|177.25|179.32|176.72|179.85|177.25|178.8|176.2|0
1638316500000|2021-11-30 23:55:00|179.27|176.67|178.9|176.3|179.64|177.04|178.8|176.2|0
1638316800000|2021-12-01 00:00:00|178.69|176.09|176.91|174.31|178.8|176.2|176.7|174.1|0
1638317100000|2021-12-01 00:05:00|176.86|174.26|177.64|175.04|177.64|175.04|175.87|173.27|0
1638317400000|2021-12-01 00:10:00|177.43|174.83|179.63|177.03|179.94|177.34|177.22|174.62|0
1638317700000|2021-12-01 00:15:00|179.73|177.13|182.59|179.99|183.23|180.63|179.42|176.82|0
1638318000000|2021-12-01 00:20:00|182.7|180.1|181.63|179.03|183.55|180.95|181.63|179.03|0
1638318300000|2021-12-01 00:25:00|181.73|179.13|182.9|180.3|183.76|181.16|181.57|178.97|0
1638318600000|2021-12-01 00:30:00|182.64|180.04|182.26|179.66|182.79|180.19|181.89|179.29|0
1638318900000|2021-12-01 00:35:00|182.47|179.87|182.84|180.24|184.07|181.47|182.47|179.87|0
1638319200000|2021-12-01 00:40:00|182.79|180.19|180.98|178.38|182.79|180.19|180.72|178.12|0
1638319500000|2021-12-01 00:45:00|180.87|178.27|179.97|177.37|180.87|178.27|179.29|176.69|0
1638319800000|2021-12-01 00:50:00|179.92|177.32|180.34|177.74|180.55|177.95|179.71|177.11|0
1638320100000|2021-12-01 00:55:00|180.23|177.63|181.5|178.9|182.14|179.54|180.13|177.53|0
1638320400000|2021-12-01 01:00:00|181.71|179.11|181.6|179|183.41|180.81|181.49|178.89|0
1638320700000|2021-12-01 01:05:00|181.71|179.11|180.12|177.52|181.76|179.16|179.44|176.84|0
1638321000000|2021-12-01 01:10:00|180.33|177.73|178.33|175.73|180.43|177.83|177.91|175.31|0
1638321300000|2021-12-01 01:15:00|178.59|175.99|177.38|174.78|179.06|176.46|176.97|174.37|0
1638321600000|2021-12-01 01:20:00|177.28|174.68|177.85|175.25|178.42|175.82|176.55|173.95|0
1638321900000|2021-12-01 01:25:00|177.8|175.2|176.75|174.15|178.21|175.61|176.65|174.05|0
1638322200000|2021-12-01 01:30:00|176.96|174.36|177.89|175.29|178.73|176.13|176.44|173.84|0
1638322500000|2021-12-01 01:35:00|177.79|175.19|177.16|174.56|177.79|175.19|177.06|174.46|0
1638322800000|2021-12-01 01:40:00|177.26|174.66|176.84|174.24|178.52|175.92|176.74|174.14|0
1638323100000|2021-12-01 01:45:00|176.74|174.14|176.94|174.34|177.16|174.56|176.27|173.67|0
1638323400000|2021-12-01 01:50:00|177.05|174.45|175.49|172.89|177.26|174.66|174.77|172.17|0
1638323700000|2021-12-01 01:55:00|175.28|172.68|175.69|173.09|175.95|173.35|174.76|172.16|0
1638324000000|2021-12-01 02:00:00|175.59|172.99|173.73|171.13|175.85|173.25|173.32|170.72|0
1638324300000|2021-12-01 02:05:00|173.83|171.23|173.52|170.92|174.04|171.44|172.9|170.3|0
1638324600000|2021-12-01 02:10:00|173.42|170.82|174.44|171.84|174.44|171.84|173.11|170.51|0
1638324900000|2021-12-01 02:15:00|174.34|171.74|174.03|171.43|174.65|172.05|173.72|171.12|0
1638325200000|2021-12-01 02:20:00|173.92|171.32|174.02|171.42|174.44|171.84|173.51|170.91|0
1638325500000|2021-12-01 02:25:00|173.97|171.37|172.99|170.39|174.23|171.63|172.79|170.19|0
1638325800000|2021-12-01 02:30:00|173.05|170.45|173.25|170.65|173.3|170.7|172.28|169.68|0
1638326100000|2021-12-01 02:35:00|173.19|170.59|172.27|169.67|173.19|170.59|172.27|169.67|0
1638326400000|2021-12-01 02:40:00|172.32|169.72|172.47|169.87|172.88|170.28|172.27|169.67|0
1638326700000|2021-12-01 02:45:00|172.57|169.97|173.08|170.48|173.08|170.48|172.47|169.87|0
1638327000000|2021-12-01 02:50:00|172.98|170.38|172.36|169.76|173.18|170.58|172.36|169.76|0
1638327300000|2021-12-01 02:55:00|172.46|169.86|172.26|169.66|172.46|169.86|172.26|169.66|0
1638327600000|2021-12-01 03:00:00|172.36|169.76|172.25|169.65|172.66|170.06|172.25|169.65|0
1638327900000|2021-12-01 03:05:00|172.36|169.76|172.86|170.26|173.07|170.47|172.25|169.65|0
1638328200000|2021-12-01 03:10:00|172.97|170.37|172.86|170.26|173.17|170.57|172.86|170.26|0
1638328500000|2021-12-01 03:15:00|172.76|170.16|172.55|169.95|172.76|170.16|172.35|169.75|0
1638328800000|2021-12-01 03:20:00|172.45|169.85|172.85|170.25|173.06|170.46|172.45|169.85|0
1638329100000|2021-12-01 03:25:00|172.96|170.36|172.44|169.84|172.96|170.36|172.24|169.64|0
1638329400000|2021-12-01 03:30:00|172.34|169.74|172.54|169.94|172.95|170.35|172.34|169.74|0
1638329700000|2021-12-01 03:35:00|172.44|169.84|173.15|170.55|173.15|170.55|172.23|169.63|0
1638330000000|2021-12-01 03:40:00|173.1|170.5|175.31|172.71|175.62|173.02|173.05|170.45|0
1638330300000|2021-12-01 03:45:00|175.41|172.81|174.79|172.19|175.52|172.92|174.07|171.47|0
1638330600000|2021-12-01 03:50:00|174.69|172.09|173.96|171.36|174.69|172.09|173.76|171.16|0
1638330900000|2021-12-01 03:55:00|173.86|171.26|173.65|171.05|174.22|171.62|173.65|171.05|0
1638331200000|2021-12-01 04:00:00|173.44|170.84|172.42|169.82|173.44|170.84|172.21|169.61|0
1638331500000|2021-12-01 04:05:00|172.52|169.92|172.52|169.92|172.82|170.22|172.21|169.61|0
1638331800000|2021-12-01 04:10:00|172.47|169.87|172.21|169.61|172.72|170.12|172.21|169.61|0
1638332100000|2021-12-01 04:15:00|172.31|169.71|172.41|169.81|172.51|169.91|172.2|169.6|0
1638332400000|2021-12-01 04:20:00|172.3|169.7|172.51|169.91|172.51|169.91|172.2|169.6|0
1638332700000|2021-12-01 04:25:00|172.61|170.01|172.2|169.6|172.61|170.01|172.2|169.6|0
1638333000000|2021-12-01 04:30:00|170.77|168.17|170.97|168.37|171.48|168.88|170.57|167.97|0
1638333300000|2021-12-01 04:35:00|171.07|168.47|169.75|167.15|171.17|168.57|169.75|167.15|0
1638333600000|2021-12-01 04:40:00|169.65|167.05|169.75|167.15|170.36|167.76|169.34|166.74|0
1638333900000|2021-12-01 04:45:00|169.8|167.2|169.74|167.14|169.85|167.25|169.14|166.54|0
1638334200000|2021-12-01 04:50:00|169.85|167.25|169.79|167.19|170.35|167.75|169.54|166.94|0
1638334500000|2021-12-01 04:55:00|169.74|167.14|169.43|166.83|170.04|167.44|169.08|166.48|0
1638334800000|2021-12-01 05:00:00|169.33|166.73|170.44|167.84|170.75|168.15|169.13|166.53|0
1638335100000|2021-12-01 05:05:00|170.29|167.69|170.34|167.74|170.54|167.94|170.04|167.44|0
1638335400000|2021-12-01 05:10:00|170.24|167.64|168.81|166.21|170.94|168.34|164.18|161.58|0
1638335700000|2021-12-01 05:15:00|168.7|166.1|167.13|164.53|168.7|166.1|167.13|164.53|0
1638336000000|2021-12-01 05:20:00|167.03|164.43|166.32|163.72|167.03|164.43|166.32|163.72|0
1638336300000|2021-12-01 05:25:00|166.22|163.62|166.72|164.12|166.82|164.22|166.12|163.52|0
1638336600000|2021-12-01 05:30:00|166.82|164.22|167.83|165.23|167.83|165.23|166.82|164.22|0
1638336900000|2021-12-01 05:35:00|167.73|165.13|166.71|164.11|167.88|165.28|166.71|164.11|0
1638337200000|2021-12-01 05:40:00|166.76|164.16|166.91|164.31|167.21|164.61|166.51|163.91|0
1638337500000|2021-12-01 05:45:00|166.81|164.21|166.91|164.31|167.01|164.41|166.66|164.06|0
1638337800000|2021-12-01 05:50:00|167.01|164.41|167.51|164.91|167.51|164.91|167.01|164.41|0
1638338100000|2021-12-01 05:55:00|167.41|164.81|167.61|165.01|168.01|165.41|167.16|164.56|0
1638338400000|2021-12-01 06:00:00|167.71|165.11|167.76|165.16|168.72|166.12|167.2|164.6|0
1638338700000|2021-12-01 06:05:00|168.11|165.51|165.69|163.09|168.11|165.51|165.64|163.04|0
1638339000000|2021-12-01 06:10:00|165.74|163.14|164.48|161.88|165.89|163.29|164.28|161.68|0
1638339300000|2021-12-01 06:15:00|164.38|161.78|165.18|162.58|165.18|162.58|163.88|161.28|0
1638339600000|2021-12-01 06:20:00|165.13|162.53|162.55|159.95|165.13|162.53|162.35|159.75|0
1638339900000|2021-12-01 06:25:00|162.65|160.05|162.34|159.74|163.44|160.84|162.34|159.74|0
1638340200000|2021-12-01 06:30:00|162.2|159.6|162.14|159.54|162.49|159.89|161.84|159.24|0
1638340500000|2021-12-01 06:35:00|162.29|159.69|162.89|160.29|163.14|160.54|161.94|159.34|0
1638340800000|2021-12-01 06:40:00|162.94|160.34|164.89|162.29|165.04|162.44|162.94|160.34|0
1638341100000|2021-12-01 06:45:00|164.84|162.24|164.58|161.98|164.94|162.34|164.19|161.59|0
1638341400000|2021-12-01 06:50:00|164.63|162.03|164.53|161.93|164.69|162.09|163.83|161.23|0
1638341700000|2021-12-01 06:55:00|164.43|161.83|163.92|161.32|164.43|161.83|163.62|161.02|0
1638342000000|2021-12-01 07:00:00|164.02|161.42|164.72|162.12|164.82|162.22|162.42|159.82|0
1638342300000|2021-12-01 07:05:00|164.78|162.18|163.62|161.02|165.28|162.68|162.72|160.12|0
1638342600000|2021-12-01 07:10:00|163.67|161.07|163.01|160.41|163.67|161.07|162.77|160.17|0
1638342900000|2021-12-01 07:15:00|162.91|160.31|163.51|160.91|163.61|161.01|162.61|160.01|0
1638343200000|2021-12-01 07:20:00|163.41|160.81|164.21|161.61|164.61|162.01|163.36|160.76|0
1638343500000|2021-12-01 07:25:00|164.31|161.71|164.3|161.7|164.81|162.21|164|161.4|0
1638343800000|2021-12-01 07:30:00|164.41|161.81|165.11|162.51|165.31|162.71|163.8|161.2|0
1638344100000|2021-12-01 07:35:00|165.16|162.56|164.9|162.3|165.31|162.71|163.9|161.3|0
1638344400000|2021-12-01 07:40:00|164.95|162.35|162.79|160.19|164.95|162.35|162.69|160.09|0
1638344700000|2021-12-01 07:45:00|162.89|160.29|162|159.4|168.9|166.3|161.85|159.25|0
1638345000000|2021-12-01 07:50:00|161.95|159.35|163.05|160.45|163.1|160.5|161.95|159.35|0
1638345300000|2021-12-01 07:55:00|162.85|160.25|163.34|160.74|163.85|161.25|162.74|160.14|0
1638345600000|2021-12-01 08:00:00|163.24|160.64|162.74|160.14|164.65|162.05|162.49|159.89|0
1638345900000|2021-12-01 08:05:00|162.34|160.34|163.54|161.34|163.89|161.69|162.04|159.84|0
1638346200000|2021-12-01 08:10:00|163.34|161.14|163.84|161.64|164.44|162.24|163.34|161.14|0
1638346500000|2021-12-01 08:15:00|163.94|161.74|161.98|159.78|164.14|161.94|161.93|159.73|0
1638346800000|2021-12-01 08:20:00|161.88|159.68|163.23|161.03|163.43|161.23|161.88|159.68|0
1638347100000|2021-12-01 08:25:00|163.43|161.23|164.13|161.93|164.43|162.23|162.93|160.73|0
1638347400000|2021-12-01 08:30:00|164.43|162.23|165.04|162.84|166.92|164.72|164.43|162.23|0
1638347700000|2021-12-01 08:35:00|164.83|162.63|165.44|163.24|166.25|164.05|164.83|162.63|0
1638348000000|2021-12-01 08:40:00|165.34|163.14|167.01|164.81|167.78|165.58|165.13|162.93|0
1638348300000|2021-12-01 08:45:00|166.96|164.76|166.14|163.94|167.32|165.12|166.04|163.84|0
1638348600000|2021-12-01 08:50:00|165.99|163.79|165.12|162.92|166.65|164.45|164.37|162.17|0
1638348900000|2021-12-01 08:55:00|165.33|163.13|162.9|160.7|165.63|163.43|162.9|160.7|0
1638349200000|2021-12-01 09:00:00|163|160.8|161.24|159.04|163.3|161.1|159.78|157.58|0
1638349500000|2021-12-01 09:05:00|161.14|158.94|159.05|156.85|161.14|158.94|158.55|156.35|0
1638349800000|2021-12-01 09:10:00|159.1|156.9|158.65|156.45|159.24|157.04|158.31|156.11|0
1638350100000|2021-12-01 09:15:00|158.6|156.4|158.05|155.85|158.74|156.54|157.46|155.26|0
1638350400000|2021-12-01 09:20:00|158.25|156.05|158.74|156.54|158.74|156.54|157.36|155.16|0
1638350700000|2021-12-01 09:25:00|158.89|156.69|158.05|155.85|158.94|156.74|158.05|155.85|0
1638351000000|2021-12-01 09:30:00|157.95|155.75|156.96|154.76|158.29|156.09|156.96|154.76|0
1638351300000|2021-12-01 09:35:00|156.86|154.66|155.59|153.39|157.26|155.06|155.45|153.25|0
1638351600000|2021-12-01 09:40:00|155.5|153.3|155.78|153.58|156.76|154.56|155.11|152.91|0
1638351900000|2021-12-01 09:45:00|155.69|153.49|156.32|154.12|157.05|154.85|155.59|153.39|0
1638352200000|2021-12-01 09:50:00|156.27|154.07|156.56|154.36|156.76|154.56|156.17|153.97|0
1638352500000|2021-12-01 09:55:00|156.36|154.16|156.46|154.26|156.85|154.65|156.36|154.16|0
1638352800000|2021-12-01 10:00:00|156.55|154.35|156.84|154.64|156.85|154.65|156.16|153.96|0
1638353100000|2021-12-01 10:05:00|156.75|154.55|157.53|155.33|158.02|155.82|156.65|154.45|0
1638353400000|2021-12-01 10:10:00|157.48|155.28|158.02|155.82|158.21|156.01|157.38|155.18|0
1638353700000|2021-12-01 10:15:00|158.21|156.01|157.52|155.32|158.51|156.31|157.42|155.22|0
1638354000000|2021-12-01 10:20:00|157.72|155.52|158.16|155.96|158.21|156.01|157.52|155.32|0
1638354300000|2021-12-01 10:25:00|158.21|156.01|157.61|155.41|158.21|156.01|157.12|154.92|0
1638354600000|2021-12-01 10:30:00|157.71|155.51|157.02|154.82|157.91|155.71|156.88|154.68|0
1638354900000|2021-12-01 10:35:00|157.07|154.87|157.21|155.01|157.31|155.11|156.82|154.62|0
1638355200000|2021-12-01 10:40:00|157.12|154.92|157.6|155.4|157.7|155.5|157.01|154.81|0
1638355500000|2021-12-01 10:45:00|157.5|155.3|156.62|154.42|157.7|155.5|156.42|154.22|0
1638355800000|2021-12-01 10:50:00|156.82|154.62|156.42|154.22|157.5|155.3|155.93|153.73|0
1638356100000|2021-12-01 10:55:00|156.62|154.42|156.81|154.61|157.1|154.9|156.52|154.32|0
1638356400000|2021-12-01 11:00:00|156.71|154.51|157.59|155.39|157.59|155.39|156.17|153.97|0
1638356700000|2021-12-01 11:05:00|157.49|155.29|157.19|154.99|157.88|155.68|156.8|154.6|0
1638357000000|2021-12-01 11:10:00|157.29|155.09|157.98|155.78|158.08|155.88|157|154.8|0
1638357300000|2021-12-01 11:15:00|158.07|155.87|158.37|156.17|159.16|156.96|158.07|155.87|0
1638357600000|2021-12-01 11:20:00|158.42|156.22|157.77|155.57|158.47|156.27|157.19|154.99|0
1638357900000|2021-12-01 11:25:00|157.87|155.67|157.48|155.28|158.07|155.87|157.38|155.18|0
1638358200000|2021-12-01 11:30:00|157.57|155.37|157.47|155.27|157.97|155.77|157.08|154.88|0
1638358500000|2021-12-01 11:35:00|157.57|155.37|157.96|155.76|157.96|155.76|157.08|154.88|0
1638358800000|2021-12-01 11:40:00|157.86|155.66|157.56|155.36|158.15|155.95|157.56|155.36|0
1638359100000|2021-12-01 11:45:00|157.76|155.56|156.87|154.67|157.86|155.66|156.78|154.58|0
1638359400000|2021-12-01 11:50:00|156.97|154.77|155.7|153.5|157.07|154.87|155.6|153.4|0
1638359700000|2021-12-01 11:55:00|155.89|153.69|155.6|153.4|155.89|153.69|155.41|153.21|0
1638360000000|2021-12-01 12:00:00|155.7|153.5|156.28|154.08|156.28|154.08|155.21|153.01|0
1638360300000|2021-12-01 12:05:00|156.37|154.17|156.76|154.56|156.86|154.66|156.18|153.98|0
1638360600000|2021-12-01 12:10:00|156.66|154.46|156.17|153.97|156.86|154.66|156.17|153.97|0
1638360900000|2021-12-01 12:15:00|156.27|154.07|155.58|153.38|156.86|154.66|154.71|152.51|0
1638361200000|2021-12-01 12:20:00|155.64|153.44|153.65|151.45|155.64|153.44|153.07|150.87|0
1638361500000|2021-12-01 12:25:00|153.7|151.5|154.19|151.99|156.59|154.39|153.33|151.13|0
1638361800000|2021-12-01 12:30:00|154.38|152.18|155.15|152.95|155.25|153.05|153.9|151.7|0
1638362100000|2021-12-01 12:35:00|155.06|152.86|154.57|152.37|155.35|153.15|154.47|152.27|0
1638362400000|2021-12-01 12:40:00|154.67|152.47|154.47|152.27|154.96|152.76|154.18|151.98|0
1638362700000|2021-12-01 12:45:00|154.56|152.36|154.95|152.75|155.15|152.95|154.27|152.07|0
1638363000000|2021-12-01 12:50:00|154.85|152.65|154.17|151.97|154.95|152.75|153.88|151.68|0
1638363300000|2021-12-01 12:55:00|154.07|151.87|154.75|152.55|154.8|152.6|154.07|151.87|0
1638363600000|2021-12-01 13:00:00|154.65|152.45|155.92|153.72|156.41|154.21|154.55|152.35|0
1638363900000|2021-12-01 13:05:00|155.91|153.71|155.91|153.71|156.4|154.2|155.62|153.42|0
1638364200000|2021-12-01 13:10:00|156.01|153.81|156.1|153.9|156.69|154.49|155.91|153.71|0
1638364500000|2021-12-01 13:15:00|156.01|153.81|155.32|153.12|156.2|154|155.03|152.83|0
1638364800000|2021-12-01 13:20:00|155.42|153.22|156.39|154.19|156.88|154.68|155.22|153.02|0
1638365100000|2021-12-01 13:25:00|156.49|154.29|157.17|154.97|157.37|155.17|155.66|153.46|0
1638365400000|2021-12-01 13:30:00|157.27|155.07|155.02|152.82|157.27|155.07|155.02|152.82|0
1638365700000|2021-12-01 13:35:00|155.21|153.01|154.82|152.62|155.31|153.11|154.63|152.43|0
1638366000000|2021-12-01 13:40:00|154.72|152.52|154.14|151.94|155.11|152.91|153.94|151.74|0
1638366300000|2021-12-01 13:45:00|154.04|151.84|154.62|152.42|154.82|152.62|153.85|151.65|0
1638366600000|2021-12-01 13:50:00|154.57|152.37|155.54|153.34|155.79|153.59|154.33|152.13|0
1638366900000|2021-12-01 13:55:00|155.49|153.29|155.78|153.58|156.27|154.07|155.39|153.19|0
1638367200000|2021-12-01 14:00:00|155.88|153.68|155.29|153.09|155.88|153.68|155|152.8|0
1638367500000|2021-12-01 14:05:00|155.19|152.99|155|152.8|155.48|153.28|154.61|152.41|0
1638367800000|2021-12-01 14:10:00|155.09|152.89|155.58|153.38|155.97|153.77|154.9|152.7|0
1638368100000|2021-12-01 14:15:00|155.67|153.47|156.26|154.06|156.26|154.06|154.8|152.6|0
1638368400000|2021-12-01 14:20:00|156.35|154.15|156.35|154.15|156.55|154.35|155.96|153.76|0
1638368700000|2021-12-01 14:25:00|156.25|154.05|156.15|153.95|156.94|154.74|155.86|153.66|0
1638369000000|2021-12-01 14:30:00|156.35|154.15|161.07|158.87|161.07|158.87|155.66|153.46|0
1638369300000|2021-12-01 14:35:00|161.67|159.47|160.37|158.17|161.67|159.47|159.67|157.47|0
1638369600000|2021-12-01 14:40:00|160.57|158.37|158.18|155.98|160.67|158.47|157.78|155.58|0
1638369900000|2021-12-01 14:45:00|158.08|155.88|158.54|156.34|158.87|156.67|156.7|154.5|0
1638370200000|2021-12-01 14:50:00|158.74|156.54|158.83|156.63|159.63|157.43|157.65|155.45|0
1638370500000|2021-12-01 14:55:00|158.93|156.73|156.56|154.36|158.93|156.73|155.97|153.77|0
1638370800000|2021-12-01 15:00:00|156.66|154.46|154.02|151.82|156.66|154.46|151.99|149.79|0
1638371100000|2021-12-01 15:05:00|153.73|151.53|151.41|149.21|153.73|151.53|151.03|148.83|0
1638371400000|2021-12-01 15:10:00|151.32|149.12|152.08|149.88|152.75|150.55|150.74|148.54|0
1638371700000|2021-12-01 15:15:00|151.79|149.59|150.45|148.25|151.79|149.59|150.07|147.87|0
1638372000000|2021-12-01 15:20:00|150.64|148.44|151.31|149.11|153.04|150.84|150.26|148.06|0
1638372300000|2021-12-01 15:25:00|151.5|149.3|153.23|151.03|153.32|151.12|150.73|148.53|0
1638372600000|2021-12-01 15:30:00|153.42|151.22|153.03|150.83|153.42|151.22|151.21|149.01|0
1638372900000|2021-12-01 15:35:00|152.93|150.73|155.16|152.96|155.16|152.96|152.26|150.06|0
1638373200000|2021-12-01 15:40:00|155.26|153.06|152.93|150.73|157.42|155.22|152.45|150.25|0
1638373500000|2021-12-01 15:45:00|152.83|150.63|150.53|148.33|153.02|150.82|150.34|148.14|0
1638373800000|2021-12-01 15:50:00|150.43|148.23|149.29|147.09|151.29|149.09|149.1|146.9|0
1638374100000|2021-12-01 15:55:00|149.48|147.28|149.09|146.89|150.43|148.23|148.53|146.33|0
1638374400000|2021-12-01 16:00:00|148.62|146.42|149.66|147.46|149.85|147.65|148.52|146.32|0
1638374700000|2021-12-01 16:05:00|149.75|147.55|148.9|146.7|149.85|147.65|148.52|146.32|0
1638375000000|2021-12-01 16:10:00|148.61|146.41|145.61|143.41|148.9|146.7|145.61|143.41|0
1638375300000|2021-12-01 16:15:00|145.7|143.5|145.39|143.19|150.51|148.31|144.93|142.73|0
1638375600000|2021-12-01 16:20:00|145.3|143.1|145.11|142.91|146.04|143.84|145.11|142.91|0
1638375900000|2021-12-01 16:25:00|145.2|143|146.13|143.93|146.13|143.93|144.56|142.36|0
1638376200000|2021-12-01 16:30:00|146.32|144.12|146.87|144.67|147.63|145.43|145.2|143|0
1638376500000|2021-12-01 16:35:00|146.5|144.3|147.43|145.23|147.81|145.61|146.22|144.02|0
1638376800000|2021-12-01 16:40:00|147.15|144.95|147.52|145.32|147.9|145.7|146.59|144.39|0
1638377100000|2021-12-01 16:45:00|147.62|145.42|147.8|145.6|149.5|147.3|147.33|145.13|0
1638377400000|2021-12-01 16:50:00|148.27|146.07|150.26|148.06|150.35|148.15|148.27|146.07|0
1638377700000|2021-12-01 16:55:00|150.35|148.15|154.31|152.11|155.56|153.36|150.35|148.15|0
1638378000000|2021-12-01 17:00:00|154.6|152.4|152.68|150.48|155.46|153.26|152.68|150.48|0
1638378300000|2021-12-01 17:05:00|152.96|150.76|153.25|151.05|154.01|151.81|151.91|149.71|0
1638378600000|2021-12-01 17:10:00|153.34|151.14|152.1|149.9|153.72|151.52|151.91|149.71|0
1638378900000|2021-12-01 17:15:00|152.29|150.09|151.24|149.04|152.29|150.09|150.3|148.1|0
1638379200000|2021-12-01 17:20:00|151.15|148.95|152.85|150.65|153.04|150.84|150.48|148.28|0
1638379500000|2021-12-01 17:25:00|153|150.8|154.96|152.76|155.25|153.05|152.38|150.18|0
1638379800000|2021-12-01 17:30:00|154.58|152.38|153.52|151.32|155.35|153.15|153.18|150.98|0
1638380100000|2021-12-01 17:35:00|153.8|151.6|153.8|151.6|155.68|153.48|153.8|151.6|0
1638380400000|2021-12-01 17:40:00|153.51|151.31|154.57|152.37|154.86|152.66|153.42|151.22|0
1638380700000|2021-12-01 17:45:00|154.66|152.46|155.53|153.33|155.72|153.52|154.18|151.98|0
1638381000000|2021-12-01 17:50:00|155.62|153.42|159.73|157.53|159.73|157.53|155.62|153.42|0
1638381300000|2021-12-01 17:55:00|159.63|157.43|163.1|160.9|163.91|161.71|159.63|157.43|0
1638381600000|2021-12-01 18:00:00|163.5|161.3|169.24|167.04|169.29|167.09|160.41|158.21|0
1638381900000|2021-12-01 18:05:00|168.84|166.64|171.19|168.99|171.29|169.09|165.48|163.28|0
1638382200000|2021-12-01 18:10:00|171.29|169.09|170.98|168.78|173.54|171.34|170.98|168.78|0
1638382500000|2021-12-01 18:15:00|171.39|169.19|174.67|172.47|174.67|172.47|169.66|167.46|0
1638382800000|2021-12-01 18:20:00|173.85|171.65|168.23|166.03|174.16|171.96|168.23|166.03|0
1638383100000|2021-12-01 18:25:00|168.43|166.23|166.71|164.51|168.63|166.43|166.2|164|0
1638383400000|2021-12-01 18:30:00|166.51|164.31|168.02|165.82|169.04|166.84|166.2|164|0
1638383700000|2021-12-01 18:35:00|168.07|165.87|168.12|165.92|169.24|167.04|167.21|165.01|0
1638384000000|2021-12-01 18:40:00|168.02|165.82|171.87|169.67|173.66|171.46|167.61|165.41|0
1638384300000|2021-12-01 18:45:00|171.82|169.62|178.76|176.56|179.18|176.98|171.82|169.62|0
1638384600000|2021-12-01 18:50:00|178.55|176.35|174.14|171.94|178.55|176.35|173.1|170.9|0
1638384900000|2021-12-01 18:55:00|173.83|171.63|171.97|169.77|174.24|172.04|171.25|169.05|0
1638385200000|2021-12-01 19:00:00|172.58|170.38|174.79|172.59|175.2|173|171.25|169.05|0
1638385500000|2021-12-01 19:05:00|175.31|173.11|177.34|175.14|177.5|175.3|173.96|171.76|0
1638385800000|2021-12-01 19:10:00|177.08|174.88|180.94|178.74|181.57|179.37|177.03|174.83|0
1638386100000|2021-12-01 19:15:00|181.25|179.05|182.94|180.74|183.69|181.49|178.81|176.61|0
1638386400000|2021-12-01 19:20:00|182.62|180.42|178.65|176.45|183.15|180.95|178.38|176.18|0
1638386700000|2021-12-01 19:25:00|178.8|176.6|174.56|172.36|179.12|176.92|173.94|171.74|0
1638387000000|2021-12-01 19:30:00|174.77|172.57|174.46|172.26|175.19|172.99|171.98|169.78|0
1638387300000|2021-12-01 19:35:00|174.56|172.36|174.76|172.56|177.37|175.17|173.94|171.74|0
1638387600000|2021-12-01 19:40:00|174.66|172.46|177.58|175.38|178.48|176.28|174.66|172.46|0
1638387900000|2021-12-01 19:45:00|177.47|175.27|175.8|173.6|178.53|176.33|174.71|172.51|0
1638388200000|2021-12-01 19:50:00|175.9|173.7|180|177.8|180.71|178.51|174.24|172.04|0
1638388500000|2021-12-01 19:55:00|179.89|177.69|179.78|177.58|180.31|178.11|177.57|175.37|0
1638388800000|2021-12-01 20:00:00|179.73|177.53|183.95|181.75|184.27|182.07|178.62|176.42|0
1638389100000|2021-12-01 20:05:00|184.22|182.02|187.46|185.26|187.68|185.48|181.25|179.05|0
1638389400000|2021-12-01 20:10:00|187.35|185.15|186.04|183.84|188.33|186.13|185.39|183.19|0
1638389700000|2021-12-01 20:15:00|185.93|183.73|192.83|190.63|195.59|193.39|185.93|183.73|0
1638390000000|2021-12-01 20:20:00|193.05|190.85|199.91|197.71|200.59|198.39|192.61|190.41|0
1638390300000|2021-12-01 20:25:00|200.25|198.05|199.23|197.03|202.51|200.31|196.54|194.34|0
1638390600000|2021-12-01 20:30:00|200.36|198.16|200.45|198.25|204.02|201.82|196.94|194.74|0
1638390900000|2021-12-01 20:35:00|201.07|198.87|196.22|194.02|202.71|200.51|195.33|193.13|0
1638391200000|2021-12-01 20:40:00|196.55|194.35|193.56|191.36|197.22|195.02|193.01|190.81|0
1638391500000|2021-12-01 20:45:00|193.44|191.24|201.78|199.58|201.9|199.7|192.84|190.64|0
1638391800000|2021-12-01 20:50:00|202.58|200.38|208.22|206.02|208.68|206.48|201.33|199.13|0
1638392100000|2021-12-01 20:55:00|208.57|206.37|222.33|220.13|222.45|220.25|208.57|206.37|0
1638392400000|2021-12-01 21:00:00|221.86|219.66|222.21|220.01|226.76|224.56|219.02|216.82|0
1638392700000|2021-12-01 21:05:00|222.51|220.31|218.84|216.64|223.28|221.08|218.61|216.41|0
1638393000000|2021-12-01 21:10:00|218.61|216.41|217.9|215.7|218.61|216.41|216.49|214.29|0
1638393300000|2021-12-01 21:15:00|218.45|215.85|219.63|217.03|220.58|217.98|218.45|215.85|0
1638393600000|2021-12-01 21:20:00|219.27|216.67|218.21|215.61|219.87|217.27|217.97|215.37|0
1638393900000|2021-12-01 21:25:00|218.32|215.72|219.57|216.97|220.22|217.62|218.09|215.49|0
1638394200000|2021-12-01 21:30:00|219.62|217.02|220.93|218.33|220.93|218.33|219.62|217.02|0
1638394500000|2021-12-01 21:35:00|221.04|218.44|220.45|217.85|221.16|218.56|219.56|216.96|0
1638394800000|2021-12-01 21:40:00|220.33|217.73|221.16|218.56|221.16|218.56|220.15|217.55|0
1638395100000|2021-12-01 21:45:00|222.41|219.81|220.32|217.72|222.95|220.35|220.08|217.48|0
1638395400000|2021-12-01 21:50:00|220.2|217.6|219.55|216.95|220.68|218.08|219.37|216.77|0
1638395700000|2021-12-01 21:55:00|219.6|217|220.21|217.61|220.55|217.95|218.54|215.94|0
1638396000000|2021-12-01 22:00:00|220.25|217.65|219.95|217.35|220.26|217.66|219.83|217.23|0
1638396300000|2021-12-01 22:05:00|220|217.4|219.79|217.19|220|217.4|219.69|217.09|0
1638396600000|2021-12-01 22:10:00|219.81|217.21|220.22|217.62|220.22|217.62|219.69|217.09|0
1638396900000|2021-12-01 22:15:00|220.3|217.7|220.14|217.54|220.46|217.86|220.14|217.54|0
1638397200000|2021-12-01 22:20:00|220.16|217.56|219.48|216.88|220.25|217.65|219.48|216.88|0
1638397500000|2021-12-01 22:25:00|219.45|216.85|219.36|216.76|219.45|216.85|219.33|216.73|0
1638397800000|2021-12-01 22:30:00|219.33|216.73|218.89|216.29|219.33|216.73|218.89|216.29|0
1638398100000|2021-12-01 22:35:00|218.93|216.33|219.06|216.46|219.06|216.46|218.87|216.27|0
1638398400000|2021-12-01 22:40:00|219.01|216.41|218.78|216.18|219.01|216.41|218.68|216.08|0
1638398700000|2021-12-01 22:45:00|218.8|216.2|218.73|216.13|218.87|216.27|218.73|216.13|0
1638399000000|2021-12-01 22:50:00|218.71|216.11|218.4|215.8|218.71|216.11|218.4|215.8|0
1638399300000|2021-12-01 22:55:00|218.4|215.8|218.48|215.88|218.57|215.97|218.36|215.76|0
1638399600000|2021-12-01 23:00:00|218.43|215.83|216.2|213.6|218.43|215.83|214.97|212.37|0
1638399900000|2021-12-01 23:05:00|216.37|213.77|214.73|212.13|216.78|214.18|214.61|212.01|0
1638400200000|2021-12-01 23:10:00|214.67|212.07|214.73|212.13|215.31|212.71|213.56|210.96|0
1638400500000|2021-12-01 23:15:00|215.14|212.54|217.36|214.76|217.54|214.94|214.96|212.36|0
1638400800000|2021-12-01 23:20:00|216.89|214.29|219.9|217.3|220.13|217.53|216.24|213.64|0
1638401100000|2021-12-01 23:25:00|219.66|217.06|217.76|215.16|219.66|217.06|217.53|214.93|0
1638401400000|2021-12-01 23:30:00|217.65|215.05|214.6|212|217.65|215.05|214.6|212|0
1638401700000|2021-12-01 23:35:00|214.48|211.88|214.47|211.87|215.18|212.58|213.78|211.18|0
1638402000000|2021-12-01 23:40:00|214.42|211.82|214.24|211.64|215.17|212.57|213.84|211.24|0
1638402300000|2021-12-01 23:45:00|214.07|211.47|212.72|210.12|214.07|211.47|212.26|209.66|0
1638402600000|2021-12-01 23:50:00|212.61|210.01|211.56|208.96|212.61|210.01|211.22|208.62|0
1638402900000|2021-12-01 23:55:00|211.33|208.73|211.33|208.73|211.68|209.08|210.75|208.15|0
1638403200000|2021-12-02 00:00:00|211.27|208.67|210.92|208.32|211.9|209.3|210.35|207.75|0
1638403500000|2021-12-02 00:05:00|210.98|208.38|211.27|208.67|211.33|208.73|210.29|207.69|0
1638403800000|2021-12-02 00:10:00|211.21|208.61|212.47|209.87|213.29|210.69|211.21|208.61|0
1638404100000|2021-12-02 00:15:00|212.59|209.99|211.55|208.95|213.29|210.69|210.86|208.26|0
1638404400000|2021-12-02 00:20:00|211.66|209.06|210.33|207.73|211.78|209.18|210.27|207.67|0
1638404700000|2021-12-02 00:25:00|210.27|207.67|209.47|206.87|210.39|207.79|209.36|206.76|0
1638405000000|2021-12-02 00:30:00|209.58|206.98|209.12|206.52|209.58|206.98|208.78|206.18|0
1638405300000|2021-12-02 00:35:00|209.18|206.58|209.41|206.81|209.58|206.98|208.78|206.18|0
1638405600000|2021-12-02 00:40:00|209.35|206.75|211.41|208.81|211.53|208.93|209.12|206.52|0
1638405900000|2021-12-02 00:45:00|211.53|208.93|213.61|211.01|214.89|212.29|211.53|208.93|0
1638406200000|2021-12-02 00:50:00|213.73|211.13|214.48|211.88|215.47|212.87|213.49|210.89|0
1638406500000|2021-12-02 00:55:00|214.3|211.7|213.02|210.42|214.3|211.7|212.21|209.61|0
1638406800000|2021-12-02 01:00:00|212.56|209.96|213.25|210.65|214.65|212.05|211.17|208.57|0
1638407100000|2021-12-02 01:05:00|213.37|210.77|209.18|206.58|213.83|211.23|209.06|206.46|0
1638407400000|2021-12-02 01:10:00|209.06|206.46|206.61|204.01|209.06|206.46|206.04|203.44|0
1638407700000|2021-12-02 01:15:00|206.38|203.78|208.94|206.34|208.94|206.34|205.92|203.32|0
1638408000000|2021-12-02 01:20:00|209.05|206.45|208.47|205.87|209.05|206.45|207.25|204.65|0
1638408300000|2021-12-02 01:25:00|208.35|205.75|206.95|204.35|208.35|205.75|205.45|202.85|0
1638408600000|2021-12-02 01:30:00|207.3|204.7|206.72|204.12|207.53|204.93|206.14|203.54|0
1638408900000|2021-12-02 01:35:00|206.54|203.94|207.18|204.58|207.94|205.34|206.14|203.54|0
1638409200000|2021-12-02 01:40:00|207.06|204.46|207.41|204.81|207.64|205.04|205.96|203.36|0
1638409500000|2021-12-02 01:45:00|207.17|204.57|206.59|203.99|207.75|205.15|206.13|203.53|0
1638409800000|2021-12-02 01:50:00|206.71|204.11|205.66|203.06|207.17|204.57|205.08|202.48|0
1638410100000|2021-12-02 01:55:00|205.89|203.29|201.76|199.16|206.01|203.41|201.41|198.81|0
1638410400000|2021-12-02 02:00:00|201.87|199.27|203.7|201.1|204.85|202.25|201.87|199.27|0
1638410700000|2021-12-02 02:05:00|203.81|201.21|203.12|200.52|204.73|202.13|202.78|200.18|0
1638411000000|2021-12-02 02:10:00|203.06|200.46|203.46|200.86|203.46|200.86|201.98|199.38|0
1638411300000|2021-12-02 02:15:00|203.29|200.69|204.38|201.78|204.84|202.24|203.23|200.63|0
1638411600000|2021-12-02 02:20:00|204.49|201.89|203.4|200.8|205.12|202.52|203.22|200.62|0
1638411900000|2021-12-02 02:25:00|203.45|200.85|203.68|201.08|204.02|201.42|202.77|200.17|0
1638412200000|2021-12-02 02:30:00|203.56|200.96|202.53|199.93|203.74|201.14|202.19|199.59|0
1638412500000|2021-12-02 02:35:00|202.64|200.04|202.64|200.04|202.99|200.39|202.19|199.59|0
1638412800000|2021-12-02 02:40:00|202.76|200.16|199.97|197.37|202.76|200.16|199.57|196.97|0
1638413100000|2021-12-02 02:45:00|200.02|197.42|200.58|197.98|201.38|198.78|199.79|197.19|0
1638413400000|2021-12-02 02:50:00|200.47|197.87|200.01|197.41|201.04|198.44|199.9|197.3|0
1638413700000|2021-12-02 02:55:00|199.9|197.3|198.43|195.83|200.13|197.53|198.15|195.55|0
1638414000000|2021-12-02 03:00:00|198.37|195.77|199.44|196.84|199.67|197.07|198.32|195.72|0
1638414300000|2021-12-02 03:05:00|199.55|196.95|199.55|196.95|200.35|197.75|199.21|196.61|0
1638414600000|2021-12-02 03:10:00|199.44|196.84|200.57|197.97|201.14|198.54|199.21|196.61|0
1638414900000|2021-12-02 03:15:00|200.45|197.85|201.59|198.99|202.16|199.56|200.45|197.85|0
1638415200000|2021-12-02 03:20:00|201.53|198.93|201.81|199.21|201.81|199.21|200.9|198.3|0
1638415500000|2021-12-02 03:25:00|201.7|199.1|201.24|198.64|202.5|199.9|201.01|198.41|0
1638415800000|2021-12-02 03:30:00|201.35|198.75|200.89|198.29|201.35|198.75|200.44|197.84|0
1638416100000|2021-12-02 03:35:00|201.01|198.41|202.03|199.43|202.89|200.29|200.89|198.29|0
1638416400000|2021-12-02 03:40:00|202.14|199.54|202.14|199.54|202.83|200.23|201.8|199.2|0
1638416700000|2021-12-02 03:45:00|202.08|199.48|201.22|198.62|203.23|200.63|200.88|198.28|0
1638417000000|2021-12-02 03:50:00|201.34|198.74|201.22|198.62|201.56|198.96|200.65|198.05|0
1638417300000|2021-12-02 03:55:00|201.33|198.73|201.1|198.5|201.79|199.19|200.88|198.28|0
1638417600000|2021-12-02 04:00:00|200.65|198.05|199.01|196.41|200.65|198.05|198.72|196.12|0
1638417900000|2021-12-02 04:05:00|199.06|196.46|200.3|197.7|200.64|198.04|198.72|196.12|0
1638418200000|2021-12-02 04:10:00|200.41|197.81|200.3|197.7|200.64|198.04|199.96|197.36|0
1638418500000|2021-12-02 04:15:00|200.41|197.81|201.09|198.49|201.32|198.72|199.96|197.36|0
1638418800000|2021-12-02 04:20:00|201.03|198.43|200.97|198.37|201.54|198.94|200.75|198.15|0
1638419100000|2021-12-02 04:25:00|201.03|198.43|198.52|195.92|201.43|198.83|198.4|195.8|0
1638419400000|2021-12-02 04:30:00|198.4|195.8|197.49|194.89|199.54|196.94|197.26|194.66|0
1638419700000|2021-12-02 04:35:00|197.38|194.78|198.05|195.45|198.74|196.14|197.38|194.78|0
1638420000000|2021-12-02 04:40:00|198.11|195.51|197.94|195.34|198.17|195.57|197.26|194.66|0
1638420300000|2021-12-02 04:45:00|198.05|195.45|197.77|195.17|198.45|195.85|197.59|194.99|0
1638420600000|2021-12-02 04:50:00|197.71|195.11|199.18|196.58|199.3|196.7|197.71|195.11|0
1638420900000|2021-12-02 04:55:00|199.07|196.47|198.95|196.35|199.64|197.04|198.78|196.18|0
1638421200000|2021-12-02 05:00:00|199.07|196.47|199.75|197.15|199.98|197.38|198.49|195.89|0
1638421500000|2021-12-02 05:05:00|199.86|197.26|199.74|197.14|200.32|197.72|199.29|196.69|0
1638421800000|2021-12-02 05:10:00|199.63|197.03|199.74|197.14|200.2|197.6|199.63|197.03|0
1638422100000|2021-12-02 05:15:00|199.85|197.25|199.17|196.57|200.2|197.6|198.71|196.11|0
1638422400000|2021-12-02 05:20:00|199.39|196.79|198.71|196.11|199.85|197.25|198.71|196.11|0
1638422700000|2021-12-02 05:25:00|198.82|196.22|198.13|195.53|199.05|196.45|198.02|195.42|0
1638423000000|2021-12-02 05:30:00|198.19|195.59|198.47|195.87|199.16|196.56|198.02|195.42|0
1638423300000|2021-12-02 05:35:00|198.36|195.76|198.7|196.1|198.81|196.21|198.24|195.64|0
1638423600000|2021-12-02 05:40:00|198.64|196.04|198.58|195.98|198.92|196.32|198.24|195.64|0
1638423900000|2021-12-02 05:45:00|198.69|196.09|198.01|195.41|198.81|196.21|198.01|195.41|0
1638424200000|2021-12-02 05:50:00|198.12|195.52|197.21|194.61|198.12|195.52|196.87|194.27|0
1638424500000|2021-12-02 05:55:00|197.15|194.55|197.49|194.89|197.66|195.06|197.09|194.49|0
1638424800000|2021-12-02 06:00:00|197.43|194.83|198.68|196.08|198.91|196.31|197.32|194.72|0
1638425100000|2021-12-02 06:05:00|198.79|196.19|198.9|196.3|199.25|196.65|198.22|195.62|0
1638425400000|2021-12-02 06:10:00|199.02|196.42|197.87|195.27|199.02|196.42|197.87|195.27|0
1638425700000|2021-12-02 06:15:00|197.82|195.22|198.44|195.84|198.55|195.95|197.59|194.99|0
1638426000000|2021-12-02 06:20:00|198.33|195.73|199.12|196.52|199.46|196.86|198.21|195.61|0
1638426300000|2021-12-02 06:25:00|199.18|196.58|198.61|196.01|199.18|196.58|198.55|195.95|0
1638426600000|2021-12-02 06:30:00|198.55|195.95|196.84|194.24|198.55|195.95|196.84|194.24|0
1638426900000|2021-12-02 06:35:00|196.9|194.3|195.93|193.33|196.9|194.3|195.71|193.11|0
1638427200000|2021-12-02 06:40:00|196.05|193.45|195.93|193.33|196.61|194.01|195.03|192.43|0
1638427500000|2021-12-02 06:45:00|195.82|193.22|195.31|192.71|196.27|193.67|194.69|192.09|0
1638427800000|2021-12-02 06:50:00|195.36|192.76|195.64|193.04|196.15|193.55|195.36|192.76|0
1638428100000|2021-12-02 06:55:00|195.58|192.98|192.61|190.01|196.37|193.77|192.28|189.68|0
1638428400000|2021-12-02 07:00:00|192.39|189.79|192.44|189.84|194.01|191.41|191.89|189.29|0
1638428700000|2021-12-02 07:05:00|192.5|189.9|193.39|190.79|193.39|190.79|190.99|188.39|0
1638429000000|2021-12-02 07:10:00|193.22|190.62|193.1|190.5|194.34|191.74|192.88|190.28|0
1638429300000|2021-12-02 07:15:00|192.94|190.34|194.78|192.18|195.57|192.97|192.77|190.17|0
1638429600000|2021-12-02 07:20:00|194.67|192.07|196.58|193.98|196.81|194.21|194.67|192.07|0
1638429900000|2021-12-02 07:25:00|196.86|194.26|199.19|196.59|199.99|197.39|195.68|193.08|0
1638430200000|2021-12-02 07:30:00|199.02|196.42|199.19|196.59|199.3|196.7|197.59|194.99|0
1638430500000|2021-12-02 07:35:00|198.9|196.3|198.36|195.76|199.02|196.42|196.31|193.71|0
1638430800000|2021-12-02 07:40:00|198.54|195.94|198.25|195.65|199.33|196.73|198.14|195.54|0
1638431100000|2021-12-02 07:45:00|198.13|195.53|197.22|194.62|198.25|195.65|197.11|194.51|0
1638431400000|2021-12-02 07:50:00|197|194.4|196.88|194.28|197.56|194.96|196.1|193.5|0
1638431700000|2021-12-02 07:55:00|196.99|194.39|199.37|196.77|199.49|196.89|196.66|194.06|0
1638432000000|2021-12-02 08:00:00|199.03|196.43|199.25|196.65|199.83|197.23|197.1|194.5|0
1638432300000|2021-12-02 08:05:00|198.94|196.74|202.25|200.05|202.72|200.52|198.15|195.95|0
1638432600000|2021-12-02 08:10:00|202.6|200.4|202.83|200.63|204.1|201.9|202.48|200.28|0
1638432900000|2021-12-02 08:15:00|202.77|200.57|200.3|198.1|203.29|201.09|200.13|197.93|0
1638433200000|2021-12-02 08:20:00|200.18|197.98|197.79|195.59|201.04|198.84|197.57|195.37|0
1638433500000|2021-12-02 08:25:00|197.68|195.48|198.92|196.72|199.55|197.35|197.45|195.25|0
1638433800000|2021-12-02 08:30:00|199.04|196.84|202.81|200.61|203.51|201.31|199.04|196.84|0
1638434100000|2021-12-02 08:35:00|202.58|200.38|202.93|200.73|203.5|201.3|200.97|198.77|0
1638434400000|2021-12-02 08:40:00|203.04|200.84|200.74|198.54|203.39|201.19|200.51|198.31|0
1638434700000|2021-12-02 08:45:00|201.2|199|200.62|198.42|201.6|199.4|200.05|197.85|0
1638435000000|2021-12-02 08:50:00|200.51|198.31|198.57|196.37|200.74|198.54|198.34|196.14|0
1638435300000|2021-12-02 08:55:00|198.45|196.25|198.79|196.59|199.25|197.05|198.11|195.91|0
1638435600000|2021-12-02 09:00:00|198.9|196.7|196.48|194.28|199.93|197.73|196.31|194.11|0
1638435900000|2021-12-02 09:05:00|196.31|194.11|196.08|193.88|196.54|194.34|195.8|193.6|0
1638436200000|2021-12-02 09:10:00|195.86|193.66|194.4|192.2|196.42|194.22|194.17|191.97|0
1638436500000|2021-12-02 09:15:00|194.28|192.08|193.5|191.3|194.84|192.64|192.94|190.74|0
1638436800000|2021-12-02 09:20:00|193.39|191.19|191.59|189.39|195.8|193.6|191.59|189.39|0
1638437100000|2021-12-02 09:25:00|191.92|189.72|193.37|191.17|193.82|191.62|191.47|189.27|0
1638437400000|2021-12-02 09:30:00|193.26|191.06|195.34|193.14|195.45|193.25|193.26|191.06|0
1638437700000|2021-12-02 09:35:00|195.39|193.19|194.26|192.06|196.18|193.98|194.21|192.01|0
1638438000000|2021-12-02 09:40:00|194.37|192.17|194.93|192.73|195.61|193.41|193.65|191.45|0
1638438300000|2021-12-02 09:45:00|195.05|192.85|196.51|194.31|196.51|194.31|194.37|192.17|0
1638438600000|2021-12-02 09:50:00|196.17|193.97|196.29|194.09|197.08|194.88|194.46|192.26|0
1638438900000|2021-12-02 09:55:00|195.95|193.75|195.38|193.18|195.95|193.75|194.93|192.73|0
1638439200000|2021-12-02 10:00:00|195.16|192.96|196.17|193.97|196.85|194.65|194.82|192.62|0
1638439500000|2021-12-02 10:05:00|196.22|194.02|196.95|194.75|197.01|194.81|195.83|193.63|0
1638439800000|2021-12-02 10:10:00|197.07|194.87|200.94|198.74|201.05|198.85|197.07|194.87|0
1638440100000|2021-12-02 10:15:00|201.63|199.43|200.23|198.03|202.43|200.23|199.22|197.02|0
1638440400000|2021-12-02 10:20:00|199.72|197.52|198.28|196.08|201.9|199.7|198.17|195.97|0
1638440700000|2021-12-02 10:25:00|198.4|196.2|198.62|196.42|199.2|197|197.43|195.23|0
1638441000000|2021-12-02 10:30:00|198.91|196.71|197.82|195.62|199.76|197.56|197.71|195.51|0
1638441300000|2021-12-02 10:35:00|197.77|195.57|194.43|192.23|198.28|196.08|194.43|192.23|0
1638441600000|2021-12-02 10:40:00|194.32|192.12|195.4|193.2|197.96|195.76|193.59|191.39|0
1638441900000|2021-12-02 10:45:00|195.34|193.14|195.11|192.91|195.73|193.53|194.38|192.18|0
1638442200000|2021-12-02 10:50:00|195.23|193.03|195.16|192.96|196.69|194.49|194.38|192.18|0
1638442500000|2021-12-02 10:55:00|195.28|193.08|195.32|193.12|196.22|194.02|194.93|192.73|0
1638442800000|2021-12-02 11:00:00|195.43|193.23|197.01|194.81|197.47|195.27|195.09|192.89|0
1638443100000|2021-12-02 11:05:00|196.96|194.76|195.82|193.62|196.96|194.76|195.65|193.45|0
1638443400000|2021-12-02 11:10:00|195.76|193.56|196.55|194.35|197.18|194.98|195.42|193.22|0
1638443700000|2021-12-02 11:15:00|196.89|194.69|198.37|196.17|198.48|196.28|196.55|194.35|0
1638444000000|2021-12-02 11:20:00|198.48|196.28|197.68|195.48|198.48|196.28|197.17|194.97|0
1638444300000|2021-12-02 11:25:00|197.74|195.54|197.68|195.48|198.31|196.11|196.77|194.57|0
1638444600000|2021-12-02 11:30:00|197.62|195.42|197.79|195.59|197.9|195.7|195.97|193.77|0
1638444900000|2021-12-02 11:35:00|197.68|195.48|198.24|196.04|198.93|196.73|197.56|195.36|0
1638445200000|2021-12-02 11:40:00|198.19|195.99|198.35|196.15|198.87|196.67|197.56|195.36|0
1638445500000|2021-12-02 11:45:00|198.41|196.21|197.21|195.01|198.47|196.27|196.64|194.44|0
1638445800000|2021-12-02 11:50:00|197.27|195.07|197.09|194.89|198.12|195.92|196.75|194.55|0
1638446100000|2021-12-02 11:55:00|196.98|194.78|196.98|194.78|197.26|195.06|196.07|193.87|0
1638446400000|2021-12-02 12:00:00|197.09|194.89|196.86|194.66|197.77|195.57|195.56|193.36|0
1638446700000|2021-12-02 12:05:00|196.92|194.72|200.86|198.66|200.86|198.66|196.92|194.72|0
1638447000000|2021-12-02 12:10:00|200.74|198.54|200.68|198.48|201.43|199.23|199.13|196.93|0
1638447300000|2021-12-02 12:15:00|200.74|198.54|202.35|200.15|203.05|200.85|200.45|198.25|0
1638447600000|2021-12-02 12:20:00|202.58|200.38|205.57|203.37|206.62|204.42|199.54|197.34|0
1638447900000|2021-12-02 12:25:00|205.69|203.49|208.13|205.93|209.89|207.69|205.46|203.26|0
1638448200000|2021-12-02 12:30:00|208.01|205.81|209.18|206.98|209.41|207.21|207.89|205.69|0
1638448500000|2021-12-02 12:35:00|209.12|206.92|209.06|206.86|209.53|207.33|207.89|205.69|0
1638448800000|2021-12-02 12:40:00|209.17|206.97|212.25|210.05|213.67|211.47|209.17|206.97|0
1638449100000|2021-12-02 12:45:00|212.36|210.16|211.06|208.86|212.36|210.16|210.83|208.63|0
1638449400000|2021-12-02 12:50:00|211.18|208.98|208.13|205.93|211.3|209.1|208.13|205.93|0
1638449700000|2021-12-02 12:55:00|208.37|206.17|206.97|204.77|208.37|206.17|206.51|204.31|0
1638450000000|2021-12-02 13:00:00|207.08|204.88|204.88|202.68|207.55|205.35|204.88|202.68|0
1638450300000|2021-12-02 13:05:00|205|202.8|203.27|201.07|205.81|203.61|202.93|200.73|0
1638450600000|2021-12-02 13:10:00|203.16|200.96|203.51|201.31|207.49|205.29|202.47|200.27|0
1638450900000|2021-12-02 13:15:00|203.85|201.65|205.58|203.38|205.7|203.5|202.82|200.62|0
1638451200000|2021-12-02 13:20:00|205.81|203.61|208.14|205.94|208.37|206.17|204.89|202.69|0
1638451500000|2021-12-02 13:25:00|208.13|205.93|206.5|204.3|208.83|206.63|206.27|204.07|0
1638451800000|2021-12-02 13:30:00|206.85|204.65|205.34|203.14|206.91|204.71|204.25|202.05|0
1638452100000|2021-12-02 13:35:00|205.57|203.37|207.89|205.69|208.12|205.92|204.53|202.33|0
1638452400000|2021-12-02 13:40:00|208.12|205.92|210.58|208.38|210.7|208.5|207.54|205.34|0
1638452700000|2021-12-02 13:45:00|210.47|208.27|210.11|207.91|211.41|209.21|209.29|207.09|0
1638453000000|2021-12-02 13:50:00|210.76|208.56|208.82|206.62|211.4|209.2|208.82|206.62|0
1638453300000|2021-12-02 13:55:00|208.58|206.38|209.4|207.2|209.4|207.2|208.23|206.03|0
1638453600000|2021-12-02 14:00:00|209.51|207.31|212.7|210.5|212.76|210.56|207.53|205.33|0
1638453900000|2021-12-02 14:05:00|212.81|210.61|212.69|210.49|214.95|212.75|212.22|210.02|0
1638454200000|2021-12-02 14:10:00|212.57|210.37|213.3|211.1|214.25|212.05|209.44|207.24|0
1638454500000|2021-12-02 14:15:00|213.18|210.98|214.24|212.04|215.08|212.88|212.24|210.04|0
1638454800000|2021-12-02 14:20:00|214.36|212.16|214.12|211.92|215.08|212.88|213.18|210.98|0
1638455100000|2021-12-02 14:25:00|214|211.8|214.36|212.16|214.48|212.28|211.99|209.79|0
1638455400000|2021-12-02 14:30:00|214.24|212.04|214.59|212.39|215.43|213.23|209.99|207.79|0
1638455700000|2021-12-02 14:35:00|213.76|211.56|202.07|199.87|215.54|213.34|202.07|199.87|0
1638456000000|2021-12-02 14:40:00|201.73|199.53|200.37|198.17|203.67|201.47|198.24|196.04|0
1638456300000|2021-12-02 14:45:00|200.15|197.95|195.75|193.55|201.73|199.53|193.41|191.21|0
1638456600000|2021-12-02 14:50:00|195.19|192.99|190|187.8|196.08|193.88|189.67|187.47|0
1638456900000|2021-12-02 14:55:00|190.11|187.91|189.78|187.58|192.41|190.21|189.34|187.14|0
1638457200000|2021-12-02 15:00:00|189.45|187.25|188.14|185.94|193.96|191.76|187.6|185.4|0
1638457500000|2021-12-02 15:05:00|188.47|186.27|195.02|192.82|195.8|193.6|188.14|185.94|0
1638457800000|2021-12-02 15:10:00|194.36|192.16|196.02|193.82|198.14|195.94|194.24|192.04|0
1638458100000|2021-12-02 15:15:00|195.57|193.37|200.63|198.43|201.75|199.55|195.57|193.37|0
1638458400000|2021-12-02 15:20:00|200.85|198.65|198.68|196.48|202.54|200.34|198.24|196.04|0
1638458700000|2021-12-02 15:25:00|198.91|196.71|197.46|195.26|201.93|199.73|195.92|193.72|0
1638459000000|2021-12-02 15:30:00|197.85|195.65|202.08|199.88|202.19|199.99|195.06|192.86|0
1638459300000|2021-12-02 15:35:00|202.19|199.99|206.17|203.97|207.44|205.24|201.97|199.77|0
1638459600000|2021-12-02 15:40:00|206.06|203.86|213.03|210.83|213.03|210.83|202.98|200.78|0
1638459900000|2021-12-02 15:45:00|212.8|210.6|206.96|204.76|214.07|211.87|205.94|203.74|0
1638460200000|2021-12-02 15:50:00|206.39|204.19|209.46|207.26|210.37|208.17|204.59|202.39|0
1638460500000|2021-12-02 15:55:00|209.12|206.92|202.61|200.41|211.96|209.76|202.5|200.3|0
1638460800000|2021-12-02 16:00:00|202.77|200.57|204.83|202.63|205.61|203.41|200.73|198.53|0
1638461100000|2021-12-02 16:05:00|204.49|202.29|195.02|192.82|204.94|202.74|193.44|191.24|0
1638461400000|2021-12-02 16:10:00|195.46|193.26|195.9|193.7|198.21|196.01|194.04|191.84|0
1638461700000|2021-12-02 16:15:00|195.68|193.48|193.71|191.51|195.9|193.7|192.52|190.32|0
1638462000000|2021-12-02 16:20:00|193.6|191.4|194.03|191.83|194.25|192.05|190.79|188.59|0
1638462300000|2021-12-02 16:25:00|193.6|191.4|192.19|189.99|194.36|192.16|191.65|189.45|0
1638462600000|2021-12-02 16:30:00|191.33|189.13|199.08|196.88|201.25|199.05|191.11|188.91|0
1638462900000|2021-12-02 16:35:00|198.85|196.65|197.53|195.33|200.07|197.87|195.33|193.13|0
1638463200000|2021-12-02 16:40:00|197.86|195.66|198.18|195.98|198.29|196.09|193.37|191.17|0
1638463500000|2021-12-02 16:45:00|198.52|196.32|194.56|192.36|200.07|197.87|194.34|192.14|0
1638463800000|2021-12-02 16:50:00|194.89|192.69|192.08|189.88|195.21|193.01|192.03|189.83|0
1638464100000|2021-12-02 16:55:00|192.19|189.99|189.48|187.28|195.03|192.83|188.19|185.99|0
1638464400000|2021-12-02 17:00:00|189.26|187.06|187.12|184.92|191.1|188.9|186.69|184.49|0
1638464700000|2021-12-02 17:05:00|187.28|185.08|185.84|183.64|188.83|186.63|185.63|183.43|0
1638465000000|2021-12-02 17:10:00|186.05|183.85|184.77|182.57|186.69|184.49|184.67|182.47|0
1638465300000|2021-12-02 17:15:00|184.46|182.26|183.52|181.32|187.27|185.07|183.06|180.86|0
1638465600000|2021-12-02 17:20:00|183.21|181.01|181.62|179.42|183.21|181.01|181.2|179|0
1638465900000|2021-12-02 17:25:00|181.41|179.21|181.51|179.31|182.25|180.05|181.1|178.9|0
1638466200000|2021-12-02 17:30:00|181.41|179.21|183.83|181.63|183.83|181.63|180.99|178.79|0
1638466500000|2021-12-02 17:35:00|183.72|181.52|183.72|181.52|185.85|183.65|182.67|180.47|0
1638466800000|2021-12-02 17:40:00|184.04|181.84|184.67|182.47|185.1|182.9|182.14|179.94|0
1638467100000|2021-12-02 17:45:00|184.78|182.58|180.98|178.78|184.78|182.58|180.98|178.78|0
1638467400000|2021-12-02 17:50:00|181.29|179.09|184.24|182.04|184.35|182.15|180.98|178.78|0
1638467700000|2021-12-02 17:55:00|184.13|181.93|185.85|183.65|187.02|184.82|182.65|180.45|0
1638468000000|2021-12-02 18:00:00|185.42|183.22|185.31|183.11|189.91|187.71|185.21|183.01|0
1638468300000|2021-12-02 18:05:00|184.89|182.69|187.22|185.02|188.61|186.41|184.26|182.06|0
1638468600000|2021-12-02 18:10:00|187.11|184.91|184.67|182.47|188.61|186.41|184.57|182.37|0
1638468900000|2021-12-02 18:15:00|184.46|182.26|186.04|183.84|186.58|184.38|184.04|181.84|0
1638469200000|2021-12-02 18:20:00|185.62|183.42|191.52|189.32|192.81|190.61|185.3|183.1|0
1638469500000|2021-12-02 18:25:00|191.3|189.1|191.94|189.74|192.7|190.5|190.12|187.92|0
1638469800000|2021-12-02 18:30:00|191.84|189.64|188.62|186.42|193.78|191.58|188.51|186.31|0
1638470100000|2021-12-02 18:35:00|188.83|186.63|187.76|185.56|190.11|187.91|187.66|185.46|0
1638470400000|2021-12-02 18:40:00|187.87|185.67|189.04|186.84|189.57|187.37|187.18|184.98|0
1638470700000|2021-12-02 18:45:00|189.14|186.94|190.85|188.65|192.58|190.38|188.93|186.73|0
1638471000000|2021-12-02 18:50:00|190.96|188.76|186.48|184.28|192.68|190.48|185.96|183.76|0
1638471300000|2021-12-02 18:55:00|186.69|184.49|184.8|182.6|186.69|184.49|184.48|182.28|0
1638471600000|2021-12-02 19:00:00|184.9|182.7|185.84|183.64|186.9|184.7|184.17|181.97|0
1638471900000|2021-12-02 19:05:00|185.63|183.43|185.63|183.43|187.17|184.97|184.58|182.38|0
1638472200000|2021-12-02 19:10:00|185.31|183.11|186.89|184.69|187.95|185.75|185|182.8|0
1638472500000|2021-12-02 19:15:00|186.47|184.27|184.26|182.06|186.95|184.75|183.84|181.64|0
1638472800000|2021-12-02 19:20:00|184.36|182.16|185.62|183.42|185.83|183.63|184.05|181.85|0
1638473100000|2021-12-02 19:25:00|185.51|183.31|183.31|181.11|186.57|184.37|183.1|180.9|0
1638473400000|2021-12-02 19:30:00|183.41|181.21|184.3|182.1|184.67|182.47|183|180.8|0
1638473700000|2021-12-02 19:35:00|184.25|182.05|182.84|180.64|186.24|184.04|182.42|180.22|0
1638474000000|2021-12-02 19:40:00|182.74|180.54|182.94|180.74|183.78|181.58|182|179.8|0
1638474300000|2021-12-02 19:45:00|182.84|180.64|186.1|183.9|186.1|183.9|182.42|180.22|0
1638474600000|2021-12-02 19:50:00|185.68|183.48|186.1|183.9|187.27|185.07|184.09|181.89|0
1638474900000|2021-12-02 19:55:00|185.99|183.79|185.04|182.84|186.21|184.01|183.14|180.94|0
1638475200000|2021-12-02 20:00:00|184.72|182.52|183.56|181.36|185.03|182.83|182.62|180.42|0
1638475500000|2021-12-02 20:05:00|183.45|181.25|183.13|180.93|184.61|182.41|181.67|179.47|0
1638475800000|2021-12-02 20:10:00|183.03|180.83|185.13|182.93|188.11|185.91|183.03|180.83|0
1638476100000|2021-12-02 20:15:00|184.6|182.4|185.98|183.78|186.83|184.63|184.08|181.88|0
1638476400000|2021-12-02 20:20:00|186.51|184.31|186.82|184.62|187.79|185.59|185.55|183.35|0
1638476700000|2021-12-02 20:25:00|186.93|184.73|186.18|183.98|187.46|185.26|184.28|182.08|0
1638477000000|2021-12-02 20:30:00|186.08|183.88|182.7|180.5|186.18|183.98|181.65|179.45|0
1638477300000|2021-12-02 20:35:00|183.01|180.81|181.51|179.31|185.44|183.24|180.89|178.69|0
1638477600000|2021-12-02 20:40:00|181.83|179.63|180.78|178.58|182.04|179.84|178.91|176.71|0
1638477900000|2021-12-02 20:45:00|180.67|178.47|181.3|179.1|184.35|182.15|180.05|177.85|0
1638478200000|2021-12-02 20:50:00|182.45|180.25|187.75|185.55|188.5|186.3|181.4|179.2|0
1638478500000|2021-12-02 20:55:00|187.53|185.33|186.57|184.37|190.55|188.35|185.29|183.09|0
1638478800000|2021-12-02 21:00:00|185.5|183.3|186.56|184.36|187|184.8|183.81|181.61|0
1638479100000|2021-12-02 21:05:00|186.24|184.04|184.98|182.78|186.35|184.15|184.45|182.25|0
1638479400000|2021-12-02 21:10:00|184.77|182.57|186.05|183.85|186.15|183.95|183.91|181.71|0
1638479700000|2021-12-02 21:15:00|186.03|183.43|184.21|181.61|186.24|183.64|183.9|181.3|0
1638480000000|2021-12-02 21:20:00|184.27|181.67|184|181.4|184.53|181.93|183.26|180.66|0
1638480300000|2021-12-02 21:25:00|184.05|181.45|183.78|181.18|184.42|181.82|183.68|181.08|0
1638480600000|2021-12-02 21:30:00|183.94|181.34|182.51|179.91|183.94|181.34|182.3|179.7|0
1638480900000|2021-12-02 21:35:00|182.4|179.8|182.14|179.54|182.93|180.33|182.08|179.48|0
1638481200000|2021-12-02 21:40:00|182.08|179.48|182.08|179.48|182.19|179.59|181.45|178.85|0
1638481500000|2021-12-02 21:45:00|181.98|179.38|182.08|179.48|182.4|179.8|181.13|178.53|0
1638481800000|2021-12-02 21:50:00|182.18|179.58|180.81|178.21|182.39|179.79|180.71|178.11|0
1638482100000|2021-12-02 21:55:00|180.71|178.11|180.97|178.37|181.55|178.95|180.66|178.06|0
1638482400000|2021-12-02 22:00:00|180.93|178.33|181.16|178.56|181.28|178.68|180.93|178.33|0
1638482700000|2021-12-02 22:05:00|181.14|178.54|181.08|178.48|181.23|178.63|181.06|178.46|0
1638483000000|2021-12-02 22:10:00|181.09|178.49|181.04|178.44|181.14|178.54|181.01|178.41|0
1638483300000|2021-12-02 22:15:00|181.11|178.51|180.96|178.36|181.2|178.6|180.86|178.26|0
1638483600000|2021-12-02 22:20:00|180.98|178.38|180.94|178.34|180.99|178.39|180.94|178.34|0
1638483900000|2021-12-02 22:25:00|180.96|178.36|180.89|178.29|180.96|178.36|180.85|178.25|0
1638484200000|2021-12-02 22:30:00|180.86|178.26|180.51|177.91|180.89|178.29|180.51|177.91|0
1638484500000|2021-12-02 22:35:00|180.45|177.85|180.32|177.72|180.45|177.85|180.31|177.71|0
1638484800000|2021-12-02 22:40:00|180.31|177.71|180.4|177.8|180.41|177.81|180.2|177.6|0
1638485100000|2021-12-02 22:45:00|180.32|177.72|180.42|177.82|180.55|177.95|180.32|177.72|0
1638485400000|2021-12-02 22:50:00|180.36|177.76|180.6|178|180.73|178.13|180.36|177.76|0
1638485700000|2021-12-02 22:55:00|180.56|177.96|180.77|178.17|180.77|178.17|180.42|177.82|0
1638486000000|2021-12-02 23:00:00|180.72|178.12|180.14|177.54|181.29|178.69|179.51|176.91|0
1638486300000|2021-12-02 23:05:00|180.03|177.43|180.97|178.37|180.97|178.37|179.93|177.33|0
1638486600000|2021-12-02 23:10:00|180.92|178.32|183.18|180.58|183.39|180.79|180.87|178.27|0
1638486900000|2021-12-02 23:15:00|182.86|180.26|185.09|182.49|186.05|183.45|182.65|180.05|0
1638487200000|2021-12-02 23:20:00|184.88|182.28|186.64|184.04|187.07|184.47|184.4|181.8|0
1638487500000|2021-12-02 23:25:00|186.58|183.98|189.04|186.44|189.04|186.44|185.72|183.12|0
1638487800000|2021-12-02 23:30:00|188.94|186.34|189.04|186.44|189.53|186.93|188.4|185.8|0
1638488100000|2021-12-02 23:35:00|188.72|186.12|189.04|186.44|189.15|186.55|188.07|185.47|0
1638488400000|2021-12-02 23:40:00|188.93|186.33|190.22|187.62|190.65|188.05|188.61|186.01|0
1638488700000|2021-12-02 23:45:00|190.11|187.51|190.22|187.62|190.65|188.05|189.3|186.7|0
1638489000000|2021-12-02 23:50:00|190.11|187.51|190.75|188.15|192.06|189.46|190.11|187.51|0
1638489300000|2021-12-02 23:55:00|190.64|188.04|192.81|190.21|193.58|190.98|190.32|187.72|0
1638489600000|2021-12-03 00:00:00|192.92|190.32|193.69|191.09|195|192.4|192.16|189.56|0
1638489900000|2021-12-03 00:05:00|193.58|190.98|192.59|189.99|193.9|191.3|192.59|189.99|0
1638490200000|2021-12-03 00:10:00|192.48|189.88|191.99|189.39|193.46|190.86|191.72|189.12|0
1638490500000|2021-12-03 00:15:00|191.93|189.33|191.28|188.68|193.24|190.64|191.17|188.57|0
1638490800000|2021-12-03 00:20:00|191.39|188.79|191.98|189.38|191.98|189.38|190.73|188.13|0
1638491100000|2021-12-03 00:25:00|192.03|189.43|190.19|187.59|192.03|189.43|189.86|187.26|0
1638491400000|2021-12-03 00:30:00|190.08|187.48|189.86|187.26|190.73|188.13|189.11|186.51|0
1638491700000|2021-12-03 00:35:00|189.97|187.37|190.29|187.69|191.05|188.45|189.43|186.83|0
1638492000000|2021-12-03 00:40:00|190.5|187.9|190.72|188.12|191.05|188.45|189.85|187.25|0
1638492300000|2021-12-03 00:45:00|190.67|188.07|191.47|188.87|191.69|189.09|190.45|187.85|0
1638492600000|2021-12-03 00:50:00|191.53|188.93|192.01|189.41|192.12|189.52|190.71|188.11|0
1638492900000|2021-12-03 00:55:00|191.9|189.3|191.25|188.65|192.01|189.41|190.92|188.32|0
1638493200000|2021-12-03 01:00:00|191.31|188.71|191.57|188.97|192.23|189.63|190.81|188.21|0
1638493500000|2021-12-03 01:05:00|191.46|188.86|188.65|186.05|191.46|188.86|188.44|185.84|0
1638493800000|2021-12-03 01:10:00|188.54|185.94|190.21|187.61|190.48|187.88|188.44|185.84|0
1638494100000|2021-12-03 01:15:00|190.26|187.66|189.83|187.23|190.7|188.1|189.83|187.23|0
1638494400000|2021-12-03 01:20:00|189.5|186.9|191.77|189.17|191.78|189.18|189.5|186.9|0
1638494700000|2021-12-03 01:25:00|191.72|189.12|193.19|190.59|193.3|190.7|191.56|188.96|0
1638495000000|2021-12-03 01:30:00|193.3|190.7|193.84|191.24|195.05|192.45|193.24|190.64|0
1638495300000|2021-12-03 01:35:00|193.95|191.35|195.82|193.22|196.37|193.77|193.95|191.35|0
1638495600000|2021-12-03 01:40:00|195.87|193.27|197.64|195.04|198.42|195.82|195.71|193.11|0
1638495900000|2021-12-03 01:45:00|197.7|195.1|199.03|196.43|200.26|197.66|197.7|195.1|0
1638496200000|2021-12-03 01:50:00|199.09|196.49|197.24|194.64|199.14|196.54|196.91|194.31|0
1638496500000|2021-12-03 01:55:00|197.13|194.53|196.02|193.42|197.47|194.87|195.91|193.31|0
1638496800000|2021-12-03 02:00:00|196.13|193.53|195.53|192.93|196.41|193.81|194.48|191.88|0
1638497100000|2021-12-03 02:05:00|195.69|193.09|196.02|193.42|196.46|193.86|195.03|192.43|0
1638497400000|2021-12-03 02:10:00|196.13|193.53|194.86|192.26|196.51|193.91|194.8|192.2|0
1638497700000|2021-12-03 02:15:00|194.91|192.31|196.29|193.69|196.29|193.69|194.47|191.87|0
1638498000000|2021-12-03 02:20:00|196.23|193.63|196.95|194.35|197|194.4|196.23|193.63|0
1638498300000|2021-12-03 02:25:00|197|194.4|196.11|193.51|197.33|194.73|196.11|193.51|0
1638498600000|2021-12-03 02:30:00|196.17|193.57|196.39|193.79|197|194.4|196.11|193.51|0
1638498900000|2021-12-03 02:35:00|196.33|193.73|197.1|194.5|197.32|194.72|196.22|193.62|0
1638499200000|2021-12-03 02:40:00|196.88|194.28|197.6|195|197.6|195|196.33|193.73|0
1638499500000|2021-12-03 02:45:00|197.54|194.94|195.44|192.84|197.54|194.94|194.89|192.29|0
1638499800000|2021-12-03 02:50:00|195.38|192.78|195.65|193.05|195.87|193.27|194.88|192.28|0
1638500100000|2021-12-03 02:55:00|195.71|193.11|194.77|192.17|195.71|193.11|194.61|192.01|0
1638500400000|2021-12-03 03:00:00|194.88|192.28|194.76|192.16|195.15|192.55|194.44|191.84|0
1638500700000|2021-12-03 03:05:00|194.65|192.05|194.43|191.83|195.09|192.49|194.21|191.61|0
1638501000000|2021-12-03 03:10:00|194.38|191.78|194.37|191.77|195.09|192.49|194.32|191.72|0
1638501300000|2021-12-03 03:15:00|194.27|191.67|193.66|191.06|194.27|191.67|193.33|190.73|0
1638501600000|2021-12-03 03:20:00|193.6|191|194.09|191.49|194.64|192.04|192.67|190.07|0
1638501900000|2021-12-03 03:25:00|194.04|191.44|193.54|190.94|194.42|191.82|193.43|190.83|0
1638502200000|2021-12-03 03:30:00|193.32|190.72|193.21|190.61|193.43|190.83|192.66|190.06|0
1638502500000|2021-12-03 03:35:00|193.32|190.72|191.08|188.48|193.43|190.83|190.92|188.32|0
1638502800000|2021-12-03 03:40:00|191.03|188.43|190.81|188.21|191.57|188.97|190.59|187.99|0
1638503100000|2021-12-03 03:45:00|190.91|188.31|189.83|187.23|191.13|188.53|189.67|187.07|0
1638503400000|2021-12-03 03:50:00|189.94|187.34|189.61|187.01|189.94|187.34|189.18|186.58|0
1638503700000|2021-12-03 03:55:00|189.72|187.12|190.09|187.49|190.8|188.2|189.72|187.12|0
1638504000000|2021-12-03 04:00:00|190.04|187.44|188.63|186.03|190.04|187.44|187.99|185.39|0
1638504300000|2021-12-03 04:05:00|188.53|185.93|188.2|185.6|188.96|186.36|187.03|184.43|0
1638504600000|2021-12-03 04:10:00|188.09|185.49|188.09|185.49|188.52|185.92|187.88|185.28|0
1638504900000|2021-12-03 04:15:00|187.98|185.38|188.62|186.02|188.84|186.24|187.98|185.38|0
1638505200000|2021-12-03 04:20:00|188.52|185.92|189.37|186.77|189.59|186.99|188.3|185.7|0
1638505500000|2021-12-03 04:25:00|189.27|186.67|189.32|186.72|189.59|186.99|188.73|186.13|0
1638505800000|2021-12-03 04:30:00|189.37|186.77|188.94|186.34|189.37|186.77|188.46|185.86|0
1638506100000|2021-12-03 04:35:00|188.93|186.33|188.88|186.28|189.31|186.71|188.5|185.9|0
1638506400000|2021-12-03 04:40:00|188.29|185.69|186.04|183.44|188.66|186.06|185.93|183.33|0
1638506700000|2021-12-03 04:45:00|185.99|183.39|187.1|184.5|187.16|184.56|185.83|183.23|0
1638507000000|2021-12-03 04:50:00|187.16|184.56|187.58|184.98|187.63|185.03|186.99|184.39|0
1638507300000|2021-12-03 04:55:00|187.63|185.03|187.2|184.6|187.95|185.35|186.88|184.28|0
1638507600000|2021-12-03 05:00:00|187.09|184.49|187.2|184.6|187.31|184.71|186.62|184.02|0
1638507900000|2021-12-03 05:05:00|187.25|184.65|188.21|185.61|188.32|185.72|187.25|184.65|0
1638508200000|2021-12-03 05:10:00|188.27|185.67|187.4|184.8|188.37|185.77|187.4|184.8|0
1638508500000|2021-12-03 05:15:00|187.3|184.7|186.87|184.27|187.4|184.8|186.34|183.74|0
1638508800000|2021-12-03 05:20:00|187.03|184.43|186.33|183.73|187.08|184.48|186.33|183.73|0
1638509100000|2021-12-03 05:25:00|186.22|183.62|186.38|183.78|186.86|184.26|185.69|183.09|0
1638509400000|2021-12-03 05:30:00|186.28|183.68|186.7|184.1|187.29|184.69|185.37|182.77|0
1638509700000|2021-12-03 05:35:00|186.86|184.26|184.94|182.34|186.91|184.31|184.83|182.23|0
1638510000000|2021-12-03 05:40:00|185.04|182.44|185.47|182.87|185.57|182.97|184.62|182.02|0
1638510300000|2021-12-03 05:45:00|185.41|182.81|182.36|179.76|185.52|182.92|181.08|178.48|0
1638510600000|2021-12-03 05:50:00|182.47|179.87|181.72|179.12|182.57|179.97|181.72|179.12|0
1638510900000|2021-12-03 05:55:00|181.83|179.23|182.67|180.07|183.21|180.61|181.72|179.12|0
1638511200000|2021-12-03 06:00:00|182.36|179.76|183.63|181.03|183.73|181.13|181.72|179.12|0
1638511500000|2021-12-03 06:05:00|183.58|180.98|181.71|179.11|183.63|181.03|181.71|179.11|0
1638511800000|2021-12-03 06:10:00|181.77|179.17|181.08|178.48|181.93|179.33|181.08|178.48|0
1638512100000|2021-12-03 06:15:00|181.03|178.43|181.71|179.11|181.71|179.11|180.97|178.37|0
1638512400000|2021-12-03 06:20:00|181.6|179|180.86|178.26|181.6|179|180.75|178.15|0
1638512700000|2021-12-03 06:25:00|180.96|178.36|181.02|178.42|181.44|178.84|180.65|178.05|0
1638513000000|2021-12-03 06:30:00|180.96|178.36|181.06|178.46|181.59|178.99|180.65|178.05|0
1638513300000|2021-12-03 06:35:00|181.01|178.41|182.6|180|182.65|180.05|181.01|178.41|0
1638513600000|2021-12-03 06:40:00|182.43|179.83|182.96|180.36|183.49|180.89|182.01|179.41|0
1638513900000|2021-12-03 06:45:00|183.02|180.42|181.32|178.72|183.6|181|181.11|178.51|0
1638514200000|2021-12-03 06:50:00|181.26|178.66|181.58|178.98|182.42|179.82|181.26|178.66|0
1638514500000|2021-12-03 06:55:00|181.47|178.87|182.63|180.03|183.7|181.1|181.47|178.87|0
1638514800000|2021-12-03 07:00:00|182.42|179.82|183.8|181.2|184.55|181.95|182.42|179.82|0
1638515100000|2021-12-03 07:05:00|183.91|181.31|184.22|181.62|184.44|181.84|183.8|181.2|0
1638515400000|2021-12-03 07:10:00|184.12|181.52|184.92|182.32|184.97|182.37|183.9|181.3|0
1638515700000|2021-12-03 07:15:00|184.86|182.26|185.34|182.74|185.39|182.79|184|181.4|0
1638516000000|2021-12-03 07:20:00|185.39|182.79|185.6|183|185.88|183.28|184.96|182.36|0
1638516300000|2021-12-03 07:25:00|185.71|183.11|183.67|181.07|185.71|183.11|183.67|181.07|0
1638516600000|2021-12-03 07:30:00|183.84|181.24|183.83|181.23|184.37|181.77|183.03|180.43|0
1638516900000|2021-12-03 07:35:00|183.78|181.18|183.56|180.96|183.99|181.39|182.92|180.32|0
1638517200000|2021-12-03 07:40:00|183.67|181.07|184.04|181.44|184.52|181.92|183.03|180.43|0
1638517500000|2021-12-03 07:45:00|183.98|181.38|182.92|180.32|184.52|181.92|182.81|180.21|0
1638517800000|2021-12-03 07:50:00|182.97|180.37|181.75|179.15|182.97|180.37|181.33|178.73|0
1638518100000|2021-12-03 07:55:00|181.8|179.2|180.9|178.3|182.28|179.68|180.58|177.98|0
1638518400000|2021-12-03 08:00:00|180.74|178.14|182.59|179.99|182.91|180.31|180.37|177.77|0
1638518700000|2021-12-03 08:05:00|182.28|180.08|181.27|179.07|182.6|180.4|181.11|178.91|0
1638519000000|2021-12-03 08:10:00|181.32|179.12|181.96|179.76|182.7|180.5|181.11|178.91|0
1638519300000|2021-12-03 08:15:00|182.06|179.86|182.06|179.86|183.02|180.82|181.42|179.22|0
1638519600000|2021-12-03 08:20:00|182.11|179.91|182.58|180.38|183.86|181.66|181.95|179.75|0
1638519900000|2021-12-03 08:25:00|182.48|180.28|183.33|181.13|183.33|181.13|182.16|179.96|0
1638520200000|2021-12-03 08:30:00|183.27|181.07|185.68|183.48|186.11|183.91|183.27|181.07|0
1638520500000|2021-12-03 08:35:00|185.73|183.53|185.57|183.37|186.54|184.34|184.92|182.72|0
1638520800000|2021-12-03 08:40:00|185.67|183.47|185.77|183.57|186.2|184|184.49|182.29|0
1638521100000|2021-12-03 08:45:00|185.99|183.79|185.66|183.46|186.09|183.89|185.02|182.82|0
1638521400000|2021-12-03 08:50:00|185.45|183.25|186.3|184.1|186.73|184.53|185.45|183.25|0
1638521700000|2021-12-03 08:55:00|186.2|184|185.55|183.35|186.52|184.32|185.33|183.13|0
1638522000000|2021-12-03 09:00:00|185.44|183.24|185.33|183.13|186.3|184.1|185.01|182.81|0
1638522300000|2021-12-03 09:05:00|185.39|183.19|186.94|184.74|187.05|184.85|185.39|183.19|0
1638522600000|2021-12-03 09:10:00|187.05|184.85|184.58|182.38|187.05|184.85|184.58|182.38|0
1638522900000|2021-12-03 09:15:00|184.68|182.48|182.98|180.78|184.9|182.7|182.98|180.78|0
1638523200000|2021-12-03 09:20:00|182.87|180.67|185|182.8|185|182.8|182.87|180.67|0
1638523500000|2021-12-03 09:25:00|185.1|182.9|184.3|182.1|185.53|183.33|183.71|181.51|0
1638523800000|2021-12-03 09:30:00|184.14|181.94|184.94|182.74|184.99|182.79|183.71|181.51|0
1638524100000|2021-12-03 09:35:00|184.88|182.68|185.84|183.64|185.84|183.64|184.67|182.47|0
1638524400000|2021-12-03 09:40:00|185.79|183.59|184.66|182.46|186.16|183.96|184.66|182.46|0
1638524700000|2021-12-03 09:45:00|184.77|182.57|185.94|183.74|185.94|183.74|184.23|182.03|0
1638525000000|2021-12-03 09:50:00|185.73|183.53|186.58|184.38|186.69|184.49|185.72|183.52|0
1638525300000|2021-12-03 09:55:00|186.37|184.17|186.15|183.95|186.8|184.6|185.46|183.26|0
1638525600000|2021-12-03 10:00:00|186.1|183.9|186.47|184.27|186.58|184.38|185.08|182.88|0
1638525900000|2021-12-03 10:05:00|186.25|184.05|185.82|183.62|186.79|184.59|185.71|183.51|0
1638526200000|2021-12-03 10:10:00|186.04|183.84|186.89|184.69|186.89|184.69|185.5|183.3|0
1638526500000|2021-12-03 10:15:00|186.95|184.75|188.29|186.09|188.83|186.63|186.95|184.75|0
1638526800000|2021-12-03 10:20:00|188.4|186.2|189.26|187.06|190.03|187.83|188.35|186.15|0
1638527100000|2021-12-03 10:25:00|189.16|186.96|187.03|184.83|189.26|187.06|187.03|184.83|0
1638527400000|2021-12-03 10:30:00|188.96|186.76|188.95|186.75|189.17|186.97|188.41|186.21|0
1638527700000|2021-12-03 10:35:00|189.28|187.08|191.89|189.69|192|189.8|189.28|187.08|0
1638528000000|2021-12-03 10:40:00|191.67|189.47|191.34|189.14|192.44|190.24|189.92|187.72|0
1638528300000|2021-12-03 10:45:00|191.4|189.2|192.08|189.88|192.11|189.91|190.68|188.48|0
1638528600000|2021-12-03 10:50:00|192.19|189.99|192.84|190.64|192.85|190.65|191.97|189.77|0
1638528900000|2021-12-03 10:55:00|193.06|190.86|191.53|189.33|193.06|190.86|190.99|188.79|0
1638529200000|2021-12-03 11:00:00|191.97|189.77|189.79|187.59|191.97|189.77|189.35|187.15|0
1638529500000|2021-12-03 11:05:00|189.68|187.48|190.32|188.12|190.76|188.56|189.68|187.48|0
1638529800000|2021-12-03 11:10:00|190.22|188.02|192.17|189.97|192.17|189.97|190.21|188.01|0
1638530100000|2021-12-03 11:15:00|192.06|189.86|191.3|189.1|192.06|189.86|191.03|188.83|0
1638530400000|2021-12-03 11:20:00|191.19|188.99|190.86|188.66|191.95|189.75|190.64|188.44|0
1638530700000|2021-12-03 11:25:00|190.75|188.55|190.09|187.89|191.29|189.09|189.88|187.68|0
1638531000000|2021-12-03 11:30:00|190.2|188|189.98|187.78|190.53|188.33|189.66|187.46|0
1638531300000|2021-12-03 11:35:00|189.87|187.67|189.65|187.45|190.09|187.89|189.44|187.24|0
1638531600000|2021-12-03 11:40:00|189.6|187.4|187.92|185.72|189.6|187.4|187.81|185.61|0
1638531900000|2021-12-03 11:45:00|187.81|185.61|187.81|185.61|188.67|186.47|187.81|185.61|0
1638532200000|2021-12-03 11:50:00|187.87|185.67|187.81|185.61|188.02|185.82|187.06|184.86|0
1638532500000|2021-12-03 11:55:00|187.7|185.5|186.3|184.1|187.7|185.5|186.09|183.89|0
1638532800000|2021-12-03 12:00:00|186.41|184.21|185.98|183.78|186.84|184.64|185.45|183.25|0
1638533100000|2021-12-03 12:05:00|186.19|183.99|187.15|184.95|187.26|185.06|186.08|183.88|0
1638533400000|2021-12-03 12:10:00|187.26|185.06|185.76|183.56|187.26|185.06|185.22|183.02|0
1638533700000|2021-12-03 12:15:00|185.86|183.66|185.65|183.45|186.88|184.68|185.11|182.91|0
1638534000000|2021-12-03 12:20:00|185.54|183.34|185.11|182.91|185.97|183.77|184.69|182.49|0
1638534300000|2021-12-03 12:25:00|185.06|182.86|185|182.8|185.53|183.33|184.9|182.7|0
1638534600000|2021-12-03 12:30:00|184.89|182.69|184.36|182.16|185.32|183.12|184.15|181.95|0
1638534900000|2021-12-03 12:35:00|184.25|182.05|184.89|182.69|184.99|182.79|184.04|181.84|0
1638535200000|2021-12-03 12:40:00|184.78|182.58|184.78|182.58|185.1|182.9|184.35|182.15|0
1638535500000|2021-12-03 12:45:00|185.1|182.9|183.83|181.63|186.18|183.98|183.5|181.3|0
1638535800000|2021-12-03 12:50:00|183.94|181.74|183.94|181.74|184.04|181.84|183.52|181.32|0
1638536100000|2021-12-03 12:55:00|184.04|181.84|184.46|182.26|185.1|182.9|183.94|181.74|0
1638536400000|2021-12-03 13:00:00|184.36|182.16|183.4|181.2|184.78|182.58|183.4|181.2|0
1638536700000|2021-12-03 13:05:00|183.51|181.31|181.4|179.2|183.61|181.41|181.09|178.89|0
1638537000000|2021-12-03 13:10:00|181.61|179.41|181.19|178.99|182.13|179.93|180.88|178.68|0
1638537300000|2021-12-03 13:15:00|181.29|179.09|180.84|178.64|181.71|179.51|178.96|176.76|0
1638537600000|2021-12-03 13:20:00|180.94|178.74|181.15|178.95|181.68|179.48|180.79|178.59|0
1638537900000|2021-12-03 13:25:00|181.05|178.85|180.2|178|181.26|179.06|179.21|177.01|0
1638538200000|2021-12-03 13:30:00|180.47|178.27|176.32|174.12|181.1|178.9|173.23|171.03|0
1638538500000|2021-12-03 13:35:00|176.43|174.23|174.97|172.77|176.53|174.33|174.05|171.85|0
1638538800000|2021-12-03 13:40:00|175.18|172.98|176.49|174.29|177.46|175.26|174.97|172.77|0
1638539100000|2021-12-03 13:45:00|176.7|174.5|177.74|175.54|179.42|177.22|175.24|173.04|0
1638539400000|2021-12-03 13:50:00|177.63|175.43|177.11|174.91|178.99|176.79|176.8|174.6|0
1638539700000|2021-12-03 13:55:00|177|174.8|175.34|173.14|177|174.8|173.38|171.18|0
1638540000000|2021-12-03 14:00:00|175.13|172.93|174.2|172|176.69|174.49|173.89|171.69|0
1638540300000|2021-12-03 14:05:00|174.05|171.85|174.2|172|174.51|172.31|172.56|170.36|0
1638540600000|2021-12-03 14:10:00|174.3|172.1|174.09|171.89|174.92|172.72|173.47|171.27|0
1638540900000|2021-12-03 14:15:00|173.99|171.79|173.78|171.58|175.02|172.82|173.37|171.17|0
1638541200000|2021-12-03 14:20:00|173.57|171.37|175.63|173.43|175.74|173.54|173.57|171.37|0
1638541500000|2021-12-03 14:25:00|175.53|173.33|174.49|172.29|175.84|173.64|174.08|171.88|0
1638541800000|2021-12-03 14:30:00|174.39|172.19|171.82|169.62|176.25|174.05|169.79|167.59|0
1638542100000|2021-12-03 14:35:00|171.62|169.42|178.87|176.67|178.87|176.67|171.62|169.42|0
1638542400000|2021-12-03 14:40:00|179.5|177.3|181.81|179.61|182.77|180.57|177.41|175.21|0
1638542700000|2021-12-03 14:45:00|181.39|179.19|186.73|184.53|186.73|184.53|177.62|175.42|0
1638543000000|2021-12-03 14:50:00|187.05|184.85|195.16|192.96|195.6|193.4|185.34|183.14|0
1638543300000|2021-12-03 14:55:00|195.49|193.29|195.98|193.78|197.74|195.54|191.98|189.78|0
1638543600000|2021-12-03 15:00:00|196.92|194.72|200.55|198.35|204.19|201.99|193.8|191.6|0
1638543900000|2021-12-03 15:05:00|200|197.8|204.06|201.86|204.06|201.86|197.38|195.18|0
1638544200000|2021-12-03 15:10:00|204.34|202.14|204.97|202.77|206.21|204.01|202.04|199.84|0
1638544500000|2021-12-03 15:15:00|205.03|202.83|201.06|198.86|205.19|202.99|198.41|196.21|0
1638544800000|2021-12-03 15:20:00|201.28|199.08|196.47|194.27|203.95|201.75|195.81|193.61|0
1638545100000|2021-12-03 15:25:00|196.14|193.94|194.6|192.4|200.58|198.38|193.18|190.98|0
1638545400000|2021-12-03 15:30:00|194.71|192.51|201.7|199.5|202.26|200.06|194.71|192.51|0
1638545700000|2021-12-03 15:35:00|202.15|199.95|201.36|199.16|204.07|201.87|198.68|196.48|0
1638546000000|2021-12-03 15:40:00|200.86|198.66|209.22|207.02|209.22|207.02|200.57|198.37|0
1638546300000|2021-12-03 15:45:00|209.1|206.9|212.78|210.58|214.76|212.56|205.01|202.81|0
1638546600000|2021-12-03 15:50:00|212.9|210.7|211.28|209.08|214.76|212.56|209.67|207.47|0
1638546900000|2021-12-03 15:55:00|211.51|209.31|212.26|210.06|213.59|211.39|208.87|206.67|0
1638547200000|2021-12-03 16:00:00|212.66|210.46|210.81|208.61|214.29|212.09|209.78|207.58|0
1638547500000|2021-12-03 16:05:00|211.39|209.19|213.58|211.38|217.2|215|211.39|209.19|0
1638547800000|2021-12-03 16:10:00|213.93|211.73|212.42|210.22|215.68|213.48|210.69|208.49|0
1638548100000|2021-12-03 16:15:00|212.53|210.33|217.1|214.9|217.22|215.02|211.15|208.95|0
1638548400000|2021-12-03 16:20:00|217.34|215.14|208.57|206.37|218.51|216.31|207.54|205.34|0
1638548700000|2021-12-03 16:25:00|208.69|206.49|207.2|205|209.72|207.52|206.52|204.32|0
1638549000000|2021-12-03 16:30:00|207.54|205.34|205.94|203.74|209.95|207.75|205.15|202.95|0
1638549300000|2021-12-03 16:35:00|206|203.8|208.73|206.53|209.48|207.28|205.55|203.35|0
1638549600000|2021-12-03 16:40:00|208.45|206.25|215.04|212.84|215.4|213.2|207.65|205.45|0
1638549900000|2021-12-03 16:45:00|214.69|212.49|215.97|213.77|218.43|216.23|212.94|210.74|0
1638550200000|2021-12-03 16:50:00|216.32|214.12|219.41|217.21|221.43|219.23|216.32|214.12|0
1638550500000|2021-12-03 16:55:00|218.59|216.39|223.19|220.99|223.19|220.99|218.59|216.39|0
1638550800000|2021-12-03 17:00:00|222.83|220.63|224.38|222.18|225.45|223.25|222.18|219.98|0
1638551100000|2021-12-03 17:05:00|224.74|222.54|221.3|219.1|224.97|222.77|220.95|218.75|0
1638551400000|2021-12-03 17:10:00|221.06|218.86|222.12|219.92|222.71|220.51|220.36|218.16|0
1638551700000|2021-12-03 17:15:00|221.65|219.45|217.9|215.7|221.88|219.68|216.85|214.65|0
1638552000000|2021-12-03 17:20:00|217.43|215.23|214.86|212.66|219.04|216.84|214.28|212.08|0
1638552300000|2021-12-03 17:25:00|215.09|212.89|215.55|213.35|216.36|214.16|214.51|212.31|0
1638552600000|2021-12-03 17:30:00|216.13|213.93|218.8|216.6|220.91|218.71|216.13|213.93|0
1638552900000|2021-12-03 17:35:00|218.68|216.48|212.67|210.47|219.62|217.42|212.32|210.12|0
1638553200000|2021-12-03 17:40:00|212.44|210.24|213.81|211.61|214.5|212.3|211.18|208.98|0
1638553500000|2021-12-03 17:45:00|214.15|211.95|215.19|212.99|217.27|215.07|213.23|211.03|0
1638553800000|2021-12-03 17:50:00|215.65|213.45|218.01|215.81|218.24|216.04|213.34|211.14|0
1638554100000|2021-12-03 17:55:00|217.78|215.58|218.47|216.27|220.57|218.37|217.78|215.58|0
1638554400000|2021-12-03 18:00:00|218.7|216.5|221.56|219.36|223.66|221.46|218.7|216.5|0
1638554700000|2021-12-03 18:05:00|221.8|219.6|218.19|215.99|222.15|219.95|217.96|215.76|0
1638555000000|2021-12-03 18:10:00|218.08|215.88|219.23|217.03|220.74|218.54|217.27|215.07|0
1638555300000|2021-12-03 18:15:00|219.11|216.91|214.75|212.55|221.33|219.13|214.06|211.86|0
1638555600000|2021-12-03 18:20:00|214.86|212.66|213.49|211.29|215.67|213.47|213.49|211.29|0
1638555900000|2021-12-03 18:25:00|213.66|211.46|218.08|215.88|218.32|216.12|213.37|211.17|0
1638556200000|2021-12-03 18:30:00|218.32|216.12|221.23|219.03|221.46|219.26|218.14|215.94|0
1638556500000|2021-12-03 18:35:00|221.34|219.14|225.19|222.99|226.86|224.66|220.87|218.67|0
1638556800000|2021-12-03 18:40:00|224.96|222.76|224.84|222.64|226.37|224.17|223.32|221.12|0
1638557100000|2021-12-03 18:45:00|224.95|222.75|226.37|224.17|228.5|226.3|223.31|221.11|0
1638557400000|2021-12-03 18:50:00|226.25|224.05|227.71|225.51|227.71|225.51|224.95|222.75|0
1638557700000|2021-12-03 18:55:00|227.59|225.39|230.32|228.12|230.44|228.24|226.71|224.51|0
1638558000000|2021-12-03 19:00:00|230.44|228.24|230|227.8|232.58|230.38|228.67|226.47|0
1638558300000|2021-12-03 19:05:00|230.11|227.91|232.35|230.15|232.95|230.75|229.17|226.97|0
1638558600000|2021-12-03 19:10:00|232.65|230.45|230.81|228.61|233.42|231.22|230.23|228.03|0
1638558900000|2021-12-03 19:15:00|231.4|229.2|234.84|232.64|234.84|232.64|230.81|228.61|0
1638559200000|2021-12-03 19:20:00|234.55|232.35|231.17|228.97|237.44|235.24|230.7|228.5|0
1638559500000|2021-12-03 19:25:00|231.05|228.85|233.4|231.2|234.11|231.91|230.35|228.15|0
1638559800000|2021-12-03 19:30:00|233.1|230.9|235.64|233.44|236.59|234.39|232.22|230.02|0
1638560100000|2021-12-03 19:35:00|234.93|232.73|238.86|236.66|239.82|237.62|234.34|232.14|0
1638560400000|2021-12-03 19:40:00|238.98|236.78|234.8|232.6|238.98|236.78|233.98|231.78|0
1638560700000|2021-12-03 19:45:00|234.21|232.01|235.37|233.17|236.22|234.02|232.52|230.32|0
1638561000000|2021-12-03 19:50:00|235.48|233.28|238.59|236.39|238.83|236.63|233.82|231.62|0
1638561300000|2021-12-03 19:55:00|238.95|236.75|239.07|236.87|239.37|237.17|235.59|233.39|0
1638561600000|2021-12-03 20:00:00|239.43|237.23|237.99|235.79|242.85|240.65|237.87|235.67|0
1638561900000|2021-12-03 20:05:00|238.35|236.15|240.32|238.12|240.92|238.72|234.1|231.9|0
1638562200000|2021-12-03 20:10:00|239.9|237.7|236.24|234.04|239.9|237.7|235.52|233.32|0
1638562500000|2021-12-03 20:15:00|236.48|234.28|237.31|235.11|238.75|236.55|234.75|232.55|0
1638562800000|2021-12-03 20:20:00|236.95|234.75|228.97|226.77|236.95|234.75|226.4|224.2|0
1638563100000|2021-12-03 20:25:00|228.85|226.65|228.38|226.18|229.08|226.88|225.34|223.14|0
1638563400000|2021-12-03 20:30:00|228.02|225.82|223.01|220.81|228.26|226.06|222.55|220.35|0
1638563700000|2021-12-03 20:35:00|223.24|221.04|225.15|222.95|227.64|225.44|222.09|219.89|0
1638564000000|2021-12-03 20:40:00|224.91|222.71|228.93|226.73|229.29|227.09|223.39|221.19|0
1638564300000|2021-12-03 20:45:00|228.82|226.62|230.12|227.92|232.74|230.54|228.82|226.62|0
1638564600000|2021-12-03 20:50:00|229.4|227.2|222.65|220.45|229.4|227.2|221.2|219|0
1638564900000|2021-12-03 20:55:00|222.48|220.28|213.41|211.21|222.48|220.28|212.51|210.31|0
1638565200000|2021-12-03 21:00:00|213.64|211.44|211.6|209.4|214.32|212.12|210.92|208.72|0
1638565500000|2021-12-03 21:05:00|211.82|209.62|213.63|211.43|214.54|212.34|211.82|209.62|0
1638565800000|2021-12-03 21:10:00|213.74|211.54|216.25|214.05|217.63|215.43|213.06|210.86|0
1638777900000|2021-12-06 08:05:00|193.67|191.47|194.76|192.56|194.76|192.56|193.24|191.04|0
1638778200000|2021-12-06 08:10:00|194.16|191.96|194.87|192.67|195.42|193.22|193.45|191.25|0
1638778500000|2021-12-06 08:15:00|194.76|192.56|195.19|192.99|195.63|193.43|194.1|191.9|0
1638778800000|2021-12-06 08:20:00|195.14|192.94|196.51|194.31|196.51|194.31|194.54|192.34|0
1638779100000|2021-12-06 08:25:00|196.68|194.48|195.74|193.54|198.16|195.96|195.52|193.32|0
1638779400000|2021-12-06 08:30:00|195.52|193.32|196.56|194.36|196.84|194.64|194.69|192.49|0
1638779700000|2021-12-06 08:35:00|196.61|194.41|194.52|192.32|196.61|194.41|193.98|191.78|0
1638780000000|2021-12-06 08:40:00|194.63|192.43|195.89|193.69|195.89|193.69|194.19|191.99|0
1638780300000|2021-12-06 08:45:00|195.94|193.74|196.05|193.85|196.38|194.18|195.17|192.97|0
1638780600000|2021-12-06 08:50:00|196|193.8|195.17|192.97|196|193.8|194.84|192.64|0
1638780900000|2021-12-06 08:55:00|195.22|193.02|195|192.8|195.82|193.62|194.73|192.53|0
1638781200000|2021-12-06 09:00:00|195.05|192.85|191.13|188.93|195.27|193.07|189.63|187.43|0
1638781500000|2021-12-06 09:05:00|190.92|188.72|191.62|189.42|192.86|190.66|190.6|188.4|0
1638781800000|2021-12-06 09:10:00|191.78|189.58|190.91|188.71|192.76|190.56|190.59|188.39|0
1638782100000|2021-12-06 09:15:00|190.8|188.6|191.34|189.14|191.56|189.36|190.43|188.23|0
1638782400000|2021-12-06 09:20:00|191.29|189.09|191.55|189.35|192.09|189.89|191.12|188.92|0
1638782700000|2021-12-06 09:25:00|191.44|189.24|191.01|188.81|191.66|189.46|190.58|188.38|0
1638783000000|2021-12-06 09:30:00|191.12|188.92|191.76|189.56|191.98|189.78|190.47|188.27|0
1638783300000|2021-12-06 09:35:00|191.65|189.45|194.04|191.84|194.04|191.84|190.79|188.59|0
1638783600000|2021-12-06 09:40:00|194.1|191.9|195.74|193.54|195.79|193.59|193.93|191.73|0
1638783900000|2021-12-06 09:45:00|195.79|193.59|196.78|194.58|197.88|195.68|195.79|193.59|0
1638784200000|2021-12-06 09:50:00|196.89|194.69|197.6|195.4|197.99|195.79|196.55|194.35|0
1638784500000|2021-12-06 09:55:00|197.66|195.46|200.21|198.01|201.11|198.91|197.55|195.35|0
1638784800000|2021-12-06 10:00:00|200.1|197.9|200.77|198.57|201.33|199.13|199.65|197.45|0
1638785100000|2021-12-06 10:05:00|200.71|198.51|201.1|198.9|201.27|199.07|200.09|197.89|0
1638785400000|2021-12-06 10:10:00|201.04|198.84|200.71|198.51|201.32|199.12|197.25|195.05|0
1638785700000|2021-12-06 10:15:00|200.6|198.4|200.49|198.29|201.49|199.29|200.04|197.84|0
1638786000000|2021-12-06 10:20:00|200.6|198.4|203.28|201.08|203.28|201.08|200.49|198.29|0
1638786300000|2021-12-06 10:25:00|203.05|200.85|206.74|204.54|207.01|204.81|203.05|200.85|0
1638786600000|2021-12-06 10:30:00|206.97|204.77|206.55|204.35|209.17|206.97|206.51|204.31|0
1638786900000|2021-12-06 10:35:00|206.44|204.24|207.46|205.26|207.52|205.32|206.1|203.9|0
1638787200000|2021-12-06 10:40:00|207.34|205.14|208.25|206.05|209.5|207.3|207.34|205.14|0
1638787500000|2021-12-06 10:45:00|208.14|205.94|208.02|205.82|208.36|206.16|207.06|204.86|0
1638787800000|2021-12-06 10:50:00|208.08|205.88|208.81|206.61|209.27|207.07|207.33|205.13|0
1638788100000|2021-12-06 10:55:00|208.93|206.73|209.26|207.06|210.07|207.87|208.13|205.93|0
1638788400000|2021-12-06 11:00:00|209.44|207.24|207.55|205.35|209.67|207.47|207.33|205.13|0
1638788700000|2021-12-06 11:05:00|207.67|205.47|205.85|203.65|208.23|206.03|205.62|203.42|0
1638789000000|2021-12-06 11:10:00|205.74|203.54|205.62|203.42|206.86|204.66|205.4|203.2|0
1638789300000|2021-12-06 11:15:00|205.73|203.53|204.27|202.07|205.85|203.65|204.15|201.95|0
1638789600000|2021-12-06 11:20:00|204.15|201.95|203.93|201.73|204.38|202.18|203.25|201.05|0
1638789900000|2021-12-06 11:25:00|203.81|201.61|204.71|202.51|205.38|203.18|203.7|201.5|0
1638790200000|2021-12-06 11:30:00|204.93|202.73|204.34|202.14|204.93|202.73|203|200.8|0
1638790500000|2021-12-06 11:35:00|204.4|202.2|203.66|201.46|204.4|202.2|203.33|201.13|0
1638790800000|2021-12-06 11:40:00|203.78|201.58|201.87|199.67|204.17|201.97|201.65|199.45|0
1638791100000|2021-12-06 11:45:00|201.65|199.45|202.42|200.22|202.42|200.22|200.64|198.44|0
1638791400000|2021-12-06 11:50:00|202.54|200.34|201.19|198.99|202.76|200.56|200.97|198.77|0
1638791700000|2021-12-06 11:55:00|200.97|198.77|197.13|194.93|201.4|199.2|197.02|194.82|0
1638792000000|2021-12-06 12:00:00|197.08|194.88|197.74|195.54|198.01|195.81|196.25|194.05|0
1638792300000|2021-12-06 12:05:00|197.79|195.59|198.4|196.2|199.23|197.03|196.96|194.76|0
1638792600000|2021-12-06 12:10:00|198.45|196.25|198.45|196.25|199.11|196.91|197.78|195.58|0
1638792900000|2021-12-06 12:15:00|198.56|196.36|200.44|198.24|200.44|198.24|198.56|196.36|0
1638793200000|2021-12-06 12:20:00|200.67|198.47|199.66|197.46|201.22|199.02|199.66|197.46|0
1638793500000|2021-12-06 12:25:00|199.61|197.41|200.44|198.24|200.44|198.24|199.44|197.24|0
1638793800000|2021-12-06 12:30:00|200.43|198.23|200.94|198.74|201.21|199.01|200.32|198.12|0
1638794100000|2021-12-06 12:35:00|200.88|198.68|199.43|197.23|200.88|198.68|199.2|197|0
1638794400000|2021-12-06 12:40:00|199.09|196.89|199.31|197.11|199.31|197.11|198.87|196.67|0
1638794700000|2021-12-06 12:45:00|199.2|197|199.09|196.89|199.31|197.11|199.09|196.89|0
1638795000000|2021-12-06 12:50:00|199.08|196.88|200.08|197.88|201.09|198.89|198.64|196.44|0
1638795300000|2021-12-06 12:55:00|200.19|197.99|200.14|197.94|200.25|198.05|199.3|197.1|0
1638795600000|2021-12-06 13:00:00|199.63|197.43|200.19|197.99|200.19|197.99|199.07|196.87|0
1638795900000|2021-12-06 13:05:00|199.96|197.76|198.63|196.43|200.52|198.32|198.52|196.32|0
1638796200000|2021-12-06 13:10:00|198.52|196.32|198.07|195.87|199.07|196.87|197.52|195.32|0
1638796500000|2021-12-06 13:15:00|197.96|195.76|197.62|195.42|198.4|196.2|197.18|194.98|0
1638796800000|2021-12-06 13:20:00|197.51|195.31|198.62|196.42|199.06|196.86|197.24|195.04|0
1638797100000|2021-12-06 13:25:00|198.5|196.3|198.61|196.41|198.83|196.63|197.73|195.53|0
1638797400000|2021-12-06 13:30:00|198.72|196.52|199.5|197.3|200.28|198.08|198.5|196.3|0
1638797700000|2021-12-06 13:35:00|199.83|197.63|197.28|195.08|199.94|197.74|196.73|194.53|0
1638798000000|2021-12-06 13:40:00|197.06|194.86|195.38|193.18|197.5|195.3|195.38|193.18|0
1638798300000|2021-12-06 13:45:00|195.6|193.4|196.65|194.45|196.81|194.61|195.38|193.18|0
1638798600000|2021-12-06 13:50:00|196.59|194.39|196.14|193.94|196.59|194.39|195.48|193.28|0
1638798900000|2021-12-06 13:55:00|196.03|193.83|194.16|191.96|196.03|193.83|194.16|191.96|0
1638799200000|2021-12-06 14:00:00|193.83|191.63|194.15|191.95|195.69|193.49|193.83|191.63|0
1638799500000|2021-12-06 14:05:00|193.93|191.73|193.6|191.4|194.81|192.61|193.6|191.4|0
1638799800000|2021-12-06 14:10:00|193.49|191.29|192.61|190.41|193.49|191.29|192.18|189.98|0
1638800100000|2021-12-06 14:15:00|192.39|190.19|191.3|189.1|192.72|190.52|191.19|188.99|0
1638800400000|2021-12-06 14:20:00|191.41|189.21|191.63|189.43|192.28|190.08|191.3|189.1|0
1638800700000|2021-12-06 14:25:00|191.73|189.53|191.4|189.2|192.71|190.51|191.4|189.2|0
1638801000000|2021-12-06 14:30:00|191.51|189.31|197.22|195.02|197.55|195.35|189.13|186.93|0
1638801300000|2021-12-06 14:35:00|197.44|195.24|203.35|201.15|205.04|202.84|197.44|195.24|0
1638801600000|2021-12-06 14:40:00|203.46|201.26|194.82|192.62|204.93|202.73|194.28|192.08|0
1638801900000|2021-12-06 14:45:00|195.15|192.95|193.3|191.1|197.57|195.37|191.45|189.25|0
1638802200000|2021-12-06 14:50:00|193.52|191.32|194.94|192.74|195.05|192.85|190.9|188.7|0
1638802500000|2021-12-06 14:55:00|194.39|192.19|191.52|189.32|197.77|195.57|191.41|189.21|0
1638802800000|2021-12-06 15:00:00|191.47|189.27|195.88|193.68|197.49|195.29|191.41|189.21|0
1638803100000|2021-12-06 15:05:00|194.67|192.47|193.03|190.83|197.98|195.78|192.49|190.29|0
1638803400000|2021-12-06 15:10:00|193.25|191.05|185.42|183.22|193.8|191.6|184.99|182.79|0
1638803700000|2021-12-06 15:15:00|185.52|183.32|184.78|182.58|185.52|183.32|183.41|181.21|0
1638804000000|2021-12-06 15:20:00|185.52|183.32|184.67|182.47|186.15|183.95|183.51|181.31|0
1638804300000|2021-12-06 15:25:00|184.77|182.57|184.3|182.1|186.82|184.62|183.09|180.89|0
1638804600000|2021-12-06 15:30:00|183.98|181.78|185.03|182.83|186.09|183.89|182.93|180.73|0
1638804900000|2021-12-06 15:35:00|185.09|182.89|185.24|183.04|187.84|185.64|184.92|182.72|0
1638805200000|2021-12-06 15:40:00|185.03|182.83|188.53|186.33|189.07|186.87|183.45|181.25|0
1638805500000|2021-12-06 15:45:00|187.89|185.69|188.11|185.91|190.03|187.83|186.66|184.46|0
1638805800000|2021-12-06 15:50:00|188|185.8|188|185.8|190.56|188.36|187.36|185.16|0
1638806100000|2021-12-06 15:55:00|188.32|186.12|184.3|182.1|188.32|186.12|184.09|181.89|0
1638806400000|2021-12-06 16:00:00|184.41|182.21|186.51|184.31|187.35|185.15|183.88|181.68|0
1638806700000|2021-12-06 16:05:00|187.04|184.84|186.82|184.62|187.56|185.36|185.66|183.46|0
1638807000000|2021-12-06 16:10:00|187.03|184.83|190.44|188.24|190.66|188.46|185.24|183.04|0
1638807300000|2021-12-06 16:15:00|190.87|188.67|187.45|185.25|191.84|189.64|187.02|184.82|0
1638807600000|2021-12-06 16:20:00|187.66|185.46|188.08|185.88|189.68|187.48|187.55|185.35|0
1638807900000|2021-12-06 16:25:00|188.19|185.99|188.1|185.9|188.31|186.11|186.49|184.29|0
1638808200000|2021-12-06 16:30:00|188.31|186.11|186.71|184.51|190.07|187.87|185.66|183.46|0
1638808500000|2021-12-06 16:35:00|186.61|184.41|186.18|183.98|187.88|185.68|185.66|183.46|0
1638808800000|2021-12-06 16:40:00|186.5|184.3|184.81|182.61|187.45|185.25|184.81|182.61|0
1638809100000|2021-12-06 16:45:00|184.91|182.71|189.57|187.37|189.68|187.48|184.91|182.71|0
1638809400000|2021-12-06 16:50:00|189.25|187.05|188.18|185.98|189.89|187.69|187.55|185.35|0
1638809700000|2021-12-06 16:55:00|188.4|186.2|188.82|186.62|189.89|187.69|187.44|185.24|0
1638810000000|2021-12-06 17:00:00|188.5|186.3|187.01|184.81|188.82|186.62|186.37|184.17|0
1638810300000|2021-12-06 17:05:00|186.59|184.39|186.79|184.59|188.81|186.61|186.59|184.39|0
1638810600000|2021-12-06 17:10:00|186.69|184.49|184.68|182.48|187.62|185.42|184.16|181.96|0
1638810900000|2021-12-06 17:15:00|184.89|182.69|181.23|179.03|185.3|183.1|180.91|178.71|0
1638811200000|2021-12-06 17:20:00|181.33|179.13|181.12|178.92|182.06|179.86|180.29|178.09|0
1638811500000|2021-12-06 17:25:00|181.22|179.02|180.49|178.29|181.22|179.02|179.66|177.46|0
1638811800000|2021-12-06 17:30:00|180.39|178.19|179.34|177.14|180.91|178.71|179.03|176.83|0
1638812100000|2021-12-06 17:35:00|179.45|177.25|180.38|178.18|180.59|178.39|178.93|176.73|0
1638812400000|2021-12-06 17:40:00|180.27|178.07|180.9|178.7|181.73|179.53|179.55|177.35|0
1638812700000|2021-12-06 17:45:00|180.79|178.59|178.61|176.41|180.9|178.7|178.61|176.41|0
1638813000000|2021-12-06 17:50:00|178.71|176.51|178.4|176.2|179.43|177.23|178.4|176.2|0
1638813300000|2021-12-06 17:55:00|178.3|176.1|176.55|174.35|179.02|176.82|176.55|174.35|0
1638813600000|2021-12-06 18:00:00|175.83|173.63|175.42|173.22|177.88|175.68|175.32|173.12|0
1638813900000|2021-12-06 18:05:00|175.52|173.32|176.23|174.03|176.64|174.44|175.42|173.22|0
1638814200000|2021-12-06 18:10:00|176.13|173.93|177.46|175.26|177.46|175.26|175.52|173.32|0
1638814500000|2021-12-06 18:15:00|177.05|174.85|176.33|174.13|177.25|175.05|176.12|173.92|0
1638814800000|2021-12-06 18:20:00|176.43|174.23|176.53|174.33|177.76|175.56|176.33|174.13|0
1638815100000|2021-12-06 18:25:00|176.43|174.23|171.65|169.45|176.89|174.69|170.57|168.37|0
1638815400000|2021-12-06 18:30:00|171.45|169.25|172.25|170.05|172.46|170.26|171.45|169.25|0
1638815700000|2021-12-06 18:35:00|172.05|169.85|172.45|170.25|172.96|170.76|171.64|169.44|0
1638816000000|2021-12-06 18:40:00|172.35|170.15|172.14|169.94|172.85|170.65|171.14|168.94|0
1638816300000|2021-12-06 18:45:00|172.35|170.15|171.53|169.33|172.65|170.45|171.13|168.93|0
1638816600000|2021-12-06 18:50:00|171.43|169.23|171.43|169.23|172.24|170.04|171.23|169.03|0
1638816900000|2021-12-06 18:55:00|171.38|169.18|171.63|169.43|172.54|170.34|170.92|168.72|0
1638817200000|2021-12-06 19:00:00|171.73|169.53|171.02|168.82|171.73|169.53|169.91|167.71|0
1638817500000|2021-12-06 19:05:00|171.22|169.02|172.53|170.33|172.84|170.64|171.22|169.02|0
1638817800000|2021-12-06 19:10:00|172.43|170.23|171.52|169.32|172.43|170.23|170.71|168.51|0
1638818100000|2021-12-06 19:15:00|171.42|169.22|172.02|169.82|172.02|169.82|170.71|168.51|0
1638818400000|2021-12-06 19:20:00|172.12|169.92|172.01|169.81|172.62|170.42|171.51|169.31|0
1638818700000|2021-12-06 19:25:00|171.91|169.71|172.21|170.01|172.72|170.52|171.3|169.1|0
1638819000000|2021-12-06 19:30:00|172.11|169.91|172.21|170.01|172.41|170.21|171.2|169|0
1638819300000|2021-12-06 19:35:00|172.11|169.91|173.12|170.92|173.12|170.92|172.01|169.81|0
1638819600000|2021-12-06 19:40:00|173.02|170.82|176.08|173.88|176.08|173.88|172.71|170.51|0
1638819900000|2021-12-06 19:45:00|175.77|173.57|176.39|174.19|177.01|174.81|174.75|172.55|0
1638820200000|2021-12-06 19:50:00|176.49|174.29|177.11|174.91|177.73|175.53|176.49|174.29|0
1638820500000|2021-12-06 19:55:00|177.21|175.01|177.52|175.32|178.04|175.84|176.59|174.39|0
1638820800000|2021-12-06 20:00:00|177.72|175.52|178.86|176.66|178.97|176.77|175.76|173.56|0
1638821100000|2021-12-06 20:05:00|178.65|176.45|177.2|175|178.86|176.66|176.89|174.69|0
1638821400000|2021-12-06 20:10:00|177.51|175.31|176.58|174.38|178.44|176.24|176.37|174.17|0
1638821700000|2021-12-06 20:15:00|176.47|174.27|174.72|172.52|176.47|174.27|174.62|172.42|0
1638822000000|2021-12-06 20:20:00|174.93|172.73|176.57|174.37|176.77|174.57|174.62|172.42|0
1638822300000|2021-12-06 20:25:00|176.67|174.47|177.08|174.88|178.74|176.54|176.57|174.37|0
1638822600000|2021-12-06 20:30:00|177.18|174.98|177.18|174.98|178.95|176.75|175.95|173.75|0
1638822900000|2021-12-06 20:35:00|177.28|175.08|177.28|175.08|178.84|176.64|177.18|174.98|0
1638823200000|2021-12-06 20:40:00|177.49|175.29|176.24|174.04|178.73|176.53|175.73|173.53|0
1638823500000|2021-12-06 20:45:00|176.35|174.15|176.81|174.61|179.88|177.68|174.97|172.77|0
1638823800000|2021-12-06 20:50:00|176.86|174.66|174.28|172.08|177.69|175.49|173.87|171.67|0
1638824100000|2021-12-06 20:55:00|174.85|172.65|177.68|175.48|178|175.8|174.85|172.65|0
1638824400000|2021-12-06 21:00:00|177.27|175.07|177.89|175.69|178.31|176.11|176.75|174.55|0
1638824700000|2021-12-06 21:05:00|177.78|175.58|177.05|174.85|178.09|175.89|176.75|174.55|0
1638825000000|2021-12-06 21:10:00|176.95|174.75|177.36|175.16|177.47|175.27|176.74|174.54|0
1638825300000|2021-12-06 21:15:00|177.35|174.75|176.62|174.02|177.46|174.86|176.62|174.02|0
1638825600000|2021-12-06 21:20:00|176.68|174.08|177.14|174.54|177.14|174.54|176.21|173.61|0
1638825900000|2021-12-06 21:25:00|177.19|174.59|176.2|173.6|177.45|174.85|176.2|173.6|0
1638826200000|2021-12-06 21:30:00|176.31|173.71|176.2|173.6|176.41|173.81|175.79|173.19|0
1638826500000|2021-12-06 21:35:00|176.3|173.7|176.3|173.7|176.41|173.81|176.09|173.49|0
1638826800000|2021-12-06 21:40:00|176.4|173.8|176.19|173.59|176.4|173.8|175.68|173.08|0
1638827100000|2021-12-06 21:45:00|176.09|173.49|175.98|173.38|176.19|173.59|175.78|173.18|0
1638827400000|2021-12-06 21:50:00|176.09|173.49|176.08|173.48|176.09|173.49|175.88|173.28|0
1638827700000|2021-12-06 21:55:00|175.98|173.38|175.62|173.02|176.08|173.48|175.51|172.91|0
1638828000000|2021-12-06 22:00:00|175.6|173|175.77|173.17|175.84|173.24|175.59|172.99|0
1638828300000|2021-12-06 22:05:00|175.76|173.16|175.79|173.19|175.81|173.21|175.73|173.13|0
1638828600000|2021-12-06 22:10:00|175.81|173.21|175.76|173.16|175.81|173.21|175.73|173.13|0
1638828900000|2021-12-06 22:15:00|175.77|173.17|175.74|173.14|175.77|173.17|175.72|173.12|0
1638829200000|2021-12-06 22:20:00|175.72|173.12|175.96|173.36|175.96|173.36|175.72|173.12|0
1638829500000|2021-12-06 22:25:00|175.79|173.19|175.78|173.18|175.81|173.21|175.78|173.18|0
1638829800000|2021-12-06 22:30:00|175.96|173.36|175.7|173.1|175.96|173.36|175.7|173.1|0
1638830100000|2021-12-06 22:35:00|175.74|173.14|175.79|173.19|175.83|173.23|175.63|173.03|0
1638830400000|2021-12-06 22:40:00|175.78|173.18|175.93|173.33|175.98|173.38|175.77|173.17|0
1638830700000|2021-12-06 22:45:00|175.84|173.24|175.65|173.05|175.84|173.24|175.64|173.04|0
1638831000000|2021-12-06 22:50:00|175.64|173.04|175.71|173.11|175.8|173.2|175.64|173.04|0
1638831300000|2021-12-06 22:55:00|175.7|173.1|175.69|173.09|175.88|173.28|175.68|173.08|0
1638831600000|2021-12-06 23:00:00|175.78|173.18|175.21|172.61|175.83|173.23|174.7|172.1|0
1638831900000|2021-12-06 23:05:00|175.31|172.71|174.14|171.54|175.93|173.33|173.83|171.23|0
1638832200000|2021-12-06 23:10:00|173.94|171.34|175.28|172.68|175.28|172.68|173.89|171.29|0
1638832500000|2021-12-06 23:15:00|175.17|172.57|175.58|172.98|175.59|172.99|174.96|172.36|0
1638832800000|2021-12-06 23:20:00|175.69|173.09|175.37|172.77|175.69|173.09|175.37|172.77|0
1638833100000|2021-12-06 23:25:00|175.48|172.88|174.8|172.2|175.58|172.98|174.65|172.05|0
1638833400000|2021-12-06 23:30:00|174.85|172.25|175.16|172.56|175.68|173.08|174.54|171.94|0
1638833700000|2021-12-06 23:35:00|175.06|172.46|175.26|172.66|175.57|172.97|174.95|172.35|0
1638834000000|2021-12-06 23:40:00|175.31|172.71|174.58|171.98|175.31|172.71|174.53|171.93|0
1638834300000|2021-12-06 23:45:00|174.53|171.93|175.25|172.65|175.25|172.65|174.22|171.62|0
1638834600000|2021-12-06 23:50:00|175.2|172.6|175.25|172.65|175.56|172.96|174.73|172.13|0
1638834900000|2021-12-06 23:55:00|175.14|172.54|174.31|171.71|175.14|172.54|173.9|171.3|0
1638835200000|2021-12-07 00:00:00|174|171.4|175.19|172.59|175.35|172.75|173.9|171.3|0
1638835500000|2021-12-07 00:05:00|175.14|172.54|174.62|172.02|175.55|172.95|174.31|171.71|0
1638835800000|2021-12-07 00:10:00|174.67|172.07|175.34|172.74|175.55|172.95|174.31|171.71|0
1638836100000|2021-12-07 00:15:00|175.39|172.79|176.58|173.98|176.74|174.14|175.23|172.63|0
1638836400000|2021-12-07 00:20:00|176.53|173.93|176.58|173.98|176.58|173.98|175.85|173.25|0
1638836700000|2021-12-07 00:25:00|176.42|173.82|175.74|173.14|176.42|173.82|175.54|172.94|0
1638837000000|2021-12-07 00:30:00|175.85|173.25|175.53|172.93|176.36|173.76|175.53|172.93|0
1638837300000|2021-12-07 00:35:00|175.63|173.03|175.22|172.62|176.15|173.55|175.22|172.62|0
1638837600000|2021-12-07 00:40:00|175.32|172.72|174.9|172.3|175.63|173.03|174.54|171.94|0
1638837900000|2021-12-07 00:45:00|175.01|172.41|175.31|172.71|175.42|172.82|174.59|171.99|0
1638838200000|2021-12-07 00:50:00|175.26|172.66|175.41|172.81|175.41|172.81|174.69|172.09|0
1638838500000|2021-12-07 00:55:00|175.31|172.71|174.37|171.77|175.31|172.71|174.27|171.67|0
1638838800000|2021-12-07 01:00:00|174.27|171.67|172.52|169.92|174.58|171.98|172.06|169.46|0
1638839100000|2021-12-07 01:05:00|172.41|169.81|172.1|169.5|172.72|170.12|172.1|169.5|0
1638839400000|2021-12-07 01:10:00|172.05|169.45|171.18|168.58|172.21|169.61|170.88|168.28|0
1638839700000|2021-12-07 01:15:00|171.08|168.48|171.38|168.78|171.59|168.99|170.88|168.28|0
1638840000000|2021-12-07 01:20:00|171.48|168.88|171.28|168.68|171.59|168.99|170.87|168.27|0
1638840300000|2021-12-07 01:25:00|171.23|168.63|171.99|169.39|171.99|169.39|170.87|168.27|0
1638840600000|2021-12-07 01:30:00|171.78|169.18|172.5|169.9|172.91|170.31|171.73|169.13|0
1638840900000|2021-12-07 01:35:00|172.55|169.95|170.96|168.36|172.8|170.2|170.86|168.26|0
1638841200000|2021-12-07 01:40:00|171.06|168.46|170.65|168.05|171.47|168.87|169.94|167.34|0
1638841500000|2021-12-07 01:45:00|170.45|167.85|169.81|167.21|170.85|168.25|169.5|166.9|0
1638841800000|2021-12-07 01:50:00|169.91|167.31|170.21|167.61|170.52|167.92|169.7|167.1|0
1638842100000|2021-12-07 01:55:00|170.11|167.51|170.31|167.71|170.51|167.91|169.7|167.1|0
1638842400000|2021-12-07 02:00:00|170.47|167.87|170.26|167.66|170.82|168.22|170.2|167.6|0
1638842700000|2021-12-07 02:05:00|170.31|167.71|171.32|168.72|171.43|168.83|170.2|167.6|0
1638843000000|2021-12-07 02:10:00|171.38|168.78|172.35|169.75|172.76|170.16|171.32|168.72|0
1638843300000|2021-12-07 02:15:00|172.24|169.64|171.37|168.77|172.55|169.95|171.32|168.72|0
1638843600000|2021-12-07 02:20:00|171.42|168.82|170.9|168.3|171.62|169.02|170.9|168.3|0
1638843900000|2021-12-07 02:25:00|171.01|168.41|171.31|168.71|171.62|169.02|170.8|168.2|0
1638844200000|2021-12-07 02:30:00|171.41|168.81|172.23|169.63|172.44|169.84|171.41|168.81|0
1638844500000|2021-12-07 02:35:00|172.13|169.53|172.02|169.42|172.13|169.53|171.56|168.96|0
1638844800000|2021-12-07 02:40:00|172.07|169.47|171.5|168.9|172.07|169.47|171.4|168.8|0
1638845100000|2021-12-07 02:45:00|171.4|168.8|172.32|169.72|172.32|169.72|171.3|168.7|0
1638845400000|2021-12-07 02:50:00|172.27|169.67|172.63|170.03|173.04|170.44|172.22|169.62|0
1638845700000|2021-12-07 02:55:00|172.58|169.98|172.62|170.02|172.93|170.33|172.32|169.72|0
1638846000000|2021-12-07 03:00:00|172.78|170.18|172.57|169.97|172.93|170.33|172.31|169.71|0
1638846300000|2021-12-07 03:05:00|172.52|169.92|173.24|170.64|173.24|170.64|171.9|169.3|0
1638846600000|2021-12-07 03:10:00|173.13|170.53|172.2|169.6|173.23|170.63|172.2|169.6|0
1638846900000|2021-12-07 03:15:00|172.1|169.5|172.3|169.7|172.66|170.06|171.89|169.29|0
1638847200000|2021-12-07 03:20:00|172.4|169.8|171.68|169.08|172.4|169.8|171.58|168.98|0
1638847500000|2021-12-07 03:25:00|171.73|169.13|171.57|168.97|171.73|169.13|171.06|168.46|0
1638847800000|2021-12-07 03:30:00|171.47|168.87|171.37|168.77|171.47|168.87|170.86|168.26|0
1638848100000|2021-12-07 03:35:00|171.32|168.72|170.75|168.15|171.32|168.72|170.65|168.05|0
1638848400000|2021-12-07 03:40:00|170.65|168.05|170.64|168.04|170.75|168.15|170.44|167.84|0
1638848700000|2021-12-07 03:45:00|170.59|167.99|170.03|167.43|170.64|168.04|170.03|167.43|0
1638849000000|2021-12-07 03:50:00|169.98|167.38|170.13|167.53|170.28|167.68|169.92|167.32|0
1638849300000|2021-12-07 03:55:00|170.18|167.58|169.92|167.32|170.43|167.83|169.82|167.22|0
1638849600000|2021-12-07 04:00:00|169.87|167.27|169.31|166.71|170.12|167.52|169.31|166.71|0
1638849900000|2021-12-07 04:05:00|169.2|166.6|168.9|166.3|169.31|166.71|168.8|166.2|0
1638850200000|2021-12-07 04:10:00|168.85|166.25|167.58|164.98|168.85|166.25|167.48|164.88|0
1638850500000|2021-12-07 04:15:00|167.68|165.08|168.08|165.48|168.18|165.58|167.68|165.08|0
1638850800000|2021-12-07 04:20:00|168.03|165.43|167.87|165.27|168.18|165.58|167.77|165.17|0
1638851100000|2021-12-07 04:25:00|167.77|165.17|167.57|164.97|168.08|165.48|167.42|164.82|0
1638851400000|2021-12-07 04:30:00|167.47|164.87|167.56|164.96|167.57|164.97|167.27|164.67|0
1638851700000|2021-12-07 04:35:00|167.46|164.86|167.86|165.26|167.92|165.32|167.16|164.56|0
1638852000000|2021-12-07 04:40:00|167.96|165.36|167.46|164.86|168.07|165.47|167.36|164.76|0
1638852300000|2021-12-07 04:45:00|167.56|164.96|168.36|165.76|168.36|165.76|167.46|164.86|0
1638852600000|2021-12-07 04:50:00|168.56|165.96|168.46|165.86|168.66|166.06|168.31|165.71|0
1638852900000|2021-12-07 04:55:00|168.36|165.76|167.75|165.15|168.41|165.81|167.75|165.15|0
1638853200000|2021-12-07 05:00:00|167.65|165.05|167.95|165.35|168.25|165.65|167.65|165.05|0
1638853500000|2021-12-07 05:05:00|167.85|165.25|167.64|165.04|168.15|165.55|167.64|165.04|0
1638853800000|2021-12-07 05:10:00|167.54|164.94|166.68|164.08|167.54|164.94|166.53|163.93|0
1638854100000|2021-12-07 05:15:00|166.63|164.03|164.65|162.05|166.83|164.23|164.55|161.95|0
1638854400000|2021-12-07 05:20:00|164.75|162.15|164.65|162.05|164.85|162.25|164.45|161.85|0
1638854700000|2021-12-07 05:25:00|164.75|162.15|164.34|161.74|164.75|162.15|164.34|161.74|0
1638855000000|2021-12-07 05:30:00|164.4|161.8|164.74|162.14|164.74|162.14|164.24|161.64|0
1638855300000|2021-12-07 05:35:00|164.69|162.09|163.54|160.94|164.74|162.14|162.99|160.39|0
1638855600000|2021-12-07 05:40:00|163.64|161.04|162.94|160.34|163.84|161.24|162.84|160.24|0
1638855900000|2021-12-07 05:45:00|162.84|160.24|162.74|160.14|163.63|161.03|162.64|160.04|0
1638856200000|2021-12-07 05:50:00|162.64|160.04|161.64|159.04|162.74|160.14|161.64|159.04|0
1638856500000|2021-12-07 05:55:00|161.74|159.14|160.95|158.35|161.84|159.24|160.95|158.35|0
1638856800000|2021-12-07 06:00:00|161.05|158.45|162.33|159.73|162.63|160.03|160.95|158.35|0
1638857100000|2021-12-07 06:05:00|162.43|159.83|162.23|159.63|162.43|159.83|161.73|159.13|0
1638857400000|2021-12-07 06:10:00|162.32|159.72|161.92|159.32|162.42|159.82|161.58|158.98|0
1638857700000|2021-12-07 06:15:00|162.02|159.42|161.68|159.08|162.22|159.62|161.53|158.93|0
1638858000000|2021-12-07 06:20:00|161.72|159.12|161.52|158.92|161.87|159.27|161.13|158.53|0
1638858300000|2021-12-07 06:25:00|161.42|158.82|162.11|159.51|162.11|159.51|161.42|158.82|0
1638858600000|2021-12-07 06:30:00|162.06|159.46|161.81|159.21|162.11|159.51|161.62|159.02|0
1638858900000|2021-12-07 06:35:00|161.86|159.26|161.71|159.11|162.06|159.46|161.51|158.91|0
1638859200000|2021-12-07 06:40:00|161.61|159.01|161.61|159.01|161.71|159.11|161.12|158.52|0
1638859500000|2021-12-07 06:45:00|161.51|158.91|161.31|158.71|161.76|159.16|161.01|158.41|0
1638859800000|2021-12-07 06:50:00|161.41|158.81|160.61|158.01|161.5|158.9|160.32|157.72|0
1638860100000|2021-12-07 06:55:00|160.57|157.97|160.91|158.31|161.3|158.7|160.57|157.97|0
1638860400000|2021-12-07 07:00:00|160.81|158.21|159.82|157.22|161.2|158.6|159.38|156.78|0
1638860700000|2021-12-07 07:05:00|159.72|157.12|159.52|156.92|160.02|157.42|158.84|156.24|0
1638861000000|2021-12-07 07:10:00|159.57|156.97|159.91|157.31|160.21|157.61|159.52|156.92|0
1638861300000|2021-12-07 07:15:00|159.96|157.36|159.52|156.92|160.11|157.51|159.03|156.43|0
1638861600000|2021-12-07 07:20:00|159.47|156.87|159.91|157.31|160|157.4|159.13|156.53|0
1638861900000|2021-12-07 07:25:00|159.81|157.21|160.1|157.5|160.2|157.6|159.51|156.91|0
1638862200000|2021-12-07 07:30:00|160.29|157.69|160.39|157.79|160.49|157.89|159.31|156.71|0
1638862500000|2021-12-07 07:35:00|160.29|157.69|159.99|157.39|160.39|157.79|159.6|157|0
1638862800000|2021-12-07 07:40:00|159.89|157.29|160.19|157.59|160.19|157.59|159.6|157|0
1638863100000|2021-12-07 07:45:00|160.28|157.68|159.99|157.39|160.28|157.68|159.4|156.8|0
1638863400000|2021-12-07 07:50:00|159.89|157.29|158.22|155.62|159.99|157.39|157.98|155.38|0
1638863700000|2021-12-07 07:55:00|158.27|155.67|156.55|153.95|163.38|160.78|153.22|150.62|0
1638864000000|2021-12-07 08:00:00|156.5|153.9|156.64|154.04|157.62|155.02|156.06|153.46|0
1638864300000|2021-12-07 08:05:00|156.54|154.34|155.86|153.66|157.41|155.21|155.76|153.56|0
1638864600000|2021-12-07 08:10:00|155.95|153.75|154.51|152.31|155.95|153.75|154.31|152.11|0
1638864900000|2021-12-07 08:15:00|154.7|152.5|154.6|152.4|155.85|153.65|154.5|152.3|0
1638865200000|2021-12-07 08:20:00|154.5|152.3|154.59|152.39|155.03|152.83|154.02|151.82|0
1638865500000|2021-12-07 08:25:00|154.69|152.49|152.83|150.63|154.69|152.49|152.64|150.44|0
1638865800000|2021-12-07 08:30:00|152.73|150.53|152.35|150.15|153.59|151.39|152.35|150.15|0
1638866100000|2021-12-07 08:35:00|152.44|150.24|152.25|150.05|152.92|150.72|152.06|149.86|0
1638866400000|2021-12-07 08:40:00|152.15|149.95|151.58|149.38|152.63|150.43|151.58|149.38|0
1638866700000|2021-12-07 08:45:00|151.67|149.47|150.82|148.62|151.67|149.47|150.44|148.24|0
1638867000000|2021-12-07 08:50:00|150.72|148.52|151.38|149.18|151.38|149.18|150.34|148.14|0
1638867300000|2021-12-07 08:55:00|150.81|148.61|150.43|148.23|150.81|148.61|149.96|147.76|0
1638867600000|2021-12-07 09:00:00|150.34|148.14|150.05|147.85|150.62|148.42|149.49|147.29|0
1638867900000|2021-12-07 09:05:00|149.96|147.76|149.95|147.75|150.14|147.94|149.39|147.19|0
1638868200000|2021-12-07 09:10:00|150|147.8|149.62|147.42|150.33|148.13|149.39|147.19|0
1638868500000|2021-12-07 09:15:00|149.67|147.47|148.97|146.77|151.75|149.55|148.87|146.67|0
1638868800000|2021-12-07 09:20:00|149.06|146.86|148.21|146.01|149.06|146.86|148.03|145.83|0
1638869100000|2021-12-07 09:25:00|148.12|145.92|149.05|146.85|149.05|146.85|147.93|145.73|0
1638869400000|2021-12-07 09:30:00|149.15|146.95|150.56|148.36|150.56|148.36|148.87|146.67|0
1638869700000|2021-12-07 09:35:00|150.46|148.26|150.93|148.73|150.93|148.73|149.99|147.79|0
1638870000000|2021-12-07 09:40:00|150.84|148.64|149.8|147.6|151.03|148.83|149.61|147.41|0
1638870300000|2021-12-07 09:45:00|149.75|147.55|149.23|147.03|150.08|147.88|149.23|147.03|0
1638870600000|2021-12-07 09:50:00|149.28|147.08|149.51|147.31|149.79|147.59|149.09|146.89|0
1638870900000|2021-12-07 09:55:00|149.46|147.26|149.6|147.4|149.79|147.59|149.04|146.84|0
1638871200000|2021-12-07 10:00:00|149.5|147.3|148.56|146.36|149.69|147.49|148.28|146.08|0
1638871500000|2021-12-07 10:05:00|148.65|146.45|148.65|146.45|149.31|147.11|148.56|146.36|0
1638871800000|2021-12-07 10:10:00|148.93|146.73|147.81|145.61|148.93|146.73|147.81|145.61|0
1638872100000|2021-12-07 10:15:00|147.71|145.51|147.43|145.23|147.9|145.7|147.24|145.04|0
1638872400000|2021-12-07 10:20:00|147.52|145.32|147.99|145.79|147.99|145.79|147.24|145.04|0
1638872700000|2021-12-07 10:25:00|147.71|145.51|147.52|145.32|147.71|145.51|147.24|145.04|0
1638873000000|2021-12-07 10:30:00|147.66|145.46|147.89|145.69|148.07|145.87|147.52|145.32|0
1638873300000|2021-12-07 10:35:00|147.98|145.78|147.6|145.4|148.07|145.87|147.6|145.4|0
1638873600000|2021-12-07 10:40:00|147.7|145.5|147.32|145.12|147.7|145.5|147.13|144.93|0
1638873900000|2021-12-07 10:45:00|147.23|145.03|147.32|145.12|147.41|145.21|147.13|144.93|0
1638874200000|2021-12-07 10:50:00|147.27|145.07|145.83|143.63|147.32|145.12|144.36|142.16|0
1638874500000|2021-12-07 10:55:00|145.74|143.54|146.01|143.81|147.4|145.2|145.41|143.21|0
1638874800000|2021-12-07 11:00:00|146.1|143.9|146.33|144.13|146.65|144.45|145.82|143.62|0
1638875100000|2021-12-07 11:05:00|146.28|144.08|146.18|143.98|146.56|144.36|145.91|143.71|0
1638875400000|2021-12-07 11:10:00|146.28|144.08|147.02|144.82|147.2|145|145.91|143.71|0
1638875700000|2021-12-07 11:15:00|146.83|144.63|146.36|144.16|146.92|144.72|146.27|144.07|0
1638876000000|2021-12-07 11:20:00|146.46|144.26|146.82|144.62|146.92|144.72|146.46|144.26|0
1638876300000|2021-12-07 11:25:00|147.19|144.99|147|144.8|147.66|145.46|146.54|144.34|0
1638876600000|2021-12-07 11:30:00|147.05|144.85|146.72|144.52|147.1|144.9|146.17|143.97|0
1638876900000|2021-12-07 11:35:00|146.82|144.62|146.16|143.96|146.82|144.62|146.07|143.87|0
1638877200000|2021-12-07 11:40:00|146.26|144.06|145.61|143.41|146.35|144.15|145.42|143.22|0
1638877500000|2021-12-07 11:45:00|145.56|143.36|146.25|144.05|146.44|144.24|145.56|143.36|0
1638877800000|2021-12-07 11:50:00|146.16|143.96|146.34|144.14|146.43|144.23|145.88|143.68|0
1638878100000|2021-12-07 11:55:00|146.29|144.09|146.34|144.14|146.52|144.32|145.88|143.68|0
1638878400000|2021-12-07 12:00:00|146.61|144.41|147.68|145.48|147.82|145.62|146.15|143.95|0
1638878700000|2021-12-07 12:05:00|147.72|145.52|147.16|144.96|148.28|146.08|146.89|144.69|0
1638879000000|2021-12-07 12:10:00|147.07|144.87|147.25|145.05|147.53|145.33|146.6|144.4|0
1638879300000|2021-12-07 12:15:00|147.21|145.01|147.06|144.86|147.34|145.14|146.69|144.49|0
1638879600000|2021-12-07 12:20:00|147.16|144.96|146.69|144.49|147.16|144.96|146.5|144.3|0
1638879900000|2021-12-07 12:25:00|146.78|144.58|147.15|144.95|147.24|145.04|146.69|144.49|0
1638880200000|2021-12-07 12:30:00|147.24|145.04|147.15|144.95|147.61|145.41|146.87|144.67|0
1638880500000|2021-12-07 12:35:00|147.24|145.04|147.23|145.03|147.33|145.13|146.68|144.48|0
1638880800000|2021-12-07 12:40:00|147.33|145.13|147.14|144.94|147.51|145.31|147.05|144.85|0
1638881100000|2021-12-07 12:45:00|147.05|144.85|147.13|144.93|147.23|145.03|146.95|144.75|0
1638881400000|2021-12-07 12:50:00|147.04|144.84|146.57|144.37|147.13|144.93|146.48|144.28|0
1638881700000|2021-12-07 12:55:00|146.67|144.47|146.85|144.65|147.22|145.02|146.62|144.42|0
1638882000000|2021-12-07 13:00:00|146.76|144.56|147.22|145.02|147.41|145.21|146.39|144.19|0
1638882300000|2021-12-07 13:05:00|147.31|145.11|147.21|145.01|147.59|145.39|146.94|144.74|0
1638882600000|2021-12-07 13:10:00|147.31|145.11|146.56|144.36|147.31|145.11|146.56|144.36|0
1638882900000|2021-12-07 13:15:00|146.65|144.45|146.65|144.45|146.93|144.73|146.47|144.27|0
1638883200000|2021-12-07 13:20:00|146.7|144.5|146.83|144.63|146.93|144.73|146.65|144.45|0
1638883500000|2021-12-07 13:25:00|146.74|144.54|146.37|144.17|146.83|144.63|145.9|143.7|0
1638883800000|2021-12-07 13:30:00|146.46|144.26|146.55|144.35|146.92|144.72|146.09|143.89|0
1638884100000|2021-12-07 13:35:00|146.64|144.44|145.9|143.7|146.64|144.44|145.44|143.24|0
1638884400000|2021-12-07 13:40:00|145.8|143.6|146.36|144.16|146.45|144.25|145.8|143.6|0
1638884700000|2021-12-07 13:45:00|146.26|144.06|146.17|143.97|146.63|144.43|146.07|143.87|0
1638885000000|2021-12-07 13:50:00|146.26|144.06|147.28|145.08|147.46|145.26|146.26|144.06|0
1638885300000|2021-12-07 13:55:00|147.37|145.17|147.92|145.72|148.02|145.82|147.18|144.98|0
1638885600000|2021-12-07 14:00:00|148.02|145.82|146.62|144.42|148.11|145.91|146.53|144.33|0
1638885900000|2021-12-07 14:05:00|146.53|144.33|146.76|144.56|146.81|144.61|146.53|144.33|0
1638886200000|2021-12-07 14:10:00|146.81|144.61|147.64|145.44|147.83|145.63|146.81|144.61|0
1638886500000|2021-12-07 14:15:00|147.6|145.4|148.39|146.19|148.58|146.38|147.46|145.26|0
1638886800000|2021-12-07 14:20:00|148.48|146.28|147.73|145.53|148.67|146.47|147.26|145.06|0
1638887100000|2021-12-07 14:25:00|147.64|145.44|146.79|144.59|147.64|145.44|146.42|144.22|0
1638887400000|2021-12-07 14:30:00|146.24|144.04|145.21|143.01|146.7|144.5|143.38|141.18|0
1638887700000|2021-12-07 14:35:00|144.75|142.55|144.38|142.18|144.94|142.74|142.55|140.35|0
1638888000000|2021-12-07 14:40:00|144.29|142.09|141.55|139.35|144.75|142.55|141.55|139.35|0
1638888300000|2021-12-07 14:45:00|141.19|138.99|139.74|137.54|141.19|138.99|139.56|137.36|0
1638888600000|2021-12-07 14:50:00|139.47|137.27|138.31|136.11|140.28|138.08|137.6|135.4|0
1638888900000|2021-12-07 14:55:00|138.22|136.02|135.78|133.58|141.12|138.92|135.78|133.58|0
1638889200000|2021-12-07 15:00:00|135.43|133.23|136.31|134.11|136.57|134.37|134.99|132.79|0
1638889500000|2021-12-07 15:05:00|136.04|133.84|134.98|132.78|136.57|134.37|134.98|132.78|0
1638889800000|2021-12-07 15:10:00|134.81|132.61|133.15|130.95|135.16|132.96|133.06|130.86|0
1638890100000|2021-12-07 15:15:00|133.06|130.86|135|132.8|135|132.8|132.71|130.51|0
1638890400000|2021-12-07 15:20:00|134.82|132.62|132.14|129.94|134.82|132.62|130.67|128.47|0
1638890700000|2021-12-07 15:25:00|131.88|129.68|132.66|130.46|132.66|130.46|131.36|129.16|0
1638891000000|2021-12-07 15:30:00|132.84|130.64|131.62|129.42|132.84|130.64|131.53|129.33|0
1638891300000|2021-12-07 15:35:00|131.7|129.5|131.27|129.07|131.88|129.68|130.92|128.72|0
1638891600000|2021-12-07 15:40:00|131.35|129.15|129.8|127.6|131.44|129.24|129.71|127.51|0
1638891900000|2021-12-07 15:45:00|129.88|127.68|129.79|127.59|130.4|128.2|129.37|127.17|0
1638892200000|2021-12-07 15:50:00|129.71|127.51|129.53|127.33|130.05|127.85|128.6|126.4|0
1638892500000|2021-12-07 15:55:00|129.45|127.25|129.4|127.2|130.05|127.85|129.19|126.99|0
1638892800000|2021-12-07 16:00:00|129.36|127.16|128.42|126.22|129.36|127.16|128.08|125.88|0
1638893100000|2021-12-07 16:05:00|128.33|126.13|128.33|126.13|128.76|126.56|128.16|125.96|0
1638893400000|2021-12-07 16:10:00|128.24|126.04|130.38|128.18|130.47|128.27|128.24|126.04|0
1638893700000|2021-12-07 16:15:00|130.47|128.27|129.77|127.57|130.81|128.61|129.52|127.32|0
1638894000000|2021-12-07 16:20:00|129.69|127.49|130.46|128.26|130.8|128.6|129.6|127.4|0
1638894300000|2021-12-07 16:25:00|130.37|128.17|129.94|127.74|130.72|128.52|129.86|127.66|0
1638894600000|2021-12-07 16:30:00|130.03|127.83|129.68|127.48|130.89|128.69|129.42|127.22|0
1638894900000|2021-12-07 16:35:00|129.76|127.56|129.25|127.05|129.94|127.74|128.99|126.79|0
1638895200000|2021-12-07 16:40:00|129.16|126.96|129.76|127.56|129.93|127.73|128.91|126.71|0
1638895500000|2021-12-07 16:45:00|129.84|127.64|130.61|128.41|130.7|128.5|129.59|127.39|0
1638895800000|2021-12-07 16:50:00|130.53|128.33|130.35|128.15|130.61|128.41|129.75|127.55|0
1638896100000|2021-12-07 16:55:00|130.44|128.24|130.61|128.41|130.61|128.41|129.92|127.72|0
1638896400000|2021-12-07 17:00:00|130.52|128.32|130.13|127.93|130.61|128.41|130.09|127.89|0
1638896700000|2021-12-07 17:05:00|130.09|127.89|130.34|128.14|130.69|128.49|129.49|127.29|0
1638897000000|2021-12-07 17:10:00|130.26|128.06|129.82|127.62|130.26|128.06|129.65|127.45|0
1638897300000|2021-12-07 17:15:00|129.74|127.54|130.85|128.65|131.11|128.91|129.57|127.37|0
1638897600000|2021-12-07 17:20:00|130.94|128.74|130.51|128.31|131.03|128.83|130.25|128.05|0
1638897900000|2021-12-07 17:25:00|130.5|128.3|130.5|128.3|130.76|128.56|130.07|127.87|0
1638898200000|2021-12-07 17:30:00|130.42|128.22|129.98|127.78|130.59|128.39|129.9|127.7|0
1638898500000|2021-12-07 17:35:00|130.07|127.87|129.72|127.52|130.15|127.95|129.72|127.52|0
1638898800000|2021-12-07 17:40:00|129.81|127.61|130.15|127.95|130.23|128.03|129.72|127.52|0
1638899100000|2021-12-07 17:45:00|130.23|128.03|129.8|127.6|130.23|128.03|129.71|127.51|0
1638899400000|2021-12-07 17:50:00|129.89|127.69|129.63|127.43|129.89|127.69|129.28|127.08|0
1638899700000|2021-12-07 17:55:00|129.54|127.34|127.05|124.85|129.54|127.34|126.96|124.76|0
1638900000000|2021-12-07 18:00:00|127.13|124.93|126.86|124.66|127.3|125.1|126.27|124.07|0
1638900300000|2021-12-07 18:05:00|126.78|124.58|127.8|125.6|127.89|125.69|126.52|124.32|0
1638900600000|2021-12-07 18:10:00|127.72|125.52|128.49|126.29|128.83|126.63|127.72|125.52|0
1638900900000|2021-12-07 18:15:00|128.4|126.2|127.2|125|128.4|126.2|127.2|125|0
1638901200000|2021-12-07 18:20:00|127.28|125.08|128.27|126.07|128.27|126.07|126.94|124.74|0
1638901500000|2021-12-07 18:25:00|128.35|126.15|128.35|126.15|128.61|126.41|128.01|125.81|0
1638901800000|2021-12-07 18:30:00|128.26|126.06|128.09|125.89|128.69|126.49|128|125.8|0
1638902100000|2021-12-07 18:35:00|128|125.8|128|125.8|128.52|126.32|127.92|125.72|0
1638902400000|2021-12-07 18:40:00|128.09|125.89|127.57|125.37|128.26|126.06|127.31|125.11|0
1638902700000|2021-12-07 18:45:00|127.65|125.45|127.31|125.11|127.74|125.54|127.31|125.11|0
1638903000000|2021-12-07 18:50:00|127.4|125.2|127.14|124.94|127.48|125.28|126.46|124.26|0
1638903300000|2021-12-07 18:55:00|127.22|125.02|127.39|125.19|127.65|125.45|127.14|124.94|0
1638903600000|2021-12-07 19:00:00|127.47|125.27|128.07|125.87|128.67|126.47|127.47|125.27|0
1638903900000|2021-12-07 19:05:00|128.15|125.95|128.07|125.87|128.33|126.13|127.98|125.78|0
1638904200000|2021-12-07 19:10:00|128.15|125.95|128.06|125.86|128.41|126.21|127.72|125.52|0
1638904500000|2021-12-07 19:15:00|128.15|125.95|128.23|126.03|128.4|126.2|128.02|125.82|0
1638904800000|2021-12-07 19:20:00|128.32|126.12|128.14|125.94|128.57|126.37|128.06|125.86|0
1638905100000|2021-12-07 19:25:00|128.23|126.03|127.97|125.77|128.23|126.03|127.29|125.09|0
1638905400000|2021-12-07 19:30:00|128.05|125.85|128.48|126.28|128.48|126.28|127.97|125.77|0
1638905700000|2021-12-07 19:35:00|128.31|126.11|129.16|126.96|129.68|127.48|128.22|126.02|0
1638906000000|2021-12-07 19:40:00|129.08|126.88|128.34|126.14|129.25|127.05|128.3|126.1|0
1638906300000|2021-12-07 19:45:00|128.3|126.1|128.47|126.27|129.24|127.04|128.04|125.84|0
1638906600000|2021-12-07 19:50:00|128.64|126.44|127.95|125.75|128.81|126.61|127.78|125.58|0
1638906900000|2021-12-07 19:55:00|128.04|125.84|128.46|126.26|128.89|126.69|127.61|125.41|0
1638907200000|2021-12-07 20:00:00|128.63|126.43|128.66|126.46|129.06|126.86|127.94|125.74|0
1638907500000|2021-12-07 20:05:00|128.58|126.38|129|126.8|129.17|126.97|127.89|125.69|0
1638907800000|2021-12-07 20:10:00|128.92|126.72|130.4|128.2|130.75|128.55|128.92|126.72|0
1638908100000|2021-12-07 20:15:00|130.31|128.11|130.44|128.24|130.48|128.28|129.71|127.51|0
1638908400000|2021-12-07 20:20:00|130.48|128.28|132.13|129.93|132.13|129.93|130.05|127.85|0
1638908700000|2021-12-07 20:25:00|132.04|129.84|132.56|130.36|132.56|130.36|131.52|129.32|0
1638909000000|2021-12-07 20:30:00|132.65|130.45|134.19|131.99|134.45|132.25|131.78|129.58|0
1638909300000|2021-12-07 20:35:00|134.36|132.16|135.51|133.31|135.68|133.48|134.01|131.81|0
1638909600000|2021-12-07 20:40:00|135.42|133.22|134.36|132.16|135.68|133.48|134.01|131.81|0
1638909900000|2021-12-07 20:45:00|134.44|132.24|134.88|132.68|135.68|133.48|134|131.8|0
1638910200000|2021-12-07 20:50:00|134.97|132.77|133.73|131.53|137.55|135.35|133.73|131.53|0
1638910500000|2021-12-07 20:55:00|133.91|131.71|129.59|127.39|134.44|132.24|129.33|127.13|0
1638910800000|2021-12-07 21:00:00|128.99|126.79|128.82|126.62|129.42|127.22|127.71|125.51|0
1638911100000|2021-12-07 21:05:00|128.73|126.53|127.36|125.16|128.73|126.53|127.03|124.83|0
1638911400000|2021-12-07 21:10:00|127.53|125.33|127.49|125.29|127.96|125.76|127.11|124.91|0
1638911700000|2021-12-07 21:15:00|127.99|125.39|125.75|123.15|127.99|125.39|125.42|122.82|0
1638912000000|2021-12-07 21:20:00|125.84|123.24|126.09|123.49|126.34|123.74|125.75|123.15|0
1638912300000|2021-12-07 21:25:00|126|123.4|126.09|123.49|126.09|123.49|125.75|123.15|0
1638912600000|2021-12-07 21:30:00|126|123.4|125.66|123.06|126.08|123.48|125.41|122.81|0
1638912900000|2021-12-07 21:35:00|125.58|122.98|125.91|123.31|125.91|123.31|125.58|122.98|0
1638913200000|2021-12-07 21:40:00|125.83|123.23|125.23|122.63|125.83|123.23|125.23|122.63|0
1638913500000|2021-12-07 21:45:00|125.32|122.72|125.74|123.14|125.74|123.14|125.23|122.63|0
1638913800000|2021-12-07 21:50:00|125.82|123.22|125.73|123.13|125.82|123.22|125.48|122.88|0
1638914100000|2021-12-07 21:55:00|125.82|123.22|125.94|123.34|125.94|123.34|125.65|123.05|0
1638914400000|2021-12-07 22:00:00|125.86|123.26|125.86|123.26|125.86|123.26|125.76|123.16|0
1638914700000|2021-12-07 22:05:00|125.82|123.22|125.82|123.22|125.84|123.24|125.76|123.16|0
1638915000000|2021-12-07 22:10:00|125.83|123.23|125.76|123.16|125.83|123.23|125.76|123.16|0
1638915300000|2021-12-07 22:15:00|125.77|123.17|125.8|123.2|125.83|123.23|125.76|123.16|0
1638915600000|2021-12-07 22:20:00|125.84|123.24|125.6|123|125.84|123.24|125.48|122.88|0
1638915900000|2021-12-07 22:25:00|125.44|122.84|125.55|122.95|125.68|123.08|125.44|122.84|0
1638916200000|2021-12-07 22:30:00|125.54|122.94|125.56|122.96|125.73|123.13|125.54|122.94|0
1638916500000|2021-12-07 22:35:00|125.54|122.94|125.68|123.08|125.68|123.08|125.53|122.93|0
1638916800000|2021-12-07 22:40:00|125.7|123.1|125.76|123.16|125.76|123.16|125.66|123.06|0
1638917100000|2021-12-07 22:45:00|125.75|123.15|125.72|123.12|125.75|123.15|125.59|122.99|0
1638917400000|2021-12-07 22:50:00|125.71|123.11|125.46|122.86|125.71|123.11|125.34|122.74|0
1638917700000|2021-12-07 22:55:00|125.45|122.85|125.53|122.93|125.56|122.96|125.38|122.78|0
1638918000000|2021-12-07 23:00:00|125.65|123.05|127.46|124.86|127.68|125.08|125.31|122.71|0
1638918300000|2021-12-07 23:05:00|127.55|124.95|127.88|125.28|127.93|125.33|127.37|124.77|0
1638918600000|2021-12-07 23:10:00|127.8|125.2|127.88|125.28|128.4|125.8|127.76|125.16|0
1638918900000|2021-12-07 23:15:00|127.97|125.37|127.62|125.02|127.97|125.37|127.54|124.94|0
1638919200000|2021-12-07 23:20:00|127.71|125.11|127.7|125.1|128.22|125.62|127.49|124.89|0
1638919500000|2021-12-07 23:25:00|127.79|125.19|128.13|125.53|128.3|125.7|127.79|125.19|0
1638919800000|2021-12-07 23:30:00|128.04|125.44|128.12|125.52|128.21|125.61|127.95|125.35|0
1638920100000|2021-12-07 23:35:00|128.17|125.57|127.65|125.05|128.21|125.61|127.44|124.84|0
1638920400000|2021-12-07 23:40:00|127.61|125.01|127.69|125.09|127.91|125.31|127.44|124.84|0
1638920700000|2021-12-07 23:45:00|127.86|125.26|127.52|124.92|127.95|125.35|127.01|124.41|0
1638921000000|2021-12-07 23:50:00|127.56|124.96|127.34|124.74|127.69|125.09|127.26|124.66|0
1638921300000|2021-12-07 23:55:00|127.39|124.79|127.68|125.08|128.02|125.42|127.17|124.57|0
1638921600000|2021-12-08 00:00:00|127.77|125.17|128.1|125.5|128.45|125.85|127.68|125.08|0
1638921900000|2021-12-08 00:05:00|128.06|125.46|128.49|125.89|128.87|126.27|128.06|125.46|0
1638922200000|2021-12-08 00:10:00|128.53|125.93|128.95|126.35|129.21|126.61|128.53|125.93|0
1638922500000|2021-12-08 00:15:00|129.04|126.44|129.17|126.57|129.47|126.87|128.78|126.18|0
1638922800000|2021-12-08 00:20:00|129.12|126.52|129.59|126.99|129.81|127.21|128.95|126.35|0
1638923100000|2021-12-08 00:25:00|129.55|126.95|128.26|125.66|129.55|126.95|128.26|125.66|0
1638923400000|2021-12-08 00:30:00|128.22|125.62|127.28|124.68|128.22|125.62|127.23|124.63|0
1638923700000|2021-12-08 00:35:00|127.32|124.72|127.57|124.97|127.74|125.14|127.23|124.63|0
1638924000000|2021-12-08 00:40:00|127.65|125.05|126.72|124.12|127.65|125.05|126.68|124.08|0
1638924300000|2021-12-08 00:45:00|126.8|124.2|126.63|124.03|126.89|124.29|126.29|123.69|0
1638924600000|2021-12-08 00:50:00|126.59|123.99|125.95|123.35|126.59|123.99|125.95|123.35|0
1638924900000|2021-12-08 00:55:00|126.03|123.43|124.19|121.59|126.03|123.43|124.19|121.59|0
1638925200000|2021-12-08 01:00:00|123.94|121.34|125.27|122.67|125.35|122.75|123.94|121.34|0
1638925500000|2021-12-08 01:05:00|125.19|122.59|125.69|123.09|126.19|123.59|125.19|122.59|0
1638925800000|2021-12-08 01:10:00|125.77|123.17|125.39|122.79|125.9|123.3|125.18|122.58|0
1638926100000|2021-12-08 01:15:00|125.35|122.75|125.51|122.91|125.68|123.08|125.18|122.58|0
1638926400000|2021-12-08 01:20:00|125.6|123|126.18|123.58|126.44|123.84|125.6|123|0
1638926700000|2021-12-08 01:25:00|126.35|123.75|125.97|123.37|126.35|123.75|125.76|123.16|0
1638927000000|2021-12-08 01:30:00|126.01|123.41|126.77|124.17|127.19|124.59|125.76|123.16|0
1638927300000|2021-12-08 01:35:00|126.68|124.08|126.51|123.91|126.68|124.08|125.92|123.32|0
1638927600000|2021-12-08 01:40:00|126.47|123.87|126.09|123.49|126.51|123.91|125.58|122.98|0
1638927900000|2021-12-08 01:45:00|126|123.4|126.42|123.82|126.51|123.91|125.92|123.32|0
1638928200000|2021-12-08 01:50:00|126.34|123.74|126.08|123.48|126.34|123.74|125.62|123.02|0
1638928500000|2021-12-08 01:55:00|125.95|123.35|125.82|123.22|125.99|123.39|125.66|123.06|0
1638928800000|2021-12-08 02:00:00|125.74|123.14|124.9|122.3|125.91|123.31|124.81|122.21|0
1638929100000|2021-12-08 02:05:00|124.94|122.34|125.14|122.54|125.23|122.63|124.81|122.21|0
1638929400000|2021-12-08 02:10:00|125.1|122.5|124.6|122|125.23|122.63|124.47|121.87|0
1638929700000|2021-12-08 02:15:00|124.55|121.95|123.38|120.78|124.64|122.04|122.56|119.96|0
1638930000000|2021-12-08 02:20:00|123.22|120.62|124.05|121.45|124.05|121.45|123.22|120.62|0
1638930300000|2021-12-08 02:25:00|124.13|121.53|124.21|121.61|124.46|121.86|124.04|121.44|0
1638930600000|2021-12-08 02:30:00|124.29|121.69|124|121.4|125.05|122.45|123.87|121.27|0
1638930900000|2021-12-08 02:35:00|124.04|121.44|123.75|121.15|124.04|121.44|123.62|121.02|0
1638931200000|2021-12-08 02:40:00|123.66|121.06|123.62|121.02|124.37|121.77|123.53|120.93|0
1638931500000|2021-12-08 02:45:00|123.45|120.85|123.24|120.64|123.62|121.02|122.7|120.1|0
1638931800000|2021-12-08 02:50:00|123.28|120.68|123.61|121.01|123.69|121.09|122.95|120.35|0
1638932100000|2021-12-08 02:55:00|123.65|121.05|123.57|120.97|123.86|121.26|123.36|120.76|0
1638932400000|2021-12-08 03:00:00|123.52|120.92|123.69|121.09|124.19|121.59|123.52|120.92|0
1638932700000|2021-12-08 03:05:00|123.77|121.17|123.68|121.08|124.1|121.5|123.68|121.08|0
1638933000000|2021-12-08 03:10:00|123.77|121.17|123.72|121.12|124.02|121.42|123.6|121|0
1638933300000|2021-12-08 03:15:00|123.76|121.16|123.59|120.99|123.76|121.16|123.02|120.42|0
1638933600000|2021-12-08 03:20:00|123.68|121.08|123.59|120.99|124.01|121.41|123.59|120.99|0
1638933900000|2021-12-08 03:25:00|123.76|121.16|123.92|121.32|124|121.4|123.34|120.74|0
1638934200000|2021-12-08 03:30:00|124|121.4|123.13|120.53|124|121.4|123.05|120.45|0
1638934500000|2021-12-08 03:35:00|123.09|120.49|122.75|120.15|123.42|120.82|122.67|120.07|0
1638934800000|2021-12-08 03:40:00|122.71|120.11|122.71|120.11|122.75|120.15|122.26|119.66|0
1638935100000|2021-12-08 03:45:00|122.75|120.15|123.08|120.48|123.16|120.56|122.63|120.03|0
1638935400000|2021-12-08 03:50:00|122.99|120.39|122.74|120.14|123.08|120.48|122.66|120.06|0
1638935700000|2021-12-08 03:55:00|122.79|120.19|123.03|120.43|123.15|120.55|122.74|120.14|0
1638936000000|2021-12-08 04:00:00|123.07|120.47|122.94|120.34|123.07|120.47|122.74|120.14|0
1638936300000|2021-12-08 04:05:00|122.98|120.38|122.9|120.3|123.03|120.43|122.65|120.05|0
1638936600000|2021-12-08 04:10:00|122.94|120.34|122.65|120.05|123.06|120.46|122.48|119.88|0
1638936900000|2021-12-08 04:15:00|122.61|120.01|122.64|120.04|122.65|120.05|122.4|119.8|0
1638937200000|2021-12-08 04:20:00|122.73|120.13|122.56|119.96|122.73|120.13|122.39|119.79|0
1638937500000|2021-12-08 04:25:00|122.48|119.88|122.55|119.95|122.64|120.04|122.39|119.79|0
1638937800000|2021-12-08 04:30:00|122.51|119.91|122.55|119.95|122.64|120.04|122.39|119.79|0
1638938100000|2021-12-08 04:35:00|122.47|119.87|122.96|120.36|123.04|120.44|122.47|119.87|0
1638938400000|2021-12-08 04:40:00|123.04|120.44|123.04|120.44|123.37|120.77|122.96|120.36|0
1638938700000|2021-12-08 04:45:00|122.96|120.36|123.37|120.77|123.41|120.81|122.96|120.36|0
1638939000000|2021-12-08 04:50:00|123.29|120.69|123.86|121.26|123.87|121.27|123.29|120.69|0
1638939300000|2021-12-08 04:55:00|123.82|121.22|123.28|120.68|123.95|121.35|123.11|120.51|0
1638939600000|2021-12-08 05:00:00|123.24|120.64|123.36|120.76|123.45|120.85|122.86|120.26|0
1638939900000|2021-12-08 05:05:00|123.4|120.8|124.02|121.42|124.19|121.59|123.36|120.76|0
1638940200000|2021-12-08 05:10:00|123.85|121.25|124.18|121.58|124.52|121.92|123.85|121.25|0
1638940500000|2021-12-08 05:15:00|124.14|121.54|124.35|121.75|124.43|121.83|124.02|121.42|0
1638940800000|2021-12-08 05:20:00|124.27|121.67|124.43|121.83|124.51|121.91|124.1|121.5|0
1638941100000|2021-12-08 05:25:00|124.39|121.79|123.84|121.24|124.43|121.83|123.76|121.16|0
1638941400000|2021-12-08 05:30:00|123.92|121.32|124.55|121.95|124.76|122.16|123.92|121.32|0
1638941700000|2021-12-08 05:35:00|124.51|121.91|124.25|121.65|124.59|121.99|124.13|121.53|0
1638942000000|2021-12-08 05:40:00|124.3|121.7|124.42|121.82|124.5|121.9|124.17|121.57|0
1638942300000|2021-12-08 05:45:00|124.5|121.9|124.5|121.9|124.75|122.15|124.42|121.82|0
1638942600000|2021-12-08 05:50:00|124.54|121.94|124.16|121.56|124.54|121.94|124.08|121.48|0
1638942900000|2021-12-08 05:55:00|124.08|121.48|122.83|120.23|124.12|121.52|122.74|120.14|0
1638943200000|2021-12-08 06:00:00|122.91|120.31|123.2|120.6|123.65|121.05|122.66|120.06|0
1638943500000|2021-12-08 06:05:00|123.28|120.68|123.36|120.76|123.57|120.97|123.15|120.55|0
1638943800000|2021-12-08 06:10:00|123.32|120.72|124.02|121.42|124.06|121.46|123.23|120.63|0
1638944100000|2021-12-08 06:15:00|123.98|121.38|123.69|121.09|123.98|121.38|123.56|120.96|0
1638944400000|2021-12-08 06:20:00|123.73|121.13|124.06|121.46|124.06|121.46|123.31|120.71|0
1638944700000|2021-12-08 06:25:00|123.89|121.29|123.39|120.79|124.02|121.42|123.39|120.79|0
1638945000000|2021-12-08 06:30:00|123.47|120.87|123.55|120.95|123.8|121.2|123.26|120.66|0
1638945300000|2021-12-08 06:35:00|123.63|121.03|124.3|121.7|124.3|121.7|123.63|121.03|0
1638945600000|2021-12-08 06:40:00|124.34|121.74|124.38|121.78|124.55|121.95|124.13|121.53|0
1638945900000|2021-12-08 06:45:00|124.42|121.82|124.12|121.52|124.54|121.94|124.04|121.44|0
1638946200000|2021-12-08 06:50:00|124.17|121.57|124.37|121.77|124.45|121.85|123.87|121.27|0
1638946500000|2021-12-08 06:55:00|124.29|121.69|124.2|121.6|124.45|121.85|124.04|121.44|0
1638946800000|2021-12-08 07:00:00|124.33|121.73|124.74|122.14|124.78|122.18|123.66|121.06|0
1638947100000|2021-12-08 07:05:00|124.7|122.1|125.7|123.1|125.75|123.15|124.19|121.59|0
1638947400000|2021-12-08 07:10:00|125.66|123.06|125.19|122.59|126.12|123.52|125.19|122.59|0
1638947700000|2021-12-08 07:15:00|125.28|122.68|126.46|123.86|127.23|124.63|125.19|122.59|0
1638948000000|2021-12-08 07:20:00|126.5|123.9|126.15|123.55|126.75|124.15|125.68|123.08|0
1638948300000|2021-12-08 07:25:00|126.27|123.67|126.52|123.92|127.03|124.43|126.01|123.41|0
1638948600000|2021-12-08 07:30:00|126.44|123.84|126.35|123.75|126.77|124.17|126.26|123.66|0
1638948900000|2021-12-08 07:35:00|126.26|123.66|126.18|123.58|126.48|123.88|125.76|123.16|0
1638949200000|2021-12-08 07:40:00|126.26|123.66|126.34|123.74|126.68|124.08|126.09|123.49|0
1638949500000|2021-12-08 07:45:00|126.26|123.66|125.58|122.98|126.43|123.83|125.41|122.81|0
1638949800000|2021-12-08 07:50:00|125.45|122.85|125.83|123.23|126|123.4|125.41|122.81|0
1638950100000|2021-12-08 07:55:00|125.74|123.14|125.11|122.51|125.74|123.14|124.98|122.38|0
1638950400000|2021-12-08 08:00:00|125.28|122.68|124.98|122.38|125.66|123.06|124.15|121.55|0
1638950700000|2021-12-08 08:05:00|124.45|122.25|124.44|122.24|124.78|122.58|123.86|121.66|0
1638951000000|2021-12-08 08:10:00|124.53|122.33|125.45|123.25|125.45|123.25|123.86|121.66|0
1638951300000|2021-12-08 08:15:00|125.28|123.08|125.7|123.5|126.29|124.09|125.28|123.08|0
1638951600000|2021-12-08 08:20:00|125.78|123.58|125.15|122.95|126.37|124.17|125.06|122.86|0
1638951900000|2021-12-08 08:25:00|125.19|122.99|124.6|122.4|125.36|123.16|124.1|121.9|0
1638952200000|2021-12-08 08:30:00|124.68|122.48|123.55|121.35|125.1|122.9|123.51|121.31|0
1638952500000|2021-12-08 08:35:00|123.51|121.31|123.59|121.39|123.92|121.72|123.22|121.02|0
1638952800000|2021-12-08 08:40:00|123.67|121.47|123.67|121.47|124|121.8|123.59|121.39|0
1638953100000|2021-12-08 08:45:00|123.75|121.55|124.17|121.97|124.29|122.09|123.5|121.3|0
1638953400000|2021-12-08 08:50:00|124.21|122.01|123.99|121.79|124.75|122.55|123.87|121.67|0
1638953700000|2021-12-08 08:55:00|123.91|121.71|123.24|121.04|124.16|121.96|123.24|121.04|0
1638954000000|2021-12-08 09:00:00|123.33|121.13|123.82|121.62|124.16|121.96|123.33|121.13|0
1638954300000|2021-12-08 09:05:00|124.07|121.87|123.65|121.45|124.07|121.87|123.32|121.12|0
1638954600000|2021-12-08 09:10:00|123.73|121.53|124.23|122.03|124.48|122.28|123.69|121.49|0
1638954900000|2021-12-08 09:15:00|124.36|122.16|124.73|122.53|124.82|122.62|124.23|122.03|0
1638955200000|2021-12-08 09:20:00|124.65|122.45|124.9|122.7|125.32|123.12|124.31|122.11|0
1638955500000|2021-12-08 09:25:00|124.81|122.61|125.4|123.2|125.44|123.24|124.69|122.49|0
1638955800000|2021-12-08 09:30:00|125.36|123.16|125.81|123.61|125.98|123.78|125.31|123.11|0
1638956100000|2021-12-08 09:35:00|125.9|123.7|124.63|122.43|125.98|123.78|124.63|122.43|0
1638956400000|2021-12-08 09:40:00|124.55|122.35|124.97|122.77|124.97|122.77|124.47|122.27|0
1638956700000|2021-12-08 09:45:00|125.05|122.85|125.72|123.52|126.14|123.94|124.97|122.77|0
1638957000000|2021-12-08 09:50:00|125.55|123.35|125.68|123.48|125.8|123.6|125.38|123.18|0
1638957300000|2021-12-08 09:55:00|125.72|123.52|125.29|123.09|125.72|123.52|124.96|122.76|0
1638957600000|2021-12-08 10:00:00|125.12|122.92|125.54|123.34|125.59|123.39|125.04|122.84|0
1638957900000|2021-12-08 10:05:00|125.59|123.39|125.12|122.92|125.79|123.59|125.12|122.92|0
1638958200000|2021-12-08 10:10:00|125.2|123|125.11|122.91|125.37|123.17|125.03|122.83|0
1638958500000|2021-12-08 10:15:00|125.2|123|125.2|123|125.45|123.25|125.11|122.91|0
1638958800000|2021-12-08 10:20:00|125.11|122.91|125.28|123.08|125.32|123.12|125.02|122.82|0
1638959100000|2021-12-08 10:25:00|125.36|123.16|126.03|123.83|126.03|123.83|125.28|123.08|0
1638959400000|2021-12-08 10:30:00|126.12|123.92|126.71|124.51|126.96|124.76|125.95|123.75|0
1638959700000|2021-12-08 10:35:00|126.79|124.59|128.24|126.04|128.41|126.21|126.79|124.59|0
1638960000000|2021-12-08 10:40:00|128.15|125.95|127.89|125.69|128.66|126.46|127.43|125.23|0
1638960300000|2021-12-08 10:45:00|127.98|125.78|127.97|125.77|128.58|126.38|127.6|125.4|0
1638960600000|2021-12-08 10:50:00|127.89|125.69|128.14|125.94|128.32|126.12|127.63|125.43|0
1638960900000|2021-12-08 10:55:00|128.06|125.86|128.65|126.45|128.65|126.45|127.71|125.51|0
1638961200000|2021-12-08 11:00:00|128.83|126.63|130.36|128.16|130.36|128.16|128.4|126.2|0
1638961500000|2021-12-08 11:05:00|130.28|128.08|129.67|127.47|130.62|128.42|129.67|127.47|0
1638961800000|2021-12-08 11:10:00|129.58|127.38|128.17|125.97|129.58|127.38|127.61|125.41|0
1638962100000|2021-12-08 11:15:00|128.21|126.01|128.29|126.09|128.72|126.52|127.78|125.58|0
1638962400000|2021-12-08 11:20:00|128.2|126|128.59|126.39|128.72|126.52|127.35|125.15|0
1638962700000|2021-12-08 11:25:00|128.63|126.43|128.54|126.34|128.88|126.68|128.28|126.08|0
1638963000000|2021-12-08 11:30:00|128.71|126.51|128.19|125.99|128.76|126.56|127.85|125.65|0
1638963300000|2021-12-08 11:35:00|128.11|125.91|127.93|125.73|128.71|126.51|127.85|125.65|0
1638963600000|2021-12-08 11:40:00|127.85|125.65|127.42|125.22|128.28|126.08|127.25|125.05|0
1638963900000|2021-12-08 11:45:00|127.46|125.26|123.97|121.77|128.87|126.67|121.57|119.37|0
1638964200000|2021-12-08 11:50:00|124.13|121.93|120.4|118.2|124.55|122.35|120.16|117.96|0
1638964500000|2021-12-08 11:55:00|120.32|118.12|122.13|119.93|122.13|119.93|119.47|117.27|0
1638964800000|2021-12-08 12:00:00|122.46|120.26|120.8|118.6|122.46|120.26|120.03|117.83|0
1638965100000|2021-12-08 12:05:00|120.72|118.52|123.03|120.83|123.03|120.83|120.48|118.28|0
1638965400000|2021-12-08 12:10:00|122.95|120.75|123.53|121.33|124.28|122.08|122.95|120.75|0
1638965700000|2021-12-08 12:15:00|123.44|121.24|123.77|121.57|124.95|122.75|123.36|121.16|0
1638966000000|2021-12-08 12:20:00|123.86|121.66|124.27|122.07|124.44|122.24|123.52|121.32|0
1638966300000|2021-12-08 12:25:00|124.32|122.12|123.52|121.32|124.52|122.32|123.27|121.07|0
1638966600000|2021-12-08 12:30:00|123.68|121.48|123.43|121.23|123.93|121.73|123.18|120.98|0
1638966900000|2021-12-08 12:35:00|123.47|121.27|123.89|121.69|124.26|122.06|123.26|121.06|0
1638967200000|2021-12-08 12:40:00|123.84|121.64|125.1|122.9|125.18|122.98|123.68|121.48|0
1638967500000|2021-12-08 12:45:00|125.27|123.07|125.86|123.66|126.2|124|124.97|122.77|0
1638967800000|2021-12-08 12:50:00|125.77|123.57|125.26|123.06|125.86|123.66|125.01|122.81|0
1638968100000|2021-12-08 12:55:00|125.43|123.23|124.71|122.51|125.68|123.48|124.67|122.47|0
1638968400000|2021-12-08 13:00:00|124.58|122.38|125.34|123.14|125.76|123.56|124.58|122.38|0
1638968700000|2021-12-08 13:05:00|125.51|123.31|125.34|123.14|125.59|123.39|124.58|122.38|0
1638969000000|2021-12-08 13:10:00|125.17|122.97|124.49|122.29|125.25|123.05|124.32|122.12|0
1638969300000|2021-12-08 13:15:00|124.66|122.46|124.99|122.79|124.99|122.79|124.32|122.12|0
1638969600000|2021-12-08 13:20:00|125.08|122.88|125.75|123.55|125.75|123.55|124.99|122.79|0
1638969900000|2021-12-08 13:25:00|125.66|123.46|125.15|122.95|125.66|123.46|124.65|122.45|0
1638970200000|2021-12-08 13:30:00|125.41|123.21|125.4|123.2|125.74|123.54|125.07|122.87|0
1638970500000|2021-12-08 13:35:00|125.36|123.16|125.99|123.79|126.16|123.96|125.23|123.03|0
1638970800000|2021-12-08 13:40:00|126.08|123.88|125.65|123.45|126.25|124.05|125.4|123.2|0
1638971100000|2021-12-08 13:45:00|125.73|123.53|125.82|123.62|126.24|124.04|125.4|123.2|0
1638971400000|2021-12-08 13:50:00|125.9|123.7|125.81|123.61|126.32|124.12|125.64|123.44|0
1638971700000|2021-12-08 13:55:00|125.9|123.7|125.72|123.52|126.07|123.87|125.64|123.44|0
1638972000000|2021-12-08 14:00:00|125.81|123.61|126.74|124.54|126.74|124.54|125.55|123.35|0
1638972300000|2021-12-08 14:05:00|126.82|124.62|126.99|124.79|126.99|124.79|126.31|124.11|0
1638972600000|2021-12-08 14:10:00|126.91|124.71|126.9|124.7|127.07|124.87|126.56|124.36|0
1638972900000|2021-12-08 14:15:00|126.99|124.79|127.07|124.87|127.07|124.87|126.56|124.36|0
1638973200000|2021-12-08 14:20:00|126.98|124.78|126.73|124.53|127.07|124.87|126.56|124.36|0
1638973500000|2021-12-08 14:25:00|126.64|124.44|126.47|124.27|126.72|124.52|126.21|124.01|0
1638973800000|2021-12-08 14:30:00|125.87|123.67|127.23|125.03|129.38|127.18|125.62|123.42|0
1638974100000|2021-12-08 14:35:00|127.32|125.12|129.89|127.69|130.33|128.13|126.63|124.43|0
1638974400000|2021-12-08 14:40:00|129.72|127.52|127.39|125.19|129.89|127.69|126.71|124.51|0
1638974700000|2021-12-08 14:45:00|127.22|125.02|126.03|123.83|127.99|125.79|126.03|123.83|0
1638975000000|2021-12-08 14:50:00|126.37|124.17|125.86|123.66|126.71|124.51|124.43|122.23|0
1638975300000|2021-12-08 14:55:00|125.94|123.74|128.07|125.87|128.59|126.39|125.94|123.74|0
1638975600000|2021-12-08 15:00:00|128.46|126.26|127.38|125.18|128.46|126.26|126.24|124.04|0
1638975900000|2021-12-08 15:05:00|127.55|125.35|128.58|126.38|129.18|126.98|126.27|124.07|0
1638976200000|2021-12-08 15:10:00|128.49|126.29|128.15|125.95|128.75|126.55|126.82|124.62|0
1638976500000|2021-12-08 15:15:00|128.23|126.03|127.97|125.77|128.23|126.03|127.12|124.92|0
1638976800000|2021-12-08 15:20:00|128.06|125.86|126.69|124.49|128.06|125.86|126.09|123.89|0
1638977100000|2021-12-08 15:25:00|126.6|124.4|128.58|126.38|128.58|126.38|124.64|122.44|0
1638977400000|2021-12-08 15:30:00|128.32|126.12|127.62|125.42|128.32|126.12|125.91|123.71|0
1638977700000|2021-12-08 15:35:00|127.67|125.47|127.96|125.76|128.48|126.28|127.62|125.42|0
1638978000000|2021-12-08 15:40:00|128.14|125.94|128.24|126.04|129.49|127.29|126.06|123.86|0
1638978300000|2021-12-08 15:45:00|128.42|126.22|128.33|126.13|130.07|127.87|127.98|125.78|0
1638978600000|2021-12-08 15:50:00|128.41|126.21|129.36|127.16|129.54|127.34|128.15|125.95|0
1638978900000|2021-12-08 15:55:00|129.28|127.08|130.63|128.43|130.63|128.43|129.02|126.82|0
1638979200000|2021-12-08 16:00:00|130.41|128.21|130.32|128.12|131.11|128.91|130.15|127.95|0
1638979500000|2021-12-08 16:05:00|130.23|128.03|129.44|127.24|131.02|128.82|129.27|127.07|0
1638979800000|2021-12-08 16:10:00|129.62|127.42|128.48|126.28|129.62|127.42|128.22|126.02|0
1638980100000|2021-12-08 16:15:00|128.57|126.37|127.73|125.53|129.35|127.15|127.56|125.36|0
1638980400000|2021-12-08 16:20:00|127.65|125.45|127.38|125.18|128.08|125.88|127.3|125.1|0
1638980700000|2021-12-08 16:25:00|127.3|125.1|126.09|123.89|127.3|125.1|126.09|123.89|0
1638981000000|2021-12-08 16:30:00|126.17|123.97|126.94|124.74|127.55|125.35|125.4|123.2|0
1638981300000|2021-12-08 16:35:00|127.29|125.09|127.11|124.91|127.55|125.35|126.86|124.66|0
1638981600000|2021-12-08 16:40:00|127.03|124.83|126.85|124.65|127.37|125.17|126.25|124.05|0
1638981900000|2021-12-08 16:45:00|126.68|124.48|124.55|122.35|126.85|124.65|124.21|122.01|0
1638982200000|2021-12-08 16:50:00|124.51|122.31|124.12|121.92|124.89|122.69|123.44|121.24|0
1638982500000|2021-12-08 16:55:00|124.21|122.01|124.03|121.83|124.64|122.44|123.95|121.75|0
1638982800000|2021-12-08 17:00:00|124.12|121.92|124.29|122.09|124.89|122.69|123.78|121.58|0
1638983100000|2021-12-08 17:05:00|124.46|122.26|124.46|122.26|125.06|122.86|123.94|121.74|0
1638983400000|2021-12-08 17:10:00|124.28|122.08|124.02|121.82|124.45|122.25|123.69|121.49|0
1638983700000|2021-12-08 17:15:00|124.11|121.91|124.96|122.76|125.05|122.85|124.07|121.87|0
1638984000000|2021-12-08 17:20:00|124.92|122.72|125.13|122.93|126.08|123.88|124.87|122.67|0
1638984300000|2021-12-08 17:25:00|125.22|123.02|124.96|122.76|125.35|123.15|124.87|122.67|0
1638984600000|2021-12-08 17:30:00|124.87|122.67|124.7|122.5|125.21|123.01|124.44|122.24|0
1638984900000|2021-12-08 17:35:00|124.61|122.41|124.01|121.81|125.12|122.92|124.01|121.81|0
1638985200000|2021-12-08 17:40:00|124.09|121.89|123.24|121.04|124.09|121.89|123.15|120.95|0
1638985500000|2021-12-08 17:45:00|123.15|120.95|122.75|120.55|124.46|122.26|122.58|120.38|0
1638985800000|2021-12-08 17:50:00|122.66|120.46|122.32|120.12|122.92|120.72|122.15|119.95|0
1638986100000|2021-12-08 17:55:00|122.45|120.25|122.91|120.71|122.91|120.71|122.15|119.95|0
1638986400000|2021-12-08 18:00:00|122.87|120.67|122.74|120.54|123.25|121.05|122.57|120.37|0
1638986700000|2021-12-08 18:05:00|122.82|120.62|122.65|120.45|123.25|121.05|122.4|120.2|0
1638987000000|2021-12-08 18:10:00|122.56|120.36|122.56|120.36|123.16|120.96|122.31|120.11|0
1638987300000|2021-12-08 18:15:00|122.65|120.45|121.76|119.56|122.65|120.45|121.63|119.43|0
1638987600000|2021-12-08 18:20:00|121.8|119.6|122.22|120.02|122.47|120.27|121.8|119.6|0
1638987900000|2021-12-08 18:25:00|122.13|119.93|121.79|119.59|122.21|120.01|121.79|119.59|0
1638988200000|2021-12-08 18:30:00|121.87|119.67|122.12|119.92|122.46|120.26|121.79|119.59|0
1638988500000|2021-12-08 18:35:00|122.08|119.88|121.61|119.41|122.21|120.01|121.36|119.16|0
1638988800000|2021-12-08 18:40:00|121.7|119.5|120.69|118.49|121.78|119.58|120.6|118.4|0
1638989100000|2021-12-08 18:45:00|120.6|118.4|120.77|118.57|120.85|118.65|120.35|118.15|0
1638989400000|2021-12-08 18:50:00|120.68|118.48|120.76|118.56|121.1|118.9|120.52|118.32|0
1638989700000|2021-12-08 18:55:00|120.68|118.48|121.52|119.32|121.73|119.53|120.51|118.31|0
1638990000000|2021-12-08 19:00:00|121.6|119.4|120.93|118.73|121.85|119.65|120.67|118.47|0
1638990300000|2021-12-08 19:05:00|120.84|118.64|121.26|119.06|121.77|119.57|120.76|118.56|0
1638990600000|2021-12-08 19:10:00|121.34|119.14|122.27|120.07|122.27|120.07|121.26|119.06|0
1638990900000|2021-12-08 19:15:00|122.18|119.98|122.05|119.85|122.95|120.75|121.76|119.56|0
1638991200000|2021-12-08 19:20:00|122.01|119.81|121.33|119.13|122.52|120.32|121.33|119.13|0
1638991500000|2021-12-08 19:25:00|121.42|119.22|120.91|118.71|121.5|119.3|120.83|118.63|0
1638991800000|2021-12-08 19:30:00|120.83|118.63|120.99|118.79|121.41|119.21|120.74|118.54|0
1638992100000|2021-12-08 19:35:00|121.07|118.87|121.58|119.38|121.83|119.63|120.82|118.62|0
1638992400000|2021-12-08 19:40:00|121.49|119.29|121.32|119.12|121.83|119.63|121.15|118.95|0
1638992700000|2021-12-08 19:45:00|121.36|119.16|121.49|119.29|121.57|119.37|120.98|118.78|0
1638993000000|2021-12-08 19:50:00|121.57|119.37|120.98|118.78|121.57|119.37|120.73|118.53|0
1638993300000|2021-12-08 19:55:00|120.89|118.69|119.97|117.77|120.89|118.69|119.8|117.6|0
1638993600000|2021-12-08 20:00:00|120.05|117.85|120.22|118.02|120.55|118.35|119.64|117.44|0
1638993900000|2021-12-08 20:05:00|120.3|118.1|120.38|118.18|120.55|118.35|119.88|117.68|0
1638994200000|2021-12-08 20:10:00|120.26|118.06|120.04|117.84|120.3|118.1|119.38|117.18|0
1638994500000|2021-12-08 20:15:00|120.13|117.93|120.12|117.92|120.21|118.01|119.71|117.51|0
1638994800000|2021-12-08 20:20:00|120.04|117.84|118.79|116.59|120.12|117.92|118.79|116.59|0
1638995100000|2021-12-08 20:25:00|118.87|116.67|118.79|116.59|119.2|117|118.62|116.42|0
1638995400000|2021-12-08 20:30:00|118.7|116.5|118.78|116.58|119.28|117.08|118.45|116.25|0
1638995700000|2021-12-08 20:35:00|118.87|116.67|119.36|117.16|119.44|117.24|118.62|116.42|0
1638996000000|2021-12-08 20:40:00|119.28|117.08|119.77|117.57|119.86|117.66|118.61|116.41|0
1638996300000|2021-12-08 20:45:00|119.73|117.53|119.02|116.82|119.77|117.57|118.77|116.57|0
1638996600000|2021-12-08 20:50:00|118.94|116.74|117.01|114.81|118.95|116.75|116.16|113.96|0
1638996900000|2021-12-08 20:55:00|116.93|114.73|118.57|116.37|118.57|116.37|116.85|114.65|0
1638997200000|2021-12-08 21:00:00|118.41|116.21|118.57|116.37|118.57|116.37|117.83|115.63|0
1638997500000|2021-12-08 21:05:00|118.4|116.2|118.56|116.36|118.73|116.53|117.91|115.71|0
1638997800000|2021-12-08 21:10:00|118.4|116.2|118.4|116.2|118.65|116.45|117.98|115.78|0
1638998100000|2021-12-08 21:15:00|118.68|116.08|118.59|115.99|118.76|116.16|118.51|115.91|0
1638998400000|2021-12-08 21:20:00|118.51|115.91|118.09|115.49|118.59|115.99|118.05|115.45|0
1638998700000|2021-12-08 21:25:00|118.05|115.45|118.26|115.66|118.26|115.66|118.05|115.45|0
1638999000000|2021-12-08 21:30:00|118.17|115.57|118.42|115.82|118.5|115.9|118.17|115.57|0
1638999300000|2021-12-08 21:35:00|118.34|115.74|118.25|115.65|118.42|115.82|118.21|115.61|0
1638999600000|2021-12-08 21:40:00|118.33|115.73|118.41|115.81|118.41|115.81|118.25|115.65|0
1638999900000|2021-12-08 21:45:00|118.33|115.73|118.16|115.56|118.33|115.73|118.08|115.48|0
1639000200000|2021-12-08 21:50:00|118.08|115.48|118.41|115.81|118.41|115.81|118|115.4|0
1639000500000|2021-12-08 21:55:00|118.49|115.89|118.77|116.17|119.07|116.47|118.49|115.89|0
1639000800000|2021-12-08 22:00:00|118.86|116.26|118.83|116.23|118.88|116.28|118.82|116.22|0
1639001100000|2021-12-08 22:05:00|118.79|116.19|118.77|116.17|118.79|116.19|118.75|116.15|0
1639001400000|2021-12-08 22:10:00|118.79|116.19|118.75|116.15|118.79|116.19|118.74|116.14|0
1639001700000|2021-12-08 22:15:00|118.88|116.28|118.92|116.32|118.92|116.32|118.88|116.28|0
1639002000000|2021-12-08 22:20:00|118.91|116.31|118.78|116.18|118.91|116.31|118.72|116.12|0
1639002300000|2021-12-08 22:25:00|118.79|116.19|118.75|116.15|118.79|116.19|118.75|116.15|0
1639002600000|2021-12-08 22:30:00|118.77|116.17|118.75|116.15|118.84|116.24|118.69|116.09|0
1639002900000|2021-12-08 22:35:00|118.76|116.16|118.83|116.23|118.83|116.23|118.76|116.16|0
1639003200000|2021-12-08 22:40:00|118.82|116.22|118.8|116.2|118.88|116.28|118.8|116.2|0
1639003500000|2021-12-08 22:45:00|118.82|116.22|118.68|116.08|118.83|116.23|118.68|116.08|0
1639003800000|2021-12-08 22:50:00|118.66|116.06|118.68|116.08|118.74|116.14|118.58|115.98|0
1639004100000|2021-12-08 22:55:00|118.64|116.04|118.7|116.1|118.75|116.15|118.57|115.97|0
1639004400000|2021-12-08 23:00:00|118.74|116.14|118.94|116.34|118.94|116.34|118.28|115.68|0
1639004700000|2021-12-08 23:05:00|118.86|116.26|119.15|116.55|119.27|116.67|118.86|116.26|0
1639005000000|2021-12-08 23:10:00|119.19|116.59|118.85|116.25|119.27|116.67|118.85|116.25|0
1639005300000|2021-12-08 23:15:00|118.68|116.08|118.43|115.83|118.68|116.08|118.27|115.67|0
1639005600000|2021-12-08 23:20:00|118.35|115.75|118.18|115.58|118.51|115.91|118.02|115.42|0
1639005900000|2021-12-08 23:25:00|118.23|115.63|118.51|115.91|118.76|116.16|118.18|115.58|0
1639006200000|2021-12-08 23:30:00|118.47|115.87|118.59|115.99|118.92|116.32|118.43|115.83|0
1639006500000|2021-12-08 23:35:00|118.51|115.91|118.67|116.07|118.67|116.07|118.34|115.74|0
1639006800000|2021-12-08 23:40:00|118.59|115.99|118.42|115.82|118.67|116.07|118.42|115.82|0
1639007100000|2021-12-08 23:45:00|118.38|115.78|118.75|116.15|118.91|116.31|118.38|115.78|0
1639007400000|2021-12-08 23:50:00|118.74|116.14|119.2|116.6|119.41|116.81|118.74|116.14|0
1639007700000|2021-12-08 23:55:00|119.16|116.56|118.99|116.39|119.49|116.89|118.9|116.3|0
1639008000000|2021-12-09 00:00:00|119.07|116.47|118.65|116.05|119.15|116.55|118.65|116.05|0
1639008300000|2021-12-09 00:05:00|118.7|116.1|119.36|116.76|119.4|116.8|118.65|116.05|0
1639008600000|2021-12-09 00:10:00|119.4|116.8|119.39|116.79|119.56|116.96|119.23|116.63|0
1639008900000|2021-12-09 00:15:00|119.48|116.88|119.81|117.21|119.81|117.21|119.31|116.71|0
1639009200000|2021-12-09 00:20:00|119.77|117.17|119.47|116.87|119.89|117.29|119.39|116.79|0
1639009500000|2021-12-09 00:25:00|119.51|116.91|119.05|116.45|119.6|117|118.97|116.37|0
1639009800000|2021-12-09 00:30:00|119.13|116.53|119.21|116.61|119.3|116.7|118.88|116.28|0
1639010100000|2021-12-09 00:35:00|119.26|116.66|119.38|116.78|119.46|116.86|119.05|116.45|0
1639010400000|2021-12-09 00:40:00|119.42|116.82|119.37|116.77|119.46|116.86|119.29|116.69|0
1639010700000|2021-12-09 00:45:00|119.46|116.86|119.54|116.94|119.54|116.94|119.29|116.69|0
1639011000000|2021-12-09 00:50:00|119.5|116.9|119.12|116.52|119.62|117.02|119.12|116.52|0
1639011300000|2021-12-09 00:55:00|119.2|116.6|119.36|116.76|119.41|116.81|119.2|116.6|0
1639011600000|2021-12-09 01:00:00|119.45|116.85|119.11|116.51|119.61|117.01|119.03|116.43|0
1639011900000|2021-12-09 01:05:00|119.07|116.47|119.27|116.67|119.36|116.76|118.78|116.18|0
1639012200000|2021-12-09 01:10:00|119.32|116.72|119.35|116.75|119.36|116.76|119.11|116.51|0
1639012500000|2021-12-09 01:15:00|119.27|116.67|119.19|116.59|119.31|116.71|118.94|116.34|0
1639012800000|2021-12-09 01:20:00|119.23|116.63|118.85|116.25|119.27|116.67|118.77|116.17|0
1639013100000|2021-12-09 01:25:00|118.89|116.29|118.85|116.25|118.93|116.33|118.76|116.16|0
1639013400000|2021-12-09 01:30:00|118.93|116.33|119.01|116.41|119.51|116.91|118.76|116.16|0
1639013700000|2021-12-09 01:35:00|119.05|116.45|118.43|115.83|119.05|116.45|118.18|115.58|0
1639014000000|2021-12-09 01:40:00|118.51|115.91|118.18|115.58|118.51|115.91|118.18|115.58|0
1639014300000|2021-12-09 01:45:00|118.26|115.66|118.34|115.74|118.67|116.07|118.26|115.66|0
1639014600000|2021-12-09 01:50:00|118.3|115.7|118.42|115.82|118.58|115.98|118.17|115.57|0
1639014900000|2021-12-09 01:55:00|118.5|115.9|118.33|115.73|118.5|115.9|118.25|115.65|0
1639015200000|2021-12-09 02:00:00|118.25|115.65|118.08|115.48|118.41|115.81|118.08|115.48|0
1639015500000|2021-12-09 02:05:00|118|115.4|118.41|115.81|118.41|115.81|118|115.4|0
1639015800000|2021-12-09 02:10:00|118.37|115.77|118.32|115.72|118.65|116.05|118.24|115.64|0
1639016100000|2021-12-09 02:15:00|118.24|115.64|118.24|115.64|118.32|115.72|118.07|115.47|0
1639016400000|2021-12-09 02:20:00|118.28|115.68|118.15|115.55|118.4|115.8|118.15|115.55|0
1639016700000|2021-12-09 02:25:00|118.23|115.63|117.41|114.81|118.27|115.67|117.32|114.72|0
1639017000000|2021-12-09 02:30:00|117.32|114.72|117.57|114.97|117.73|115.13|117.32|114.72|0
1639017300000|2021-12-09 02:35:00|117.61|115.01|117.69|115.09|117.89|115.29|117.48|114.88|0
1639017600000|2021-12-09 02:40:00|117.65|115.05|117.48|114.88|117.65|115.05|117.4|114.8|0
1639017900000|2021-12-09 02:45:00|117.4|114.8|116.82|114.22|117.4|114.8|116.74|114.14|0
1639018200000|2021-12-09 02:50:00|116.9|114.3|116.98|114.38|117.14|114.54|116.82|114.22|0
1639018500000|2021-12-09 02:55:00|117.06|114.46|116.73|114.13|117.06|114.46|116.57|113.97|0
1639018800000|2021-12-09 03:00:00|116.65|114.05|116.81|114.21|116.81|114.21|116.56|113.96|0
1639019100000|2021-12-09 03:05:00|116.69|114.09|116.4|113.8|116.73|114.13|116.32|113.72|0
1639019400000|2021-12-09 03:10:00|116.32|113.72|115.91|113.31|116.48|113.88|115.74|113.14|0
1639019700000|2021-12-09 03:15:00|115.99|113.39|116.31|113.71|116.39|113.79|115.9|113.3|0
1639020000000|2021-12-09 03:20:00|116.35|113.75|116.63|114.03|116.8|114.2|116.31|113.71|0
1639020300000|2021-12-09 03:25:00|116.71|114.11|116.47|113.87|116.71|114.11|116.39|113.79|0
1639020600000|2021-12-09 03:30:00|116.63|114.03|116.22|113.62|116.63|114.03|116.22|113.62|0
1639020900000|2021-12-09 03:35:00|116.26|113.66|116.95|114.35|116.95|114.35|116.26|113.66|0
1639021200000|2021-12-09 03:40:00|116.99|114.39|117.19|114.59|117.28|114.68|116.99|114.39|0
1639021500000|2021-12-09 03:45:00|117.28|114.68|117.19|114.59|117.28|114.68|117.11|114.51|0
1639021800000|2021-12-09 03:50:00|117.15|114.55|117.39|114.79|117.52|114.92|117.15|114.55|0
1639022100000|2021-12-09 03:55:00|117.43|114.83|120.33|117.73|120.84|118.24|117.35|114.75|0
1639022400000|2021-12-09 04:00:00|120.5|117.9|120.33|117.73|121.68|119.08|120.08|117.48|0
1639022700000|2021-12-09 04:05:00|120.29|117.69|119.58|116.98|120.33|117.73|119.24|116.64|0
1639023000000|2021-12-09 04:10:00|119.66|117.06|119.99|117.39|119.99|117.39|119.49|116.89|0
1639023300000|2021-12-09 04:15:00|120.07|117.47|119.82|117.22|120.16|117.56|119.57|116.97|0
1639023600000|2021-12-09 04:20:00|119.86|117.26|119.82|117.22|119.9|117.3|119.65|117.05|0
1639023900000|2021-12-09 04:25:00|119.9|117.3|120.15|117.55|120.23|117.63|119.77|117.17|0
1639024200000|2021-12-09 04:30:00|120.23|117.63|120.44|117.84|120.44|117.84|120.06|117.46|0
1639024500000|2021-12-09 04:35:00|120.48|117.88|120.06|117.46|120.48|117.88|119.89|117.29|0
1639024800000|2021-12-09 04:40:00|120.14|117.54|119.97|117.37|120.39|117.79|119.97|117.37|0
1639025100000|2021-12-09 04:45:00|120.05|117.45|120.3|117.7|120.3|117.7|119.88|117.28|0
1639025400000|2021-12-09 04:50:00|120.22|117.62|120.21|117.61|120.3|117.7|119.88|117.28|0
1639025700000|2021-12-09 04:55:00|120.3|117.7|120.63|118.03|120.8|118.2|120.21|117.61|0
1639026000000|2021-12-09 05:00:00|120.8|118.2|120.29|117.69|120.8|118.2|120.13|117.53|0
1639026300000|2021-12-09 05:05:00|120.38|117.78|120.54|117.94|120.54|117.94|120.04|117.44|0
1639026600000|2021-12-09 05:10:00|120.46|117.86|120.41|117.81|120.62|118.02|120.29|117.69|0
1639026900000|2021-12-09 05:15:00|120.54|117.94|120.41|117.81|120.54|117.94|120.28|117.68|0
1639027200000|2021-12-09 05:20:00|120.45|117.85|120.28|117.68|120.45|117.85|120.11|117.51|0
1639027500000|2021-12-09 05:25:00|120.24|117.64|120.28|117.68|120.44|117.84|120.03|117.43|0
1639027800000|2021-12-09 05:30:00|120.36|117.76|120.1|117.5|120.36|117.76|120.02|117.42|0
1639028100000|2021-12-09 05:35:00|120.02|117.42|120.02|117.42|120.19|117.59|120.02|117.42|0
1639028400000|2021-12-09 05:40:00|119.68|117.08|119.93|117.33|120.1|117.5|119.52|116.92|0
1639028700000|2021-12-09 05:45:00|120.01|117.41|119.89|117.29|120.18|117.58|119.84|117.24|0
1639029000000|2021-12-09 05:50:00|119.84|117.24|120.26|117.66|120.34|117.74|119.84|117.24|0
1639029300000|2021-12-09 05:55:00|120.3|117.7|120.68|118.08|120.68|118.08|120.26|117.66|0
1639029600000|2021-12-09 06:00:00|120.59|117.99|120.67|118.07|120.76|118.16|120.13|117.53|0
1639029900000|2021-12-09 06:05:00|120.59|117.99|120.33|117.73|120.59|117.99|120.17|117.57|0
1639030200000|2021-12-09 06:10:00|120.25|117.65|120.16|117.56|120.33|117.73|119.91|117.31|0
1639030500000|2021-12-09 06:15:00|120.21|117.61|120.33|117.73|120.41|117.81|120.08|117.48|0
1639030800000|2021-12-09 06:20:00|120.24|117.64|119.99|117.39|120.24|117.64|119.99|117.39|0
1639031100000|2021-12-09 06:25:00|120.03|117.43|119.9|117.3|120.16|117.56|119.86|117.26|0
1639031400000|2021-12-09 06:30:00|119.82|117.22|119.82|117.22|119.9|117.3|119.48|116.88|0
1639031700000|2021-12-09 06:35:00|119.65|117.05|119.52|116.92|119.73|117.13|119.48|116.88|0
1639032000000|2021-12-09 06:40:00|119.56|116.96|119.48|116.88|119.56|116.96|119.48|116.88|0
1639032300000|2021-12-09 06:45:00|119.44|116.84|119.14|116.54|119.44|116.84|118.97|116.37|0
1639032600000|2021-12-09 06:50:00|119.1|116.5|119.3|116.7|119.3|116.7|118.97|116.37|0
1639032900000|2021-12-09 06:55:00|119.35|116.75|119.22|116.62|119.38|116.78|119.13|116.53|0
1639033200000|2021-12-09 07:00:00|119.26|116.66|119.05|116.45|119.63|117.03|118.88|116.28|0
1639033500000|2021-12-09 07:05:00|119.01|116.41|119.25|116.65|119.29|116.69|118.8|116.2|0
1639033800000|2021-12-09 07:10:00|119.29|116.69|119.12|116.52|119.29|116.69|118.96|116.36|0
1639034100000|2021-12-09 07:15:00|119.17|116.57|119.04|116.44|119.37|116.77|119.04|116.44|0
1639034400000|2021-12-09 07:20:00|119.12|116.52|118.29|115.69|119.12|116.52|118.04|115.44|0
1639034700000|2021-12-09 07:25:00|118.2|115.6|118.2|115.6|118.62|116.02|118.2|115.6|0
1639035000000|2021-12-09 07:30:00|118.12|115.52|118.12|115.52|118.28|115.68|117.87|115.27|0
1639035300000|2021-12-09 07:35:00|118.03|115.43|117.95|115.35|118.28|115.68|117.95|115.35|0
1639035600000|2021-12-09 07:40:00|117.86|115.26|117.78|115.18|117.94|115.34|117.62|115.02|0
1639035900000|2021-12-09 07:45:00|117.86|115.26|118.19|115.59|118.36|115.76|117.78|115.18|0
1639036200000|2021-12-09 07:50:00|118.11|115.51|118.52|115.92|118.52|115.92|118.02|115.42|0
1639036500000|2021-12-09 07:55:00|118.43|115.83|118.56|115.96|118.68|116.08|118.35|115.75|0
1639036800000|2021-12-09 08:00:00|118.47|115.87|119.8|117.2|119.84|117.24|118.35|115.75|0
1639037100000|2021-12-09 08:05:00|119.52|117.32|120.94|118.74|120.98|118.78|119.39|117.19|0
1639037400000|2021-12-09 08:10:00|120.98|118.78|119.45|117.25|121.57|119.37|118.9|116.7|0
1639037700000|2021-12-09 08:15:00|119.36|117.16|118.23|116.03|119.36|117.16|118.02|115.82|0
1639038000000|2021-12-09 08:20:00|118.19|115.99|118.15|115.95|118.36|116.16|118.02|115.82|0
1639038300000|2021-12-09 08:25:00|118.19|115.99|118.27|116.07|118.6|116.4|117.94|115.74|0
1639038600000|2021-12-09 08:30:00|118.52|116.32|118.94|116.74|118.98|116.78|118.02|115.82|0
1639038900000|2021-12-09 08:35:00|118.77|116.57|119.27|117.07|119.44|117.24|118.77|116.57|0
1639039200000|2021-12-09 08:40:00|119.35|117.15|120.06|117.86|120.19|117.99|119.35|117.15|0
1639039500000|2021-12-09 08:45:00|120.02|117.82|119.43|117.23|120.27|118.07|119.26|117.06|0
1639039800000|2021-12-09 08:50:00|119.51|117.31|119.93|117.73|120.35|118.15|119.26|117.06|0
1639040100000|2021-12-09 08:55:00|119.85|117.65|120.26|118.06|120.35|118.15|119.76|117.56|0
1639040400000|2021-12-09 09:00:00|120.18|117.98|120.47|118.27|120.68|118.48|120.01|117.81|0
1639040700000|2021-12-09 09:05:00|120.43|118.23|120.93|118.73|120.93|118.73|120.05|117.85|0
1639041000000|2021-12-09 09:10:00|120.85|118.65|121.39|119.19|121.52|119.32|120.85|118.65|0
1639041300000|2021-12-09 09:15:00|121.43|119.23|121.09|118.89|121.43|119.23|120.84|118.64|0
1639041600000|2021-12-09 09:20:00|121.01|118.81|120.33|118.13|121.18|118.98|120.25|118.05|0
1639041900000|2021-12-09 09:25:00|120.37|118.17|120.41|118.21|120.67|118.47|120.37|118.17|0
1639042200000|2021-12-09 09:30:00|120.5|118.3|119.82|117.62|120.58|118.38|119.78|117.58|0
1639042500000|2021-12-09 09:35:00|119.65|117.45|120.07|117.87|120.07|117.87|119.57|117.37|0
1639042800000|2021-12-09 09:40:00|120.15|117.95|119.98|117.78|120.32|118.12|119.9|117.7|0
1639043100000|2021-12-09 09:45:00|120.15|117.95|119.98|117.78|120.23|118.03|119.9|117.7|0
1639043400000|2021-12-09 09:50:00|120.06|117.86|120.14|117.94|120.15|117.95|119.94|117.74|0
1639043700000|2021-12-09 09:55:00|120.06|117.86|120.31|118.11|120.48|118.28|120.06|117.86|0
1639044000000|2021-12-09 10:00:00|120.27|118.07|121.19|118.99|121.32|119.12|120.22|118.02|0
1639044300000|2021-12-09 10:05:00|121.15|118.95|121.91|119.71|121.91|119.71|121.06|118.86|0
1639044600000|2021-12-09 10:10:00|121.87|119.67|122.16|119.96|122.16|119.96|121.4|119.2|0
1639044900000|2021-12-09 10:15:00|121.99|119.79|122.08|119.88|122.17|119.97|120.46|118.26|0
1639045200000|2021-12-09 10:20:00|122.38|120.18|122.96|120.76|123.78|121.58|121.57|119.37|0
1639045500000|2021-12-09 10:25:00|123|120.8|122.61|120.41|123.13|120.93|122.36|120.16|0
1639045800000|2021-12-09 10:30:00|122.66|120.46|122.35|120.15|122.66|120.46|121.93|119.73|0
1639046100000|2021-12-09 10:35:00|122.44|120.24|121.93|119.73|122.44|120.24|121.63|119.43|0
1639046400000|2021-12-09 10:40:00|121.76|119.56|121.58|119.38|122.18|119.98|121.58|119.38|0
1639046700000|2021-12-09 10:45:00|121.5|119.3|121.88|119.68|122|119.8|121.5|119.3|0
1639047000000|2021-12-09 10:50:00|121.83|119.63|121.49|119.29|121.83|119.63|121.45|119.25|0
1639047300000|2021-12-09 10:55:00|121.58|119.38|121.96|119.76|122|119.8|121.41|119.21|0
1639047600000|2021-12-09 11:00:00|122|119.8|121.23|119.03|122|119.8|121.19|118.99|0
1639047900000|2021-12-09 11:05:00|121.4|119.2|121.91|119.71|121.91|119.71|121.14|118.94|0
1639048200000|2021-12-09 11:10:00|121.82|119.62|123.78|121.58|124.22|122.02|121.65|119.45|0
1639048500000|2021-12-09 11:15:00|123.74|121.54|122.67|120.47|123.96|121.76|122.67|120.47|0
1639048800000|2021-12-09 11:20:00|122.71|120.51|122.71|120.51|122.83|120.63|122.15|119.95|0
1639049100000|2021-12-09 11:25:00|122.66|120.46|122.15|119.95|122.83|120.63|122.06|119.86|0
1639049400000|2021-12-09 11:30:00|122.06|119.86|121.55|119.35|122.23|120.03|121.3|119.1|0
1639049700000|2021-12-09 11:35:00|121.51|119.31|122.23|120.03|122.48|120.28|121.51|119.31|0
1639050000000|2021-12-09 11:40:00|122.27|120.07|122.48|120.28|122.91|120.71|122.27|120.07|0
1639050300000|2021-12-09 11:45:00|122.39|120.19|122.99|120.79|123.33|121.13|122.39|120.19|0
1639050600000|2021-12-09 11:50:00|122.9|120.7|123.07|120.87|123.67|121.47|122.9|120.7|0
1639050900000|2021-12-09 11:55:00|122.99|120.79|122.3|120.1|123.07|120.87|122.3|120.1|0
1639051200000|2021-12-09 12:00:00|122.43|120.23|121.83|119.63|122.56|120.36|121.7|119.5|0
1639051500000|2021-12-09 12:05:00|121.87|119.67|121.36|119.16|121.96|119.76|121.36|119.16|0
1639051800000|2021-12-09 12:10:00|121.44|119.24|121.44|119.24|122.03|119.83|121.36|119.16|0
1639052100000|2021-12-09 12:15:00|121.36|119.16|120.68|118.48|121.36|119.16|120.51|118.31|0
1639052400000|2021-12-09 12:20:00|120.76|118.56|121.26|119.06|121.31|119.11|120.63|118.43|0
1639052700000|2021-12-09 12:25:00|121.35|119.15|121.52|119.32|121.6|119.4|121.09|118.89|0
1639053000000|2021-12-09 12:30:00|121.43|119.23|121.43|119.23|121.51|119.31|121.09|118.89|0
1639053300000|2021-12-09 12:35:00|121.39|119.19|121.65|119.45|121.9|119.7|121.34|119.14|0
1639053600000|2021-12-09 12:40:00|121.56|119.36|121.81|119.61|121.9|119.7|121.03|118.83|0
1639053900000|2021-12-09 12:45:00|121.9|119.7|122.24|120.04|122.49|120.29|121.81|119.61|0
1639054200000|2021-12-09 12:50:00|122.32|120.12|122.4|120.2|122.49|120.29|122.23|120.03|0
1639054500000|2021-12-09 12:55:00|122.32|120.12|121.72|119.52|122.32|120.12|121.3|119.1|0
1639054800000|2021-12-09 13:00:00|121.8|119.6|122.06|119.86|122.4|120.2|121.63|119.43|0
1639055100000|2021-12-09 13:05:00|121.97|119.77|122.31|120.11|122.31|120.11|121.97|119.77|0
1639055400000|2021-12-09 13:10:00|122.39|120.19|123.42|121.22|123.59|121.39|122.22|120.02|0
1639055700000|2021-12-09 13:15:00|123.24|121.04|122.73|120.53|123.33|121.13|122.56|120.36|0
1639056000000|2021-12-09 13:20:00|122.9|120.7|123.67|121.47|123.92|121.72|122.9|120.7|0
1639056300000|2021-12-09 13:25:00|123.58|121.38|123.15|120.95|124.01|121.81|123.06|120.86|0
1639056600000|2021-12-09 13:30:00|123.06|120.86|124.09|121.89|124.43|122.23|122.72|120.52|0
1639056900000|2021-12-09 13:35:00|124.18|121.98|123.31|121.11|124.18|121.98|123.02|120.82|0
1639057200000|2021-12-09 13:40:00|123.27|121.07|122.54|120.34|123.31|121.11|122.46|120.26|0
1639057500000|2021-12-09 13:45:00|122.63|120.43|122.62|120.42|122.63|120.43|122.11|119.91|0
1639057800000|2021-12-09 13:50:00|122.54|120.34|122.79|120.59|122.79|120.59|122.28|120.08|0
1639058100000|2021-12-09 13:55:00|122.83|120.63|122.7|120.5|123.05|120.85|122.53|120.33|0
1639058400000|2021-12-09 14:00:00|122.62|120.42|122.1|119.9|122.62|120.42|121.85|119.65|0
1639058700000|2021-12-09 14:05:00|122.19|119.99|121.8|119.6|122.44|120.24|121.76|119.56|0
1639059000000|2021-12-09 14:10:00|121.76|119.56|121.76|119.56|122.01|119.81|121.5|119.3|0
1639059300000|2021-12-09 14:15:00|121.84|119.64|121.41|119.21|121.84|119.64|121.08|118.88|0
1639059600000|2021-12-09 14:20:00|121.33|119.13|122.09|119.89|122.18|119.98|121.33|119.13|0
1639059900000|2021-12-09 14:25:00|122.05|119.85|122|119.8|122.09|119.89|121.66|119.46|0
1639060200000|2021-12-09 14:30:00|122.3|120.1|120.05|117.85|122.6|120.4|120.05|117.85|0
1639060500000|2021-12-09 14:35:00|119.89|117.69|118.36|116.16|121.37|119.17|117.78|115.58|0
1639060800000|2021-12-09 14:40:00|118.45|116.25|119.03|116.83|119.53|117.33|118.11|115.91|0
1639061100000|2021-12-09 14:45:00|118.86|116.66|120.37|118.17|120.46|118.26|118.11|115.91|0
1639061400000|2021-12-09 14:50:00|120.29|118.09|119.95|117.75|120.96|118.76|119.45|117.25|0
1639061700000|2021-12-09 14:55:00|120.12|117.92|120.28|118.08|121.9|119.7|119.95|117.75|0
1639062000000|2021-12-09 15:00:00|120.37|118.17|118.85|116.65|121.13|118.93|118.6|116.4|0
1639062300000|2021-12-09 15:05:00|119.02|116.82|120.02|117.82|120.96|118.76|118.77|116.57|0
1639062600000|2021-12-09 15:10:00|120.11|117.91|120.19|117.99|120.53|118.33|119.35|117.15|0
1639062900000|2021-12-09 15:15:00|119.94|117.74|119.27|117.07|120.36|118.16|118.86|116.66|0
1639063200000|2021-12-09 15:20:00|118.98|116.78|121.21|119.01|121.3|119.1|118.6|116.4|0
1639063500000|2021-12-09 15:25:00|121.3|119.1|122.58|120.38|122.58|120.38|120.53|118.33|0
1639063800000|2021-12-09 15:30:00|122.49|120.29|122.64|120.44|123.69|121.49|120.85|118.65|0
1639064100000|2021-12-09 15:35:00|122.73|120.53|122.9|120.7|123.93|121.73|122.12|119.92|0
1639064400000|2021-12-09 15:40:00|123.15|120.95|121.44|119.24|123.59|121.39|121.27|119.07|0
1639064700000|2021-12-09 15:45:00|121.43|119.23|120.24|118.04|121.43|119.23|120.07|117.87|0
1639065000000|2021-12-09 15:50:00|120.33|118.13|120.24|118.04|121.26|119.06|120.16|117.96|0
1639065300000|2021-12-09 15:55:00|120.32|118.12|120.07|117.87|120.58|118.38|119.73|117.53|0
1639065600000|2021-12-09 16:00:00|119.9|117.7|121.25|119.05|121.25|119.05|119.73|117.53|0
1639065900000|2021-12-09 16:05:00|121.17|118.97|120.06|117.86|121.17|118.97|119.98|117.78|0
1639066200000|2021-12-09 16:10:00|120.14|117.94|120.99|118.79|121.16|118.96|119.72|117.52|0
1639066500000|2021-12-09 16:15:00|120.9|118.7|120.9|118.7|122.18|119.98|120.82|118.62|0
1639066800000|2021-12-09 16:20:00|120.99|118.79|119.21|117.01|121.5|119.3|119.21|117.01|0
1639067100000|2021-12-09 16:25:00|119.29|117.09|120.38|118.18|120.38|118.18|118.53|116.33|0
1639067400000|2021-12-09 16:30:00|119.5|117.3|119.74|117.54|119.75|117.55|118.74|116.54|0
1639067700000|2021-12-09 16:35:00|119.66|117.46|119.99|117.79|120.42|118.22|119.49|117.29|0
1639068000000|2021-12-09 16:40:00|120.08|117.88|120.41|118.21|120.67|118.47|119.82|117.62|0
1639068300000|2021-12-09 16:45:00|120.5|118.3|121.77|119.57|121.94|119.74|120.5|118.3|0
1639068600000|2021-12-09 16:50:00|121.81|119.61|121.34|119.14|121.85|119.65|120.92|118.72|0
1639068900000|2021-12-09 16:55:00|121.25|119.05|121.68|119.48|122.27|120.07|120.91|118.71|0
1639069200000|2021-12-09 17:00:00|121.76|119.56|122.35|120.15|122.44|120.24|120.91|118.71|0
1639069500000|2021-12-09 17:05:00|122.27|120.07|122.47|120.27|123.24|121.04|121.76|119.56|0
1639069800000|2021-12-09 17:10:00|122.56|120.36|122|119.8|122.9|120.7|121.88|119.68|0
1639070100000|2021-12-09 17:15:00|121.96|119.76|122.64|120.44|122.64|120.44|121.62|119.42|0
1639070400000|2021-12-09 17:20:00|122.72|120.52|121.27|119.07|122.72|120.52|121.27|119.07|0
1639070700000|2021-12-09 17:25:00|121.36|119.16|122.12|119.92|122.12|119.92|121.36|119.16|0
1639071000000|2021-12-09 17:30:00|122.03|119.83|121.86|119.66|122.37|120.17|121.61|119.41|0
1639071300000|2021-12-09 17:35:00|121.78|119.58|120.51|118.31|121.78|119.58|120.42|118.22|0
1639071600000|2021-12-09 17:40:00|120.59|118.39|120.5|118.3|121.01|118.81|120.17|117.97|0
1639071900000|2021-12-09 17:45:00|120.42|118.22|119.74|117.54|120.67|118.47|119.66|117.46|0
1639072200000|2021-12-09 17:50:00|119.83|117.63|117.63|115.43|119.91|117.71|117.47|115.27|0
1639072500000|2021-12-09 17:55:00|117.55|115.35|117.46|115.26|118.38|116.18|117.3|115.1|0
1639072800000|2021-12-09 18:00:00|117.54|115.34|118.38|116.18|118.88|116.68|117.54|115.34|0
1639073100000|2021-12-09 18:05:00|118.29|116.09|118.37|116.17|118.46|116.26|117.54|115.34|0
1639073400000|2021-12-09 18:10:00|118.46|116.26|118.37|116.17|118.79|116.59|117.95|115.75|0
1639073700000|2021-12-09 18:15:00|118.29|116.09|117.87|115.67|118.29|116.09|117.53|115.33|0
1639074000000|2021-12-09 18:20:00|117.95|115.75|118.78|116.58|118.91|116.71|117.87|115.67|0
1639074300000|2021-12-09 18:25:00|118.7|116.5|118.86|116.66|119.12|116.92|118.45|116.25|0
1639074600000|2021-12-09 18:30:00|118.95|116.75|118.02|115.82|119.03|116.83|117.86|115.66|0
1639074900000|2021-12-09 18:35:00|118.19|115.99|117.27|115.07|118.27|116.07|116.86|114.66|0
1639075200000|2021-12-09 18:40:00|117.44|115.24|119.19|116.99|119.19|116.99|117.35|115.15|0
1639075500000|2021-12-09 18:45:00|119.36|117.16|121.09|118.89|121.26|119.06|118.6|116.4|0
1639075800000|2021-12-09 18:50:00|121.18|118.98|120.83|118.63|121.77|119.57|120.67|118.47|0
1639076100000|2021-12-09 18:55:00|120.66|118.46|119.99|117.79|120.66|118.46|119.23|117.03|0
1639076400000|2021-12-09 19:00:00|119.9|117.7|120.07|117.87|120.32|118.12|119.39|117.19|0
1639076700000|2021-12-09 19:05:00|120.11|117.91|120.15|117.95|120.4|118.2|119.48|117.28|0
1639077000000|2021-12-09 19:10:00|120.06|117.86|120.74|118.54|121.25|119.05|119.73|117.53|0
1639077300000|2021-12-09 19:15:00|120.57|118.37|120.31|118.11|121.16|118.96|120.06|117.86|0
1639077600000|2021-12-09 19:20:00|120.27|118.07|119.3|117.1|120.39|118.19|119.05|116.85|0
1639077900000|2021-12-09 19:25:00|119.21|117.01|121.07|118.87|121.32|119.12|119.21|117.01|0
1639078200000|2021-12-09 19:30:00|121.15|118.95|120.98|118.78|121.66|119.46|120.64|118.44|0
1639078500000|2021-12-09 19:35:00|121.23|119.03|121.4|119.2|121.83|119.63|120.98|118.78|0
1639078800000|2021-12-09 19:40:00|121.48|119.28|123.78|121.58|124.38|122.18|121.23|119.03|0
1639079100000|2021-12-09 19:45:00|123.86|121.66|123.95|121.75|124.38|122.18|123.52|121.32|0
1639079400000|2021-12-09 19:50:00|124.08|121.88|124.97|122.77|125.23|123.03|123.77|121.57|0
1639079700000|2021-12-09 19:55:00|124.89|122.69|125.69|123.49|126.6|124.4|123.78|121.58|0
1639080000000|2021-12-09 20:00:00|125.77|123.57|124.36|122.16|126.03|123.83|122.95|120.75|0
1639080300000|2021-12-09 20:05:00|125.17|122.97|127.25|125.05|127.25|125.05|125.09|122.89|0
1639080600000|2021-12-09 20:10:00|127.34|125.14|128.58|126.38|129.37|127.17|126.64|124.44|0
1639080900000|2021-12-09 20:15:00|128.67|126.47|128.67|126.47|129.37|127.17|127.88|125.68|0
1639081200000|2021-12-09 20:20:00|128.58|126.38|130.16|127.96|130.16|127.96|128.32|126.12|0
1639081500000|2021-12-09 20:25:00|130.07|127.87|128.75|126.55|130.51|128.31|127.96|125.76|0
1639081800000|2021-12-09 20:30:00|128.84|126.64|128.13|125.93|129.01|126.81|127.26|125.06|0
1639082100000|2021-12-09 20:35:00|128.22|126.02|127.78|125.58|128.92|126.72|127.17|124.97|0
1639082400000|2021-12-09 20:40:00|127.87|125.67|126.99|124.79|128.39|126.19|126.22|124.02|0
1639082700000|2021-12-09 20:45:00|126.91|124.71|124.94|122.74|127.52|125.32|124.08|121.88|0
1639083000000|2021-12-09 20:50:00|125.63|123.43|126.5|124.3|126.67|124.47|124.59|122.39|0
1639083300000|2021-12-09 20:55:00|126.32|124.12|128.69|126.49|129.22|127.02|126.24|124.04|0
1639083600000|2021-12-09 21:00:00|128.78|126.58|129.79|127.59|129.88|127.68|126.85|124.65|0
1639083900000|2021-12-09 21:05:00|129.7|127.5|130.77|128.57|130.86|128.66|129.44|127.24|0
1639084200000|2021-12-09 21:10:00|130.68|128.48|129.96|127.76|130.68|128.48|129.88|127.68|0
1639084500000|2021-12-09 21:15:00|130.25|127.65|130.34|127.74|130.43|127.83|130.07|127.47|0
1639084800000|2021-12-09 21:20:00|130.25|127.65|129.98|127.38|130.34|127.74|129.98|127.38|0
1639085100000|2021-12-09 21:25:00|130.07|127.47|128.83|126.23|130.07|127.47|128.74|126.14|0
1639085400000|2021-12-09 21:30:00|128.96|126.36|129.27|126.67|129.36|126.76|128.74|126.14|0
1639085700000|2021-12-09 21:35:00|129.44|126.84|129.26|126.66|129.44|126.84|129.17|126.57|0
1639086000000|2021-12-09 21:40:00|129.09|126.49|129.44|126.84|129.44|126.84|129|126.4|0
1639086300000|2021-12-09 21:45:00|129.35|126.75|128.73|126.13|129.52|126.92|128.73|126.13|0
1639086600000|2021-12-09 21:50:00|128.81|126.21|128.81|126.21|128.99|126.39|128.72|126.12|0
1639086900000|2021-12-09 21:55:00|128.72|126.12|128.85|126.25|128.9|126.3|128.63|126.03|0
1639087200000|2021-12-09 22:00:00|128.77|126.17|128.83|126.23|128.85|126.25|128.69|126.09|0
1639087500000|2021-12-09 22:05:00|128.85|126.25|128.82|126.22|128.86|126.26|128.74|126.14|0
1639087800000|2021-12-09 22:10:00|128.79|126.19|128.47|125.87|128.79|126.19|128.32|125.72|0
1639088100000|2021-12-09 22:15:00|128.53|125.93|128.47|125.87|128.53|125.93|128.44|125.84|0
1639088400000|2021-12-09 22:20:00|128.44|125.84|128.41|125.81|128.48|125.88|128.26|125.66|0
1639088700000|2021-12-09 22:25:00|128.39|125.79|128.42|125.82|128.45|125.85|128.39|125.79|0
1639089000000|2021-12-09 22:30:00|128.43|125.83|128.38|125.78|128.43|125.83|128.34|125.74|0
1639089300000|2021-12-09 22:35:00|128.39|125.79|128.34|125.74|128.39|125.79|128.26|125.66|0
1639089600000|2021-12-09 22:40:00|128.36|125.76|128.12|125.52|128.37|125.77|128.1|125.5|0
1639089900000|2021-12-09 22:45:00|128.14|125.54|128.16|125.56|128.2|125.6|128.05|125.45|0
1639090200000|2021-12-09 22:50:00|128.15|125.55|128.3|125.7|128.35|125.75|128.15|125.55|0
1639090500000|2021-12-09 22:55:00|128.31|125.71|128.35|125.75|128.35|125.75|128.31|125.71|0
1639090800000|2021-12-09 23:00:00|128.46|125.86|127.45|124.85|128.64|126.04|127.45|124.85|0
1639091100000|2021-12-09 23:05:00|127.49|124.89|127.05|124.45|127.54|124.94|127.01|124.41|0
1639091400000|2021-12-09 23:10:00|127.01|124.41|127.09|124.49|127.27|124.67|127.01|124.41|0
1639091700000|2021-12-09 23:15:00|126.83|124.23|127.26|124.66|127.26|124.66|126.74|124.14|0
1639092000000|2021-12-09 23:20:00|127.31|124.71|127.44|124.84|127.52|124.92|127.09|124.49|0
1639092300000|2021-12-09 23:25:00|127.35|124.75|127.35|124.75|127.65|125.05|127.26|124.66|0
1639092600000|2021-12-09 23:30:00|127.3|124.7|126.6|124|127.3|124.7|126.47|123.87|0
1639092900000|2021-12-09 23:35:00|126.64|124.04|126.47|123.87|126.64|124.04|126.38|123.78|0
1639093200000|2021-12-09 23:40:00|126.55|123.95|126.55|123.95|126.6|124|126.34|123.74|0
1639093500000|2021-12-09 23:45:00|126.6|124|126.98|124.38|126.98|124.38|126.55|123.95|0
1639093800000|2021-12-09 23:50:00|127.03|124.43|127.07|124.47|127.15|124.55|126.72|124.12|0
1639094100000|2021-12-09 23:55:00|126.98|124.38|127.33|124.73|127.33|124.73|126.76|124.16|0
1639094400000|2021-12-10 00:00:00|127.15|124.55|127.85|125.25|128.02|125.42|126.8|124.2|0
1639094700000|2021-12-10 00:05:00|127.76|125.16|128.06|125.46|128.37|125.77|127.5|124.9|0
1639095000000|2021-12-10 00:10:00|128.02|125.42|126.62|124.02|128.02|125.42|126.62|124.02|0
1639095300000|2021-12-10 00:15:00|126.79|124.19|127.4|124.8|127.49|124.89|126.53|123.93|0
1639095600000|2021-12-10 00:20:00|127.49|124.89|127.05|124.45|127.66|125.06|127.05|124.45|0
1639095900000|2021-12-10 00:25:00|127.13|124.53|127.66|125.06|127.74|125.14|127.05|124.45|0
1639096200000|2021-12-10 00:30:00|127.83|125.23|128|125.4|128.18|125.58|127.65|125.05|0
1639096500000|2021-12-10 00:35:00|127.91|125.31|128|125.4|128|125.4|127.74|125.14|0
1639096800000|2021-12-10 00:40:00|127.96|125.36|128|125.4|128.26|125.66|127.52|124.92|0
1639097100000|2021-12-10 00:45:00|127.95|125.35|128.17|125.57|128.43|125.83|127.73|125.13|0
1639097400000|2021-12-10 00:50:00|128.26|125.66|128.43|125.83|128.43|125.83|128.08|125.48|0
1639097700000|2021-12-10 00:55:00|128.39|125.79|128.6|126|128.95|126.35|128.39|125.79|0
1639098000000|2021-12-10 01:00:00|128.43|125.83|129.48|126.88|129.66|127.06|128.25|125.65|0
1639098300000|2021-12-10 01:05:00|129.57|126.97|129.3|126.7|129.66|127.06|129.04|126.44|0
1639098600000|2021-12-10 01:10:00|129.26|126.66|129.47|126.87|129.56|126.96|128.68|126.08|0
1639098900000|2021-12-10 01:15:00|129.52|126.92|129.91|127.31|130.09|127.49|129.3|126.7|0
1639099200000|2021-12-10 01:20:00|129.82|127.22|129.11|126.51|129.91|127.31|129.03|126.43|0
1639099500000|2021-12-10 01:25:00|129.07|126.47|128.32|125.72|129.38|126.78|128.32|125.72|0
1639099800000|2021-12-10 01:30:00|128.28|125.68|127.44|124.84|128.41|125.81|127.4|124.8|0
1639100100000|2021-12-10 01:35:00|127.35|124.75|128.27|125.67|128.27|125.67|127.26|124.66|0
1639100400000|2021-12-10 01:40:00|128.22|125.62|127.26|124.66|128.31|125.71|127.26|124.66|0
1639100700000|2021-12-10 01:45:00|127.34|124.74|126.9|124.3|127.43|124.83|126.9|124.3|0
1639101000000|2021-12-10 01:50:00|126.95|124.35|127.25|124.65|127.3|124.7|126.81|124.21|0
1639101300000|2021-12-10 01:55:00|127.08|124.48|127.25|124.65|127.42|124.82|126.99|124.39|0
1639101600000|2021-12-10 02:00:00|127.33|124.73|126.89|124.29|127.38|124.78|126.81|124.21|0
1639101900000|2021-12-10 02:05:00|127.16|124.56|127.07|124.47|127.16|124.56|126.81|124.21|0
1639102200000|2021-12-10 02:10:00|127.11|124.51|126.8|124.2|127.24|124.64|126.8|124.2|0
1639102500000|2021-12-10 02:15:00|126.89|124.29|126.97|124.37|126.97|124.37|126.71|124.11|0
1639102800000|2021-12-10 02:20:00|127.02|124.42|127.06|124.46|127.1|124.5|126.88|124.28|0
1639103100000|2021-12-10 02:25:00|126.97|124.37|127.05|124.45|127.06|124.46|126.88|124.28|0
1639103400000|2021-12-10 02:30:00|126.96|124.36|126.87|124.27|127.14|124.54|126.87|124.27|0
1639103700000|2021-12-10 02:35:00|126.96|124.36|127.39|124.79|127.48|124.88|126.92|124.32|0
1639104000000|2021-12-10 02:40:00|127.44|124.84|127.48|124.88|127.57|124.97|127.39|124.79|0
1639104300000|2021-12-10 02:45:00|127.39|124.79|127.3|124.7|127.52|124.92|127.3|124.7|0
1639104600000|2021-12-10 02:50:00|127.21|124.61|126.95|124.35|127.21|124.61|126.86|124.26|0
1639104900000|2021-12-10 02:55:00|126.99|124.39|126.86|124.26|127.08|124.48|126.86|124.26|0
1639105200000|2021-12-10 03:00:00|126.82|124.22|126.59|123.99|126.94|124.34|126.25|123.65|0
1639105500000|2021-12-10 03:05:00|126.68|124.08|126.42|123.82|126.68|124.08|126.33|123.73|0
1639105800000|2021-12-10 03:10:00|126.46|123.86|126.5|123.9|126.59|123.99|126.42|123.82|0
1639106100000|2021-12-10 03:15:00|126.59|123.99|126.5|123.9|126.67|124.07|126.41|123.81|0
1639106400000|2021-12-10 03:20:00|126.41|123.81|126.49|123.89|126.58|123.98|126.37|123.77|0
1639106700000|2021-12-10 03:25:00|126.54|123.94|126.36|123.76|126.58|123.98|126.32|123.72|0
1639107000000|2021-12-10 03:30:00|126.4|123.8|126.4|123.8|126.49|123.89|126.23|123.63|0
1639107300000|2021-12-10 03:35:00|126.49|123.89|126.92|124.32|126.92|124.32|126.4|123.8|0
1639107600000|2021-12-10 03:40:00|127.01|124.41|127|124.4|127.31|124.71|126.92|124.32|0
1639107900000|2021-12-10 03:45:00|127.09|124.49|127.35|124.75|127.35|124.75|126.96|124.36|0
1639108200000|2021-12-10 03:50:00|127.44|124.84|127.17|124.57|127.44|124.84|127.13|124.53|0
1639108500000|2021-12-10 03:55:00|127.26|124.66|127.25|124.65|127.26|124.66|127.08|124.48|0
1639108800000|2021-12-10 04:00:00|127.17|124.57|127.25|124.65|127.51|124.91|126.91|124.31|0
1639109100000|2021-12-10 04:05:00|127.16|124.56|127.25|124.65|127.34|124.74|127.16|124.56|0
1639109400000|2021-12-10 04:10:00|127.21|124.61|127.33|124.73|127.51|124.91|127.16|124.56|0
1639109700000|2021-12-10 04:15:00|127.38|124.78|127.42|124.82|127.59|124.99|127.38|124.78|0
1639110000000|2021-12-10 04:20:00|127.37|124.77|127.15|124.55|127.42|124.82|127.15|124.55|0
1639110300000|2021-12-10 04:25:00|127.06|124.46|126.84|124.24|127.15|124.55|126.8|124.2|0
1639110600000|2021-12-10 04:30:00|126.89|124.29|127.14|124.54|127.23|124.63|126.84|124.24|0
1639110900000|2021-12-10 04:35:00|127.06|124.46|127.62|125.02|127.62|125.02|126.97|124.37|0
1639111200000|2021-12-10 04:40:00|127.58|124.98|127.57|124.97|127.67|125.07|127.4|124.8|0
1639111500000|2021-12-10 04:45:00|127.49|124.89|127.31|124.71|127.53|124.93|127.31|124.71|0
1639111800000|2021-12-10 04:50:00|127.27|124.67|128.01|125.41|128.01|125.41|127.27|124.67|0
1639112100000|2021-12-10 04:55:00|127.92|125.32|128.27|125.67|128.27|125.67|127.92|125.32|0
1639112400000|2021-12-10 05:00:00|128.18|125.58|127.82|125.22|128.27|125.67|127.82|125.22|0
1639112700000|2021-12-10 05:05:00|127.87|125.27|128.52|125.92|128.52|125.92|127.82|125.22|0
1639113000000|2021-12-10 05:10:00|128.48|125.88|127.53|124.93|128.52|125.92|127.36|124.76|0
1639113300000|2021-12-10 05:15:00|127.58|124.98|127.44|124.84|127.71|125.11|127.4|124.8|0
1639113600000|2021-12-10 05:20:00|127.36|124.76|127.7|125.1|127.79|125.19|127.35|124.75|0
1639113900000|2021-12-10 05:25:00|127.62|125.02|127.61|125.01|127.7|125.1|127.53|124.93|0
1639114200000|2021-12-10 05:30:00|127.7|125.1|127.87|125.27|127.96|125.36|127.61|125.01|0
1639114500000|2021-12-10 05:35:00|127.92|125.32|127.87|125.27|128.05|125.45|127.78|125.18|0
1639114800000|2021-12-10 05:40:00|127.83|125.23|128.8|126.2|128.84|126.24|127.83|125.23|0
1639115100000|2021-12-10 05:45:00|128.75|126.15|128.57|125.97|128.84|126.24|128.48|125.88|0
1639115400000|2021-12-10 05:50:00|128.62|126.02|128.74|126.14|128.74|126.14|128.48|125.88|0
1639115700000|2021-12-10 05:55:00|128.7|126.1|128.39|125.79|128.74|126.14|128.39|125.79|0
1639116000000|2021-12-10 06:00:00|128.47|125.87|127.9|125.3|128.56|125.96|127.9|125.3|0
1639116300000|2021-12-10 06:05:00|127.94|125.34|127.41|124.81|128.03|125.43|127.41|124.81|0
1639116600000|2021-12-10 06:10:00|127.5|124.9|127.41|124.81|127.59|124.99|127.37|124.77|0
1639116900000|2021-12-10 06:15:00|127.37|124.77|127.23|124.63|127.37|124.77|127.14|124.54|0
1639117200000|2021-12-10 06:20:00|127.14|124.54|127.14|124.54|127.32|124.72|127.14|124.54|0
1639117500000|2021-12-10 06:25:00|127.23|124.63|127.49|124.89|127.49|124.89|127.23|124.63|0
1639117800000|2021-12-10 06:30:00|127.4|124.8|127.48|124.88|127.48|124.88|127.36|124.76|0
1639118100000|2021-12-10 06:35:00|127.53|124.93|127.48|124.88|127.53|124.93|127.31|124.71|0
1639118400000|2021-12-10 06:40:00|127.57|124.97|127.56|124.96|127.65|125.05|127.56|124.96|0
1639118700000|2021-12-10 06:45:00|127.48|124.88|127.65|125.05|127.65|125.05|127.47|124.87|0
1639119000000|2021-12-10 06:50:00|127.61|125.01|127.38|124.78|127.65|125.05|127.21|124.61|0
1639119300000|2021-12-10 06:55:00|127.29|124.69|126.76|124.16|127.34|124.74|126.76|124.16|0
1639119600000|2021-12-10 07:00:00|126.81|124.21|126.76|124.16|126.94|124.34|126.33|123.73|0
1639119900000|2021-12-10 07:05:00|126.85|124.25|127.02|124.42|127.11|124.51|126.85|124.25|0
1639120200000|2021-12-10 07:10:00|127.11|124.51|127.19|124.59|127.28|124.68|127.02|124.42|0
1639120500000|2021-12-10 07:15:00|127.28|124.68|127.1|124.5|127.54|124.94|126.97|124.37|0
1639120800000|2021-12-10 07:20:00|127.06|124.46|126.4|123.8|127.19|124.59|126.31|123.71|0
1639121100000|2021-12-10 07:25:00|126.31|123.71|126.57|123.97|126.57|123.97|126.22|123.62|0
1639121400000|2021-12-10 07:30:00|126.48|123.88|126.57|123.97|126.66|124.06|126.39|123.79|0
1639121700000|2021-12-10 07:35:00|126.65|124.05|126.74|124.14|126.74|124.14|126.48|123.88|0
1639122000000|2021-12-10 07:40:00|126.82|124.22|126.91|124.31|126.91|124.31|126.74|124.14|0
1639122300000|2021-12-10 07:45:00|126.82|124.22|126.21|123.61|126.91|124.31|126.21|123.61|0
1639122600000|2021-12-10 07:50:00|126.29|123.69|126.47|123.87|126.47|123.87|126.12|123.52|0
1639122900000|2021-12-10 07:55:00|126.42|123.82|126.38|123.78|126.55|123.95|126.11|123.51|0
1639123200000|2021-12-10 08:00:00|126.2|123.6|125.76|123.16|126.64|124.04|125.5|122.9|0
1639123500000|2021-12-10 08:05:00|125.39|123.19|125.04|122.84|125.39|123.19|124.78|122.58|0
1639123800000|2021-12-10 08:10:00|124.95|122.75|125.73|123.53|125.9|123.7|124.86|122.66|0
1639124100000|2021-12-10 08:15:00|125.69|123.49|125.38|123.18|126.08|123.88|125.38|123.18|0
1639124400000|2021-12-10 08:20:00|125.2|123|125.81|123.61|125.9|123.7|125.12|122.92|0
1639124700000|2021-12-10 08:25:00|125.72|123.52|125.07|122.87|125.72|123.52|124.85|122.65|0
1639125000000|2021-12-10 08:30:00|125.11|122.91|124.33|122.13|125.33|123.13|124.29|122.09|0
1639125300000|2021-12-10 08:35:00|124.42|122.22|124.76|122.56|124.93|122.73|124.33|122.13|0
1639125600000|2021-12-10 08:40:00|124.8|122.6|124.5|122.3|125.1|122.9|124.5|122.3|0
1639125900000|2021-12-10 08:45:00|124.58|122.38|124.49|122.29|124.84|122.64|124.41|122.21|0
1639126200000|2021-12-10 08:50:00|124.41|122.21|123.37|121.17|124.58|122.38|123.37|121.17|0
1639126500000|2021-12-10 08:55:00|123.28|121.08|123.37|121.17|123.54|121.34|123.28|121.08|0
1639126800000|2021-12-10 09:00:00|123.28|121.08|124.4|122.2|124.4|122.2|123.28|121.08|0
1639127100000|2021-12-10 09:05:00|124.31|122.11|124.65|122.45|124.74|122.54|122.87|120.67|0
1639127400000|2021-12-10 09:10:00|124.57|122.37|124.61|122.41|124.74|122.54|124.39|122.19|0
1639127700000|2021-12-10 09:15:00|124.56|122.36|124.21|122.01|124.74|122.54|124.04|121.84|0
1639128000000|2021-12-10 09:20:00|124.26|122.06|124|121.8|124.39|122.19|123.78|121.58|0
1639128300000|2021-12-10 09:25:00|124.04|121.84|124.47|122.27|124.55|122.35|124|121.8|0
1639128600000|2021-12-10 09:30:00|124.51|122.31|124.2|122|124.55|122.35|124.12|121.92|0
1639128900000|2021-12-10 09:35:00|124.25|122.05|123.68|121.48|124.25|122.05|123.43|121.23|0
1639129200000|2021-12-10 09:40:00|123.64|121.44|123.85|121.65|124.03|121.83|123.51|121.31|0
1639129500000|2021-12-10 09:45:00|123.81|121.61|123.68|121.48|123.85|121.65|123.59|121.39|0
1639129800000|2021-12-10 09:50:00|123.59|121.39|123.67|121.47|123.85|121.65|123.25|121.05|0
1639130100000|2021-12-10 09:55:00|123.59|121.39|123.24|121.04|123.84|121.64|123.24|121.04|0
1639130400000|2021-12-10 10:00:00|123.16|120.96|123.58|121.38|123.58|121.38|123.15|120.95|0
1639130700000|2021-12-10 10:05:00|123.54|121.34|123.41|121.21|123.75|121.55|123.41|121.21|0
1639131000000|2021-12-10 10:10:00|123.45|121.25|124.01|121.81|124.01|121.81|123.32|121.12|0
1639131300000|2021-12-10 10:15:00|124|121.8|123.92|121.72|124|121.8|123.66|121.46|0
1639131600000|2021-12-10 10:20:00|123.87|121.67|123.74|121.54|123.92|121.72|123.4|121.2|0
1639131900000|2021-12-10 10:25:00|123.65|121.45|123.57|121.37|123.83|121.63|123.57|121.37|0
1639132200000|2021-12-10 10:30:00|123.65|121.45|123.22|121.02|123.74|121.54|123.22|121.02|0
1639132500000|2021-12-10 10:35:00|123.13|120.93|124.14|121.94|125.04|122.84|123.13|120.93|0
1639132800000|2021-12-10 10:40:00|124.31|122.11|123.33|121.13|124.44|122.24|123.16|120.96|0
1639133100000|2021-12-10 10:45:00|123.42|121.22|123.16|120.96|123.5|121.3|123.12|120.92|0
1639133400000|2021-12-10 10:50:00|123.33|121.13|123.24|121.04|123.76|121.56|123.24|121.04|0
1639133700000|2021-12-10 10:55:00|123.29|121.09|123.15|120.95|123.58|121.38|123.07|120.87|0
1639134000000|2021-12-10 11:00:00|123.24|121.04|122.72|120.52|123.24|121.04|122.72|120.52|0
1639134300000|2021-12-10 11:05:00|122.81|120.61|122.03|119.83|122.85|120.65|121.95|119.75|0
1639134600000|2021-12-10 11:10:00|121.95|119.75|122.03|119.83|122.2|120|121.95|119.75|0
1639134900000|2021-12-10 11:15:00|122.12|119.92|122.11|119.91|122.28|120.08|121.78|119.58|0
1639135200000|2021-12-10 11:20:00|122.03|119.83|121.85|119.65|122.03|119.83|121.77|119.57|0
1639135500000|2021-12-10 11:25:00|121.77|119.57|121.34|119.14|121.77|119.57|121.26|119.06|0
1639135800000|2021-12-10 11:30:00|121.39|119.19|121.76|119.56|121.94|119.74|121.34|119.14|0
1639136100000|2021-12-10 11:35:00|121.68|119.48|121.34|119.14|121.68|119.48|121.25|119.05|0
1639136400000|2021-12-10 11:40:00|121.42|119.22|120.91|118.71|121.42|119.22|120.66|118.46|0
1639136700000|2021-12-10 11:45:00|120.82|118.62|120.57|118.37|121.16|118.96|120.57|118.37|0
1639137000000|2021-12-10 11:50:00|120.61|118.41|119.51|117.31|120.74|118.54|119.43|117.23|0
1639137300000|2021-12-10 11:55:00|119.64|117.44|120.1|117.9|120.1|117.9|119.42|117.22|0
1639137600000|2021-12-10 12:00:00|120.18|117.98|120.52|118.32|120.6|118.4|119.93|117.73|0
1639137900000|2021-12-10 12:05:00|120.56|118.36|121.02|118.82|121.02|118.82|120.52|118.32|0
1639138200000|2021-12-10 12:10:00|120.98|118.78|121.44|119.24|121.53|119.33|120.85|118.65|0
1639138500000|2021-12-10 12:15:00|121.4|119.2|121.44|119.24|121.78|119.58|121.27|119.07|0
1639138800000|2021-12-10 12:20:00|121.53|119.33|120.84|118.64|121.53|119.33|120.76|118.56|0
1639139100000|2021-12-10 12:25:00|120.93|118.73|120.75|118.55|121.18|118.98|120.67|118.47|0
1639139400000|2021-12-10 12:30:00|120.71|118.51|121.35|119.15|121.39|119.19|120.67|118.47|0
1639139700000|2021-12-10 12:35:00|121.43|119.23|121.26|119.06|121.52|119.32|121.17|118.97|0
1639140000000|2021-12-10 12:40:00|121.3|119.1|121.6|119.4|121.6|119.4|121.26|119.06|0
1639140300000|2021-12-10 12:45:00|121.68|119.48|121.85|119.65|122.15|119.95|121.68|119.48|0
1639140600000|2021-12-10 12:50:00|121.76|119.56|121.72|119.52|121.93|119.73|121.67|119.47|0
1639140900000|2021-12-10 12:55:00|121.76|119.56|121.76|119.56|121.93|119.73|121.67|119.47|0
1639141200000|2021-12-10 13:00:00|121.8|119.6|121.92|119.72|122.18|119.98|121.67|119.47|0
1639141500000|2021-12-10 13:05:00|121.88|119.68|122.01|119.81|122.18|119.98|121.84|119.64|0
1639141800000|2021-12-10 13:10:00|121.92|119.72|122|119.8|122.35|120.15|121.92|119.72|0
1639142100000|2021-12-10 13:15:00|121.92|119.72|120.21|118.01|121.92|119.72|120.13|117.93|0
1639142400000|2021-12-10 13:20:00|120.13|117.93|121.4|119.2|121.57|119.37|120.13|117.93|0
1639142700000|2021-12-10 13:25:00|121.31|119.11|121.35|119.15|121.48|119.28|120.97|118.77|0
1639143000000|2021-12-10 13:30:00|121.44|119.24|113.65|111.45|121.57|119.37|113.32|111.12|0
1639143300000|2021-12-10 13:35:00|113.15|110.95|112.68|110.48|113.63|111.43|109.94|107.74|0
1639143600000|2021-12-10 13:40:00|112.64|110.44|112.56|110.36|113.45|111.25|111.83|109.63|0
1639143900000|2021-12-10 13:45:00|112.72|110.52|113.37|111.17|113.86|111.66|112.48|110.28|0
1639144200000|2021-12-10 13:50:00|113.45|111.25|113.69|111.49|113.94|111.74|112.96|110.76|0
1639144500000|2021-12-10 13:55:00|113.77|111.57|113.36|111.16|113.85|111.65|113.12|110.92|0
1639144800000|2021-12-10 14:00:00|113.2|111|113.36|111.16|113.44|111.24|112.87|110.67|0
1639145100000|2021-12-10 14:05:00|113.44|111.24|114.25|112.05|114.25|112.05|113.19|110.99|0
1639145400000|2021-12-10 14:10:00|114.17|111.97|113.76|111.56|114.33|112.13|113.6|111.4|0
1639145700000|2021-12-10 14:15:00|113.68|111.48|114|111.8|114.25|112.05|113.68|111.48|0
1639146000000|2021-12-10 14:20:00|114.08|111.88|113.75|111.55|114.41|112.21|113.59|111.39|0
1639146300000|2021-12-10 14:25:00|113.83|111.63|114.98|112.78|115.15|112.95|113.75|111.55|0
1639146600000|2021-12-10 14:30:00|114.73|112.53|112.87|110.67|114.92|112.72|112.87|110.67|0
1639146900000|2021-12-10 14:35:00|112.71|110.51|111.89|109.69|113.93|111.73|111.41|109.21|0
1639147200000|2021-12-10 14:40:00|111.97|109.77|114.09|111.89|114.26|112.06|111.41|109.21|0
1639147500000|2021-12-10 14:45:00|113.84|111.64|116.16|113.96|116.41|114.21|113.35|111.15|0
1639147800000|2021-12-10 14:50:00|116.08|113.88|115.41|113.21|116.49|114.29|114.46|112.26|0
1639148100000|2021-12-10 14:55:00|115.49|113.29|117.79|115.59|118.46|116.26|115.16|112.96|0
1639148400000|2021-12-10 15:00:00|117.92|115.72|117.79|115.59|118.08|115.88|115.54|113.34|0
1639148700000|2021-12-10 15:05:00|117.87|115.67|116.44|114.24|118.12|115.92|115.95|113.75|0
1639149000000|2021-12-10 15:10:00|116.03|113.83|117.03|114.83|118.12|115.92|116.03|113.83|0
1639149300000|2021-12-10 15:15:00|117.11|114.91|112.7|110.5|117.53|115.33|112.45|110.25|0
1639149600000|2021-12-10 15:20:00|112.62|110.42|113.27|111.07|113.6|111.4|112.29|110.09|0
1639149900000|2021-12-10 15:25:00|113.43|111.23|112.61|110.41|114.01|111.81|112.61|110.41|0
1639150200000|2021-12-10 15:30:00|112.45|110.25|116.97|114.77|117.47|115.27|112.2|110|0
1639150500000|2021-12-10 15:35:00|117.05|114.85|118.77|116.57|119.28|117.08|116.97|114.77|0
1639150800000|2021-12-10 15:40:00|118.94|116.74|119.11|116.91|119.7|117.5|118.44|116.24|0
1639151100000|2021-12-10 15:45:00|119.28|117.08|120.98|118.78|120.98|118.78|118.94|116.74|0
1639151400000|2021-12-10 15:50:00|120.81|118.61|119.87|117.67|121.15|118.95|119.44|117.24|0
1639151700000|2021-12-10 15:55:00|119.78|117.58|119.01|116.81|120.29|118.09|118.85|116.65|0
1639152000000|2021-12-10 16:00:00|118.93|116.73|120.8|118.6|120.8|118.6|118.68|116.48|0
1639152300000|2021-12-10 16:05:00|120.71|118.51|124.73|122.53|125.34|123.14|119.61|117.41|0
1639152600000|2021-12-10 16:10:00|124.47|122.27|123.42|121.22|125.08|122.88|123.42|121.22|0
1639152900000|2021-12-10 16:15:00|123.86|121.66|122.56|120.36|124.2|122|121.96|119.76|0
1639153200000|2021-12-10 16:20:00|122.73|120.53|120.72|118.52|122.9|120.7|120.55|118.35|0
1639153500000|2021-12-10 16:25:00|121.15|118.95|120.56|118.36|121.15|118.95|119.27|117.07|0
1639153800000|2021-12-10 16:30:00|120.52|118.32|120.57|118.37|120.91|118.71|119.72|117.52|0
1639154100000|2021-12-10 16:35:00|120.48|118.28|119.97|117.77|121.08|118.88|119.37|117.17|0
1639154400000|2021-12-10 16:40:00|120.05|117.85|118.02|115.82|120.39|118.19|117.94|115.74|0
1639154700000|2021-12-10 16:45:00|117.94|115.74|117.02|114.82|117.94|115.74|116.69|114.49|0
1639155000000|2021-12-10 16:50:00|117.27|115.07|117.85|115.65|118.02|115.82|116.52|114.32|0
1639155300000|2021-12-10 16:55:00|117.68|115.48|117.26|115.06|118.27|116.07|117.09|114.89|0
1639155600000|2021-12-10 17:00:00|117.01|114.81|117.84|115.64|118.35|116.15|117.01|114.81|0
1639155900000|2021-12-10 17:05:00|117.59|115.39|116.59|114.39|118.27|116.07|115.51|113.31|0
1639156200000|2021-12-10 17:10:00|116.38|114.18|116.42|114.22|116.67|114.47|115.67|113.47|0
1639156500000|2021-12-10 17:15:00|116.33|114.13|117.33|115.13|117.5|115.3|116|113.8|0
1639156800000|2021-12-10 17:20:00|117|114.8|116.33|114.13|117.67|115.47|116.33|114.13|0
1639157100000|2021-12-10 17:25:00|116.49|114.29|116.95|114.75|117.07|114.87|115.74|113.54|0
1639157400000|2021-12-10 17:30:00|116.91|114.71|118.16|115.96|118.42|116.22|116.66|114.46|0
1639157700000|2021-12-10 17:35:00|118.08|115.88|118.66|116.46|119|116.8|117.66|115.46|0
1639158000000|2021-12-10 17:40:00|118.75|116.55|118.49|116.29|118.92|116.72|118.07|115.87|0
1639158300000|2021-12-10 17:45:00|118.58|116.38|116.89|114.69|118.91|116.71|116.81|114.61|0
1639158600000|2021-12-10 17:50:00|117.06|114.86|116.47|114.27|117.06|114.86|116.47|114.27|0
1639158900000|2021-12-10 17:55:00|116.56|114.36|115.01|112.81|116.81|114.61|115.01|112.81|0
1639159200000|2021-12-10 18:00:00|115.09|112.89|114.01|111.81|115.67|113.47|113.77|111.57|0
1639159500000|2021-12-10 18:05:00|113.97|111.77|113.6|111.4|114.43|112.23|113.27|111.07|0
1639159800000|2021-12-10 18:10:00|113.52|111.32|113.68|111.48|114.01|111.81|113.35|111.15|0
1639160100000|2021-12-10 18:15:00|113.76|111.56|113.35|111.15|114.09|111.89|113.27|111.07|0
1639160400000|2021-12-10 18:20:00|113.43|111.23|114.33|112.13|114.46|112.26|113.43|111.23|0
1639160700000|2021-12-10 18:25:00|114.25|112.05|113.75|111.55|114.49|112.29|113.59|111.39|0
1639161000000|2021-12-10 18:30:00|113.79|111.59|114.08|111.88|114.41|112.21|113.59|111.39|0
1639161300000|2021-12-10 18:35:00|113.99|111.79|114.4|112.2|114.98|112.78|113.95|111.75|0
1639161600000|2021-12-10 18:40:00|114.49|112.29|114.48|112.28|114.81|112.61|114.32|112.12|0
1639161900000|2021-12-10 18:45:00|114.4|112.2|114.98|112.78|115.14|112.94|114.32|112.12|0
1639162200000|2021-12-10 18:50:00|115.06|112.86|114.15|111.95|115.14|112.94|114.06|111.86|0
1639162500000|2021-12-10 18:55:00|114.23|112.03|113.65|111.45|114.39|112.19|113.49|111.29|0
1639162800000|2021-12-10 19:00:00|113.57|111.37|114.06|111.86|114.39|112.19|113.32|111.12|0
1639163100000|2021-12-10 19:05:00|113.98|111.78|114.3|112.1|114.47|112.27|113.73|111.53|0
1639163400000|2021-12-10 19:10:00|114.22|112.02|113.8|111.6|114.47|112.27|113.72|111.52|0
1639163700000|2021-12-10 19:15:00|113.85|111.65|113.31|111.11|114.21|112.01|113.31|111.11|0
1639164000000|2021-12-10 19:20:00|113.39|111.19|113.14|110.94|113.39|111.19|112.98|110.78|0
1639164300000|2021-12-10 19:25:00|113.22|111.02|113.14|110.94|113.72|111.52|112.98|110.78|0
1639164600000|2021-12-10 19:30:00|113.06|110.86|114.37|112.17|114.66|112.46|112.65|110.45|0
1639164900000|2021-12-10 19:35:00|114.12|111.92|114.04|111.84|114.53|112.33|113.71|111.51|0
1639165200000|2021-12-10 19:40:00|113.87|111.67|114.28|112.08|114.28|112.08|113.79|111.59|0
1639165500000|2021-12-10 19:45:00|114.11|111.91|114.19|111.99|114.52|112.32|113.87|111.67|0
1639165800000|2021-12-10 19:50:00|114.36|112.16|115.27|113.07|115.35|113.15|114.11|111.91|0
1639166100000|2021-12-10 19:55:00|115.18|112.98|115.68|113.48|116.01|113.81|114.77|112.57|0
1639166400000|2021-12-10 20:00:00|115.81|113.61|116.26|114.06|116.34|114.14|115.01|112.81|0
1639166700000|2021-12-10 20:05:00|116.18|113.98|114.68|112.48|116.43|114.23|114.35|112.15|0
1639167000000|2021-12-10 20:10:00|114.76|112.56|114.43|112.23|114.93|112.73|114.18|111.98|0
1639167300000|2021-12-10 20:15:00|114.67|112.47|113.85|111.65|114.76|112.56|113.85|111.65|0
1639167600000|2021-12-10 20:20:00|113.93|111.73|112.94|110.74|114.01|111.81|112.61|110.41|0
1639167900000|2021-12-10 20:25:00|112.86|110.66|112.94|110.74|113.27|111.07|112.69|110.49|0
1639168200000|2021-12-10 20:30:00|112.86|110.66|111.47|109.27|112.94|110.74|111.47|109.27|0
1639168500000|2021-12-10 20:35:00|111.55|109.35|111.71|109.51|112.12|109.92|111.31|109.11|0
1639168800000|2021-12-10 20:40:00|111.79|109.59|111.3|109.1|111.79|109.59|111.22|109.02|0
1639169100000|2021-12-10 20:45:00|111.22|109.02|110.83|108.63|112.9|110.7|110.2|108|0
1639169400000|2021-12-10 20:50:00|110.87|108.67|110.27|108.07|110.87|108.67|109.63|107.43|0
1639169700000|2021-12-10 20:55:00|110.19|107.99|109.46|107.26|110.59|108.39|108.75|106.55|0
1639170000000|2021-12-10 21:00:00|109.15|106.95|109.14|106.94|109.99|107.79|108.98|106.78|0
1639170300000|2021-12-10 21:05:00|109.06|106.86|109.02|106.82|109.38|107.18|108.9|106.7|0
1639170600000|2021-12-10 21:10:00|109.14|106.94|109.14|106.94|109.14|106.94|109.06|106.86|0
1639382700000|2021-12-13 08:05:00|107.15|104.95|107.7|105.5|107.7|105.5|106.72|104.52|0
1639383000000|2021-12-13 08:10:00|107.54|105.34|106.99|104.79|107.54|105.34|106.64|104.44|0
1639383300000|2021-12-13 08:15:00|106.83|104.63|106.21|104.01|107.14|104.94|106.17|103.97|0
1639383600000|2021-12-13 08:20:00|106.17|103.97|105.74|103.54|106.44|104.24|105.58|103.38|0
1639383900000|2021-12-13 08:25:00|105.81|103.61|105.89|103.69|106.2|104|105.74|103.54|0
1639384200000|2021-12-13 08:30:00|105.97|103.77|105.42|103.22|106.28|104.08|105.27|103.07|0
1639384500000|2021-12-13 08:35:00|105.23|103.03|105.26|103.06|105.57|103.37|105.19|102.99|0
1639384800000|2021-12-13 08:40:00|105.42|103.22|105.49|103.29|105.69|103.49|105.26|103.06|0
1639385100000|2021-12-13 08:45:00|105.46|103.26|105.33|103.13|105.53|103.33|105.26|103.06|0
1639385400000|2021-12-13 08:50:00|105.41|103.21|105.18|102.98|105.57|103.37|104.87|102.67|0
1639385700000|2021-12-13 08:55:00|105.25|103.05|105.95|103.75|105.99|103.79|105.25|103.05|0
1639386000000|2021-12-13 09:00:00|106.07|103.87|105.17|102.97|106.26|104.06|105.17|102.97|0
1639386300000|2021-12-13 09:05:00|105.21|103.01|105.52|103.32|105.63|103.43|105.06|102.86|0
1639386600000|2021-12-13 09:10:00|105.55|103.35|104.51|102.31|105.55|103.35|104.4|102.2|0
1639386900000|2021-12-13 09:15:00|104.47|102.27|104.32|102.12|104.47|102.27|104.16|101.96|0
1639387200000|2021-12-13 09:20:00|104.35|102.15|104.24|102.04|104.47|102.27|104.08|101.88|0
1639387500000|2021-12-13 09:25:00|104.31|102.11|104.23|102.03|104.46|102.26|104.23|102.03|0
1639387800000|2021-12-13 09:30:00|104.16|101.96|104.15|101.95|104.23|102.03|103.73|101.53|0
1639388100000|2021-12-13 09:35:00|104.12|101.92|104.46|102.26|104.46|102.26|104|101.8|0
1639388400000|2021-12-13 09:40:00|104.5|102.3|104.53|102.33|104.53|102.33|104.3|102.1|0
1639388700000|2021-12-13 09:45:00|104.45|102.25|104.37|102.17|104.72|102.52|104.3|102.1|0
1639389000000|2021-12-13 09:50:00|104.41|102.21|104.6|102.4|104.83|102.63|104.37|102.17|0
1639389300000|2021-12-13 09:55:00|104.68|102.48|104.56|102.36|104.91|102.71|104.52|102.32|0
1639389600000|2021-12-13 10:00:00|104.52|102.32|104.29|102.09|104.56|102.36|104.13|101.93|0
1639389900000|2021-12-13 10:05:00|104.25|102.05|104.67|102.47|104.75|102.55|104.17|101.97|0
1639390200000|2021-12-13 10:10:00|104.74|102.54|105.2|103|105.36|103.16|104.67|102.47|0
1639390500000|2021-12-13 10:15:00|105.28|103.08|105.63|103.43|105.74|103.54|105.28|103.08|0
1639390800000|2021-12-13 10:20:00|105.55|103.35|105.51|103.31|105.59|103.39|105.2|103|0
1639391100000|2021-12-13 10:25:00|105.7|103.5|105.35|103.15|106.09|103.89|105.35|103.15|0
1639391400000|2021-12-13 10:30:00|105.27|103.07|105.5|103.3|105.5|103.3|105.27|103.07|0
1639391700000|2021-12-13 10:35:00|105.58|103.38|105.03|102.83|105.58|103.38|104.96|102.76|0
1639392000000|2021-12-13 10:40:00|104.96|102.76|104.64|102.44|105.03|102.83|104.57|102.37|0
1639392300000|2021-12-13 10:45:00|104.57|102.37|104.64|102.44|104.72|102.52|104.49|102.29|0
1639392600000|2021-12-13 10:50:00|104.87|102.67|105.02|102.82|105.18|102.98|104.79|102.59|0
1639392900000|2021-12-13 10:55:00|105.1|102.9|104.94|102.74|105.33|103.13|104.94|102.74|0
1639393200000|2021-12-13 11:00:00|104.87|102.67|104.4|102.2|104.94|102.74|104.33|102.13|0
1639393500000|2021-12-13 11:05:00|104.32|102.12|104.4|102.2|104.48|102.28|104.17|101.97|0
1639393800000|2021-12-13 11:10:00|104.32|102.12|103.86|101.66|104.4|102.2|103.55|101.35|0
1639394100000|2021-12-13 11:15:00|103.94|101.74|104.24|102.04|104.24|102.04|103.78|101.58|0
1639394400000|2021-12-13 11:20:00|104.32|102.12|104.31|102.11|104.47|102.27|104.08|101.88|0
1639394700000|2021-12-13 11:25:00|104.39|102.19|104.54|102.34|104.54|102.34|104.23|102.03|0
1639395000000|2021-12-13 11:30:00|104.62|102.42|104.77|102.57|104.77|102.57|104.54|102.34|0
1639395300000|2021-12-13 11:35:00|104.73|102.53|104.61|102.41|105.81|103.61|104.53|102.33|0
1639395600000|2021-12-13 11:40:00|104.69|102.49|105.22|103.02|105.22|103.02|104.23|102.03|0
1639395900000|2021-12-13 11:45:00|105.26|103.06|105.76|103.56|106|103.8|105.22|103.02|0
1639396200000|2021-12-13 11:50:00|105.68|103.48|105.53|103.33|105.76|103.56|105.22|103.02|0
1639396500000|2021-12-13 11:55:00|105.45|103.25|105.21|103.01|105.45|103.25|105.14|102.94|0
1639396800000|2021-12-13 12:00:00|105.68|103.48|106.22|104.02|106.61|104.41|105.68|103.48|0
1639397100000|2021-12-13 12:05:00|106.14|103.94|105.94|103.74|106.29|104.09|105.83|103.63|0
1639397400000|2021-12-13 12:10:00|105.98|103.78|106.13|103.93|106.21|104.01|105.9|103.7|0
1639397700000|2021-12-13 12:15:00|106.1|103.9|106.68|104.48|106.68|104.48|105.98|103.78|0
1639398000000|2021-12-13 12:20:00|106.75|104.55|105.66|103.46|106.75|104.55|105.51|103.31|0
1639398300000|2021-12-13 12:25:00|105.58|103.38|106.28|104.08|106.36|104.16|105.55|103.35|0
1639398600000|2021-12-13 12:30:00|106.36|104.16|106.2|104|106.43|104.23|106.04|103.84|0
1639398900000|2021-12-13 12:35:00|106.12|103.92|105.96|103.76|106.2|104|105.92|103.72|0
1639399200000|2021-12-13 12:40:00|106.04|103.84|105.8|103.6|106.27|104.07|105.8|103.6|0
1639399500000|2021-12-13 12:45:00|105.88|103.68|106.42|104.22|106.66|104.46|105.73|103.53|0
1639399800000|2021-12-13 12:50:00|106.34|104.14|106.73|104.53|106.73|104.53|106.19|103.99|0
1639400100000|2021-12-13 12:55:00|106.81|104.61|106.73|104.53|106.96|104.76|106.65|104.45|0
1639400400000|2021-12-13 13:00:00|106.65|104.45|106.8|104.6|106.88|104.68|106.34|104.14|0
1639400700000|2021-12-13 13:05:00|106.88|104.68|106.72|104.52|107.12|104.92|106.72|104.52|0
1639401000000|2021-12-13 13:10:00|106.64|104.44|106.17|103.97|106.64|104.44|106.17|103.97|0
1639401300000|2021-12-13 13:15:00|106.41|104.21|107.11|104.91|107.18|104.98|106.25|104.05|0
1639401600000|2021-12-13 13:20:00|107.03|104.83|106.63|104.43|107.18|104.98|106.63|104.43|0
1639401900000|2021-12-13 13:25:00|106.67|104.47|106.4|104.2|106.67|104.47|106.4|104.2|0
1639402200000|2021-12-13 13:30:00|106.47|104.27|106.32|104.12|106.47|104.27|106.01|103.81|0
1639402500000|2021-12-13 13:35:00|106.24|104.04|106.08|103.88|106.39|104.19|106.08|103.88|0
1639402800000|2021-12-13 13:40:00|106.16|103.96|106.54|104.34|106.54|104.34|105.84|103.64|0
1639403100000|2021-12-13 13:45:00|106.46|104.26|106.7|104.5|106.93|104.73|106.46|104.26|0
1639403400000|2021-12-13 13:50:00|106.77|104.57|107.01|104.81|107.16|104.96|106.62|104.42|0
1639403700000|2021-12-13 13:55:00|107.16|104.96|107.24|105.04|107.24|105.04|106.92|104.72|0
1639404000000|2021-12-13 14:00:00|107.2|105|108.18|105.98|108.18|105.98|107.16|104.96|0
1639404300000|2021-12-13 14:05:00|108.1|105.9|107.39|105.19|108.1|105.9|107.31|105.11|0
1639404600000|2021-12-13 14:10:00|107.47|105.27|108.17|105.97|108.25|106.05|107.23|105.03|0
1639404900000|2021-12-13 14:15:00|108.09|105.89|108.48|106.28|108.48|106.28|107.86|105.66|0
1639405200000|2021-12-13 14:20:00|108.45|106.25|109.12|106.92|109.19|106.99|108.17|105.97|0
1639405500000|2021-12-13 14:25:00|109.16|106.96|110.87|108.67|110.95|108.75|109.16|106.96|0
1639405800000|2021-12-13 14:30:00|111.03|108.83|113.86|111.66|113.86|111.66|108.78|106.58|0
1639406100000|2021-12-13 14:35:00|114.27|112.07|115.42|113.22|115.67|113.47|112.4|110.2|0
1639406400000|2021-12-13 14:40:00|115.34|113.14|114.02|111.82|115.42|113.22|113.29|111.09|0
1639406700000|2021-12-13 14:45:00|114.51|112.31|115.91|113.71|116.41|114.21|114.1|111.9|0
1639407000000|2021-12-13 14:50:00|116.32|114.12|117.32|115.12|118.24|116.04|116.15|113.95|0
1639407300000|2021-12-13 14:55:00|117.65|115.45|117.15|114.95|117.74|115.54|115.65|113.45|0
1639407600000|2021-12-13 15:00:00|117.36|115.16|118.85|116.65|119.61|117.41|117.23|115.03|0
1639407900000|2021-12-13 15:05:00|118.77|116.57|118.09|115.89|119.02|116.82|117.51|115.31|0
1639408200000|2021-12-13 15:10:00|118.6|116.4|116.8|114.6|119.1|116.9|116.34|114.14|0
1639408500000|2021-12-13 15:15:00|116.67|114.47|117.34|115.14|117.42|115.22|116.1|113.9|0
1639408800000|2021-12-13 15:20:00|117.09|114.89|119.93|117.73|120.44|118.24|116.92|114.72|0
1639409100000|2021-12-13 15:25:00|120.02|117.82|121.38|119.18|122.75|120.55|119.6|117.4|0
1639409400000|2021-12-13 15:30:00|121.46|119.26|121.76|119.56|123.09|120.89|118.94|116.74|0
1639409700000|2021-12-13 15:35:00|121.42|119.22|120.52|118.32|121.63|119.43|118.99|116.79|0
1639410000000|2021-12-13 15:40:00|120.48|118.28|120.6|118.4|121.38|119.18|119.67|117.47|0
1639410300000|2021-12-13 15:45:00|120.95|118.75|118.99|116.79|120.95|118.75|118.65|116.45|0
1639410600000|2021-12-13 15:50:00|118.73|116.53|119.83|117.63|120.09|117.89|118.06|115.86|0
1639410900000|2021-12-13 15:55:00|119.75|117.55|120.25|118.05|121.11|118.91|119.66|117.46|0
1639411200000|2021-12-13 16:00:00|120.51|118.31|122.14|119.94|122.66|120.46|119.66|117.46|0
1639411500000|2021-12-13 16:05:00|121.96|119.76|121.02|118.82|122.14|119.94|120.25|118.05|0
1639411800000|2021-12-13 16:10:00|121.27|119.07|122.13|119.93|122.78|120.58|120.33|118.13|0
1639412100000|2021-12-13 16:15:00|121.87|119.67|122.86|120.66|123.25|121.05|121.18|118.98|0
1639412400000|2021-12-13 16:20:00|122.73|120.53|123.42|121.22|123.42|121.22|122.21|120.01|0
1639412700000|2021-12-13 16:25:00|123.34|121.14|123.06|120.86|123.76|121.56|121.65|119.45|0
1639413000000|2021-12-13 16:30:00|123.15|120.95|122.28|120.08|123.75|121.55|121.67|119.47|0
1639413300000|2021-12-13 16:35:00|122.36|120.16|122.45|120.25|122.71|120.51|121.24|119.04|0
1639413600000|2021-12-13 16:40:00|122.36|120.16|121.92|119.72|122.36|120.16|121.07|118.87|0
1639413900000|2021-12-13 16:45:00|121.84|119.64|122.79|120.59|122.79|120.59|121.32|119.12|0
1639414200000|2021-12-13 16:50:00|122.7|120.5|123.48|121.28|123.74|121.54|122.35|120.15|0
1639414500000|2021-12-13 16:55:00|123.39|121.19|121.74|119.54|123.74|121.54|121.57|119.37|0
1639414800000|2021-12-13 17:00:00|122.09|119.89|122|119.8|123.73|121.53|121.91|119.71|0
1639415100000|2021-12-13 17:05:00|121.91|119.71|120.45|118.25|122.43|120.23|120.28|118.08|0
1639415400000|2021-12-13 17:10:00|120.53|118.33|120.1|117.9|120.87|118.67|119.68|117.48|0
1639415700000|2021-12-13 17:15:00|120.02|117.82|120.96|118.76|121.04|118.84|120.02|117.82|0
1639416000000|2021-12-13 17:20:00|121.04|118.84|120.35|118.15|121.04|118.84|120.27|118.07|0
1639416300000|2021-12-13 17:25:00|120.18|117.98|119.92|117.72|120.44|118.24|119.76|117.56|0
1639416600000|2021-12-13 17:30:00|120.01|117.81|120.18|117.98|120.43|118.23|119.67|117.47|0
1639416900000|2021-12-13 17:35:00|120.26|118.06|118.38|116.18|121.08|118.88|118.29|116.09|0
1639417200000|2021-12-13 17:40:00|118.46|116.26|118.54|116.34|119.06|116.86|118.38|116.18|0
1639417500000|2021-12-13 17:45:00|118.8|116.6|120.07|117.87|120.07|117.87|118.8|116.6|0
1639417800000|2021-12-13 17:50:00|119.99|117.79|120.84|118.64|121.02|118.82|119.73|117.53|0
1639418100000|2021-12-13 17:55:00|120.76|118.56|120.15|117.95|121.19|118.99|120.07|117.87|0
1639418400000|2021-12-13 18:00:00|120.32|118.12|119.72|117.52|120.92|118.72|119.04|116.84|0
1639418700000|2021-12-13 18:05:00|119.64|117.44|120.15|117.95|120.15|117.95|119.38|117.18|0
1639419000000|2021-12-13 18:10:00|120.06|117.86|120.06|117.86|120.49|118.29|119.8|117.6|0
1639419300000|2021-12-13 18:15:00|120.23|118.03|119.97|117.77|120.83|118.63|119.8|117.6|0
1639419600000|2021-12-13 18:20:00|119.8|117.6|120.22|118.02|120.74|118.54|119.71|117.51|0
1639419900000|2021-12-13 18:25:00|120.31|118.11|120.39|118.19|120.82|118.62|120.14|117.94|0
1639420200000|2021-12-13 18:30:00|120.13|117.93|121.33|119.13|121.94|119.74|120.13|117.93|0
1639420500000|2021-12-13 18:35:00|121.42|119.22|121.68|119.48|121.76|119.56|120.9|118.7|0
1639420800000|2021-12-13 18:40:00|121.59|119.39|120.04|117.84|121.68|119.48|119.78|117.58|0
1639421100000|2021-12-13 18:45:00|120.12|117.92|120.98|118.78|120.98|118.78|120.12|117.92|0
1639421400000|2021-12-13 18:50:00|120.89|118.69|119.26|117.06|120.89|118.69|119.18|116.98|0
1639421700000|2021-12-13 18:55:00|119.43|117.23|119.43|117.23|119.86|117.66|119.09|116.89|0
1639422000000|2021-12-13 19:00:00|119.6|117.4|119.94|117.74|120.63|118.43|119.43|117.23|0
1639422300000|2021-12-13 19:05:00|119.85|117.65|119.08|116.88|120.11|117.91|119.08|116.88|0
1639422600000|2021-12-13 19:10:00|119.17|116.97|119.16|116.96|119.25|117.05|118.66|116.46|0
1639422900000|2021-12-13 19:15:00|119.08|116.88|119.16|116.96|119.5|117.3|119.08|116.88|0
1639423200000|2021-12-13 19:20:00|119.08|116.88|117.89|115.69|119.16|116.96|117.72|115.52|0
1639423500000|2021-12-13 19:25:00|117.97|115.77|118.81|116.61|119.24|117.04|117.8|115.6|0
1639423800000|2021-12-13 19:30:00|118.73|116.53|118.39|116.19|119.58|117.38|118.39|116.19|0
1639424100000|2021-12-13 19:35:00|118.43|116.23|118.81|116.61|119.06|116.86|118.3|116.1|0
1639424400000|2021-12-13 19:40:00|118.72|116.52|118.97|116.77|119.02|116.82|118.47|116.27|0
1639424700000|2021-12-13 19:45:00|118.89|116.69|119.31|117.11|119.48|117.28|118.72|116.52|0
1639425000000|2021-12-13 19:50:00|119.23|117.03|118.63|116.43|119.31|117.11|118.63|116.43|0
1639425300000|2021-12-13 19:55:00|118.54|116.34|117.95|115.75|118.71|116.51|117.95|115.75|0
1639425600000|2021-12-13 20:00:00|118.03|115.83|116.94|114.74|118.03|115.83|116.94|114.74|0
1639425900000|2021-12-13 20:05:00|117.1|114.9|118.7|116.5|118.7|116.5|116.68|114.48|0
1639426200000|2021-12-13 20:10:00|118.62|116.42|117.52|115.32|118.87|116.67|117.35|115.15|0
1639426500000|2021-12-13 20:15:00|117.43|115.23|118.27|116.07|118.7|116.5|117.01|114.81|0
1639426800000|2021-12-13 20:20:00|118.1|115.9|118.1|115.9|119.12|116.92|117.93|115.73|0
1639427100000|2021-12-13 20:25:00|118.02|115.82|119.2|117|119.2|117|117.85|115.65|0
1639427400000|2021-12-13 20:30:00|119.29|117.09|117.84|115.64|119.29|117.09|117.84|115.64|0
1639427700000|2021-12-13 20:35:00|117.93|115.73|117.75|115.55|118.09|115.89|116.83|114.63|0
1639428000000|2021-12-13 20:40:00|117.92|115.72|118.43|116.23|118.43|116.23|116.99|114.79|0
1639428300000|2021-12-13 20:45:00|118.26|116.06|119.44|117.24|119.44|117.24|117.5|115.3|0
1639428600000|2021-12-13 20:50:00|120.04|117.84|122.5|120.3|122.5|120.3|119.46|117.26|0
1639428900000|2021-12-13 20:55:00|122.67|120.47|123.63|121.43|124.25|122.05|122.06|119.86|0
1639429200000|2021-12-13 21:00:00|122.84|120.64|124.73|122.53|125.96|123.76|122.79|120.59|0
1639429500000|2021-12-13 21:05:00|124.64|122.44|124.11|121.91|125.25|123.05|124.11|121.91|0
1639429800000|2021-12-13 21:10:00|124.2|122|123.67|121.47|124.55|122.35|123.41|121.21|0
1639430100000|2021-12-13 21:15:00|124.31|121.71|123.87|121.27|124.57|121.97|123.83|121.23|0
1639430400000|2021-12-13 21:20:00|124.04|121.44|124.56|121.96|124.56|121.96|123.78|121.18|0
1639430700000|2021-12-13 21:25:00|124.48|121.88|124.39|121.79|124.74|122.14|124.12|121.52|0
1639431000000|2021-12-13 21:30:00|124.3|121.7|124.38|121.78|124.39|121.79|123.95|121.35|0
1639431300000|2021-12-13 21:35:00|124.47|121.87|123.77|121.17|124.47|121.87|123.77|121.17|0
1639431600000|2021-12-13 21:40:00|123.68|121.08|123.76|121.16|123.85|121.25|123.59|120.99|0
1639431900000|2021-12-13 21:45:00|123.59|120.99|122.8|120.2|123.59|120.99|122.72|120.12|0
1639432200000|2021-12-13 21:50:00|122.72|120.12|123.15|120.55|123.58|120.98|122.72|120.12|0
1639432500000|2021-12-13 21:55:00|123.06|120.46|123.36|120.76|123.49|120.89|123.06|120.46|0
1639432800000|2021-12-13 22:00:00|123.35|120.75|123.36|120.76|123.36|120.76|123.33|120.73|0
1639433100000|2021-12-13 22:05:00|123.41|120.81|123.51|120.91|123.61|121.01|123.41|120.81|0
1639433400000|2021-12-13 22:10:00|123.5|120.9|123.35|120.75|123.56|120.96|123.34|120.74|0
1639433700000|2021-12-13 22:15:00|123.33|120.73|123.39|120.79|123.39|120.79|123.33|120.73|0
1639434000000|2021-12-13 22:20:00|123.38|120.78|123.4|120.8|123.47|120.87|123.38|120.78|0
1639434300000|2021-12-13 22:25:00|123.38|120.78|123.38|120.78|123.38|120.78|123.35|120.75|0
1639434600000|2021-12-13 22:30:00|123.47|120.87|123.41|120.81|123.49|120.89|123.39|120.79|0
1639434900000|2021-12-13 22:35:00|123.43|120.83|123.69|121.09|123.78|121.18|123.43|120.83|0
1639435200000|2021-12-13 22:40:00|123.73|121.13|123.68|121.08|123.86|121.26|123.65|121.05|0
1639435500000|2021-12-13 22:45:00|123.67|121.07|123.57|120.97|123.76|121.16|123.54|120.94|0
1639435800000|2021-12-13 22:50:00|123.58|120.98|123.68|121.08|123.69|121.09|123.58|120.98|0
1639436100000|2021-12-13 22:55:00|123.64|121.04|123.67|121.07|123.68|121.08|123.51|120.91|0
1639436400000|2021-12-13 23:00:00|123.68|121.08|122.58|119.98|123.68|121.08|122.49|119.89|0
1639436700000|2021-12-13 23:05:00|122.41|119.81|122.4|119.8|122.54|119.94|122.32|119.72|0
1639437000000|2021-12-13 23:10:00|122.45|119.85|122.92|120.32|123.1|120.5|122.32|119.72|0
1639437300000|2021-12-13 23:15:00|123.01|120.41|122.92|120.32|123.44|120.84|122.79|120.19|0
1639437600000|2021-12-13 23:20:00|122.83|120.23|123.09|120.49|123.35|120.75|122.74|120.14|0
1639437900000|2021-12-13 23:25:00|123.17|120.57|123.83|121.23|124.04|121.44|122.65|120.05|0
1639438200000|2021-12-13 23:30:00|124|121.4|122.99|120.39|124|121.4|122.91|120.31|0
1639438500000|2021-12-13 23:35:00|122.82|120.22|122.9|120.3|122.99|120.39|122.47|119.87|0
1639438800000|2021-12-13 23:40:00|122.99|120.39|122.55|119.95|122.99|120.39|122.47|119.87|0
1639439100000|2021-12-13 23:45:00|122.47|119.87|122.9|120.3|122.98|120.38|122.38|119.78|0
1639439400000|2021-12-13 23:50:00|122.86|120.26|122.89|120.29|123.24|120.64|122.81|120.21|0
1639439700000|2021-12-13 23:55:00|122.98|120.38|122.8|120.2|123.15|120.55|122.8|120.2|0
1639440000000|2021-12-14 00:00:00|122.89|120.29|122.07|119.47|122.89|120.29|121.85|119.25|0
1639440300000|2021-12-14 00:05:00|122.02|119.42|121.85|119.25|122.24|119.64|121.85|119.25|0
1639440600000|2021-12-14 00:10:00|121.76|119.16|122.02|119.42|122.1|119.5|121.41|118.81|0
1639440900000|2021-12-14 00:15:00|121.84|119.24|121.58|118.98|122.01|119.41|121.41|118.81|0
1639441200000|2021-12-14 00:20:00|121.67|119.07|121.66|119.06|121.88|119.28|121.32|118.72|0
1639441500000|2021-12-14 00:25:00|121.62|119.02|122.01|119.41|122.26|119.66|121.4|118.8|0
1639441800000|2021-12-14 00:30:00|121.96|119.36|121.66|119.06|122.22|119.62|121.49|118.89|0
1639442100000|2021-12-14 00:35:00|121.7|119.1|122.43|119.83|122.43|119.83|121.57|118.97|0
1639442400000|2021-12-14 00:40:00|122.52|119.92|121.91|119.31|122.52|119.92|121.82|119.22|0
1639442700000|2021-12-14 00:45:00|121.82|119.22|121.3|118.7|121.95|119.35|121.22|118.62|0
1639443000000|2021-12-14 00:50:00|121.35|118.75|121.39|118.79|121.73|119.13|121.22|118.62|0
1639443300000|2021-12-14 00:55:00|121.3|118.7|121.21|118.61|121.64|119.04|121.13|118.53|0
1639443600000|2021-12-14 01:00:00|121.12|118.52|121.55|118.95|121.55|118.95|121.04|118.44|0
1639443900000|2021-12-14 01:05:00|121.51|118.91|121.29|118.69|121.55|118.95|121.2|118.6|0
1639444200000|2021-12-14 01:10:00|121.25|118.65|121.46|118.86|121.46|118.86|121.12|118.52|0
1639444500000|2021-12-14 01:15:00|121.5|118.9|121.8|119.2|122.15|119.55|121.5|118.9|0
1639444800000|2021-12-14 01:20:00|121.84|119.24|122.66|120.06|122.66|120.06|121.84|119.24|0
1639445100000|2021-12-14 01:25:00|122.62|120.02|122.4|119.8|122.66|120.06|122.14|119.54|0
1639445400000|2021-12-14 01:30:00|122.36|119.76|121.19|118.59|122.48|119.88|121.1|118.5|0
1639445700000|2021-12-14 01:35:00|121.23|118.63|121.74|119.14|121.96|119.36|121.1|118.5|0
1639446000000|2021-12-14 01:40:00|121.79|119.19|122.56|119.96|122.69|120.09|121.61|119.01|0
1639446300000|2021-12-14 01:45:00|122.65|120.05|122.3|119.7|122.65|120.05|122.04|119.44|0
1639446600000|2021-12-14 01:50:00|122.26|119.66|122.12|119.52|122.47|119.87|121.95|119.35|0
1639446900000|2021-12-14 01:55:00|122.08|119.48|122.03|119.43|122.29|119.69|121.86|119.26|0
1639447200000|2021-12-14 02:00:00|122.12|119.52|122.03|119.43|122.38|119.78|121.68|119.08|0
1639447500000|2021-12-14 02:05:00|122.2|119.6|122.37|119.77|122.46|119.86|122.03|119.43|0
1639447800000|2021-12-14 02:10:00|122.33|119.73|122.11|119.51|122.46|119.86|122.11|119.51|0
1639448100000|2021-12-14 02:15:00|122.15|119.55|122.71|120.11|122.71|120.11|122.15|119.55|0
1639448400000|2021-12-14 02:20:00|122.62|120.02|122.23|119.63|122.62|120.02|122.1|119.5|0
1639448700000|2021-12-14 02:25:00|122.27|119.67|122.36|119.76|122.4|119.8|122.01|119.41|0
1639449000000|2021-12-14 02:30:00|122.44|119.84|121.92|119.32|122.7|120.1|121.92|119.32|0
1639449300000|2021-12-14 02:35:00|121.88|119.28|122.22|119.62|122.4|119.8|121.84|119.24|0
1639449600000|2021-12-14 02:40:00|122.26|119.66|121.74|119.14|122.26|119.66|121.74|119.14|0
1639449900000|2021-12-14 02:45:00|121.66|119.06|122.22|119.62|122.34|119.74|121.66|119.06|0
1639450200000|2021-12-14 02:50:00|122.26|119.66|122.69|120.09|122.78|120.18|122.26|119.66|0
1639450500000|2021-12-14 02:55:00|122.77|120.17|122.6|120|122.77|120.17|122.38|119.78|0
1639450800000|2021-12-14 03:00:00|122.56|119.96|122.25|119.65|122.56|119.96|122.21|119.61|0
1639451100000|2021-12-14 03:05:00|122.42|119.82|122.59|119.99|122.68|120.08|122.16|119.56|0
1639451400000|2021-12-14 03:10:00|122.68|120.08|121.98|119.38|122.68|120.08|121.98|119.38|0
1639451700000|2021-12-14 03:15:00|121.94|119.34|121.81|119.21|121.98|119.38|121.81|119.21|0
1639452000000|2021-12-14 03:20:00|121.85|119.25|121.76|119.16|121.98|119.38|121.72|119.12|0
1639452300000|2021-12-14 03:25:00|121.72|119.12|121.8|119.2|121.89|119.29|121.72|119.12|0
1639452600000|2021-12-14 03:30:00|121.89|119.29|122.23|119.63|122.31|119.71|121.84|119.24|0
1639452900000|2021-12-14 03:35:00|122.31|119.71|123.27|120.67|124.32|121.72|122.31|119.71|0
1639453200000|2021-12-14 03:40:00|123.35|120.75|123|120.4|123.7|121.1|122.91|120.31|0
1639453500000|2021-12-14 03:45:00|122.91|120.31|122.65|120.05|123.09|120.49|122.56|119.96|0
1639453800000|2021-12-14 03:50:00|122.56|119.96|122.26|119.66|122.65|120.05|121.87|119.27|0
1639454100000|2021-12-14 03:55:00|122.13|119.53|121.91|119.31|122.21|119.61|121.69|119.09|0
1639454400000|2021-12-14 04:00:00|121.87|119.27|121.69|119.09|121.95|119.35|121.6|119|0
1639454700000|2021-12-14 04:05:00|121.6|119|121.64|119.04|121.77|119.17|121.6|119|0
1639455000000|2021-12-14 04:10:00|121.69|119.09|121.86|119.26|121.94|119.34|121.6|119|0
1639455300000|2021-12-14 04:15:00|121.94|119.34|121.77|119.17|121.94|119.34|121.64|119.04|0
1639455600000|2021-12-14 04:20:00|121.81|119.21|122.02|119.42|122.02|119.42|121.77|119.17|0
1639455900000|2021-12-14 04:25:00|121.93|119.33|122.02|119.42|122.11|119.51|121.85|119.25|0
1639456200000|2021-12-14 04:30:00|122.1|119.5|122.01|119.41|122.28|119.68|121.93|119.33|0
1639456500000|2021-12-14 04:35:00|121.93|119.33|122.01|119.41|122.1|119.5|121.92|119.32|0
1639456800000|2021-12-14 04:40:00|121.97|119.37|121.84|119.24|122.06|119.46|121.84|119.24|0
1639457100000|2021-12-14 04:45:00|121.88|119.28|122|119.4|122.09|119.49|121.75|119.15|0
1639457400000|2021-12-14 04:50:00|121.96|119.36|122.61|120.01|122.61|120.01|121.88|119.28|0
1639457700000|2021-12-14 04:55:00|122.52|119.92|122.17|119.57|122.56|119.96|122.17|119.57|0
1639458000000|2021-12-14 05:00:00|122.26|119.66|122.08|119.48|122.43|119.83|121.99|119.39|0
1639458300000|2021-12-14 05:05:00|121.99|119.39|122.34|119.74|122.34|119.74|121.99|119.39|0
1639458600000|2021-12-14 05:10:00|122.25|119.65|122.33|119.73|122.34|119.74|122.08|119.48|0
1639458900000|2021-12-14 05:15:00|122.29|119.69|122.42|119.82|122.59|119.99|122.25|119.65|0
1639459200000|2021-12-14 05:20:00|122.5|119.9|122.67|120.07|122.67|120.07|122.33|119.73|0
1639459500000|2021-12-14 05:25:00|122.59|119.99|122.15|119.55|122.59|119.99|122.06|119.46|0
1639459800000|2021-12-14 05:30:00|122.24|119.64|122.06|119.46|122.5|119.9|121.8|119.2|0
1639460100000|2021-12-14 05:35:00|122.02|119.42|121.8|119.2|122.02|119.42|121.63|119.03|0
1639460400000|2021-12-14 05:40:00|121.88|119.28|122.14|119.54|122.14|119.54|121.62|119.02|0
1639460700000|2021-12-14 05:45:00|122.05|119.45|122.22|119.62|122.31|119.71|122.05|119.45|0
1639461000000|2021-12-14 05:50:00|122.18|119.58|122.65|120.05|122.65|120.05|122.14|119.54|0
1639461300000|2021-12-14 05:55:00|122.61|120.01|122.39|119.79|122.74|120.14|122.13|119.53|0
1639461600000|2021-12-14 06:00:00|122.3|119.7|122.3|119.7|122.74|120.14|122.21|119.61|0
1639461900000|2021-12-14 06:05:00|122.21|119.61|122.47|119.87|122.56|119.96|122.21|119.61|0
1639462200000|2021-12-14 06:10:00|122.43|119.83|122.73|120.13|123.16|120.56|122.43|119.83|0
1639462500000|2021-12-14 06:15:00|122.77|120.17|122.81|120.21|123.03|120.43|122.55|119.95|0
1639462800000|2021-12-14 06:20:00|122.77|120.17|122.11|119.51|122.77|120.17|122.03|119.43|0
1639463100000|2021-12-14 06:25:00|122.16|119.56|121.85|119.25|122.16|119.56|121.77|119.17|0
1639463400000|2021-12-14 06:30:00|121.81|119.21|121.68|119.08|122.02|119.42|121.59|118.99|0
1639463700000|2021-12-14 06:35:00|121.76|119.16|121.8|119.2|121.85|119.25|121.67|119.07|0
1639464000000|2021-12-14 06:40:00|121.76|119.16|121.67|119.07|121.84|119.24|121.67|119.07|0
1639464300000|2021-12-14 06:45:00|121.63|119.03|121.11|118.51|121.63|119.03|120.89|118.29|0
1639464600000|2021-12-14 06:50:00|121.06|118.46|121.06|118.46|121.15|118.55|120.94|118.34|0
1639464900000|2021-12-14 06:55:00|121.15|118.55|121.49|118.89|121.49|118.89|121.14|118.54|0
1639465200000|2021-12-14 07:00:00|121.31|118.71|121.23|118.63|121.66|119.06|121.14|118.54|0
1639465500000|2021-12-14 07:05:00|121.22|118.62|121.91|119.31|121.91|119.31|121.05|118.45|0
1639465800000|2021-12-14 07:10:00|121.87|119.27|121.13|118.53|122.04|119.44|121.05|118.45|0
1639466100000|2021-12-14 07:15:00|121.05|118.45|119.93|117.33|121.13|118.53|119.84|117.24|0
1639466400000|2021-12-14 07:20:00|119.84|117.24|120.31|117.71|120.44|117.84|119.76|117.16|0
1639466700000|2021-12-14 07:25:00|120.27|117.67|120.44|117.84|120.52|117.92|120.27|117.67|0
1639467000000|2021-12-14 07:30:00|120.35|117.75|120.43|117.83|120.52|117.92|120.09|117.49|0
1639467300000|2021-12-14 07:35:00|120.35|117.75|120.77|118.17|120.77|118.17|120.35|117.75|0
1639467600000|2021-12-14 07:40:00|120.73|118.13|120.26|117.66|120.73|118.13|119.91|117.31|0
1639467900000|2021-12-14 07:45:00|120.21|117.61|120.38|117.78|120.68|118.08|120.08|117.48|0
1639468200000|2021-12-14 07:50:00|120.34|117.74|119.99|117.39|120.34|117.74|119.82|117.22|0
1639468500000|2021-12-14 07:55:00|119.91|117.31|120.96|118.36|122.27|119.67|119.91|117.31|0
1639468800000|2021-12-14 08:00:00|120.78|118.18|119.76|117.16|120.78|118.18|119.59|116.99|0
1639469100000|2021-12-14 08:05:00|119.47|117.27|118.87|116.67|119.47|117.27|118.79|116.59|0
1639469400000|2021-12-14 08:10:00|118.79|116.59|119.21|117.01|119.3|117.1|118.7|116.5|0
1639469700000|2021-12-14 08:15:00|119.38|117.18|119.89|117.69|119.97|117.77|119.25|117.05|0
1639470000000|2021-12-14 08:20:00|119.97|117.77|119.46|117.26|120.06|117.86|119.2|117|0
1639470300000|2021-12-14 08:25:00|119.37|117.17|119.8|117.6|120.01|117.81|119.29|117.09|0
1639470600000|2021-12-14 08:30:00|119.84|117.64|119.96|117.76|120.22|118.02|119.54|117.34|0
1639470900000|2021-12-14 08:35:00|119.88|117.68|119.62|117.42|120.35|118.15|119.62|117.42|0
1639471200000|2021-12-14 08:40:00|119.75|117.55|119.36|117.16|119.96|117.76|119.28|117.08|0
1639471500000|2021-12-14 08:45:00|119.45|117.25|120|117.8|120.04|117.84|119.36|117.16|0
1639471800000|2021-12-14 08:50:00|120.12|117.92|120.29|118.09|120.29|118.09|119.78|117.58|0
1639472100000|2021-12-14 08:55:00|120.38|118.18|120.8|118.6|120.8|118.6|120.12|117.92|0
1639472400000|2021-12-14 09:00:00|120.72|118.52|121.14|118.94|121.23|119.03|120.54|118.34|0
1639472700000|2021-12-14 09:05:00|121.1|118.9|119.77|117.57|121.14|118.94|119.77|117.57|0
1639473000000|2021-12-14 09:10:00|119.68|117.48|120.75|118.55|121.09|118.89|119.6|117.4|0
1639473300000|2021-12-14 09:15:00|120.71|118.51|120.7|118.5|120.79|118.59|120.36|118.16|0
1639473600000|2021-12-14 09:20:00|120.62|118.42|121.21|119.01|121.21|119.01|120.27|118.07|0
1639473900000|2021-12-14 09:25:00|121.13|118.93|121.38|119.18|121.38|119.18|120.53|118.33|0
1639474200000|2021-12-14 09:30:00|121.47|119.27|121.21|119.01|121.81|119.61|120.87|118.67|0
1639474500000|2021-12-14 09:35:00|121.29|119.09|123.85|121.65|123.85|121.65|121.21|119.01|0
1639474800000|2021-12-14 09:40:00|123.8|121.6|125.69|123.49|126.22|124.02|122.45|120.25|0
1639475100000|2021-12-14 09:45:00|125.86|123.66|125.99|123.79|126.22|124.02|125.16|122.96|0
1639475400000|2021-12-14 09:50:00|125.95|123.75|130.81|128.61|130.99|128.79|125.86|123.66|0
1639475700000|2021-12-14 09:55:00|130.99|128.79|132.87|130.67|132.96|130.76|130.09|127.89|0
1639476000000|2021-12-14 10:00:00|132.69|130.49|133.05|130.85|133.69|131.49|132.14|129.94|0
1639476300000|2021-12-14 10:05:00|132.87|130.67|131.5|129.3|133.33|131.13|131.5|129.3|0
1639476600000|2021-12-14 10:10:00|131.59|129.39|131.86|129.66|132.59|130.39|131.5|129.3|0
1639476900000|2021-12-14 10:15:00|131.95|129.75|132.68|130.48|132.77|130.57|131.68|129.48|0
1639477200000|2021-12-14 10:20:00|132.31|130.11|132.04|129.84|132.68|130.48|131.95|129.75|0
1639477500000|2021-12-14 10:25:00|131.95|129.75|131.67|129.47|132.31|130.11|131.49|129.29|0
1639477800000|2021-12-14 10:30:00|131.63|129.43|130.67|128.47|131.67|129.47|130.49|128.29|0
1639478100000|2021-12-14 10:35:00|131.03|128.83|131.12|128.92|131.21|129.01|130.49|128.29|0
1639478400000|2021-12-14 10:40:00|131.21|129.01|131.39|129.19|131.48|129.28|130.67|128.47|0
1639478700000|2021-12-14 10:45:00|131.3|129.1|132.11|129.91|132.29|130.09|131.03|128.83|0
1639479000000|2021-12-14 10:50:00|132.02|129.82|132.29|130.09|132.75|130.55|132.02|129.82|0
1639479300000|2021-12-14 10:55:00|132.38|130.18|131.65|129.45|132.38|130.18|131.38|129.18|0
1639479600000|2021-12-14 11:00:00|131.56|129.36|130.92|128.72|131.56|129.36|130.74|128.54|0
1639479900000|2021-12-14 11:05:00|130.65|128.45|130.11|127.91|130.83|128.63|130.11|127.91|0
1639480200000|2021-12-14 11:10:00|129.66|127.46|130.11|127.91|130.29|128.09|129.39|127.19|0
1639480500000|2021-12-14 11:15:00|129.93|127.73|128.65|126.45|130.29|128.09|128.3|126.1|0
1639480800000|2021-12-14 11:20:00|128.79|126.59|128.43|126.23|128.97|126.77|128.25|126.05|0
1639481100000|2021-12-14 11:25:00|128.47|126.27|128.96|126.76|129.41|127.21|128.33|126.13|0
1639481400000|2021-12-14 11:30:00|129.01|126.81|129.68|127.48|129.68|127.48|128.24|126.04|0
1639481700000|2021-12-14 11:35:00|129.59|127.39|129.13|126.93|129.59|127.39|129.04|126.84|0
1639482000000|2021-12-14 11:40:00|129.22|127.02|129.18|126.98|129.85|127.65|129.04|126.84|0
1639482300000|2021-12-14 11:45:00|129.31|127.11|129.22|127.02|129.53|127.33|127.78|125.58|0
1639482600000|2021-12-14 11:50:00|129.49|127.29|129.35|127.15|129.94|127.74|128.41|126.21|0
1639482900000|2021-12-14 11:55:00|129.44|127.24|129.12|126.92|129.44|127.24|128.49|126.29|0
1639483200000|2021-12-14 12:00:00|129.03|126.83|128.22|126.02|129.21|127.01|128.04|125.84|0
1639483500000|2021-12-14 12:05:00|128.13|125.93|127.95|125.75|128.4|126.2|127.59|125.39|0
1639483800000|2021-12-14 12:10:00|127.77|125.57|127.41|125.21|127.95|125.75|127.23|125.03|0
1639484100000|2021-12-14 12:15:00|127.5|125.3|127.23|125.03|127.5|125.3|127.05|124.85|0
1639484400000|2021-12-14 12:20:00|127.14|124.94|126.69|124.49|127.32|125.12|126.69|124.49|0
1639484700000|2021-12-14 12:25:00|126.51|124.31|126.78|124.58|127.31|125.11|126.42|124.22|0
1639485000000|2021-12-14 12:30:00|126.69|124.49|126.95|124.75|127.58|125.38|126.69|124.49|0
1639485300000|2021-12-14 12:35:00|127.13|124.93|128.11|125.91|128.11|125.91|127.04|124.84|0
1639485600000|2021-12-14 12:40:00|128.06|125.86|128.28|126.08|129.09|126.89|127.88|125.68|0
1639485900000|2021-12-14 12:45:00|128.37|126.17|128.01|125.81|128.46|126.26|127.92|125.72|0
1639486200000|2021-12-14 12:50:00|128.1|125.9|128.23|126.03|128.36|126.16|127.92|125.72|0
1639486500000|2021-12-14 12:55:00|128.36|126.16|128.36|126.16|128.63|126.43|128.09|125.89|0
1639486800000|2021-12-14 13:00:00|128.27|126.07|128.36|126.16|128.54|126.34|127.91|125.71|0
1639487100000|2021-12-14 13:05:00|128.45|126.25|127.55|125.35|128.72|126.52|127.02|124.82|0
1639487400000|2021-12-14 13:10:00|127.46|125.26|127.86|125.66|127.9|125.7|127.19|124.99|0
1639487700000|2021-12-14 13:15:00|127.81|125.61|127.81|125.61|128.08|125.88|127.63|125.43|0
1639488000000|2021-12-14 13:20:00|127.99|125.79|128.79|126.59|129.51|127.31|127.99|125.79|0
1639488300000|2021-12-14 13:25:00|128.7|126.5|128.75|126.55|129.47|127.27|128.7|126.5|0
1639488600000|2021-12-14 13:30:00|128.66|126.46|133.75|131.55|133.75|131.55|128.66|126.46|0
1639488900000|2021-12-14 13:35:00|133.98|131.78|133.47|131.27|134.08|131.88|132.32|130.12|0
1639489200000|2021-12-14 13:40:00|133.52|131.32|134.1|131.9|134.51|132.31|130.61|128.41|0
1639489500000|2021-12-14 13:45:00|134.19|131.99|136.95|134.75|137.23|135.03|134.19|131.99|0
1639489800000|2021-12-14 13:50:00|137.13|134.93|136.43|134.23|137.32|135.12|136.01|133.81|0
1639490100000|2021-12-14 13:55:00|136.38|134.18|136.28|134.08|136.66|134.46|135.35|133.15|0
1639490400000|2021-12-14 14:00:00|136.38|134.18|135.72|133.52|136.94|134.74|135.44|133.24|0
1639490700000|2021-12-14 14:05:00|135.77|133.57|137.68|135.48|137.68|135.48|135.63|133.43|0
1639491000000|2021-12-14 14:10:00|137.59|135.39|136.74|134.54|138.81|136.61|136.55|134.35|0
1639491300000|2021-12-14 14:15:00|136.65|134.45|137.21|135.01|137.68|135.48|136.46|134.26|0
1639491600000|2021-12-14 14:20:00|137.49|135.29|138.52|136.32|138.61|136.41|136.83|134.63|0
1639491900000|2021-12-14 14:25:00|138.61|136.41|138.52|136.32|138.99|136.79|137.77|135.57|0
1639492200000|2021-12-14 14:30:00|138.71|136.51|136.12|133.92|139.18|136.98|136.12|133.92|0
1639492500000|2021-12-14 14:35:00|135.75|133.55|135.1|132.9|136.5|134.3|134.18|131.98|0
1639492800000|2021-12-14 14:40:00|134.83|132.63|131.26|129.06|134.92|132.72|131.26|129.06|0
1639493100000|2021-12-14 14:45:00|131.17|128.97|132.71|130.51|134.18|131.98|129.64|127.44|0
1639493400000|2021-12-14 14:50:00|132.53|130.33|133.44|131.24|134.45|132.25|132.07|129.87|0
1639493700000|2021-12-14 14:55:00|133.25|131.05|133.71|131.51|134.63|132.43|131.25|129.05|0
1639494000000|2021-12-14 15:00:00|134.17|131.97|136.38|134.18|136.38|134.18|133.34|131.14|0
1639494300000|2021-12-14 15:05:00|136.29|134.09|135.82|133.62|136.76|134.56|134.16|131.96|0
1639494600000|2021-12-14 15:10:00|136.06|133.86|138.06|135.86|139|136.8|135.82|133.62|0
1639494900000|2021-12-14 15:15:00|138.25|136.05|138.24|136.04|139|136.8|137.59|135.39|0
1639495200000|2021-12-14 15:20:00|138.1|135.9|135.35|133.15|139.18|136.98|135.26|133.06|0
1639495500000|2021-12-14 15:25:00|135.26|133.06|134.98|132.78|135.26|133.06|133.32|131.12|0
1639495800000|2021-12-14 15:30:00|135.16|132.96|136.73|134.53|137.02|134.82|134.7|132.5|0
1639496100000|2021-12-14 15:35:00|136.83|134.63|138.23|136.03|138.51|136.31|136.27|134.07|0
1639496400000|2021-12-14 15:40:00|138.32|136.12|139.83|137.63|140.69|138.49|137.76|135.56|0
1639496700000|2021-12-14 15:45:00|139.74|137.54|143.46|141.26|143.66|141.46|139.17|136.97|0
1639497000000|2021-12-14 15:50:00|142.89|140.69|145.63|143.43|145.63|143.43|140.57|138.37|0
1639497300000|2021-12-14 15:55:00|145.73|143.53|145.53|143.33|147.59|145.39|145.34|143.14|0
1639497600000|2021-12-14 16:00:00|145.97|143.77|145.82|143.62|147.78|145.58|145.53|143.33|0
1639497900000|2021-12-14 16:05:00|145.63|143.43|145.62|143.42|146.01|143.81|144.36|142.16|0
1639498200000|2021-12-14 16:10:00|145.23|143.03|147.09|144.89|147.19|144.99|144.65|142.45|0
1639498500000|2021-12-14 16:15:00|146.79|144.59|145.67|143.47|147.38|145.18|144.74|142.54|0
1639498800000|2021-12-14 16:20:00|146.1|143.9|145.81|143.61|147.18|144.98|144.55|142.35|0
1639499100000|2021-12-14 16:25:00|145.91|143.71|144.15|141.95|146.2|144|143.86|141.66|0
1639499400000|2021-12-14 16:30:00|144.06|141.86|145.49|143.29|145.98|143.78|140.98|138.78|0
1639499700000|2021-12-14 16:35:00|145.39|143.19|145.68|143.48|146.07|143.87|144.81|142.61|0
1639500000000|2021-12-14 16:40:00|145.97|143.77|145.78|143.58|146.27|144.07|144.31|142.11|0
1639500300000|2021-12-14 16:45:00|146.07|143.87|145.97|143.77|146.17|143.97|144.6|142.4|0
1639500600000|2021-12-14 16:50:00|145.82|143.62|146.36|144.16|146.61|144.41|144.7|142.5|0
1639500900000|2021-12-14 16:55:00|146.26|144.06|148.24|146.04|149.43|147.23|145.57|143.37|0
1639501200000|2021-12-14 17:00:00|148.33|146.13|149.82|147.62|149.82|147.62|147.94|145.74|0
1639501500000|2021-12-14 17:05:00|149.42|147.22|147.83|145.63|150.52|148.32|147.64|145.44|0
1639501800000|2021-12-14 17:10:00|148.03|145.83|149.12|146.92|149.41|147.21|147.44|145.24|0
1639502100000|2021-12-14 17:15:00|149.31|147.11|151.41|149.21|152.31|150.11|149.02|146.82|0
1639502400000|2021-12-14 17:20:00|151.31|149.11|150.91|148.71|151.61|149.41|150.02|147.82|0
1639502700000|2021-12-14 17:25:00|151.01|148.81|149.32|147.12|151.51|149.31|149.13|146.93|0
1639503000000|2021-12-14 17:30:00|149.72|147.52|149.71|147.51|151|148.8|149.03|146.83|0
1639503300000|2021-12-14 17:35:00|149.61|147.41|149.4|147.2|150.8|148.6|148.7|146.5|0
1639503600000|2021-12-14 17:40:00|149.2|147|150.59|148.39|150.59|148.39|149|146.8|0
1639503900000|2021-12-14 17:45:00|150.69|148.49|150.58|148.38|151.19|148.99|149.59|147.39|0
1639504200000|2021-12-14 17:50:00|150.78|148.58|149.68|147.48|150.88|148.68|149.68|147.48|0
1639504500000|2021-12-14 17:55:00|149.88|147.68|149.68|147.48|150.68|148.48|149.48|147.28|0
1639504800000|2021-12-14 18:00:00|149.78|147.58|148.09|145.89|150.38|148.18|147.7|145.5|0
1639505100000|2021-12-14 18:05:00|148.29|146.09|147.2|145|148.34|146.14|146.81|144.61|0
1639505400000|2021-12-14 18:10:00|147.3|145.1|146.4|144.2|148.19|145.99|145.61|143.41|0
1639505700000|2021-12-14 18:15:00|146.3|144.1|146.49|144.29|147.18|144.98|146.1|143.9|0
1639506000000|2021-12-14 18:20:00|146.39|144.19|146.59|144.39|147.28|145.08|146.2|144|0
1639506300000|2021-12-14 18:25:00|146.69|144.49|145.5|143.3|147.18|144.98|145.11|142.91|0
1639506600000|2021-12-14 18:30:00|145.6|143.4|145.68|143.48|145.78|143.58|143.71|141.51|0
1639506900000|2021-12-14 18:35:00|145.58|143.38|145.68|143.48|146.07|143.87|144.7|142.5|0
1639507200000|2021-12-14 18:40:00|145.78|143.58|146.96|144.76|146.96|144.76|145.68|143.48|0
1639507500000|2021-12-14 18:45:00|146.86|144.66|147.05|144.85|147.15|144.95|146.27|144.07|0
1639507800000|2021-12-14 18:50:00|146.95|144.75|147.25|145.05|147.75|145.55|146.16|143.96|0
1639508100000|2021-12-14 18:55:00|147.35|145.15|147.34|145.14|148.24|146.04|147.15|144.95|0
1639508400000|2021-12-14 19:00:00|147.54|145.34|145.37|143.17|147.94|145.74|144.78|142.58|0
1639508700000|2021-12-14 19:05:00|145.46|143.26|142.63|140.43|145.76|143.56|142.63|140.43|0
1639509000000|2021-12-14 19:10:00|142.73|140.53|142.72|140.52|143.02|140.82|141.57|139.37|0
1639509300000|2021-12-14 19:15:00|142.82|140.62|142.14|139.94|142.82|140.62|141.76|139.56|0
1639509600000|2021-12-14 19:20:00|142.24|140.04|141.36|139.16|143.4|141.2|141.36|139.16|0
1639509900000|2021-12-14 19:25:00|141.46|139.26|142.23|140.03|142.71|140.51|140.98|138.78|0
1639510200000|2021-12-14 19:30:00|142.52|140.32|141.17|138.97|143|140.8|140.78|138.58|0
1639510500000|2021-12-14 19:35:00|141.26|139.06|141.55|139.35|142.42|140.22|140.87|138.67|0
1639510800000|2021-12-14 19:40:00|141.35|139.15|140.49|138.29|141.83|139.63|140.2|138|0
1639511100000|2021-12-14 19:45:00|140.58|138.38|140.16|137.96|140.68|138.48|138.73|136.53|0
1639511400000|2021-12-14 19:50:00|140.26|138.06|140.16|137.96|141.03|138.83|139.87|137.67|0
1639511700000|2021-12-14 19:55:00|140.21|138.01|139.39|137.19|140.83|138.63|139.3|137.1|0
1639512000000|2021-12-14 20:00:00|139.49|137.29|136.92|134.72|139.58|137.38|136.92|134.72|0
1639512300000|2021-12-14 20:05:00|137.01|134.81|135.88|133.68|137.48|135.28|135.69|133.49|0
1639512600000|2021-12-14 20:10:00|135.69|133.49|136.44|134.24|137.2|135|134.94|132.74|0
1639512900000|2021-12-14 20:15:00|136.16|133.96|134.74|132.54|139.1|136.9|134.74|132.54|0
1639513200000|2021-12-14 20:20:00|135.02|132.82|135.01|132.81|135.96|133.76|134.55|132.35|0
1639513500000|2021-12-14 20:25:00|134.92|132.72|133.43|131.23|135.58|133.38|133.24|131.04|0
1639513800000|2021-12-14 20:30:00|133.61|131.41|132.78|130.58|134.17|131.97|132.32|130.12|0
1639514100000|2021-12-14 20:35:00|132.68|130.48|133.61|131.41|133.89|131.69|131.58|129.38|0
1639514400000|2021-12-14 20:40:00|133.51|131.31|137.11|134.91|137.11|134.91|133.51|131.31|0
1639514700000|2021-12-14 20:45:00|137.02|134.82|138.15|135.95|138.34|136.14|135.89|133.69|0
1639515000000|2021-12-14 20:50:00|137.91|135.71|139.48|137.28|139.67|137.47|136.73|134.53|0
1639515300000|2021-12-14 20:55:00|139.38|137.18|137.75|135.55|141.17|138.97|137.75|135.55|0
1639515600000|2021-12-14 21:00:00|137.47|135.27|138.41|136.21|139.17|136.97|137.47|135.27|0
1639515900000|2021-12-14 21:05:00|138.6|136.4|137.84|135.64|138.6|136.4|137.75|135.55|0
1639516200000|2021-12-14 21:10:00|137.98|135.78|139.16|136.96|139.44|137.24|137.75|135.55|0
1639516500000|2021-12-14 21:15:00|139.45|136.85|139.07|136.47|139.45|136.85|139.07|136.47|0
1639516800000|2021-12-14 21:20:00|138.97|136.37|138.59|135.99|139.26|136.66|138.59|135.99|0
1639517100000|2021-12-14 21:25:00|138.5|135.9|138.78|136.18|138.78|136.18|138.5|135.9|0
1639517400000|2021-12-14 21:30:00|138.59|135.99|138.49|135.89|138.59|135.99|138.02|135.42|0
1639517700000|2021-12-14 21:35:00|138.3|135.7|138.16|135.56|138.3|135.7|138.11|135.51|0
1639518000000|2021-12-14 21:40:00|138.11|135.51|137.92|135.32|138.11|135.51|137.83|135.23|0
1639518300000|2021-12-14 21:45:00|137.83|135.23|137.73|135.13|138.34|135.74|137.73|135.13|0
1639518600000|2021-12-14 21:50:00|137.63|135.03|137.63|135.03|137.63|135.03|137.54|134.94|0
1639518900000|2021-12-14 21:55:00|137.54|134.94|137.68|135.08|137.77|135.17|137.54|134.94|0
1639519200000|2021-12-14 22:00:00|137.84|135.24|137.84|135.24|137.99|135.39|137.73|135.13|0
1639519500000|2021-12-14 22:05:00|137.82|135.22|138.05|135.45|138.09|135.49|137.82|135.22|0
1639519800000|2021-12-14 22:10:00|138.04|135.44|137.91|135.31|138.04|135.44|137.91|135.31|0
1639520100000|2021-12-14 22:15:00|137.87|135.27|137.92|135.32|137.99|135.39|137.84|135.24|0
1639520400000|2021-12-14 22:20:00|137.96|135.36|137.96|135.36|137.96|135.36|137.9|135.3|0
1639520700000|2021-12-14 22:25:00|137.94|135.34|138|135.4|138.04|135.44|137.94|135.34|0
1639521000000|2021-12-14 22:30:00|137.99|135.39|137.95|135.35|138.01|135.41|137.95|135.35|0
1639521300000|2021-12-14 22:35:00|137.93|135.33|138.07|135.47|138.12|135.52|137.85|135.25|0
1639521600000|2021-12-14 22:40:00|138.06|135.46|138.11|135.51|138.12|135.52|138.05|135.45|0
1639521900000|2021-12-14 22:45:00|138.09|135.49|138.05|135.45|138.09|135.49|138|135.4|0
1639522200000|2021-12-14 22:50:00|137.95|135.35|137.95|135.35|137.98|135.38|137.92|135.32|0
1639522500000|2021-12-14 22:55:00|137.94|135.34|137.89|135.29|137.94|135.34|137.76|135.16|0
1639522800000|2021-12-14 23:00:00|137.82|135.22|137.49|134.89|138.01|135.41|137.4|134.8|0
1639523100000|2021-12-14 23:05:00|137.4|134.8|137.49|134.89|137.68|135.08|137.39|134.79|0
1639523400000|2021-12-14 23:10:00|137.44|134.84|136.74|134.14|137.49|134.89|136.64|134.04|0
1639523700000|2021-12-14 23:15:00|136.64|134.04|137.48|134.88|137.48|134.88|136.64|134.04|0
1639524000000|2021-12-14 23:20:00|137.39|134.79|138.51|135.91|138.51|135.91|137.01|134.41|0
1639524300000|2021-12-14 23:25:00|138.47|135.87|139.17|136.57|139.17|136.57|138.23|135.63|0
1639524600000|2021-12-14 23:30:00|139.07|136.47|138.6|136|139.55|136.95|138.6|136|0
1639524900000|2021-12-14 23:35:00|138.79|136.19|139.07|136.47|139.26|136.66|138.5|135.9|0
1639525200000|2021-12-14 23:40:00|138.97|136.37|138.4|135.8|139.26|136.66|138.36|135.76|0
1639525500000|2021-12-14 23:45:00|138.5|135.9|138.3|135.7|138.59|135.99|138.3|135.7|0
1639525800000|2021-12-14 23:50:00|138.35|135.75|137.97|135.37|138.49|135.89|137.83|135.23|0
1639526100000|2021-12-14 23:55:00|138.02|135.42|138.39|135.79|138.39|135.79|137.83|135.23|0
1639526400000|2021-12-15 00:00:00|138.2|135.6|137.45|134.85|138.58|135.98|137.45|134.85|0
1639526700000|2021-12-15 00:05:00|137.36|134.76|136.7|134.1|137.54|134.94|136.51|133.91|0
1639527000000|2021-12-15 00:10:00|136.79|134.19|136.88|134.28|136.97|134.37|136.47|133.87|0
1639527300000|2021-12-15 00:15:00|136.97|134.37|136.6|134|136.97|134.37|136.41|133.81|0
1639527600000|2021-12-15 00:20:00|136.65|134.05|136.87|134.27|137.25|134.65|136.65|134.05|0
1639527900000|2021-12-15 00:25:00|136.41|133.81|136.12|133.52|136.5|133.9|136.12|133.52|0
1639528200000|2021-12-15 00:30:00|136.22|133.62|135.94|133.34|136.36|133.76|135.94|133.34|0
1639528500000|2021-12-15 00:35:00|135.84|133.24|135.84|133.24|136.31|133.71|135.75|133.15|0
1639528800000|2021-12-15 00:40:00|135.93|133.33|136.58|133.98|136.67|134.07|135.84|133.24|0
1639529100000|2021-12-15 00:45:00|136.54|133.94|136.58|133.98|136.67|134.07|136.3|133.7|0
1639529400000|2021-12-15 00:50:00|136.67|134.07|136.48|133.88|136.76|134.16|136.2|133.6|0
1639529700000|2021-12-15 00:55:00|136.43|133.83|136.38|133.78|136.57|133.97|136.11|133.51|0
1639530000000|2021-12-15 01:00:00|136.48|133.88|136.75|134.15|137.13|134.53|136.29|133.69|0
1639530300000|2021-12-15 01:05:00|136.85|134.25|137.17|134.57|137.22|134.62|136.85|134.25|0
1639530600000|2021-12-15 01:10:00|137.12|134.52|137.64|135.04|137.68|135.08|137.03|134.43|0
1639530900000|2021-12-15 01:15:00|137.68|135.08|138.43|135.83|139.09|136.49|137.68|135.08|0
1639531200000|2021-12-15 01:20:00|138.34|135.74|137.96|135.36|138.43|135.83|137.54|134.94|0
1639531500000|2021-12-15 01:25:00|138.01|135.41|139.61|137.01|139.65|137.05|137.86|135.26|0
1639531800000|2021-12-15 01:30:00|139.56|136.96|139.55|136.95|140.03|137.43|138.99|136.39|0
1639532100000|2021-12-15 01:35:00|139.46|136.86|138.61|136.01|139.84|137.24|138.61|136.01|0
1639532400000|2021-12-15 01:40:00|138.51|135.91|138.37|135.77|138.6|136|138.04|135.44|0
1639532700000|2021-12-15 01:45:00|138.41|135.81|138.32|135.72|138.6|136|137.94|135.34|0
1639533000000|2021-12-15 01:50:00|138.22|135.62|138.08|135.48|138.5|135.9|137.56|134.96|0
1639533300000|2021-12-15 01:55:00|138.12|135.52|137.28|134.68|138.12|135.52|137|134.4|0
1639533600000|2021-12-15 02:00:00|137.37|134.77|137.27|134.67|137.56|134.96|136.71|134.11|0
1639533900000|2021-12-15 02:05:00|137.32|134.72|137.55|134.95|137.64|135.04|137.08|134.48|0
1639534200000|2021-12-15 02:10:00|137.64|135.04|137.45|134.85|137.88|135.28|137.36|134.76|0
1639534500000|2021-12-15 02:15:00|137.36|134.76|138.44|135.84|138.58|135.98|137.17|134.57|0
1639534800000|2021-12-15 02:20:00|138.48|135.88|138.01|135.41|138.67|136.07|138.01|135.41|0
1639535100000|2021-12-15 02:25:00|138.1|135.5|138.66|136.06|138.95|136.35|138.01|135.41|0
1639535400000|2021-12-15 02:30:00|138.57|135.97|137.34|134.74|138.66|136.06|137.25|134.65|0
1639535700000|2021-12-15 02:35:00|137.3|134.7|136.78|134.18|137.44|134.84|136.69|134.09|0
1639536000000|2021-12-15 02:40:00|137.06|134.46|137.15|134.55|137.34|134.74|136.68|134.08|0
1639536300000|2021-12-15 02:45:00|137.11|134.51|136.87|134.27|137.34|134.74|136.77|134.17|0
1639536600000|2021-12-15 02:50:00|136.96|134.36|136.68|134.08|136.96|134.36|136.4|133.8|0
1639536900000|2021-12-15 02:55:00|136.58|133.98|136.58|133.98|136.96|134.36|136.39|133.79|0
1639537200000|2021-12-15 03:00:00|136.49|133.89|136.39|133.79|136.58|133.98|136.11|133.51|0
1639537500000|2021-12-15 03:05:00|136.44|133.84|136.29|133.69|136.48|133.88|136.29|133.69|0
1639537800000|2021-12-15 03:10:00|136.39|133.79|135.97|133.37|136.48|133.88|135.73|133.13|0
1639538100000|2021-12-15 03:15:00|135.92|133.32|136.33|133.73|136.62|134.02|135.92|133.32|0
1639538400000|2021-12-15 03:20:00|136.19|133.59|136.1|133.5|136.29|133.69|136|133.4|0
1639538700000|2021-12-15 03:25:00|136.14|133.54|136.47|133.87|136.51|133.91|136.14|133.54|0
1639539000000|2021-12-15 03:30:00|136.42|133.82|136.46|133.86|136.47|133.87|136.18|133.58|0
1639539300000|2021-12-15 03:35:00|136.42|133.82|136.13|133.53|136.46|133.86|136.04|133.44|0
1639539600000|2021-12-15 03:40:00|136.18|133.58|135.99|133.39|136.18|133.58|135.99|133.39|0
1639539900000|2021-12-15 03:45:00|135.9|133.3|135.61|133.01|135.99|133.39|135.52|132.92|0
1639540200000|2021-12-15 03:50:00|135.71|133.11|135.52|132.92|135.71|133.11|135.43|132.83|0
1639540500000|2021-12-15 03:55:00|135.43|132.83|135.61|133.01|135.7|133.1|135.43|132.83|0
1639540800000|2021-12-15 04:00:00|135.51|132.91|135.6|133|135.61|133.01|135.42|132.82|0
1639541100000|2021-12-15 04:05:00|135.7|133.1|135.51|132.91|135.7|133.1|135.51|132.91|0
1639541400000|2021-12-15 04:10:00|135.6|133|135.6|133|135.69|133.09|135.6|133|0
1639541700000|2021-12-15 04:15:00|135.74|133.14|135.41|132.81|135.74|133.14|135.32|132.72|0
1639542000000|2021-12-15 04:20:00|135.5|132.9|135.68|133.08|135.78|133.18|135.41|132.81|0
1639542300000|2021-12-15 04:25:00|135.73|133.13|136.05|133.45|136.14|133.54|135.68|133.08|0
1639542600000|2021-12-15 04:30:00|135.96|133.36|135.58|132.98|136.05|133.45|135.58|132.98|0
1639542900000|2021-12-15 04:35:00|135.49|132.89|135.49|132.89|135.68|133.08|135.39|132.79|0
1639543200000|2021-12-15 04:40:00|135.39|132.79|135.48|132.88|135.49|132.89|135.3|132.7|0
1639543500000|2021-12-15 04:45:00|135.57|132.97|135.39|132.79|135.57|132.97|135.39|132.79|0
1639543800000|2021-12-15 04:50:00|135.48|132.88|135.66|133.06|135.66|133.06|135.39|132.79|0
1639544100000|2021-12-15 04:55:00|135.57|132.97|135.66|133.06|135.75|133.15|135.48|132.88|0
1639544400000|2021-12-15 05:00:00|135.61|133.01|135.47|132.87|135.84|133.24|135.47|132.87|0
1639544700000|2021-12-15 05:05:00|135.56|132.96|136.21|133.61|136.21|133.61|135.52|132.92|0
1639545000000|2021-12-15 05:10:00|136.3|133.7|136.49|133.89|136.77|134.17|136.3|133.7|0
1639545300000|2021-12-15 05:15:00|136.39|133.79|136.48|133.88|136.48|133.88|136.11|133.51|0
1639545600000|2021-12-15 05:20:00|136.53|133.93|136.43|133.83|136.86|134.26|136.39|133.79|0
1639545900000|2021-12-15 05:25:00|136.48|133.88|135.92|133.32|136.48|133.88|135.92|133.32|0
1639546200000|2021-12-15 05:30:00|136.01|133.41|135.26|132.66|136.1|133.5|135.26|132.66|0
1639546500000|2021-12-15 05:35:00|135.45|132.85|135.45|132.85|135.59|132.99|135.35|132.75|0
1639546800000|2021-12-15 05:40:00|135.44|132.84|135.44|132.84|135.44|132.84|135.26|132.66|0
1639547100000|2021-12-15 05:45:00|135.4|132.8|135.25|132.65|135.44|132.84|135.25|132.65|0
1639547400000|2021-12-15 05:50:00|135.35|132.75|135.25|132.65|135.35|132.75|135.25|132.65|0
1639547700000|2021-12-15 05:55:00|135.34|132.74|135.52|132.92|135.62|133.02|134.88|132.28|0
1639548000000|2021-12-15 06:00:00|135.06|132.46|134.6|132|135.52|132.92|134.41|131.81|0
1639548300000|2021-12-15 06:05:00|134.64|132.04|134.87|132.27|134.96|132.36|134.41|131.81|0
1639548600000|2021-12-15 06:10:00|134.82|132.22|134.96|132.36|135.33|132.73|134.64|132.04|0
1639548900000|2021-12-15 06:15:00|134.87|132.27|135.23|132.63|135.28|132.68|134.64|132.04|0
1639549200000|2021-12-15 06:20:00|135.14|132.54|135.69|133.09|135.79|133.19|135.04|132.44|0
1639549500000|2021-12-15 06:25:00|135.74|133.14|135.78|133.18|135.88|133.28|135.6|133|0
1639549800000|2021-12-15 06:30:00|135.69|133.09|137.37|134.77|137.37|134.77|135.6|133|0
1639550100000|2021-12-15 06:35:00|137.46|134.86|137.13|134.53|137.69|135.09|137.13|134.53|0
1639550400000|2021-12-15 06:40:00|137.08|134.48|137.45|134.85|137.64|135.04|136.85|134.25|0
1639550700000|2021-12-15 06:45:00|137.55|134.95|137.07|134.47|137.55|134.95|137.07|134.47|0
1639551000000|2021-12-15 06:50:00|137.12|134.52|138.1|135.5|138.1|135.5|137.07|134.47|0
1639551300000|2021-12-15 06:55:00|138.01|135.41|138.1|135.5|138.57|135.97|137.96|135.36|0
1639551600000|2021-12-15 07:00:00|138.29|135.69|139.37|136.77|139.7|137.1|137.63|135.03|0
1639551900000|2021-12-15 07:05:00|139.42|136.82|138.94|136.34|139.42|136.82|138.66|136.06|0
1639552200000|2021-12-15 07:10:00|139.04|136.44|138.84|136.24|139.65|137.05|138.75|136.15|0
1639552500000|2021-12-15 07:15:00|138.8|136.2|138.65|136.05|139.13|136.53|138.42|135.82|0
1639552800000|2021-12-15 07:20:00|138.46|135.86|138.18|135.58|138.84|136.24|138.08|135.48|0
1639553100000|2021-12-15 07:25:00|138.27|135.67|138.46|135.86|138.84|136.24|138.18|135.58|0
1639553400000|2021-12-15 07:30:00|138.55|135.95|138.26|135.66|138.74|136.14|138.26|135.66|0
1639553700000|2021-12-15 07:35:00|137.79|135.19|136.85|134.25|138.17|135.57|136.67|134.07|0
1639554000000|2021-12-15 07:40:00|136.71|134.11|137.06|134.46|137.58|134.98|136.48|133.88|0
1639554300000|2021-12-15 07:45:00|136.92|134.32|136.78|134.18|137.25|134.65|136.55|133.95|0
1639554600000|2021-12-15 07:50:00|136.83|134.23|136.82|134.22|137.29|134.69|136.64|134.04|0
1639554900000|2021-12-15 07:55:00|136.92|134.32|137.66|135.06|137.75|135.15|136.82|134.22|0
1639555200000|2021-12-15 08:00:00|137.75|135.15|136.35|133.75|137.75|135.15|135.66|133.06|0
1639555500000|2021-12-15 08:05:00|135.96|133.76|135.5|133.3|136.33|134.13|135.13|132.93|0
1639555800000|2021-12-15 08:10:00|135.4|133.2|136.14|133.94|136.42|134.22|135.31|133.11|0
1639556100000|2021-12-15 08:15:00|135.96|133.76|135.12|132.92|136.42|134.22|135.12|132.92|0
1639556400000|2021-12-15 08:20:00|135.03|132.83|135.53|133.33|135.77|133.57|134.93|132.73|0
1639556700000|2021-12-15 08:25:00|135.49|133.29|136.69|134.49|136.69|134.49|135.39|133.19|0
1639557000000|2021-12-15 08:30:00|136.78|134.58|137.06|134.86|137.15|134.95|136.32|134.12|0
1639557300000|2021-12-15 08:35:00|136.97|134.77|137.34|135.14|137.71|135.51|136.69|134.49|0
1639557600000|2021-12-15 08:40:00|137.43|135.23|136.96|134.76|137.85|135.65|136.87|134.67|0
1639557900000|2021-12-15 08:45:00|136.87|134.67|137.24|135.04|137.24|135.04|136.49|134.29|0
1639558200000|2021-12-15 08:50:00|137.14|134.94|135.7|133.5|137.29|135.09|135.65|133.45|0
1639558500000|2021-12-15 08:55:00|135.74|133.54|136.86|134.66|136.95|134.75|135.65|133.45|0
1639558800000|2021-12-15 09:00:00|136.9|134.7|136.76|134.56|136.9|134.7|136.2|134|0
1639559100000|2021-12-15 09:05:00|136.67|134.47|137.13|134.93|137.32|135.12|136.57|134.37|0
1639559400000|2021-12-15 09:10:00|137.04|134.84|138.44|136.24|138.44|136.24|136.94|134.74|0
1639559700000|2021-12-15 09:15:00|138.53|136.33|139.34|137.14|139.38|137.18|138.21|136.01|0
1639560000000|2021-12-15 09:20:00|139.38|137.18|139.85|137.65|139.85|137.65|139.29|137.09|0
1639560300000|2021-12-15 09:25:00|139.57|137.37|140.23|138.03|140.99|138.79|139.57|137.37|0
1639560600000|2021-12-15 09:30:00|140.47|138.27|138.9|136.7|140.47|138.27|138.71|136.51|0
1639560900000|2021-12-15 09:35:00|138.99|136.79|138.71|136.51|139.09|136.89|138.23|136.03|0
1639561200000|2021-12-15 09:40:00|138.8|136.6|138.98|136.78|139.55|137.35|138.52|136.32|0
1639561500000|2021-12-15 09:45:00|139.08|136.88|138.79|136.59|139.08|136.88|138.51|136.31|0
1639561800000|2021-12-15 09:50:00|138.75|136.55|139.36|137.16|139.36|137.16|138.41|136.21|0
1639562100000|2021-12-15 09:55:00|139.45|137.25|139.16|136.96|139.45|137.25|138.5|136.3|0
1639562400000|2021-12-15 10:00:00|139.26|137.06|138.88|136.68|139.64|137.44|138.69|136.49|0
1639562700000|2021-12-15 10:05:00|138.83|136.63|138.97|136.77|138.97|136.77|138.68|136.48|0
1639563000000|2021-12-15 10:10:00|138.87|136.67|139.44|137.24|139.53|137.33|138.87|136.67|0
1639563300000|2021-12-15 10:15:00|139.34|137.14|138.68|136.48|139.34|137.14|138.39|136.19|0
1639563600000|2021-12-15 10:20:00|138.77|136.57|138.86|136.66|139.15|136.95|138.58|136.38|0
1639563900000|2021-12-15 10:25:00|138.77|136.57|138.15|135.95|138.82|136.62|138.11|135.91|0
1639564200000|2021-12-15 10:30:00|138.11|135.91|138.38|136.18|138.48|136.28|137.68|135.48|0
1639564500000|2021-12-15 10:35:00|138.57|136.37|138.29|136.09|138.57|136.37|138.19|135.99|0
1639564800000|2021-12-15 10:40:00|138.38|136.18|137.81|135.61|138.57|136.37|137.81|135.61|0
1639565100000|2021-12-15 10:45:00|138.09|135.89|138.09|135.89|138.38|136.18|137.81|135.61|0
1639565400000|2021-12-15 10:50:00|138.28|136.08|138.09|135.89|138.47|136.27|137.99|135.79|0
1639565700000|2021-12-15 10:55:00|138.04|135.84|137.24|135.04|138.65|136.45|137.15|134.95|0
1639566000000|2021-12-15 11:00:00|137.15|134.95|138.08|135.88|138.18|135.98|137.05|134.85|0
1639566300000|2021-12-15 11:05:00|138.04|135.84|138.27|136.07|138.36|136.16|137.7|135.5|0
1639566600000|2021-12-15 11:10:00|138.26|136.06|138.73|136.53|138.92|136.72|138.26|136.06|0
1639566900000|2021-12-15 11:15:00|138.64|136.44|138.92|136.72|138.92|136.72|138.35|136.15|0
1639567200000|2021-12-15 11:20:00|138.87|136.67|139.48|137.28|140.53|138.33|138.87|136.67|0
1639567500000|2021-12-15 11:25:00|139.39|137.19|139.19|136.99|139.48|137.28|139.01|136.81|0
1639567800000|2021-12-15 11:30:00|139.29|137.09|140.33|138.13|140.43|138.23|139.29|137.09|0
1639568100000|2021-12-15 11:35:00|140.43|138.23|139.76|137.56|140.52|138.32|139.66|137.46|0
1639568400000|2021-12-15 11:40:00|139.81|137.61|139.56|137.36|139.85|137.65|139.28|137.08|0
1639568700000|2021-12-15 11:45:00|139.66|137.46|139.14|136.94|139.75|137.55|139.09|136.89|0
1639569000000|2021-12-15 11:50:00|139.09|136.89|139.08|136.88|139.28|137.08|138.76|136.56|0
1639569300000|2021-12-15 11:55:00|138.99|136.79|139.08|136.88|139.18|136.98|138.7|136.5|0
1639569600000|2021-12-15 12:00:00|138.98|136.78|138.79|136.59|138.98|136.78|138.13|135.93|0
1639569900000|2021-12-15 12:05:00|138.89|136.69|138.41|136.21|138.98|136.78|138.41|136.21|0
1639570200000|2021-12-15 12:10:00|138.51|136.31|138.03|135.83|138.6|136.4|137.94|135.74|0
1639570500000|2021-12-15 12:15:00|137.94|135.74|137.47|135.27|138.03|135.83|137.09|134.89|0
1639570800000|2021-12-15 12:20:00|137.56|135.36|138.45|136.25|138.59|136.39|137.56|135.36|0
1639571100000|2021-12-15 12:25:00|138.5|136.3|137.36|135.16|138.5|136.3|137.32|135.12|0
1639571400000|2021-12-15 12:30:00|137.27|135.07|137.17|134.97|137.46|135.26|136.99|134.79|0
1639571700000|2021-12-15 12:35:00|137.27|135.07|137.73|135.53|137.73|135.53|137.17|134.97|0
1639572000000|2021-12-15 12:40:00|137.64|135.44|137.35|135.15|137.73|135.53|137.35|135.15|0
1639572300000|2021-12-15 12:45:00|137.45|135.25|137.63|135.43|138.1|135.9|136.7|134.5|0
1639572600000|2021-12-15 12:50:00|137.54|135.34|138.29|136.09|138.48|136.28|137.54|135.34|0
1639572900000|2021-12-15 12:55:00|138.24|136.04|138.38|136.18|138.66|136.46|137.91|135.71|0
1639573200000|2021-12-15 13:00:00|138.47|136.27|138.18|135.98|138.61|136.41|137.53|135.33|0
1639573500000|2021-12-15 13:05:00|138.23|136.03|139.22|137.02|139.79|137.59|137.9|135.7|0
1639573800000|2021-12-15 13:10:00|139.03|136.83|137.9|135.7|139.03|136.83|137.8|135.6|0
1639574100000|2021-12-15 13:15:00|137.85|135.65|137.52|135.32|138.08|135.88|137.52|135.32|0
1639574400000|2021-12-15 13:20:00|137.42|135.22|137.51|135.31|137.61|135.41|136.58|134.38|0
1639574700000|2021-12-15 13:25:00|137.42|135.22|137.65|135.45|137.84|135.64|137.23|135.03|0
1639575000000|2021-12-15 13:30:00|137.75|135.55|137.13|134.93|137.89|135.69|135.74|133.54|0
1639575300000|2021-12-15 13:35:00|137.23|135.03|137.22|135.02|137.97|135.77|137.03|134.83|0
1639575600000|2021-12-15 13:40:00|137.32|135.12|138.44|136.24|138.53|136.33|137.32|135.12|0
1639575900000|2021-12-15 13:45:00|138.35|136.15|137.97|135.77|138.44|136.24|137.5|135.3|0
1639576200000|2021-12-15 13:50:00|137.87|135.67|138.15|135.95|138.34|136.14|137.59|135.39|0
1639576500000|2021-12-15 13:55:00|138.06|135.86|138.33|136.13|139.09|136.89|137.87|135.67|0
1639576800000|2021-12-15 14:00:00|138.52|136.32|137.77|135.57|139.28|137.08|137.67|135.47|0
1639577100000|2021-12-15 14:05:00|137.86|135.66|137.2|135|138.24|136.04|137.11|134.91|0
1639577400000|2021-12-15 14:10:00|137.29|135.09|137.67|135.47|138.04|135.84|137.2|135|0
1639577700000|2021-12-15 14:15:00|137.57|135.37|137.48|135.28|137.85|135.65|137.29|135.09|0
1639578000000|2021-12-15 14:20:00|137.47|135.27|137.66|135.46|137.66|135.46|136.82|134.62|0
1639578300000|2021-12-15 14:25:00|137.57|135.37|137.84|135.64|138.03|135.83|137.37|135.17|0
1639578600000|2021-12-15 14:30:00|137.75|135.55|139.82|137.62|140.01|137.81|136.53|134.33|0
1639578900000|2021-12-15 14:35:00|139.92|137.72|140.29|138.09|140.48|138.28|137.93|135.73|0
1639579200000|2021-12-15 14:40:00|140.67|138.47|144.65|142.45|145.03|142.83|140.67|138.47|0
1639579500000|2021-12-15 14:45:00|144.45|142.25|146.78|144.58|147.07|144.87|143.59|141.39|0
1639579800000|2021-12-15 14:50:00|146.68|144.48|146.77|144.57|147.65|145.45|146.19|143.99|0
1639580100000|2021-12-15 14:55:00|146.58|144.38|146.77|144.57|147.36|145.16|145.7|143.5|0
1639580400000|2021-12-15 15:00:00|146.63|144.43|145.7|143.5|148.63|146.43|145.21|143.01|0
1639580700000|2021-12-15 15:05:00|145.99|143.79|146.18|143.98|146.18|143.98|144.83|142.63|0
1639581000000|2021-12-15 15:10:00|146.28|144.08|146.27|144.07|146.96|144.76|144.92|142.72|0
1639581300000|2021-12-15 15:15:00|145.98|143.78|146.66|144.46|146.95|144.75|145.11|142.91|0
1639581600000|2021-12-15 15:20:00|146.85|144.65|145.88|143.68|146.85|144.65|144.72|142.52|0
1639581900000|2021-12-15 15:25:00|145.78|143.58|145.58|143.38|146.17|143.97|145.29|143.09|0
1639582200000|2021-12-15 15:30:00|145.54|143.34|144.51|142.31|145.87|143.67|144.42|142.22|0
1639582500000|2021-12-15 15:35:00|144.61|142.41|142.31|140.11|144.61|142.41|142.31|140.11|0
1639582800000|2021-12-15 15:40:00|142.4|140.2|140.91|138.71|142.97|140.77|140.43|138.23|0
1639583100000|2021-12-15 15:45:00|141|138.8|142.92|140.72|142.92|140.72|140.81|138.61|0
1639583400000|2021-12-15 15:50:00|142.63|140.43|143.49|141.29|143.59|141.39|142.53|140.33|0
1639583700000|2021-12-15 15:55:00|143.35|141.15|144.98|142.78|146.05|143.85|143.3|141.1|0
1639584000000|2021-12-15 16:00:00|145.08|142.88|144.49|142.29|145.85|143.65|143.92|141.72|0
1639584300000|2021-12-15 16:05:00|144.59|142.39|146.04|143.84|146.04|143.84|144.4|142.2|0
1639584600000|2021-12-15 16:10:00|146.14|143.94|146.91|144.71|147.21|145.01|145.55|143.35|0
1639584900000|2021-12-15 16:15:00|147.01|144.81|147.99|145.79|148.18|145.98|146.62|144.42|0
1639585200000|2021-12-15 16:20:00|147.89|145.69|147.31|145.11|148.49|146.29|147.12|144.92|0
1639585500000|2021-12-15 16:25:00|147.21|145.01|148.09|145.89|148.28|146.08|146.63|144.43|0
1639585800000|2021-12-15 16:30:00|148.19|145.99|149.49|147.29|150.08|147.88|146.52|144.32|0
1639586100000|2021-12-15 16:35:00|149.59|147.39|149.78|147.58|150.48|148.28|149.09|146.89|0
1639586400000|2021-12-15 16:40:00|149.68|147.48|149.28|147.08|150.67|148.47|149.09|146.89|0
1639586700000|2021-12-15 16:45:00|149.19|146.99|148.3|146.1|149.68|147.48|148.1|145.9|0
1639587000000|2021-12-15 16:50:00|148.4|146.2|147.8|145.6|149.18|146.98|147.61|145.41|0
1639587300000|2021-12-15 16:55:00|147.9|145.7|148.1|145.9|148.68|146.48|147.41|145.21|0
1639587600000|2021-12-15 17:00:00|148.29|146.09|147.02|144.82|148.49|146.29|146.92|144.72|0
1639587900000|2021-12-15 17:05:00|146.92|144.72|148.48|146.28|148.87|146.67|146.82|144.62|0
1639588200000|2021-12-15 17:10:00|148.28|146.08|148.67|146.47|148.77|146.57|147.99|145.79|0
1639588500000|2021-12-15 17:15:00|148.48|146.28|149.95|147.75|149.95|147.75|148.48|146.28|0
1639588800000|2021-12-15 17:20:00|149.85|147.65|149.35|147.15|150.05|147.85|148.96|146.76|0
1639589100000|2021-12-15 17:25:00|149.26|147.06|145.74|143.54|149.45|147.25|145.74|143.54|0
1639589400000|2021-12-15 17:30:00|145.83|143.63|145.25|143.05|146.32|144.12|145.25|143.05|0
1639589700000|2021-12-15 17:35:00|145.35|143.15|146.21|144.01|146.21|144.01|144.96|142.76|0
1639590000000|2021-12-15 17:40:00|146.12|143.92|147.09|144.89|147.18|144.98|146.02|143.82|0
1639590300000|2021-12-15 17:45:00|146.99|144.79|146.89|144.69|147.48|145.28|146.21|144.01|0
1639590600000|2021-12-15 17:50:00|146.79|144.59|145.14|142.94|146.89|144.69|145.14|142.94|0
1639590900000|2021-12-15 17:55:00|145.24|143.04|144.67|142.47|146.84|144.64|144.67|142.47|0
1639591200000|2021-12-15 18:00:00|144.76|142.56|145.53|143.33|145.54|143.34|144.57|142.37|0
1639591500000|2021-12-15 18:05:00|145.63|143.43|144.08|141.88|145.63|143.43|143.89|141.69|0
1639591800000|2021-12-15 18:10:00|143.99|141.79|144.75|142.55|145.43|143.23|143.99|141.79|0
1639592100000|2021-12-15 18:15:00|144.85|142.65|144.27|142.07|145.43|143.23|144.08|141.88|0
1639592400000|2021-12-15 18:20:00|144.36|142.16|144.94|142.74|145.33|143.13|144.36|142.16|0
1639592700000|2021-12-15 18:25:00|145.04|142.84|144.84|142.64|145.42|143.22|144.46|142.26|0
1639593000000|2021-12-15 18:30:00|144.74|142.54|144.16|141.96|145.13|142.93|143.49|141.29|0
1639593300000|2021-12-15 18:35:00|144.07|141.87|144.35|142.15|144.54|142.34|143.49|141.29|0
1639593600000|2021-12-15 18:40:00|144.45|142.25|143.48|141.28|145.12|142.92|143.48|141.28|0
1639593900000|2021-12-15 18:45:00|143.58|141.38|144.44|142.24|144.54|142.34|143.38|141.18|0
1639594200000|2021-12-15 18:50:00|144.34|142.14|145.5|143.3|145.89|143.69|144.15|141.95|0
1639594500000|2021-12-15 18:55:00|145.4|143.2|142.95|140.75|145.5|143.3|142.61|140.41|0
1639594800000|2021-12-15 19:00:00|143.71|141.51|139.29|137.09|149.81|147.61|139.01|136.81|0
1639595100000|2021-12-15 19:05:00|138.27|136.07|131.84|129.64|140.01|137.81|131.29|129.09|0
1639595400000|2021-12-15 19:10:00|131.75|129.55|128.3|126.1|132.94|130.74|128.12|125.92|0
1639595700000|2021-12-15 19:15:00|128.35|126.15|128.66|126.46|130.24|128.04|128.21|126.01|0
1639596000000|2021-12-15 19:20:00|128.79|126.59|132.65|130.45|133.02|130.82|128.39|126.19|0
1639596300000|2021-12-15 19:25:00|133.02|130.82|134.59|132.39|137.41|135.21|132.93|130.73|0
1639596600000|2021-12-15 19:30:00|134.69|132.49|135.38|133.18|136.46|134.26|132.93|130.73|0
1639596900000|2021-12-15 19:35:00|135.34|133.14|130.36|128.16|135.62|133.42|129.91|127.71|0
1639597200000|2021-12-15 19:40:00|130.63|128.43|132|129.8|132.46|130.26|128.1|125.9|0
1639597500000|2021-12-15 19:45:00|131.63|129.43|130.9|128.7|132.09|129.89|128.64|126.44|0
1639597800000|2021-12-15 19:50:00|132.18|129.98|128.09|125.89|132.73|130.53|128.09|125.89|0
1639598100000|2021-12-15 19:55:00|128.18|125.98|131.07|128.87|131.71|129.51|127.29|125.09|0
1639598400000|2021-12-15 20:00:00|130.62|128.42|128.53|126.33|130.98|128.78|127.46|125.26|0
1639598700000|2021-12-15 20:05:00|128.35|126.15|122.62|120.42|128.8|126.6|122.44|120.24|0
1639599000000|2021-12-15 20:10:00|122.79|120.59|120.98|118.78|123.57|121.37|120.98|118.78|0
1639599300000|2021-12-15 20:15:00|121.4|119.2|111.86|109.66|123.38|121.18|111.45|109.25|0
1639599600000|2021-12-15 20:20:00|111.62|109.42|109.92|107.72|112.11|109.91|109.16|106.96|0
1639599900000|2021-12-15 20:25:00|109.6|107.4|108.7|106.5|110.91|108.71|108.53|106.33|0
1639600200000|2021-12-15 20:30:00|108.45|106.25|108.77|106.57|109.92|107.72|107.72|105.52|0
1639600500000|2021-12-15 20:35:00|108.53|106.33|106.67|104.47|108.53|106.33|106.51|104.31|0
1639600800000|2021-12-15 20:40:00|106.75|104.55|110.57|108.37|110.86|108.66|106.19|103.99|0
1639601100000|2021-12-15 20:45:00|110.24|108.04|112.72|110.52|112.97|110.77|109.83|107.63|0
1639601400000|2021-12-15 20:50:00|111.85|109.65|108.52|106.32|112.11|109.91|108.2|106|0
1639601700000|2021-12-15 20:55:00|108.68|106.48|107.86|105.66|109.02|106.82|106.51|104.31|0
1639602000000|2021-12-15 21:00:00|107.3|105.1|106.42|104.22|108.26|106.06|106.11|103.91|0
1639602300000|2021-12-15 21:05:00|106.34|104.14|106.66|104.46|107.21|105.01|105.71|103.51|0
1639602600000|2021-12-15 21:10:00|106.74|104.54|107.13|104.93|107.21|105.01|106.65|104.45|0
1639602900000|2021-12-15 21:15:00|107.09|104.49|107.61|105.01|107.61|105.01|107.09|104.49|0
1639603200000|2021-12-15 21:20:00|107.56|104.96|107.08|104.48|107.72|105.12|107.01|104.41|0
1639603500000|2021-12-15 21:25:00|107.16|104.56|106.92|104.32|107.24|104.64|106.92|104.32|0
1639603800000|2021-12-15 21:30:00|107|104.4|107.32|104.72|107.48|104.88|106.92|104.32|0
1639604100000|2021-12-15 21:35:00|107.24|104.64|107.15|104.55|107.55|104.95|107.08|104.48|0
1639604400000|2021-12-15 21:40:00|107.23|104.63|106.99|104.39|107.31|104.71|106.83|104.23|0
1639604700000|2021-12-15 21:45:00|106.91|104.31|106.91|104.31|106.99|104.39|106.52|103.92|0
1639605000000|2021-12-15 21:50:00|106.75|104.15|106.87|104.27|106.91|104.31|106.75|104.15|0
1639605300000|2021-12-15 21:55:00|106.91|104.31|106.87|104.27|106.91|104.31|106.51|103.91|0
1639605600000|2021-12-15 22:00:00|106.86|104.26|106.73|104.13|106.89|104.29|106.63|104.03|0
1639605900000|2021-12-15 22:05:00|106.69|104.09|106.75|104.15|106.85|104.25|106.69|104.09|0
1639606200000|2021-12-15 22:10:00|106.64|104.04|106.68|104.08|106.78|104.18|106.64|104.04|0
1639606500000|2021-12-15 22:15:00|106.72|104.12|106.64|104.04|106.72|104.12|106.61|104.01|0
1639606800000|2021-12-15 22:20:00|106.63|104.03|106.45|103.85|106.63|104.03|106.45|103.85|0
1639607100000|2021-12-15 22:25:00|106.57|103.97|106.64|104.04|106.71|104.11|106.5|103.9|0
1639607400000|2021-12-15 22:30:00|106.71|104.11|106.63|104.03|106.71|104.11|106.63|104.03|0
1639607700000|2021-12-15 22:35:00|106.61|104.01|106.49|103.89|106.63|104.03|106.48|103.88|0
1639608000000|2021-12-15 22:40:00|106.48|103.88|106.46|103.86|106.52|103.92|106.46|103.86|0
1639608300000|2021-12-15 22:45:00|106.51|103.91|106.5|103.9|106.51|103.91|106.43|103.83|0
1639608600000|2021-12-15 22:50:00|106.51|103.91|106.6|104|106.61|104.01|106.49|103.89|0
1639608900000|2021-12-15 22:55:00|106.62|104.02|106.67|104.07|106.67|104.07|106.62|104.02|0
1639609200000|2021-12-15 23:00:00|106.91|104.31|105.52|102.92|107.02|104.42|105.21|102.61|0
1639609500000|2021-12-15 23:05:00|105.44|102.84|105.44|102.84|105.6|103|104.89|102.29|0
1639609800000|2021-12-15 23:10:00|105.36|102.76|104.58|101.98|105.67|103.07|104.5|101.9|0
1639610100000|2021-12-15 23:15:00|104.65|102.05|104.18|101.58|104.89|102.29|104.18|101.58|0
1639610400000|2021-12-15 23:20:00|104.26|101.66|104.26|101.66|104.5|101.9|103.87|101.27|0
1639610700000|2021-12-15 23:25:00|104.18|101.58|104.41|101.81|104.57|101.97|104.1|101.5|0
1639611000000|2021-12-15 23:30:00|104.33|101.73|104.25|101.65|104.49|101.89|103.98|101.38|0
1639611300000|2021-12-15 23:35:00|105.66|103.06|105.73|103.13|105.73|103.13|105.31|102.71|0
1639611600000|2021-12-15 23:40:00|105.66|103.06|105.42|102.82|105.73|103.13|105.26|102.66|0
1639611900000|2021-12-15 23:45:00|105.57|102.97|104.75|102.15|105.57|102.97|104.71|102.11|0
1639612200000|2021-12-15 23:50:00|104.71|102.11|105.25|102.65|105.57|102.97|104.59|101.99|0
1639612500000|2021-12-15 23:55:00|105.29|102.69|105.06|102.46|105.41|102.81|105.06|102.46|0
1639612800000|2021-12-16 00:00:00|105.09|102.49|106.51|103.91|106.63|104.03|105.09|102.49|0
1639613100000|2021-12-16 00:05:00|106.43|103.83|106.74|104.14|106.94|104.34|106.03|103.43|0
1639613400000|2021-12-16 00:10:00|106.82|104.22|106.89|104.29|106.98|104.38|106.19|103.59|0
1639613700000|2021-12-16 00:15:00|106.82|104.22|106.97|104.37|107.21|104.61|106.26|103.66|0
1639614000000|2021-12-16 00:20:00|107.05|104.45|106.57|103.97|107.21|104.61|106.57|103.97|0
1639614300000|2021-12-16 00:25:00|106.49|103.89|106.81|104.21|107.05|104.45|106.49|103.89|0
1639614600000|2021-12-16 00:30:00|106.65|104.05|106.25|103.65|106.96|104.36|106.17|103.57|0
1639614900000|2021-12-16 00:35:00|106.33|103.73|106.01|103.41|106.41|103.81|106.01|103.41|0
1639615200000|2021-12-16 00:40:00|106.05|103.45|105.69|103.09|106.05|103.45|105.46|102.86|0
1639615500000|2021-12-16 00:45:00|105.61|103.01|105.61|103.01|105.73|103.13|105.46|102.86|0
1639615800000|2021-12-16 00:50:00|105.53|102.93|106.08|103.48|106.16|103.56|105.45|102.85|0
1639616100000|2021-12-16 00:55:00|106.12|103.52|106.47|103.87|106.51|103.91|106|103.4|0
1639616400000|2021-12-16 01:00:00|106.55|103.95|105.96|103.36|106.63|104.03|105.84|103.24|0
1639616700000|2021-12-16 01:05:00|105.99|103.39|106.62|104.02|106.62|104.02|105.99|103.39|0
1639617000000|2021-12-16 01:10:00|106.58|103.98|106.07|103.47|106.62|104.02|105.99|103.39|0
1639617300000|2021-12-16 01:15:00|106.03|103.43|106.62|104.02|106.7|104.1|105.99|103.39|0
1639617600000|2021-12-16 01:20:00|106.66|104.06|105.82|103.22|106.66|104.06|105.71|103.11|0
1639617900000|2021-12-16 01:25:00|105.9|103.3|105.98|103.38|106.14|103.54|105.86|103.26|0
1639618200000|2021-12-16 01:30:00|105.9|103.3|105.23|102.63|105.94|103.34|105.19|102.59|0
1639618500000|2021-12-16 01:35:00|105.19|102.59|105.93|103.33|106.05|103.45|105.11|102.51|0
1639618800000|2021-12-16 01:40:00|105.97|103.37|106.13|103.53|106.29|103.69|105.73|103.13|0
1639619100000|2021-12-16 01:45:00|106.2|103.6|107.39|104.79|107.47|104.87|106.2|103.6|0
1639619400000|2021-12-16 01:50:00|107.47|104.87|108.02|105.42|108.27|105.67|107.23|104.63|0
1639619700000|2021-12-16 01:55:00|108.1|105.5|108.02|105.42|108.42|105.82|107.58|104.98|0
1639620000000|2021-12-16 02:00:00|107.78|105.18|107.34|104.74|107.86|105.26|107.22|104.62|0
1639620300000|2021-12-16 02:05:00|107.3|104.7|107.54|104.94|107.7|105.1|107.22|104.62|0
1639620600000|2021-12-16 02:10:00|107.58|104.98|107.13|104.53|107.66|105.06|107.13|104.53|0
1639620900000|2021-12-16 02:15:00|107.05|104.45|106.02|103.42|107.05|104.45|105.79|103.19|0
1639621200000|2021-12-16 02:20:00|106.06|103.46|105.94|103.34|106.1|103.5|105.79|103.19|0
1639621500000|2021-12-16 02:25:00|106.02|103.42|106.02|103.42|106.14|103.54|105.9|103.3|0
1639621800000|2021-12-16 02:30:00|106.1|103.5|106.49|103.89|106.49|103.89|106.1|103.5|0
1639622100000|2021-12-16 02:35:00|106.41|103.81|106.56|103.96|106.72|104.12|106.41|103.81|0
1639622400000|2021-12-16 02:40:00|106.64|104.04|106.64|104.04|106.88|104.28|106.56|103.96|0
1639622700000|2021-12-16 02:45:00|106.6|104|106.79|104.19|106.87|104.27|106.24|103.64|0
1639623000000|2021-12-16 02:50:00|106.84|104.24|106.55|103.95|106.95|104.35|106.4|103.8|0
1639623300000|2021-12-16 02:55:00|106.63|104.03|106.23|103.63|106.71|104.11|106|103.4|0
1639623600000|2021-12-16 03:00:00|106.28|103.68|106.31|103.71|106.47|103.87|106.15|103.55|0
1639623900000|2021-12-16 03:05:00|106.35|103.75|105.83|103.23|106.39|103.79|105.83|103.23|0
1639624200000|2021-12-16 03:10:00|105.76|103.16|106.22|103.62|106.38|103.78|105.72|103.12|0
1639624500000|2021-12-16 03:15:00|106.15|103.55|106.1|103.5|106.3|103.7|105.99|103.39|0
1639624800000|2021-12-16 03:20:00|106.14|103.54|106.14|103.54|106.22|103.62|105.83|103.23|0
1639625100000|2021-12-16 03:25:00|106.1|103.5|106.29|103.69|106.53|103.93|106.06|103.46|0
1639625400000|2021-12-16 03:30:00|106.37|103.77|106.05|103.45|106.45|103.85|105.82|103.22|0
1639625700000|2021-12-16 03:35:00|105.9|103.3|105.5|102.9|105.97|103.37|105.26|102.66|0
1639626000000|2021-12-16 03:40:00|105.58|102.98|105.65|103.05|105.73|103.13|105.5|102.9|0
1639626300000|2021-12-16 03:45:00|105.73|103.13|105.49|102.89|105.73|103.13|105.42|102.82|0
1639626600000|2021-12-16 03:50:00|105.41|102.81|105.73|103.13|105.73|103.13|105.26|102.66|0
1639626900000|2021-12-16 03:55:00|105.69|103.09|105.49|102.89|105.73|103.13|105.25|102.65|0
1639627200000|2021-12-16 04:00:00|105.25|102.65|104.67|102.07|105.41|102.81|104.44|101.84|0
1639627500000|2021-12-16 04:05:00|104.75|102.15|104.43|101.83|104.75|102.15|104.12|101.52|0
1639627800000|2021-12-16 04:10:00|104.59|101.99|104.51|101.91|104.67|102.07|104.43|101.83|0
1639628100000|2021-12-16 04:15:00|104.59|101.99|104.66|102.06|104.74|102.14|104.43|101.83|0
1639628400000|2021-12-16 04:20:00|104.74|102.14|104.5|101.9|104.97|102.37|104.5|101.9|0
1639628700000|2021-12-16 04:25:00|104.58|101.98|104.11|101.51|104.66|102.06|103.88|101.28|0
1639629000000|2021-12-16 04:30:00|104.07|101.47|104.03|101.43|104.42|101.82|103.95|101.35|0
1639629300000|2021-12-16 04:35:00|103.95|101.35|104.03|101.43|104.11|101.51|103.87|101.27|0
1639629600000|2021-12-16 04:40:00|104.1|101.5|103.94|101.34|104.1|101.5|103.71|101.11|0
1639629900000|2021-12-16 04:45:00|104.02|101.42|104.02|101.42|104.1|101.5|103.94|101.34|0
1639630200000|2021-12-16 04:50:00|104.1|101.5|104.02|101.42|104.1|101.5|103.86|101.26|0
1639630500000|2021-12-16 04:55:00|104.09|101.49|103.7|101.1|104.17|101.57|103.7|101.1|0
1639630800000|2021-12-16 05:00:00|103.62|101.02|103.7|101.1|103.93|101.33|103.54|100.94|0
1639631100000|2021-12-16 05:05:00|103.66|101.06|104.08|101.48|104.08|101.48|103.54|100.94|0
1639631400000|2021-12-16 05:10:00|104.16|101.56|103.85|101.25|104.16|101.56|103.69|101.09|0
1639631700000|2021-12-16 05:15:00|103.81|101.21|103.73|101.13|103.93|101.33|103.69|101.09|0
1639632000000|2021-12-16 05:20:00|103.77|101.17|103.92|101.32|104|101.4|103.53|100.93|0
1639632300000|2021-12-16 05:25:00|103.84|101.24|103.53|100.93|103.84|101.24|103.53|100.93|0
1639632600000|2021-12-16 05:30:00|103.37|100.77|102.83|100.23|103.37|100.77|102.45|99.85|0
1639632900000|2021-12-16 05:35:00|102.75|100.15|102.67|100.07|102.75|100.15|102.36|99.76|0
1639633200000|2021-12-16 05:40:00|102.75|100.15|102.98|100.38|103.06|100.46|102.75|100.15|0
1639633500000|2021-12-16 05:45:00|102.9|100.3|102.51|99.91|102.98|100.38|102.13|99.53|0
1639633800000|2021-12-16 05:50:00|102.43|99.83|102.28|99.68|102.51|99.91|102.12|99.52|0
1639634100000|2021-12-16 05:55:00|102.2|99.6|102.27|99.67|102.51|99.91|102.2|99.6|0
1639634400000|2021-12-16 06:00:00|102.35|99.75|102.19|99.59|102.5|99.9|102.04|99.44|0
1639634700000|2021-12-16 06:05:00|102.16|99.56|101.58|98.98|102.16|99.56|101.43|98.83|0
1639635000000|2021-12-16 06:10:00|101.65|99.05|101.57|98.97|101.96|99.36|101.54|98.94|0
1639635300000|2021-12-16 06:15:00|101.5|98.9|101.34|98.74|101.73|99.13|101.34|98.74|0
1639635600000|2021-12-16 06:20:00|101.38|98.78|101.49|98.89|101.57|98.97|101.34|98.74|0
1639635900000|2021-12-16 06:25:00|101.53|98.93|101.26|98.66|101.53|98.93|100.73|98.13|0
1639636200000|2021-12-16 06:30:00|101.34|98.74|101.71|99.11|101.87|99.27|101.34|98.74|0
1639636500000|2021-12-16 06:35:00|101.79|99.19|101.56|98.96|101.87|99.27|101.41|98.81|0
1639636800000|2021-12-16 06:40:00|101.48|98.88|101.48|98.88|101.59|98.99|100.95|98.35|0
1639637100000|2021-12-16 06:45:00|101.44|98.84|101.97|99.37|101.97|99.37|101.28|98.68|0
1639637400000|2021-12-16 06:50:00|101.89|99.29|101.43|98.83|101.97|99.37|101.28|98.68|0
1639637700000|2021-12-16 06:55:00|101.51|98.91|101.43|98.83|101.73|99.13|101.35|98.75|0
1639638000000|2021-12-16 07:00:00|101.28|98.68|100.67|98.07|101.81|99.21|100.44|97.84|0
1639638300000|2021-12-16 07:05:00|100.59|97.99|99.76|97.16|100.59|97.99|99.72|97.12|0
1639638600000|2021-12-16 07:10:00|99.83|97.23|99.3|96.7|100.06|97.46|98.78|96.18|0
1639638900000|2021-12-16 07:15:00|99.23|96.63|98.55|95.95|99.23|96.63|98.26|95.66|0
1639639200000|2021-12-16 07:20:00|98.48|95.88|98.67|96.07|102.72|100.12|97.73|95.13|0
1639639500000|2021-12-16 07:25:00|98.63|96.03|98.51|95.91|98.96|96.36|98.44|95.84|0
1639639800000|2021-12-16 07:30:00|98.59|95.99|98.66|96.06|98.96|96.36|98.21|95.61|0
1639640100000|2021-12-16 07:35:00|98.73|96.13|98.81|96.21|99.1|96.5|98.66|96.06|0
1639640400000|2021-12-16 07:40:00|98.73|96.13|98.28|95.68|98.88|96.28|98.28|95.68|0
1639640700000|2021-12-16 07:45:00|98.47|95.87|99.1|96.5|99.17|96.57|98.47|95.87|0
1639641000000|2021-12-16 07:50:00|99.17|96.57|100.07|97.47|100.14|97.54|98.95|96.35|0
1639641300000|2021-12-16 07:55:00|100.14|97.54|99.99|97.39|100.29|97.69|99.95|97.35|0
1639641600000|2021-12-16 08:00:00|100.07|97.47|101.77|99.17|101.88|99.28|99.54|96.94|0
1639641900000|2021-12-16 08:05:00|101.6|99.4|99.71|97.51|101.68|99.48|99.33|97.13|0
1639642200000|2021-12-16 08:10:00|99.75|97.55|100.2|98|100.62|98.42|99.56|97.36|0
1639642500000|2021-12-16 08:15:00|100.24|98.04|100.79|98.59|101.12|98.92|100.07|97.87|0
1639642800000|2021-12-16 08:20:00|100.83|98.63|99.46|97.26|100.83|98.63|99.35|97.15|0
1639643100000|2021-12-16 08:25:00|99.53|97.33|99.98|97.78|100.06|97.86|99.31|97.11|0
1639643400000|2021-12-16 08:30:00|100.06|97.86|99.23|97.03|100.21|98.01|99.23|97.03|0
1639643700000|2021-12-16 08:35:00|99.3|97.1|98.03|95.83|99.3|97.1|97.8|95.6|0
1639644000000|2021-12-16 08:40:00|98.14|95.94|98.02|95.82|98.47|96.27|97.8|95.6|0
1639644300000|2021-12-16 08:45:00|97.95|95.75|97.72|95.52|98.24|96.04|97.72|95.52|0
1639644600000|2021-12-16 08:50:00|97.65|95.45|97.72|95.52|98.24|96.04|97.2|95|0
1639644900000|2021-12-16 08:55:00|97.79|95.59|97.79|95.59|98.16|95.96|97.35|95.15|0
1639645200000|2021-12-16 09:00:00|97.86|95.66|98.53|96.33|98.61|96.41|97.86|95.66|0
1639645500000|2021-12-16 09:05:00|98.57|96.37|99.47|97.27|99.47|97.27|98.38|96.18|0
1639645800000|2021-12-16 09:10:00|99.43|97.23|98.68|96.48|99.62|97.42|98.6|96.4|0
1639646100000|2021-12-16 09:15:00|98.75|96.55|99.2|97|99.27|97.07|98.67|96.47|0
1639646400000|2021-12-16 09:20:00|99.27|97.07|99.42|97.22|99.42|97.22|98.93|96.73|0
1639646700000|2021-12-16 09:25:00|99.12|96.92|99.49|97.29|99.57|97.37|99.12|96.92|0
1639647000000|2021-12-16 09:30:00|99.42|97.22|98.66|96.46|99.49|97.29|98.59|96.39|0
1639647300000|2021-12-16 09:35:00|98.74|96.54|99.34|97.14|99.49|97.29|98.74|96.54|0
1639647600000|2021-12-16 09:40:00|99.26|97.06|98.73|96.53|99.41|97.21|98.66|96.46|0
1639647900000|2021-12-16 09:45:00|98.81|96.61|98.8|96.6|98.81|96.61|98.28|96.08|0
1639648200000|2021-12-16 09:50:00|98.88|96.68|98.73|96.53|99.03|96.83|98.5|96.3|0
1639648500000|2021-12-16 09:55:00|98.76|96.56|98.42|96.22|98.8|96.6|98.35|96.15|0
1639648800000|2021-12-16 10:00:00|98.5|96.3|98.12|95.92|99.1|96.9|98.12|95.92|0
1639649100000|2021-12-16 10:05:00|98.2|96|98.42|96.22|98.57|96.37|98.19|95.99|0
1639649400000|2021-12-16 10:10:00|98.49|96.29|98.11|95.91|98.49|96.29|97.89|95.69|0
1639649700000|2021-12-16 10:15:00|98.19|95.99|99.46|97.26|99.61|97.41|97.89|95.69|0
1639650000000|2021-12-16 10:20:00|99.54|97.34|99.46|97.26|99.98|97.78|99.31|97.11|0
1639650300000|2021-12-16 10:25:00|99.53|97.33|99.98|97.78|100.05|97.85|99.53|97.33|0
1639650600000|2021-12-16 10:30:00|100.05|97.85|99.53|97.33|100.05|97.85|99.38|97.18|0
1639650900000|2021-12-16 10:35:00|99.6|97.4|99.67|97.47|99.75|97.55|99.42|97.22|0
1639651200000|2021-12-16 10:40:00|99.52|97.32|98.96|96.76|99.75|97.55|98.92|96.72|0
1639651500000|2021-12-16 10:45:00|99|96.8|99.22|97.02|99.29|97.09|98.92|96.72|0
1639651800000|2021-12-16 10:50:00|99.29|97.09|98.69|96.49|99.29|97.09|98.69|96.49|0
1639652100000|2021-12-16 10:55:00|98.62|96.42|97.73|95.53|98.62|96.42|97.65|95.45|0
1639652400000|2021-12-16 11:00:00|97.65|95.45|98.02|95.82|98.02|95.82|97.58|95.38|0
1639652700000|2021-12-16 11:05:00|98.09|95.89|97.87|95.67|98.09|95.89|97.87|95.67|0
1639653000000|2021-12-16 11:10:00|97.79|95.59|97.28|95.08|97.87|95.67|96.91|94.71|0
1639653300000|2021-12-16 11:15:00|97.35|95.15|96.98|94.78|97.35|95.15|96.83|94.63|0
1639653600000|2021-12-16 11:20:00|96.91|94.71|96.76|94.56|97.12|94.92|96.39|94.19|0
1639653900000|2021-12-16 11:25:00|96.68|94.48|96.17|93.97|96.68|94.48|95.73|93.53|0
1639654200000|2021-12-16 11:30:00|96.02|93.82|95.51|93.31|96.1|93.9|95.44|93.24|0
1639654500000|2021-12-16 11:35:00|98.22|96.02|95.99|93.79|98.22|96.02|95.77|93.57|0
1639654800000|2021-12-16 11:40:00|95.91|93.71|95.95|93.75|96.13|93.93|95.84|93.64|0
1639655100000|2021-12-16 11:45:00|95.98|93.78|95.18|92.98|96.06|93.86|95.11|92.91|0
1639655400000|2021-12-16 11:50:00|95.33|93.13|96.27|94.07|96.41|94.21|95.18|92.98|0
1639655700000|2021-12-16 11:55:00|96.2|94|96.27|94.07|96.41|94.21|96.16|93.96|0
1639656000000|2021-12-16 12:00:00|96.34|94.14|97.03|94.83|97.36|95.16|96.34|94.14|0
1639656300000|2021-12-16 12:05:00|96.99|94.79|97.72|95.52|97.95|95.75|96.99|94.79|0
1639656600000|2021-12-16 12:10:00|97.8|95.6|97.65|95.45|97.87|95.67|96.99|94.79|0
1639656900000|2021-12-16 12:15:00|97.72|95.52|98.09|95.89|98.16|95.96|97.35|95.15|0
1639657200000|2021-12-16 12:20:00|97.86|95.66|97.57|95.37|98.23|96.03|97.57|95.37|0
1639657500000|2021-12-16 12:25:00|97.49|95.29|98.08|95.88|98.15|95.95|97.35|95.15|0
1639657800000|2021-12-16 12:30:00|98.15|95.95|97.71|95.51|98.15|95.95|97.49|95.29|0
1639658100000|2021-12-16 12:35:00|97.78|95.58|97.7|95.5|97.85|95.65|97.48|95.28|0
1639658400000|2021-12-16 12:40:00|97.74|95.54|98.37|96.17|98.37|96.17|97.7|95.5|0
1639658700000|2021-12-16 12:45:00|98.29|96.09|97.99|95.79|98.66|96.46|97.92|95.72|0
1639659000000|2021-12-16 12:50:00|98.07|95.87|98.29|96.09|98.58|96.38|97.85|95.65|0
1639659300000|2021-12-16 12:55:00|98.32|96.12|98.21|96.01|98.58|96.38|98.21|96.01|0
1639659600000|2021-12-16 13:00:00|98.13|95.93|98.5|96.3|98.73|96.53|98.06|95.86|0
1639659900000|2021-12-16 13:05:00|98.35|96.15|99.82|97.62|99.97|97.77|97.65|95.45|0
1639660200000|2021-12-16 13:10:00|100.65|98.45|100.53|98.33|100.87|98.67|99.97|97.77|0
1639660500000|2021-12-16 13:15:00|100.49|98.29|100.42|98.22|100.79|98.59|100.19|97.99|0
1639660800000|2021-12-16 13:20:00|100.34|98.14|99.52|97.32|100.41|98.21|99.52|97.32|0
1639661100000|2021-12-16 13:25:00|99.59|97.39|99.48|97.28|99.74|97.54|99.37|97.17|0
1639661400000|2021-12-16 13:30:00|99.51|97.31|100.18|97.98|100.26|98.06|99.07|96.87|0
1639661700000|2021-12-16 13:35:00|100.11|97.91|100.63|98.43|100.7|98.5|100|97.8|0
1639662000000|2021-12-16 13:40:00|100.7|98.5|100.92|98.72|101.38|99.18|100.47|98.27|0
1639662300000|2021-12-16 13:45:00|101|98.8|102.21|100.01|102.89|100.69|101|98.8|0
1639662600000|2021-12-16 13:50:00|102.43|100.23|102.2|100|102.59|100.39|101.79|99.59|0
1639662900000|2021-12-16 13:55:00|102.28|100.08|101.44|99.24|102.43|100.23|101.29|99.09|0
1639663200000|2021-12-16 14:00:00|101.37|99.17|102.5|100.3|103.34|101.14|101.37|99.17|0
1639663500000|2021-12-16 14:05:00|102.58|100.38|103.03|100.83|103.03|100.83|102.35|100.15|0
1639663800000|2021-12-16 14:10:00|102.95|100.75|101.19|98.99|103.47|101.27|101.04|98.84|0
1639664100000|2021-12-16 14:15:00|103.18|100.98|100.58|98.38|103.18|100.98|100.58|98.38|0
1639664400000|2021-12-16 14:20:00|100.66|98.46|100.43|98.23|100.81|98.61|100.13|97.93|0
1639664700000|2021-12-16 14:25:00|100.39|98.19|101.56|99.36|101.64|99.44|100.35|98.15|0
1639665000000|2021-12-16 14:30:00|101.03|98.83|102.86|100.66|103.48|101.28|100.96|98.76|0
1639665300000|2021-12-16 14:35:00|102.71|100.51|104.4|102.2|104.4|102.2|100.8|98.6|0
1639665600000|2021-12-16 14:40:00|104.32|102.12|105.08|102.88|105.96|103.76|103.8|101.6|0
1639665900000|2021-12-16 14:45:00|105.2|103|101.83|99.63|105.24|103.04|101.68|99.48|0
1639666200000|2021-12-16 14:50:00|101.75|99.55|104.59|102.39|104.73|102.53|101.75|99.55|0
1639666500000|2021-12-16 14:55:00|103.6|101.4|106.89|104.69|106.89|104.69|103.6|101.4|0
1639666800000|2021-12-16 15:00:00|106.73|104.53|109.75|107.55|111.04|108.84|104.57|102.37|0
1639667100000|2021-12-16 15:05:00|109.79|107.59|111.28|109.08|111.52|109.32|108.95|106.75|0
1639667400000|2021-12-16 15:10:00|111.44|109.24|109.43|107.23|111.44|109.24|108.95|106.75|0
1639667700000|2021-12-16 15:15:00|109.27|107.07|108.15|105.95|110.71|108.51|107.67|105.47|0
1639668000000|2021-12-16 15:20:00|108.23|106.03|107.28|105.08|108.54|106.34|107.12|104.92|0
1639668300000|2021-12-16 15:25:00|107.04|104.84|105.47|103.27|107.28|105.08|104.93|102.73|0
1639668600000|2021-12-16 15:30:00|105.4|103.2|105.24|103.04|105.94|103.74|104.08|101.88|0
1639668900000|2021-12-16 15:35:00|105.16|102.96|106.72|104.52|106.72|104.52|104.54|102.34|0
1639669200000|2021-12-16 15:40:00|106.8|104.6|107.34|105.14|107.34|105.14|105.86|103.66|0
1639669500000|2021-12-16 15:45:00|107.26|105.06|105.38|103.18|107.26|105.06|104.84|102.64|0
1639669800000|2021-12-16 15:50:00|105.46|103.26|107.17|104.97|107.17|104.97|104.84|102.64|0
1639670100000|2021-12-16 15:55:00|106.86|104.66|106.09|103.89|107.48|105.28|104.87|102.67|0
1639670400000|2021-12-16 16:00:00|106.17|103.97|110.37|108.17|110.78|108.58|105.94|103.74|0
1639670700000|2021-12-16 16:05:00|110.29|108.09|110.37|108.17|111.66|109.46|109.41|107.21|0
1639671000000|2021-12-16 16:10:00|110.45|108.25|111.46|109.26|112.07|109.87|109.89|107.69|0
1639671300000|2021-12-16 16:15:00|111.25|109.05|109.72|107.52|111.25|109.05|109.08|106.88|0
1639671600000|2021-12-16 16:20:00|109.24|107.04|109.32|107.12|109.88|107.68|108.44|106.24|0
1639671900000|2021-12-16 16:25:00|109.4|107.2|109.15|106.95|110.36|108.16|108.92|106.72|0
1639672200000|2021-12-16 16:30:00|109.31|107.11|111.24|109.04|111.65|109.45|108.91|106.71|0
1639672500000|2021-12-16 16:35:00|111.32|109.12|111.32|109.12|111.64|109.44|110.67|108.47|0
1639672800000|2021-12-16 16:40:00|111.48|109.28|110.55|108.35|111.48|109.28|110.19|107.99|0
1639673100000|2021-12-16 16:45:00|110.67|108.47|111.15|108.95|112.45|110.25|110.02|107.82|0
1639673400000|2021-12-16 16:50:00|111.07|108.87|112.01|109.81|112.4|110.2|110.72|108.52|0
1639673700000|2021-12-16 16:55:00|111.69|109.49|113.07|110.87|113.4|111.2|111.44|109.24|0
1639674000000|2021-12-16 17:00:00|113.23|111.03|113.19|110.99|113.72|111.52|111.76|109.56|0
1639674300000|2021-12-16 17:05:00|113.15|110.95|114.47|112.27|115.05|112.85|111.14|108.94|0
1639674600000|2021-12-16 17:10:00|114.55|112.35|116.17|113.97|116.34|114.14|114.47|112.27|0
1639674900000|2021-12-16 17:15:00|116.42|114.22|115.83|113.63|116.92|114.72|115.75|113.55|0
1639675200000|2021-12-16 17:20:00|115.92|113.72|114.9|112.7|115.92|113.72|113.74|111.54|0
1639675500000|2021-12-16 17:25:00|114.65|112.45|115.39|113.19|116.22|114.02|114.65|112.45|0
1639675800000|2021-12-16 17:30:00|115.47|113.27|115.3|113.1|116.05|113.85|114.89|112.69|0
1639676100000|2021-12-16 17:35:00|115.39|113.19|115.97|113.77|116.13|113.93|114.56|112.36|0
1639676400000|2021-12-16 17:40:00|116.13|113.93|116.46|114.26|116.55|114.35|115.71|113.51|0
1639676700000|2021-12-16 17:45:00|116.38|114.18|118.06|115.86|118.06|115.86|115.59|113.39|0
1639677000000|2021-12-16 17:50:00|117.97|115.77|118.48|116.28|118.82|116.62|117.05|114.85|0
1639677300000|2021-12-16 17:55:00|118.39|116.19|119.58|117.38|119.58|117.38|118.22|116.02|0
1639677600000|2021-12-16 18:00:00|119.5|117.3|118.39|116.19|119.5|117.3|117.71|115.51|0
1639677900000|2021-12-16 18:05:00|118.47|116.27|117.2|115|119.41|117.21|117.2|115|0
1639678200000|2021-12-16 18:10:00|117.37|115.17|115.78|113.58|117.54|115.34|115.61|113.41|0
1639678500000|2021-12-16 18:15:00|115.69|113.49|115.44|113.24|116.61|114.41|115.36|113.16|0
1639678800000|2021-12-16 18:20:00|115.52|113.32|115.94|113.74|116.61|114.41|115.02|112.82|0
1639679100000|2021-12-16 18:25:00|115.85|113.65|115.77|113.57|116.02|113.82|115.1|112.9|0
1639679400000|2021-12-16 18:30:00|115.93|113.73|117.77|115.57|117.77|115.57|115.6|113.4|0
1639679700000|2021-12-16 18:35:00|117.69|115.49|117.01|114.81|118.03|115.83|116.85|114.65|0
1639680000000|2021-12-16 18:40:00|117.1|114.9|116.59|114.39|117.6|115.4|116.51|114.31|0
1639680300000|2021-12-16 18:45:00|116.51|114.31|115.61|113.41|117.53|115.33|115.44|113.24|0
1639680600000|2021-12-16 18:50:00|115.77|113.57|117.27|115.07|117.36|115.16|115.28|113.08|0
1639680900000|2021-12-16 18:55:00|117.36|115.16|118.53|116.33|118.53|116.33|117.02|114.82|0
1639681200000|2021-12-16 19:00:00|118.11|115.91|117.68|115.48|118.61|116.41|117.43|115.23|0
1639681500000|2021-12-16 19:05:00|117.56|115.36|119.88|117.68|119.88|117.68|117.26|115.06|0
1639681800000|2021-12-16 19:10:00|119.8|117.6|120.56|118.36|120.73|118.53|119.63|117.43|0
1639682100000|2021-12-16 19:15:00|120.48|118.28|121.76|119.56|122.11|119.91|120.31|118.11|0
1639682400000|2021-12-16 19:20:00|121.68|119.48|124.02|121.82|124.11|121.91|121.68|119.48|0
1639682700000|2021-12-16 19:25:00|123.93|121.73|123.19|120.99|124.02|121.82|122.45|120.25|0
1639683000000|2021-12-16 19:30:00|123.14|120.94|124.1|121.9|124.19|121.99|122.36|120.16|0
1639683300000|2021-12-16 19:35:00|124.01|121.81|121.56|119.36|124.54|122.34|119.58|117.38|0
1639683600000|2021-12-16 19:40:00|121.64|119.44|123.55|121.35|123.98|121.78|120.87|118.67|0
1639683900000|2021-12-16 19:45:00|123.63|121.43|126.45|124.25|129.58|127.38|123.63|121.43|0
1639684200000|2021-12-16 19:50:00|128.98|126.78|132.87|130.67|132.87|130.67|128.44|126.24|0
1639684500000|2021-12-16 19:55:00|132.68|130.48|128.89|126.69|132.68|130.48|128.71|126.51|0
1639684800000|2021-12-16 20:00:00|128.98|126.78|128.89|126.69|131.23|129.03|128.8|126.6|0
1639685100000|2021-12-16 20:05:00|128.53|126.33|130.77|128.57|130.77|128.57|127.11|124.91|0
1639685400000|2021-12-16 20:10:00|130.68|128.48|130.32|128.12|132.22|130.02|129.78|127.58|0
1639685700000|2021-12-16 20:15:00|130.68|128.48|128.26|126.06|131.49|129.29|128.26|126.06|0
1639686000000|2021-12-16 20:20:00|128.08|125.88|126.75|124.55|128.57|126.37|126.4|124.2|0
1639686300000|2021-12-16 20:25:00|126.92|124.72|124.38|122.18|127.37|125.17|123.61|121.41|0
1639686600000|2021-12-16 20:30:00|124.26|122.06|121.83|119.63|126.93|124.73|121.49|119.29|0
1639686900000|2021-12-16 20:35:00|122.22|120.02|120.21|118.01|122.95|120.75|119.87|117.67|0
1639687200000|2021-12-16 20:40:00|120.12|117.92|123.82|121.62|124.08|121.88|119.32|117.12|0
1639687500000|2021-12-16 20:45:00|123.29|121.09|126.35|124.15|126.35|124.15|122.86|120.66|0
1639687800000|2021-12-16 20:50:00|125.91|123.71|124.94|122.74|126|123.8|120.71|118.51|0
1639688100000|2021-12-16 20:55:00|124.51|122.31|125.3|123.1|125.74|123.54|122.68|120.48|0
1639688400000|2021-12-16 21:00:00|125.12|122.92|122.18|119.98|126.35|124.15|122.18|119.98|0
1639688700000|2021-12-16 21:05:00|122.26|120.06|120.44|118.24|122.26|120.06|120.44|118.24|0
1639689000000|2021-12-16 21:10:00|120.35|118.15|120.95|118.75|121.73|119.53|120.18|117.98|0
1639689300000|2021-12-16 21:15:00|121.21|119.01|122.19|119.59|122.37|119.77|121.21|119.01|0
1639689600000|2021-12-16 21:20:00|122.1|119.5|122.71|120.11|123.24|120.64|122.1|119.5|0
1639689900000|2021-12-16 21:25:00|122.76|120.16|122.53|119.93|122.8|120.2|121.75|119.15|0
1639690200000|2021-12-16 21:30:00|122.62|120.02|122.09|119.49|122.62|120.02|122.09|119.49|0
1639690500000|2021-12-16 21:35:00|121.92|119.32|121.66|119.06|122.09|119.49|121.53|118.93|0
1639690800000|2021-12-16 21:40:00|121.57|118.97|121.96|119.36|122.17|119.57|121.44|118.84|0
1639691100000|2021-12-16 21:45:00|121.74|119.14|121.13|118.53|122|119.4|121.13|118.53|0
1639691400000|2021-12-16 21:50:00|121.22|118.62|121.39|118.79|122.08|119.48|121.13|118.53|0
1639691700000|2021-12-16 21:55:00|121.3|118.7|121.12|118.52|121.34|118.74|120.86|118.26|0
1639692000000|2021-12-16 22:00:00|121.13|118.53|121.44|118.84|121.44|118.84|121.13|118.53|0
1639692300000|2021-12-16 22:05:00|121.3|118.7|121.74|119.14|121.76|119.16|121.19|118.59|0
1639692600000|2021-12-16 22:10:00|121.73|119.13|121.42|118.82|121.76|119.16|121.42|118.82|0
1639692900000|2021-12-16 22:15:00|121.51|118.91|121.91|119.31|121.91|119.31|121.4|118.8|0
1639693200000|2021-12-16 22:20:00|121.89|119.29|122.06|119.46|122.12|119.52|121.83|119.23|0
1639693500000|2021-12-16 22:25:00|122.05|119.45|121.88|119.28|122.09|119.49|121.88|119.28|0
1639693800000|2021-12-16 22:30:00|121.81|119.21|121.9|119.3|122.02|119.42|121.77|119.17|0
1639694100000|2021-12-16 22:35:00|121.88|119.28|121.96|119.36|122|119.4|121.75|119.15|0
1639694400000|2021-12-16 22:40:00|121.97|119.37|121.87|119.27|121.97|119.37|121.79|119.19|0
1639694700000|2021-12-16 22:45:00|121.85|119.25|121.88|119.28|121.93|119.33|121.78|119.18|0
1639695000000|2021-12-16 22:50:00|121.89|119.29|121.73|119.13|121.91|119.31|121.73|119.13|0
1639695300000|2021-12-16 22:55:00|121.75|119.15|121.63|119.03|121.81|119.21|121.63|119.03|0
1639695600000|2021-12-16 23:00:00|121.39|118.79|122.29|119.69|122.29|119.69|121.13|118.53|0
1639695900000|2021-12-16 23:05:00|122.16|119.56|121.86|119.26|122.38|119.78|121.86|119.26|0
1639696200000|2021-12-16 23:10:00|121.77|119.17|122.29|119.69|122.29|119.69|121.55|118.95|0
1639696500000|2021-12-16 23:15:00|122.37|119.77|123.2|120.6|123.51|120.91|122.37|119.77|0
1639696800000|2021-12-16 23:20:00|123.24|120.64|124.12|121.52|124.12|121.52|123.07|120.47|0
1639697100000|2021-12-16 23:25:00|124.03|121.43|125.09|122.49|125.27|122.67|123.94|121.34|0
1639697400000|2021-12-16 23:30:00|124.91|122.31|123.76|121.16|124.91|122.31|123.58|120.98|0
1639697700000|2021-12-16 23:35:00|123.67|121.07|123.45|120.85|124.55|121.95|123.14|120.54|0
1639698000000|2021-12-16 23:40:00|123.41|120.81|123.71|121.11|123.89|121.29|123.32|120.72|0
1639698300000|2021-12-16 23:45:00|123.67|121.07|123.57|120.97|123.75|121.15|122.7|120.1|0
1639698600000|2021-12-16 23:50:00|123.49|120.89|123.57|120.97|123.66|121.06|122.96|120.36|0
1639698900000|2021-12-16 23:55:00|123.48|120.88|123.48|120.88|124.01|121.41|123.22|120.62|0
1639699200000|2021-12-17 00:00:00|123.3|120.7|122.51|119.91|123.39|120.79|121.82|119.22|0
1639699500000|2021-12-17 00:05:00|122.34|119.74|121.86|119.26|123.12|120.52|121.86|119.26|0
1639699800000|2021-12-17 00:10:00|122.03|119.43|121.98|119.38|122.25|119.65|121.64|119.04|0
1639700100000|2021-12-17 00:15:00|121.9|119.3|123.07|120.47|123.25|120.65|121.81|119.21|0
1639700400000|2021-12-17 00:20:00|123.12|120.52|122.63|120.03|123.12|120.52|122.41|119.81|0
1639700700000|2021-12-17 00:25:00|122.59|119.99|122.67|120.07|123.11|120.51|122.41|119.81|0
1639701000000|2021-12-17 00:30:00|122.76|120.16|121.88|119.28|122.85|120.25|121.8|119.2|0
1639701300000|2021-12-17 00:35:00|121.8|119.2|121.36|118.76|122.14|119.54|121.27|118.67|0
1639701600000|2021-12-17 00:40:00|121.27|118.67|121.18|118.58|121.7|119.1|121.18|118.58|0
1639701900000|2021-12-17 00:45:00|121.1|118.5|121.14|118.54|121.36|118.76|120.84|118.24|0
1639702200000|2021-12-17 00:50:00|121.09|118.49|121.18|118.58|121.22|118.62|120.83|118.23|0
1639702500000|2021-12-17 00:55:00|121.09|118.49|121.52|118.92|121.69|119.09|120.83|118.23|0
1639702800000|2021-12-17 01:00:00|121.69|119.09|121.34|118.74|121.78|119.18|120.74|118.14|0
1639703100000|2021-12-17 01:05:00|121.26|118.66|121.43|118.83|121.51|118.91|121.08|118.48|0
1639703400000|2021-12-17 01:10:00|121.34|118.74|121.34|118.74|121.51|118.91|120.22|117.62|0
1639703700000|2021-12-17 01:15:00|121.25|118.65|120.47|117.87|121.42|118.82|120.04|117.44|0
1639704000000|2021-12-17 01:20:00|120.56|117.96|120.29|117.69|120.56|117.96|120.04|117.44|0
1639704300000|2021-12-17 01:25:00|120.34|117.74|120.46|117.86|120.72|118.12|120.29|117.69|0
1639704600000|2021-12-17 01:30:00|120.55|117.95|121.32|118.72|121.32|118.72|120.38|117.78|0
1639704900000|2021-12-17 01:35:00|121.24|118.64|122.1|119.5|122.1|119.5|120.97|118.37|0
1639705200000|2021-12-17 01:40:00|122.01|119.41|121.4|118.8|122.06|119.46|121.4|118.8|0
1639705500000|2021-12-17 01:45:00|121.32|118.72|120.97|118.37|121.84|119.24|120.79|118.19|0
1639705800000|2021-12-17 01:50:00|120.88|118.28|121.14|118.54|121.31|118.71|120.53|117.93|0
1639706100000|2021-12-17 01:55:00|121.22|118.62|120.75|118.15|121.48|118.88|120.53|117.93|0
1639706400000|2021-12-17 02:00:00|120.7|118.1|121|118.4|121.13|118.53|120.61|118.01|0
1639706700000|2021-12-17 02:05:00|120.96|118.36|120.52|117.92|120.96|118.36|120.52|117.92|0
1639707000000|2021-12-17 02:10:00|120.43|117.83|120.43|117.83|120.61|118.01|120.35|117.75|0
1639707300000|2021-12-17 02:15:00|120.52|117.92|120.51|117.91|120.69|118.09|120.43|117.83|0
1639707600000|2021-12-17 02:20:00|120.6|118|120.81|118.21|120.94|118.34|120.43|117.83|0
1639707900000|2021-12-17 02:25:00|120.86|118.26|121.37|118.77|121.55|118.95|120.81|118.21|0
1639708200000|2021-12-17 02:30:00|121.42|118.82|121.98|119.38|121.98|119.38|121.37|118.77|0
1639708500000|2021-12-17 02:35:00|121.89|119.29|121.84|119.24|121.98|119.38|121.5|118.9|0
1639708800000|2021-12-17 02:40:00|121.89|119.29|121.23|118.63|121.89|119.29|121.19|118.59|0
1639709100000|2021-12-17 02:45:00|121.27|118.67|121.44|118.84|121.53|118.93|121.01|118.41|0
1639709400000|2021-12-17 02:50:00|121.49|118.89|121.61|119.01|121.96|119.36|121.49|118.89|0
1639709700000|2021-12-17 02:55:00|121.66|119.06|121.52|118.92|121.87|119.27|121.35|118.75|0
1639710000000|2021-12-17 03:00:00|121.61|119.01|122.39|119.79|122.65|120.05|121.52|118.92|0
1639710300000|2021-12-17 03:05:00|122.48|119.88|123.17|120.57|123.35|120.75|122.48|119.88|0
1639710600000|2021-12-17 03:10:00|123.26|120.66|123.79|121.19|124.14|121.54|123.17|120.57|0
1639710900000|2021-12-17 03:15:00|123.83|121.23|123.65|121.05|124.23|121.63|123.56|120.96|0
1639711200000|2021-12-17 03:20:00|123.61|121.01|124.04|121.44|124.04|121.44|123.61|121.01|0
1639711500000|2021-12-17 03:25:00|124|121.4|123.51|120.91|124.13|121.53|123.51|120.91|0
1639711800000|2021-12-17 03:30:00|123.6|121|124.92|122.32|125.72|123.12|123.51|120.91|0
1639712100000|2021-12-17 03:35:00|124.88|122.28|125.54|122.94|126.34|123.74|124.88|122.28|0
1639712400000|2021-12-17 03:40:00|125.63|123.03|125.67|123.07|125.8|123.2|125.27|122.67|0
1639712700000|2021-12-17 03:45:00|125.8|123.2|125.4|122.8|126.07|123.47|125.09|122.49|0
1639713000000|2021-12-17 03:50:00|125.31|122.71|125.44|122.84|125.44|122.84|125.26|122.66|0
1639713300000|2021-12-17 03:55:00|125.35|122.75|127.9|125.3|128.44|125.84|125.35|122.75|0
1639713600000|2021-12-17 04:00:00|127.94|125.34|128.57|125.97|128.57|125.97|127.54|124.94|0
1639713900000|2021-12-17 04:05:00|128.48|125.88|127.57|124.97|128.57|125.97|127.39|124.79|0
1639714200000|2021-12-17 04:10:00|127.53|124.93|127.39|124.79|127.66|125.06|127.26|124.66|0
1639714500000|2021-12-17 04:15:00|127.57|124.97|127.34|124.74|127.57|124.97|127.03|124.43|0
1639714800000|2021-12-17 04:20:00|127.3|124.7|127.38|124.78|127.57|124.97|126.94|124.34|0
1639715100000|2021-12-17 04:25:00|127.34|124.74|127.29|124.69|127.34|124.74|126.93|124.33|0
1639715400000|2021-12-17 04:30:00|127.2|124.6|126.39|123.79|127.47|124.87|126.12|123.52|0
1639715700000|2021-12-17 04:35:00|126.48|123.88|125.76|123.16|126.48|123.88|125.63|123.03|0
1639716000000|2021-12-17 04:40:00|125.67|123.07|125.14|122.54|125.76|123.16|124.87|122.27|0
1639716300000|2021-12-17 04:45:00|125.18|122.58|125.4|122.8|125.63|123.03|125.09|122.49|0
1639716600000|2021-12-17 04:50:00|125.36|122.76|125.22|122.62|125.36|122.76|124.87|122.27|0
1639716900000|2021-12-17 04:55:00|125.27|122.67|124.68|122.08|125.4|122.8|124.33|121.73|0
1639717200000|2021-12-17 05:00:00|124.6|122|125.66|123.06|125.75|123.15|123.98|121.38|0
1639717500000|2021-12-17 05:05:00|125.75|123.15|126.28|123.68|126.32|123.72|125.61|123.01|0
1639717800000|2021-12-17 05:10:00|126.32|123.72|127.08|124.48|127.17|124.57|126.19|123.59|0
1639718100000|2021-12-17 05:15:00|127.22|124.62|126.23|123.63|127.22|124.62|126|123.4|0
1639718400000|2021-12-17 05:20:00|126.27|123.67|126.09|123.49|126.36|123.76|125.82|123.22|0
1639718700000|2021-12-17 05:25:00|126|123.4|125.82|123.22|126.26|123.66|125.55|122.95|0
1639719000000|2021-12-17 05:30:00|125.73|123.13|126.35|123.75|126.4|123.8|125.42|122.82|0
1639719300000|2021-12-17 05:35:00|126.17|123.57|125.01|122.41|126.17|123.57|123.86|121.26|0
1639719600000|2021-12-17 05:40:00|124.97|122.37|124.35|121.75|125.28|122.68|124.35|121.75|0
1639719900000|2021-12-17 05:45:00|124.39|121.79|125.18|122.58|125.18|122.58|124.17|121.57|0
1639720200000|2021-12-17 05:50:00|125|122.4|125.05|122.45|125.36|122.76|124.74|122.14|0
1639720500000|2021-12-17 05:55:00|125.09|122.49|125.22|122.62|125.49|122.89|124.73|122.13|0
1639720800000|2021-12-17 06:00:00|125.26|122.66|124.55|121.95|125.26|122.66|124.2|121.6|0
1639721100000|2021-12-17 06:05:00|124.6|122|124.59|121.99|124.86|122.26|123.93|121.33|0
1639721400000|2021-12-17 06:10:00|124.55|121.95|124.63|122.03|124.86|122.26|123.93|121.33|0
1639721700000|2021-12-17 06:15:00|124.59|121.99|124.72|122.12|124.94|122.34|124.01|121.41|0
1639722000000|2021-12-17 06:20:00|124.54|121.94|124.45|121.85|124.72|122.12|124.01|121.41|0
1639722300000|2021-12-17 06:25:00|124.36|121.76|125.38|122.78|125.6|123|124.18|121.58|0
1639722600000|2021-12-17 06:30:00|125.24|122.64|125.42|122.82|125.42|122.82|124.84|122.24|0
1639722900000|2021-12-17 06:35:00|125.46|122.86|124.7|122.1|125.46|122.86|124.48|121.88|0
1639723200000|2021-12-17 06:40:00|124.57|121.97|124.7|122.1|124.7|122.1|124.35|121.75|0
1639723500000|2021-12-17 06:45:00|124.79|122.19|124.87|122.27|124.88|122.28|124.17|121.57|0
1639723800000|2021-12-17 06:50:00|124.96|122.36|126.74|124.14|127.19|124.59|124.7|122.1|0
1639724100000|2021-12-17 06:55:00|126.83|124.23|125.31|122.71|127.01|124.41|125|122.4|0
1639724400000|2021-12-17 07:00:00|125.4|122.8|124.6|122|125.62|123.02|124.42|121.82|0
1639724700000|2021-12-17 07:05:00|124.51|121.91|123.89|121.29|124.69|122.09|123.45|120.85|0
1639725000000|2021-12-17 07:10:00|123.98|121.38|123.88|121.28|124.24|121.64|123.62|121.02|0
1639725300000|2021-12-17 07:15:00|123.93|121.33|122.39|119.79|124.5|121.9|122.39|119.79|0
1639725600000|2021-12-17 07:20:00|122.48|119.88|122.39|119.79|122.78|120.18|121.95|119.35|0
1639725900000|2021-12-17 07:25:00|122.52|119.92|122.47|119.87|122.91|120.31|122.3|119.7|0
1639726200000|2021-12-17 07:30:00|122.38|119.78|121.94|119.34|122.82|120.22|121.68|119.08|0
1639726500000|2021-12-17 07:35:00|121.86|119.26|122.55|119.95|122.99|120.39|121.6|119|0
1639726800000|2021-12-17 07:40:00|122.46|119.86|122.55|119.95|122.55|119.95|121.59|118.99|0
1639727100000|2021-12-17 07:45:00|122.29|119.69|121.85|119.25|122.81|120.21|121.76|119.16|0
1639727400000|2021-12-17 07:50:00|121.93|119.33|121.93|119.33|122.46|119.86|121.67|119.07|0
1639727700000|2021-12-17 07:55:00|121.76|119.16|121.8|119.2|122.28|119.68|121.58|118.98|0
1639728000000|2021-12-17 08:00:00|121.75|119.15|121.92|119.32|122.36|119.76|120.63|118.03|0
1639728300000|2021-12-17 08:05:00|121.46|119.26|121.63|119.43|121.63|119.43|120.34|118.14|0
1639728600000|2021-12-17 08:10:00|121.72|119.52|122.46|120.26|123.12|120.92|121.29|119.09|0
1639728900000|2021-12-17 08:15:00|122.68|120.48|121.8|119.6|123.38|121.18|121.11|118.91|0
1639729200000|2021-12-17 08:20:00|121.89|119.69|121.41|119.21|122.41|120.21|121.15|118.95|0
1639729500000|2021-12-17 08:25:00|121.28|119.08|120.84|118.64|121.8|119.6|120.84|118.64|0
1639729800000|2021-12-17 08:30:00|121.06|118.86|122.14|119.94|122.4|120.2|121.06|118.86|0
1639730100000|2021-12-17 08:35:00|122.23|120.03|122.57|120.37|122.84|120.64|121.92|119.72|0
1639730400000|2021-12-17 08:40:00|122.66|120.46|124.15|121.95|124.6|122.4|122.49|120.29|0
1639730700000|2021-12-17 08:45:00|124.33|122.13|123.97|121.77|125.13|122.93|123.88|121.68|0
1639731000000|2021-12-17 08:50:00|124.06|121.86|123.7|121.5|124.24|122.04|123.44|121.24|0
1639731300000|2021-12-17 08:55:00|123.62|121.42|124.05|121.85|124.19|121.99|123.35|121.15|0
1639731600000|2021-12-17 09:00:00|123.79|121.59|125.2|123|126.01|123.81|123.7|121.5|0
1639731900000|2021-12-17 09:05:00|125.29|123.09|125.91|123.71|126.81|124.61|125.29|123.09|0
1639732200000|2021-12-17 09:10:00|126.09|123.89|130.12|127.92|130.12|127.92|126|123.8|0
1639732500000|2021-12-17 09:15:00|130.07|127.87|126.35|124.15|131.26|129.06|126.35|124.15|0
1639732800000|2021-12-17 09:20:00|126.26|124.06|125.81|123.61|126.98|124.78|125.28|123.08|0
1639733100000|2021-12-17 09:25:00|125.68|123.48|125.63|123.43|125.72|123.52|124.39|122.19|0
1639733400000|2021-12-17 09:30:00|125.68|123.48|125.32|123.12|125.85|123.65|125.01|122.81|0
1639733700000|2021-12-17 09:35:00|125.45|123.25|126.07|123.87|126.43|124.23|125.09|122.89|0
1639734000000|2021-12-17 09:40:00|126.25|124.05|128.14|125.94|128.23|126.03|126.16|123.96|0
1639734300000|2021-12-17 09:45:00|128.23|126.03|127.91|125.71|129.13|126.93|127.32|125.12|0
1639734600000|2021-12-17 09:50:00|127.86|125.66|125.26|123.06|128.31|126.11|125.17|122.97|0
1639734900000|2021-12-17 09:55:00|125.52|123.32|124.9|122.7|125.52|123.32|124.55|122.35|0
1639735200000|2021-12-17 10:00:00|124.99|122.79|125.52|123.32|125.7|123.5|124.37|122.17|0
1639735500000|2021-12-17 10:05:00|125.43|123.23|125.34|123.14|125.51|123.31|124.63|122.43|0
1639735800000|2021-12-17 10:10:00|125.38|123.18|125.96|123.76|125.96|123.76|124.8|122.6|0
1639736100000|2021-12-17 10:15:00|126.05|123.85|126.22|124.02|126.76|124.56|125.6|123.4|0
1639736400000|2021-12-17 10:20:00|126.18|123.98|126.58|124.38|126.58|124.38|125.51|123.31|0
1639736700000|2021-12-17 10:25:00|126.62|124.42|128.11|125.91|128.42|126.22|126.58|124.38|0
1639737000000|2021-12-17 10:30:00|127.92|125.72|126.98|124.78|128.38|126.18|126.84|124.64|0
1639737300000|2021-12-17 10:35:00|126.93|124.73|127.47|125.27|127.83|125.63|126.93|124.73|0
1639737600000|2021-12-17 10:40:00|127.29|125.09|128.64|126.44|128.82|126.62|127.29|125.09|0
1639737900000|2021-12-17 10:45:00|128.69|126.49|128.91|126.71|128.91|126.71|127.82|125.62|0
1639738200000|2021-12-17 10:50:00|128.82|126.62|129.18|126.98|129.91|127.71|127.82|125.62|0
1639738500000|2021-12-17 10:55:00|129.23|127.03|127.99|125.79|129.23|127.03|127.81|125.61|0
1639738800000|2021-12-17 11:00:00|127.95|125.75|128.35|126.15|128.49|126.29|127|124.8|0
1639739100000|2021-12-17 11:05:00|128.44|126.24|128.53|126.33|128.8|126.6|127.27|125.07|0
1639739400000|2021-12-17 11:10:00|128.49|126.29|129.07|126.87|129.07|126.87|127.72|125.52|0
1639739700000|2021-12-17 11:15:00|129.16|126.96|128.43|126.23|129.25|127.05|128.34|126.14|0
1639740000000|2021-12-17 11:20:00|128.52|126.32|127.16|124.96|128.52|126.32|127.16|124.96|0
1639740300000|2021-12-17 11:25:00|127.07|124.87|126.85|124.65|127.16|124.96|126.08|123.88|0
1639740600000|2021-12-17 11:30:00|126.76|124.56|127.34|125.14|127.43|125.23|126.17|123.97|0
1639740900000|2021-12-17 11:35:00|127.43|125.23|127.68|125.48|128.41|126.21|125.81|123.61|0
1639741200000|2021-12-17 11:40:00|127.77|125.57|127.05|124.85|127.77|125.57|126.69|124.49|0
1639741500000|2021-12-17 11:45:00|127.14|124.94|127.95|125.75|128.31|126.11|127.1|124.9|0
1639741800000|2021-12-17 11:50:00|127.86|125.66|128.39|126.19|128.67|126.47|127.81|125.61|0
1639742100000|2021-12-17 11:55:00|128.44|126.24|127.22|125.02|128.76|126.56|127.22|125.02|0
1639742400000|2021-12-17 12:00:00|127.31|125.11|126.95|124.75|127.49|125.29|126.68|124.48|0
1639742700000|2021-12-17 12:05:00|127.04|124.84|127.3|125.1|127.57|125.37|126.86|124.66|0
1639743000000|2021-12-17 12:10:00|127.39|125.19|128.56|126.36|128.56|126.36|127.39|125.19|0
1639743300000|2021-12-17 12:15:00|128.74|126.54|128.65|126.45|129.01|126.81|128.47|126.27|0
1639743600000|2021-12-17 12:20:00|128.56|126.36|129.28|127.08|129.28|127.08|127.92|125.72|0
1639743900000|2021-12-17 12:25:00|129.19|126.99|130.55|128.35|130.64|128.44|128.92|126.72|0
1639744200000|2021-12-17 12:30:00|130.46|128.26|130.82|128.62|131.19|128.99|129.73|127.53|0
1639744500000|2021-12-17 12:35:00|130.92|128.72|133.32|131.12|133.41|131.21|129.6|127.4|0
1639744800000|2021-12-17 12:40:00|133.37|131.17|133.32|131.12|133.69|131.49|132.95|130.75|0
1639745100000|2021-12-17 12:45:00|133.41|131.21|135.36|133.16|135.45|133.25|133.04|130.84|0
1639745400000|2021-12-17 12:50:00|135.31|133.11|136.1|133.9|137.33|135.13|135.17|132.97|0
1639745700000|2021-12-17 12:55:00|136.2|134|135.35|133.15|136.2|134|134.79|132.59|0
1639746000000|2021-12-17 13:00:00|135.21|133.01|134.79|132.59|135.21|133.01|134.32|132.12|0
1639746300000|2021-12-17 13:05:00|134.88|132.68|136.28|134.08|136.66|134.46|134.6|132.4|0
1639746600000|2021-12-17 13:10:00|136.23|134.03|135.53|133.33|136.37|134.17|135.34|133.14|0
1639746900000|2021-12-17 13:15:00|135.71|133.51|136.18|133.98|136.37|134.17|135.53|133.33|0
1639747200000|2021-12-17 13:20:00|135.99|133.79|135.33|133.13|136.65|134.45|135.33|133.13|0
1639747500000|2021-12-17 13:25:00|135.43|133.23|135.05|132.85|135.43|133.23|134.49|132.29|0
1639747800000|2021-12-17 13:30:00|134.96|132.76|134.67|132.47|135.61|133.41|134.4|132.2|0
1639748100000|2021-12-17 13:35:00|134.49|132.29|135.32|133.12|135.32|133.12|134.21|132.01|0
1639748400000|2021-12-17 13:40:00|135.23|133.03|134.67|132.47|136.26|134.06|134.2|132|0
1639748700000|2021-12-17 13:45:00|134.85|132.65|135.31|133.11|135.55|133.35|134.11|131.91|0
1639749000000|2021-12-17 13:50:00|135.41|133.21|135.22|133.02|135.87|133.67|134.85|132.65|0
1639749300000|2021-12-17 13:55:00|135.31|133.11|134.28|132.08|135.5|133.3|134.1|131.9|0
1639749600000|2021-12-17 14:00:00|134.19|131.99|135.73|133.53|135.96|133.76|133.63|131.43|0
1639749900000|2021-12-17 14:05:00|135.77|133.57|137.94|135.74|138.03|135.83|135.68|133.48|0
1639750200000|2021-12-17 14:10:00|137.84|135.64|137.55|135.35|137.84|135.64|137.18|134.98|0
1639750500000|2021-12-17 14:15:00|137.46|135.26|135.95|133.75|137.88|135.68|135.95|133.75|0
1639750800000|2021-12-17 14:20:00|136.14|133.94|136.09|133.89|136.32|134.12|135.29|133.09|0
1639751100000|2021-12-17 14:25:00|136.41|134.21|137.26|135.06|138.68|136.48|135.38|133.18|0
1639751400000|2021-12-17 14:30:00|137.45|135.25|137.92|135.72|138.67|136.47|133.94|131.74|0
1639751700000|2021-12-17 14:35:00|137.82|135.62|143.73|141.53|145.58|143.38|137.82|135.62|0
1639752000000|2021-12-17 14:40:00|143.92|141.72|145.4|143.2|147.49|145.29|141.87|139.67|0
1639752300000|2021-12-17 14:45:00|145.5|143.3|140.06|137.86|148.45|146.25|140.06|137.86|0
1639752600000|2021-12-17 14:50:00|139.68|137.48|141.98|139.78|142.27|140.07|136.36|134.16|0
1639752900000|2021-12-17 14:55:00|142.37|140.17|143.08|140.88|144.12|141.92|141.69|139.49|0
1639753200000|2021-12-17 15:00:00|143.03|140.83|142.94|140.74|145.61|143.41|138.47|136.27|0
1639753500000|2021-12-17 15:05:00|142.55|140.35|143.62|141.42|144.7|142.5|142.36|140.16|0
1639753800000|2021-12-17 15:10:00|143.77|141.57|148.47|146.27|148.57|146.37|143.77|141.57|0
1639754100000|2021-12-17 15:15:00|148.37|146.17|147.77|145.57|150.38|148.18|147.77|145.57|0
1639754400000|2021-12-17 15:20:00|148.07|145.87|150.3|148.1|150.91|148.71|147.77|145.57|0
1639754700000|2021-12-17 15:25:00|150.25|148.05|146.61|144.41|150.5|148.3|146.52|144.32|0
1639755000000|2021-12-17 15:30:00|146.51|144.31|142.03|139.83|148.3|146.1|141.83|139.63|0
1639755300000|2021-12-17 15:35:00|141.74|139.54|137.32|135.12|145.18|142.98|136.18|133.98|0
1639755600000|2021-12-17 15:40:00|137.41|135.21|137.31|135.11|138.74|136.54|136.09|133.89|0
1639755900000|2021-12-17 15:45:00|137.41|135.21|131.44|129.24|137.41|135.21|131.44|129.24|0
1639756200000|2021-12-17 15:50:00|131.25|129.05|128.34|126.14|132.54|130.34|127.63|125.43|0
1639756500000|2021-12-17 15:55:00|128.25|126.05|130.06|127.86|131.34|129.14|128.07|125.87|0
1639756800000|2021-12-17 16:00:00|129.88|127.68|132.05|129.85|133.61|131.41|129.24|127.04|0
1639757100000|2021-12-17 16:05:00|131.86|129.66|130.94|128.74|132.05|129.85|130.22|128.02|0
1639757400000|2021-12-17 16:10:00|130.85|128.65|125.45|123.25|130.85|128.65|124.92|122.72|0
1639757700000|2021-12-17 16:15:00|125.19|122.99|126.07|123.87|127.5|125.3|125.01|122.81|0
1639758000000|2021-12-17 16:20:00|125.98|123.78|127.41|125.21|127.81|125.61|125.98|123.78|0
1639758300000|2021-12-17 16:25:00|127.23|125.03|127.05|124.85|128.79|126.59|126.69|124.49|0
1639758600000|2021-12-17 16:30:00|126.87|124.67|131.63|129.43|131.63|129.43|126.52|124.32|0
1639758900000|2021-12-17 16:35:00|131.08|128.88|133.48|131.28|134.51|132.31|131.08|128.88|0
1639759200000|2021-12-17 16:40:00|133.44|131.24|137.24|135.04|138.48|136.28|133.11|130.91|0
1639759500000|2021-12-17 16:45:00|137.14|134.94|140.1|137.9|140.49|138.29|136.48|134.28|0
1639759800000|2021-12-17 16:50:00|139.72|137.52|138.66|136.46|139.81|137.61|137.61|135.41|0
1639760100000|2021-12-17 16:55:00|138.95|136.75|136.56|134.36|139.71|137.51|136.33|134.13|0
1639760400000|2021-12-17 17:00:00|136.75|134.55|139.73|137.53|141.1|138.9|136.75|134.55|0
1639760700000|2021-12-17 17:05:00|139.82|137.62|141.75|139.55|143.3|141.1|139.68|137.48|0
1639761000000|2021-12-17 17:10:00|141.84|139.64|137.34|135.14|141.84|139.64|137.34|135.14|0
1639761300000|2021-12-17 17:15:00|137.62|135.42|137.88|135.68|138.26|136.06|135.74|133.54|0
1639761600000|2021-12-17 17:20:00|137.69|135.49|137.31|135.11|137.69|135.49|135.61|133.41|0
1639761900000|2021-12-17 17:25:00|137.12|134.92|136.64|134.44|139.21|137.01|136.36|134.16|0
1639762200000|2021-12-17 17:30:00|136.55|134.35|132.92|130.72|137.21|135.01|130.94|128.74|0
1639762500000|2021-12-17 17:35:00|133.06|130.86|133.94|131.74|134.6|132.4|131.81|129.61|0
1639762800000|2021-12-17 17:40:00|133.85|131.65|134.97|132.77|135.26|133.06|133.48|131.28|0
1639763100000|2021-12-17 17:45:00|134.93|132.73|134.22|132.02|135.21|133.01|134.03|131.83|0
1639763400000|2021-12-17 17:50:00|134.31|132.11|135.67|133.47|137.05|134.85|133|130.8|0
1639763700000|2021-12-17 17:55:00|135.81|133.61|134.54|132.34|135.81|133.61|133.75|131.55|0
1639764000000|2021-12-17 18:00:00|134.49|132.29|133.93|131.73|135.9|133.7|133.18|130.98|0
1639764300000|2021-12-17 18:05:00|134.21|132.01|136.65|134.45|137.04|134.84|134.21|132.01|0
1639764600000|2021-12-17 18:10:00|136.37|134.17|135.8|133.6|137.03|134.83|134.81|132.61|0
1639764900000|2021-12-17 18:15:00|135.7|133.5|134.01|131.81|136.18|133.98|133.82|131.62|0
1639765200000|2021-12-17 18:20:00|134.06|131.86|132.8|130.6|134.1|131.9|132.61|130.41|0
1639765500000|2021-12-17 18:25:00|132.89|130.69|130.3|128.1|133.35|131.15|129.85|127.65|0
1639765800000|2021-12-17 18:30:00|130.21|128.01|128.97|126.77|130.85|128.65|128.88|126.68|0
1639766100000|2021-12-17 18:35:00|129.06|126.86|130.16|127.96|130.62|128.42|128.33|126.13|0
1639766400000|2021-12-17 18:40:00|130.25|128.05|130.89|128.69|131.82|129.62|129.79|127.59|0
1639766700000|2021-12-17 18:45:00|131.08|128.88|128.14|125.94|131.08|128.88|128.14|125.94|0
1639767000000|2021-12-17 18:50:00|128.42|126.22|128.59|126.39|128.78|126.58|127.78|125.58|0
1639767300000|2021-12-17 18:55:00|128.46|126.26|126.69|124.49|129.05|126.85|126.33|124.13|0
1639767600000|2021-12-17 19:00:00|126.6|124.4|128.86|126.66|129.23|127.03|126.51|124.31|0
1639767900000|2021-12-17 19:05:00|128.77|126.57|128.04|125.84|129.41|127.21|127.77|125.57|0
1639768200000|2021-12-17 19:10:00|128.13|125.93|126.93|124.73|128.73|126.53|124.99|122.79|0
1639768500000|2021-12-17 19:15:00|126.98|124.78|126.38|124.18|126.98|124.78|125.35|123.15|0
1639768800000|2021-12-17 19:20:00|126.34|124.14|126.33|124.13|127.38|125.18|125.7|123.5|0
1639769100000|2021-12-17 19:25:00|126.42|124.22|129.85|127.65|130.45|128.25|126.42|124.22|0
1639769400000|2021-12-17 19:30:00|129.71|127.51|129.43|127.23|129.71|127.51|128.24|126.04|0
1639769700000|2021-12-17 19:35:00|129.34|127.14|129.8|127.6|130.91|128.71|128.79|126.59|0
1639770000000|2021-12-17 19:40:00|129.71|127.51|128.51|126.31|129.8|127.6|128.51|126.31|0
1639770300000|2021-12-17 19:45:00|128.23|126.03|127.41|125.21|128.23|126.03|126.05|123.85|0
1639770600000|2021-12-17 19:50:00|127.5|125.3|130.71|128.51|130.71|128.51|127.41|125.21|0
1639770900000|2021-12-17 19:55:00|130.81|128.61|131.34|129.14|131.95|129.75|129.05|126.85|0
1639771200000|2021-12-17 20:00:00|131.44|129.24|131.25|129.05|131.44|129.24|127.86|125.66|0
1639771500000|2021-12-17 20:05:00|131.06|128.86|129.77|127.57|131.06|128.86|129.41|127.21|0
1639771800000|2021-12-17 20:10:00|129.68|127.48|132.17|129.97|132.26|130.06|129.68|127.48|0
1639772100000|2021-12-17 20:15:00|132.08|129.88|132.63|130.43|134.5|132.3|130.87|128.67|0
1639772400000|2021-12-17 20:20:00|132.54|130.34|130.96|128.76|133.1|130.9|130.22|128.02|0
1639772700000|2021-12-17 20:25:00|131.14|128.94|134.56|132.36|135.69|133.49|131.05|128.85|0
1639773000000|2021-12-17 20:30:00|134.66|132.46|139.01|136.81|140.28|138.08|133.91|131.71|0
1639773300000|2021-12-17 20:35:00|139.3|137.1|138.34|136.14|140.74|138.54|137.96|135.76|0
1639773600000|2021-12-17 20:40:00|138.25|136.05|137.3|135.1|139.1|136.9|135.7|133.5|0
1639773900000|2021-12-17 20:45:00|137.67|135.47|142.37|140.17|142.37|140.17|137.11|134.91|0
1639774200000|2021-12-17 20:50:00|141.84|139.64|142.77|140.57|145.4|143.2|141.42|139.22|0
1639774500000|2021-12-17 20:55:00|142.57|140.37|142.21|140.01|143.54|141.34|138.94|136.74|0
1639774800000|2021-12-17 21:00:00|143.19|140.99|140.47|138.27|143.68|141.48|140.47|138.27|0
1639775100000|2021-12-17 21:05:00|140.57|138.37|140.08|137.88|141.15|138.95|139.22|137.02|0
1639775400000|2021-12-17 21:10:00|140.18|137.98|139.89|137.69|140.47|138.27|139.51|137.31|0
1639987500000|2021-12-20 08:05:00|177.81|175.61|177.48|175.28|178.26|176.06|175.07|172.87|0
1639987800000|2021-12-20 08:10:00|177.65|175.45|178.58|176.38|179.36|177.16|176.82|174.62|0
1639988100000|2021-12-20 08:15:00|178.8|176.6|176.65|174.45|179.13|176.93|176.37|174.17|0
1639988400000|2021-12-20 08:20:00|176.59|174.39|179.24|177.04|181.14|178.94|175.93|173.73|0
1639988700000|2021-12-20 08:25:00|179.46|177.26|175.82|173.62|179.46|177.26|175.38|173.18|0
1639989000000|2021-12-20 08:30:00|175.27|173.07|176.8|174.6|177.63|175.43|175.27|173.07|0
1639989300000|2021-12-20 08:35:00|176.97|174.77|181.07|178.87|181.35|179.15|175.7|173.5|0
1639989600000|2021-12-20 08:40:00|181.18|178.98|179.89|177.69|183.65|181.45|179.67|177.47|0
1639989900000|2021-12-20 08:45:00|180.06|177.86|181.22|179.02|181.55|179.35|179.33|177.13|0
1639990200000|2021-12-20 08:50:00|181.33|179.13|183.34|181.14|184.13|181.93|181.21|179.01|0
1639990500000|2021-12-20 08:55:00|183.51|181.31|183.47|181.27|185.84|183.64|180.95|178.75|0
1639990800000|2021-12-20 09:00:00|183.69|181.49|185.38|183.18|185.83|183.63|183.13|180.93|0
1639991100000|2021-12-20 09:05:00|185.61|183.41|186.79|184.59|187.88|185.68|185.61|183.41|0
1639991400000|2021-12-20 09:10:00|186.85|184.65|187.76|185.56|187.87|185.67|185.37|183.17|0
1639991700000|2021-12-20 09:15:00|187.98|185.78|188.66|186.46|189.29|187.09|186.5|184.3|0
1639992000000|2021-12-20 09:20:00|188.72|186.52|188.83|186.63|189.92|187.72|187.36|185.16|0
1639992300000|2021-12-20 09:25:00|188.49|186.29|188.14|185.94|189.51|187.31|187.81|185.61|0
1639992600000|2021-12-20 09:30:00|188.26|186.06|186.11|183.91|188.32|186.12|185.32|183.12|0
1639992900000|2021-12-20 09:35:00|185.88|183.68|186.44|184.24|186.84|184.64|184.76|182.56|0
1639993200000|2021-12-20 09:40:00|186.27|184.07|185.09|182.89|186.33|184.13|184.64|182.44|0
1639993500000|2021-12-20 09:45:00|185.31|183.11|185.37|183.17|186.21|184.01|185.09|182.89|0
1639993800000|2021-12-20 09:50:00|185.98|183.78|187.1|184.9|187.62|185.42|185.98|183.78|0
1639994100000|2021-12-20 09:55:00|187.22|185.02|183.51|181.31|187.56|185.36|183.51|181.31|0
1639994400000|2021-12-20 10:00:00|183.62|181.42|181.84|179.64|183.62|181.42|180.85|178.65|0
1639994700000|2021-12-20 10:05:00|181.51|179.31|180.57|178.37|181.51|179.31|179.52|177.32|0
1639995000000|2021-12-20 10:10:00|180.4|178.2|179.74|177.54|180.57|178.37|179.08|176.88|0
1639995300000|2021-12-20 10:15:00|179.63|177.43|174.7|172.5|182.17|179.97|174.7|172.5|0
1639995600000|2021-12-20 10:20:00|174.81|172.61|174.81|172.61|175.69|173.49|173.88|171.68|0
1639995900000|2021-12-20 10:25:00|174.65|172.45|175.24|173.04|175.63|173.43|174.59|172.39|0
1639996200000|2021-12-20 10:30:00|175.13|172.93|176.78|174.58|177.33|175.13|174.7|172.5|0
1639996500000|2021-12-20 10:35:00|176.73|174.53|176.22|174.02|176.73|174.53|175.57|173.37|0
1639996800000|2021-12-20 10:40:00|176.11|173.91|175.01|172.81|176.99|174.79|174.74|172.54|0
1639997100000|2021-12-20 10:45:00|175.23|173.03|173.26|171.06|175.34|173.14|173.26|171.06|0
1639997400000|2021-12-20 10:50:00|173.15|170.95|172.61|170.41|174.13|171.93|172.61|170.41|0
1639997700000|2021-12-20 10:55:00|172.5|170.3|173.2|171|173.31|171.11|171.91|169.71|0
1639998000000|2021-12-20 11:00:00|173.15|170.95|175.44|173.24|175.44|173.24|172.93|170.73|0
1639998300000|2021-12-20 11:05:00|175.55|173.35|173.36|171.16|175.76|173.56|173.14|170.94|0
1639998600000|2021-12-20 11:10:00|173.46|171.26|173.19|170.99|174.34|172.14|172.49|170.29|0
1639998900000|2021-12-20 11:15:00|173.03|170.83|174.55|172.35|174.83|172.63|172.97|170.77|0
1639999200000|2021-12-20 11:20:00|174.66|172.46|172.91|170.71|174.82|172.62|172.91|170.71|0
1639999500000|2021-12-20 11:25:00|173.02|170.82|172.61|170.41|174.14|171.94|172.5|170.3|0
1639999800000|2021-12-20 11:30:00|172.83|170.63|171.95|169.75|173.15|170.95|171.04|168.84|0
1640000100000|2021-12-20 11:35:00|171.85|169.65|172.82|170.62|172.93|170.73|171.09|168.89|0
1640000400000|2021-12-20 11:40:00|172.87|170.67|173.03|170.83|173.14|170.94|172.38|170.18|0
1640000700000|2021-12-20 11:45:00|172.92|170.72|173.46|171.26|173.57|171.37|172.16|169.96|0
1640001000000|2021-12-20 11:50:00|173.57|171.37|172.81|170.61|173.79|171.59|172.48|170.28|0
1640001300000|2021-12-20 11:55:00|172.48|170.28|169.78|167.58|172.7|170.5|169.78|167.58|0
1640001600000|2021-12-20 12:00:00|169.57|167.37|169.56|167.36|169.89|167.69|167.97|165.77|0
1640001900000|2021-12-20 12:05:00|169.46|167.26|167|164.8|170.71|168.51|166.15|163.95|0
1640002200000|2021-12-20 12:10:00|167.11|164.91|167.19|164.99|167.43|165.23|166.44|164.24|0
1640002500000|2021-12-20 12:15:00|167.29|165.09|169.65|167.45|169.76|167.56|167.19|164.99|0
1640002800000|2021-12-20 12:20:00|169.6|167.4|169.56|167.36|171.47|169.27|168.9|166.7|0
1640003100000|2021-12-20 12:25:00|169.67|167.47|170.63|168.43|170.74|168.54|169.13|166.93|0
1640003400000|2021-12-20 12:30:00|170.74|168.54|169.66|167.46|170.96|168.76|169.55|167.35|0
1640003700000|2021-12-20 12:35:00|169.55|167.35|169.66|167.46|170.41|168.21|169.33|167.13|0
1640004000000|2021-12-20 12:40:00|169.55|167.35|169.87|167.67|169.98|167.78|169.01|166.81|0
1640004300000|2021-12-20 12:45:00|169.76|167.56|171.16|168.96|171.49|169.29|169.71|167.51|0
1640004600000|2021-12-20 12:50:00|171.05|168.85|171.81|169.61|172.13|169.93|170.4|168.2|0
1640004900000|2021-12-20 12:55:00|171.86|169.66|172.89|170.69|173|170.8|171.16|168.96|0
1640005200000|2021-12-20 13:00:00|172.56|170.36|172.23|170.03|173.11|170.91|171.48|169.28|0
1640005500000|2021-12-20 13:05:00|172.13|169.93|173.32|171.12|173.54|171.34|171.47|169.27|0
1640005800000|2021-12-20 13:10:00|173.1|170.9|173.76|171.56|174.52|172.32|172.99|170.79|0
1640006100000|2021-12-20 13:15:00|173.86|171.66|174.3|172.1|174.52|172.32|173.37|171.17|0
1640006400000|2021-12-20 13:20:00|174.25|172.05|172.65|170.45|174.25|172.05|172.65|170.45|0
1640006700000|2021-12-20 13:25:00|172.76|170.56|173.85|171.65|173.85|171.65|172.44|170.24|0
1640007000000|2021-12-20 13:30:00|174.07|171.87|173.52|171.32|174.84|172.64|173.52|171.32|0
1640007300000|2021-12-20 13:35:00|173.41|171.21|173.52|171.32|174.4|172.2|172.97|170.77|0
1640007600000|2021-12-20 13:40:00|173.63|171.43|173.95|171.75|174.28|172.08|173.08|170.88|0
1640007900000|2021-12-20 13:45:00|173.73|171.53|174.17|171.97|174.5|172.3|173.29|171.09|0
1640008200000|2021-12-20 13:50:00|174.28|172.08|173.29|171.09|175.04|172.84|173.29|171.09|0
1640008500000|2021-12-20 13:55:00|173.18|170.98|173.28|171.08|173.29|171.09|172.09|169.89|0
1640008800000|2021-12-20 14:00:00|173.12|170.92|171.97|169.77|173.39|171.19|171.86|169.66|0
1640009100000|2021-12-20 14:05:00|171.64|169.44|172.55|170.35|172.55|170.35|170.02|167.82|0
1640009400000|2021-12-20 14:10:00|174.31|172.11|172.16|169.96|174.31|172.11|172.16|169.96|0
1640009700000|2021-12-20 14:15:00|172.37|170.17|172.48|170.28|173.13|170.93|171.94|169.74|0
1640010000000|2021-12-20 14:20:00|172.37|170.17|171.93|169.73|172.48|170.28|171.61|169.41|0
1640010300000|2021-12-20 14:25:00|172.04|169.84|174.1|171.9|174.54|172.34|172.04|169.84|0
1640010600000|2021-12-20 14:30:00|174.92|172.72|174.53|172.33|177.39|175.19|173.23|171.03|0
1640010900000|2021-12-20 14:35:00|175.3|173.1|170.59|168.39|176.17|173.97|170.16|167.96|0
1640011200000|2021-12-20 14:40:00|171.24|169.04|174.32|172.12|178.16|175.96|171.01|168.81|0
1640011500000|2021-12-20 14:45:00|174.43|172.23|180.3|178.1|180.3|178.1|174.21|172.01|0
1640011800000|2021-12-20 14:50:00|180.24|178.04|178.86|176.66|181.55|179.35|178.73|176.53|0
1640012100000|2021-12-20 14:55:00|179.19|176.99|174.77|172.57|179.25|177.05|173.19|170.99|0
1640012400000|2021-12-20 15:00:00|174.93|172.73|175.92|173.72|177.02|174.82|173.07|170.87|0
1640012700000|2021-12-20 15:05:00|175.86|173.66|178.75|176.55|180.04|177.84|174.82|172.62|0
1640013000000|2021-12-20 15:10:00|178.47|176.27|179.53|177.33|180.82|178.62|178.35|176.15|0
1640013300000|2021-12-20 15:15:00|179.58|177.38|176.13|173.93|180.59|178.39|174.7|172.5|0
1640013600000|2021-12-20 15:20:00|175.91|173.71|178.84|176.64|179.18|176.98|174.8|172.6|0
1640013900000|2021-12-20 15:25:00|178.73|176.53|180.64|178.44|181.21|179.01|176.83|174.63|0
1640014200000|2021-12-20 15:30:00|180.75|178.55|179.73|177.53|182.23|180.03|179.62|177.42|0
1640014500000|2021-12-20 15:35:00|180.07|177.87|177.05|174.85|180.52|178.32|176.61|174.41|0
1640014800000|2021-12-20 15:40:00|177.17|174.97|176.27|174.07|178.62|176.42|176.27|174.07|0
1640015100000|2021-12-20 15:45:00|176.16|173.96|180.08|177.88|180.2|178|176.05|173.85|0
1640015400000|2021-12-20 15:50:00|179.86|177.66|181.1|178.9|181.9|179.7|179.18|176.98|0
1640015700000|2021-12-20 15:55:00|181.21|179.01|181.78|179.58|183.04|180.84|179.74|177.54|0
1640016000000|2021-12-20 16:00:00|181.72|179.52|184.01|181.81|184.06|181.86|181.1|178.9|0
1640016300000|2021-12-20 16:05:00|183.95|181.75|181.77|179.57|183.95|181.75|181.66|179.46|0
1640016600000|2021-12-20 16:10:00|182.23|180.03|183.25|181.05|183.71|181.51|180.97|178.77|0
1640016900000|2021-12-20 16:15:00|183.6|181.4|180.97|178.77|184.51|182.31|180.97|178.77|0
1640017200000|2021-12-20 16:20:00|181.19|178.99|179.6|177.4|182.56|180.36|179.38|177.18|0
1640017500000|2021-12-20 16:25:00|179.72|177.52|182.33|180.13|182.56|180.36|179.72|177.52|0
1640017800000|2021-12-20 16:30:00|182.38|180.18|183.92|181.72|184.73|182.53|180.96|178.76|0
1640018100000|2021-12-20 16:35:00|183.58|181.38|186.41|184.21|189.55|187.35|182.89|180.69|0
1640018400000|2021-12-20 16:40:00|186.29|184.09|185.03|182.83|187.78|185.58|184.8|182.6|0
1640018700000|2021-12-20 16:45:00|185.14|182.94|185.48|183.28|187.32|185.12|185.14|182.94|0
1640019000000|2021-12-20 16:50:00|185.25|183.05|181.18|178.98|185.25|183.05|180.5|178.3|0
1640019300000|2021-12-20 16:55:00|181.06|178.86|180.72|178.52|182.53|180.33|180.61|178.41|0
1640019600000|2021-12-20 17:00:00|180.61|178.41|180.27|178.07|182.41|180.21|180.05|177.85|0
1640019900000|2021-12-20 17:05:00|180.44|178.24|182.06|179.86|182.4|180.2|180.44|178.24|0
1640020200000|2021-12-20 17:10:00|181.84|179.64|183.19|180.99|183.3|181.1|180.6|178.4|0
1640020500000|2021-12-20 17:15:00|183.3|181.1|179.14|176.94|183.42|181.22|177.98|175.78|0
1640020800000|2021-12-20 17:20:00|178.81|176.61|181.6|179.4|181.83|179.63|178.81|176.61|0
1640021100000|2021-12-20 17:25:00|181.49|179.29|180.7|178.5|181.6|179.4|180.25|178.05|0
1640021400000|2021-12-20 17:30:00|181.04|178.84|184.65|182.45|184.99|182.79|180.81|178.61|0
1640021700000|2021-12-20 17:35:00|184.76|182.56|183.96|181.76|185.33|183.13|183.28|181.08|0
1640022000000|2021-12-20 17:40:00|184.08|181.88|183.73|181.53|184.53|182.33|183.06|180.86|0
1640022300000|2021-12-20 17:45:00|184.07|181.87|183.62|181.42|184.87|182.67|182.94|180.74|0
1640022600000|2021-12-20 17:50:00|183.5|181.3|182.48|180.28|184.41|182.21|181.69|179.49|0
1640022900000|2021-12-20 17:55:00|182.71|180.51|181.13|178.93|184.6|182.4|178.87|176.67|0
1640023200000|2021-12-20 18:00:00|181.25|179.05|182.16|179.96|182.39|180.19|180.68|178.48|0
1640023500000|2021-12-20 18:05:00|182.04|179.84|180.96|178.76|183.86|181.66|180.96|178.76|0
1640023800000|2021-12-20 18:10:00|181.07|178.87|179.6|177.4|181.97|179.77|179.26|177.06|0
1640024100000|2021-12-20 18:15:00|179.82|177.62|180.27|178.07|180.38|178.18|178.81|176.61|0
1640024400000|2021-12-20 18:20:00|180.38|178.18|180.27|178.07|180.95|178.75|179.26|177.06|0
1640024700000|2021-12-20 18:25:00|180.04|177.84|179.7|177.5|180.49|178.29|179.25|177.05|0
1640025000000|2021-12-20 18:30:00|179.59|177.39|181.62|179.42|181.84|179.64|178.69|176.49|0
1640025300000|2021-12-20 18:35:00|181.5|179.3|176.73|174.53|181.5|179.3|176.73|174.53|0
1640025600000|2021-12-20 18:40:00|176.56|174.36|176|173.8|176.78|174.58|173.79|171.59|0
1640025900000|2021-12-20 18:45:00|176.22|174.02|170.27|168.07|176.77|174.57|168.95|166.75|0
1640026200000|2021-12-20 18:50:00|170.49|168.29|169.16|166.96|172.16|169.96|169.16|166.96|0
1640026500000|2021-12-20 18:55:00|169.27|167.07|170.6|168.4|171.26|169.06|167.73|165.53|0
1640026800000|2021-12-20 19:00:00|170.37|168.17|169.93|167.73|171.04|168.84|168.5|166.3|0
1640027100000|2021-12-20 19:05:00|169.82|167.62|167.72|165.52|169.82|167.62|167.5|165.3|0
1640027400000|2021-12-20 19:10:00|168.05|165.85|168.71|166.51|169.04|166.84|167.72|165.52|0
1640027700000|2021-12-20 19:15:00|168.38|166.18|166.73|164.53|168.38|166.18|166.3|164.1|0
1640028000000|2021-12-20 19:20:00|166.62|164.42|167.04|164.84|170.12|167.92|165.4|163.2|0
1640028300000|2021-12-20 19:25:00|167.15|164.95|168.36|166.16|169.02|166.82|166.71|164.51|0
1640028600000|2021-12-20 19:30:00|168.47|166.27|170.35|168.15|170.68|168.48|168.02|165.82|0
1640028900000|2021-12-20 19:35:00|170.24|168.04|169.9|167.7|171.24|169.04|169.35|167.15|0
1640029200000|2021-12-20 19:40:00|169.57|167.37|169.12|166.92|170.34|168.14|168.68|166.48|0
1640029500000|2021-12-20 19:45:00|169.01|166.81|168.78|166.58|170.12|167.92|168.67|166.47|0
1640029800000|2021-12-20 19:50:00|168.67|166.47|166.47|164.27|168.78|166.58|166.03|163.83|0
1640030100000|2021-12-20 19:55:00|166.58|164.38|168.11|165.91|168.67|166.47|165.05|162.85|0
1640030400000|2021-12-20 20:00:00|168|165.8|166.46|164.26|168|165.8|165.04|162.84|0
1640030700000|2021-12-20 20:05:00|166.3|164.1|166.24|164.04|167.55|165.35|165.42|163.22|0
1640031000000|2021-12-20 20:10:00|166.13|163.93|167.88|165.68|167.88|165.68|165.14|162.94|0
1640031300000|2021-12-20 20:15:00|167.44|165.24|165.57|163.37|167.88|165.68|164.16|161.96|0
1640031600000|2021-12-20 20:20:00|165.36|163.16|166.34|164.14|166.77|164.57|162.75|160.55|0
1640031900000|2021-12-20 20:25:00|166.23|164.03|164.7|162.5|166.44|164.24|163.94|161.74|0
1640032200000|2021-12-20 20:30:00|164.8|162.6|168.09|165.89|168.2|166|164.8|162.6|0
1640032500000|2021-12-20 20:35:00|168.2|166|166.76|164.56|168.86|166.66|166.76|164.56|0
1640032800000|2021-12-20 20:40:00|167.04|164.84|166.76|164.56|167.2|165|164.9|162.7|0
1640033100000|2021-12-20 20:45:00|166.98|164.78|165.99|163.79|167.75|165.55|164.46|162.26|0
1640033400000|2021-12-20 20:50:00|164.03|161.83|163.59|161.39|164.03|161.83|161.23|159.03|0
1640033700000|2021-12-20 20:55:00|163.48|161.28|162.19|159.99|163.48|161.28|160.26|158.06|0
1640034000000|2021-12-20 21:00:00|161.54|159.34|161.75|159.55|163.48|161.28|161.54|159.34|0
1640034300000|2021-12-20 21:05:00|161.97|159.77|159.51|157.31|162.18|159.98|159.51|157.31|0
1640034600000|2021-12-20 21:10:00|159.29|157.09|156.97|154.77|159.29|157.09|156.97|154.77|0
1640034900000|2021-12-20 21:15:00|157.48|154.88|156.64|154.04|158.22|155.62|156.53|153.93|0
1640035200000|2021-12-20 21:20:00|156.74|154.14|157.27|154.67|157.48|154.88|156.74|154.14|0
1640035500000|2021-12-20 21:25:00|157.16|154.56|156.95|154.35|157.42|154.82|156.64|154.04|0
1640035800000|2021-12-20 21:30:00|156.84|154.24|157.26|154.66|157.26|154.66|156.53|153.93|0
1640036100000|2021-12-20 21:35:00|157.15|154.55|156.89|154.29|157.25|154.65|156.84|154.24|0
1640036400000|2021-12-20 21:40:00|156.83|154.23|157.36|154.76|157.46|154.86|156.73|154.13|0
1640036700000|2021-12-20 21:45:00|157.04|154.44|157.35|154.75|157.46|154.86|157.04|154.44|0
1640037000000|2021-12-20 21:50:00|157.46|154.86|157.77|155.17|157.88|155.28|157.35|154.75|0
1640037300000|2021-12-20 21:55:00|157.66|155.06|157.71|155.11|157.87|155.27|157.66|155.06|0
1640037600000|2021-12-20 22:00:00|157.73|155.13|157.68|155.08|157.82|155.22|157.57|154.97|0
1640037900000|2021-12-20 22:05:00|157.66|155.06|157.61|155.01|157.69|155.09|157.61|155.01|0
1640038200000|2021-12-20 22:10:00|157.63|155.03|157.67|155.07|157.69|155.09|157.54|154.94|0
1640038500000|2021-12-20 22:15:00|157.7|155.1|157.68|155.08|157.7|155.1|157.61|155.01|0
1640038800000|2021-12-20 22:20:00|157.6|155|157.6|155|157.71|155.11|157.6|155|0
1640039100000|2021-12-20 22:25:00|157.71|155.11|157.58|154.98|157.71|155.11|157.43|154.83|0
1640039400000|2021-12-20 22:30:00|157.59|154.99|157.65|155.05|157.66|155.06|157.59|154.99|0
1640039700000|2021-12-20 22:35:00|157.67|155.07|157.68|155.08|157.68|155.08|157.66|155.06|0
1640040000000|2021-12-20 22:40:00|157.7|155.1|157.6|155|157.7|155.1|157.6|155|0
1640040300000|2021-12-20 22:45:00|157.54|154.94|157.6|155|157.6|155|157.54|154.94|0
1640040600000|2021-12-20 22:50:00|157.58|154.98|157.44|154.84|157.6|155|157.43|154.83|0
1640040900000|2021-12-20 22:55:00|157.59|154.99|157.45|154.85|157.65|155.05|157.45|154.85|0
1640041200000|2021-12-20 23:00:00|157.46|154.86|157.72|155.12|157.72|155.12|155.94|153.34|0
1640041500000|2021-12-20 23:05:00|157.46|154.86|157.08|154.48|157.72|155.12|156.98|154.38|0
1640041800000|2021-12-20 23:10:00|157.19|154.59|157.18|154.58|157.5|154.9|156.77|154.17|0
1640042100000|2021-12-20 23:15:00|156.92|154.32|156.34|153.74|157.92|155.32|156.24|153.64|0
1640042400000|2021-12-20 23:20:00|156.24|153.64|155.4|152.8|156.55|153.95|155.4|152.8|0
1640042700000|2021-12-20 23:25:00|155.45|152.85|155.08|152.48|155.5|152.9|154.98|152.38|0
1640043000000|2021-12-20 23:30:00|154.98|152.38|154.77|152.17|154.98|152.38|154.61|152.01|0
1640043300000|2021-12-20 23:35:00|154.66|152.06|153.83|151.23|154.77|152.17|153.52|150.92|0
1640043600000|2021-12-20 23:40:00|153.73|151.13|153.21|150.61|154.04|151.44|153.1|150.5|0
1640043900000|2021-12-20 23:45:00|153.16|150.56|153.72|151.12|154.24|151.64|152.9|150.3|0
1640044200000|2021-12-20 23:50:00|153.82|151.22|154.34|151.74|154.54|151.94|153.77|151.17|0
1640044500000|2021-12-20 23:55:00|154.23|151.63|153.81|151.21|154.44|151.84|153.51|150.91|0
1640044800000|2021-12-21 00:00:00|153.76|151.16|155.06|152.46|155.16|152.56|153.5|150.9|0
1640045100000|2021-12-21 00:05:00|154.9|152.3|154.74|152.14|155.05|152.45|154.33|151.73|0
1640045400000|2021-12-21 00:10:00|154.79|152.19|154.11|151.51|155.05|152.45|153.91|151.31|0
1640045700000|2021-12-21 00:15:00|154.22|151.62|154.94|152.34|155.36|152.76|154.11|151.51|0
1640046000000|2021-12-21 00:20:00|154.84|152.24|156.08|153.48|156.19|153.59|154.84|152.24|0
1640046300000|2021-12-21 00:25:00|156.14|153.54|156.71|154.11|156.71|154.11|155.46|152.86|0
1640046600000|2021-12-21 00:30:00|156.6|154|156.7|154.1|157.34|154.74|156.29|153.69|0
1640046900000|2021-12-21 00:35:00|156.6|154|155.13|152.53|156.7|154.1|154.72|152.12|0
1640047200000|2021-12-21 00:40:00|155.19|152.59|154.82|152.22|155.24|152.64|154.51|151.91|0
1640047500000|2021-12-21 00:45:00|154.71|152.11|155.65|153.05|155.65|153.05|154.51|151.91|0
1640047800000|2021-12-21 00:50:00|155.75|153.15|155.64|153.04|155.75|153.15|155.12|152.52|0
1640048100000|2021-12-21 00:55:00|155.75|153.15|155.74|153.14|155.91|153.31|155.43|152.83|0
1640048400000|2021-12-21 01:00:00|155.49|152.89|158.16|155.56|159|156.4|155.33|152.73|0
1640048700000|2021-12-21 01:05:00|158.05|155.45|157.73|155.13|158.21|155.61|157.1|154.5|0
1640049000000|2021-12-21 01:10:00|157.57|154.97|156.62|154.02|157.57|154.97|156.05|153.45|0
1640049300000|2021-12-21 01:15:00|156.47|153.87|156.67|154.07|156.67|154.07|155.94|153.34|0
1640049600000|2021-12-21 01:20:00|156.62|154.02|156.88|154.28|156.88|154.28|155.52|152.92|0
1640049900000|2021-12-21 01:25:00|156.98|154.38|155.51|152.91|157.09|154.49|155.31|152.71|0
1640050200000|2021-12-21 01:30:00|155.72|153.12|153.12|150.52|155.72|153.12|153.02|150.42|0
1640050500000|2021-12-21 01:35:00|153.18|150.58|152.45|149.85|153.43|150.83|151.17|148.57|0
1640050800000|2021-12-21 01:40:00|152.4|149.8|151.42|148.82|152.61|150.01|151.17|148.57|0
1640051100000|2021-12-21 01:45:00|151.47|148.87|151.16|148.56|151.78|149.18|150.86|148.26|0
1640051400000|2021-12-21 01:50:00|151.22|148.62|150.75|148.15|151.37|148.77|150.55|147.95|0
1640051700000|2021-12-21 01:55:00|150.7|148.1|149.21|146.61|151.46|148.86|149|146.4|0
1640052000000|2021-12-21 02:00:00|149.31|146.71|149.31|146.71|149.62|147.02|149|146.4|0
1640052300000|2021-12-21 02:05:00|149.36|146.76|149.71|147.11|149.92|147.32|149|146.4|0
1640052600000|2021-12-21 02:10:00|149.61|147.01|149.86|147.26|150.02|147.42|149.51|146.91|0
1640052900000|2021-12-21 02:15:00|149.91|147.31|150.17|147.57|150.63|148.03|149.6|147|0
1640053200000|2021-12-21 02:20:00|150.32|147.72|150.11|147.51|150.32|147.72|149.8|147.2|0
1640053500000|2021-12-21 02:25:00|150.16|147.56|150.21|147.61|150.31|147.71|149.85|147.25|0
1640053800000|2021-12-21 02:30:00|150.16|147.56|150.05|147.45|150.72|148.12|149.9|147.3|0
1640054100000|2021-12-21 02:35:00|150|147.4|150.92|148.32|150.92|148.32|149.9|147.3|0
1640054400000|2021-12-21 02:40:00|150.87|148.27|152.57|149.97|152.57|149.97|150.71|148.11|0
1640054700000|2021-12-21 02:45:00|152.62|150.02|151.43|148.83|152.62|150.02|151.38|148.78|0
1640055000000|2021-12-21 02:50:00|151.38|148.78|151.01|148.41|151.38|148.78|150.7|148.1|0
1640055300000|2021-12-21 02:55:00|151.11|148.51|151.21|148.61|151.21|148.61|150.7|148.1|0
1640055600000|2021-12-21 03:00:00|151.32|148.72|149.67|147.07|151.32|148.72|149.47|146.87|0
1640055900000|2021-12-21 03:05:00|149.62|147.02|150.28|147.68|150.49|147.89|149.62|147.02|0
1640056200000|2021-12-21 03:10:00|150.18|147.58|149.87|147.27|150.38|147.78|149.77|147.17|0
1640056500000|2021-12-21 03:15:00|149.82|147.22|148.03|145.43|149.82|147.22|147.32|144.72|0
1640056800000|2021-12-21 03:20:00|148.08|145.48|148.23|145.63|148.33|145.73|147.88|145.28|0
1640057100000|2021-12-21 03:25:00|148.18|145.58|148.73|146.13|148.94|146.34|148.03|145.43|0
1640057400000|2021-12-21 03:30:00|148.69|146.09|148.93|146.33|148.94|146.34|148.43|145.83|0
1640057700000|2021-12-21 03:35:00|149.04|146.44|148.73|146.13|149.04|146.44|148.42|145.82|0
1640058000000|2021-12-21 03:40:00|148.63|146.03|148.83|146.23|148.93|146.33|148.63|146.03|0
1640058300000|2021-12-21 03:45:00|148.78|146.18|149.49|146.89|149.74|147.14|148.78|146.18|0
1640058600000|2021-12-21 03:50:00|149.43|146.83|148.46|145.86|149.54|146.94|148.41|145.81|0
1640058900000|2021-12-21 03:55:00|148.51|145.91|148.56|145.96|148.71|146.11|148.31|145.71|0
1640059200000|2021-12-21 04:00:00|148.61|146.01|148.81|146.21|149.02|146.42|148.61|146.01|0
1640059500000|2021-12-21 04:05:00|148.91|146.31|149.21|146.61|149.27|146.67|148.4|145.8|0
1640059800000|2021-12-21 04:10:00|149.11|146.51|148.75|146.15|149.42|146.82|148.75|146.15|0
1640060100000|2021-12-21 04:15:00|148.7|146.1|149.11|146.51|149.16|146.56|148.7|146.1|0
1640060400000|2021-12-21 04:20:00|149.21|146.61|148.69|146.09|149.51|146.91|148.69|146.09|0
1640060700000|2021-12-21 04:25:00|148.59|145.99|148.18|145.58|148.9|146.3|148.13|145.53|0
1640061000000|2021-12-21 04:30:00|148.13|145.53|148.38|145.78|148.38|145.78|147.98|145.38|0
1640061300000|2021-12-21 04:35:00|148.48|145.88|148.38|145.78|148.58|145.98|148.28|145.68|0
1640061600000|2021-12-21 04:40:00|148.48|145.88|148.38|145.78|148.58|145.98|147.87|145.27|0
1640061900000|2021-12-21 04:45:00|148.37|145.77|147.97|145.37|148.68|146.08|147.92|145.32|0
1640062200000|2021-12-21 04:50:00|148.02|145.42|147.86|145.26|148.17|145.57|147.81|145.21|0
1640062500000|2021-12-21 04:55:00|147.91|145.31|148.26|145.66|148.26|145.66|147.86|145.26|0
1640062800000|2021-12-21 05:00:00|147.76|145.16|146.84|144.24|147.86|145.26|146.04|143.44|0
1640063100000|2021-12-21 05:05:00|146.79|144.19|146.23|143.63|147.04|144.44|146.23|143.63|0
1640063400000|2021-12-21 05:10:00|146.34|143.74|146.03|143.43|146.74|144.14|145.93|143.33|0
1640063700000|2021-12-21 05:15:00|146.13|143.53|146.18|143.58|146.43|143.83|145.93|143.33|0
1640064000000|2021-12-21 05:20:00|146.08|143.48|145.82|143.22|146.53|143.93|145.82|143.22|0
1640064300000|2021-12-21 05:25:00|145.92|143.32|146.17|143.57|146.22|143.62|145.82|143.22|0
1640064600000|2021-12-21 05:30:00|146.22|143.62|146.02|143.42|146.42|143.82|145.97|143.37|0
1640064900000|2021-12-21 05:35:00|146.12|143.52|146.11|143.51|146.52|143.92|146.11|143.51|0
1640065200000|2021-12-21 05:40:00|146.01|143.41|145.56|142.96|146.11|143.51|145.51|142.91|0
1640065500000|2021-12-21 05:45:00|145.61|143.01|145.2|142.6|145.81|143.21|145.2|142.6|0
1640065800000|2021-12-21 05:50:00|145.3|142.7|145.5|142.9|145.5|142.9|145|142.4|0
1640066100000|2021-12-21 05:55:00|145.6|143|145.1|142.5|145.6|143|145|142.4|0
1640066400000|2021-12-21 06:00:00|145.2|142.6|144.29|141.69|145.35|142.75|144.2|141.6|0
1640066700000|2021-12-21 06:05:00|144.2|141.6|144.89|142.29|145.09|142.49|144.2|141.6|0
1640067000000|2021-12-21 06:10:00|144.99|142.39|144.59|141.99|145.19|142.59|144.59|141.99|0
1640067300000|2021-12-21 06:15:00|144.69|142.09|144.18|141.58|144.69|142.09|144.09|141.49|0
1640067600000|2021-12-21 06:20:00|144.08|141.48|144.48|141.88|144.58|141.98|144.08|141.48|0
1640067900000|2021-12-21 06:25:00|144.43|141.83|145.57|142.97|145.57|142.97|144.38|141.78|0
1640068200000|2021-12-21 06:30:00|145.37|142.77|144.92|142.32|145.53|142.93|144.67|142.07|0
1640068500000|2021-12-21 06:35:00|144.97|142.37|144.87|142.27|144.97|142.37|144.52|141.92|0
1640068800000|2021-12-21 06:40:00|144.97|142.37|144.66|142.06|145.27|142.67|144.62|142.02|0
1640069100000|2021-12-21 06:45:00|144.62|142.02|143.76|141.16|144.91|142.31|143.76|141.16|0
1640069400000|2021-12-21 06:50:00|143.86|141.26|142.47|139.87|143.86|141.26|142.47|139.87|0
1640069700000|2021-12-21 06:55:00|142.38|139.78|142.77|140.17|142.92|140.32|142.37|139.77|0
1640070000000|2021-12-21 07:00:00|142.87|140.27|144.35|141.75|144.45|141.85|142.87|140.27|0
1640070300000|2021-12-21 07:05:00|144.45|141.85|143.35|140.75|144.65|142.05|143.31|140.71|0
1640070600000|2021-12-21 07:10:00|143.25|140.65|143.35|140.75|143.85|141.25|143.16|140.56|0
1640070900000|2021-12-21 07:15:00|143.45|140.85|143.54|140.94|143.64|141.04|142.56|139.96|0
1640071200000|2021-12-21 07:20:00|143.64|141.04|143.94|141.34|144.44|141.84|143.54|140.94|0
1640071500000|2021-12-21 07:25:00|143.84|141.24|143.34|140.74|144.53|141.93|143.34|140.74|0
1640071800000|2021-12-21 07:30:00|143.39|140.79|145.38|142.78|145.53|142.93|143.39|140.79|0
1640072100000|2021-12-21 07:35:00|145.43|142.83|144.68|142.08|145.53|142.93|144.42|141.82|0
1640072400000|2021-12-21 07:40:00|144.62|142.02|145.72|143.12|146.33|143.73|144.52|141.92|0
1640072700000|2021-12-21 07:45:00|145.97|143.37|146.52|143.92|147.33|144.73|145.72|143.12|0
1640073000000|2021-12-21 07:50:00|146.42|143.82|146.92|144.32|147.33|144.73|146.12|143.52|0
1640073300000|2021-12-21 07:55:00|146.97|144.37|146.71|144.11|147.52|144.92|146.41|143.81|0
1640073600000|2021-12-21 08:00:00|147.22|144.62|149.2|146.6|150.17|147.57|147.22|144.62|0
1640073900000|2021-12-21 08:05:00|148.99|146.39|148.53|146.33|149.46|147.26|147.72|145.52|0
1640074200000|2021-12-21 08:10:00|148.23|146.03|147.51|145.31|149.25|147.05|147.41|145.21|0
1640074500000|2021-12-21 08:15:00|147.77|145.57|148.63|146.43|149.34|147.14|147.61|145.41|0
1640074800000|2021-12-21 08:20:00|148.68|146.48|147.55|145.35|153.64|151.44|146.84|144.64|0
1640075100000|2021-12-21 08:25:00|147.65|145.45|149.38|147.18|149.59|147.39|147.65|145.45|0
1640075400000|2021-12-21 08:30:00|149.49|147.29|150.31|148.11|151.64|149.44|149.49|147.29|0
1640075700000|2021-12-21 08:35:00|150.26|148.06|148.67|146.47|150.31|148.11|148.67|146.47|0
1640076000000|2021-12-21 08:40:00|148.77|146.57|148.36|146.16|149.48|147.28|148.26|146.06|0
1640076300000|2021-12-21 08:45:00|148.46|146.26|148.25|146.05|148.66|146.46|147.44|145.24|0
1640076600000|2021-12-21 08:50:00|148.2|146|148.1|145.9|148.46|146.26|147.44|145.24|0
1640076900000|2021-12-21 08:55:00|148.15|145.95|147.53|145.33|148.45|146.25|147.33|145.13|0
1640077200000|2021-12-21 09:00:00|147.63|145.43|148.24|146.04|148.96|146.76|147.53|145.33|0
1640077500000|2021-12-21 09:05:00|147.94|145.74|146.47|144.27|148.09|145.89|146.21|144.01|0
1640077800000|2021-12-21 09:10:00|146.51|144.31|145.5|143.3|146.61|144.41|145.3|143.1|0
1640078100000|2021-12-21 09:15:00|145.6|143.4|145.5|143.3|145.9|143.7|145.2|143|0
1640078400000|2021-12-21 09:20:00|145.7|143.5|146.1|143.9|146.3|144.1|145.7|143.5|0
1640078700000|2021-12-21 09:25:00|146|143.8|145.59|143.39|146.1|143.9|145.45|143.25|0
1640079000000|2021-12-21 09:30:00|145.55|143.35|147.1|144.9|147.2|145|145.49|143.29|0
1640079300000|2021-12-21 09:35:00|147.15|144.95|146.69|144.49|147.3|145.1|146.09|143.89|0
1640079600000|2021-12-21 09:40:00|146.59|144.39|148.01|145.81|148.11|145.91|146.49|144.29|0
1640079900000|2021-12-21 09:45:00|148.11|145.91|149.64|147.44|149.74|147.54|147.91|145.71|0
1640080200000|2021-12-21 09:50:00|149.69|147.49|148.51|146.31|149.74|147.54|148.51|146.31|0
1640080500000|2021-12-21 09:55:00|148.61|146.41|149.84|147.64|150.25|148.05|148.61|146.41|0
1640080800000|2021-12-21 10:00:00|149.79|147.59|149.63|147.43|150.76|148.56|149.42|147.22|0
1640081100000|2021-12-21 10:05:00|149.68|147.48|148.81|146.61|150.14|147.94|148.7|146.5|0
1640081400000|2021-12-21 10:10:00|148.86|146.66|148.34|146.14|149.11|146.91|148.14|145.94|0
1640081700000|2021-12-21 10:15:00|148.29|146.09|147.07|144.87|148.29|146.09|146.82|144.62|0
1640082000000|2021-12-21 10:20:00|146.97|144.77|146.56|144.36|147.17|144.97|146.46|144.26|0
1640082300000|2021-12-21 10:25:00|146.46|144.26|147.67|145.47|147.77|145.57|146.36|144.16|0
1640082600000|2021-12-21 10:30:00|147.77|145.57|146.35|144.15|147.87|145.67|146.35|144.15|0
1640082900000|2021-12-21 10:35:00|146.45|144.25|146.25|144.05|146.5|144.3|145.54|143.34|0
1640083200000|2021-12-21 10:40:00|146.15|143.95|146.9|144.7|147.05|144.85|146.15|143.95|0
1640083500000|2021-12-21 10:45:00|146.8|144.6|146.19|143.99|147.05|144.85|145.74|143.54|0
1640083800000|2021-12-21 10:50:00|146.14|143.94|146.03|143.83|146.9|144.7|146.03|143.83|0
1640084100000|2021-12-21 10:55:00|145.93|143.73|145.43|143.23|146.34|144.14|145.13|142.93|0
1640084400000|2021-12-21 11:00:00|145.28|143.08|144.74|142.54|145.43|143.23|144.14|141.94|0
1640084700000|2021-12-21 11:05:00|144.64|142.44|144.14|141.94|145.04|142.84|144.04|141.84|0
1640085000000|2021-12-21 11:10:00|144.04|141.84|143.43|141.23|144.54|142.34|143.43|141.23|0
1640085300000|2021-12-21 11:15:00|143.33|141.13|142.24|140.04|143.73|141.53|142.04|139.84|0
1640085600000|2021-12-21 11:20:00|142.14|139.94|142.33|140.13|142.73|140.53|141.64|139.44|0
1640085900000|2021-12-21 11:25:00|142.24|140.04|140.16|137.96|142.43|140.23|139.97|137.77|0
1640086200000|2021-12-21 11:30:00|140.07|137.87|140.45|138.25|140.85|138.65|139.77|137.57|0
1640086500000|2021-12-21 11:35:00|140.26|138.06|140.65|138.45|140.65|138.45|139.77|137.57|0
1640086800000|2021-12-21 11:40:00|140.55|138.35|141.23|139.03|141.23|139.03|140.55|138.35|0
1640087100000|2021-12-21 11:45:00|141.13|138.93|139.95|137.75|141.23|139.03|139.95|137.75|0
1640087400000|2021-12-21 11:50:00|140.05|137.85|140.34|138.14|140.54|138.34|139.95|137.75|0
1640087700000|2021-12-21 11:55:00|140.24|138.04|140.53|138.33|140.54|138.34|140.19|137.99|0
1640088000000|2021-12-21 12:00:00|140.44|138.24|140.63|138.43|141.02|138.82|140.44|138.24|0
1640088300000|2021-12-21 12:05:00|140.73|138.53|141.21|139.01|141.21|139.01|140.63|138.43|0
1640088600000|2021-12-21 12:10:00|141.12|138.92|141.11|138.91|141.21|139.01|140.72|138.52|0
1640088900000|2021-12-21 12:15:00|141.07|138.87|141.11|138.91|141.31|139.11|140.91|138.71|0
1640089200000|2021-12-21 12:20:00|141.16|138.96|140.61|138.41|141.21|139.01|140.12|137.92|0
1640089500000|2021-12-21 12:25:00|140.52|138.32|140.32|138.12|140.61|138.41|139.78|137.58|0
1640089800000|2021-12-21 12:30:00|140.41|138.21|141|138.8|141.3|139.1|140.32|138.12|0
1640090100000|2021-12-21 12:35:00|141.2|139|140.8|138.6|141.29|139.09|140.51|138.31|0
1640090400000|2021-12-21 12:40:00|140.7|138.5|140.85|138.65|141.19|138.99|140.6|138.4|0
1640090700000|2021-12-21 12:45:00|140.8|138.6|140.3|138.1|140.89|138.69|139.71|137.51|0
1640091000000|2021-12-21 12:50:00|140.25|138.05|139.61|137.41|140.4|138.2|139.37|137.17|0
1640091300000|2021-12-21 12:55:00|139.56|137.36|139.71|137.51|140|137.8|139.42|137.22|0
1640091600000|2021-12-21 13:00:00|139.61|137.41|141.17|138.97|141.18|138.98|139.61|137.41|0
1640091900000|2021-12-21 13:05:00|141.08|138.88|142.75|140.55|142.76|140.56|140.98|138.78|0
1640092200000|2021-12-21 13:10:00|142.65|140.45|143.25|141.05|143.85|141.65|142.55|140.35|0
1640092500000|2021-12-21 13:15:00|143.35|141.15|142.55|140.35|143.35|141.15|142.15|139.95|0
1640092800000|2021-12-21 13:20:00|142.65|140.45|143.04|140.84|143.24|141.04|142.45|140.25|0
1640093100000|2021-12-21 13:25:00|142.94|140.74|142.44|140.24|142.94|140.74|142.24|140.04|0
1640093400000|2021-12-21 13:30:00|142.54|140.34|141.9|139.7|142.94|140.74|141.55|139.35|0
1640093700000|2021-12-21 13:35:00|141.84|139.64|142.73|140.53|142.73|140.53|141.84|139.64|0
1640094000000|2021-12-21 13:40:00|142.63|140.43|142.43|140.23|142.83|140.63|142.23|140.03|0
1640094300000|2021-12-21 13:45:00|142.33|140.13|142.88|140.68|143.08|140.88|141.54|139.34|0
1640094600000|2021-12-21 13:50:00|142.92|140.72|141.73|139.53|142.92|140.72|141.58|139.38|0
1640094900000|2021-12-21 13:55:00|141.63|139.43|141.38|139.18|142.03|139.83|140.84|138.64|0
1640095200000|2021-12-21 14:00:00|141.43|139.23|142.81|140.61|142.81|140.61|141.13|138.93|0
1640095500000|2021-12-21 14:05:00|142.71|140.51|142.51|140.31|143.06|140.86|142.41|140.21|0
1640095800000|2021-12-21 14:10:00|142.61|140.41|143.1|140.9|143.4|141.2|142.31|140.11|0
1640096100000|2021-12-21 14:15:00|143.01|140.81|142.9|140.7|143.6|141.4|142.71|140.51|0
1640096400000|2021-12-21 14:20:00|143|140.8|143.5|141.3|143.8|141.6|142.9|140.7|0
1640096700000|2021-12-21 14:25:00|143.4|141.2|143.79|141.59|143.99|141.79|143|140.8|0
1640097000000|2021-12-21 14:30:00|143.29|141.09|143.09|140.89|143.29|141.09|140.62|138.42|0
1640097300000|2021-12-21 14:35:00|143.29|141.09|141.2|139|143.99|141.79|140.32|138.12|0
1640097600000|2021-12-21 14:40:00|141.11|138.91|144.98|142.78|146.09|143.89|141.11|138.91|0
1640097900000|2021-12-21 14:45:00|144.88|142.68|147.81|145.61|147.92|145.72|144.88|142.68|0
1640098200000|2021-12-21 14:50:00|148.02|145.82|148.63|146.43|149.66|147.46|146.79|144.59|0
1640098500000|2021-12-21 14:55:00|148.73|146.53|148.32|146.12|149.45|147.25|147.6|145.4|0
1640098800000|2021-12-21 15:00:00|148.27|146.07|148.62|146.42|148.93|146.73|146.48|144.28|0
1640099100000|2021-12-21 15:05:00|148.82|146.62|147.6|145.4|149.03|146.83|146.99|144.79|0
1640099400000|2021-12-21 15:10:00|147.9|145.7|146.22|144.02|148.31|146.11|145.87|143.67|0
1640099700000|2021-12-21 15:15:00|146.27|144.07|143.96|141.76|146.32|144.12|143.96|141.76|0
1640100000000|2021-12-21 15:20:00|143.86|141.66|146.57|144.37|146.57|144.37|142.35|140.15|0
1640100300000|2021-12-21 15:25:00|146.67|144.47|150.05|147.85|150.99|148.79|146.67|144.47|0
1640100600000|2021-12-21 15:30:00|149.95|147.75|151.1|148.9|151.1|148.9|146.53|144.33|0
1640100900000|2021-12-21 15:35:00|151|148.8|150.79|148.59|152.66|150.46|149.76|147.56|0
1640101200000|2021-12-21 15:40:00|150.99|148.79|149.24|147.04|150.99|148.79|148.83|146.63|0
1640101500000|2021-12-21 15:45:00|149.34|147.14|149.64|147.44|151.72|149.52|148.52|146.32|0
1640101800000|2021-12-21 15:50:00|149.75|147.55|147.54|145.34|150.16|147.96|147.44|145.24|0
1640102100000|2021-12-21 15:55:00|147.64|145.44|146.05|143.85|147.74|145.54|145.54|143.34|0
1640102400000|2021-12-21 16:00:00|146.26|144.06|144.93|142.73|147.18|144.98|144.93|142.73|0
1640102700000|2021-12-21 16:05:00|144.83|142.63|141.41|139.21|144.83|142.63|141.11|138.91|0
1640103000000|2021-12-21 16:10:00|141.31|139.11|141.31|139.11|142.61|140.41|141.21|139.01|0
1640103300000|2021-12-21 16:15:00|141.41|139.21|143|140.8|143.31|141.11|141.41|139.21|0
1640103600000|2021-12-21 16:20:00|142.8|140.6|143.58|141.38|143.88|141.68|142.3|140.1|0
1640103900000|2021-12-21 16:25:00|143.68|141.48|142.97|140.77|143.88|141.68|142.57|140.37|0
1640104200000|2021-12-21 16:30:00|142.77|140.57|140.79|138.59|143.95|141.75|140.29|138.09|0
1640104500000|2021-12-21 16:35:00|140.99|138.79|137.62|135.42|141.39|139.19|137.62|135.42|0
1640104800000|2021-12-21 16:40:00|137.33|135.13|134.03|131.83|137.72|135.52|133.93|131.73|0
1640105100000|2021-12-21 16:45:00|133.74|131.54|135.37|133.17|135.47|133.27|133.74|131.54|0
1640105400000|2021-12-21 16:50:00|135.18|132.98|134.4|132.2|135.47|133.27|134.21|132.01|0
1640105700000|2021-12-21 16:55:00|134.31|132.11|135.85|133.65|136.63|134.43|134.11|131.91|0
1640106000000|2021-12-21 17:00:00|135.75|133.55|135.56|133.36|135.95|133.75|134.3|132.1|0
1640106300000|2021-12-21 17:05:00|135.65|133.45|134.01|131.81|136.04|133.84|134.01|131.81|0
1640106600000|2021-12-21 17:10:00|134.1|131.9|132.28|130.08|134.58|132.38|131.71|129.51|0
1640106900000|2021-12-21 17:15:00|132.19|129.99|132.09|129.89|132.66|130.46|131.52|129.32|0
1640107200000|2021-12-21 17:20:00|132.18|129.98|131.99|129.79|133.04|130.84|131.99|129.79|0
1640107500000|2021-12-21 17:25:00|131.89|129.69|131.25|129.05|134.87|132.67|131.16|128.96|0
1640107800000|2021-12-21 17:30:00|130.78|128.58|130.4|128.2|131.54|129.34|129.93|127.73|0
1640108100000|2021-12-21 17:35:00|130.49|128.29|130.26|128.06|130.96|128.76|129.65|127.45|0
1640108400000|2021-12-21 17:40:00|130.11|127.91|130.77|128.57|130.96|128.76|130.02|127.82|0
1640108700000|2021-12-21 17:45:00|130.68|128.48|130.01|127.81|130.77|128.57|129.45|127.25|0
1640109000000|2021-12-21 17:50:00|130.11|127.91|129.17|126.97|130.29|128.09|128.33|126.13|0
1640109300000|2021-12-21 17:55:00|129.07|126.87|128.05|125.85|129.17|126.97|127.77|125.57|0
1640109600000|2021-12-21 18:00:00|128.14|125.94|128.88|126.68|129.07|126.87|128.05|125.85|0
1640109900000|2021-12-21 18:05:00|128.79|126.59|128.97|126.77|129.77|127.57|128.69|126.49|0
1640110200000|2021-12-21 18:10:00|128.88|126.68|129.81|127.61|130.37|128.17|128.88|126.68|0
1640110500000|2021-12-21 18:15:00|129.9|127.7|129.8|127.6|130.18|127.98|129.24|127.04|0
1640110800000|2021-12-21 18:20:00|129.9|127.7|128.4|126.2|129.9|127.7|128.22|126.02|0
1640111100000|2021-12-21 18:25:00|128.31|126.11|128.3|126.1|128.96|126.76|128.21|126.01|0
1640111400000|2021-12-21 18:30:00|128.21|126.01|127.56|125.36|128.39|126.19|127.56|125.36|0
1640111700000|2021-12-21 18:35:00|127.65|125.45|127.09|124.89|127.74|125.54|126.54|124.34|0
1640112000000|2021-12-21 18:40:00|127.18|124.98|126.35|124.15|127.28|125.08|126.08|123.88|0
1640112300000|2021-12-21 18:45:00|126.26|124.06|125.8|123.6|126.44|124.24|125.71|123.51|0
1640112600000|2021-12-21 18:50:00|125.71|123.51|126.81|124.61|126.99|124.79|125.71|123.51|0
1640112900000|2021-12-21 18:55:00|126.62|124.42|126.99|124.79|127.08|124.88|126.62|124.42|0
1640113200000|2021-12-21 19:00:00|126.89|124.69|125.88|123.68|127.36|125.16|125.61|123.41|0
1640113500000|2021-12-21 19:05:00|126.15|123.95|126.33|124.13|126.7|124.5|125.7|123.5|0
1640113800000|2021-12-21 19:10:00|126.24|124.04|126.52|124.32|126.61|124.41|125.97|123.77|0
1640114100000|2021-12-21 19:15:00|126.42|124.22|126.7|124.5|127.07|124.87|126.42|124.22|0
1640114400000|2021-12-21 19:20:00|126.6|124.4|129.95|127.75|130.14|127.94|126.6|124.4|0
1640114700000|2021-12-21 19:25:00|129.86|127.66|128.74|126.54|129.95|127.75|128.65|126.45|0
1640115000000|2021-12-21 19:30:00|128.65|126.45|128.46|126.26|128.84|126.64|127.91|125.71|0
1640115300000|2021-12-21 19:35:00|128.37|126.17|130.64|128.44|130.64|128.44|128.28|126.08|0
1640115600000|2021-12-21 19:40:00|130.31|128.11|130.31|128.11|130.59|128.39|129.29|127.09|0
1640115900000|2021-12-21 19:45:00|130.4|128.2|128.82|126.62|130.4|128.2|127.95|125.75|0
1640116200000|2021-12-21 19:50:00|128.73|126.53|128.17|125.97|128.82|126.62|127.99|125.79|0
1640116500000|2021-12-21 19:55:00|128.26|126.06|126.79|124.59|128.26|126.06|126.79|124.59|0
1640116800000|2021-12-21 20:00:00|126.89|124.69|126.79|124.59|127.25|125.05|126.34|124.14|0
1640117100000|2021-12-21 20:05:00|126.88|124.68|128.25|126.05|128.25|126.05|126.88|124.68|0
1640117400000|2021-12-21 20:10:00|128.16|125.96|127.52|125.32|128.25|126.05|127.15|124.95|0
1640117700000|2021-12-21 20:15:00|127.33|125.13|127.33|125.13|127.97|125.77|126.97|124.77|0
1640118000000|2021-12-21 20:20:00|127.42|125.22|128.52|126.32|128.52|126.32|127.23|125.03|0
1640118300000|2021-12-21 20:25:00|128.33|126.13|128.15|125.95|128.52|126.32|127.69|125.49|0
1640118600000|2021-12-21 20:30:00|128.24|126.04|128.51|126.31|128.52|126.32|127.5|125.3|0
1640118900000|2021-12-21 20:35:00|128.42|126.22|129.34|127.14|129.99|127.79|127.96|125.76|0
1640119200000|2021-12-21 20:40:00|129.43|127.23|131.01|128.81|131.2|129|129.25|127.05|0
1640119500000|2021-12-21 20:45:00|130.92|128.72|131.95|129.75|132.42|130.22|130.92|128.72|0
1640119800000|2021-12-21 20:50:00|131.2|129|126.3|124.1|131.2|129|126.3|124.1|0
1640120100000|2021-12-21 20:55:00|126.66|124.46|125.93|123.73|127.49|125.29|125.12|122.92|0
1640120400000|2021-12-21 21:00:00|125.48|123.28|126.29|124.09|127.39|125.19|125.48|123.28|0
1640120700000|2021-12-21 21:05:00|126.11|123.91|125.65|123.45|126.11|123.91|125.47|123.27|0
1640121000000|2021-12-21 21:10:00|125.74|123.54|126.01|123.81|126.1|123.9|125.74|123.54|0
1640121300000|2021-12-21 21:15:00|126.03|123.43|125.76|123.16|126.03|123.43|125.66|123.06|0
1640121600000|2021-12-21 21:20:00|125.66|123.06|125.08|122.48|125.94|123.34|125.03|122.43|0
1640121900000|2021-12-21 21:25:00|125.03|122.43|125.21|122.61|125.25|122.65|125.03|122.43|0
1640122200000|2021-12-21 21:30:00|125.12|122.52|125.11|122.51|125.29|122.69|125.02|122.42|0
1640122500000|2021-12-21 21:35:00|125.2|122.6|125.11|122.51|125.2|122.6|125.11|122.51|0
1640122800000|2021-12-21 21:40:00|125.02|122.42|125.01|122.41|125.11|122.51|125.01|122.41|0
1640123100000|2021-12-21 21:45:00|125.1|122.5|125.1|122.5|125.19|122.59|124.92|122.32|0
1640123400000|2021-12-21 21:50:00|125.19|122.59|125.01|122.41|125.19|122.59|124.92|122.32|0
1640123700000|2021-12-21 21:55:00|125.1|122.5|125.23|122.63|125.23|122.63|124.92|122.32|0
1640124000000|2021-12-21 22:00:00|125.11|122.51|124.95|122.35|125.11|122.51|124.85|122.25|0
1640124300000|2021-12-21 22:05:00|124.91|122.31|124.93|122.33|125.08|122.48|124.89|122.29|0
1640124600000|2021-12-21 22:10:00|125.01|122.41|125.07|122.47|125.11|122.51|125.01|122.41|0
1640124900000|2021-12-21 22:15:00|125.05|122.45|125.12|122.52|125.14|122.54|125.05|122.45|0
1640125200000|2021-12-21 22:20:00|125.14|122.54|125.21|122.61|125.28|122.68|125.12|122.52|0
1640125500000|2021-12-21 22:25:00|125.13|122.53|125.06|122.46|125.13|122.53|125.02|122.42|0
1640125800000|2021-12-21 22:30:00|125.04|122.44|124.99|122.39|125.06|122.46|124.97|122.37|0
1640126100000|2021-12-21 22:35:00|124.97|122.37|125.12|122.52|125.12|122.52|124.97|122.37|0
1640126400000|2021-12-21 22:40:00|125.09|122.49|125.12|122.52|125.16|122.56|124.99|122.39|0
1640126700000|2021-12-21 22:45:00|125.16|122.56|125.27|122.67|125.28|122.68|125.16|122.56|0
1640127000000|2021-12-21 22:50:00|125.25|122.65|125.2|122.6|125.25|122.65|125.2|122.6|0
1640127300000|2021-12-21 22:55:00|125.18|122.58|125.48|122.88|125.66|123.06|125.18|122.58|0
1640127600000|2021-12-21 23:00:00|125.37|122.77|125.59|122.99|126.32|123.72|124.96|122.36|0
1640127900000|2021-12-21 23:05:00|125.77|123.17|125.77|123.17|126.04|123.44|125.23|122.63|0
1640128200000|2021-12-21 23:10:00|125.59|122.99|126.13|123.53|126.22|123.62|125.59|122.99|0
1640128500000|2021-12-21 23:15:00|126.22|123.62|127.03|124.43|127.03|124.43|126.13|123.53|0
1640128800000|2021-12-21 23:20:00|126.85|124.25|126.44|123.84|126.94|124.34|126.4|123.8|0
1640129100000|2021-12-21 23:25:00|126.48|123.88|126.75|124.15|126.85|124.25|126.44|123.84|0
1640129400000|2021-12-21 23:30:00|126.62|124.02|126.11|123.51|127.17|124.57|126.11|123.51|0
1640129700000|2021-12-21 23:35:00|126.16|123.56|126.47|123.87|126.57|123.97|126.11|123.51|0
1640130000000|2021-12-21 23:40:00|126.56|123.96|126.83|124.23|126.93|124.33|126.47|123.87|0
1640130300000|2021-12-21 23:45:00|126.92|124.32|127.01|124.41|127.2|124.6|126.47|123.87|0
1640130600000|2021-12-21 23:50:00|127.1|124.5|126.74|124.14|127.1|124.5|126.74|124.14|0
1640130900000|2021-12-21 23:55:00|126.83|124.23|126.64|124.04|126.92|124.32|126.46|123.86|0
1640131200000|2021-12-22 00:00:00|126.91|124.31|125.91|123.31|126.91|124.31|125.73|123.13|0
1640131500000|2021-12-22 00:05:00|126|123.4|126.27|123.67|126.54|123.94|125.73|123.13|0
1640131800000|2021-12-22 00:10:00|126.36|123.76|126.22|123.62|126.45|123.85|125.9|123.3|0
1640132100000|2021-12-22 00:15:00|126.27|123.67|126.99|124.39|127.17|124.57|126.27|123.67|0
1640132400000|2021-12-22 00:20:00|127.04|124.44|126.31|123.71|127.63|125.03|126.31|123.71|0
1640132700000|2021-12-22 00:25:00|126.35|123.75|126.07|123.47|126.44|123.84|125.89|123.29|0
1640133000000|2021-12-22 00:30:00|125.98|123.38|126.25|123.65|126.48|123.88|125.98|123.38|0
1640133300000|2021-12-22 00:35:00|126.16|123.56|126.43|123.83|126.52|123.92|126.07|123.47|0
1640133600000|2021-12-22 00:40:00|126.48|123.88|126.47|123.87|126.61|124.01|126.07|123.47|0
1640133900000|2021-12-22 00:45:00|126.43|123.83|126.83|124.23|126.97|124.37|126.33|123.73|0
1640134200000|2021-12-22 00:50:00|126.79|124.19|126.6|124|126.93|124.33|126.51|123.91|0
1640134500000|2021-12-22 00:55:00|126.56|123.96|127.15|124.55|127.33|124.73|126.24|123.64|0
1640134800000|2021-12-22 01:00:00|127.05|124.45|126.41|123.81|127.14|124.54|126.41|123.81|0
1640135100000|2021-12-22 01:05:00|126.5|123.9|126.04|123.44|126.5|123.9|125.77|123.17|0
1640135400000|2021-12-22 01:10:00|126.09|123.49|126.22|123.62|126.31|123.71|125.95|123.35|0
1640135700000|2021-12-22 01:15:00|126.31|123.71|126.22|123.62|126.59|123.99|126.13|123.53|0
1640136000000|2021-12-22 01:20:00|126.13|123.53|126.03|123.43|126.13|123.53|125.67|123.07|0
1640136300000|2021-12-22 01:25:00|125.94|123.34|125.85|123.25|126.12|123.52|125.67|123.07|0
1640136600000|2021-12-22 01:30:00|125.76|123.16|125.66|123.06|125.94|123.34|125.48|122.88|0
1640136900000|2021-12-22 01:35:00|125.57|122.97|125.03|122.43|125.75|123.15|124.89|122.29|0
1640137200000|2021-12-22 01:40:00|124.98|122.38|125.39|122.79|125.57|122.97|124.94|122.34|0
1640137500000|2021-12-22 01:45:00|125.48|122.88|126.56|123.96|126.56|123.96|125.48|122.88|0
1640137800000|2021-12-22 01:50:00|126.52|123.92|126.83|124.23|127.25|124.65|126.38|123.78|0
1640138100000|2021-12-22 01:55:00|126.74|124.14|126.97|124.37|127.01|124.41|126.56|123.96|0
1640138400000|2021-12-22 02:00:00|126.92|124.32|126.46|123.86|127.01|124.41|126.37|123.77|0
1640138700000|2021-12-22 02:05:00|126.42|123.82|126.64|124.04|126.82|124.22|126.42|123.82|0
1640139000000|2021-12-22 02:10:00|126.55|123.95|126.54|123.94|126.64|124.04|126.36|123.76|0
1640139300000|2021-12-22 02:15:00|126.64|124.04|127.36|124.76|127.36|124.76|126.45|123.85|0
1640139600000|2021-12-22 02:20:00|127.45|124.85|127.04|124.44|127.64|125.04|126.77|124.17|0
1640139900000|2021-12-22 02:25:00|126.99|124.39|126.49|123.89|127.18|124.58|126.49|123.89|0
1640140200000|2021-12-22 02:30:00|126.53|123.93|126.71|124.11|126.85|124.25|126.44|123.84|0
1640140500000|2021-12-22 02:35:00|126.76|124.16|126.89|124.29|127.08|124.48|126.71|124.11|0
1640140800000|2021-12-22 02:40:00|126.98|124.38|127.62|125.02|127.62|125.02|126.89|124.29|0
1640141100000|2021-12-22 02:45:00|127.71|125.11|128.54|125.94|128.63|126.03|127.62|125.02|0
1640141400000|2021-12-22 02:50:00|128.63|126.03|128.35|125.75|128.86|126.26|128.21|125.61|0
1640141700000|2021-12-22 02:55:00|128.3|125.7|128.25|125.65|128.44|125.84|128.16|125.56|0
1640142000000|2021-12-22 03:00:00|128.34|125.74|128.71|126.11|128.99|126.39|128.25|125.65|0
1640142300000|2021-12-22 03:05:00|128.67|126.07|128.15|125.55|128.67|126.07|128.06|125.46|0
1640142600000|2021-12-22 03:10:00|128.24|125.64|128.11|125.51|128.38|125.78|128.06|125.46|0
1640142900000|2021-12-22 03:15:00|128.06|125.46|128.15|125.55|128.24|125.64|128.05|125.45|0
1640143200000|2021-12-22 03:20:00|128.19|125.59|128.05|125.45|128.47|125.87|128.05|125.45|0
1640143500000|2021-12-22 03:25:00|128.14|125.54|127.77|125.17|128.14|125.54|127.5|124.9|0
1640143800000|2021-12-22 03:30:00|127.59|124.99|127.31|124.71|127.68|125.08|127.22|124.62|0
1640144100000|2021-12-22 03:35:00|127.22|124.62|127.35|124.75|127.45|124.85|127.03|124.43|0
1640144400000|2021-12-22 03:40:00|127.4|124.8|127.58|124.98|127.76|125.16|127.3|124.7|0
1640144700000|2021-12-22 03:45:00|127.53|124.93|127.62|125.02|127.85|125.25|127.48|124.88|0
1640145000000|2021-12-22 03:50:00|127.53|124.93|127.75|125.15|127.75|125.15|127.39|124.79|0
1640145300000|2021-12-22 03:55:00|127.84|125.24|127.75|125.15|128.03|125.43|127.66|125.06|0
1640145600000|2021-12-22 04:00:00|127.66|125.06|127.56|124.96|127.75|125.15|127.56|124.96|0
1640145900000|2021-12-22 04:05:00|127.38|124.78|127.47|124.87|127.47|124.87|127.1|124.5|0
1640146200000|2021-12-22 04:10:00|127.38|124.78|127.65|125.05|127.74|125.14|127.38|124.78|0
1640146500000|2021-12-22 04:15:00|127.69|125.09|127.55|124.95|127.74|125.14|127.55|124.95|0
1640146800000|2021-12-22 04:20:00|127.6|125|127.55|124.95|127.82|125.22|127.55|124.95|0
1640147100000|2021-12-22 04:25:00|127.6|125|127.82|125.22|127.82|125.22|127.46|124.86|0
1640147400000|2021-12-22 04:30:00|127.87|125.27|127.72|125.12|128|125.4|127.72|125.12|0
1640147700000|2021-12-22 04:35:00|127.77|125.17|127.63|125.03|127.77|125.17|127.54|124.94|0
1640148000000|2021-12-22 04:40:00|127.68|125.08|127.72|125.12|127.81|125.21|127.63|125.03|0
1640148300000|2021-12-22 04:45:00|127.63|125.03|127.44|124.84|127.67|125.07|127.44|124.84|0
1640148600000|2021-12-22 04:50:00|127.39|124.79|127.57|124.97|127.67|125.07|127.35|124.75|0
1640148900000|2021-12-22 04:55:00|127.62|125.02|127.71|125.11|127.89|125.29|127.53|124.93|0
1640149200000|2021-12-22 05:00:00|127.61|125.01|126.79|124.19|127.8|125.2|126.7|124.1|0
1640149500000|2021-12-22 05:05:00|126.83|124.23|127.98|125.38|128.07|125.47|126.79|124.19|0
1640149800000|2021-12-22 05:10:00|128.02|125.42|128.06|125.46|128.16|125.56|127.79|125.19|0
1640150100000|2021-12-22 05:15:00|128.16|125.56|128.34|125.74|128.43|125.83|128.06|125.46|0
1640150400000|2021-12-22 05:20:00|128.38|125.78|128.42|125.82|128.61|126.01|128.24|125.64|0
1640150700000|2021-12-22 05:25:00|128.33|125.73|127.87|125.27|128.33|125.73|127.87|125.27|0
1640151000000|2021-12-22 05:30:00|127.92|125.32|127.22|124.62|127.92|125.32|127.13|124.53|0
1640151300000|2021-12-22 05:35:00|127.27|124.67|127.4|124.8|127.45|124.85|127.13|124.53|0
1640151600000|2021-12-22 05:40:00|127.36|124.76|128.13|125.53|128.13|125.53|127.36|124.76|0
1640151900000|2021-12-22 05:45:00|128.09|125.49|127.63|125.03|128.13|125.53|127.63|125.03|0
1640152200000|2021-12-22 05:50:00|127.58|124.98|127.48|124.88|127.72|125.12|127.21|124.61|0
1640152500000|2021-12-22 05:55:00|127.39|124.79|126.89|124.29|127.53|124.93|126.84|124.24|0
1640152800000|2021-12-22 06:00:00|126.93|124.33|127.29|124.69|127.48|124.88|126.66|124.06|0
1640153100000|2021-12-22 06:05:00|127.2|124.6|126.42|123.82|127.29|124.69|126.29|123.69|0
1640153400000|2021-12-22 06:10:00|126.47|123.87|126.55|123.95|126.6|124|126.01|123.41|0
1640153700000|2021-12-22 06:15:00|126.46|123.86|125.46|122.86|126.64|124.04|125.33|122.73|0
1640154000000|2021-12-22 06:20:00|125.55|122.95|125.23|122.63|125.73|123.13|124.78|122.18|0
1640154300000|2021-12-22 06:25:00|125.28|122.68|125.77|123.17|125.91|123.31|125.19|122.59|0
1640154600000|2021-12-22 06:30:00|125.54|122.94|125.63|123.03|125.63|123.03|125.05|122.45|0
1640154900000|2021-12-22 06:35:00|125.68|123.08|126.4|123.8|126.45|123.85|125.5|122.9|0
1640155200000|2021-12-22 06:40:00|126.35|123.75|126.22|123.62|126.58|123.98|126.08|123.48|0
1640155500000|2021-12-22 06:45:00|126.35|123.75|126.26|123.66|126.53|123.93|126.26|123.66|0
1640155800000|2021-12-22 06:50:00|126.35|123.75|126.57|123.97|126.8|124.2|126.35|123.75|0
1640156100000|2021-12-22 06:55:00|126.53|123.93|126.94|124.34|127.35|124.75|126.34|123.74|0
1640156400000|2021-12-22 07:00:00|127.03|124.43|126.7|124.1|127.3|124.7|126.7|124.1|0
1640156700000|2021-12-22 07:05:00|126.66|124.06|126.88|124.28|127.3|124.7|126.61|124.01|0
1640157000000|2021-12-22 07:10:00|126.79|124.19|126.24|123.64|126.88|124.28|125.78|123.18|0
1640157300000|2021-12-22 07:15:00|126.29|123.69|126.83|124.23|127.06|124.46|126.19|123.59|0
1640157600000|2021-12-22 07:20:00|126.87|124.27|126.64|124.04|126.87|124.27|126.46|123.86|0
1640157900000|2021-12-22 07:25:00|126.69|124.09|127.37|124.77|127.42|124.82|126.69|124.09|0
1640158200000|2021-12-22 07:30:00|127.6|125|127.5|124.9|127.78|125.18|127.41|124.81|0
1640158500000|2021-12-22 07:35:00|127.41|124.81|127.59|124.99|127.69|125.09|127.28|124.68|0
1640158800000|2021-12-22 07:40:00|127.5|124.9|127.13|124.53|127.68|125.08|127.13|124.53|0
1640159100000|2021-12-22 07:45:00|127.27|124.67|127.58|124.98|128.05|125.45|127.27|124.67|0
1640159400000|2021-12-22 07:50:00|127.49|124.89|128.13|125.53|128.32|125.72|127.49|124.89|0
1640159700000|2021-12-22 07:55:00|128.04|125.44|128.04|125.44|128.13|125.53|127.4|124.8|0
1640160000000|2021-12-22 08:00:00|127.95|125.35|128.29|125.69|128.38|125.78|127.39|124.79|0
1640160300000|2021-12-22 08:05:00|128|125.8|128.55|126.35|128.83|126.63|128|125.8|0
1640160600000|2021-12-22 08:10:00|128.6|126.4|127.62|125.42|128.6|126.4|127.35|125.15|0
1640160900000|2021-12-22 08:15:00|127.72|125.52|128.82|126.62|128.91|126.71|127.62|125.42|0
1640161200000|2021-12-22 08:20:00|128.91|126.71|129.18|126.98|129.84|127.64|128.54|126.34|0
1640161500000|2021-12-22 08:25:00|129.28|127.08|129.55|127.35|129.83|127.63|129.18|126.98|0
1640161800000|2021-12-22 08:30:00|129.74|127.54|131.14|128.94|131.7|129.5|129.18|126.98|0
1640162100000|2021-12-22 08:35:00|131.19|128.99|132.41|130.21|132.45|130.25|131.14|128.94|0
1640162400000|2021-12-22 08:40:00|132.36|130.16|131.51|129.31|133.11|130.91|130.95|128.75|0
1640162700000|2021-12-22 08:45:00|131.6|129.4|130.11|127.91|131.79|129.59|130.02|127.82|0
1640163000000|2021-12-22 08:50:00|130.02|127.82|130.48|128.28|130.85|128.65|129.92|127.72|0
1640163300000|2021-12-22 08:55:00|130.43|128.23|130.66|128.46|130.75|128.55|130.1|127.9|0
1640163600000|2021-12-22 09:00:00|130.57|128.37|130.38|128.18|130.94|128.74|130.29|128.09|0
1640163900000|2021-12-22 09:05:00|130.56|128.36|130.65|128.45|130.93|128.73|130.1|127.9|0
1640164200000|2021-12-22 09:10:00|130.61|128.41|129.72|127.52|130.93|128.73|129.54|127.34|0
1640164500000|2021-12-22 09:15:00|129.63|127.43|129.07|126.87|129.95|127.75|128.98|126.78|0
1640164800000|2021-12-22 09:20:00|128.98|126.78|129.71|127.51|129.9|127.7|128.79|126.59|0
1640165100000|2021-12-22 09:25:00|129.9|127.7|129.99|127.79|130.08|127.88|129.43|127.23|0
1640165400000|2021-12-22 09:30:00|129.89|127.69|129.15|126.95|130.08|127.88|128.97|126.77|0
1640165700000|2021-12-22 09:35:00|129.02|126.82|129.52|127.32|129.7|127.5|128.97|126.77|0
1640166000000|2021-12-22 09:40:00|129.57|127.37|129.98|127.78|130.07|127.87|129.52|127.32|0
1640166300000|2021-12-22 09:45:00|129.88|127.68|130.25|128.05|130.53|128.33|129.79|127.59|0
1640166600000|2021-12-22 09:50:00|130.16|127.96|129.83|127.63|130.44|128.24|129.42|127.22|0
1640166900000|2021-12-22 09:55:00|129.88|127.68|130.15|127.95|130.52|128.32|129.6|127.4|0
1640167200000|2021-12-22 10:00:00|130.06|127.86|129.87|127.67|130.52|128.32|129.55|127.35|0
1640167500000|2021-12-22 10:05:00|129.78|127.58|129.59|127.39|130.19|127.99|129.59|127.39|0
1640167800000|2021-12-22 10:10:00|129.5|127.3|129.49|127.29|129.77|127.57|129.26|127.06|0
1640168100000|2021-12-22 10:15:00|129.4|127.2|129.26|127.06|129.4|127.2|129.03|126.83|0
1640168400000|2021-12-22 10:20:00|129.3|127.1|129.48|127.28|129.58|127.38|129.02|126.82|0
1640168700000|2021-12-22 10:25:00|129.39|127.19|129.2|127|129.58|127.38|129.02|126.82|0
1640169000000|2021-12-22 10:30:00|129.11|126.91|129.85|127.65|129.94|127.74|128.93|126.73|0
1640169300000|2021-12-22 10:35:00|129.66|127.46|128.46|126.26|129.66|127.46|128.46|126.26|0
1640169600000|2021-12-22 10:40:00|128.37|126.17|127.72|125.52|128.46|126.26|127.36|125.16|0
1640169900000|2021-12-22 10:45:00|127.68|125.48|126.9|124.7|127.81|125.61|126.9|124.7|0
1640170200000|2021-12-22 10:50:00|126.63|124.43|126.71|124.51|126.72|124.52|126.08|123.88|0
1640170500000|2021-12-22 10:55:00|126.62|124.42|126.16|123.96|126.71|124.51|126.07|123.87|0
1640170800000|2021-12-22 11:00:00|126.21|124.01|126.16|123.96|127.03|124.83|126.07|123.87|0
1640171100000|2021-12-22 11:05:00|126.12|123.92|125.98|123.78|126.52|124.32|125.89|123.69|0
1640171400000|2021-12-22 11:10:00|125.89|123.69|126.15|123.95|126.24|124.04|125.52|123.32|0
1640171700000|2021-12-22 11:15:00|126.06|123.86|125.61|123.41|126.06|123.86|125.34|123.14|0
1640172000000|2021-12-22 11:20:00|125.52|123.32|125.6|123.4|125.69|123.49|125.33|123.13|0
1640172300000|2021-12-22 11:25:00|125.69|123.49|126.14|123.94|126.19|123.99|125.69|123.49|0
1640172600000|2021-12-22 11:30:00|126.1|123.9|126.5|124.3|126.5|124.3|126.1|123.9|0
1640172900000|2021-12-22 11:35:00|126.59|124.39|126.68|124.48|126.77|124.57|126.5|124.3|0
1640173200000|2021-12-22 11:40:00|126.59|124.39|126.31|124.11|126.86|124.66|126.13|123.93|0
1640173500000|2021-12-22 11:45:00|126.22|124.02|125.5|123.3|126.22|124.02|125.32|123.12|0
1640173800000|2021-12-22 11:50:00|125.59|123.39|125.58|123.38|125.68|123.48|125.49|123.29|0
1640174100000|2021-12-22 11:55:00|125.49|123.29|124.5|122.3|125.49|123.29|124.41|122.21|0
1640174400000|2021-12-22 12:00:00|124.59|122.39|124.85|122.65|124.94|122.74|124.32|122.12|0
1640174700000|2021-12-22 12:05:00|124.94|122.74|124.76|122.56|124.94|122.74|124.76|122.56|0
1640175000000|2021-12-22 12:10:00|124.85|122.65|124.76|122.56|124.94|122.74|124.76|122.56|0
1640175300000|2021-12-22 12:15:00|124.85|122.65|125.2|123|125.21|123.01|124.85|122.65|0
1640175600000|2021-12-22 12:20:00|125.29|123.09|125.02|122.82|125.38|123.18|125.02|122.82|0
1640175900000|2021-12-22 12:25:00|125.11|122.91|125.56|123.36|125.65|123.45|125.02|122.82|0
1640176200000|2021-12-22 12:30:00|125.65|123.45|125.19|122.99|125.65|123.45|125.19|122.99|0
1640176500000|2021-12-22 12:35:00|125.46|123.26|125.55|123.35|125.73|123.53|125.46|123.26|0
1640176800000|2021-12-22 12:40:00|125.64|123.44|125.64|123.44|126|123.8|125.55|123.35|0
1640177100000|2021-12-22 12:45:00|125.55|123.35|125.63|123.43|125.64|123.44|125.36|123.16|0
1640177400000|2021-12-22 12:50:00|125.54|123.34|125.99|123.79|126.08|123.88|125.36|123.16|0
1640177700000|2021-12-22 12:55:00|125.81|123.61|126.53|124.33|126.62|124.42|125.72|123.52|0
1640178000000|2021-12-22 13:00:00|126.44|124.24|126.89|124.69|127.07|124.87|126.17|123.97|0
1640178300000|2021-12-22 13:05:00|126.8|124.6|126.71|124.51|126.98|124.78|126.62|124.42|0
1640178600000|2021-12-22 13:10:00|126.62|124.42|127.16|124.96|127.25|125.05|126.34|124.14|0
1640178900000|2021-12-22 13:15:00|127.25|125.05|127.61|125.41|127.8|125.6|127.07|124.87|0
1640179200000|2021-12-22 13:20:00|127.52|125.32|129.08|126.88|129.17|126.97|127.52|125.32|0
1640179500000|2021-12-22 13:25:00|128.99|126.79|128.89|126.69|130.19|127.99|128.89|126.69|0
1640179800000|2021-12-22 13:30:00|128.85|126.65|128.52|126.32|128.98|126.78|127.88|125.68|0
1640180100000|2021-12-22 13:35:00|128.7|126.5|130.27|128.07|130.46|128.26|128.24|126.04|0
1640180400000|2021-12-22 13:40:00|130.23|128.03|131.34|129.14|131.48|129.28|129.25|127.05|0
1640180700000|2021-12-22 13:45:00|131.29|129.09|130.36|128.16|131.29|129.09|130.26|128.06|0
1640181000000|2021-12-22 13:50:00|130.45|128.25|130.63|128.43|130.63|128.43|129.89|127.69|0
1640181300000|2021-12-22 13:55:00|130.54|128.34|129.98|127.78|130.54|128.34|129.88|127.68|0
1640181600000|2021-12-22 14:00:00|129.88|127.68|129.7|127.5|130.63|128.43|129.7|127.5|0
1640181900000|2021-12-22 14:05:00|129.6|127.4|127.39|125.19|129.6|127.4|127.39|125.19|0
1640182200000|2021-12-22 14:10:00|127.3|125.1|128.03|125.83|128.21|126.01|127.03|124.83|0
1640182500000|2021-12-22 14:15:00|127.94|125.74|127.93|125.73|128.39|126.19|127.75|125.55|0
1640182800000|2021-12-22 14:20:00|128.03|125.83|128.39|126.19|128.76|126.56|128.02|125.82|0
1640183100000|2021-12-22 14:25:00|128.3|126.1|127.29|125.09|128.3|126.1|127.1|124.9|0
1640183400000|2021-12-22 14:30:00|127.38|125.18|127.01|124.81|127.74|125.54|126.19|123.99|0
1640183700000|2021-12-22 14:35:00|127.1|124.9|125.1|122.9|127.1|124.9|124.74|122.54|0
1640184000000|2021-12-22 14:40:00|125.01|122.81|124.2|122|126.73|124.53|124.2|122|0
1640184300000|2021-12-22 14:45:00|124.11|121.91|125.28|123.08|125.28|123.08|123.48|121.28|0
1640184600000|2021-12-22 14:50:00|125.23|123.03|123.92|121.72|126.09|123.89|123.83|121.63|0
1640184900000|2021-12-22 14:55:00|123.83|121.63|124.95|122.75|125.9|123.7|123.3|121.1|0
1640185200000|2021-12-22 15:00:00|124.77|122.57|124.9|122.7|124.99|122.79|122.94|120.74|0
1640185500000|2021-12-22 15:05:00|124.72|122.52|125.44|123.24|126.08|123.88|124.72|122.52|0
1640185800000|2021-12-22 15:10:00|125.35|123.15|124|121.8|125.35|123.15|123.55|121.35|0
1640186100000|2021-12-22 15:15:00|123.91|121.71|121.95|119.75|124.54|122.34|121.33|119.13|0
1640186400000|2021-12-22 15:20:00|121.86|119.66|121.68|119.48|122.83|120.63|121.68|119.48|0
1640186700000|2021-12-22 15:25:00|121.86|119.66|122.12|119.92|122.12|119.92|120.88|118.68|0
1640187000000|2021-12-22 15:30:00|122.47|120.27|121.19|118.99|122.47|120.27|120.97|118.77|0
1640187300000|2021-12-22 15:35:00|121.06|118.86|118.7|116.5|121.98|119.78|118.01|115.81|0
1640187600000|2021-12-22 15:40:00|118.61|116.41|118.17|115.97|118.7|116.5|117.83|115.63|0
1640187900000|2021-12-22 15:45:00|118.26|116.06|117.14|114.94|118.26|116.06|117.05|114.85|0
1640188200000|2021-12-22 15:50:00|117.05|114.85|115.68|113.48|117.14|114.94|115.26|113.06|0
1640188500000|2021-12-22 15:55:00|115.77|113.57|115.43|113.23|116.19|113.99|114.92|112.72|0
1640188800000|2021-12-22 16:00:00|115.34|113.14|115.59|113.39|115.85|113.65|115.17|112.97|0
1640189100000|2021-12-22 16:05:00|115.47|113.27|115.76|113.56|116.61|114.41|115.42|113.22|0
1640189400000|2021-12-22 16:10:00|115.67|113.47|114.15|111.95|115.84|113.64|114.06|111.86|0
1640189700000|2021-12-22 16:15:00|114.23|112.03|114.73|112.53|115.03|112.83|114.23|112.03|0
1640190000000|2021-12-22 16:20:00|114.65|112.45|115.58|113.38|115.75|113.55|114.4|112.2|0
1640190300000|2021-12-22 16:25:00|115.66|113.46|112.4|110.2|121.3|119.1|112.31|110.11|0
1640190600000|2021-12-22 16:30:00|112.23|110.03|111.47|109.27|112.73|110.53|111.14|108.94|0
1640190900000|2021-12-22 16:35:00|111.55|109.35|111.8|109.6|112.22|110.02|111.26|109.06|0
1640191200000|2021-12-22 16:40:00|111.72|109.52|111.88|109.68|112.22|110.02|111.47|109.27|0
1640191500000|2021-12-22 16:45:00|111.8|109.6|112.55|110.35|113.23|111.03|111.8|109.6|0
1640191800000|2021-12-22 16:50:00|112.64|110.44|112.38|110.18|112.72|110.52|112.05|109.85|0
1640192100000|2021-12-22 16:55:00|112.3|110.1|111.62|109.42|112.63|110.43|111.54|109.34|0
1640192400000|2021-12-22 17:00:00|111.37|109.17|111.12|108.92|112.29|110.09|111.12|108.92|0
1640192700000|2021-12-22 17:05:00|111.2|109|110.86|108.66|111.45|109.25|110.7|108.5|0
1640193000000|2021-12-22 17:10:00|110.95|108.75|112.35|110.15|112.52|110.32|110.95|108.75|0
1640193300000|2021-12-22 17:15:00|112.27|110.07|112.9|110.7|113.36|111.16|112.27|110.07|0
1640193600000|2021-12-22 17:20:00|112.94|110.74|113.69|111.49|113.69|111.49|112.77|110.57|0
1640193900000|2021-12-22 17:25:00|113.61|111.41|112.26|110.06|113.61|111.41|112.26|110.06|0
1640194200000|2021-12-22 17:30:00|112.34|110.14|112.17|109.97|112.59|110.39|112|109.8|0
1640194500000|2021-12-22 17:35:00|112.25|110.05|113.01|110.81|113.39|111.19|112.17|109.97|0
1640194800000|2021-12-22 17:40:00|112.92|110.72|112.58|110.38|113.43|111.23|112.33|110.13|0
1640195100000|2021-12-22 17:45:00|112.67|110.47|112.58|110.38|112.92|110.72|112.41|110.21|0
1640195400000|2021-12-22 17:50:00|112.41|110.21|111.66|109.46|112.41|110.21|111.41|109.21|0
1640195700000|2021-12-22 17:55:00|111.74|109.54|111.32|109.12|111.74|109.54|111.07|108.87|0
1640196000000|2021-12-22 18:00:00|111.4|109.2|111.4|109.2|112.15|109.95|111.23|109.03|0
1640196300000|2021-12-22 18:05:00|111.32|109.12|111.48|109.28|111.9|109.7|111.23|109.03|0
1640196600000|2021-12-22 18:10:00|111.56|109.36|111.89|109.69|112.23|110.03|111.48|109.28|0
1640196900000|2021-12-22 18:15:00|111.98|109.78|112.14|109.94|112.39|110.19|111.72|109.52|0
1640197200000|2021-12-22 18:20:00|112.06|109.86|112.81|110.61|112.81|110.61|112.06|109.86|0
1640197500000|2021-12-22 18:25:00|112.56|110.36|113.06|110.86|113.23|111.03|112.51|110.31|0
1640197800000|2021-12-22 18:30:00|112.89|110.69|112.38|110.18|113.06|110.86|112.13|109.93|0
1640198100000|2021-12-22 18:35:00|112.46|110.26|114.49|112.29|114.66|112.46|112.46|110.26|0
1640198400000|2021-12-22 18:40:00|114.4|112.2|114.48|112.28|115.34|113.14|114.06|111.86|0
1640198700000|2021-12-22 18:45:00|114.4|112.2|114.23|112.03|114.7|112.5|113.55|111.35|0
1640199000000|2021-12-22 18:50:00|114.14|111.94|113.71|111.51|114.35|112.15|113.63|111.43|0
1640199300000|2021-12-22 18:55:00|113.8|111.6|114.47|112.27|114.56|112.36|113.54|111.34|0
1640199600000|2021-12-22 19:00:00|114.39|112.19|113.9|111.7|115.67|113.47|113.9|111.7|0
1640199900000|2021-12-22 19:05:00|113.81|111.61|114.49|112.29|114.83|112.63|113.73|111.53|0
1640200200000|2021-12-22 19:10:00|114.4|112.2|113.85|111.65|114.79|112.59|113.72|111.52|0
1640200500000|2021-12-22 19:15:00|113.8|111.6|113.84|111.64|114.06|111.86|113.38|111.18|0
1640200800000|2021-12-22 19:20:00|113.89|111.69|113.63|111.43|114.06|111.86|113.12|110.92|0
1640201100000|2021-12-22 19:25:00|113.54|111.34|115.24|113.04|115.68|113.48|113.37|111.17|0
1640201400000|2021-12-22 19:30:00|115.16|112.96|114.13|111.93|115.16|112.96|113.54|111.34|0
1640201700000|2021-12-22 19:35:00|114.22|112.02|113.19|110.99|114.47|112.27|113.11|110.91|0
1640202000000|2021-12-22 19:40:00|113.28|111.08|113.53|111.33|113.62|111.42|112.85|110.65|0
1640202300000|2021-12-22 19:45:00|113.61|111.41|113.02|110.82|113.61|111.41|112.93|110.73|0
1640202600000|2021-12-22 19:50:00|113.1|110.9|111.6|109.4|113.19|110.99|111.6|109.4|0
1640202900000|2021-12-22 19:55:00|111.51|109.31|111.34|109.14|111.76|109.56|111.17|108.97|0
1640203200000|2021-12-22 20:00:00|111.26|109.06|111.34|109.14|111.59|109.39|110.92|108.72|0
1640203500000|2021-12-22 20:05:00|111.25|109.05|110.83|108.63|111.59|109.39|110.58|108.38|0
1640203800000|2021-12-22 20:10:00|111.08|108.88|110.16|107.96|111.08|108.88|110.08|107.88|0
1640204100000|2021-12-22 20:15:00|110.2|108|111.16|108.96|111.49|109.29|109.91|107.71|0
1640204400000|2021-12-22 20:20:00|111.33|109.13|110.9|108.7|111.91|109.71|110.82|108.62|0
1640204700000|2021-12-22 20:25:00|110.74|108.54|109.83|107.63|110.9|108.7|109.33|107.13|0
1640205000000|2021-12-22 20:30:00|109.74|107.54|109.91|107.71|110.32|108.12|109.41|107.21|0
1640205300000|2021-12-22 20:35:00|109.99|107.79|108.9|106.7|110.07|107.87|108.82|106.62|0
1640205600000|2021-12-22 20:40:00|108.82|106.62|108.74|106.54|109.4|107.2|108.57|106.37|0
1640205900000|2021-12-22 20:45:00|108.82|106.62|108.48|106.28|109.31|107.11|107.99|105.79|0
1640206200000|2021-12-22 20:50:00|108.57|106.37|106.19|103.99|108.57|106.37|105.94|103.74|0
1640206500000|2021-12-22 20:55:00|106.11|103.91|106.18|103.98|106.27|104.07|105.54|103.34|0
1640206800000|2021-12-22 21:00:00|106.27|104.07|105.65|103.45|108.11|105.91|105.57|103.37|0
1640207100000|2021-12-22 21:05:00|105.57|103.37|105.08|102.88|105.65|103.45|104.92|102.72|0
1640207400000|2021-12-22 21:10:00|105|102.8|104.68|102.48|105|102.8|104.52|102.32|0
1640207700000|2021-12-22 21:15:00|104.88|102.28|104.87|102.27|104.96|102.36|104.79|102.19|0
1640208000000|2021-12-22 21:20:00|104.95|102.35|104.79|102.19|104.95|102.35|104.71|102.11|0
1640208300000|2021-12-22 21:25:00|104.71|102.11|104.87|102.27|104.87|102.27|104.71|102.11|0
1640208600000|2021-12-22 21:30:00|104.95|102.35|104.86|102.26|104.95|102.35|104.86|102.26|0
1640208900000|2021-12-22 21:35:00|104.94|102.34|104.78|102.18|104.94|102.34|104.78|102.18|0
1640209200000|2021-12-22 21:40:00|104.86|102.26|104.86|102.26|104.94|102.34|104.86|102.26|0
1640209500000|2021-12-22 21:45:00|104.82|102.22|104.69|102.09|104.93|102.33|104.53|101.93|0
1640209800000|2021-12-22 21:50:00|104.77|102.17|104.77|102.17|104.85|102.25|104.53|101.93|0
1640210100000|2021-12-22 21:55:00|104.69|102.09|104.81|102.21|104.89|102.29|104.53|101.93|0
1640210400000|2021-12-22 22:00:00|104.82|102.22|104.9|102.3|104.92|102.32|104.78|102.18|0
1640210700000|2021-12-22 22:05:00|104.89|102.29|104.87|102.27|104.89|102.29|104.85|102.25|0
1640211000000|2021-12-22 22:10:00|104.86|102.26|104.83|102.23|104.86|102.26|104.82|102.22|0
1640211300000|2021-12-22 22:15:00|104.84|102.24|104.84|102.24|104.84|102.24|104.84|102.24|0
1640211600000|2021-12-22 22:20:00|104.83|102.23|104.8|102.2|104.84|102.24|104.78|102.18|0
1640211900000|2021-12-22 22:25:00|104.84|102.24|104.76|102.16|104.88|102.28|104.76|102.16|0
1640212200000|2021-12-22 22:30:00|104.77|102.17|104.75|102.15|104.77|102.17|104.72|102.12|0
1640212500000|2021-12-22 22:35:00|104.77|102.17|104.77|102.17|104.83|102.23|104.77|102.17|0
1640212800000|2021-12-22 22:40:00|104.76|102.16|104.83|102.23|104.86|102.26|104.76|102.16|0
1640213100000|2021-12-22 22:45:00|104.82|102.22|104.79|102.19|104.83|102.23|104.79|102.19|0
1640213400000|2021-12-22 22:50:00|104.83|102.23|104.86|102.26|104.91|102.31|104.83|102.23|0
1640213700000|2021-12-22 22:55:00|104.75|102.15|104.99|102.39|104.99|102.39|104.75|102.15|0
1640214000000|2021-12-22 23:00:00|104.85|102.25|104|101.4|104.85|102.25|103.76|101.16|0
1640214300000|2021-12-22 23:05:00|104.08|101.48|103.84|101.24|104.16|101.56|103.6|101|0
1640214600000|2021-12-22 23:10:00|103.76|101.16|104.47|101.87|104.64|102.04|103.76|101.16|0
1640214900000|2021-12-22 23:15:00|104.39|101.79|104.07|101.47|104.39|101.79|103.99|101.39|0
1640215200000|2021-12-22 23:20:00|103.99|101.39|104.31|101.71|104.39|101.79|103.91|101.31|0
1640215500000|2021-12-22 23:25:00|104.23|101.63|104.55|101.95|104.63|102.03|104.15|101.55|0
1640215800000|2021-12-22 23:30:00|104.46|101.86|103.9|101.3|104.54|101.94|103.9|101.3|0
1640216100000|2021-12-22 23:35:00|103.98|101.38|103.9|101.3|104.18|101.58|103.82|101.22|0
1640216400000|2021-12-22 23:40:00|103.98|101.38|104.05|101.45|104.46|101.86|103.74|101.14|0
1640216700000|2021-12-22 23:45:00|103.89|101.29|104.61|102.01|104.69|102.09|103.73|101.13|0
1640217000000|2021-12-22 23:50:00|104.53|101.93|104.29|101.69|104.53|101.93|104.21|101.61|0
1640217300000|2021-12-22 23:55:00|104.37|101.77|104.2|101.6|104.45|101.85|104.04|101.44|0
1640217600000|2021-12-23 00:00:00|104.36|101.76|104.6|102|104.68|102.08|104.12|101.52|0
1640217900000|2021-12-23 00:05:00|104.48|101.88|104.92|102.32|104.92|102.32|104.48|101.88|0
1640218200000|2021-12-23 00:10:00|104.84|102.24|105.32|102.72|105.32|102.72|104.64|102.04|0
1640218500000|2021-12-23 00:15:00|105.24|102.64|105.07|102.47|105.4|102.8|104.99|102.39|0
1640218800000|2021-12-23 00:20:00|105.12|102.52|105.23|102.63|105.39|102.79|104.91|102.31|0
1640219100000|2021-12-23 00:25:00|105.27|102.67|104.91|102.31|105.31|102.71|104.91|102.31|0
1640219400000|2021-12-23 00:30:00|104.95|102.35|104.82|102.22|104.99|102.39|104.5|101.9|0
1640219700000|2021-12-23 00:35:00|104.74|102.14|104.5|101.9|104.74|102.14|104.42|101.82|0
1640220000000|2021-12-23 00:40:00|104.54|101.94|104.74|102.14|104.9|102.3|104.54|101.94|0
1640220300000|2021-12-23 00:45:00|104.82|102.22|104.33|101.73|104.82|102.22|104.17|101.57|0
1640220600000|2021-12-23 00:50:00|104.41|101.81|104.53|101.93|104.57|101.97|104.33|101.73|0
1640220900000|2021-12-23 00:55:00|104.49|101.89|104.81|102.21|104.97|102.37|104.49|101.89|0
1640221200000|2021-12-23 01:00:00|104.85|102.25|105.29|102.69|105.61|103.01|104.72|102.12|0
1640221500000|2021-12-23 01:05:00|105.2|102.6|105|102.4|105.37|102.77|104.96|102.36|0
1640221800000|2021-12-23 01:10:00|104.96|102.36|105.12|102.52|105.2|102.6|104.96|102.36|0
1640222100000|2021-12-23 01:15:00|105.16|102.56|105.19|102.59|105.28|102.68|105.12|102.52|0
1640222400000|2021-12-23 01:20:00|105.11|102.51|105.11|102.51|105.24|102.64|105.03|102.43|0
1640222700000|2021-12-23 01:25:00|105.19|102.59|104.7|102.1|105.19|102.59|104.62|102.02|0
1640223000000|2021-12-23 01:30:00|104.62|102.02|105.35|102.75|105.35|102.75|104.62|102.02|0
1640223300000|2021-12-23 01:35:00|105.27|102.67|105.06|102.46|105.35|102.75|104.94|102.34|0
1640223600000|2021-12-23 01:40:00|105.1|102.5|105.02|102.42|105.26|102.66|104.94|102.34|0
1640223900000|2021-12-23 01:45:00|104.98|102.38|105.17|102.57|105.42|102.82|104.98|102.38|0
1640224200000|2021-12-23 01:50:00|105.14|102.54|105.09|102.49|105.14|102.54|104.93|102.33|0
1640224500000|2021-12-23 01:55:00|105.01|102.41|105.33|102.73|105.33|102.73|105.01|102.41|0
1640224800000|2021-12-23 02:00:00|105.25|102.65|105.08|102.48|105.33|102.73|104.84|102.24|0
1640225100000|2021-12-23 02:05:00|105.13|102.53|104.6|102|105.24|102.64|104.6|102|0
1640225400000|2021-12-23 02:10:00|104.68|102.08|104.43|101.83|104.68|102.08|104.11|101.51|0
1640225700000|2021-12-23 02:15:00|104.39|101.79|104.51|101.91|104.59|101.99|104.35|101.75|0
1640226000000|2021-12-23 02:20:00|104.59|101.99|104.67|102.07|104.83|102.23|104.51|101.91|0
1640226300000|2021-12-23 02:25:00|104.71|102.11|104.34|101.74|104.71|102.11|104.34|101.74|0
1640226600000|2021-12-23 02:30:00|104.42|101.82|104.42|101.82|104.5|101.9|104.1|101.5|0
1640226900000|2021-12-23 02:35:00|104.34|101.74|104.18|101.58|104.42|101.82|104.1|101.5|0
1640227200000|2021-12-23 02:40:00|104.22|101.62|104.41|101.81|104.49|101.89|104.09|101.49|0
1640227500000|2021-12-23 02:45:00|104.33|101.73|104.25|101.65|104.41|101.81|104.25|101.65|0
1640227800000|2021-12-23 02:50:00|104.33|101.73|104.25|101.65|104.41|101.81|104.25|101.65|0
1640228100000|2021-12-23 02:55:00|104.24|101.64|104.16|101.56|104.32|101.72|104.08|101.48|0
1640228400000|2021-12-23 03:00:00|104.24|101.64|104.36|101.76|104.36|101.76|104.08|101.48|0
1640228700000|2021-12-23 03:05:00|104.32|101.72|104.32|101.72|104.36|101.76|104.24|101.64|0
1640229000000|2021-12-23 03:10:00|104.4|101.8|104.23|101.63|104.4|101.8|104.19|101.59|0
1640229300000|2021-12-23 03:15:00|104.27|101.67|104.79|102.19|104.79|102.19|104.23|101.63|0
1640229600000|2021-12-23 03:20:00|104.71|102.11|104.55|101.95|104.79|102.19|104.55|101.95|0
1640229900000|2021-12-23 03:25:00|104.59|101.99|104.62|102.02|104.63|102.03|104.51|101.91|0
1640230200000|2021-12-23 03:30:00|104.58|101.98|104.86|102.26|104.86|102.26|104.54|101.94|0
1640230500000|2021-12-23 03:35:00|104.94|102.34|104.66|102.06|104.94|102.34|104.54|101.94|0
1640230800000|2021-12-23 03:40:00|104.62|102.02|104.33|101.73|104.66|102.06|104.29|101.69|0
1640231100000|2021-12-23 03:45:00|104.37|101.77|104.45|101.85|104.53|101.93|104.29|101.69|0
1640231400000|2021-12-23 03:50:00|104.41|101.81|104.45|101.85|104.53|101.93|104.37|101.77|0
1640231700000|2021-12-23 03:55:00|104.44|101.84|104.48|101.88|104.52|101.92|104.41|101.81|0
1640232000000|2021-12-23 04:00:00|104.52|101.92|104.44|101.84|104.52|101.92|104.4|101.8|0
1640232300000|2021-12-23 04:05:00|104.52|101.92|104.6|102|104.6|102|104.44|101.84|0
1640232600000|2021-12-23 04:10:00|104.52|101.92|104.43|101.83|104.52|101.92|104.35|101.75|0
1640232900000|2021-12-23 04:15:00|104.51|101.91|104.51|101.91|104.59|101.99|104.43|101.83|0
1640233200000|2021-12-23 04:20:00|104.43|101.83|104.51|101.91|104.51|101.91|104.35|101.75|0
1640233500000|2021-12-23 04:25:00|104.5|101.9|104.42|101.82|104.5|101.9|104.42|101.82|0
1640233800000|2021-12-23 04:30:00|104.46|101.86|104.34|101.74|104.5|101.9|104.34|101.74|0
1640234100000|2021-12-23 04:35:00|104.38|101.78|104.49|101.89|104.49|101.89|104.34|101.74|0
1640234400000|2021-12-23 04:40:00|104.41|101.81|104.41|101.81|104.49|101.89|104.41|101.81|0
1640234700000|2021-12-23 04:45:00|104.49|101.89|104.57|101.97|104.65|102.05|104.49|101.89|0
1640235000000|2021-12-23 04:50:00|104.61|102.01|104.65|102.05|104.65|102.05|104.57|101.97|0
1640235300000|2021-12-23 04:55:00|104.64|102.04|104.64|102.04|104.81|102.21|104.64|102.04|0
1640235600000|2021-12-23 05:00:00|104.56|101.96|104.4|101.8|104.6|102|104.4|101.8|0
1640235900000|2021-12-23 05:05:00|104.48|101.88|104.47|101.87|104.56|101.96|104.4|101.8|0
1640236200000|2021-12-23 05:10:00|104.39|101.79|104.63|102.03|104.63|102.03|104.39|101.79|0
1640236500000|2021-12-23 05:15:00|104.59|101.99|104.47|101.87|104.63|102.03|104.47|101.87|0
1640236800000|2021-12-23 05:20:00|104.43|101.83|104.14|101.54|104.47|101.87|104.14|101.54|0
1640237100000|2021-12-23 05:25:00|104.22|101.62|104.46|101.86|104.46|101.86|104.22|101.62|0
1640237400000|2021-12-23 05:30:00|104.38|101.78|104.22|101.62|104.38|101.78|104.06|101.46|0
1640237700000|2021-12-23 05:35:00|104.14|101.54|104.13|101.53|104.22|101.62|104.13|101.53|0
1640238000000|2021-12-23 05:40:00|104.09|101.49|103.97|101.37|104.13|101.53|103.97|101.37|0
1640238300000|2021-12-23 05:45:00|104.01|101.41|103.97|101.37|104.13|101.53|103.97|101.37|0
1640238600000|2021-12-23 05:50:00|104.01|101.41|104.36|101.76|104.36|101.76|104.01|101.41|0
1640238900000|2021-12-23 05:55:00|104.2|101.6|104.28|101.68|104.44|101.84|103.96|101.36|0
1640239200000|2021-12-23 06:00:00|104.2|101.6|103.4|100.8|104.2|101.6|103.32|100.72|0
1640239500000|2021-12-23 06:05:00|103.48|100.88|103.95|101.35|103.95|101.35|103.48|100.88|0
1640239800000|2021-12-23 06:10:00|104.03|101.43|104.43|101.83|104.51|101.91|104.03|101.43|0
1640240100000|2021-12-23 06:15:00|104.51|101.91|104.67|102.07|104.67|102.07|104.19|101.59|0
1640240400000|2021-12-23 06:20:00|104.75|102.15|104.58|101.98|104.75|102.15|104.34|101.74|0
1640240700000|2021-12-23 06:25:00|104.66|102.06|104.42|101.82|104.74|102.14|104.26|101.66|0
1640241000000|2021-12-23 06:30:00|104.34|101.74|104.34|101.74|104.5|101.9|104.3|101.7|0
1640241300000|2021-12-23 06:35:00|104.26|101.66|104.57|101.97|104.66|102.06|104.26|101.66|0
1640241600000|2021-12-23 06:40:00|104.65|102.05|104.49|101.89|104.65|102.05|104.41|101.81|0
1640241900000|2021-12-23 06:45:00|104.53|101.93|104.49|101.89|104.57|101.97|104.33|101.73|0
1640242200000|2021-12-23 06:50:00|104.45|101.85|104.56|101.96|104.56|101.96|104.33|101.73|0
1640242500000|2021-12-23 06:55:00|104.53|101.93|104.08|101.48|104.53|101.93|104|101.4|0
1640242800000|2021-12-23 07:00:00|104|101.4|104.24|101.64|104.32|101.72|103.92|101.32|0
1640243100000|2021-12-23 07:05:00|104.28|101.68|104.07|101.47|104.28|101.68|103.99|101.39|0
1640243400000|2021-12-23 07:10:00|104.03|101.43|104.07|101.47|104.23|101.63|103.99|101.39|0
1640243700000|2021-12-23 07:15:00|104.15|101.55|104.15|101.55|104.47|101.87|104.07|101.47|0
1640244000000|2021-12-23 07:20:00|104.19|101.59|104.38|101.78|104.46|101.86|104.14|101.54|0
1640244300000|2021-12-23 07:25:00|104.3|101.7|104.3|101.7|104.46|101.86|104.14|101.54|0
1640244600000|2021-12-23 07:30:00|104.38|101.78|104.46|101.86|104.62|102.02|104.3|101.7|0
1640244900000|2021-12-23 07:35:00|104.42|101.82|103.81|101.21|104.46|101.86|103.65|101.05|0
1640245200000|2021-12-23 07:40:00|103.77|101.17|103.77|101.17|103.97|101.37|103.65|101.05|0
1640245500000|2021-12-23 07:45:00|103.73|101.13|103.96|101.36|104.05|101.45|103.73|101.13|0
1640245800000|2021-12-23 07:50:00|104.04|101.44|104.04|101.44|104.12|101.52|103.88|101.28|0
1640246100000|2021-12-23 07:55:00|103.88|101.28|103.96|101.36|104.12|101.52|103.64|101.04|0
1640246400000|2021-12-23 08:00:00|103.92|101.32|104.03|101.43|104.2|101.6|103.64|101.04|0
1640246700000|2021-12-23 08:05:00|103.83|101.63|103.91|101.71|104.2|102|103.75|101.55|0
1640247000000|2021-12-23 08:10:00|103.83|101.63|104.39|102.19|104.47|102.27|103.75|101.55|0
1640247300000|2021-12-23 08:15:00|104.35|102.15|104.87|102.67|104.95|102.75|104.07|101.87|0
1640247600000|2021-12-23 08:20:00|104.95|102.75|104.14|101.94|105.03|102.83|104.14|101.94|0
1640247900000|2021-12-23 08:25:00|104.18|101.98|103.98|101.78|104.38|102.18|103.9|101.7|0
1640248200000|2021-12-23 08:30:00|104.06|101.86|103.81|101.61|104.3|102.1|103.81|101.61|0
1640248500000|2021-12-23 08:35:00|103.89|101.69|105.18|102.98|105.67|103.47|103.81|101.61|0
1640248800000|2021-12-23 08:40:00|105.14|102.94|104.89|102.69|105.26|103.06|104.61|102.41|0
1640249100000|2021-12-23 08:45:00|104.85|102.65|104.37|102.17|105.14|102.94|104.29|102.09|0
1640249400000|2021-12-23 08:50:00|104.45|102.25|102.8|100.6|104.53|102.33|102.53|100.33|0
1640249700000|2021-12-23 08:55:00|102.84|100.64|102.68|100.48|102.84|100.64|102.29|100.09|0
1640250000000|2021-12-23 09:00:00|102.76|100.56|102.92|100.72|103.32|101.12|102.68|100.48|0
1640250300000|2021-12-23 09:05:00|102.84|100.64|102.2|100|102.84|100.64|101.96|99.76|0
1640250600000|2021-12-23 09:10:00|102.24|100.04|102.43|100.23|102.43|100.23|101.96|99.76|0
1640250900000|2021-12-23 09:15:00|102.47|100.27|102.75|100.55|102.87|100.67|102.43|100.23|0
1640251200000|2021-12-23 09:20:00|102.67|100.47|103.22|101.02|103.34|101.14|102.67|100.47|0
1640251500000|2021-12-23 09:25:00|103.14|100.94|103.38|101.18|103.38|101.18|103.06|100.86|0
1640251800000|2021-12-23 09:30:00|103.46|101.26|103.29|101.09|103.62|101.42|103.06|100.86|0
1640252100000|2021-12-23 09:35:00|103.33|101.13|102.97|100.77|103.33|101.13|102.97|100.77|0
1640252400000|2021-12-23 09:40:00|102.89|100.69|102.81|100.61|103.05|100.85|102.65|100.45|0
1640252700000|2021-12-23 09:45:00|102.73|100.53|102.96|100.76|103.29|101.09|102.73|100.53|0
1640253000000|2021-12-23 09:50:00|103.01|100.81|103.24|101.04|103.28|101.08|102.88|100.68|0
1640253300000|2021-12-23 09:55:00|103.2|101|103.04|100.84|103.2|101|102.88|100.68|0
1640253600000|2021-12-23 10:00:00|103|100.8|103.03|100.83|103.35|101.15|102.95|100.75|0
1640253900000|2021-12-23 10:05:00|102.95|100.75|103.03|100.83|103.19|100.99|102.87|100.67|0
1640254200000|2021-12-23 10:10:00|102.95|100.75|102.87|100.67|102.95|100.75|102.79|100.59|0
1640254500000|2021-12-23 10:15:00|102.79|100.59|102.78|100.58|102.87|100.67|102.78|100.58|0
1640254800000|2021-12-23 10:20:00|102.75|100.55|102.38|100.18|102.75|100.55|102.07|99.87|0
1640255100000|2021-12-23 10:25:00|102.46|100.26|102.42|100.22|102.54|100.34|102.3|100.1|0
1640255400000|2021-12-23 10:30:00|102.46|100.26|102.5|100.3|102.54|100.34|102.38|100.18|0
1640255700000|2021-12-23 10:35:00|102.54|100.34|101.9|99.7|102.54|100.34|101.9|99.7|0
1640256000000|2021-12-23 10:40:00|101.66|99.46|101.82|99.62|101.9|99.7|101.66|99.46|0
1640256300000|2021-12-23 10:45:00|101.9|99.7|101.97|99.77|102.13|99.93|101.89|99.69|0
1640256600000|2021-12-23 10:50:00|101.89|99.69|101.42|99.22|101.89|99.69|101.1|98.9|0
1640256900000|2021-12-23 10:55:00|101.38|99.18|101.41|99.21|101.42|99.22|101.18|98.98|0
1640257200000|2021-12-23 11:00:00|101.33|99.13|101.49|99.29|101.57|99.37|101.26|99.06|0
1640257500000|2021-12-23 11:05:00|101.57|99.37|101.09|98.89|101.57|99.37|101.02|98.82|0
1640257800000|2021-12-23 11:10:00|101.01|98.81|101.32|99.12|101.32|99.12|100.78|98.58|0
1640258100000|2021-12-23 11:15:00|101.4|99.2|101.4|99.2|101.64|99.44|101.17|98.97|0
1640258400000|2021-12-23 11:20:00|101.32|99.12|101.24|99.04|101.32|99.12|101.08|98.88|0
1640258700000|2021-12-23 11:25:00|101.32|99.12|100.76|98.56|101.4|99.2|100.76|98.56|0
1640259000000|2021-12-23 11:30:00|100.84|98.64|101.15|98.95|101.15|98.95|100.84|98.64|0
1640259300000|2021-12-23 11:35:00|101.23|99.03|101.15|98.95|101.39|99.19|101.11|98.91|0
1640259600000|2021-12-23 11:40:00|101.07|98.87|101.15|98.95|101.15|98.95|100.83|98.63|0
1640259900000|2021-12-23 11:45:00|101.07|98.87|101.22|99.02|101.38|99.18|101.07|98.87|0
1640260200000|2021-12-23 11:50:00|101.26|99.06|101.22|99.02|101.3|99.1|100.99|98.79|0
1640260500000|2021-12-23 11:55:00|101.06|98.86|100.82|98.62|101.06|98.86|100.75|98.55|0
1640260800000|2021-12-23 12:00:00|100.74|98.54|100.12|97.92|100.74|98.54|100.04|97.84|0
1640261100000|2021-12-23 12:05:00|100.11|97.91|100.42|98.22|100.43|98.23|100.04|97.84|0
1640261400000|2021-12-23 12:10:00|100.35|98.15|100.03|97.83|100.42|98.22|100.03|97.83|0
1640261700000|2021-12-23 12:15:00|100.07|97.87|100.42|98.22|100.5|98.3|99.88|97.68|0
1640262000000|2021-12-23 12:20:00|100.5|98.3|100.57|98.37|100.65|98.45|100.18|97.98|0
1640262300000|2021-12-23 12:25:00|100.61|98.41|100.96|98.76|101.2|99|100.57|98.37|0
1640262600000|2021-12-23 12:30:00|101.04|98.84|100.96|98.76|101.19|98.99|100.88|98.68|0
1640262900000|2021-12-23 12:35:00|101|98.8|102.89|100.69|102.89|100.69|100.88|98.68|0
1640263200000|2021-12-23 12:40:00|99.67|97.47|99.05|96.85|99.67|97.47|99.05|96.85|0
1640263500000|2021-12-23 12:45:00|98.97|96.77|98.96|96.76|99.12|96.92|98.96|96.76|0
1640263800000|2021-12-23 12:50:00|99.04|96.84|98.96|96.76|99.08|96.88|98.96|96.76|0
1640264100000|2021-12-23 12:55:00|98.88|96.68|98.92|96.72|99.11|96.91|98.88|96.68|0
1640264400000|2021-12-23 13:00:00|98.96|96.76|99.27|97.07|99.27|97.07|98.34|96.14|0
1640264700000|2021-12-23 13:05:00|99.34|97.14|99.42|97.22|99.5|97.3|99.11|96.91|0
1640265000000|2021-12-23 13:10:00|99.5|97.3|99.34|97.14|99.65|97.45|99.34|97.14|0
1640265300000|2021-12-23 13:15:00|99.41|97.21|99.72|97.52|99.73|97.53|99.41|97.21|0
1640265600000|2021-12-23 13:20:00|99.8|97.6|100.19|97.99|100.19|97.99|99.8|97.6|0
1640265900000|2021-12-23 13:25:00|100.27|98.07|99.95|97.75|100.58|98.38|99.95|97.75|0
1640266200000|2021-12-23 13:30:00|99.91|97.71|100.03|97.83|100.54|98.34|99.64|97.44|0
1640266500000|2021-12-23 13:35:00|99.95|97.75|100.5|98.3|100.57|98.37|99.63|97.43|0
1640266800000|2021-12-23 13:40:00|100.57|98.37|101.36|99.16|101.92|99.72|100.42|98.22|0
1640267100000|2021-12-23 13:45:00|101.44|99.24|100.37|98.17|101.44|99.24|100.25|98.05|0
1640267400000|2021-12-23 13:50:00|100.33|98.13|100.49|98.29|100.57|98.37|100.25|98.05|0
1640267700000|2021-12-23 13:55:00|100.48|98.28|100.25|98.05|100.64|98.44|100.09|97.89|0
1640268000000|2021-12-23 14:00:00|100.17|97.97|99.38|97.18|100.17|97.97|99.23|97.03|0
1640268300000|2021-12-23 14:05:00|99.62|97.42|99.46|97.26|99.77|97.57|99.3|97.1|0
1640268600000|2021-12-23 14:10:00|99.38|97.18|100|97.8|100.08|97.88|99.22|97.02|0
1640268900000|2021-12-23 14:15:00|100.08|97.88|100.23|98.03|100.39|98.19|99.76|97.56|0
1640269200000|2021-12-23 14:20:00|100.31|98.11|99.99|97.79|100.47|98.27|99.84|97.64|0
1640269500000|2021-12-23 14:25:00|99.92|97.72|100.46|98.26|100.46|98.26|99.84|97.64|0
1640269800000|2021-12-23 14:30:00|100.23|98.03|97.5|95.3|100.7|98.5|97.35|95.15|0
1640270100000|2021-12-23 14:35:00|97.43|95.23|95.21|93.01|97.5|95.3|94.46|92.26|0
1640270400000|2021-12-23 14:40:00|95.06|92.86|95.74|93.54|96.96|94.76|95.06|92.86|0
1640270700000|2021-12-23 14:45:00|95.51|93.31|95.81|93.61|96.65|94.45|95.21|93.01|0
1640271000000|2021-12-23 14:50:00|96.97|94.77|96.78|94.58|96.97|94.77|95.72|93.52|0
1640271300000|2021-12-23 14:55:00|96.7|94.5|96.17|93.97|97.7|95.5|95.9|93.7|0
1640271600000|2021-12-23 15:00:00|96.32|94.12|96.54|94.34|96.66|94.46|95.48|93.28|0
1640271900000|2021-12-23 15:05:00|96.62|94.42|96.31|94.11|96.85|94.65|96.01|93.81|0
1640272200000|2021-12-23 15:10:00|96.23|94.03|94.69|92.49|96.31|94.11|94.35|92.15|0
1640272500000|2021-12-23 15:15:00|94.57|92.37|95.02|92.82|95.32|93.12|94.5|92.3|0
1640272800000|2021-12-23 15:20:00|94.94|92.74|94.42|92.22|95.24|93.04|94.34|92.14|0
1640273100000|2021-12-23 15:25:00|94.49|92.29|94.86|92.66|95.39|93.19|94.42|92.22|0
1640273400000|2021-12-23 15:30:00|94.79|92.59|95.39|93.19|95.84|93.64|94.11|91.91|0
1640273700000|2021-12-23 15:35:00|95.46|93.26|95.31|93.11|95.69|93.49|94.93|92.73|0
1640274000000|2021-12-23 15:40:00|95.38|93.18|95|92.8|95.46|93.26|94.78|92.58|0
1640274300000|2021-12-23 15:45:00|95.08|92.88|94.4|92.2|95.15|92.95|94.32|92.12|0
1640274600000|2021-12-23 15:50:00|94.25|92.05|94.1|91.9|94.7|92.5|93.87|91.67|0
1640274900000|2021-12-23 15:55:00|94.02|91.82|93.5|91.3|94.1|91.9|93.42|91.22|0
1640275200000|2021-12-23 16:00:00|93.42|91.22|93.49|91.29|93.94|91.74|93.13|90.93|0
1640275500000|2021-12-23 16:05:00|93.42|91.22|92.9|90.7|93.57|91.37|92.68|90.48|0
1640275800000|2021-12-23 16:10:00|92.82|90.62|92.97|90.77|92.97|90.77|92.38|90.18|0
1640276100000|2021-12-23 16:15:00|92.82|90.62|92.74|90.54|92.97|90.77|92.45|90.25|0
1640276400000|2021-12-23 16:20:00|92.82|90.62|93.18|90.98|93.56|91.36|92.82|90.62|0
1640276700000|2021-12-23 16:25:00|93.26|91.06|94|91.8|94.3|92.1|93.04|90.84|0
1640277000000|2021-12-23 16:30:00|93.92|91.72|93.4|91.2|93.92|91.72|93.33|91.13|0
1640277300000|2021-12-23 16:35:00|93.33|91.13|93.16|90.96|94.89|92.69|93.16|90.96|0
1640277600000|2021-12-23 16:40:00|93.24|91.04|93.31|91.11|93.46|91.26|93.16|90.96|0
1640277900000|2021-12-23 16:45:00|93.23|91.03|93.08|90.88|93.31|91.11|92.71|90.51|0
1640278200000|2021-12-23 16:50:00|93.01|90.81|93.01|90.81|93.23|91.03|92.71|90.51|0
1640278500000|2021-12-23 16:55:00|92.93|90.73|92.71|90.51|93.23|91.03|92.71|90.51|0
1640278800000|2021-12-23 17:00:00|92.78|90.58|93.07|90.87|93.11|90.91|92.78|90.58|0
1640279100000|2021-12-23 17:05:00|93|90.8|93.29|91.09|93.37|91.17|92.93|90.73|0
1640279400000|2021-12-23 17:10:00|93.22|91.02|93.36|91.16|93.36|91.16|93.07|90.87|0
1640279700000|2021-12-23 17:15:00|93.29|91.09|93.73|91.53|93.88|91.68|93.29|91.09|0
1640280000000|2021-12-23 17:20:00|93.66|91.46|93.8|91.6|93.88|91.68|93.51|91.31|0
1640280300000|2021-12-23 17:25:00|93.88|91.68|93.73|91.53|93.88|91.68|93.58|91.38|0
1640280600000|2021-12-23 17:30:00|93.8|91.6|93.65|91.45|93.8|91.6|93.35|91.15|0
1640280900000|2021-12-23 17:35:00|93.57|91.37|95.05|92.85|95.13|92.93|93.57|91.37|0
1640281200000|2021-12-23 17:40:00|94.98|92.78|94.83|92.63|94.98|92.78|94.68|92.48|0
1640281500000|2021-12-23 17:45:00|94.75|92.55|95.12|92.92|95.2|93|94.75|92.55|0
1640281800000|2021-12-23 17:50:00|95.05|92.85|95.04|92.84|95.27|93.07|94.9|92.7|0
1640282100000|2021-12-23 17:55:00|95.12|92.92|94.74|92.54|95.12|92.92|94.74|92.54|0
1640282400000|2021-12-23 18:00:00|94.82|92.62|95.11|92.91|95.11|92.91|94.59|92.39|0
1640282700000|2021-12-23 18:05:00|95.04|92.84|94.24|92.04|95.04|92.84|94.17|91.97|0
1640283000000|2021-12-23 18:10:00|94.17|91.97|94.76|92.56|94.99|92.79|94.17|91.97|0
1640283300000|2021-12-23 18:15:00|94.84|92.64|94.68|92.48|94.84|92.64|94.46|92.26|0
1640283600000|2021-12-23 18:20:00|94.61|92.41|94.46|92.26|94.68|92.48|94.46|92.26|0
1640283900000|2021-12-23 18:25:00|94.53|92.33|93.56|91.36|94.53|92.33|93.49|91.29|0
1640284200000|2021-12-23 18:30:00|93.49|91.29|93.86|91.66|93.93|91.73|93.49|91.29|0
1640284500000|2021-12-23 18:35:00|93.93|91.73|94|91.8|94|91.8|93.78|91.58|0
1640284800000|2021-12-23 18:40:00|94.07|91.87|93.92|91.72|94.15|91.95|93.85|91.65|0
1640285100000|2021-12-23 18:45:00|94|91.8|93.62|91.42|94|91.8|93.62|91.42|0
1640285400000|2021-12-23 18:50:00|93.55|91.35|93.32|91.12|93.55|91.35|93.32|91.12|0
1640285700000|2021-12-23 18:55:00|93.25|91.05|93.32|91.12|93.47|91.27|93.03|90.83|0
1640286000000|2021-12-23 19:00:00|93.25|91.05|92.87|90.67|93.25|91.05|92.65|90.45|0
1640286300000|2021-12-23 19:05:00|92.8|90.6|93.02|90.82|93.09|90.89|92.58|90.38|0
1640286600000|2021-12-23 19:10:00|92.94|90.74|93.09|90.89|93.16|90.96|92.94|90.74|0
1640286900000|2021-12-23 19:15:00|93.16|90.96|92.86|90.66|93.61|91.41|92.79|90.59|0
1640287200000|2021-12-23 19:20:00|92.94|90.74|92.38|90.18|92.94|90.74|92.35|90.15|0
1640287500000|2021-12-23 19:25:00|92.35|90.15|92.49|90.29|92.56|90.36|92.2|90|0
1640287800000|2021-12-23 19:30:00|92.56|90.36|92.6|90.4|92.93|90.73|92.41|90.21|0
1640288100000|2021-12-23 19:35:00|92.63|90.43|92.85|90.65|92.93|90.73|92.63|90.43|0
1640288400000|2021-12-23 19:40:00|92.89|90.69|92.48|90.28|92.89|90.69|92.48|90.28|0
1640288700000|2021-12-23 19:45:00|92.55|90.35|92.33|90.13|92.7|90.5|92.33|90.13|0
1640289000000|2021-12-23 19:50:00|92.4|90.2|91.89|89.69|92.4|90.2|91.89|89.69|0
1640289300000|2021-12-23 19:55:00|91.96|89.76|91.88|89.68|92.03|89.83|91.81|89.61|0
1640289600000|2021-12-23 20:00:00|91.96|89.76|93.28|91.08|93.28|91.08|91.81|89.61|0
1640289900000|2021-12-23 20:05:00|93.2|91|92.83|90.63|93.28|91.08|92.61|90.41|0
1640290200000|2021-12-23 20:10:00|92.76|90.56|92.24|90.04|92.9|90.7|92.24|90.04|0
1640290500000|2021-12-23 20:15:00|92.02|89.82|92.38|90.18|92.53|90.33|91.95|89.75|0
1640290800000|2021-12-23 20:20:00|92.31|90.11|92.82|90.62|92.82|90.62|92.24|90.04|0
1640291100000|2021-12-23 20:25:00|92.75|90.55|92.82|90.62|93.04|90.84|92.6|90.4|0
1640291400000|2021-12-23 20:30:00|92.89|90.69|93.85|91.65|94|91.8|92.82|90.62|0
1640291700000|2021-12-23 20:35:00|93.92|91.72|92.59|90.39|93.92|91.72|92.29|90.09|0
1640292000000|2021-12-23 20:40:00|92.51|90.31|91.78|89.58|92.73|90.53|91.7|89.5|0
1640292300000|2021-12-23 20:45:00|91.7|89.5|91.04|88.84|91.78|89.58|90.83|88.63|0
1640292600000|2021-12-23 20:50:00|90.61|88.41|91.26|89.06|91.26|89.06|90.39|88.19|0
1640292900000|2021-12-23 20:55:00|91.33|89.13|95.03|92.83|95.11|92.91|91.33|89.13|0
1640293200000|2021-12-23 21:00:00|95.11|92.91|94.65|92.45|95.11|92.91|94.06|91.86|0
1640293500000|2021-12-23 21:05:00|94.5|92.3|94.87|92.67|94.87|92.67|94.05|91.85|0
1640293800000|2021-12-23 21:10:00|94.8|92.6|94.8|92.6|95.02|92.82|94.72|92.52|0
1640592300000|2021-12-27 08:05:00|95.24|93.04|94.75|92.55|95.28|93.08|94.08|91.88|0
1640592600000|2021-12-27 08:10:00|94.6|92.4|94.26|92.06|94.6|92.4|93.89|91.69|0
1640592900000|2021-12-27 08:15:00|94.34|92.14|94.26|92.06|94.41|92.21|93.74|91.54|0
1640593200000|2021-12-27 08:20:00|94.19|91.99|94.63|92.43|94.82|92.62|93.93|91.73|0
1640593500000|2021-12-27 08:25:00|94.59|92.39|94.96|92.76|95.08|92.88|94.48|92.28|0
1640593800000|2021-12-27 08:30:00|94.93|92.73|94.25|92.05|95.08|92.88|94.17|91.97|0
1640594100000|2021-12-27 08:35:00|94.21|92.01|93.87|91.67|94.25|92.05|93.73|91.53|0
1640594400000|2021-12-27 08:40:00|93.91|91.71|94.02|91.82|94.24|92.04|93.8|91.6|0
1640594700000|2021-12-27 08:45:00|94.09|91.89|94.09|91.89|94.54|92.34|94.09|91.89|0
1640595000000|2021-12-27 08:50:00|94.16|91.96|93.94|91.74|94.2|92|93.68|91.48|0
1640595300000|2021-12-27 08:55:00|93.98|91.78|93.86|91.66|94.01|91.81|93.2|91|0
1640595600000|2021-12-27 09:00:00|93.79|91.59|94.68|92.48|94.83|92.63|93.79|91.59|0
1640595900000|2021-12-27 09:05:00|94.72|92.52|93.48|91.28|94.75|92.55|93.48|91.28|0
1640596200000|2021-12-27 09:10:00|93.45|91.25|93.55|91.35|93.63|91.43|93.26|91.06|0
1640596500000|2021-12-27 09:15:00|93.48|91.28|94.07|91.87|94.14|91.94|93.48|91.28|0
1640596800000|2021-12-27 09:20:00|93.99|91.79|94.14|91.94|94.29|92.09|93.99|91.79|0
1640597100000|2021-12-27 09:25:00|94.18|91.98|94.03|91.83|94.29|92.09|93.99|91.79|0
1640597400000|2021-12-27 09:30:00|94.06|91.86|94.47|92.27|94.81|92.61|94.06|91.86|0
1640597700000|2021-12-27 09:35:00|94.51|92.31|93.91|91.71|94.51|92.31|93.83|91.63|0
1640598000000|2021-12-27 09:40:00|93.83|91.63|93.5|91.3|93.83|91.63|93.31|91.11|0
1640598300000|2021-12-27 09:45:00|93.53|91.33|93.24|91.24|93.57|91.37|92.98|90.98|0
1640598600000|2021-12-27 09:50:00|93.28|91.28|92.76|90.76|93.28|91.28|92.76|90.76|0
1640598900000|2021-12-27 09:55:00|92.83|90.83|92.72|90.72|93.02|91.02|92.46|90.46|0
1640599200000|2021-12-27 10:00:00|92.68|90.68|92.87|90.87|92.97|90.97|92.31|90.31|0
1640599500000|2021-12-27 10:05:00|92.9|90.9|93.19|91.19|93.27|91.27|92.83|90.83|0
1640599800000|2021-12-27 10:10:00|93.27|91.27|93.12|91.12|93.27|91.27|93.04|91.04|0
1640600100000|2021-12-27 10:15:00|93.04|91.04|92.52|90.52|93.04|91.04|92.45|90.45|0
1640600400000|2021-12-27 10:20:00|92.6|90.6|92.78|90.78|92.96|90.96|92.52|90.52|0
1640600700000|2021-12-27 10:25:00|92.81|90.81|92.74|90.74|92.89|90.89|92.59|90.59|0
1640601000000|2021-12-27 10:30:00|92.66|90.66|92.51|90.51|92.66|90.66|92.37|90.37|0
1640601300000|2021-12-27 10:35:00|92.58|90.58|92.58|90.58|92.73|90.73|92.44|90.44|0
1640601600000|2021-12-27 10:40:00|92.55|90.55|92.43|90.43|92.65|90.65|92.43|90.43|0
1640601900000|2021-12-27 10:45:00|92.4|90.4|92.28|90.28|92.4|90.4|92.14|90.14|0
1640602200000|2021-12-27 10:50:00|92.35|90.35|92.54|90.54|92.54|90.54|92.13|90.13|0
1640602500000|2021-12-27 10:55:00|92.57|90.57|92.57|90.57|92.79|90.79|92.57|90.57|0
1640602800000|2021-12-27 11:00:00|92.61|90.61|92.71|90.71|92.86|90.86|92.49|90.49|0
1640603100000|2021-12-27 11:05:00|92.64|90.64|92.49|90.49|92.71|90.71|92.41|90.41|0
1640603400000|2021-12-27 11:10:00|92.45|90.45|92.56|90.56|92.63|90.63|92.45|90.45|0
1640603700000|2021-12-27 11:15:00|92.52|90.52|92.55|90.55|92.63|90.63|92.45|90.45|0
1640604000000|2021-12-27 11:20:00|92.59|90.59|92.88|90.88|93.07|91.07|92.59|90.59|0
1640604300000|2021-12-27 11:25:00|92.92|90.92|92.88|90.88|92.92|90.92|92.62|90.62|0
1640604600000|2021-12-27 11:30:00|92.84|90.84|92.95|90.95|93.13|91.13|92.69|90.69|0
1640604900000|2021-12-27 11:35:00|92.91|90.91|92.69|90.69|92.91|90.91|92.62|90.62|0
1640605200000|2021-12-27 11:40:00|92.61|90.61|92.68|90.68|92.69|90.69|92.43|90.43|0
1640605500000|2021-12-27 11:45:00|92.76|90.76|92.87|90.87|92.9|90.9|92.68|90.68|0
1640605800000|2021-12-27 11:50:00|92.83|90.83|92.68|90.68|92.94|90.94|92.6|90.6|0
1640606100000|2021-12-27 11:55:00|92.6|90.6|92.53|90.53|92.75|90.75|92.53|90.53|0
1640606400000|2021-12-27 12:00:00|92.56|90.56|92.6|90.6|92.67|90.67|92.45|90.45|0
1640606700000|2021-12-27 12:05:00|92.56|90.56|92.37|90.37|92.74|90.74|92.3|90.3|0
1640607000000|2021-12-27 12:10:00|92.45|90.45|92.22|90.22|92.45|90.45|92.22|90.22|0
1640607300000|2021-12-27 12:15:00|92.15|90.15|91.78|89.78|92.22|90.22|91.78|89.78|0
1640607600000|2021-12-27 12:20:00|91.71|89.71|91.41|89.41|91.78|89.78|91.34|89.34|0
1640607900000|2021-12-27 12:25:00|91.34|89.34|91.41|89.41|91.63|89.63|91.33|89.33|0
1640608200000|2021-12-27 12:30:00|91.33|89.33|90.53|88.53|91.33|89.33|90.24|88.24|0
1640608500000|2021-12-27 12:35:00|90.46|88.46|90.38|88.38|90.75|88.75|90.31|88.31|0
1640608800000|2021-12-27 12:40:00|90.46|88.46|89.91|87.91|90.67|88.67|89.26|87.26|0
1640609100000|2021-12-27 12:45:00|89.98|87.98|89.98|87.98|90.23|88.23|89.91|87.91|0
1640609400000|2021-12-27 12:50:00|89.83|87.83|90.12|88.12|90.19|88.19|89.83|87.83|0
1640609700000|2021-12-27 12:55:00|90.05|88.05|90.19|88.19|90.19|88.19|89.97|87.97|0
1640610000000|2021-12-27 13:00:00|90.11|88.11|90.04|88.04|90.22|88.22|89.89|87.89|0
1640610300000|2021-12-27 13:05:00|90.11|88.11|89.96|87.96|90.11|88.11|89.82|87.82|0
1640610600000|2021-12-27 13:10:00|89.89|87.89|89.89|87.89|90.18|88.18|89.89|87.89|0
1640610900000|2021-12-27 13:15:00|89.82|87.82|89.31|87.31|89.82|87.82|89.31|87.31|0
1640611200000|2021-12-27 13:20:00|89.24|87.24|89.45|87.45|89.52|87.52|89.09|87.09|0
1640611500000|2021-12-27 13:25:00|89.38|87.38|89.66|87.66|89.88|87.88|89.38|87.38|0
1640611800000|2021-12-27 13:30:00|89.52|87.52|89.55|87.55|89.73|87.73|89.51|87.51|0
1640612100000|2021-12-27 13:35:00|89.51|87.51|89.37|87.37|89.59|87.59|89.22|87.22|0
1640612400000|2021-12-27 13:40:00|89.29|87.29|89.08|87.08|89.37|87.37|89.08|87.08|0
1640612700000|2021-12-27 13:45:00|89.07|87.07|88.93|86.93|89.15|87.15|88.72|86.72|0
1640613000000|2021-12-27 13:50:00|89|87|88.6|86.6|90.79|88.79|88.38|86.38|0
1640613300000|2021-12-27 13:55:00|88.67|86.67|88.95|86.95|88.95|86.95|88.6|86.6|0
1640613600000|2021-12-27 14:00:00|89.02|87.02|88.87|86.87|89.09|87.09|88.8|86.8|0
1640613900000|2021-12-27 14:05:00|88.95|86.95|89.09|87.09|89.3|87.3|88.59|86.59|0
1640614200000|2021-12-27 14:10:00|89.01|87.01|88.8|86.8|89.09|87.09|88.8|86.8|0
1640614500000|2021-12-27 14:15:00|88.87|86.87|89.22|87.22|89.3|87.3|88.65|86.65|0
1640614800000|2021-12-27 14:20:00|89.15|87.15|89.08|87.08|89.37|87.37|88.93|86.93|0
1640615100000|2021-12-27 14:25:00|89.15|87.15|89.79|87.79|89.79|87.79|89.15|87.15|0
1640615400000|2021-12-27 14:30:00|89.65|87.65|87.36|85.36|89.79|87.79|86.51|84.51|0
1640615700000|2021-12-27 14:35:00|87.57|85.57|87.21|85.21|87.57|85.57|86.72|84.72|0
1640616000000|2021-12-27 14:40:00|87.07|85.07|86.86|84.86|87.21|85.21|86.23|84.23|0
1640616300000|2021-12-27 14:45:00|87|85|85.73|83.73|87.28|85.28|85.73|83.73|0
1640616600000|2021-12-27 14:50:00|86.01|84.01|86.78|84.78|86.85|84.85|85.04|83.04|0
1640616900000|2021-12-27 14:55:00|86.71|84.71|87.48|85.48|87.83|85.83|86.29|84.29|0
1640617200000|2021-12-27 15:00:00|87.27|85.27|86.15|84.15|87.69|85.69|86.15|84.15|0
1640617500000|2021-12-27 15:05:00|86.22|84.22|85.31|83.31|86.35|84.35|85.31|83.31|0
1640617800000|2021-12-27 15:10:00|85.38|83.38|85.24|83.24|85.87|83.87|85.24|83.24|0
1640618100000|2021-12-27 15:15:00|85.31|83.31|85.24|83.24|85.65|83.65|85.17|83.17|0
1640618400000|2021-12-27 15:20:00|85.17|83.17|84.48|82.48|85.37|83.37|84.2|82.2|0
1640618700000|2021-12-27 15:25:00|84.41|82.41|83.38|81.38|84.75|82.75|83.38|81.38|0
1640619000000|2021-12-27 15:30:00|83.32|81.32|83.18|81.18|83.99|81.99|82.98|80.98|0
1640619300000|2021-12-27 15:35:00|83.24|81.24|83.04|81.04|83.72|81.72|82.9|80.9|0
1640619600000|2021-12-27 15:40:00|83.11|81.11|83.1|81.1|83.51|81.51|82.9|80.9|0
1640619900000|2021-12-27 15:45:00|83.03|81.03|83.17|81.17|83.85|81.85|82.83|80.83|0
1640620200000|2021-12-27 15:50:00|83.1|81.1|83.23|81.23|83.3|81.3|82.83|80.83|0
1640620500000|2021-12-27 15:55:00|83.27|81.27|82.49|80.49|83.3|81.3|82.49|80.49|0
1640620800000|2021-12-27 16:00:00|82.28|80.28|81.95|79.95|82.75|80.75|81.95|79.95|0
1640621100000|2021-12-27 16:05:00|82.01|80.01|82.21|80.21|82.75|80.75|82.01|80.01|0
1640621400000|2021-12-27 16:10:00|82.18|80.18|81.87|79.87|82.28|80.28|81.67|79.67|0
1640621700000|2021-12-27 16:15:00|81.81|79.81|82.81|80.81|83.08|81.08|81.67|79.67|0
1640622000000|2021-12-27 16:20:00|82.74|80.74|82.81|80.81|83.35|81.35|82.54|80.54|0
1640622300000|2021-12-27 16:25:00|82.87|80.87|82.06|80.06|82.94|80.94|81.86|79.86|0
1640622600000|2021-12-27 16:30:00|82.26|80.26|82.53|80.53|82.66|80.66|82|80|0
1640622900000|2021-12-27 16:35:00|82.66|80.66|81.99|79.99|82.87|80.87|81.92|79.92|0
1640623200000|2021-12-27 16:40:00|82.12|80.12|82.12|80.12|82.32|80.32|81.92|79.92|0
1640623500000|2021-12-27 16:45:00|82.19|80.19|82.38|80.38|82.45|80.45|81.92|79.92|0
1640623800000|2021-12-27 16:50:00|82.45|80.45|82.18|80.18|82.52|80.52|82.05|80.05|0
1640624100000|2021-12-27 16:55:00|82.11|80.11|81.71|79.71|82.18|80.18|81.71|79.71|0
1640624400000|2021-12-27 17:00:00|81.78|79.78|81.17|79.17|81.78|79.78|81.11|79.11|0
1640624700000|2021-12-27 17:05:00|81.24|79.24|81.04|79.04|81.24|79.24|80.97|78.97|0
1640625000000|2021-12-27 17:10:00|81.17|79.17|80.97|78.97|81.5|79.5|80.9|78.9|0
1640625300000|2021-12-27 17:15:00|80.9|78.9|81.03|79.03|81.16|79.16|80.9|78.9|0
1640625600000|2021-12-27 17:20:00|80.96|78.96|80.89|78.89|81.23|79.23|80.83|78.83|0
1640625900000|2021-12-27 17:25:00|80.83|78.83|80.39|78.39|84.07|82.07|80.36|78.36|0
1640626200000|2021-12-27 17:30:00|80.36|78.36|80.52|78.52|80.79|78.79|80.19|78.19|0
1640626500000|2021-12-27 17:35:00|80.59|78.59|80.45|78.45|80.85|78.85|80.45|78.45|0
1640626800000|2021-12-27 17:40:00|80.52|78.52|80.38|78.38|80.85|78.85|80.38|78.38|0
1640627100000|2021-12-27 17:45:00|80.45|78.45|80.25|78.25|80.64|78.64|80.25|78.25|0
1640627400000|2021-12-27 17:50:00|80.31|78.31|80.11|78.11|80.38|78.38|80.05|78.05|0
1640627700000|2021-12-27 17:55:00|80.18|78.18|80.11|78.11|80.24|78.24|80.01|78.01|0
1640628000000|2021-12-27 18:00:00|80.14|78.14|80.24|78.24|80.44|78.44|80.14|78.14|0
1640628300000|2021-12-27 18:05:00|80.17|78.17|79.97|77.97|80.3|78.3|79.97|77.97|0
1640628600000|2021-12-27 18:10:00|80.04|78.04|79.84|77.84|80.3|78.3|79.84|77.84|0
1640628900000|2021-12-27 18:15:00|79.77|77.77|79.9|77.9|80.03|78.03|79.77|77.77|0
1640629200000|2021-12-27 18:20:00|79.96|77.96|79.5|77.5|80.03|78.03|79.5|77.5|0
1640629500000|2021-12-27 18:25:00|79.57|77.57|79.5|77.5|79.57|77.57|79.04|77.04|0
1640629800000|2021-12-27 18:30:00|79.43|77.43|79.63|77.63|79.73|77.73|79.43|77.43|0
1640630100000|2021-12-27 18:35:00|79.56|77.56|79.43|77.43|79.63|77.63|79.23|77.23|0
1640630400000|2021-12-27 18:40:00|79.36|77.36|79.36|77.36|79.56|77.56|79.29|77.29|0
1640630700000|2021-12-27 18:45:00|79.42|77.42|79.29|77.29|79.62|77.62|79.29|77.29|0
1640631000000|2021-12-27 18:50:00|79.35|77.35|79.09|77.09|79.35|77.35|79.03|77.03|0
1640631300000|2021-12-27 18:55:00|79.03|77.03|78.63|76.63|79.16|77.16|78.63|76.63|0
1640631600000|2021-12-27 19:00:00|78.7|76.7|78.76|76.76|79.28|77.28|78.7|76.7|0
1640631900000|2021-12-27 19:05:00|78.69|76.69|78.69|76.69|78.99|76.99|78.69|76.69|0
1640632200000|2021-12-27 19:10:00|78.76|76.76|78.69|76.69|78.88|76.88|78.56|76.56|0
1640632500000|2021-12-27 19:15:00|78.75|76.75|78.62|76.62|78.88|76.88|78.62|76.62|0
1640632800000|2021-12-27 19:20:00|78.68|76.68|78.36|76.36|78.68|76.68|78.23|76.23|0
1640633100000|2021-12-27 19:25:00|78.23|76.23|77.43|75.43|79.14|77.14|77.43|75.43|0
1640633400000|2021-12-27 19:30:00|77.5|75.5|77.69|75.69|77.75|75.75|77.5|75.5|0
1640633700000|2021-12-27 19:35:00|77.62|75.62|77.88|75.88|77.94|75.94|77.43|75.43|0
1640634000000|2021-12-27 19:40:00|77.81|75.81|78.39|76.39|78.39|76.39|77.55|75.55|0
1640634300000|2021-12-27 19:45:00|78.52|76.52|78.65|76.65|78.98|76.98|78.32|76.32|0
1640634600000|2021-12-27 19:50:00|78.58|76.58|78.9|76.9|79.04|77.04|78.58|76.58|0
1640634900000|2021-12-27 19:55:00|78.97|76.97|78.51|76.51|79.16|77.16|78.45|76.45|0
1640635200000|2021-12-27 20:00:00|78.58|76.58|78.9|76.9|79.16|77.16|78.58|76.58|0
1640635500000|2021-12-27 20:05:00|78.93|76.93|78.89|76.89|79.42|77.42|78.83|76.83|0
1640635800000|2021-12-27 20:10:00|78.96|76.96|79.09|77.09|79.42|77.42|78.96|76.96|0
1640636100000|2021-12-27 20:15:00|79.15|77.15|79.21|77.21|79.67|77.67|79.08|77.08|0
1640636400000|2021-12-27 20:20:00|79.28|77.28|79.08|77.08|79.54|77.54|78.88|76.88|0
1640636700000|2021-12-27 20:25:00|79.01|77.01|78.23|76.23|79.01|77.01|78.17|76.17|0
1640637000000|2021-12-27 20:30:00|78.17|76.17|78.1|76.1|78.17|76.17|77.91|75.91|0
1640637300000|2021-12-27 20:35:00|78.16|76.16|78.61|76.61|78.62|76.62|78.1|76.1|0
1640637600000|2021-12-27 20:40:00|78.55|76.55|77.45|75.45|78.61|76.61|77.38|75.38|0
1640637900000|2021-12-27 20:45:00|77.38|75.38|77.12|75.12|77.51|75.51|76.93|74.93|0
1640638200000|2021-12-27 20:50:00|77|75|76.29|74.29|77.38|75.38|76.1|74.1|0
1640638500000|2021-12-27 20:55:00|76.23|74.23|76.43|74.43|76.94|74.94|75.91|73.91|0
1640638800000|2021-12-27 21:00:00|76.24|74.24|76.3|74.3|76.3|74.3|76.12|74.12|0
1640639100000|2021-12-27 21:05:00|76.37|74.37|76.55|74.55|76.62|74.62|76.24|74.24|0
1640639400000|2021-12-27 21:10:00|76.49|74.49|76.8|74.8|76.8|74.8|76.49|74.49|0
1640639700000|2021-12-27 21:15:00|77.04|74.44|76.72|74.12|77.04|74.44|76.66|74.06|0
1640640000000|2021-12-27 21:20:00|76.78|74.18|76.84|74.24|76.85|74.25|76.72|74.12|0
1640640300000|2021-12-27 21:25:00|76.78|74.18|76.71|74.11|76.78|74.18|76.71|74.11|0
1640640600000|2021-12-27 21:30:00|76.65|74.05|76.65|74.05|76.77|74.17|76.59|73.99|0
1640640900000|2021-12-27 21:35:00|76.71|74.11|76.45|73.85|76.71|74.11|76.39|73.79|0
1640641200000|2021-12-27 21:40:00|76.52|73.92|76.64|74.04|76.71|74.11|76.45|73.85|0
1640641500000|2021-12-27 21:45:00|76.7|74.1|76.89|74.29|76.89|74.29|76.58|73.98|0
1640641800000|2021-12-27 21:50:00|76.83|74.23|76.57|73.97|76.83|74.23|76.51|73.91|0
1640642100000|2021-12-27 21:55:00|76.51|73.91|76.79|74.19|76.85|74.25|76.51|73.91|0
1640642400000|2021-12-27 22:00:00|76.87|74.27|76.99|74.39|77.16|74.56|76.78|74.18|0
1640642700000|2021-12-27 22:05:00|76.98|74.38|76.9|74.3|76.98|74.38|76.9|74.3|0
1640643000000|2021-12-27 22:10:00|76.91|74.31|76.98|74.38|76.99|74.39|76.9|74.3|0
1640643300000|2021-12-27 22:15:00|76.97|74.37|76.93|74.33|76.98|74.38|76.93|74.33|0
1640643600000|2021-12-27 22:20:00|76.94|74.34|76.97|74.37|77.04|74.44|76.93|74.33|0
1640643900000|2021-12-27 22:25:00|76.98|74.38|76.98|74.38|77.02|74.42|76.8|74.2|0
1640644200000|2021-12-27 22:30:00|76.97|74.37|76.96|74.36|76.99|74.39|76.89|74.29|0
1640644500000|2021-12-27 22:35:00|76.95|74.35|76.84|74.24|76.97|74.37|76.84|74.24|0
1640644800000|2021-12-27 22:40:00|76.86|74.26|76.94|74.34|76.94|74.34|76.82|74.22|0
1640645100000|2021-12-27 22:45:00|76.92|74.32|76.93|74.33|76.94|74.34|76.92|74.32|0
1640645400000|2021-12-27 22:50:00|76.94|74.34|76.97|74.37|76.97|74.37|76.91|74.31|0
1640645700000|2021-12-27 22:55:00|76.99|74.39|77|74.4|77|74.4|76.95|74.35|0
1640646000000|2021-12-27 23:00:00|77.26|74.66|76.81|74.21|77.26|74.66|76.65|74.05|0
1640646300000|2021-12-27 23:05:00|76.78|74.18|77.09|74.49|77.16|74.56|76.68|74.08|0
1640646600000|2021-12-27 23:10:00|77.03|74.43|77.09|74.49|77.15|74.55|76.9|74.3|0
1640646900000|2021-12-27 23:15:00|77.03|74.43|77.09|74.49|77.09|74.49|76.9|74.3|0
1640647200000|2021-12-27 23:20:00|77.12|74.52|77.4|74.8|77.46|74.86|77.02|74.42|0
1640647500000|2021-12-27 23:25:00|77.46|74.86|77.56|74.96|77.78|75.18|77.34|74.74|0
1640647800000|2021-12-27 23:30:00|77.59|74.99|77.33|74.73|77.59|74.99|77.33|74.73|0
1640648100000|2021-12-27 23:35:00|77.36|74.76|77.52|74.92|77.52|74.92|77.33|74.73|0
1640648400000|2021-12-27 23:40:00|77.55|74.95|77.64|75.04|77.71|75.11|77.42|74.82|0
1640648700000|2021-12-27 23:45:00|77.77|75.17|77.64|75.04|77.77|75.17|77.51|74.91|0
1640649000000|2021-12-27 23:50:00|77.67|75.07|77.67|75.07|77.77|75.17|77.64|75.04|0
1640649300000|2021-12-27 23:55:00|77.7|75.1|77.7|75.1|77.73|75.13|77.57|74.97|0
1640649600000|2021-12-28 00:00:00|77.63|75.03|78.08|75.48|78.21|75.61|77.63|75.03|0
1640649900000|2021-12-28 00:05:00|78.14|75.54|78.33|75.73|78.46|75.86|77.95|75.35|0
1640650200000|2021-12-28 00:10:00|78.4|75.8|78.52|75.92|78.52|75.92|78.14|75.54|0
1640650500000|2021-12-28 00:15:00|78.49|75.89|78.26|75.66|78.49|75.89|78.2|75.6|0
1640650800000|2021-12-28 00:20:00|78.2|75.6|77.68|75.08|78.29|75.69|77.62|75.02|0
1640651100000|2021-12-28 00:25:00|77.62|75.02|77.49|74.89|77.87|75.27|77.49|74.89|0
1640651400000|2021-12-28 00:30:00|77.42|74.82|77.67|75.07|77.74|75.14|77.42|74.82|0
1640651700000|2021-12-28 00:35:00|77.74|75.14|77.73|75.13|77.93|75.33|77.64|75.04|0
1640652000000|2021-12-28 00:40:00|77.67|75.07|77.28|74.68|77.86|75.26|77.28|74.68|0
1640652300000|2021-12-28 00:45:00|77.35|74.75|77.54|74.94|77.54|74.94|77.09|74.49|0
1640652600000|2021-12-28 00:50:00|77.6|75|77.53|74.93|77.73|75.13|77.47|74.87|0
1640652900000|2021-12-28 00:55:00|77.47|74.87|77.27|74.67|77.47|74.87|77.15|74.55|0
1640653200000|2021-12-28 01:00:00|77.15|74.55|77.46|74.86|77.59|74.99|77.15|74.55|0
1640653500000|2021-12-28 01:05:00|77.5|74.9|77.65|75.05|77.91|75.31|77.46|74.86|0
1640653800000|2021-12-28 01:10:00|77.71|75.11|77.65|75.05|77.78|75.18|77.52|74.92|0
1640654100000|2021-12-28 01:15:00|77.71|75.11|78.03|75.43|78.29|75.69|77.52|74.92|0
1640654400000|2021-12-28 01:20:00|78.09|75.49|78.09|75.49|78.22|75.62|78.03|75.43|0
1640654700000|2021-12-28 01:25:00|78.15|75.55|78.31|75.71|78.41|75.81|78.15|75.55|0
1640655000000|2021-12-28 01:30:00|78.28|75.68|78.34|75.74|78.47|75.87|78.15|75.55|0
1640655300000|2021-12-28 01:35:00|78.28|75.68|78.08|75.48|78.34|75.74|77.95|75.35|0
1640655600000|2021-12-28 01:40:00|78.14|75.54|77.95|75.35|78.21|75.61|77.88|75.28|0
1640655900000|2021-12-28 01:45:00|77.88|75.28|78.2|75.6|78.27|75.67|77.88|75.28|0
1640656200000|2021-12-28 01:50:00|78.23|75.63|77.81|75.21|78.49|75.89|77.81|75.21|0
1640656500000|2021-12-28 01:55:00|77.75|75.15|78|75.4|78.07|75.47|77.72|75.12|0
1640656800000|2021-12-28 02:00:00|78.07|75.47|78.32|75.72|78.39|75.79|77.97|75.37|0
1640657100000|2021-12-28 02:05:00|78.26|75.66|78.12|75.52|78.32|75.72|78.12|75.52|0
1640657400000|2021-12-28 02:10:00|78.06|75.46|78.25|75.65|78.28|75.68|77.99|75.39|0
1640657700000|2021-12-28 02:15:00|78.22|75.62|78.76|76.16|78.76|76.16|78.15|75.55|0
1640658000000|2021-12-28 02:20:00|78.7|76.1|78.69|76.09|78.76|76.16|78.5|75.9|0
1640658300000|2021-12-28 02:25:00|78.73|76.13|78.5|75.9|78.82|76.22|78.5|75.9|0
1640658600000|2021-12-28 02:30:00|78.53|75.93|78.56|75.96|78.63|76.03|78.43|75.83|0
1640658900000|2021-12-28 02:35:00|78.53|75.93|78.36|75.76|78.56|75.96|78.3|75.7|0
1640659200000|2021-12-28 02:40:00|78.3|75.7|78.1|75.5|78.36|75.76|78.1|75.5|0
1640659500000|2021-12-28 02:45:00|78.07|75.47|78.23|75.63|78.23|75.63|77.97|75.37|0
1640659800000|2021-12-28 02:50:00|78.16|75.56|78.22|75.62|78.23|75.63|78.07|75.47|0
1640660100000|2021-12-28 02:55:00|78.19|75.59|78.28|75.68|78.29|75.69|78.16|75.56|0
1640660400000|2021-12-28 03:00:00|78.22|75.62|78.15|75.55|78.35|75.75|78.03|75.43|0
1640660700000|2021-12-28 03:05:00|78.09|75.49|78.08|75.48|78.22|75.62|78.02|75.42|0
1640661000000|2021-12-28 03:10:00|78.15|75.55|78.34|75.74|78.47|75.87|78.15|75.55|0
1640661300000|2021-12-28 03:15:00|78.31|75.71|78.46|75.86|78.47|75.87|78.27|75.67|0
1640661600000|2021-12-28 03:20:00|78.43|75.83|78.46|75.86|78.53|75.93|78.4|75.8|0
1640661900000|2021-12-28 03:25:00|78.4|75.8|78.33|75.73|78.46|75.86|78.26|75.66|0
1640662200000|2021-12-28 03:30:00|78.26|75.66|78.33|75.73|78.33|75.73|78.13|75.53|0
1640662500000|2021-12-28 03:35:00|78.36|75.76|78.1|75.5|78.36|75.76|78.07|75.47|0
1640662800000|2021-12-28 03:40:00|78.07|75.47|78|75.4|78.1|75.5|77.87|75.27|0
1640663100000|2021-12-28 03:45:00|78.06|75.46|77.8|75.2|78.06|75.46|77.8|75.2|0
1640663400000|2021-12-28 03:50:00|77.87|75.27|77.99|75.39|77.99|75.39|77.87|75.27|0
1640663700000|2021-12-28 03:55:00|78.02|75.42|77.92|75.32|78.05|75.45|77.92|75.32|0
1640664000000|2021-12-28 04:00:00|77.99|75.39|78.05|75.45|78.05|75.45|77.92|75.32|0
1640664300000|2021-12-28 04:05:00|78.11|75.51|77.98|75.38|78.11|75.51|77.98|75.38|0
1640664600000|2021-12-28 04:10:00|77.95|75.35|77.91|75.31|78.04|75.44|77.91|75.31|0
1640664900000|2021-12-28 04:15:00|77.95|75.35|77.82|75.22|77.98|75.38|77.78|75.18|0
1640665200000|2021-12-28 04:20:00|77.78|75.18|77.91|75.31|77.97|75.37|77.78|75.18|0
1640665500000|2021-12-28 04:25:00|77.94|75.34|77.71|75.11|77.94|75.34|77.65|75.05|0
1640665800000|2021-12-28 04:30:00|77.65|75.05|77.58|74.98|77.71|75.11|77.45|74.85|0
1640666100000|2021-12-28 04:35:00|77.52|74.92|77.64|75.04|77.71|75.11|77.52|74.92|0
1640666400000|2021-12-28 04:40:00|77.58|74.98|77.64|75.04|77.7|75.1|77.58|74.98|0
1640666700000|2021-12-28 04:45:00|77.7|75.1|77.7|75.1|77.7|75.1|77.64|75.04|0
1640667000000|2021-12-28 04:50:00|77.76|75.16|77.7|75.1|77.79|75.19|77.7|75.1|0
1640667300000|2021-12-28 04:55:00|77.69|75.09|77.76|75.16|77.76|75.16|77.63|75.03|0
1640667600000|2021-12-28 05:00:00|77.82|75.22|77.82|75.22|77.95|75.35|77.76|75.16|0
1640667900000|2021-12-28 05:05:00|77.88|75.28|77.81|75.21|77.88|75.28|77.75|75.15|0
1640668200000|2021-12-28 05:10:00|77.75|75.15|77.55|74.95|77.75|75.15|77.49|74.89|0
1640668500000|2021-12-28 05:15:00|77.52|74.92|77.61|75.01|77.68|75.08|77.52|74.92|0
1640668800000|2021-12-28 05:20:00|77.58|74.98|77.68|75.08|77.74|75.14|77.55|74.95|0
1640669100000|2021-12-28 05:25:00|77.61|75.01|77.67|75.07|77.8|75.2|77.61|75.01|0
1640669400000|2021-12-28 05:30:00|77.71|75.11|77.61|75.01|77.74|75.14|77.61|75.01|0
1640669700000|2021-12-28 05:35:00|77.6|75|77.22|74.62|77.6|75|77.22|74.62|0
1640670000000|2021-12-28 05:40:00|77.19|74.59|77.28|74.68|77.28|74.68|77.15|74.55|0
1640670300000|2021-12-28 05:45:00|77.22|74.62|77.08|74.48|77.28|74.68|77.08|74.48|0
1640670600000|2021-12-28 05:50:00|77.02|74.42|76.83|74.23|77.02|74.42|76.83|74.23|0
1640670900000|2021-12-28 05:55:00|76.89|74.29|76.76|74.16|76.89|74.29|76.7|74.1|0
1640671200000|2021-12-28 06:00:00|76.63|74.03|76.69|74.09|76.95|74.35|76.5|73.9|0
1640671500000|2021-12-28 06:05:00|76.76|74.16|77.33|74.73|77.33|74.73|76.76|74.16|0
1640671800000|2021-12-28 06:10:00|77.39|74.79|77.51|74.91|77.52|74.92|77.26|74.66|0
1640672100000|2021-12-28 06:15:00|77.45|74.85|77.32|74.72|77.45|74.85|77.07|74.47|0
1640672400000|2021-12-28 06:20:00|77.26|74.66|77.19|74.59|77.26|74.66|77.13|74.53|0
1640672700000|2021-12-28 06:25:00|77.25|74.65|76.87|74.27|77.25|74.65|76.87|74.27|0
1640673000000|2021-12-28 06:30:00|76.8|74.2|76.86|74.26|77.06|74.46|76.8|74.2|0
1640673300000|2021-12-28 06:35:00|76.9|74.3|76.99|74.39|76.99|74.39|76.8|74.2|0
1640673600000|2021-12-28 06:40:00|76.93|74.33|76.79|74.19|76.96|74.36|76.79|74.19|0
1640673900000|2021-12-28 06:45:00|76.92|74.32|76.98|74.38|76.98|74.38|76.86|74.26|0
1640674200000|2021-12-28 06:50:00|76.89|74.29|76.98|74.38|77.08|74.48|76.79|74.19|0
1640674500000|2021-12-28 06:55:00|77.01|74.41|76.66|74.06|77.04|74.44|76.6|74|0
1640674800000|2021-12-28 07:00:00|76.69|74.09|77.16|74.56|77.23|74.63|76.53|73.93|0
1640675100000|2021-12-28 07:05:00|77.23|74.63|76.97|74.37|77.29|74.69|76.91|74.31|0
1640675400000|2021-12-28 07:10:00|77|74.4|77.03|74.43|77.1|74.5|76.78|74.18|0
1640675700000|2021-12-28 07:15:00|76.97|74.37|77.06|74.46|77.09|74.49|76.96|74.36|0
1640676000000|2021-12-28 07:20:00|77.03|74.43|77.21|74.61|77.21|74.61|77.03|74.43|0
1640676300000|2021-12-28 07:25:00|77.18|74.58|77.34|74.74|77.34|74.74|77.18|74.58|0
1640676600000|2021-12-28 07:30:00|77.4|74.8|77.65|75.05|77.72|75.12|77.34|74.74|0
1640676900000|2021-12-28 07:35:00|77.62|75.02|77.84|75.24|77.84|75.24|77.59|74.99|0
1640677200000|2021-12-28 07:40:00|77.78|75.18|78.16|75.56|78.16|75.56|77.78|75.18|0
1640677500000|2021-12-28 07:45:00|78.1|75.5|77.77|75.17|78.16|75.56|77.77|75.17|0
1640677800000|2021-12-28 07:50:00|77.74|75.14|77.9|75.3|78.03|75.43|77.55|74.95|0
1640678100000|2021-12-28 07:55:00|77.83|75.23|77.57|74.97|77.96|75.36|77.57|74.97|0
1640678400000|2021-12-28 08:00:00|77.7|75.1|77.63|75.03|77.77|75.17|77.38|74.78|0
1640678700000|2021-12-28 08:05:00|77.4|75.4|76.37|74.37|77.4|75.4|76.37|74.37|0
1640679000000|2021-12-28 08:10:00|76.43|74.43|76.56|74.56|76.56|74.56|76.37|74.37|0
1640679300000|2021-12-28 08:15:00|76.53|74.53|76.3|74.3|76.56|74.56|76.11|74.11|0
1640679600000|2021-12-28 08:20:00|76.36|74.36|76.3|74.3|76.43|74.43|76.17|74.17|0
1640679900000|2021-12-28 08:25:00|76.23|74.23|74.97|72.97|76.3|74.3|74.6|72.6|0
1640680200000|2021-12-28 08:30:00|74.91|72.91|75.22|73.22|75.47|73.47|74.91|72.91|0
1640680500000|2021-12-28 08:35:00|75.28|73.28|75.66|73.66|75.85|73.85|75.28|73.28|0
1640680800000|2021-12-28 08:40:00|75.69|73.69|75.4|73.4|75.72|73.72|75.15|73.15|0
1640681100000|2021-12-28 08:45:00|75.34|73.34|74.9|72.9|75.34|73.34|74.71|72.71|0
1640681400000|2021-12-28 08:50:00|74.96|72.96|74.52|72.52|75.02|73.02|74.4|72.4|0
1640681700000|2021-12-28 08:55:00|74.46|72.46|74.24|72.24|74.71|72.71|74.08|72.08|0
1640682000000|2021-12-28 09:00:00|74.21|72.21|73.99|71.99|74.58|72.58|73.95|71.95|0
1640682300000|2021-12-28 09:05:00|73.95|71.95|73.77|71.77|74.14|72.14|73.61|71.61|0
1640682600000|2021-12-28 09:10:00|73.83|71.83|73.33|71.33|73.95|71.95|73.27|71.27|0
1640682900000|2021-12-28 09:15:00|73.39|71.39|73.57|71.57|73.82|71.82|73.33|71.33|0
1640683200000|2021-12-28 09:20:00|73.51|71.51|72.9|70.9|73.57|71.57|72.9|70.9|0
1640683500000|2021-12-28 09:25:00|72.93|70.93|73.08|71.08|73.08|71.08|72.89|70.89|0
1640683800000|2021-12-28 09:30:00|73.14|71.14|73.13|71.13|73.32|71.32|72.95|70.95|0
1640684100000|2021-12-28 09:35:00|73.2|71.2|72.7|70.7|73.2|71.2|72.64|70.64|0
1640684400000|2021-12-28 09:40:00|72.76|70.76|72.82|70.82|73.01|71.01|72.7|70.7|0
1640684700000|2021-12-28 09:45:00|73.01|71.01|73.19|71.19|73.31|71.31|72.91|70.91|0
1640685000000|2021-12-28 09:50:00|73.25|71.25|73|71|73.37|71.37|72.94|70.94|0
1640685300000|2021-12-28 09:55:00|73.06|71.06|73|71|73.06|71.06|72.94|70.94|0
1640685600000|2021-12-28 10:00:00|72.75|70.75|72.57|70.57|72.78|70.78|72.5|70.5|0
1640685900000|2021-12-28 10:05:00|72.54|70.54|72.14|70.14|72.57|70.57|72.14|70.14|0
1640686200000|2021-12-28 10:10:00|72.2|70.2|73.71|71.71|74.48|72.48|72.13|70.13|0
1640686500000|2021-12-28 10:15:00|73.74|71.74|73.65|71.65|73.83|71.83|73.59|71.59|0
1640686800000|2021-12-28 10:20:00|73.71|71.71|74.01|72.01|74.07|72.07|73.71|71.71|0
1640687100000|2021-12-28 10:25:00|73.95|71.95|74.44|72.44|74.5|72.5|73.95|71.95|0
1640687400000|2021-12-28 10:30:00|74.5|72.5|73.88|71.88|74.56|72.56|73.88|71.88|0
1640687700000|2021-12-28 10:35:00|73.94|71.94|74.12|72.12|74.25|72.25|73.88|71.88|0
1640688000000|2021-12-28 10:40:00|74.19|72.19|74.18|72.18|74.19|72.19|74.06|72.06|0
1640688300000|2021-12-28 10:45:00|74.21|72.21|74.49|72.49|74.49|72.49|74.21|72.21|0
1640688600000|2021-12-28 10:50:00|74.46|72.46|74.55|72.55|74.61|72.61|74.42|72.42|0
1640688900000|2021-12-28 10:55:00|74.58|72.58|74.17|72.17|74.67|72.67|74.17|72.17|0
1640689200000|2021-12-28 11:00:00|74.11|72.11|74.42|72.42|74.48|72.48|74.11|72.11|0
1640689500000|2021-12-28 11:05:00|74.35|72.35|74.47|72.47|74.54|72.54|74.35|72.35|0
1640689800000|2021-12-28 11:10:00|74.41|72.41|74.35|72.35|74.53|72.53|74.35|72.35|0
1640690100000|2021-12-28 11:15:00|74.38|72.38|74.13|72.13|74.38|72.38|74.1|72.1|0
1640690400000|2021-12-28 11:20:00|74.1|72.1|74.09|72.09|74.16|72.16|74.03|72.03|0
1640690700000|2021-12-28 11:25:00|74.06|72.06|74.09|72.09|74.22|72.22|74.03|72.03|0
1640691000000|2021-12-28 11:30:00|74.15|72.15|74.27|72.27|74.27|72.27|74.15|72.15|0
1640691300000|2021-12-28 11:35:00|74.24|72.24|74.45|72.45|74.52|72.52|74.21|72.21|0
1640691600000|2021-12-28 11:40:00|74.52|72.52|74.57|72.57|74.89|72.89|74.52|72.52|0
1640691900000|2021-12-28 11:45:00|74.51|72.51|74.51|72.51|74.61|72.61|74.45|72.45|0
1640692200000|2021-12-28 11:50:00|74.63|72.63|74.63|72.63|74.69|72.69|74.57|72.57|0
1640692500000|2021-12-28 11:55:00|74.69|72.69|74.75|72.75|74.94|72.94|74.69|72.69|0
1640692800000|2021-12-28 12:00:00|74.81|72.81|74.68|72.68|75|73|74.59|72.59|0
1640693100000|2021-12-28 12:05:00|74.62|72.62|74.62|72.62|74.75|72.75|74.56|72.56|0
1640693400000|2021-12-28 12:10:00|74.59|72.59|74.31|72.31|74.59|72.59|74.31|72.31|0
1640693700000|2021-12-28 12:15:00|74.28|72.28|74.18|72.18|74.31|72.31|74.18|72.18|0
1640694000000|2021-12-28 12:20:00|74.15|72.15|73.99|71.99|74.18|72.18|73.81|71.81|0
1640694300000|2021-12-28 12:25:00|73.93|71.93|74.05|72.05|74.05|72.05|73.87|71.87|0
1640694600000|2021-12-28 12:30:00|74.08|72.08|73.96|71.96|74.08|72.08|73.81|71.81|0
1640694900000|2021-12-28 12:35:00|73.99|71.99|74.11|72.11|74.11|72.11|73.87|71.87|0
1640695200000|2021-12-28 12:40:00|74.05|72.05|73.8|71.8|74.05|72.05|73.8|71.8|0
1640695500000|2021-12-28 12:45:00|73.86|71.86|73.92|71.92|74.04|72.04|73.8|71.8|0
1640695800000|2021-12-28 12:50:00|73.86|71.86|73.79|71.79|73.98|71.98|73.67|71.67|0
1640696100000|2021-12-28 12:55:00|73.85|71.85|74.09|72.09|74.09|72.09|73.85|71.85|0
1640696400000|2021-12-28 13:00:00|74.06|72.06|73.85|71.85|74.06|72.06|73.79|71.79|0
1640696700000|2021-12-28 13:05:00|73.82|71.82|73.97|71.97|74.03|72.03|73.82|71.82|0
1640697000000|2021-12-28 13:10:00|73.9|71.9|74.39|72.39|74.39|72.39|73.9|71.9|0
1640697300000|2021-12-28 13:15:00|74.33|72.33|74.27|72.27|74.52|72.52|74.27|72.27|0
1640697600000|2021-12-28 13:20:00|74.33|72.33|74.14|72.14|74.33|72.33|74.14|72.14|0
1640697900000|2021-12-28 13:25:00|74.2|72.2|74.26|72.26|74.26|72.26|74.14|72.14|0
1640698200000|2021-12-28 13:30:00|74.32|72.32|74.26|72.26|74.44|72.44|74.26|72.26|0
1640698500000|2021-12-28 13:35:00|74.19|72.19|74.13|72.13|74.19|72.19|74.01|72.01|0
1640698800000|2021-12-28 13:40:00|74.16|72.16|73.82|71.82|74.19|72.19|73.82|71.82|0
1640699100000|2021-12-28 13:45:00|73.79|71.79|74.25|72.25|74.25|72.25|73.79|71.79|0
1640699400000|2021-12-28 13:50:00|74.18|72.18|74.98|72.98|75.08|73.08|74.06|72.06|0
1640699700000|2021-12-28 13:55:00|74.92|72.92|75.48|73.48|75.54|73.54|74.73|72.73|0
1640700000000|2021-12-28 14:00:00|75.42|73.42|75.85|73.85|75.98|73.98|75.29|73.29|0
1640700300000|2021-12-28 14:05:00|75.91|73.91|76.54|74.54|76.67|74.67|75.79|73.79|0
1640700600000|2021-12-28 14:10:00|76.48|74.48|76.03|74.03|76.54|74.54|75.85|73.85|0
1640700900000|2021-12-28 14:15:00|76.16|74.16|75.34|73.34|76.16|74.16|75.34|73.34|0
1640701200000|2021-12-28 14:20:00|75.4|73.4|75.96|73.96|76|74|75.34|73.34|0
1640701500000|2021-12-28 14:25:00|75.77|73.77|75.96|73.96|76.46|74.46|75.71|73.71|0
1640701800000|2021-12-28 14:30:00|75.9|73.9|75.64|73.64|76.65|74.65|75.64|73.64|0
1640702100000|2021-12-28 14:35:00|75.52|73.52|77.41|75.41|77.98|75.98|74.92|72.92|0
1640702400000|2021-12-28 14:40:00|77.54|75.54|76.06|74.06|77.54|75.54|75.13|73.13|0
1640702700000|2021-12-28 14:45:00|76.38|74.38|77.27|75.27|77.97|75.97|75.81|73.81|0
1640703000000|2021-12-28 14:50:00|77.34|75.34|76.02|74.02|77.69|75.69|76.02|74.02|0
1640703300000|2021-12-28 14:55:00|76.14|74.14|75.71|73.71|76.21|74.21|74.91|72.91|0
1640703600000|2021-12-28 15:00:00|75.64|73.64|75.27|73.27|76.14|74.14|75.09|73.09|0
1640703900000|2021-12-28 15:05:00|75.33|73.33|78.15|76.15|78.15|76.15|75.27|73.27|0
1640704200000|2021-12-28 15:10:00|78.21|76.21|77.47|75.47|78.34|76.34|76.53|74.53|0
1640704500000|2021-12-28 15:15:00|77.4|75.4|78.42|76.42|78.42|76.42|77.03|75.03|0
1640704800000|2021-12-28 15:20:00|78.55|76.55|76.66|74.66|78.55|76.55|76.47|74.47|0
1640705100000|2021-12-28 15:25:00|76.6|74.6|75.63|73.63|77.04|75.04|75.2|73.2|0
1640705400000|2021-12-28 15:30:00|75.57|73.57|74.95|72.95|76.13|74.13|74.88|72.88|0
1640705700000|2021-12-28 15:35:00|74.92|72.92|75.44|73.44|75.63|73.63|74.39|72.39|0
1640706000000|2021-12-28 15:40:00|75.5|73.5|75.69|73.69|76.38|74.38|75.07|73.07|0
1640706300000|2021-12-28 15:45:00|75.81|73.81|75.37|73.37|76.12|74.12|75.06|73.06|0
1640706600000|2021-12-28 15:50:00|75.43|73.43|76.05|74.05|76.15|74.15|75|73|0
1640706900000|2021-12-28 15:55:00|76.12|74.12|75.86|73.86|76.12|74.12|75.55|73.55|0
1640707200000|2021-12-28 16:00:00|75.93|73.93|75.11|73.11|76.11|74.11|75.11|73.11|0
1640707500000|2021-12-28 16:05:00|75.17|73.17|75.92|73.92|75.92|73.92|75.11|73.11|0
1640707800000|2021-12-28 16:10:00|75.98|73.98|75.98|73.98|76.04|74.04|75.02|73.02|0
1640708100000|2021-12-28 16:15:00|76.04|74.04|76.42|74.42|76.54|74.54|75.98|73.98|0
1640708400000|2021-12-28 16:20:00|76.45|74.45|75.82|73.82|76.54|74.54|75.01|73.01|0
1640708700000|2021-12-28 16:25:00|75.89|73.89|75.69|73.69|76.71|74.71|75.63|73.63|0
1640709000000|2021-12-28 16:30:00|75.51|73.51|75.69|73.69|76.39|74.39|75.51|73.51|0
1640709300000|2021-12-28 16:35:00|75.82|73.82|75.88|73.88|76.45|74.45|75.82|73.82|0
1640709600000|2021-12-28 16:40:00|75.94|73.94|76.25|74.25|76.44|74.44|75.69|73.69|0
1640709900000|2021-12-28 16:45:00|76.19|74.19|75.62|73.62|76.44|74.44|75.56|73.56|0
1640710200000|2021-12-28 16:50:00|75.68|73.68|74.49|72.49|75.68|73.68|74.43|72.43|0
1640710500000|2021-12-28 16:55:00|74.56|72.56|74.52|72.52|74.68|72.68|74.25|72.25|0
1640710800000|2021-12-28 17:00:00|74.49|72.49|74.8|72.8|75.17|73.17|74.43|72.43|0
1640711100000|2021-12-28 17:05:00|74.74|72.74|75.36|73.36|75.54|73.54|74.74|72.74|0
1640711400000|2021-12-28 17:10:00|75.42|73.42|75.6|73.6|75.85|73.85|75.23|73.23|0
1640711700000|2021-12-28 17:15:00|75.54|73.54|75.85|73.85|76.1|74.1|75.54|73.54|0
1640712000000|2021-12-28 17:20:00|75.91|73.91|75.85|73.85|76.23|74.23|75.79|73.79|0
1640712300000|2021-12-28 17:25:00|75.91|73.91|77.49|75.49|77.62|75.62|75.72|73.72|0
1640712600000|2021-12-28 17:30:00|77.53|75.53|79.49|77.49|79.49|77.49|77.05|75.05|0
1640712900000|2021-12-28 17:35:00|79.56|77.56|78.84|76.84|79.56|77.56|78.52|76.52|0
1640713200000|2021-12-28 17:40:00|78.87|76.87|78.83|76.83|79.03|77.03|78.64|76.64|0
1640713500000|2021-12-28 17:45:00|78.77|76.77|78.9|76.9|79.35|77.35|78.64|76.64|0
1640713800000|2021-12-28 17:50:00|78.96|76.96|78.12|76.12|79.12|77.12|77.96|75.96|0
1640714100000|2021-12-28 17:55:00|78.05|76.05|77.66|75.66|78.05|76.05|76.59|74.59|0
1640714400000|2021-12-28 18:00:00|77.76|75.76|77.15|75.15|78.18|76.18|77.15|75.15|0
1640714700000|2021-12-28 18:05:00|77.21|75.21|77.33|75.33|77.66|75.66|77.14|75.14|0
1640715000000|2021-12-28 18:10:00|77.4|75.4|77.65|75.65|77.78|75.78|77.21|75.21|0
1640715300000|2021-12-28 18:15:00|77.59|75.59|77.94|75.94|77.97|75.97|77.2|75.2|0
1640715600000|2021-12-28 18:20:00|77.9|75.9|78.03|76.03|78.48|76.48|77.52|75.52|0
1640715900000|2021-12-28 18:25:00|77.97|75.97|77.39|75.39|78.42|76.42|77.32|75.32|0
1640716200000|2021-12-28 18:30:00|77.45|75.45|77.83|75.83|77.83|75.83|77.19|75.19|0
1640716500000|2021-12-28 18:35:00|77.77|75.77|78.08|76.08|78.15|76.15|77.57|75.57|0
1640716800000|2021-12-28 18:40:00|78.15|76.15|78.15|76.15|78.25|76.25|77.38|75.38|0
1640717100000|2021-12-28 18:45:00|78.21|76.21|77.69|75.69|78.27|76.27|77.69|75.69|0
1640717400000|2021-12-28 18:50:00|77.76|75.76|77.5|75.5|77.76|75.76|77.31|75.31|0
1640717700000|2021-12-28 18:55:00|77.43|75.43|76.6|74.6|77.62|75.62|76.6|74.6|0
1640718000000|2021-12-28 19:00:00|76.73|74.73|78.91|76.91|78.91|76.91|76.6|74.6|0
1640718300000|2021-12-28 19:05:00|78.84|76.84|78.97|76.97|78.97|76.97|78.26|76.26|0
1640718600000|2021-12-28 19:10:00|78.9|76.9|78.64|76.64|78.97|76.97|78.64|76.64|0
1640718900000|2021-12-28 19:15:00|78.58|76.58|78.25|76.25|78.58|76.58|77.74|75.74|0
1640719200000|2021-12-28 19:20:00|78.19|76.19|77.86|75.86|78.25|76.25|77.61|75.61|0
1640719500000|2021-12-28 19:25:00|77.8|75.8|77.92|75.92|78.31|76.31|77.67|75.67|0
1640719800000|2021-12-28 19:30:00|77.99|75.99|77.86|75.86|78.18|76.18|77.47|75.47|0
1640720100000|2021-12-28 19:35:00|77.85|75.85|77.66|75.66|78.05|76.05|77.66|75.66|0
1640720400000|2021-12-28 19:40:00|77.72|75.72|77.23|75.23|77.85|75.85|77.1|75.1|0
1640720700000|2021-12-28 19:45:00|77.17|75.17|77.23|75.23|78|76|77.04|75.04|0
1640721000000|2021-12-28 19:50:00|77.29|75.29|76.84|74.84|77.81|75.81|76.59|74.59|0
1640721300000|2021-12-28 19:55:00|76.91|74.91|76.71|74.71|77.29|75.29|76.71|74.71|0
1640721600000|2021-12-28 20:00:00|76.78|74.78|76.57|74.57|77.22|75.22|76.5|74.5|0
1640721900000|2021-12-28 20:05:00|76.63|74.63|75.86|73.86|76.95|74.95|75.8|73.8|0
1640722200000|2021-12-28 20:10:00|75.8|73.8|75.54|73.54|76.05|74.05|75.54|73.54|0
1640722500000|2021-12-28 20:15:00|75.61|73.61|75.63|73.63|75.94|73.94|75.44|73.44|0
1640722800000|2021-12-28 20:20:00|75.69|73.69|75.56|73.56|75.69|73.69|75.25|73.25|0
1640723100000|2021-12-28 20:25:00|75.5|73.5|75.68|73.68|75.69|73.69|75.31|73.31|0
1640723400000|2021-12-28 20:30:00|75.62|73.62|75.93|73.93|76.7|74.7|75.05|73.05|0
1640723700000|2021-12-28 20:35:00|75.97|73.97|75.42|73.42|76|74|75.17|73.17|0
1640724000000|2021-12-28 20:40:00|75.49|73.49|74.79|72.79|75.55|73.55|74.17|72.17|0
1640724300000|2021-12-28 20:45:00|74.67|72.67|74.41|72.41|74.79|72.79|73.85|71.85|0
1640724600000|2021-12-28 20:50:00|74.66|72.66|76.3|74.3|76.75|74.75|74.66|72.66|0
1640724900000|2021-12-28 20:55:00|76.37|74.37|75.92|73.92|76.81|74.81|75.92|73.92|0
1640725200000|2021-12-28 21:00:00|75.6|73.6|74.18|72.18|75.82|73.82|74.06|72.06|0
1640725500000|2021-12-28 21:05:00|74.12|72.12|73.99|71.99|74.18|72.18|73.81|71.81|0
1640725800000|2021-12-28 21:10:00|74.12|72.12|74.11|72.11|74.31|72.31|73.99|71.99|0
1640726100000|2021-12-28 21:15:00|74.29|71.69|74.35|71.75|74.41|71.81|74.23|71.63|0
1640726400000|2021-12-28 21:20:00|74.29|71.69|74.35|71.75|74.35|71.75|74.22|71.62|0
1640726700000|2021-12-28 21:25:00|74.34|71.74|74.34|71.74|74.34|71.74|74.28|71.68|0
1640727000000|2021-12-28 21:30:00|74.4|71.8|74.53|71.93|74.59|71.99|74.4|71.8|0
1640727300000|2021-12-28 21:35:00|74.59|71.99|74.65|72.05|74.71|72.11|74.59|71.99|0
1640727600000|2021-12-28 21:40:00|74.71|72.11|74.9|72.3|74.96|72.36|74.71|72.11|0
1640727900000|2021-12-28 21:45:00|74.87|72.27|74.96|72.36|75.15|72.55|74.77|72.17|0
1640728200000|2021-12-28 21:50:00|74.89|72.29|75.02|72.42|75.14|72.54|74.89|72.29|0
1640728500000|2021-12-28 21:55:00|75.08|72.48|75.04|72.44|75.2|72.6|75.01|72.41|0
1640728800000|2021-12-28 22:00:00|75.1|72.5|75.06|72.46|75.1|72.5|74.98|72.38|0
1640729100000|2021-12-28 22:05:00|75.04|72.44|75.15|72.55|75.15|72.55|75.04|72.44|0
1640729400000|2021-12-28 22:10:00|75.11|72.51|75.18|72.58|75.19|72.59|75.11|72.51|0
1640729700000|2021-12-28 22:15:00|75.17|72.57|75.26|72.66|75.38|72.78|75.12|72.52|0
1640730000000|2021-12-28 22:20:00|75.24|72.64|75.27|72.67|75.27|72.67|75.15|72.55|0
1640730300000|2021-12-28 22:25:00|75.25|72.65|75.31|72.71|75.31|72.71|75.25|72.65|0
1640730600000|2021-12-28 22:30:00|75.27|72.67|75.26|72.66|75.31|72.71|75.23|72.63|0
1640730900000|2021-12-28 22:35:00|75.28|72.68|75.27|72.67|75.28|72.68|75.27|72.67|0
1640731200000|2021-12-28 22:40:00|75.28|72.68|75.3|72.7|75.32|72.72|75.28|72.68|0
1640731500000|2021-12-28 22:45:00|75.28|72.68|75.26|72.66|75.29|72.69|75.26|72.66|0
1640731800000|2021-12-28 22:50:00|75.25|72.65|75.23|72.63|75.26|72.66|75.21|72.61|0
1640732100000|2021-12-28 22:55:00|75.25|72.65|75.12|72.52|75.27|72.67|75.12|72.52|0
1640732400000|2021-12-28 23:00:00|74.57|71.97|74.91|72.31|74.91|72.31|74.5|71.9|0
1640732700000|2021-12-28 23:05:00|74.84|72.24|74.59|71.99|74.84|72.24|74.28|71.68|0
1640733000000|2021-12-28 23:10:00|74.53|71.93|74.78|72.18|74.78|72.18|74.43|71.83|0
1640733300000|2021-12-28 23:15:00|74.71|72.11|74.27|71.67|74.71|72.11|73.96|71.36|0
1640733600000|2021-12-28 23:20:00|74.33|71.73|73.96|71.36|74.4|71.8|73.96|71.36|0
1640733900000|2021-12-28 23:25:00|74.14|71.54|74.14|71.54|74.2|71.6|74.05|71.45|0
1640734200000|2021-12-28 23:30:00|74.08|71.48|73.95|71.35|74.14|71.54|73.89|71.29|0
1640734500000|2021-12-28 23:35:00|74.01|71.41|73.95|71.35|74.14|71.54|73.89|71.29|0
1640734800000|2021-12-28 23:40:00|73.92|71.32|73.88|71.28|74.07|71.47|73.82|71.22|0
1640735100000|2021-12-28 23:45:00|73.82|71.22|73.44|70.84|73.82|71.22|73.38|70.78|0
1640735400000|2021-12-28 23:50:00|73.51|70.91|73.5|70.9|73.63|71.03|73.44|70.84|0
1640735700000|2021-12-28 23:55:00|73.57|70.97|73.69|71.09|73.75|71.15|73.56|70.96|0
1640736000000|2021-12-29 00:00:00|73.75|71.15|73.87|71.27|74.12|71.52|73.31|70.71|0
1640736300000|2021-12-29 00:05:00|73.9|71.3|73.56|70.96|73.9|71.3|73.31|70.71|0
1640736600000|2021-12-29 00:10:00|73.49|70.89|73.71|71.11|73.74|71.14|73.43|70.83|0
1640736900000|2021-12-29 00:15:00|73.68|71.08|73.86|71.26|73.98|71.38|73.68|71.08|0
1640737200000|2021-12-29 00:20:00|73.89|71.29|73.79|71.19|73.92|71.32|73.49|70.89|0
1640737500000|2021-12-29 00:25:00|73.76|71.16|73.85|71.25|74.04|71.44|73.73|71.13|0
1640737800000|2021-12-29 00:30:00|73.91|71.31|74.16|71.56|74.22|71.62|73.88|71.28|0
1640738100000|2021-12-29 00:35:00|74.13|71.53|74.16|71.56|74.22|71.62|74.07|71.47|0
1640738400000|2021-12-29 00:40:00|74.09|71.49|73.97|71.37|74.16|71.56|73.97|71.37|0
1640738700000|2021-12-29 00:45:00|73.91|71.31|73.84|71.24|73.97|71.37|73.78|71.18|0
1640739000000|2021-12-29 00:50:00|73.78|71.18|73.87|71.27|73.96|71.36|73.78|71.18|0
1640739300000|2021-12-29 00:55:00|73.9|71.3|73.46|70.86|73.9|71.3|73.46|70.86|0
1640739600000|2021-12-29 01:00:00|73.49|70.89|73.46|70.86|73.58|70.98|73.27|70.67|0
1640739900000|2021-12-29 01:05:00|73.4|70.8|73.33|70.73|73.4|70.8|73.15|70.55|0
1640740200000|2021-12-29 01:10:00|73.39|70.79|73.51|70.91|73.58|70.98|73.15|70.55|0
1640740500000|2021-12-29 01:15:00|73.48|70.88|74.07|71.47|74.2|71.6|73.39|70.79|0
1640740800000|2021-12-29 01:20:00|74.13|71.53|73.94|71.34|74.13|71.53|73.76|71.16|0
1640741100000|2021-12-29 01:25:00|73.91|71.31|73.88|71.28|73.94|71.34|73.69|71.09|0
1640741400000|2021-12-29 01:30:00|73.94|71.34|75.25|72.65|75.35|72.75|73.94|71.34|0
1640741700000|2021-12-29 01:35:00|75.22|72.62|75.12|72.52|75.31|72.71|74.87|72.27|0
1640742000000|2021-12-29 01:40:00|75.18|72.58|75.12|72.52|75.34|72.74|74.93|72.33|0
1640742300000|2021-12-29 01:45:00|75.09|72.49|75.11|72.51|75.37|72.77|75.05|72.45|0
1640742600000|2021-12-29 01:50:00|75.18|72.58|75.11|72.51|75.3|72.7|74.86|72.26|0
1640742900000|2021-12-29 01:55:00|75.05|72.45|75.87|73.27|75.99|73.39|75.05|72.45|0
1640743200000|2021-12-29 02:00:00|75.9|73.3|75.99|73.39|76.25|73.65|75.87|73.27|0
1640743500000|2021-12-29 02:05:00|76.02|73.42|75.8|73.2|76.18|73.58|75.8|73.2|0
1640743800000|2021-12-29 02:10:00|75.83|73.23|75.73|73.13|75.86|73.26|75.67|73.07|0
1640744100000|2021-12-29 02:15:00|75.67|73.07|75.79|73.19|75.79|73.19|75.54|72.94|0
1640744400000|2021-12-29 02:20:00|75.73|73.13|75.66|73.06|75.73|73.13|75.6|73|0
1640744700000|2021-12-29 02:25:00|75.63|73.03|75.66|73.06|75.91|73.31|75.59|72.99|0
1640745000000|2021-12-29 02:30:00|75.72|73.12|75.4|72.8|75.78|73.18|75.4|72.8|0
1640745300000|2021-12-29 02:35:00|75.34|72.74|74.96|72.36|75.46|72.86|74.89|72.29|0
1640745600000|2021-12-29 02:40:00|75.02|72.42|74.99|72.39|75.21|72.61|74.93|72.33|0
1640745900000|2021-12-29 02:45:00|75.02|72.42|75.08|72.48|75.2|72.6|74.95|72.35|0
1640746200000|2021-12-29 02:50:00|75.14|72.54|74.7|72.1|75.2|72.6|74.63|72.03|0
1640746500000|2021-12-29 02:55:00|74.63|72.03|74.57|71.97|74.82|72.22|74.57|71.97|0
1640746800000|2021-12-29 03:00:00|74.6|72|74.75|72.15|74.75|72.15|74.57|71.97|0
1640747100000|2021-12-29 03:05:00|74.72|72.12|74.56|71.96|74.75|72.15|74.5|71.9|0
1640747400000|2021-12-29 03:10:00|74.5|71.9|74.37|71.77|74.5|71.9|74.18|71.58|0
1640747700000|2021-12-29 03:15:00|74.4|71.8|74.55|71.95|74.62|72.02|74.37|71.77|0
1640748000000|2021-12-29 03:20:00|74.49|71.89|74.55|71.95|74.68|72.08|74.49|71.89|0
1640748300000|2021-12-29 03:25:00|74.61|72.01|74.86|72.26|75.05|72.45|74.58|71.98|0
1640748600000|2021-12-29 03:30:00|74.8|72.2|74.39|71.79|74.8|72.2|74.17|71.57|0
1640748900000|2021-12-29 03:35:00|74.36|71.76|74.48|71.88|74.54|71.94|74.36|71.76|0
1640749200000|2021-12-29 03:40:00|74.51|71.91|74.32|71.72|74.54|71.94|74.23|71.63|0
1640749500000|2021-12-29 03:45:00|74.35|71.75|74.32|71.72|74.41|71.81|74.16|71.56|0
1640749800000|2021-12-29 03:50:00|74.35|71.75|74.19|71.59|74.35|71.75|73.97|71.37|0
1640750100000|2021-12-29 03:55:00|74.16|71.56|74.22|71.62|74.4|71.8|74.16|71.56|0
1640750400000|2021-12-29 04:00:00|74.28|71.68|74.4|71.8|74.4|71.8|74.25|71.65|0
1640750700000|2021-12-29 04:05:00|74.46|71.86|74.33|71.73|74.46|71.86|74.21|71.61|0
1640751000000|2021-12-29 04:10:00|74.27|71.67|74.64|72.04|74.64|72.04|74.27|71.67|0
1640751300000|2021-12-29 04:15:00|74.58|71.98|74.51|71.91|74.64|72.04|74.51|71.91|0
1640751600000|2021-12-29 04:20:00|74.58|71.98|74.45|71.85|74.58|71.98|74.39|71.79|0
1640751900000|2021-12-29 04:25:00|74.51|71.91|74.57|71.97|74.64|72.04|74.39|71.79|0
1640752200000|2021-12-29 04:30:00|74.51|71.91|74.38|71.78|74.57|71.97|74.38|71.78|0
1640752500000|2021-12-29 04:35:00|74.35|71.75|74.44|71.84|74.47|71.87|74.25|71.65|0
1640752800000|2021-12-29 04:40:00|74.38|71.78|74.37|71.77|74.44|71.84|74.25|71.65|0
1640753100000|2021-12-29 04:45:00|74.31|71.71|74.43|71.83|74.43|71.83|74.31|71.71|0
1640753400000|2021-12-29 04:50:00|74.37|71.77|74.18|71.58|74.37|71.77|74.18|71.58|0
1640753700000|2021-12-29 04:55:00|74.21|71.61|74.24|71.64|74.3|71.7|74.18|71.58|0
1640754000000|2021-12-29 05:00:00|74.27|71.67|74.42|71.82|74.49|71.89|74.27|71.67|0
1640754300000|2021-12-29 05:05:00|74.36|71.76|74.23|71.63|74.42|71.82|74.17|71.57|0
1640754600000|2021-12-29 05:10:00|74.29|71.69|74.23|71.63|74.29|71.69|74.1|71.5|0
1640754900000|2021-12-29 05:15:00|74.17|71.57|74.04|71.44|74.17|71.57|73.98|71.38|0
1640755200000|2021-12-29 05:20:00|74.1|71.5|74.29|71.69|74.29|71.69|74.04|71.44|0
1640755500000|2021-12-29 05:25:00|74.28|71.68|74.78|72.18|74.78|72.18|74.28|71.68|0
1640755800000|2021-12-29 05:30:00|74.72|72.12|74.34|71.74|74.85|72.25|74.28|71.68|0
1640756100000|2021-12-29 05:35:00|74.31|71.71|73.47|70.87|74.34|71.74|73.47|70.87|0
1640756400000|2021-12-29 05:40:00|73.53|70.93|73.46|70.86|73.65|71.05|73.46|70.86|0
1640756700000|2021-12-29 05:45:00|73.4|70.8|73.27|70.67|73.46|70.86|73.21|70.61|0
1640757000000|2021-12-29 05:50:00|73.34|70.74|73.43|70.83|73.49|70.89|73.34|70.74|0
1640757300000|2021-12-29 05:55:00|73.4|70.8|73.55|70.95|73.64|71.04|73.39|70.79|0
1640757600000|2021-12-29 06:00:00|73.52|70.92|73.57|70.97|73.76|71.16|73.21|70.61|0
1640757900000|2021-12-29 06:05:00|73.61|71.01|73.76|71.16|73.88|71.28|73.57|70.97|0
1640758200000|2021-12-29 06:10:00|73.7|71.1|74.32|71.72|74.32|71.72|73.63|71.03|0
1640758500000|2021-12-29 06:15:00|74.25|71.65|74.19|71.59|74.29|71.69|74.07|71.47|0
1640758800000|2021-12-29 06:20:00|74.06|71.46|73.93|71.33|74.18|71.58|73.87|71.27|0
1640759100000|2021-12-29 06:25:00|73.97|71.37|73.93|71.33|74|71.4|73.87|71.27|0
1640759400000|2021-12-29 06:30:00|73.9|71.3|73.74|71.14|73.9|71.3|73.59|70.99|0
1640759700000|2021-12-29 06:35:00|73.77|71.17|73.74|71.14|73.86|71.26|73.61|71.01|0
1640760000000|2021-12-29 06:40:00|73.71|71.11|73.73|71.13|73.8|71.2|73.65|71.05|0
1640760300000|2021-12-29 06:45:00|73.71|71.11|73.73|71.13|73.8|71.2|73.67|71.07|0
1640760600000|2021-12-29 06:50:00|73.67|71.07|73.67|71.07|73.73|71.13|73.67|71.07|0
1640760900000|2021-12-29 06:55:00|73.6|71|73.6|71|73.66|71.06|73.48|70.88|0
1640761200000|2021-12-29 07:00:00|73.54|70.94|73.29|70.69|73.6|71|73.23|70.63|0
1640761500000|2021-12-29 07:05:00|73.23|70.63|73.35|70.75|73.41|70.81|73.1|70.5|0
1640761800000|2021-12-29 07:10:00|73.41|70.81|73.16|70.56|73.41|70.81|73.1|70.5|0
1640762100000|2021-12-29 07:15:00|73.1|70.5|73.41|70.81|73.89|71.29|72.97|70.37|0
1640762400000|2021-12-29 07:20:00|73.44|70.84|73.53|70.93|73.59|70.99|73.1|70.5|0
1640762700000|2021-12-29 07:25:00|73.59|70.99|73.59|70.99|73.72|71.12|73.56|70.96|0
1640763000000|2021-12-29 07:30:00|73.65|71.05|73.9|71.3|73.96|71.36|73.62|71.02|0
1640763300000|2021-12-29 07:35:00|73.93|71.33|73.65|71.05|73.96|71.36|73.65|71.05|0
1640763600000|2021-12-29 07:40:00|73.68|71.08|73.49|70.89|73.68|71.08|73.21|70.61|0
1640763900000|2021-12-29 07:45:00|73.52|70.92|73.33|70.73|73.52|70.92|73.15|70.55|0
1640764200000|2021-12-29 07:50:00|73.3|70.7|73.27|70.67|73.39|70.79|73.14|70.54|0
1640764500000|2021-12-29 07:55:00|73.2|70.6|73.08|70.48|73.33|70.73|72.89|70.29|0
1640764800000|2021-12-29 08:00:00|73.14|70.54|73.54|70.94|73.69|71.09|72.96|70.36|0
1640765100000|2021-12-29 08:05:00|73.33|71.33|73.24|71.24|73.39|71.39|72.77|70.77|0
1640765400000|2021-12-29 08:10:00|73.14|71.14|73.51|71.51|73.64|71.64|73.14|71.14|0
1640765700000|2021-12-29 08:15:00|73.57|71.57|73.57|71.57|73.63|71.63|73.08|71.08|0
1640766000000|2021-12-29 08:20:00|73.51|71.51|73.26|71.26|73.51|71.51|73.07|71.07|0
1640766300000|2021-12-29 08:25:00|73.32|71.32|73.25|71.25|73.32|71.32|73.01|71.01|0
1640766600000|2021-12-29 08:30:00|73.31|71.31|72.94|70.94|73.56|71.56|72.82|70.82|0
1640766900000|2021-12-29 08:35:00|72.88|70.88|72.85|70.85|73|71|72.81|70.81|0
1640767200000|2021-12-29 08:40:00|72.88|70.88|72.75|70.75|72.94|70.94|72.69|70.69|0
1640767500000|2021-12-29 08:45:00|72.81|70.81|72.81|70.81|72.93|70.93|72.62|70.62|0
1640767800000|2021-12-29 08:50:00|72.75|70.75|73.05|71.05|73.11|71.11|72.68|70.68|0
1640768100000|2021-12-29 08:55:00|73.11|71.11|73.05|71.05|73.11|71.11|72.8|70.8|0
1640768400000|2021-12-29 09:00:00|73.11|71.11|72.67|70.67|73.11|71.11|72.61|70.61|0
1640768700000|2021-12-29 09:05:00|72.61|70.61|73.16|71.16|73.29|71.29|72.61|70.61|0
1640769000000|2021-12-29 09:10:00|73.2|71.2|73.22|71.22|73.22|71.22|72.98|70.98|0
1640769300000|2021-12-29 09:15:00|73.29|71.29|73.28|71.28|73.35|71.35|73.22|71.22|0
1640769600000|2021-12-29 09:20:00|73.31|71.31|73.28|71.28|73.47|71.47|73.25|71.25|0
1640769900000|2021-12-29 09:25:00|73.4|71.4|72.9|70.9|73.4|71.4|72.9|70.9|0
1640770200000|2021-12-29 09:30:00|72.97|70.97|72.96|70.96|73.03|71.03|72.81|70.81|0
1640770500000|2021-12-29 09:35:00|72.9|70.9|72.9|70.9|72.96|70.96|72.84|70.84|0
1640770800000|2021-12-29 09:40:00|72.96|70.96|72.9|70.9|72.96|70.96|72.71|70.71|0
1640771100000|2021-12-29 09:45:00|72.89|70.89|72.89|70.89|72.96|70.96|72.83|70.83|0
1640771400000|2021-12-29 09:50:00|72.83|70.83|72.89|70.89|73.01|71.01|72.77|70.77|0
1640771700000|2021-12-29 09:55:00|72.86|70.86|72.76|70.76|72.95|70.95|72.76|70.76|0
1640772000000|2021-12-29 10:00:00|72.82|70.82|72.64|70.64|72.82|70.82|72.39|70.39|0
1640772300000|2021-12-29 10:05:00|72.67|70.67|72.88|70.88|72.94|70.94|72.45|70.45|0
1640772600000|2021-12-29 10:10:00|72.94|70.94|73|71|73.06|71.06|72.88|70.88|0
1640772900000|2021-12-29 10:15:00|73.03|71.03|73.06|71.06|73.18|71.18|72.87|70.87|0
1640773200000|2021-12-29 10:20:00|73|71|73.18|71.18|73.3|71.3|72.93|70.93|0
1640773500000|2021-12-29 10:25:00|73.21|71.21|73.05|71.05|73.24|71.24|72.99|70.99|0
1640773800000|2021-12-29 10:30:00|73.08|71.08|73.11|71.11|73.17|71.17|73.05|71.05|0
1640774100000|2021-12-29 10:35:00|73.14|71.14|73.23|71.23|73.29|71.29|73.11|71.11|0
1640774400000|2021-12-29 10:40:00|73.11|71.11|73.04|71.04|73.17|71.17|72.98|70.98|0
1640774700000|2021-12-29 10:45:00|72.86|70.86|72.95|70.95|73.04|71.04|72.79|70.79|0
1640775000000|2021-12-29 10:50:00|72.91|70.91|73.53|71.53|73.59|71.59|72.91|70.91|0
1640775300000|2021-12-29 10:55:00|73.5|71.5|73.16|71.16|73.5|71.5|73.09|71.09|0
1640775600000|2021-12-29 11:00:00|73.71|71.71|73.62|71.62|73.74|71.74|73.46|71.46|0
1640775900000|2021-12-29 11:05:00|73.65|71.65|74.02|72.02|74.14|72.14|73.65|71.65|0
1640776200000|2021-12-29 11:10:00|74.08|72.08|73.89|71.89|74.08|72.08|73.77|71.77|0
1640776500000|2021-12-29 11:15:00|73.86|71.86|74.2|72.2|74.26|72.26|73.86|71.86|0
1640776800000|2021-12-29 11:20:00|74.26|72.26|73.95|71.95|74.39|72.39|73.95|71.95|0
1640777100000|2021-12-29 11:25:00|73.92|71.92|74.44|72.44|74.44|72.44|73.82|71.82|0
1640777400000|2021-12-29 11:30:00|74.51|72.51|74.19|72.19|74.51|72.51|74.19|72.19|0
1640777700000|2021-12-29 11:35:00|74.25|72.25|74.31|72.31|74.44|72.44|74.25|72.25|0
1640778000000|2021-12-29 11:40:00|74.28|72.28|74.31|72.31|74.31|72.31|74.18|72.18|0
1640778300000|2021-12-29 11:45:00|74.37|72.37|74.72|72.72|74.72|72.72|74.31|72.31|0
1640778600000|2021-12-29 11:50:00|74.79|72.79|74.78|72.78|74.79|72.79|74.66|72.66|0
1640778900000|2021-12-29 11:55:00|74.84|72.84|74.53|72.53|74.91|72.91|74.53|72.53|0
1640779200000|2021-12-29 12:00:00|74.59|72.59|74.78|72.78|74.84|72.84|74.53|72.53|0
1640779500000|2021-12-29 12:05:00|74.84|72.84|75.28|73.28|75.34|73.34|74.77|72.77|0
1640779800000|2021-12-29 12:10:00|75.34|73.34|75.08|73.08|75.46|73.46|74.96|72.96|0
1640780100000|2021-12-29 12:15:00|75.15|73.15|74.89|72.89|75.15|73.15|74.83|72.83|0
1640780400000|2021-12-29 12:20:00|74.86|72.86|74.83|72.83|75.14|73.14|74.76|72.76|0
1640780700000|2021-12-29 12:25:00|74.89|72.89|74.57|72.57|74.89|72.89|74.57|72.57|0
1640781000000|2021-12-29 12:30:00|74.63|72.63|75.13|73.13|75.2|73.2|74.63|72.63|0
1640781300000|2021-12-29 12:35:00|75.1|73.1|74.82|72.82|75.13|73.13|74.63|72.63|0
1640781600000|2021-12-29 12:40:00|74.88|72.88|74.75|72.75|74.88|72.88|74.69|72.69|0
1640781900000|2021-12-29 12:45:00|74.81|72.81|75|73|75.19|73.19|74.81|72.81|0
1640782200000|2021-12-29 12:50:00|75.06|73.06|75.06|73.06|75.12|73.12|74.87|72.87|0
1640782500000|2021-12-29 12:55:00|75.12|73.12|75.43|73.43|75.5|73.5|75.06|73.06|0
1640782800000|2021-12-29 13:00:00|75.31|73.31|75.62|73.62|75.68|73.68|75.24|73.24|0
1640783100000|2021-12-29 13:05:00|75.49|73.49|75.3|73.3|75.56|73.56|75.24|73.24|0
1640783400000|2021-12-29 13:10:00|75.24|73.24|75.17|73.17|75.3|73.3|74.98|72.98|0
1640783700000|2021-12-29 13:15:00|75.11|73.11|75.04|73.04|75.17|73.17|74.98|72.98|0
1640784000000|2021-12-29 13:20:00|75.1|73.1|75.61|73.61|75.67|73.67|75.04|73.04|0
1640784300000|2021-12-29 13:25:00|75.54|73.54|75.36|73.36|75.92|73.92|74.36|72.36|0
1640784600000|2021-12-29 13:30:00|75.17|73.17|75.16|73.16|75.29|73.29|74.75|72.75|0
1640784900000|2021-12-29 13:35:00|75.1|73.1|75.8|73.8|75.8|73.8|75.1|73.1|0
1640785200000|2021-12-29 13:40:00|75.67|73.67|75.47|73.47|75.73|73.73|75.22|73.22|0
1640785500000|2021-12-29 13:45:00|75.6|73.6|75.15|73.15|75.6|73.6|75.09|73.09|0
1640785800000|2021-12-29 13:50:00|75.22|73.22|74.83|72.83|75.34|73.34|74.65|72.65|0
1640786100000|2021-12-29 13:55:00|74.77|72.77|74.71|72.71|74.96|72.96|74.58|72.58|0
1640786400000|2021-12-29 14:00:00|74.7|72.7|73.82|71.82|74.77|72.77|73.76|71.76|0
1640786700000|2021-12-29 14:05:00|73.86|71.86|73.7|71.7|74.14|72.14|73.57|71.57|0
1640787000000|2021-12-29 14:10:00|73.63|71.63|73.75|71.75|73.94|71.94|73.57|71.57|0
1640787300000|2021-12-29 14:15:00|73.63|71.63|73.63|71.63|74|72|73.44|71.44|0
1640787600000|2021-12-29 14:20:00|73.69|71.69|74|72|74|72|73.69|71.69|0
1640787900000|2021-12-29 14:25:00|74.06|72.06|74.43|72.43|74.43|72.43|73.81|71.81|0
1640788200000|2021-12-29 14:30:00|74.18|72.18|73.34|71.34|74.37|72.37|73.12|71.12|0
1640788500000|2021-12-29 14:35:00|73.37|71.37|72.99|70.99|73.68|71.68|72.75|70.75|0
1640788800000|2021-12-29 14:40:00|72.87|70.87|73.49|71.49|73.55|71.55|71.64|69.64|0
1640789100000|2021-12-29 14:45:00|73.42|71.42|72.92|70.92|74.11|72.11|72.74|70.74|0
1640789400000|2021-12-29 14:50:00|72.99|70.99|72.24|70.24|73.23|71.23|72|70|0
1640789700000|2021-12-29 14:55:00|72.31|70.31|72.98|70.98|73.48|71.48|72.24|70.24|0
1640790000000|2021-12-29 15:00:00|72.73|70.73|73.41|71.41|73.54|71.54|72.67|70.67|0
1640790300000|2021-12-29 15:05:00|73.47|71.47|73.16|71.16|73.85|71.85|72.91|70.91|0
1640790600000|2021-12-29 15:10:00|73.22|71.22|75.73|73.73|76.12|74.12|72.91|70.91|0
1640790900000|2021-12-29 15:15:00|75.8|73.8|75.35|73.35|77.02|75.02|75.1|73.1|0
1640791200000|2021-12-29 15:20:00|75.48|73.48|74.46|72.46|75.6|73.6|74.46|72.46|0
1640791500000|2021-12-29 15:25:00|74.65|72.65|75.28|73.28|75.53|73.53|74.52|72.52|0
1640791800000|2021-12-29 15:30:00|75.22|73.22|74.58|72.58|75.72|73.72|74.58|72.58|0
1640792100000|2021-12-29 15:35:00|74.71|72.71|74.89|72.89|75.27|73.27|74.64|72.64|0
1640792400000|2021-12-29 15:40:00|75.02|73.02|73.76|71.76|75.15|73.15|73.39|71.39|0
1640792700000|2021-12-29 15:45:00|73.95|71.95|73.63|71.63|73.95|71.95|73.32|71.32|0
1640793000000|2021-12-29 15:50:00|73.6|71.6|73.44|71.44|74.25|72.25|73.44|71.44|0
1640793300000|2021-12-29 15:55:00|73.5|71.5|73.81|71.81|74.06|72.06|73.44|71.44|0
1640793600000|2021-12-29 16:00:00|73.87|71.87|72.03|70.03|74.12|72.12|71.97|69.97|0
1640793900000|2021-12-29 16:05:00|72.09|70.09|72.39|70.39|72.46|70.46|71.9|69.9|0
1640794200000|2021-12-29 16:10:00|72.46|70.46|73.33|71.33|73.39|71.39|72.46|70.46|0
1640794500000|2021-12-29 16:15:00|73.26|71.26|72.82|70.82|73.26|71.26|72.76|70.76|0
1640794800000|2021-12-29 16:20:00|72.7|70.7|73.01|71.01|73.01|71.01|72.45|70.45|0
1640795100000|2021-12-29 16:25:00|73.07|71.07|73.69|71.69|73.82|71.82|72.94|70.94|0
1640795400000|2021-12-29 16:30:00|73.76|71.76|73.63|71.63|74.32|72.32|73.5|71.5|0
1640795700000|2021-12-29 16:35:00|73.56|71.56|73.81|71.81|74.07|72.07|73.38|71.38|0
1640796000000|2021-12-29 16:40:00|73.88|71.88|73.62|71.62|74.06|72.06|73.37|71.37|0
1640796300000|2021-12-29 16:45:00|73.56|71.56|73.3|71.3|73.87|71.87|73.18|71.18|0
1640796600000|2021-12-29 16:50:00|73.37|71.37|73.93|71.93|73.93|71.93|73.11|71.11|0
1640796900000|2021-12-29 16:55:00|73.99|71.99|73.99|71.99|74.18|72.18|73.49|71.49|0
1640797200000|2021-12-29 17:00:00|74.05|72.05|73.92|71.92|74.43|72.43|73.8|71.8|0
1640797500000|2021-12-29 17:05:00|73.99|71.99|73.51|71.51|73.99|71.99|72.95|70.95|0
1640797800000|2021-12-29 17:10:00|73.58|71.58|73.7|71.7|73.83|71.83|73.32|71.32|0
1640798100000|2021-12-29 17:15:00|73.76|71.76|73.63|71.63|74.01|72.01|73.51|71.51|0
1640798400000|2021-12-29 17:20:00|73.57|71.57|73.76|71.76|73.76|71.76|73.38|71.38|0
1640798700000|2021-12-29 17:25:00|73.82|71.82|74.01|72.01|74.13|72.13|73.69|71.69|0
1640799000000|2021-12-29 17:30:00|73.98|71.98|73.88|71.88|74.26|72.26|73.88|71.88|0
1640799300000|2021-12-29 17:35:00|73.81|71.81|73.05|71.05|73.81|71.81|73.05|71.05|0
1640799600000|2021-12-29 17:40:00|73.12|71.12|73.24|71.24|73.27|71.27|73.05|71.05|0
1640799900000|2021-12-29 17:45:00|73.27|71.27|73.3|71.3|73.62|71.62|73.24|71.24|0
1640800200000|2021-12-29 17:50:00|73.36|71.36|73.04|71.04|73.36|71.36|72.98|70.98|0
1640800500000|2021-12-29 17:55:00|72.98|70.98|72.79|70.79|73.04|71.04|72.73|70.73|0
1640800800000|2021-12-29 18:00:00|72.73|70.73|72.16|70.16|72.85|70.85|72.16|70.16|0
1640801100000|2021-12-29 18:05:00|72.22|70.22|71.97|69.97|72.29|70.29|71.94|69.94|0
1640801400000|2021-12-29 18:10:00|72.03|70.03|72.03|70.03|72.34|70.34|72.03|70.03|0
1640801700000|2021-12-29 18:15:00|72.09|70.09|72.09|70.09|72.34|70.34|72.03|70.03|0
1640802000000|2021-12-29 18:20:00|72.15|70.15|72.71|70.71|72.77|70.77|72.15|70.15|0
1640802300000|2021-12-29 18:25:00|72.65|70.65|72.77|70.77|72.83|70.83|72.52|70.52|0
1640802600000|2021-12-29 18:30:00|72.71|70.71|72.52|70.52|72.77|70.77|72.21|70.21|0
1640802900000|2021-12-29 18:35:00|72.45|70.45|72.89|70.89|73.08|71.08|72.39|70.39|0
1640803200000|2021-12-29 18:40:00|72.83|70.83|71.87|69.87|72.83|70.83|71.87|69.87|0
1640803500000|2021-12-29 18:45:00|71.81|69.81|71.8|69.8|71.99|69.99|71.68|69.68|0
1640803800000|2021-12-29 18:50:00|71.86|69.86|71.3|69.3|72.05|70.05|71.3|69.3|0
1640804100000|2021-12-29 18:55:00|71.36|69.36|70.99|68.99|71.49|69.49|70.75|68.75|0
1640804400000|2021-12-29 19:00:00|71.05|69.05|71.23|69.23|71.36|69.36|71.05|69.05|0
1640804700000|2021-12-29 19:05:00|71.17|69.17|71.11|69.11|71.23|69.23|71.05|69.05|0
1640805000000|2021-12-29 19:10:00|71.05|69.05|70.55|68.55|71.11|69.11|70.55|68.55|0
1640805300000|2021-12-29 19:15:00|70.61|68.61|70.55|68.55|70.8|68.8|70.49|68.49|0
1640805600000|2021-12-29 19:20:00|70.61|68.61|70.79|68.79|70.79|68.79|70.42|68.42|0
1640805900000|2021-12-29 19:25:00|70.85|68.85|70.6|68.6|70.85|68.85|70.48|68.48|0
1640806200000|2021-12-29 19:30:00|70.66|68.66|70.42|68.42|70.66|68.66|70.36|68.36|0
1640806500000|2021-12-29 19:35:00|70.35|68.35|70.35|68.35|70.48|68.48|70.17|68.17|0
1640806800000|2021-12-29 19:40:00|70.32|68.32|70.59|68.59|70.84|68.84|70.32|68.32|0
1640807100000|2021-12-29 19:45:00|70.53|68.53|70.53|68.53|70.65|68.65|70.53|68.53|0
1640807400000|2021-12-29 19:50:00|70.47|68.47|70.1|68.1|70.53|68.53|69.98|67.98|0
1640807700000|2021-12-29 19:55:00|70.16|68.16|69.97|67.97|70.16|68.16|69.91|67.91|0
1640808000000|2021-12-29 20:00:00|70.03|68.03|70.15|68.15|70.52|68.52|70.03|68.03|0
1640808300000|2021-12-29 20:05:00|70.21|68.21|69.72|67.72|70.34|68.34|69.72|67.72|0
1640808600000|2021-12-29 20:10:00|69.78|67.78|69.78|67.78|69.9|67.9|69.6|67.6|0
1640808900000|2021-12-29 20:15:00|69.84|67.84|69.35|67.35|69.96|67.96|69.23|67.23|0
1640809200000|2021-12-29 20:20:00|69.41|67.41|69.53|67.53|69.78|67.78|69.35|67.35|0
1640809500000|2021-12-29 20:25:00|69.5|67.5|69.17|67.17|69.59|67.59|69.11|67.11|0
1640809800000|2021-12-29 20:30:00|69.11|67.11|68.32|66.32|69.17|67.17|68.2|66.2|0
1640810100000|2021-12-29 20:35:00|67.63|65.63|67.99|65.99|68.11|66.11|67.45|65.45|0
1640810400000|2021-12-29 20:40:00|67.93|65.93|68.04|66.04|68.22|66.22|67.63|65.63|0
1640810700000|2021-12-29 20:45:00|68.1|66.1|67.44|65.44|68.1|66.1|67.21|65.21|0
1640811000000|2021-12-29 20:50:00|67.15|65.15|68.16|66.16|68.22|66.22|67.09|65.09|0
1640811300000|2021-12-29 20:55:00|68.22|66.22|69.6|67.6|69.6|67.6|68.22|66.22|0
1640811600000|2021-12-29 21:00:00|69.54|67.54|69.3|67.3|69.66|67.66|69.12|67.12|0
1640811900000|2021-12-29 21:05:00|69.24|67.24|69.11|67.11|69.3|67.3|68.87|66.87|0
1640812200000|2021-12-29 21:10:00|69.17|67.17|69.9|67.9|69.9|67.9|69.17|67.17|0
1640812500000|2021-12-29 21:15:00|70.08|67.48|69.89|67.29|70.17|67.57|69.89|67.29|0
1640812800000|2021-12-29 21:20:00|69.95|67.35|69.89|67.29|69.95|67.35|69.77|67.17|0
1640813100000|2021-12-29 21:25:00|69.83|67.23|70.01|67.41|70.01|67.41|69.76|67.16|0
1640813400000|2021-12-29 21:30:00|69.95|67.35|69.94|67.34|70.01|67.41|69.88|67.28|0
1640813700000|2021-12-29 21:35:00|70|67.4|69.94|67.34|70|67.4|69.82|67.22|0
1640814000000|2021-12-29 21:40:00|70|67.4|70|67.4|70.12|67.52|69.94|67.34|0
1640814300000|2021-12-29 21:45:00|69.94|67.34|69.99|67.39|70.06|67.46|69.93|67.33|0
1640814600000|2021-12-29 21:50:00|69.93|67.33|70.17|67.57|70.18|67.58|69.93|67.33|0
1640814900000|2021-12-29 21:55:00|70.24|67.64|70.05|67.45|70.24|67.64|69.96|67.36|0
1640815200000|2021-12-29 22:00:00|69.96|67.36|69.92|67.32|69.97|67.37|69.91|67.31|0
1640815500000|2021-12-29 22:05:00|69.96|67.36|69.87|67.27|69.96|67.36|69.86|67.26|0
1640816100000|2021-12-29 22:15:00|69.89|67.29|69.85|67.25|69.89|67.29|69.85|67.25|0
1640816400000|2021-12-29 22:20:00|69.81|67.21|69.81|67.21|69.81|67.21|69.79|67.19|0
1640816700000|2021-12-29 22:25:00|69.8|67.2|69.8|67.2|69.8|67.2|69.79|67.19|0
1640817000000|2021-12-29 22:30:00|69.79|67.19|69.79|67.19|69.79|67.19|69.79|67.19|0
1640817300000|2021-12-29 22:35:00|69.8|67.2|69.88|67.28|69.89|67.29|69.78|67.18|0
1640817600000|2021-12-29 22:40:00|69.89|67.29|69.85|67.25|69.89|67.29|69.85|67.25|0
1640817900000|2021-12-29 22:45:00|69.84|67.24|69.91|67.31|69.97|67.37|69.84|67.24|0
1640818200000|2021-12-29 22:50:00|69.89|67.29|69.91|67.31|69.91|67.31|69.84|67.24|0
1640818500000|2021-12-29 22:55:00|69.87|67.27|69.91|67.31|69.91|67.31|69.87|67.27|0
1640818800000|2021-12-29 23:00:00|69.68|67.08|71.02|68.42|71.02|68.42|69.34|66.74|0
1640819100000|2021-12-29 23:05:00|71.05|68.45|70.68|68.08|71.05|68.45|70.68|68.08|0
1640819400000|2021-12-29 23:10:00|70.65|68.05|70.68|68.08|70.74|68.14|70.49|67.89|0
1640819700000|2021-12-29 23:15:00|70.61|68.01|70.98|68.38|70.98|68.38|70.55|67.95|0
1640820000000|2021-12-29 23:20:00|70.67|68.07|70.92|68.32|71.04|68.44|70.67|68.07|0
1640820300000|2021-12-29 23:25:00|70.85|68.25|71.07|68.47|71.22|68.62|70.85|68.25|0
1640820600000|2021-12-29 23:30:00|71.04|68.44|70.91|68.31|71.1|68.5|70.79|68.19|0
1640820900000|2021-12-29 23:35:00|70.97|68.37|70.66|68.06|71|68.4|70.6|68|0
1640821200000|2021-12-29 23:40:00|70.6|68|70.53|67.93|70.78|68.18|70.53|67.93|0
1640821500000|2021-12-29 23:45:00|70.57|67.97|70.59|67.99|70.65|68.05|70.29|67.69|0
1640821800000|2021-12-29 23:50:00|70.65|68.05|70.84|68.24|70.9|68.3|70.56|67.96|0
1640822100000|2021-12-29 23:55:00|70.81|68.21|70.77|68.17|70.83|68.23|70.47|67.87|0
1640822400000|2021-12-30 00:00:00|70.83|68.23|70.95|68.35|71.14|68.54|70.71|68.11|0
1640822700000|2021-12-30 00:05:00|71.01|68.41|71.01|68.41|71.14|68.54|70.92|68.32|0
1640823000000|2021-12-30 00:10:00|70.95|68.35|71.44|68.84|71.63|69.03|70.95|68.35|0
1640823300000|2021-12-30 00:15:00|71.5|68.9|71.5|68.9|71.94|69.34|71.44|68.84|0
1640823600000|2021-12-30 00:20:00|71.47|68.87|71.28|68.68|71.56|68.96|71.19|68.59|0
1640823900000|2021-12-30 00:25:00|71.25|68.65|71.31|68.71|71.43|68.83|71.12|68.52|0
1640824200000|2021-12-30 00:30:00|71.37|68.77|71.03|68.43|71.43|68.83|70.94|68.34|0
1640824500000|2021-12-30 00:35:00|71.06|68.46|70.81|68.21|71.09|68.49|70.81|68.21|0
1640824800000|2021-12-30 00:40:00|70.87|68.27|70.96|68.36|70.99|68.39|70.81|68.21|0
1640825100000|2021-12-30 00:45:00|70.93|68.33|70.8|68.2|71.11|68.51|70.8|68.2|0
1640825400000|2021-12-30 00:50:00|70.86|68.26|70.74|68.14|70.99|68.39|70.74|68.14|0
1640825700000|2021-12-30 00:55:00|70.8|68.2|70.73|68.13|70.86|68.26|70.67|68.07|0
1640826000000|2021-12-30 01:00:00|70.7|68.1|71.04|68.44|71.04|68.44|70.67|68.07|0
1640826300000|2021-12-30 01:05:00|70.98|68.38|70.91|68.31|71.04|68.44|70.79|68.19|0
1640826600000|2021-12-30 01:10:00|70.85|68.25|70.42|67.82|70.91|68.31|70.36|67.76|0
1640826900000|2021-12-30 01:15:00|70.36|67.76|70.05|67.45|70.45|67.85|70.05|67.45|0
1640827200000|2021-12-30 01:20:00|70.11|67.51|70.35|67.75|70.66|68.06|70.11|67.51|0
1640827500000|2021-12-30 01:25:00|70.29|67.69|70.28|67.68|70.35|67.75|70.16|67.56|0
1640827800000|2021-12-30 01:30:00|70.16|67.56|70.22|67.62|70.38|67.78|70.04|67.44|0
1640828100000|2021-12-30 01:35:00|70.34|67.74|69.79|67.19|70.37|67.77|69.73|67.13|0
1640828400000|2021-12-30 01:40:00|69.73|67.13|69.73|67.13|69.97|67.37|69.66|67.06|0
1640828700000|2021-12-30 01:45:00|69.66|67.06|69.72|67.12|69.85|67.25|69.6|67|0
1640829000000|2021-12-30 01:50:00|69.78|67.18|69.78|67.18|69.9|67.3|69.72|67.12|0
1640829300000|2021-12-30 01:55:00|69.72|67.12|69.78|67.18|69.9|67.3|69.72|67.12|0
1640829600000|2021-12-30 02:00:00|69.72|67.12|69.35|66.75|69.84|67.24|69.29|66.69|0
1640829900000|2021-12-30 02:05:00|69.41|66.81|69.53|66.93|69.53|66.93|69.41|66.81|0
1640830200000|2021-12-30 02:10:00|69.59|66.99|70.01|67.41|70.01|67.41|69.59|66.99|0
1640830500000|2021-12-30 02:15:00|69.95|67.35|69.95|67.35|70.01|67.41|69.83|67.23|0
1640830800000|2021-12-30 02:20:00|69.92|67.32|69.88|67.28|70.07|67.47|69.82|67.22|0
1640831100000|2021-12-30 02:25:00|69.82|67.22|69.91|67.31|69.94|67.34|69.82|67.22|0
1640831400000|2021-12-30 02:30:00|69.88|67.28|69.82|67.22|70.06|67.46|69.76|67.16|0
1640831700000|2021-12-30 02:35:00|69.88|67.28|69.87|67.27|70.06|67.46|69.87|67.27|0
1640832000000|2021-12-30 02:40:00|69.93|67.33|69.93|67.33|70.18|67.58|69.87|67.27|0
1640832300000|2021-12-30 02:45:00|69.99|67.39|69.87|67.27|69.99|67.39|69.81|67.21|0
1640832600000|2021-12-30 02:50:00|69.81|67.21|70.11|67.51|70.17|67.57|69.81|67.21|0
1640832900000|2021-12-30 02:55:00|70.17|67.57|70.17|67.57|70.35|67.75|70.11|67.51|0
1640833200000|2021-12-30 03:00:00|70.23|67.63|69.95|67.35|70.29|67.69|69.92|67.32|0
1640833500000|2021-12-30 03:05:00|69.98|67.38|70.04|67.44|70.1|67.5|69.92|67.32|0
1640833800000|2021-12-30 03:10:00|70.07|67.47|70.28|67.68|70.34|67.74|70.04|67.44|0
1640834100000|2021-12-30 03:15:00|70.22|67.62|70.22|67.62|70.34|67.74|70.16|67.56|0
1640834400000|2021-12-30 03:20:00|70.28|67.68|70.21|67.61|70.34|67.74|70.21|67.61|0
1640834700000|2021-12-30 03:25:00|70.27|67.67|70.52|67.92|70.52|67.92|70.27|67.67|0
1640835000000|2021-12-30 03:30:00|70.45|67.85|70.51|67.91|70.54|67.94|70.39|67.79|0
1640835300000|2021-12-30 03:35:00|70.45|67.85|70.45|67.85|70.51|67.91|70.45|67.85|0
1640835600000|2021-12-30 03:40:00|70.39|67.79|70.38|67.78|70.39|67.79|70.32|67.72|0
1640835900000|2021-12-30 03:45:00|70.32|67.72|70.44|67.84|70.44|67.84|70.26|67.66|0
1640836200000|2021-12-30 03:50:00|70.38|67.78|70.44|67.84|70.5|67.9|70.38|67.78|0
1640836500000|2021-12-30 03:55:00|70.38|67.78|70.5|67.9|70.5|67.9|70.38|67.78|0
1640836800000|2021-12-30 04:00:00|70.47|67.87|70.49|67.89|70.56|67.96|70.43|67.83|0
1640837100000|2021-12-30 04:05:00|70.53|67.93|70.37|67.77|70.53|67.93|70.37|67.77|0
1640837400000|2021-12-30 04:10:00|70.31|67.71|70.3|67.7|70.31|67.71|70.24|67.64|0
1640837700000|2021-12-30 04:15:00|70.27|67.67|70.12|67.52|70.3|67.7|70.06|67.46|0
1640838000000|2021-12-30 04:20:00|70.06|67.46|70.11|67.51|70.12|67.52|69.99|67.39|0
1640838300000|2021-12-30 04:25:00|70.17|67.57|70.14|67.54|70.23|67.63|70.05|67.45|0
1640838600000|2021-12-30 04:30:00|70.11|67.51|70.29|67.69|70.35|67.75|70.11|67.51|0
1640838900000|2021-12-30 04:35:00|70.23|67.63|70.35|67.75|70.35|67.75|70.23|67.63|0
1640839200000|2021-12-30 04:40:00|70.29|67.69|70.22|67.62|70.29|67.69|70.16|67.56|0
1640839500000|2021-12-30 04:45:00|70.25|67.65|70.04|67.44|70.32|67.72|70.04|67.44|0
1640839800000|2021-12-30 04:50:00|70.1|67.5|70.09|67.49|70.28|67.68|69.97|67.37|0
1640840100000|2021-12-30 04:55:00|70.16|67.56|69.97|67.37|70.16|67.56|69.91|67.31|0
1640840400000|2021-12-30 05:00:00|69.94|67.34|69.78|67.18|69.97|67.37|69.78|67.18|0
1640840700000|2021-12-30 05:05:00|69.84|67.24|69.96|67.36|70.09|67.49|69.84|67.24|0
1640841000000|2021-12-30 05:10:00|69.9|67.3|70.08|67.48|70.08|67.48|69.9|67.3|0
1640841300000|2021-12-30 05:15:00|70.02|67.42|70.02|67.42|70.08|67.48|69.9|67.3|0
1640841600000|2021-12-30 05:20:00|70.05|67.45|70.01|67.41|70.14|67.54|69.95|67.35|0
1640841900000|2021-12-30 05:25:00|70.08|67.48|70.13|67.53|70.26|67.66|70.01|67.41|0
1640842200000|2021-12-30 05:30:00|70.17|67.57|70.25|67.65|70.44|67.84|70.17|67.57|0
1640842500000|2021-12-30 05:35:00|70.31|67.71|70.25|67.65|70.44|67.84|70.13|67.53|0
1640842800000|2021-12-30 05:40:00|70.28|67.68|70.4|67.8|70.49|67.89|70.25|67.65|0
1640843100000|2021-12-30 05:45:00|70.43|67.83|70.3|67.7|70.43|67.83|70.25|67.65|0
1640843400000|2021-12-30 05:50:00|70.37|67.77|70.3|67.7|70.49|67.89|70.3|67.7|0
1640843700000|2021-12-30 05:55:00|70.36|67.76|70.73|68.13|70.79|68.19|70.3|67.7|0
1640844000000|2021-12-30 06:00:00|70.79|68.19|70.66|68.06|70.79|68.19|70.42|67.82|0
1640844300000|2021-12-30 06:05:00|70.7|68.1|70.17|67.57|70.82|68.22|70.05|67.45|0
1640844600000|2021-12-30 06:10:00|70.2|67.6|69.83|67.23|70.23|67.63|69.77|67.17|0
1640844900000|2021-12-30 06:15:00|69.86|67.26|69.98|67.38|70.1|67.5|69.86|67.26|0
1640845200000|2021-12-30 06:20:00|70.01|67.41|70.01|67.41|70.16|67.56|69.95|67.35|0
1640845500000|2021-12-30 06:25:00|70.04|67.44|70.16|67.56|70.22|67.62|69.98|67.38|0
1640845800000|2021-12-30 06:30:00|70.1|67.5|70.15|67.55|70.28|67.68|70.09|67.49|0
1640846100000|2021-12-30 06:35:00|70.19|67.59|70.03|67.43|70.22|67.62|69.97|67.37|0
1640846400000|2021-12-30 06:40:00|70.09|67.49|70.03|67.43|70.09|67.49|70|67.4|0
1640846700000|2021-12-30 06:45:00|70.09|67.49|70.08|67.48|70.21|67.61|70.02|67.42|0
1640847000000|2021-12-30 06:50:00|70.11|67.51|69.84|67.24|70.11|67.51|69.84|67.24|0
1640847300000|2021-12-30 06:55:00|69.77|67.17|69.83|67.23|69.96|67.36|69.77|67.17|0
1640847600000|2021-12-30 07:00:00|69.77|67.17|69.95|67.35|70.01|67.41|69.71|67.11|0
1640847900000|2021-12-30 07:05:00|69.98|67.38|70.19|67.59|70.25|67.65|69.83|67.23|0
1640848200000|2021-12-30 07:10:00|70.16|67.56|70.37|67.77|70.44|67.84|70.13|67.53|0
1640848500000|2021-12-30 07:15:00|70.31|67.71|70.25|67.65|70.5|67.9|70.22|67.62|0
1640848800000|2021-12-30 07:20:00|70.19|67.59|70|67.4|70.37|67.77|69.94|67.34|0
1640849100000|2021-12-30 07:25:00|69.97|67.37|69.69|67.09|70|67.4|69.69|67.09|0
1640849400000|2021-12-30 07:30:00|69.63|67.03|69.02|66.42|69.63|67.03|68.9|66.3|0
1640849700000|2021-12-30 07:35:00|69.08|66.48|69.38|66.78|69.44|66.84|69.02|66.42|0
1640850000000|2021-12-30 07:40:00|69.32|66.72|69.62|67.02|69.68|67.08|69.32|66.72|0
1640850300000|2021-12-30 07:45:00|69.65|67.05|69.74|67.14|69.8|67.2|69.62|67.02|0
1640850600000|2021-12-30 07:50:00|69.8|67.2|69.98|67.38|70.04|67.44|69.8|67.2|0
1640850900000|2021-12-30 07:55:00|69.92|67.32|70.49|67.89|70.52|67.92|69.79|67.19|0
1640851200000|2021-12-30 08:00:00|70.31|67.71|70.24|67.64|70.43|67.83|70|67.4|0
1640851500000|2021-12-30 08:05:00|70.06|68.06|69.7|67.7|70.31|68.31|69.63|67.63|0
1640851800000|2021-12-30 08:10:00|69.76|67.76|69.81|67.81|69.97|67.97|69.69|67.69|0
1640852100000|2021-12-30 08:15:00|69.88|67.88|69.63|67.63|69.88|67.88|69.51|67.51|0
1640852400000|2021-12-30 08:20:00|69.66|67.66|69.26|67.26|69.75|67.75|69.14|67.14|0
1640852700000|2021-12-30 08:25:00|69.02|67.02|69.14|67.14|69.26|67.26|68.96|66.96|0
1640853000000|2021-12-30 08:30:00|69.2|67.2|69.38|67.38|69.44|67.44|69.01|67.01|0
1640853300000|2021-12-30 08:35:00|69.44|67.44|69.71|67.71|69.74|67.74|69.44|67.44|0
1640853600000|2021-12-30 08:40:00|69.74|67.74|69.37|67.37|69.77|67.77|69.31|67.31|0
1640853900000|2021-12-30 08:45:00|69.31|67.31|69|67|69.49|67.49|68.94|66.94|0
1640854200000|2021-12-30 08:50:00|69.06|67.06|68.94|66.94|69.06|67.06|68.94|66.94|0
1640854500000|2021-12-30 08:55:00|68.88|66.88|68.94|66.94|69.06|67.06|68.82|66.82|0
1640854800000|2021-12-30 09:00:00|68.88|66.88|68.75|66.75|69.3|67.3|68.75|66.75|0
1640855100000|2021-12-30 09:05:00|68.69|66.69|68.63|66.63|68.81|66.81|68.57|66.57|0
1640855400000|2021-12-30 09:10:00|68.69|66.69|68.87|66.87|68.87|66.87|68.57|66.57|0
1640855700000|2021-12-30 09:15:00|68.81|66.81|68.56|66.56|68.81|66.81|68.5|66.5|0
1640856000000|2021-12-30 09:20:00|68.62|66.62|68.5|66.5|68.68|66.68|68.26|66.26|0
1640856300000|2021-12-30 09:25:00|68.56|66.56|68.32|66.32|68.68|66.68|68.26|66.26|0
1640856600000|2021-12-30 09:30:00|68.29|66.29|68.31|66.31|68.44|66.44|68.25|66.25|0
1640856900000|2021-12-30 09:35:00|68.25|66.25|67.95|65.95|68.37|66.37|67.89|65.89|0
1640857200000|2021-12-30 09:40:00|68.01|66.01|68.07|66.07|68.07|66.07|67.83|65.83|0
1640857500000|2021-12-30 09:45:00|68.13|66.13|68.42|66.42|68.48|66.48|68.07|66.07|0
1640857800000|2021-12-30 09:50:00|68.36|66.36|68.42|66.42|68.48|66.48|68.24|66.24|0
1640858100000|2021-12-30 09:55:00|68.48|66.48|68.39|66.39|68.48|66.48|68.3|66.3|0
1640858400000|2021-12-30 10:00:00|68.3|66.3|68.63|66.63|68.63|66.63|68.24|66.24|0
1640858700000|2021-12-30 10:05:00|68.65|66.65|68.89|66.89|68.89|66.89|68.53|66.53|0
1640859000000|2021-12-30 10:10:00|68.83|66.83|68.77|66.77|68.89|66.89|68.59|66.59|0
1640859300000|2021-12-30 10:15:00|68.71|66.71|68.52|66.52|68.8|66.8|68.47|66.47|0
1640859600000|2021-12-30 10:20:00|68.56|66.56|68.82|66.82|68.82|66.82|68.56|66.56|0
1640859900000|2021-12-30 10:25:00|68.85|66.85|68.82|66.82|69|67|68.76|66.76|0
1640860200000|2021-12-30 10:30:00|68.88|66.88|69.21|67.21|69.3|67.3|68.82|66.82|0
1640860500000|2021-12-30 10:35:00|69.18|67.18|68.87|66.87|69.21|67.21|68.87|66.87|0
1640860800000|2021-12-30 10:40:00|68.9|66.9|68.75|66.75|68.93|66.93|68.57|66.57|0
1640861100000|2021-12-30 10:45:00|68.69|66.69|68.81|66.81|68.81|66.81|68.57|66.57|0
1640861400000|2021-12-30 10:50:00|68.87|66.87|68.92|66.92|69.05|67.05|68.78|66.78|0
1640861700000|2021-12-30 10:55:00|68.96|66.96|68.65|66.65|68.98|66.98|68.56|66.56|0
1640862000000|2021-12-30 11:00:00|68.68|66.68|68.74|66.74|68.92|66.92|68.56|66.56|0
1640862300000|2021-12-30 11:05:00|68.68|66.68|68.34|66.34|68.68|66.68|68.34|66.34|0
1640862600000|2021-12-30 11:10:00|68.37|66.37|68.43|66.43|68.49|66.49|68.31|66.31|0
1640862900000|2021-12-30 11:15:00|68.46|66.46|68.67|66.67|68.73|66.73|68.37|66.37|0
1640863200000|2021-12-30 11:20:00|68.73|66.73|68.45|66.45|68.79|66.79|68.45|66.45|0
1640863500000|2021-12-30 11:25:00|68.48|66.48|68.66|66.66|68.75|66.75|68.42|66.42|0
1640863800000|2021-12-30 11:30:00|68.6|66.6|68.36|66.36|68.66|66.66|68.36|66.36|0
1640864100000|2021-12-30 11:35:00|68.3|66.3|67.88|65.88|68.3|66.3|67.82|65.82|0
1640864400000|2021-12-30 11:40:00|67.82|65.82|67.93|65.93|67.99|65.99|67.81|65.81|0
1640864700000|2021-12-30 11:45:00|67.87|65.87|67.33|65.33|67.87|65.87|67.33|65.33|0
1640865000000|2021-12-30 11:50:00|67.39|65.39|67.63|65.63|67.66|65.66|67.27|65.27|0
1640865300000|2021-12-30 11:55:00|67.66|65.66|68.06|66.06|69.91|67.91|67.39|65.39|0
1640865600000|2021-12-30 12:00:00|68.12|66.12|68.36|66.36|68.54|66.54|68.12|66.12|0
1640865900000|2021-12-30 12:05:00|68.42|66.42|68.3|66.3|68.48|66.48|68.27|66.27|0
1640866200000|2021-12-30 12:10:00|68.36|66.36|68.05|66.05|68.36|66.36|68.05|66.05|0
1640866500000|2021-12-30 12:15:00|67.99|65.99|68.17|66.17|68.23|66.23|67.99|65.99|0
1640866800000|2021-12-30 12:20:00|68.11|66.11|68.2|66.2|68.35|66.35|68.05|66.05|0
1640867100000|2021-12-30 12:25:00|68.17|66.17|68.1|66.1|68.23|66.23|68.04|66.04|0
1640867400000|2021-12-30 12:30:00|68.04|66.04|68.16|66.16|68.34|66.34|68.04|66.04|0
1640867700000|2021-12-30 12:35:00|68.13|66.13|68.07|66.07|68.16|66.16|68.04|66.04|0
1640868000000|2021-12-30 12:40:00|68.1|66.1|67.92|65.92|68.16|66.16|67.8|65.8|0
1640868300000|2021-12-30 12:45:00|67.98|65.98|67.12|65.12|68.21|66.21|67.06|65.06|0
1640868600000|2021-12-30 12:50:00|67.09|65.09|67.42|65.42|67.48|65.48|67.09|65.09|0
1640868900000|2021-12-30 12:55:00|67.48|65.48|67.65|65.65|67.71|65.71|67.41|65.41|0
1640869200000|2021-12-30 13:00:00|67.59|65.59|67.41|65.41|67.83|65.83|67.41|65.41|0
1640869500000|2021-12-30 13:05:00|67.35|65.35|67.41|65.41|67.47|65.47|67.17|65.17|0
1640869800000|2021-12-30 13:10:00|67.35|65.35|67.64|65.64|67.64|65.64|67.35|65.35|0
1640870100000|2021-12-30 13:15:00|67.58|65.58|67.76|65.76|67.79|65.79|67.58|65.58|0
1640870400000|2021-12-30 13:20:00|67.82|65.82|68.11|66.11|68.3|66.3|67.76|65.76|0
1640870700000|2021-12-30 13:25:00|68.17|66.17|67.93|65.93|68.29|66.29|67.93|65.93|0
1640871000000|2021-12-30 13:30:00|67.87|65.87|67.51|65.51|67.87|65.87|67.51|65.51|0
1640871300000|2021-12-30 13:35:00|67.48|65.48|67.33|65.33|67.57|65.57|67.33|65.33|0
1640871600000|2021-12-30 13:40:00|67.27|65.27|68.13|66.13|68.25|66.25|67.21|65.21|0
1640871900000|2021-12-30 13:45:00|68.19|66.19|68.31|66.31|68.43|66.43|68.07|66.07|0
1640872200000|2021-12-30 13:50:00|68.37|66.37|68.48|66.48|68.48|66.48|68.22|66.22|0
1640872500000|2021-12-30 13:55:00|68.46|66.46|68.36|66.36|68.54|66.54|68.24|66.24|0
1640872800000|2021-12-30 14:00:00|68.42|66.42|68.54|66.54|68.9|66.9|68.36|66.36|0
1640873100000|2021-12-30 14:05:00|68.6|66.6|68.41|66.41|68.6|66.6|68.41|66.41|0
1640873400000|2021-12-30 14:10:00|68.47|66.47|68.17|66.17|68.47|66.47|68.11|66.11|0
1640873700000|2021-12-30 14:15:00|68.23|66.23|68.29|66.29|68.29|66.29|67.93|65.93|0
1640874000000|2021-12-30 14:20:00|68.26|66.26|68.29|66.29|68.41|66.41|68.17|66.17|0
1640874300000|2021-12-30 14:25:00|68.41|66.41|68.64|66.64|68.95|66.95|68.41|66.41|0
1640874600000|2021-12-30 14:30:00|68.82|66.82|67.03|65.03|69.31|67.31|67.03|65.03|0
1640874900000|2021-12-30 14:35:00|66.79|64.79|66.85|64.85|67.03|65.03|66.38|64.38|0
1640875200000|2021-12-30 14:40:00|66.79|64.79|68.57|66.57|69|67|66.79|64.79|0
1640875500000|2021-12-30 14:45:00|68.69|66.69|67.91|65.91|68.91|66.91|67.61|65.61|0
1640875800000|2021-12-30 14:50:00|67.85|65.85|68.45|66.45|68.75|66.75|67.79|65.79|0
1640876100000|2021-12-30 14:55:00|68.39|66.39|68.02|66.02|68.57|66.57|67.85|65.85|0
1640876400000|2021-12-30 15:00:00|68.08|66.08|68.2|66.2|68.56|66.56|67.73|65.73|0
1640876700000|2021-12-30 15:05:00|68.14|66.14|67.07|65.07|68.32|66.32|67.07|65.07|0
1640877000000|2021-12-30 15:10:00|67.13|65.13|66.59|64.59|67.42|65.42|66.59|64.59|0
1640877300000|2021-12-30 15:15:00|66.65|64.65|66.3|64.3|66.89|64.89|66.24|64.24|0
1640877600000|2021-12-30 15:20:00|66.36|64.36|66.47|64.47|67.06|65.06|66.36|64.36|0
1640877900000|2021-12-30 15:25:00|66.53|64.53|66.64|64.64|66.65|64.65|66.18|64.18|0
1640878200000|2021-12-30 15:30:00|66.7|64.7|66.99|64.99|67.35|65.35|66.53|64.53|0
1640878500000|2021-12-30 15:35:00|66.93|64.93|67.52|65.52|67.64|65.64|66.82|64.82|0
1640878800000|2021-12-30 15:40:00|67.46|65.46|67.22|65.22|67.52|65.52|67.05|65.05|0
1640879100000|2021-12-30 15:45:00|67.16|65.16|67.28|65.28|67.4|65.4|67.05|65.05|0
1640879400000|2021-12-30 15:50:00|67.22|65.22|67.34|65.34|67.4|65.4|66.98|64.98|0
1640879700000|2021-12-30 15:55:00|67.39|65.39|68.05|66.05|68.17|66.17|67.34|65.34|0
1640880000000|2021-12-30 16:00:00|68.17|66.17|67.92|65.92|68.4|66.4|67.86|65.86|0
1640880300000|2021-12-30 16:05:00|67.98|65.98|68.28|66.28|68.34|66.34|67.86|65.86|0
1640880600000|2021-12-30 16:10:00|68.34|66.34|67.8|65.8|68.4|66.4|67.68|65.68|0
1640880900000|2021-12-30 16:15:00|67.86|65.86|67.28|65.28|67.92|65.92|66.87|64.87|0
1640881200000|2021-12-30 16:20:00|67.22|65.22|67.22|65.22|67.52|65.52|67.1|65.1|0
1640881500000|2021-12-30 16:25:00|67.28|65.28|66.92|64.92|67.28|65.28|66.63|64.63|0
1640881800000|2021-12-30 16:30:00|66.86|64.86|66.98|64.98|67.16|65.16|66.68|64.68|0
1640882100000|2021-12-30 16:35:00|66.92|64.92|66.74|64.74|67.1|65.1|66.74|64.74|0
1640882400000|2021-12-30 16:40:00|66.68|64.68|67.27|65.27|67.42|65.42|66.68|64.68|0
1640882700000|2021-12-30 16:45:00|67.21|65.21|67.32|65.32|67.51|65.51|67.21|65.21|0
1640883000000|2021-12-30 16:50:00|67.27|65.27|67.32|65.32|67.44|65.44|67.14|65.14|0
1640883300000|2021-12-30 16:55:00|67.38|65.38|67.02|65.02|67.38|65.38|67.02|65.02|0
1640883600000|2021-12-30 17:00:00|66.96|64.96|66.66|64.66|66.96|64.96|66.61|64.61|0
1640883900000|2021-12-30 17:05:00|66.72|64.72|67.07|65.07|67.13|65.13|66.66|64.66|0
1640884200000|2021-12-30 17:10:00|67.13|65.13|67.37|65.37|67.55|65.55|67.01|65.01|0
1640884500000|2021-12-30 17:15:00|67.43|65.43|67.84|65.84|67.9|65.9|67.37|65.37|0
1640884800000|2021-12-30 17:20:00|67.9|65.9|68.02|66.02|68.02|66.02|67.78|65.78|0
1640885100000|2021-12-30 17:25:00|67.96|65.96|67.54|65.54|68.08|66.08|67.48|65.48|0
1640885400000|2021-12-30 17:30:00|67.48|65.48|67.77|65.77|67.83|65.83|67.48|65.48|0
1640885700000|2021-12-30 17:35:00|67.83|65.83|67.53|65.53|67.83|65.83|67.47|65.47|0
1640886000000|2021-12-30 17:40:00|67.59|65.59|67.11|65.11|67.65|65.65|67.11|65.11|0
1640886300000|2021-12-30 17:45:00|67.17|65.17|67.05|65.05|67.17|65.17|66.93|64.93|0
1640886600000|2021-12-30 17:50:00|67.11|65.11|67.22|65.22|67.23|65.23|66.99|64.99|0
1640886900000|2021-12-30 17:55:00|67.17|65.17|66.81|64.81|67.17|65.17|66.81|64.81|0
1640887200000|2021-12-30 18:00:00|66.87|64.87|67.1|65.1|67.1|65.1|66.86|64.86|0
1640887500000|2021-12-30 18:05:00|67.04|65.04|66.92|64.92|67.16|65.16|66.86|64.86|0
1640887800000|2021-12-30 18:10:00|67.04|65.04|67.33|65.33|67.39|65.39|67.04|65.04|0
1640888100000|2021-12-30 18:15:00|67.39|65.39|67.63|65.63|67.69|65.69|67.27|65.27|0
1640888400000|2021-12-30 18:20:00|67.57|65.57|67.33|65.33|67.75|65.75|67.27|65.27|0
1640888700000|2021-12-30 18:25:00|67.38|65.38|67.44|65.44|67.5|65.5|67.32|65.32|0
1640889000000|2021-12-30 18:30:00|67.38|65.38|67.14|65.14|67.38|65.38|67.08|65.08|0
1640889300000|2021-12-30 18:35:00|67.2|65.2|67.26|65.26|67.44|65.44|67.14|65.14|0
1640889600000|2021-12-30 18:40:00|67.38|65.38|67.13|65.13|67.43|65.43|67.13|65.13|0
1640889900000|2021-12-30 18:45:00|67.07|65.07|67.01|65.01|67.07|65.07|66.84|64.84|0
1640890200000|2021-12-30 18:50:00|66.95|64.95|66.09|64.09|67.01|65.01|66.03|64.03|0
1640890500000|2021-12-30 18:55:00|66.15|64.15|66.32|64.32|66.44|64.44|66.09|64.09|0
1640890800000|2021-12-30 19:00:00|66.38|64.38|67.15|65.15|67.33|65.33|66.38|64.38|0
1640891100000|2021-12-30 19:05:00|67.21|65.21|66.97|64.97|67.45|65.45|66.85|64.85|0
1640891400000|2021-12-30 19:10:00|66.94|64.94|67.09|65.09|67.27|65.27|66.91|64.91|0
1640891700000|2021-12-30 19:15:00|67.03|65.03|66.84|64.84|67.09|65.09|66.73|64.73|0
1640892000000|2021-12-30 19:20:00|66.9|64.9|67.02|65.02|67.08|65.08|66.72|64.72|0
1640892300000|2021-12-30 19:25:00|66.96|64.96|66.54|64.54|67.02|65.02|66.54|64.54|0
1640892600000|2021-12-30 19:30:00|66.6|64.6|66.66|64.66|66.84|64.84|66.54|64.54|0
1640892900000|2021-12-30 19:35:00|66.72|64.72|66.48|64.48|66.72|64.72|66.42|64.42|0
1640893200000|2021-12-30 19:40:00|66.42|64.42|66.12|64.12|66.42|64.42|66.12|64.12|0
1640893500000|2021-12-30 19:45:00|66.18|64.18|65.85|63.85|66.29|64.29|65.55|63.55|0
1640893800000|2021-12-30 19:50:00|65.79|63.79|66.02|64.02|66.14|64.14|65.79|63.79|0
1640894100000|2021-12-30 19:55:00|66.08|64.08|65.84|63.84|66.08|64.08|65.84|63.84|0
1640894400000|2021-12-30 20:00:00|65.78|63.78|66.25|64.25|66.67|64.67|65.78|63.78|0
1640894700000|2021-12-30 20:05:00|66.31|64.31|66.66|64.66|66.67|64.67|66.19|64.19|0
1640895000000|2021-12-30 20:10:00|66.61|64.61|66.96|64.96|67.2|65.2|66.61|64.61|0
1640895300000|2021-12-30 20:15:00|67.02|65.02|66.6|64.6|67.08|65.08|66.54|64.54|0
1640895600000|2021-12-30 20:20:00|66.66|64.66|66.95|64.95|67.07|65.07|66.48|64.48|0
1640895900000|2021-12-30 20:25:00|67.01|65.01|67.13|65.13|67.19|65.19|66.69|64.69|0
1640896200000|2021-12-30 20:30:00|67.07|65.07|67.49|65.49|67.49|65.49|66.77|64.77|0
1640896500000|2021-12-30 20:35:00|67.43|65.43|67.61|65.61|67.85|65.85|67.25|65.25|0
1640896800000|2021-12-30 20:40:00|67.67|65.67|68.45|66.45|68.76|66.76|67.67|65.67|0
1640897100000|2021-12-30 20:45:00|68.51|66.51|68.94|66.94|69.55|67.55|68.15|66.15|0
1640897400000|2021-12-30 20:50:00|69.62|67.62|70.11|68.11|70.98|68.98|68.87|66.87|0
1640897700000|2021-12-30 20:55:00|69.98|67.98|71.14|69.14|71.61|69.61|68.02|66.02|0
1640898000000|2021-12-30 21:00:00|70.95|68.95|71.41|69.41|71.54|69.54|70.7|68.7|0
1640898300000|2021-12-30 21:05:00|71.54|69.54|70.72|68.72|71.54|69.54|70.66|68.66|0
1640898600000|2021-12-30 21:10:00|70.66|68.66|70.28|68.28|70.72|68.72|70.22|68.22|0
1640898900000|2021-12-30 21:15:00|71.02|68.42|70.76|68.16|71.08|68.48|70.64|68.04|0
1640899200000|2021-12-30 21:20:00|70.83|68.23|70.95|68.35|71.01|68.41|70.7|68.1|0
1640899500000|2021-12-30 21:25:00|70.92|68.32|71.07|68.47|71.07|68.47|70.89|68.29|0
1640899800000|2021-12-30 21:30:00|71.01|68.41|71.13|68.53|71.19|68.59|71|68.4|0
1640900100000|2021-12-30 21:35:00|71.07|68.47|71.06|68.46|71.07|68.47|70.82|68.22|0
1640900400000|2021-12-30 21:40:00|71.13|68.53|71.19|68.59|71.37|68.77|71|68.4|0
1640900700000|2021-12-30 21:45:00|71.12|68.52|71.43|68.83|71.43|68.83|70.93|68.33|0
1640901000000|2021-12-30 21:50:00|71.37|68.77|71.18|68.58|71.37|68.77|70.99|68.39|0
1640901300000|2021-12-30 21:55:00|71.21|68.61|71.08|68.48|71.24|68.64|70.99|68.39|0
1640901600000|2021-12-30 22:00:00|71.14|68.54|71.16|68.56|71.16|68.56|71.13|68.53|0
1640901900000|2021-12-30 22:05:00|71.15|68.55|71.06|68.46|71.15|68.55|70.99|68.39|0
1640902200000|2021-12-30 22:10:00|71.04|68.44|71.14|68.54|71.21|68.61|71.04|68.44|0
1640902500000|2021-12-30 22:15:00|71.1|68.5|71.16|68.56|71.25|68.65|71.03|68.43|0
1640902800000|2021-12-30 22:20:00|71.15|68.55|71.19|68.59|71.32|68.72|71.13|68.53|0
1640903100000|2021-12-30 22:25:00|71.23|68.63|71.25|68.65|71.25|68.65|71.19|68.59|0
1640903400000|2021-12-30 22:30:00|71.26|68.66|71.22|68.62|71.26|68.66|71.2|68.6|0
1640903700000|2021-12-30 22:35:00|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1640904000000|2021-12-30 22:40:00|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1640904300000|2021-12-30 22:45:00|71.26|68.66|71.14|68.54|71.26|68.66|71.14|68.54|0
1640904600000|2021-12-30 22:50:00|71.15|68.55|71.14|68.54|71.15|68.55|71.14|68.54|0
1640904900000|2021-12-30 22:55:00|71.11|68.51|71.13|68.53|71.19|68.59|71.1|68.5|0
1640905200000|2021-12-30 23:00:00|70.73|68.13|70.51|67.91|70.73|68.13|70.27|67.67|0
1640905500000|2021-12-30 23:05:00|70.57|67.97|70.54|67.94|70.64|68.04|70.26|67.66|0
1640905800000|2021-12-30 23:10:00|70.51|67.91|70.57|67.97|70.57|67.97|70.44|67.84|0
1640906100000|2021-12-30 23:15:00|70.51|67.91|70.5|67.9|70.66|68.06|70.25|67.65|0
1640906400000|2021-12-30 23:20:00|70.47|67.87|70.56|67.96|70.75|68.15|70.47|67.87|0
1640906700000|2021-12-30 23:25:00|70.62|68.02|70.62|68.02|70.81|68.21|70.62|68.02|0
1640907000000|2021-12-30 23:30:00|70.68|68.08|70.87|68.27|71.18|68.58|70.62|68.02|0
1640907300000|2021-12-30 23:35:00|70.93|68.33|70.86|68.26|71.11|68.51|70.86|68.26|0
1640907600000|2021-12-30 23:40:00|70.8|68.2|70.83|68.23|70.86|68.26|70.8|68.2|0
1640907900000|2021-12-30 23:45:00|70.86|68.26|70.98|68.38|71.05|68.45|70.86|68.26|0
1640908200000|2021-12-30 23:50:00|71.04|68.44|71.1|68.5|71.29|68.69|70.98|68.38|0
1640908500000|2021-12-30 23:55:00|71.04|68.44|70.85|68.25|71.1|68.5|70.79|68.19|0
1640908800000|2021-12-31 00:00:00|70.82|68.22|70.88|68.28|70.97|68.37|70.72|68.12|0
1640909100000|2021-12-31 00:05:00|70.91|68.31|71.31|68.71|71.34|68.74|70.91|68.31|0
1640909400000|2021-12-31 00:10:00|71.34|68.74|71.31|68.71|71.34|68.74|71.09|68.49|0
1640909700000|2021-12-31 00:15:00|71.34|68.74|72.41|69.81|72.54|69.94|71.21|68.61|0
1640910000000|2021-12-31 00:20:00|72.35|69.75|73.81|71.21|73.81|71.21|72.35|69.75|0
1640910300000|2021-12-31 00:25:00|73.78|71.18|75.56|72.96|76.49|73.89|73.62|71.02|0
1640910600000|2021-12-31 00:30:00|75.5|72.9|76.09|73.49|76.09|73.49|75.43|72.83|0
1640910900000|2021-12-31 00:35:00|76.02|73.42|75.36|72.76|76.02|73.42|75.23|72.63|0
1640911200000|2021-12-31 00:40:00|75.33|72.73|75.69|73.09|75.75|73.15|75.33|72.73|0
1640911500000|2021-12-31 00:45:00|75.65|73.05|75.55|72.95|75.65|73.05|75.35|72.75|0
1640911800000|2021-12-31 00:50:00|75.52|72.92|75.16|72.56|75.55|72.95|75.09|72.49|0
1640912100000|2021-12-31 00:55:00|75.22|72.62|75.41|72.81|75.68|73.08|75.09|72.49|0
1640912400000|2021-12-31 01:00:00|75.02|72.42|74.63|72.03|75.22|72.62|74.6|72|0
1640912700000|2021-12-31 01:05:00|74.6|72|74.88|72.28|74.95|72.35|74.5|71.9|0
1640913000000|2021-12-31 01:10:00|74.85|72.25|74.95|72.35|75.14|72.54|74.75|72.15|0
1640913300000|2021-12-31 01:15:00|75.05|72.45|73.58|70.98|75.05|72.45|73.2|70.6|0
1640913600000|2021-12-31 01:20:00|73.49|70.89|72.65|70.05|73.71|71.11|72.31|69.71|0
1640913900000|2021-12-31 01:25:00|72.69|70.09|72.36|69.76|72.69|70.09|72.36|69.76|0
1640914200000|2021-12-31 01:30:00|72.3|69.7|73.03|70.43|73.09|70.49|72.17|69.57|0
1640914500000|2021-12-31 01:35:00|73.06|70.46|72.55|69.95|73.12|70.52|72.55|69.95|0
1640914800000|2021-12-31 01:40:00|72.61|70.01|72.1|69.5|72.87|70.27|72.1|69.5|0
1640915100000|2021-12-31 01:45:00|72.04|69.44|72.16|69.56|72.39|69.79|72.04|69.44|0
1640915400000|2021-12-31 01:50:00|72.1|69.5|72.22|69.62|72.48|69.88|71.72|69.12|0
1640915700000|2021-12-31 01:55:00|72.28|69.68|71.65|69.05|72.28|69.68|71.65|69.05|0
1640916000000|2021-12-31 02:00:00|71.78|69.18|72.03|69.43|72.22|69.62|71.65|69.05|0
1640916300000|2021-12-31 02:05:00|71.96|69.36|71.9|69.3|72.09|69.49|71.77|69.17|0
1640916600000|2021-12-31 02:10:00|71.87|69.27|72.4|69.8|72.4|69.8|71.87|69.27|0
1640916900000|2021-12-31 02:15:00|72.34|69.74|72.14|69.54|72.46|69.86|72.11|69.51|0
1640917200000|2021-12-31 02:20:00|72.27|69.67|72.84|70.24|73.03|70.43|72.2|69.6|0
1640917500000|2021-12-31 02:25:00|72.81|70.21|72.77|70.17|72.97|70.37|72.65|70.05|0
1640917800000|2021-12-31 02:30:00|72.83|70.23|73.28|70.68|73.47|70.87|72.83|70.23|0
1640918100000|2021-12-31 02:35:00|73.21|70.61|73.4|70.8|73.53|70.93|73.21|70.61|0
1640918400000|2021-12-31 02:40:00|73.47|70.87|73.46|70.86|73.72|71.12|73.4|70.8|0
1640918700000|2021-12-31 02:45:00|73.4|70.8|73.14|70.54|73.46|70.86|73.08|70.48|0
1640919000000|2021-12-31 02:50:00|73.11|70.51|73.07|70.47|73.2|70.6|73.01|70.41|0
1640919300000|2021-12-31 02:55:00|73.01|70.41|73.13|70.53|73.52|70.92|73.01|70.41|0
1640919600000|2021-12-31 03:00:00|73.2|70.6|73.1|70.5|73.52|70.92|73.07|70.47|0
1640919900000|2021-12-31 03:05:00|73.13|70.53|73.38|70.78|73.48|70.88|73.1|70.5|0
1640920200000|2021-12-31 03:10:00|73.45|70.85|74.22|71.62|74.54|71.94|73.45|70.85|0
1640920500000|2021-12-31 03:15:00|74.25|71.65|73.89|71.29|74.41|71.81|73.89|71.29|0
1640920800000|2021-12-31 03:20:00|73.96|71.36|74.34|71.74|74.41|71.81|73.89|71.29|0
1640921100000|2021-12-31 03:25:00|74.31|71.71|74.21|71.61|74.57|71.97|74.21|71.61|0
1640921400000|2021-12-31 03:30:00|74.14|71.54|74.05|71.45|74.34|71.74|73.75|71.15|0
1640921700000|2021-12-31 03:35:00|74.01|71.41|74.07|71.47|74.33|71.73|73.91|71.31|0
1640922000000|2021-12-31 03:40:00|74.14|71.54|74.26|71.66|74.33|71.73|74.07|71.47|0
1640922300000|2021-12-31 03:45:00|74.23|71.63|74.13|71.53|74.26|71.66|74|71.4|0
1640922600000|2021-12-31 03:50:00|74.17|71.57|73.93|71.33|74.2|71.6|73.74|71.14|0
1640922900000|2021-12-31 03:55:00|73.9|71.3|73.9|71.3|74|71.4|73.87|71.27|0
1640923200000|2021-12-31 04:00:00|73.8|71.2|73.45|70.85|73.9|71.3|73.35|70.75|0
1640923500000|2021-12-31 04:05:00|73.48|70.88|73.47|70.87|73.48|70.88|73.32|70.72|0
1640923800000|2021-12-31 04:10:00|73.54|70.94|73.47|70.87|73.6|71|73.34|70.74|0
1640924100000|2021-12-31 04:15:00|73.53|70.93|73.53|70.93|73.6|71|73.53|70.93|0
1640924400000|2021-12-31 04:20:00|73.47|70.87|73.53|70.93|73.6|71|73.47|70.87|0
1640924700000|2021-12-31 04:25:00|73.5|70.9|73.65|71.05|73.65|71.05|73.46|70.86|0
1640925000000|2021-12-31 04:30:00|73.69|71.09|73.43|70.83|73.69|71.09|73.39|70.79|0
1640925300000|2021-12-31 04:35:00|73.39|70.79|73.33|70.73|73.52|70.92|73.33|70.73|0
1640925600000|2021-12-31 04:40:00|73.26|70.66|73.32|70.72|73.45|70.85|73.26|70.66|0
1640925900000|2021-12-31 04:45:00|73.26|70.66|73.26|70.66|73.32|70.72|73.19|70.59|0
1640926200000|2021-12-31 04:50:00|73.19|70.59|73.25|70.65|73.32|70.72|73.13|70.53|0
1640926500000|2021-12-31 04:55:00|73.19|70.59|73.12|70.52|73.22|70.62|73.06|70.46|0
1640926800000|2021-12-31 05:00:00|73.15|70.55|73.31|70.71|73.44|70.84|73.12|70.52|0
1640927100000|2021-12-31 05:05:00|73.34|70.74|73.44|70.84|73.57|70.97|73.31|70.71|0
1640927400000|2021-12-31 05:10:00|73.37|70.77|73.11|70.51|73.37|70.77|73.11|70.51|0
1640927700000|2021-12-31 05:15:00|73.05|70.45|73.11|70.51|73.11|70.51|72.98|70.38|0
1640928000000|2021-12-31 05:20:00|73.14|70.54|73.23|70.63|73.23|70.63|73.11|70.51|0
1640928300000|2021-12-31 05:25:00|73.3|70.7|73.29|70.69|73.42|70.82|73.23|70.63|0
1640928600000|2021-12-31 05:30:00|73.23|70.63|72.27|69.67|73.23|70.63|72.08|69.48|0
1640928900000|2021-12-31 05:35:00|72.33|69.73|72.65|70.05|72.72|70.12|72.33|69.73|0
1640929200000|2021-12-31 05:40:00|72.71|70.11|72.71|70.11|72.78|70.18|72.65|70.05|0
1640929500000|2021-12-31 05:45:00|72.77|70.17|72.58|69.98|72.84|70.24|72.58|69.98|0
1640929800000|2021-12-31 05:50:00|72.61|70.01|72.32|69.72|72.61|70.01|72.32|69.72|0
1640930100000|2021-12-31 05:55:00|72.29|69.69|72.32|69.72|72.32|69.72|72.19|69.59|0
1640930400000|2021-12-31 06:00:00|72.26|69.66|72.32|69.72|72.48|69.88|72|69.4|0
1640930700000|2021-12-31 06:05:00|72.25|69.65|72.15|69.55|72.25|69.65|71.87|69.27|0
1640931000000|2021-12-31 06:10:00|72.12|69.52|72.31|69.71|72.37|69.77|72.12|69.52|0
1640931300000|2021-12-31 06:15:00|72.34|69.74|72.18|69.58|72.37|69.77|72.18|69.58|0
1640931600000|2021-12-31 06:20:00|72.12|69.52|72.53|69.93|72.72|70.12|72.08|69.48|0
1640931900000|2021-12-31 06:25:00|72.49|69.89|72.55|69.95|72.59|69.99|72.43|69.83|0
1640932200000|2021-12-31 06:30:00|72.49|69.89|72.68|70.08|72.68|70.08|72.49|69.89|0
1640932500000|2021-12-31 06:35:00|72.61|70.01|72.67|70.07|72.84|70.24|72.61|70.01|0
1640932800000|2021-12-31 06:40:00|72.61|70.01|72.54|69.94|72.61|70.01|72.48|69.88|0
1640933100000|2021-12-31 06:45:00|72.58|69.98|72.64|70.04|72.67|70.07|72.54|69.94|0
1640933400000|2021-12-31 06:50:00|72.6|70|72.63|70.03|72.7|70.1|72.6|70|0
1640933700000|2021-12-31 06:55:00|72.66|70.06|72.69|70.09|72.79|70.19|72.53|69.93|0
1640934000000|2021-12-31 07:00:00|72.66|70.06|72.34|69.74|72.69|70.09|72.28|69.68|0
1640934300000|2021-12-31 07:05:00|72.28|69.68|72.15|69.55|72.28|69.68|72.15|69.55|0
1640934600000|2021-12-31 07:10:00|72.12|69.52|71.95|69.35|72.15|69.55|71.95|69.35|0
1640934900000|2021-12-31 07:15:00|71.89|69.29|71.92|69.32|72.14|69.54|71.83|69.23|0
1640935200000|2021-12-31 07:20:00|71.95|69.35|72.07|69.47|72.07|69.47|71.88|69.28|0
1640935500000|2021-12-31 07:25:00|72.11|69.51|72.07|69.47|72.17|69.57|72.07|69.47|0
1640935800000|2021-12-31 07:30:00|72.13|69.53|72.07|69.47|72.17|69.57|72|69.4|0
1640936100000|2021-12-31 07:35:00|72.13|69.53|71.94|69.34|72.19|69.59|71.87|69.27|0
1640936400000|2021-12-31 07:40:00|71.97|69.37|71.87|69.27|72|69.4|71.87|69.27|0
1640936700000|2021-12-31 07:45:00|71.93|69.33|72.18|69.58|72.25|69.65|71.81|69.21|0
1640937000000|2021-12-31 07:50:00|72.12|69.52|72.44|69.84|72.5|69.9|71.99|69.39|0
1640937300000|2021-12-31 07:55:00|72.37|69.77|72.11|69.51|72.5|69.9|72.11|69.51|0
1640937600000|2021-12-31 08:00:00|72.05|69.45|71.73|69.13|72.11|69.51|71.61|69.01|0
1640937900000|2021-12-31 08:05:00|71.43|69.43|71.3|69.3|71.75|69.75|71.3|69.3|0
1640938200000|2021-12-31 08:10:00|71.18|69.18|70.8|68.8|71.18|69.18|70.74|68.74|0
1640938500000|2021-12-31 08:15:00|70.86|68.86|71.36|69.36|71.42|69.42|70.67|68.67|0
1640938800000|2021-12-31 08:20:00|71.3|69.3|71.36|69.36|71.42|69.42|71.17|69.17|0
1640939100000|2021-12-31 08:25:00|71.29|69.29|71.23|69.23|71.35|69.35|71.1|69.1|0
1640939400000|2021-12-31 08:30:00|71.26|69.26|70.79|68.79|71.26|69.26|70.79|68.79|0
1640939700000|2021-12-31 08:35:00|70.78|68.78|71.1|69.1|71.16|69.16|70.78|68.78|0
1640940000000|2021-12-31 08:40:00|71.16|69.16|70.9|68.9|71.28|69.28|70.84|68.84|0
1640940300000|2021-12-31 08:45:00|70.87|68.87|71.09|69.09|71.09|69.09|70.65|68.65|0
1640940600000|2021-12-31 08:50:00|71.03|69.03|71.15|69.15|71.15|69.15|71.02|69.02|0
1640940900000|2021-12-31 08:55:00|71.18|69.18|71.27|69.27|71.43|69.43|71.15|69.15|0
1640941200000|2021-12-31 09:00:00|71.33|69.33|71.33|69.33|71.46|69.46|71.27|69.27|0
1640941500000|2021-12-31 09:05:00|71.3|69.3|70.83|68.83|71.39|69.39|70.83|68.83|0
1640941800000|2021-12-31 09:10:00|70.89|68.89|70.95|68.95|70.95|68.95|70.82|68.82|0
1640942100000|2021-12-31 09:15:00|70.92|68.92|71.89|69.89|71.89|69.89|70.88|68.88|0
1640942400000|2021-12-31 09:20:00|71.92|69.92|72.01|70.01|72.21|70.21|71.76|69.76|0
1640942700000|2021-12-31 09:25:00|72.08|70.08|71.82|69.82|72.08|70.08|71.76|69.76|0
1640943000000|2021-12-31 09:30:00|71.88|69.88|71.82|69.82|71.88|69.88|71.69|69.69|0
1640943300000|2021-12-31 09:35:00|71.79|69.79|71.56|69.56|71.79|69.79|71.56|69.56|0
1640943600000|2021-12-31 09:40:00|71.5|69.5|71.46|69.46|71.56|69.56|71.37|69.37|0
1640943900000|2021-12-31 09:45:00|71.43|69.43|71.55|69.55|71.55|69.55|71.37|69.37|0
1640944200000|2021-12-31 09:50:00|71.49|69.49|71.43|69.43|71.49|69.49|71.3|69.3|0
1640944500000|2021-12-31 09:55:00|71.36|69.36|71.3|69.3|71.42|69.42|71.3|69.3|0
1640944800000|2021-12-31 10:00:00|71.23|69.23|71.55|69.55|71.55|69.55|71.23|69.23|0
1640945100000|2021-12-31 10:05:00|71.54|69.54|71.67|69.67|71.73|69.73|71.48|69.48|0
1640945400000|2021-12-31 10:10:00|71.6|69.6|71.67|69.67|71.73|69.73|71.6|69.6|0
1640945700000|2021-12-31 10:15:00|71.66|69.66|71.66|69.66|71.7|69.7|71.6|69.6|0
1640946000000|2021-12-31 10:20:00|71.69|69.69|71.79|69.79|71.85|69.85|71.66|69.66|0
1640946300000|2021-12-31 10:25:00|71.76|69.76|71.53|69.53|71.79|69.79|71.53|69.53|0
1640946600000|2021-12-31 10:30:00|71.47|69.47|71.46|69.46|71.53|69.53|71.34|69.34|0
1640946900000|2021-12-31 10:35:00|71.52|69.52|71.71|69.71|71.71|69.71|71.46|69.46|0
1640947200000|2021-12-31 10:40:00|71.78|69.78|72.09|70.09|72.35|70.35|71.78|69.78|0
1640947500000|2021-12-31 10:45:00|72.03|70.03|72.28|70.28|72.34|70.34|71.96|69.96|0
1640947800000|2021-12-31 10:50:00|72.21|70.21|72.21|70.21|72.4|70.4|72.15|70.15|0
1640948100000|2021-12-31 10:55:00|72.15|70.15|72.21|70.21|72.21|70.21|72.02|70.02|0
1640948400000|2021-12-31 11:00:00|72.08|70.08|72.4|70.4|72.4|70.4|72.05|70.05|0
1640948700000|2021-12-31 11:05:00|72.65|70.65|73.1|71.1|73.16|71.16|72.59|70.59|0
1640949000000|2021-12-31 11:10:00|73.13|71.13|72.77|70.77|73.16|71.16|72.77|70.77|0
1640949300000|2021-12-31 11:15:00|72.74|70.74|72.64|70.64|72.77|70.77|72.51|70.51|0
1640949600000|2021-12-31 11:20:00|72.58|70.58|73.57|71.57|73.63|71.63|72.32|70.32|0
1640949900000|2021-12-31 11:25:00|73.6|71.6|73.37|71.37|73.7|71.7|73.24|71.24|0
1640950200000|2021-12-31 11:30:00|73.44|71.44|73.69|71.69|73.72|71.72|73.43|71.43|0
1640950500000|2021-12-31 11:35:00|73.75|71.75|73.69|71.69|73.75|71.75|73.62|71.62|0
1640950800000|2021-12-31 11:40:00|73.62|71.62|73.68|71.68|73.72|71.72|73.4|71.4|0
1640951100000|2021-12-31 11:45:00|73.62|71.62|73.74|71.74|73.81|71.81|73.62|71.62|0
1640951400000|2021-12-31 11:50:00|73.68|71.68|74.19|72.19|74.19|72.19|73.68|71.68|0
1640951700000|2021-12-31 11:55:00|74|72|74.38|72.38|74.71|72.71|73.93|71.93|0
1640952000000|2021-12-31 12:00:00|74.32|72.32|74.9|72.9|74.9|72.9|74.32|72.32|0
1640952300000|2021-12-31 12:05:00|75.03|73.03|75.29|73.29|75.49|73.49|74.83|72.83|0
1640952600000|2021-12-31 12:10:00|75.22|73.22|74.75|72.75|75.98|73.98|73.85|71.85|0
1640952900000|2021-12-31 12:15:00|74.62|72.62|74.29|72.29|74.68|72.68|74.22|72.22|0
1640953200000|2021-12-31 12:20:00|74.35|72.35|73.83|71.83|74.42|72.42|73.83|71.83|0
1640953500000|2021-12-31 12:25:00|73.77|71.77|73.51|71.51|73.96|71.96|73.51|71.51|0
1640953800000|2021-12-31 12:30:00|73.48|71.48|73.44|71.44|73.61|71.61|73.31|71.31|0
1640954100000|2021-12-31 12:35:00|73.51|71.51|72.8|70.8|73.51|71.51|72.45|70.45|0
1640954400000|2021-12-31 12:40:00|72.83|70.83|72.03|70.03|72.83|70.83|71.97|69.97|0
1640954700000|2021-12-31 12:45:00|72.1|70.1|72.09|70.09|72.16|70.16|71.9|69.9|0
1640955000000|2021-12-31 12:50:00|72.06|70.06|71.9|69.9|72.15|70.15|71.9|69.9|0
1640955300000|2021-12-31 12:55:00|71.96|69.96|72.09|70.09|72.15|70.15|71.77|69.77|0
1640955600000|2021-12-31 13:00:00|72.02|70.02|72.27|70.27|72.46|70.46|72.02|70.02|0
1640955900000|2021-12-31 13:05:00|72.34|70.34|72.33|70.33|72.53|70.53|72.14|70.14|0
1640956200000|2021-12-31 13:10:00|72.27|70.27|72.39|70.39|72.39|70.39|72.02|70.02|0
1640956500000|2021-12-31 13:15:00|72.36|70.36|72.2|70.2|72.46|70.46|72.07|70.07|0
1640956800000|2021-12-31 13:20:00|72.14|70.14|72.2|70.2|72.39|70.39|72.13|70.13|0
1640957100000|2021-12-31 13:25:00|72.17|70.17|72.13|70.13|72.2|70.2|72.07|70.07|0
1640957400000|2021-12-31 13:30:00|72.07|70.07|72.19|70.19|72.25|70.25|72.06|70.06|0
1640957700000|2021-12-31 13:35:00|72.25|70.25|71.74|69.74|72.38|70.38|71.43|69.43|0
1640958000000|2021-12-31 13:40:00|71.71|69.71|71.61|69.61|71.93|69.93|71.55|69.55|0
1640958300000|2021-12-31 13:45:00|71.68|69.68|71.93|69.93|72.05|70.05|71.61|69.61|0
1640958600000|2021-12-31 13:50:00|72.05|70.05|71.67|69.67|72.37|70.37|71.61|69.61|0
1640958900000|2021-12-31 13:55:00|71.73|69.73|72.11|70.11|72.14|70.14|71.61|69.61|0
1640959200000|2021-12-31 14:00:00|72.05|70.05|71.92|69.92|72.17|70.17|71.67|69.67|0
1640959500000|2021-12-31 14:05:00|71.85|69.85|71.66|69.66|71.85|69.85|71.54|69.54|0
1640959800000|2021-12-31 14:10:00|71.6|69.6|71.85|69.85|71.91|69.91|71.6|69.6|0
1640960100000|2021-12-31 14:15:00|71.78|69.78|72.16|70.16|72.35|70.35|71.66|69.66|0
1640960400000|2021-12-31 14:20:00|72.03|70.03|72.09|70.09|72.22|70.22|71.84|69.84|0
1640960700000|2021-12-31 14:25:00|72.16|70.16|72.28|70.28|72.28|70.28|72.03|70.03|0
1640961000000|2021-12-31 14:30:00|72.22|70.22|69.67|67.67|72.41|70.41|69.67|67.67|0
1640961300000|2021-12-31 14:35:00|69.73|67.73|69.79|67.79|70.29|68.29|69.48|67.48|0
1640961600000|2021-12-31 14:40:00|69.73|67.73|71.47|69.47|71.47|69.47|69.3|67.3|0
1640961900000|2021-12-31 14:45:00|71.34|69.34|71.91|69.91|72.42|70.42|70.78|68.78|0
1640962200000|2021-12-31 14:50:00|71.97|69.97|70.96|68.96|72.16|70.16|70.9|68.9|0
1640962500000|2021-12-31 14:55:00|70.9|68.9|72.15|70.15|72.79|70.79|70.34|68.34|0
1640962800000|2021-12-31 15:00:00|72.09|70.09|72.72|70.72|74.27|72.27|71.81|69.81|0
1640963100000|2021-12-31 15:05:00|72.79|70.79|71.01|69.01|72.92|70.92|70.38|68.38|0
1640963400000|2021-12-31 15:10:00|70.94|68.94|72.85|70.85|72.85|70.85|70.69|68.69|0
1640963700000|2021-12-31 15:15:00|72.78|70.78|71.7|69.7|72.97|70.97|71.45|69.45|0
1640964000000|2021-12-31 15:20:00|71.89|69.89|72.9|70.9|73.03|71.03|71.89|69.89|0
1640964300000|2021-12-31 15:25:00|72.97|70.97|72.14|70.14|73.03|71.03|71.95|69.95|0
1640964600000|2021-12-31 15:30:00|72.01|70.01|72.9|70.9|72.96|70.96|71.44|69.44|0
1640964900000|2021-12-31 15:35:00|72.83|70.83|72.89|70.89|73.41|71.41|72.32|70.32|0
1640965200000|2021-12-31 15:40:00|72.99|70.99|72.17|70.17|73.73|71.73|70.58|68.58|0
1640965500000|2021-12-31 15:45:00|72.04|70.04|72.36|70.36|72.68|70.68|71.92|69.92|0
1640965800000|2021-12-31 15:50:00|72.3|70.3|71.66|69.66|73|71|71.53|69.53|0
1640966100000|2021-12-31 15:55:00|71.72|69.72|71.43|69.43|71.78|69.78|71.21|69.21|0
1640966400000|2021-12-31 16:00:00|71.34|69.34|71.84|69.84|72.29|70.29|70.9|68.9|0
1640966700000|2021-12-31 16:05:00|71.9|69.9|71.96|69.96|72.41|70.41|71.77|69.77|0
1640967000000|2021-12-31 16:10:00|72.03|70.03|71.77|69.77|72.22|70.22|71.11|69.11|0
1640967300000|2021-12-31 16:15:00|71.83|69.83|71.2|69.2|71.9|69.9|70.95|68.95|0
1640967600000|2021-12-31 16:20:00|71.26|69.26|71.13|69.13|71.26|69.26|70.95|68.95|0
1640967900000|2021-12-31 16:25:00|71.2|69.2|71.07|69.07|71.2|69.2|70.94|68.94|0
1640968200000|2021-12-31 16:30:00|71.13|69.13|71.5|69.5|71.63|69.63|70.94|68.94|0
1640968500000|2021-12-31 16:35:00|71.44|69.44|71.63|69.63|71.95|69.95|71.44|69.44|0
1640968800000|2021-12-31 16:40:00|71.56|69.56|71.31|69.31|71.69|69.69|71.25|69.25|0
1640969100000|2021-12-31 16:45:00|71.25|69.25|71.5|69.5|71.69|69.69|71.06|69.06|0
1640969400000|2021-12-31 16:50:00|71.56|69.56|72.06|70.06|72.57|70.57|71.56|69.56|0
1640969700000|2021-12-31 16:55:00|72.13|70.13|72.51|70.51|72.57|70.57|71.74|69.74|0
1640970000000|2021-12-31 17:00:00|72.44|70.44|71.93|69.93|73.02|71.02|71.8|69.8|0
1640970300000|2021-12-31 17:05:00|71.99|69.99|72.12|70.12|72.12|70.12|71.67|69.67|0
1640970600000|2021-12-31 17:10:00|72.05|70.05|72.37|70.37|72.62|70.62|71.86|69.86|0
1640970900000|2021-12-31 17:15:00|72.43|70.43|73.2|71.2|73.39|71.39|72.43|70.43|0
1640971200000|2021-12-31 17:20:00|73.26|71.26|72.68|70.68|73.39|71.39|72.55|70.55|0
1640971500000|2021-12-31 17:25:00|72.75|70.75|72.87|70.87|72.87|70.87|72.3|70.3|0
1640971800000|2021-12-31 17:30:00|72.81|70.81|72.93|70.93|73.06|71.06|72.68|70.68|0
1640972100000|2021-12-31 17:35:00|72.87|70.87|71.59|69.59|72.93|70.93|71.59|69.59|0
1640972400000|2021-12-31 17:40:00|71.65|69.65|71.59|69.59|71.65|69.65|71.46|69.46|0
1640972700000|2021-12-31 17:45:00|71.52|69.52|72.03|70.03|72.09|70.09|71.52|69.52|0
1640973000000|2021-12-31 17:50:00|71.96|69.96|71.52|69.52|71.96|69.96|71.45|69.45|0
1640973300000|2021-12-31 17:55:00|71.58|69.58|70.97|68.97|71.92|69.92|70.45|68.45|0
1640973600000|2021-12-31 18:00:00|70.84|68.84|70.78|68.78|71.15|69.15|70.65|68.65|0
1640973900000|2021-12-31 18:05:00|70.71|68.71|70.77|68.77|70.9|68.9|70.4|68.4|0
1640974200000|2021-12-31 18:10:00|70.84|68.84|70.83|68.83|70.89|68.89|70.58|68.58|0
1640974500000|2021-12-31 18:15:00|70.89|68.89|71.02|69.02|71.14|69.14|70.64|68.64|0
1640974800000|2021-12-31 18:20:00|71.08|69.08|70.83|68.83|71.14|69.14|70.51|68.51|0
1640975100000|2021-12-31 18:25:00|70.89|68.89|70.51|68.51|70.95|68.95|70.45|68.45|0
1640975400000|2021-12-31 18:30:00|70.45|68.45|70.2|68.2|71.07|69.07|70.07|68.07|0
1640975700000|2021-12-31 18:35:00|70.26|68.26|70.75|68.75|70.75|68.75|70.07|68.07|0
1640976000000|2021-12-31 18:40:00|70.69|68.69|71.31|69.31|71.32|69.32|70.69|68.69|0
1640976300000|2021-12-31 18:45:00|71.38|69.38|71.25|69.25|71.5|69.5|71.12|69.12|0
1640976600000|2021-12-31 18:50:00|71.31|69.31|70.93|68.93|71.44|69.44|70.93|68.93|0
1640976900000|2021-12-31 18:55:00|70.99|68.99|70.43|68.43|70.99|68.99|70.43|68.43|0
1640977200000|2021-12-31 19:00:00|70.37|68.37|70.18|68.18|70.62|68.62|69.99|67.99|0
1640977500000|2021-12-31 19:05:00|70.11|68.11|68.85|66.85|70.11|68.11|68.18|66.18|0
1640977800000|2021-12-31 19:10:00|68.91|66.91|69.16|67.16|69.28|67.28|68.73|66.73|0
1640978100000|2021-12-31 19:15:00|69.22|67.22|69.9|67.9|70.03|68.03|69.16|67.16|0
1640978400000|2021-12-31 19:20:00|69.96|67.96|70.08|68.08|70.15|68.15|69.65|67.65|0
1640978700000|2021-12-31 19:25:00|70.02|68.02|69.64|67.64|70.15|68.15|69.46|67.46|0
1640979000000|2021-12-31 19:30:00|69.58|67.58|69.39|67.39|69.68|67.68|69.02|67.02|0
1640979300000|2021-12-31 19:35:00|69.45|67.45|69.14|67.14|69.64|67.64|69.14|67.14|0
1640979600000|2021-12-31 19:40:00|69.2|67.2|69.26|67.26|69.39|67.39|69.02|67.02|0
1640979900000|2021-12-31 19:45:00|69.32|67.32|69.57|67.57|69.76|67.76|69.2|67.2|0
1640980200000|2021-12-31 19:50:00|69.51|67.51|69.88|67.88|69.88|67.88|69.38|67.38|0
1640980500000|2021-12-31 19:55:00|69.82|67.82|69.94|67.94|70.38|68.38|69.69|67.69|0
1640980800000|2021-12-31 20:00:00|70|68|69.19|67.19|70|68|68.76|66.76|0
1640981100000|2021-12-31 20:05:00|69.25|67.25|69.31|67.31|69.62|67.62|69.12|67.12|0
1640981400000|2021-12-31 20:10:00|69.25|67.25|69.8|67.8|69.87|67.87|69|67|0
1640981700000|2021-12-31 20:15:00|69.86|67.86|69.18|67.18|70.05|68.05|69.18|67.18|0
1640982000000|2021-12-31 20:20:00|69.24|67.24|69.3|67.3|69.8|67.8|69.24|67.24|0
1640982300000|2021-12-31 20:25:00|69.36|67.36|68.62|66.62|69.42|67.42|68.37|66.37|0
1640982600000|2021-12-31 20:30:00|68.55|66.55|69.54|67.54|69.67|67.67|68.25|66.25|0
1640982900000|2021-12-31 20:35:00|69.48|67.48|69.29|67.29|69.73|67.73|69.29|67.29|0
1640983200000|2021-12-31 20:40:00|69.23|67.23|68.61|66.61|69.35|67.35|68.54|66.54|0
1640983500000|2021-12-31 20:45:00|68.67|66.67|69.16|67.16|69.16|67.16|67.99|65.99|0
1640983800000|2021-12-31 20:50:00|69.19|67.19|72.18|70.18|72.24|70.24|69.19|67.19|0
1640984100000|2021-12-31 20:55:00|72.24|70.24|72.88|70.88|72.88|70.88|71.73|69.73|0
1640984400000|2021-12-31 21:00:00|72.69|70.69|71.47|69.47|72.69|70.69|70.71|68.71|0
1640984700000|2021-12-31 21:05:00|71.53|69.53|71.6|69.6|71.79|69.79|71.34|69.34|0
1640985000000|2021-12-31 21:10:00|71.53|69.53|71.15|69.15|71.79|69.79|71.15|69.15|0
1641197100000|2022-01-03 08:05:00|66.25|64.25|66.49|64.49|66.49|64.49|66|64|0
1641197400000|2022-01-03 08:10:00|66.43|64.43|66.18|64.18|66.55|64.55|66.18|64.18|0
1641197700000|2022-01-03 08:15:00|66.15|64.15|66.18|64.18|66.18|64.18|65.76|63.76|0
1641198000000|2022-01-03 08:20:00|66.06|64.06|65.99|63.99|66.18|64.18|65.87|63.87|0
1641198300000|2022-01-03 08:25:00|66.05|64.05|65.87|63.87|66.11|64.11|65.87|63.87|0
1641198600000|2022-01-03 08:30:00|65.81|63.81|66.05|64.05|66.11|64.11|65.81|63.81|0
1641198900000|2022-01-03 08:35:00|66.02|64.02|65.8|63.8|66.05|64.05|65.68|63.68|0
1641199200000|2022-01-03 08:40:00|65.83|63.83|65.98|63.98|66.04|64.04|65.74|63.74|0
1641199500000|2022-01-03 08:45:00|65.92|63.92|66.22|64.22|66.22|64.22|65.86|63.86|0
1641199800000|2022-01-03 08:50:00|66.16|64.16|66.58|64.58|66.64|64.64|66.16|64.16|0
1641200100000|2022-01-03 08:55:00|66.61|64.61|66.58|64.58|66.73|64.73|66.39|64.39|0
1641200400000|2022-01-03 09:00:00|66.51|64.51|66.69|64.69|66.82|64.82|66.27|64.27|0
1641200700000|2022-01-03 09:05:00|66.66|64.66|66.87|64.87|67.12|65.12|66.66|64.66|0
1641201000000|2022-01-03 09:10:00|66.93|64.93|66.08|64.08|66.93|64.93|66.02|64.02|0
1641201300000|2022-01-03 09:15:00|66.02|64.02|66.59|64.59|66.68|64.68|66.02|64.02|0
1641201600000|2022-01-03 09:20:00|66.56|64.56|66.08|64.08|66.56|64.56|66.08|64.08|0
1641201900000|2022-01-03 09:25:00|66.07|64.07|66.13|64.13|66.31|64.31|65.92|63.92|0
1641202200000|2022-01-03 09:30:00|66.07|64.07|65.98|63.98|66.31|64.31|65.95|63.95|0
1641202500000|2022-01-03 09:35:00|66.01|64.01|66.1|64.1|66.19|64.19|65.89|63.89|0
1641202800000|2022-01-03 09:40:00|66.19|64.19|66.06|64.06|66.31|64.31|66|64|0
1641203100000|2022-01-03 09:45:00|66.09|64.09|65.7|63.7|66.18|64.18|65.7|63.7|0
1641203400000|2022-01-03 09:50:00|65.76|63.76|65.4|63.4|65.76|63.76|65.22|63.22|0
1641203700000|2022-01-03 09:55:00|65.37|63.37|65.03|63.03|65.45|63.45|64.97|62.97|0
1641204000000|2022-01-03 10:00:00|64.97|62.97|65.21|63.21|65.3|63.3|64.97|62.97|0
1641204300000|2022-01-03 10:05:00|65.18|63.18|65.03|63.03|65.21|63.21|65.03|63.03|0
1641204600000|2022-01-03 10:10:00|65.06|63.06|64.67|62.67|65.09|63.09|64.67|62.67|0
1641204900000|2022-01-03 10:15:00|64.61|62.61|64.66|62.66|64.73|62.73|64.43|62.43|0
1641205200000|2022-01-03 10:20:00|64.61|62.61|64.34|62.34|64.61|62.61|64.07|62.07|0
1641205500000|2022-01-03 10:25:00|64.31|62.31|63.95|61.95|64.31|62.31|63.95|61.95|0
1641205800000|2022-01-03 10:30:00|64.01|62.01|64.12|62.12|64.24|62.24|63.98|61.98|0
1641206100000|2022-01-03 10:35:00|64.06|62.06|64|62|64.18|62.18|63.89|61.89|0
1641206400000|2022-01-03 10:40:00|64.06|62.06|64|62|64.18|62.18|64|62|0
1641206700000|2022-01-03 10:45:00|64.03|62.03|64.03|62.03|64.06|62.06|64|62|0
1641207000000|2022-01-03 10:50:00|64|62|63.99|61.99|64.17|62.17|63.93|61.93|0
1641207300000|2022-01-03 10:55:00|63.93|61.93|63.81|61.81|63.99|61.99|63.76|61.76|0
1641207600000|2022-01-03 11:00:00|63.75|61.75|63.34|61.34|63.75|61.75|63.26|61.26|0
1641207900000|2022-01-03 11:05:00|63.28|61.28|63.28|61.28|63.34|61.34|63.11|61.11|0
1641208200000|2022-01-03 11:10:00|63.22|61.22|63.34|61.34|63.34|61.34|63.05|61.05|0
1641208500000|2022-01-03 11:15:00|63.28|61.28|63.16|61.16|63.33|61.33|63.16|61.16|0
1641208800000|2022-01-03 11:20:00|63.1|61.1|63.04|61.04|63.1|61.1|62.98|60.98|0
1641209100000|2022-01-03 11:25:00|62.98|60.98|63.33|61.33|63.5|61.5|62.92|60.92|0
1641209400000|2022-01-03 11:30:00|63.3|61.3|63.15|61.15|63.33|61.33|63.06|61.06|0
1641209700000|2022-01-03 11:35:00|63.18|61.18|63.03|61.03|63.32|61.32|62.97|60.97|0
1641210000000|2022-01-03 11:40:00|63.09|61.09|63.2|61.2|63.32|61.32|63.09|61.09|0
1641210300000|2022-01-03 11:45:00|63.23|61.23|63.26|61.26|63.37|61.37|63.2|61.2|0
1641210600000|2022-01-03 11:50:00|63.31|61.31|63.19|61.19|63.31|61.31|63.08|61.08|0
1641210900000|2022-01-03 11:55:00|63.17|61.17|63.02|61.02|63.19|61.19|62.96|60.96|0
1641211200000|2022-01-03 12:00:00|63.08|61.08|63.31|61.31|63.37|61.37|63.08|61.08|0
1641211500000|2022-01-03 12:05:00|63.42|61.42|63.77|61.77|63.77|61.77|63.33|61.33|0
1641211800000|2022-01-03 12:10:00|63.71|61.71|63.56|61.56|63.77|61.77|63.42|61.42|0
1641212100000|2022-01-03 12:15:00|63.59|61.59|63.41|61.41|63.59|61.59|63.35|61.35|0
1641212400000|2022-01-03 12:20:00|63.47|61.47|63.76|61.76|63.76|61.76|63.35|61.35|0
1641212700000|2022-01-03 12:25:00|63.73|61.73|63.7|61.7|63.88|61.88|63.47|61.47|0
1641213000000|2022-01-03 12:30:00|63.76|61.76|63.87|61.87|64.17|62.17|63.76|61.76|0
1641213300000|2022-01-03 12:35:00|63.9|61.9|63.81|61.81|64.05|62.05|63.81|61.81|0
1641213600000|2022-01-03 12:40:00|63.87|61.87|64.04|62.04|64.04|62.04|63.69|61.69|0
1641213900000|2022-01-03 12:45:00|63.98|61.98|64.19|62.19|64.57|62.57|63.98|61.98|0
1641214200000|2022-01-03 12:50:00|64.16|62.16|64.15|62.15|64.22|62.22|63.98|61.98|0
1641214500000|2022-01-03 12:55:00|64.27|62.27|64.45|62.45|64.5|62.5|64.21|62.21|0
1641214800000|2022-01-03 13:00:00|64.56|62.56|64.26|62.26|64.56|62.56|64.26|62.26|0
1641215100000|2022-01-03 13:05:00|64.32|62.32|64.38|62.38|64.62|62.62|64.26|62.26|0
1641215400000|2022-01-03 13:10:00|64.32|62.32|64.44|62.44|64.5|62.5|64.32|62.32|0
1641215700000|2022-01-03 13:15:00|64.49|62.49|63.84|61.84|65.72|63.72|63.55|61.55|0
1641216000000|2022-01-03 13:20:00|63.9|61.9|63.72|61.72|63.96|61.96|63.72|61.72|0
1641216300000|2022-01-03 13:25:00|63.66|61.66|63.6|61.6|63.89|61.89|63.54|61.54|0
1641216600000|2022-01-03 13:30:00|63.66|61.66|64.07|62.07|64.19|62.19|63.48|61.48|0
1641216900000|2022-01-03 13:35:00|64.1|62.1|64.06|62.06|64.12|62.12|63.83|61.83|0
1641217200000|2022-01-03 13:40:00|64.12|62.12|64.24|62.24|64.42|62.42|64|62|0
1641217500000|2022-01-03 13:45:00|64.3|62.3|63.88|61.88|64.3|62.3|63.88|61.88|0
1641217800000|2022-01-03 13:50:00|63.94|61.94|64.05|62.05|64.17|62.17|63.82|61.82|0
1641218100000|2022-01-03 13:55:00|64.03|62.03|65.85|63.85|65.85|63.85|63.99|61.99|0
1641218400000|2022-01-03 14:00:00|65.73|63.73|65.96|63.96|66.39|64.39|65.54|63.54|0
1641218700000|2022-01-03 14:05:00|65.9|63.9|65.66|63.66|66.51|64.51|65.66|63.66|0
1641219000000|2022-01-03 14:10:00|65.6|63.6|65.35|63.35|65.96|63.96|65.35|63.35|0
1641219300000|2022-01-03 14:15:00|65.41|63.41|65.17|63.17|65.84|63.84|65.05|63.05|0
1641219600000|2022-01-03 14:20:00|65.2|63.2|65.41|63.41|65.65|63.65|65.2|63.2|0
1641219900000|2022-01-03 14:25:00|65.47|63.47|66.43|64.43|66.5|64.5|65.35|63.35|0
1641220200000|2022-01-03 14:30:00|66.31|64.31|64.5|62.5|66.37|64.37|64.38|62.38|0
1641220500000|2022-01-03 14:35:00|64.62|62.62|64.32|62.32|64.92|62.92|63.14|61.14|0
1641220800000|2022-01-03 14:40:00|63.97|61.97|64.65|62.65|64.8|62.8|63.85|61.85|0
1641221100000|2022-01-03 14:45:00|64.26|62.26|71.25|69.25|71.83|69.83|64.26|62.26|0
1641221400000|2022-01-03 14:50:00|71.06|69.06|70.18|68.18|73.66|71.66|69.7|67.7|0
1641221700000|2022-01-03 14:55:00|69.99|67.99|70.24|68.24|71.01|69.01|68.73|66.73|0
1641222000000|2022-01-03 15:00:00|70.18|68.18|69.48|67.48|70.49|68.49|68.26|66.26|0
1641222300000|2022-01-03 15:05:00|69.54|67.54|69.47|67.47|70.17|68.17|68.78|66.78|0
1641222600000|2022-01-03 15:10:00|69.41|67.41|67.41|65.41|69.41|67.41|67.1|65.1|0
1641222900000|2022-01-03 15:15:00|67.35|65.35|67.1|65.1|67.91|65.91|66.49|64.49|0
1641223200000|2022-01-03 15:20:00|67.22|65.22|67.04|65.04|68.59|66.59|66.92|64.92|0
1641223500000|2022-01-03 15:25:00|66.98|64.98|65.76|63.76|67.34|65.34|65.76|63.76|0
1641223800000|2022-01-03 15:30:00|65.69|63.69|67.46|65.46|68.45|66.45|65.63|63.63|0
1641224100000|2022-01-03 15:35:00|67.4|65.4|67.84|65.84|68.21|66.21|66.23|64.23|0
1641224400000|2022-01-03 15:40:00|67.87|65.87|68.14|66.14|68.39|66.39|67.07|65.07|0
1641224700000|2022-01-03 15:45:00|68.2|66.2|67.21|65.21|68.45|66.45|66.97|64.97|0
1641225000000|2022-01-03 15:50:00|67.15|65.15|66.88|64.88|67.71|65.71|66.69|64.69|0
1641225300000|2022-01-03 15:55:00|66.82|64.82|66.81|64.81|67.43|65.43|66.51|64.51|0
1641225600000|2022-01-03 16:00:00|66.75|64.75|67.18|65.18|67.67|65.67|66.57|64.57|0
1641225900000|2022-01-03 16:05:00|67.24|65.24|68.04|66.04|68.35|66.35|66.81|64.81|0
1641226200000|2022-01-03 16:10:00|68.1|66.1|69.04|67.04|69.17|67.17|67.98|65.98|0
1641226500000|2022-01-03 16:15:00|68.98|66.98|68.97|66.97|69.48|67.48|68.6|66.6|0
1641226800000|2022-01-03 16:20:00|69.04|67.04|68.34|66.34|69.48|67.48|68.16|66.16|0
1641227100000|2022-01-03 16:25:00|68.41|66.41|68.34|66.34|68.97|66.97|68.22|66.22|0
1641227400000|2022-01-03 16:30:00|68.53|66.53|69.15|67.15|69.34|67.34|68.46|66.46|0
1641227700000|2022-01-03 16:35:00|69.22|67.22|70.8|68.8|71|69|69.03|67.03|0
1641228000000|2022-01-03 16:40:00|70.74|68.74|68.83|66.83|70.74|68.74|68.83|66.83|0
1641228300000|2022-01-03 16:45:00|68.89|66.89|68.45|66.45|69.15|67.15|67.64|65.64|0
1641228600000|2022-01-03 16:50:00|68.76|66.76|68.73|66.73|69.46|67.46|68.2|66.2|0
1641228900000|2022-01-03 16:55:00|68.7|66.7|68.08|66.08|69.14|67.14|67.95|65.95|0
1641229200000|2022-01-03 17:00:00|68.14|66.14|68.01|66.01|68.89|66.89|67.89|65.89|0
1641229500000|2022-01-03 17:05:00|68.07|66.07|67.76|65.76|68.64|66.64|67.57|65.57|0
1641229800000|2022-01-03 17:10:00|67.7|65.7|67.51|65.51|68.44|66.44|67.51|65.51|0
1641230100000|2022-01-03 17:15:00|67.57|65.57|67.47|65.47|67.94|65.94|67.38|65.38|0
1641230400000|2022-01-03 17:20:00|67.5|65.5|66.7|64.7|67.5|65.5|66.51|64.51|0
1641230700000|2022-01-03 17:25:00|66.73|64.73|66.69|64.69|67.07|65.07|66.63|64.63|0
1641231000000|2022-01-03 17:30:00|66.63|64.63|67|65|67.19|65.19|66.63|64.63|0
1641231300000|2022-01-03 17:35:00|66.94|64.94|67.24|65.24|67.43|65.43|66.81|64.81|0
1641231600000|2022-01-03 17:40:00|67.3|65.3|67.36|65.36|67.8|65.8|67.12|65.12|0
1641231900000|2022-01-03 17:45:00|67.24|65.24|67.05|65.05|67.24|65.24|66.93|64.93|0
1641232200000|2022-01-03 17:50:00|66.99|64.99|67.61|65.61|67.61|65.61|66.68|64.68|0
1641232500000|2022-01-03 17:55:00|67.54|65.54|67.54|65.54|67.66|65.66|67.29|65.29|0
1641232800000|2022-01-03 18:00:00|67.48|65.48|67.41|65.41|67.97|65.97|67.35|65.35|0
1641233100000|2022-01-03 18:05:00|67.35|65.35|67.84|65.84|67.91|65.91|67.35|65.35|0
1641233400000|2022-01-03 18:10:00|67.91|65.91|66.73|64.73|68.16|66.16|66.24|64.24|0
1641233700000|2022-01-03 18:15:00|66.79|64.79|66.6|64.6|66.91|64.91|66.29|64.29|0
1641234000000|2022-01-03 18:20:00|66.54|64.54|66.47|64.47|66.54|64.54|66.17|64.17|0
1641234300000|2022-01-03 18:25:00|66.41|64.41|66.35|64.35|66.47|64.47|66.04|64.04|0
1641234600000|2022-01-03 18:30:00|66.23|64.23|66.59|64.59|66.78|64.78|66.04|64.04|0
1641234900000|2022-01-03 18:35:00|66.53|64.53|66.53|64.53|66.65|64.65|66.34|64.34|0
1641235200000|2022-01-03 18:40:00|66.59|64.59|65.55|63.55|66.71|64.71|65.49|63.49|0
1641235500000|2022-01-03 18:45:00|65.49|63.49|65.54|63.54|65.97|63.97|65.48|63.48|0
1641235800000|2022-01-03 18:50:00|65.48|63.48|64.88|62.88|65.54|63.54|64.88|62.88|0
1641236100000|2022-01-03 18:55:00|64.82|62.82|64.69|62.69|65.05|63.05|64.63|62.63|0
1641236400000|2022-01-03 19:00:00|64.75|62.75|64.75|62.75|64.99|62.99|64.39|62.39|0
1641236700000|2022-01-03 19:05:00|64.81|62.81|64.09|62.09|64.99|62.99|63.91|61.91|0
1641237000000|2022-01-03 19:10:00|64.15|62.15|64.26|62.26|64.38|62.38|64.03|62.03|0
1641237300000|2022-01-03 19:15:00|64.32|62.32|64.26|62.26|64.56|62.56|63.96|61.96|0
1641237600000|2022-01-03 19:20:00|64.2|62.2|65.45|63.45|66.61|64.61|64.2|62.2|0
1641237900000|2022-01-03 19:25:00|65.39|63.39|64.97|62.97|65.51|63.51|64.97|62.97|0
1641238200000|2022-01-03 19:30:00|65.03|63.03|65.27|63.27|65.27|63.27|64.73|62.73|0
1641238500000|2022-01-03 19:35:00|65.21|63.21|64.66|62.66|65.32|63.32|64.66|62.66|0
1641238800000|2022-01-03 19:40:00|64.48|62.48|63.36|61.36|64.48|62.48|63.24|61.24|0
1641239100000|2022-01-03 19:45:00|63.42|61.42|63.65|61.65|63.83|61.83|63.18|61.18|0
1641239400000|2022-01-03 19:50:00|63.59|61.59|63.82|61.82|63.94|61.94|63.41|61.41|0
1641239700000|2022-01-03 19:55:00|63.88|61.88|64.23|62.23|64.35|62.35|63.88|61.88|0
1641240000000|2022-01-03 20:00:00|64.29|62.29|64.05|62.05|64.71|62.71|63.88|61.88|0
1641240300000|2022-01-03 20:05:00|64.11|62.11|64.05|62.05|64.47|62.47|63.93|61.93|0
1641240600000|2022-01-03 20:10:00|64.11|62.11|63.87|61.87|64.11|62.11|63.63|61.63|0
1641240900000|2022-01-03 20:15:00|63.81|61.81|63.93|61.93|64.22|62.22|63.63|61.63|0
1641241200000|2022-01-03 20:20:00|63.81|61.81|64.04|62.04|64.1|62.1|63.51|61.51|0
1641241500000|2022-01-03 20:25:00|63.98|61.98|63.86|61.86|64.1|62.1|63.63|61.63|0
1641241800000|2022-01-03 20:30:00|63.8|61.8|63.56|61.56|64.1|62.1|63.5|61.5|0
1641242100000|2022-01-03 20:35:00|63.5|61.5|63.79|61.79|64.03|62.03|63.03|61.03|0
1641242400000|2022-01-03 20:40:00|63.85|61.85|64.92|62.92|65.58|63.58|63.74|61.74|0
1641242700000|2022-01-03 20:45:00|64.98|62.98|63.14|61.14|65.1|63.1|63.14|61.14|0
1641243000000|2022-01-03 20:50:00|63.67|61.67|63.61|61.61|64.44|62.44|63.08|61.08|0
1641243300000|2022-01-03 20:55:00|63.55|61.55|63.08|61.08|64.38|62.38|62.96|60.96|0
1641243600000|2022-01-03 21:00:00|62.9|60.9|62.9|60.9|63.31|61.31|62.9|60.9|0
1641243900000|2022-01-03 21:05:00|62.84|60.84|62.8|60.8|64.12|62.12|62.72|60.72|0
1641244200000|2022-01-03 21:10:00|62.86|60.86|63.14|61.14|63.26|61.26|62.74|60.74|0
1641244500000|2022-01-03 21:15:00|63.33|60.73|62.97|60.37|63.33|60.73|62.97|60.37|0
1641244800000|2022-01-03 21:20:00|62.92|60.32|62.91|60.31|62.97|60.37|62.74|60.14|0
1641245100000|2022-01-03 21:25:00|62.97|60.37|63.08|60.48|63.14|60.54|62.8|60.2|0
1641245400000|2022-01-03 21:30:00|63.03|60.43|63.02|60.42|63.08|60.48|62.97|60.37|0
1641245700000|2022-01-03 21:35:00|63.08|60.48|62.79|60.19|63.08|60.48|62.73|60.13|0
1641246000000|2022-01-03 21:40:00|62.84|60.24|63.07|60.47|63.13|60.53|62.82|60.22|0
1641246300000|2022-01-03 21:45:00|63.02|60.42|63.54|60.94|63.54|60.94|63.02|60.42|0
1641246600000|2022-01-03 21:50:00|63.48|60.88|63.42|60.82|63.54|60.94|63.42|60.82|0
1641246900000|2022-01-03 21:55:00|63.39|60.79|63.45|60.85|63.54|60.94|63.36|60.76|0
1641247200000|2022-01-03 22:00:00|63.46|60.86|63.37|60.77|63.46|60.86|63.37|60.77|0
1641247500000|2022-01-03 22:05:00|63.36|60.76|63.32|60.72|63.37|60.77|63.32|60.72|0
1641247800000|2022-01-03 22:10:00|63.33|60.73|63.33|60.73|63.34|60.74|63.33|60.73|0
1641248100000|2022-01-03 22:15:00|63.32|60.72|63.31|60.71|63.37|60.77|63.31|60.71|0
1641248400000|2022-01-03 22:20:00|63.36|60.76|63.27|60.67|63.36|60.76|63.27|60.67|0
1641248700000|2022-01-03 22:25:00|63.31|60.71|63.26|60.66|63.31|60.71|63.26|60.66|0
1641249000000|2022-01-03 22:30:00|63.28|60.68|63.25|60.65|63.31|60.71|63.25|60.65|0
1641249300000|2022-01-03 22:35:00|63.26|60.66|63.29|60.69|63.29|60.69|63.24|60.64|0
1641249600000|2022-01-03 22:40:00|63.3|60.7|63.31|60.71|63.31|60.71|63.29|60.69|0
1641249900000|2022-01-03 22:45:00|63.36|60.76|63.34|60.74|63.37|60.77|63.33|60.73|0
1641250200000|2022-01-03 22:50:00|63.33|60.73|63.27|60.67|63.33|60.73|63.27|60.67|0
1641250500000|2022-01-03 22:55:00|63.26|60.66|63.25|60.65|63.31|60.71|63.23|60.63|0
1641250800000|2022-01-03 23:00:00|63.29|60.69|63.26|60.66|63.38|60.78|63|60.4|0
1641251100000|2022-01-03 23:05:00|63.2|60.6|63.08|60.48|63.26|60.66|63.02|60.42|0
1641251400000|2022-01-03 23:10:00|63.02|60.42|62.96|60.36|63.2|60.6|62.84|60.24|0
1641251700000|2022-01-03 23:15:00|62.93|60.33|63.07|60.47|63.16|60.56|62.9|60.3|0
1641252000000|2022-01-03 23:20:00|63.02|60.42|63.19|60.59|63.25|60.65|62.9|60.3|0
1641252300000|2022-01-03 23:25:00|63.16|60.56|63.36|60.76|63.36|60.76|63.16|60.56|0
1641252600000|2022-01-03 23:30:00|63.3|60.7|63.3|60.7|63.71|61.11|63.3|60.7|0
1641252900000|2022-01-03 23:35:00|63.36|60.76|63.59|60.99|63.71|61.11|63.36|60.76|0
1641253200000|2022-01-03 23:40:00|63.56|60.96|63.29|60.69|63.65|61.05|63.29|60.69|0
1641253500000|2022-01-03 23:45:00|63.23|60.63|63.47|60.87|63.58|60.98|63.23|60.63|0
1641253800000|2022-01-03 23:50:00|63.52|60.92|63.58|60.98|63.76|61.16|63.5|60.9|0
1641254100000|2022-01-03 23:55:00|63.61|61.01|63.75|61.15|63.93|61.33|63.52|60.92|0
1641254400000|2022-01-04 00:00:00|63.69|61.09|63.72|61.12|64.17|61.57|63.57|60.97|0
1641254700000|2022-01-04 00:05:00|63.78|61.18|63.92|61.32|64.04|61.44|63.78|61.18|0
1641255000000|2022-01-04 00:10:00|63.98|61.38|63.8|61.2|63.98|61.38|63.69|61.09|0
1641255300000|2022-01-04 00:15:00|63.74|61.14|63.74|61.14|64.1|61.5|63.68|61.08|0
1641255600000|2022-01-04 00:20:00|63.77|61.17|63.91|61.31|63.97|61.37|63.68|61.08|0
1641255900000|2022-01-04 00:25:00|63.86|61.26|63.88|61.28|63.91|61.31|63.68|61.08|0
1641256200000|2022-01-04 00:30:00|63.91|61.31|63.85|61.25|64|61.4|63.73|61.13|0
1641256500000|2022-01-04 00:35:00|63.88|61.28|63.85|61.25|63.97|61.37|63.73|61.13|0
1641256800000|2022-01-04 00:40:00|63.91|61.31|63.84|61.24|64.11|61.51|63.78|61.18|0
1641257100000|2022-01-04 00:45:00|63.78|61.18|63.43|60.83|63.78|61.18|63.43|60.83|0
1641257400000|2022-01-04 00:50:00|63.37|60.77|63.25|60.65|63.49|60.89|63.19|60.59|0
1641257700000|2022-01-04 00:55:00|63.31|60.71|63.36|60.76|63.42|60.82|63.04|60.44|0
1641258000000|2022-01-04 01:00:00|63.42|60.82|63.71|61.11|63.83|61.23|63.42|60.82|0
1641258300000|2022-01-04 01:05:00|63.65|61.05|63.27|60.67|63.65|61.05|63.24|60.64|0
1641258600000|2022-01-04 01:10:00|63.24|60.64|63.06|60.46|63.47|60.87|63.06|60.46|0
1641258900000|2022-01-04 01:15:00|63.12|60.52|63.17|60.57|63.18|60.58|62.88|60.28|0
1641259200000|2022-01-04 01:20:00|63.23|60.63|63.05|60.45|63.23|60.63|63|60.4|0
1641259500000|2022-01-04 01:25:00|63.03|60.43|63.11|60.51|63.17|60.57|62.97|60.37|0
1641259800000|2022-01-04 01:30:00|63.17|60.57|63.34|60.74|63.34|60.74|63.11|60.51|0
1641260100000|2022-01-04 01:35:00|63.28|60.68|63.08|60.48|63.34|60.74|62.99|60.39|0
1641260400000|2022-01-04 01:40:00|63.1|60.5|63.04|60.44|63.22|60.62|62.93|60.33|0
1641260700000|2022-01-04 01:45:00|62.98|60.38|63.16|60.56|63.16|60.56|62.81|60.21|0
1641261000000|2022-01-04 01:50:00|63.1|60.5|63.27|60.67|63.33|60.73|63.07|60.47|0
1641261300000|2022-01-04 01:55:00|63.24|60.64|63.33|60.73|63.33|60.73|63.09|60.49|0
1641261600000|2022-01-04 02:00:00|63.27|60.67|63.35|60.75|63.35|60.75|63.09|60.49|0
1641261900000|2022-01-04 02:05:00|63.38|60.78|63.32|60.72|63.44|60.84|63.14|60.54|0
1641262200000|2022-01-04 02:10:00|63.29|60.69|63.2|60.6|63.29|60.69|63.14|60.54|0
1641262500000|2022-01-04 02:15:00|63.17|60.57|63.14|60.54|63.2|60.6|62.96|60.36|0
1641262800000|2022-01-04 02:20:00|63.2|60.6|63.02|60.42|63.25|60.65|62.96|60.36|0
1641263100000|2022-01-04 02:25:00|63.05|60.45|62.96|60.36|63.13|60.53|62.96|60.36|0
1641263400000|2022-01-04 02:30:00|63.01|60.41|63.01|60.41|63.19|60.59|62.95|60.35|0
1641263700000|2022-01-04 02:35:00|63.04|60.44|62.95|60.35|63.19|60.59|62.89|60.29|0
1641264000000|2022-01-04 02:40:00|63.01|60.41|62.83|60.23|63.01|60.41|62.83|60.23|0
1641264300000|2022-01-04 02:45:00|62.77|60.17|62.83|60.23|62.94|60.34|62.71|60.11|0
1641264600000|2022-01-04 02:50:00|62.77|60.17|62.53|59.93|62.8|60.2|62.53|59.93|0
1641264900000|2022-01-04 02:55:00|62.59|59.99|62.24|59.64|62.65|60.05|62.18|59.58|0
1641265200000|2022-01-04 03:00:00|62.21|59.61|62.47|59.87|62.53|59.93|62.12|59.52|0
1641265500000|2022-01-04 03:05:00|62.53|59.93|62.58|59.98|62.67|60.07|62.47|59.87|0
1641265800000|2022-01-04 03:10:00|62.64|60.04|62.58|59.98|62.64|60.04|62.52|59.92|0
1641266100000|2022-01-04 03:15:00|62.52|59.92|62.34|59.74|62.52|59.92|62.34|59.74|0
1641266400000|2022-01-04 03:20:00|62.28|59.68|62.05|59.45|62.34|59.74|61.99|59.39|0
1641266700000|2022-01-04 03:25:00|62.11|59.51|62.11|59.51|62.11|59.51|61.99|59.39|0
1641267000000|2022-01-04 03:30:00|62.05|59.45|62.02|59.42|62.16|59.56|61.99|59.39|0
1641267300000|2022-01-04 03:35:00|61.99|59.39|62.04|59.44|62.16|59.56|61.99|59.39|0
1641267600000|2022-01-04 03:40:00|62.01|59.41|61.87|59.27|62.04|59.44|61.87|59.27|0
1641267900000|2022-01-04 03:45:00|61.86|59.26|61.92|59.32|61.92|59.32|61.81|59.21|0
1641268200000|2022-01-04 03:50:00|61.98|59.38|62.09|59.49|62.09|59.49|61.98|59.38|0
1641268500000|2022-01-04 03:55:00|62.06|59.46|61.97|59.37|62.09|59.49|61.91|59.31|0
1641268800000|2022-01-04 04:00:00|61.91|59.31|61.91|59.31|61.97|59.37|61.85|59.25|0
1641269100000|2022-01-04 04:05:00|61.97|59.37|61.85|59.25|62.02|59.42|61.85|59.25|0
1641269400000|2022-01-04 04:10:00|61.91|59.31|61.85|59.25|61.91|59.31|61.85|59.25|0
1641269700000|2022-01-04 04:15:00|61.9|59.3|61.73|59.13|61.9|59.3|61.73|59.13|0
1641270000000|2022-01-04 04:20:00|61.67|59.07|61.21|58.61|61.67|59.07|61.21|58.61|0
1641270300000|2022-01-04 04:25:00|61.27|58.67|61.18|58.58|61.38|58.78|61.15|58.55|0
1641270600000|2022-01-04 04:30:00|61.21|58.61|61.2|58.6|61.21|58.61|61.09|58.49|0
1641270900000|2022-01-04 04:35:00|61.15|58.55|61.2|58.6|61.26|58.66|61.14|58.54|0
1641271200000|2022-01-04 04:40:00|61.26|58.66|61.2|58.6|61.26|58.66|61.14|58.54|0
1641271500000|2022-01-04 04:45:00|61.14|58.54|61.08|58.48|61.2|58.6|61.02|58.42|0
1641271800000|2022-01-04 04:50:00|61.05|58.45|60.79|58.19|61.08|58.48|60.79|58.19|0
1641272100000|2022-01-04 04:55:00|60.85|58.25|60.9|58.3|60.91|58.31|60.85|58.25|0
1641272400000|2022-01-04 05:00:00|60.85|58.25|60.84|58.24|60.9|58.3|60.73|58.13|0
1641272700000|2022-01-04 05:05:00|60.79|58.19|60.78|58.18|60.84|58.24|60.78|58.18|0
1641273000000|2022-01-04 05:10:00|60.73|58.13|60.67|58.07|60.78|58.18|60.61|58.01|0
1641273300000|2022-01-04 05:15:00|60.72|58.12|60.38|57.78|60.75|58.15|60.38|57.78|0
1641273600000|2022-01-04 05:20:00|60.44|57.84|60.32|57.72|60.44|57.84|60.32|57.72|0
1641273900000|2022-01-04 05:25:00|60.38|57.78|60.26|57.66|60.49|57.89|60.26|57.66|0
1641274200000|2022-01-04 05:30:00|60.32|57.72|60.32|57.72|60.43|57.83|60.26|57.66|0
1641274500000|2022-01-04 05:35:00|60.26|57.66|60.26|57.66|60.31|57.71|60.2|57.6|0
1641274800000|2022-01-04 05:40:00|60.31|57.71|60.2|57.6|60.31|57.71|60.14|57.54|0
1641275100000|2022-01-04 05:45:00|60.25|57.65|60.14|57.54|60.25|57.65|60.14|57.54|0
1641275400000|2022-01-04 05:50:00|60.19|57.59|60.19|57.59|60.25|57.65|60.13|57.53|0
1641275700000|2022-01-04 05:55:00|60.13|57.53|60.24|57.64|60.24|57.64|60.08|57.48|0
1641276000000|2022-01-04 06:00:00|60.19|57.59|60.18|57.58|60.3|57.7|60.18|57.58|0
1641276300000|2022-01-04 06:05:00|60.16|57.56|60.07|57.47|60.16|57.56|59.96|57.36|0
1641276600000|2022-01-04 06:10:00|60.01|57.41|60.07|57.47|60.07|57.47|59.95|57.35|0
1641276900000|2022-01-04 06:15:00|60.09|57.49|60.51|57.91|60.51|57.91|60.09|57.49|0
1641277200000|2022-01-04 06:20:00|60.57|57.97|60.45|57.85|60.63|58.03|60.45|57.85|0
1641277500000|2022-01-04 06:25:00|60.51|57.91|60.56|57.96|60.62|58.02|60.45|57.85|0
1641277800000|2022-01-04 06:30:00|60.59|57.99|60.45|57.85|60.62|58.02|60.45|57.85|0
1641278100000|2022-01-04 06:35:00|60.39|57.79|60.39|57.79|60.5|57.9|60.33|57.73|0
1641278400000|2022-01-04 06:40:00|60.33|57.73|60.36|57.76|60.39|57.79|60.22|57.62|0
1641278700000|2022-01-04 06:45:00|60.39|57.79|60.33|57.73|60.53|57.93|60.27|57.67|0
1641279000000|2022-01-04 06:50:00|60.38|57.78|60.32|57.72|60.44|57.84|60.21|57.61|0
1641279300000|2022-01-04 06:55:00|60.3|57.7|60.38|57.78|60.44|57.84|60.27|57.67|0
1641279600000|2022-01-04 07:00:00|60.49|57.89|60.83|58.23|60.94|58.34|60.49|57.89|0
1641279900000|2022-01-04 07:05:00|60.88|58.28|61.05|58.45|61.11|58.51|60.77|58.17|0
1641280200000|2022-01-04 07:10:00|61.02|58.42|60.76|58.16|61.11|58.51|60.71|58.11|0
1641280500000|2022-01-04 07:15:00|60.74|58.14|60.93|58.33|60.99|58.39|60.71|58.11|0
1641280800000|2022-01-04 07:20:00|60.99|58.39|60.98|58.38|61.1|58.5|60.93|58.33|0
1641281100000|2022-01-04 07:25:00|60.96|58.36|60.92|58.32|60.98|58.38|60.76|58.16|0
1641281400000|2022-01-04 07:30:00|60.9|58.3|60.64|58.04|60.9|58.3|60.58|57.98|0
1641281700000|2022-01-04 07:35:00|60.69|58.09|60.63|58.03|60.75|58.15|60.52|57.92|0
1641282000000|2022-01-04 07:40:00|60.69|58.09|60.35|57.75|60.69|58.09|60.35|57.75|0
1641282300000|2022-01-04 07:45:00|60.38|57.78|60.51|57.91|60.63|58.03|60.35|57.75|0
1641282600000|2022-01-04 07:50:00|60.57|57.97|60.34|57.74|60.57|57.97|60.23|57.63|0
1641282900000|2022-01-04 07:55:00|60.4|57.8|60.17|57.57|60.57|57.97|60.14|57.54|0
1641283200000|2022-01-04 08:00:00|60.11|57.51|60.45|57.85|60.73|58.13|60.11|57.51|0
1641283500000|2022-01-04 08:05:00|60.26|58.26|60.37|58.37|60.43|58.43|59.81|57.81|0
1641283800000|2022-01-04 08:10:00|60.4|58.4|60.65|58.65|60.71|58.71|60.37|58.37|0
1641284100000|2022-01-04 08:15:00|60.6|58.6|60.31|58.31|60.82|58.82|60.31|58.31|0
1641284400000|2022-01-04 08:20:00|60.34|58.34|60.08|58.08|60.48|58.48|60.02|58.02|0
1641284700000|2022-01-04 08:25:00|60.14|58.14|61.33|59.33|61.56|59.56|60.14|58.14|0
1641285000000|2022-01-04 08:30:00|61.27|59.27|61.33|59.33|61.65|59.65|61.21|59.21|0
1641285300000|2022-01-04 08:35:00|61.36|59.36|61.27|59.27|61.5|59.5|61.15|59.15|0
1641285600000|2022-01-04 08:40:00|61.21|59.21|61.72|59.72|61.72|59.72|60.98|58.98|0
1641285900000|2022-01-04 08:45:00|61.67|59.67|61.49|59.49|61.72|59.72|61.43|59.43|0
1641286200000|2022-01-04 08:50:00|61.52|59.52|61.57|59.57|61.78|59.78|61.43|59.43|0
1641286500000|2022-01-04 08:55:00|61.6|59.6|61.74|59.74|61.95|59.95|61.52|59.52|0
1641286800000|2022-01-04 09:00:00|61.77|59.77|61.6|59.6|61.83|59.83|61.54|59.54|0
1641287100000|2022-01-04 09:05:00|61.65|59.65|61.59|59.59|61.68|59.68|61.45|59.45|0
1641287400000|2022-01-04 09:10:00|61.54|59.54|61.42|59.42|61.59|59.59|61.36|59.36|0
1641287700000|2022-01-04 09:15:00|61.36|59.36|61.19|59.19|61.42|59.42|61.19|59.19|0
1641288000000|2022-01-04 09:20:00|61.24|59.24|61.03|59.03|61.41|59.41|60.59|58.59|0
1641288300000|2022-01-04 09:25:00|60.97|58.97|61.08|59.08|61.14|59.14|60.97|58.97|0
1641288600000|2022-01-04 09:30:00|61.11|59.11|61.31|59.31|61.31|59.31|61.03|59.03|0
1641288900000|2022-01-04 09:35:00|61.37|59.37|61.25|59.25|61.45|59.45|61.19|59.19|0
1641289200000|2022-01-04 09:40:00|61.22|59.22|60.96|58.96|61.36|59.36|60.96|58.96|0
1641289500000|2022-01-04 09:45:00|61.02|59.02|60.96|58.96|61.07|59.07|60.9|58.9|0
1641289800000|2022-01-04 09:50:00|60.9|58.9|60.9|58.9|60.9|58.9|60.78|58.78|0
1641290100000|2022-01-04 09:55:00|60.95|58.95|60.72|58.72|60.95|58.95|60.72|58.72|0
1641290400000|2022-01-04 10:00:00|60.67|58.67|60.38|58.38|60.67|58.67|60.38|58.38|0
1641290700000|2022-01-04 10:05:00|60.44|58.44|60.04|58.04|60.55|58.55|59.98|57.98|0
1641291000000|2022-01-04 10:10:00|60.1|58.1|59.64|57.64|60.1|58.1|59.37|57.37|0
1641291300000|2022-01-04 10:15:00|59.7|57.7|59.53|57.53|59.87|57.87|59.53|57.53|0
1641291600000|2022-01-04 10:20:00|59.47|57.47|59.03|57.03|59.58|57.58|58.97|56.97|0
1641291900000|2022-01-04 10:25:00|58.97|56.97|58.97|56.97|59.19|57.19|58.86|56.86|0
1641292200000|2022-01-04 10:30:00|58.94|56.94|58.8|56.8|59.08|57.08|58.74|56.74|0
1641292500000|2022-01-04 10:35:00|58.85|56.85|59.02|57.02|59.13|57.13|58.8|56.8|0
1641292800000|2022-01-04 10:40:00|58.96|56.96|58.79|56.79|59.07|57.07|58.79|56.79|0
1641293100000|2022-01-04 10:45:00|58.77|56.77|59.18|57.18|60.03|58.03|58.43|56.43|0
1641293400000|2022-01-04 10:50:00|59.12|57.12|59.45|57.45|59.45|57.45|59.07|57.07|0
1641293700000|2022-01-04 10:55:00|59.4|57.4|59.12|57.12|59.45|57.45|59.12|57.12|0
1641294000000|2022-01-04 11:00:00|59.17|57.17|58.84|56.84|59.45|57.45|58.62|56.62|0
1641294300000|2022-01-04 11:05:00|58.78|56.78|58.56|56.56|58.86|56.86|58.5|56.5|0
1641294600000|2022-01-04 11:10:00|58.45|56.45|58.5|56.5|58.61|56.61|58.34|56.34|0
1641294900000|2022-01-04 11:15:00|58.47|56.47|58.55|56.55|58.61|56.61|58.39|56.39|0
1641295200000|2022-01-04 11:20:00|58.5|56.5|59.67|57.67|59.67|57.67|58.39|56.39|0
1641295500000|2022-01-04 11:25:00|59.78|57.78|59.89|57.89|60|58|59.67|57.67|0
1641295800000|2022-01-04 11:30:00|59.92|57.92|60.06|58.06|60.06|58.06|59.78|57.78|0
1641296100000|2022-01-04 11:35:00|60.11|58.11|59.89|57.89|60.17|58.17|59.83|57.83|0
1641296400000|2022-01-04 11:40:00|59.86|57.86|60.05|58.05|60.11|58.11|59.86|57.86|0
1641296700000|2022-01-04 11:45:00|59.99|57.99|59.88|57.88|60.05|58.05|59.88|57.88|0
1641297000000|2022-01-04 11:50:00|59.82|57.82|59.76|57.76|59.88|57.88|59.76|57.76|0
1641297300000|2022-01-04 11:55:00|59.82|57.82|60.21|58.21|60.26|58.26|59.76|57.76|0
1641297600000|2022-01-04 12:00:00|60.26|58.26|60.37|58.37|60.37|58.37|60.15|58.15|0
1641297900000|2022-01-04 12:05:00|60.32|58.32|60.26|58.26|60.37|58.37|60.09|58.09|0
1641298200000|2022-01-04 12:10:00|60.31|58.31|60.54|58.54|60.54|58.54|60.09|58.09|0
1641298500000|2022-01-04 12:15:00|60.59|58.59|60.59|58.59|60.65|58.65|60.36|58.36|0
1641298800000|2022-01-04 12:20:00|60.56|58.56|61.21|59.21|61.26|59.26|60.48|58.48|0
1641299100000|2022-01-04 12:25:00|61.26|59.26|61.6|59.6|62|60|61.26|59.26|0
1641299400000|2022-01-04 12:30:00|61.66|59.66|61.09|59.09|61.83|59.83|61.09|59.09|0
1641299700000|2022-01-04 12:35:00|61.14|59.14|61.54|59.54|61.54|59.54|61.03|59.03|0
1641300000000|2022-01-04 12:40:00|61.48|59.48|61.31|59.31|61.59|59.59|61.08|59.08|0
1641300300000|2022-01-04 12:45:00|61.42|59.42|61.42|59.42|61.47|59.47|61.13|59.13|0
1641300600000|2022-01-04 12:50:00|61.47|59.47|61.53|59.53|61.7|59.7|61.36|59.36|0
1641300900000|2022-01-04 12:55:00|61.47|59.47|61.07|59.07|61.53|59.53|60.96|58.96|0
1641301200000|2022-01-04 13:00:00|61.1|59.1|61.18|59.18|61.3|59.3|60.96|58.96|0
1641301500000|2022-01-04 13:05:00|61.12|59.12|60.89|58.89|61.24|59.24|60.84|58.84|0
1641301800000|2022-01-04 13:10:00|60.95|58.95|60.55|58.55|60.98|58.98|60.55|58.55|0
1641302100000|2022-01-04 13:15:00|60.61|58.61|60.38|58.38|60.83|58.83|60.33|58.33|0
1641302400000|2022-01-04 13:20:00|60.44|58.44|59.99|57.99|60.44|58.44|59.77|57.77|0
1641302700000|2022-01-04 13:25:00|59.93|57.93|60.1|58.1|60.35|58.35|59.88|57.88|0
1641303000000|2022-01-04 13:30:00|60.13|58.13|60.37|58.37|60.43|58.43|59.98|57.98|0
1641303300000|2022-01-04 13:35:00|60.43|58.43|60.43|58.43|60.77|58.77|60.37|58.37|0
1641303600000|2022-01-04 13:40:00|60.48|58.48|60.37|58.37|60.59|58.59|60.25|58.25|0
1641303900000|2022-01-04 13:45:00|60.42|58.42|60.76|58.76|60.76|58.76|60.37|58.37|0
1641304200000|2022-01-04 13:50:00|60.7|58.7|60.22|58.22|60.7|58.7|60.19|58.19|0
1641304500000|2022-01-04 13:55:00|60.25|58.25|60.25|58.25|60.3|58.3|60.13|58.13|0
1641304800000|2022-01-04 14:00:00|60.24|58.24|60.8|58.8|60.8|58.8|60.02|58.02|0
1641305100000|2022-01-04 14:05:00|60.75|58.75|60.35|58.35|60.75|58.75|60.3|58.3|0
1641305400000|2022-01-04 14:10:00|60.38|58.38|60.12|58.12|60.41|58.41|59.9|57.9|0
1641305700000|2022-01-04 14:15:00|60.18|58.18|60.23|58.23|60.35|58.35|60.07|58.07|0
1641306000000|2022-01-04 14:20:00|60.18|58.18|60.06|58.06|60.23|58.23|60.06|58.06|0
1641306300000|2022-01-04 14:25:00|60.12|58.12|60.45|58.45|60.62|58.62|60.12|58.12|0
1641306600000|2022-01-04 14:30:00|60.39|58.39|59.78|57.78|61.01|59.01|59.67|57.67|0
1641306900000|2022-01-04 14:35:00|59.94|57.94|59.55|57.55|60.56|58.56|59.05|57.05|0
1641307200000|2022-01-04 14:40:00|59.5|57.5|60.51|58.51|60.96|58.96|59.16|57.16|0
1641307500000|2022-01-04 14:45:00|60.57|58.57|60.73|58.73|60.84|58.84|60.23|58.23|0
1641307800000|2022-01-04 14:50:00|60.84|58.84|60.34|58.34|61.46|59.46|60.28|58.28|0
1641308100000|2022-01-04 14:55:00|60.28|58.28|61.25|59.25|61.48|59.48|60.11|58.11|0
1641308400000|2022-01-04 15:00:00|61.28|59.28|62.16|60.16|62.78|60.78|61.25|59.25|0
1641308700000|2022-01-04 15:05:00|62.21|60.21|61.87|59.87|62.55|60.55|61.87|59.87|0
1641309000000|2022-01-04 15:10:00|61.93|59.93|62.38|60.38|62.72|60.72|61.53|59.53|0
1641309300000|2022-01-04 15:15:00|62.32|60.32|62.89|60.89|63|61|62.04|60.04|0
1641309600000|2022-01-04 15:20:00|62.72|60.72|62.37|60.37|63.12|61.12|61.89|59.89|0
1641309900000|2022-01-04 15:25:00|62.34|60.34|61.4|59.4|63.34|61.34|61.4|59.4|0
1641310200000|2022-01-04 15:30:00|61.35|59.35|62.54|60.54|62.57|60.57|61.01|59.01|0
1641310500000|2022-01-04 15:35:00|62.36|60.36|63.51|61.51|63.51|61.51|62.31|60.31|0
1641310800000|2022-01-04 15:40:00|63.39|61.39|62.93|60.93|63.45|61.45|62.24|60.24|0
1641311100000|2022-01-04 15:45:00|63.05|61.05|62.64|60.64|63.16|61.16|62.3|60.3|0
1641311400000|2022-01-04 15:50:00|62.58|60.58|63.39|61.39|63.57|61.57|62.41|60.41|0
1641311700000|2022-01-04 15:55:00|63.45|61.45|64.8|62.8|65.04|63.04|63.45|61.45|0
1641312000000|2022-01-04 16:00:00|64.86|62.86|64.18|62.18|67.38|65.38|64.12|62.12|0
1641312300000|2022-01-04 16:05:00|64.06|62.06|67.03|65.03|67.82|65.82|64.06|62.06|0
1641312600000|2022-01-04 16:10:00|66.97|64.97|66.85|64.85|67.82|65.82|66.73|64.73|0
1641312900000|2022-01-04 16:15:00|66.91|64.91|67.21|65.21|67.82|65.82|66.9|64.9|0
1641313200000|2022-01-04 16:20:00|67.15|65.15|67.75|65.75|68.61|66.61|67.15|65.15|0
1641313500000|2022-01-04 16:25:00|67.69|65.69|67.44|65.44|68.48|66.48|67.32|65.32|0
1641313800000|2022-01-04 16:30:00|67.5|65.5|66.29|64.29|67.63|65.63|66.29|64.29|0
1641314100000|2022-01-04 16:35:00|66.23|64.23|66.11|64.11|66.65|64.65|66.11|64.11|0
1641314400000|2022-01-04 16:40:00|66.17|64.17|65.93|63.93|66.71|64.71|65.93|63.93|0
1641314700000|2022-01-04 16:45:00|65.87|63.87|65.15|63.15|65.99|63.99|64.92|62.92|0
1641315000000|2022-01-04 16:50:00|65.27|63.27|65.21|63.21|65.68|63.68|65.09|63.09|0
1641315300000|2022-01-04 16:55:00|65.27|63.27|66.1|64.1|66.28|64.28|65.15|63.15|0
1641315600000|2022-01-04 17:00:00|66.13|64.13|66.51|64.51|66.7|64.7|65.86|63.86|0
1641315900000|2022-01-04 17:05:00|66.39|64.39|66.57|64.57|66.93|64.93|66.21|64.21|0
1641316200000|2022-01-04 17:10:00|66.51|64.51|65.61|63.61|66.57|64.57|65.55|63.55|0
1641316500000|2022-01-04 17:15:00|65.67|63.67|66.05|64.05|66.71|64.71|64.96|62.96|0
1641316800000|2022-01-04 17:20:00|66.11|64.11|65.68|63.68|66.23|64.23|65.21|63.21|0
1641317100000|2022-01-04 17:25:00|65.74|63.74|65.86|63.86|65.92|63.92|65.44|63.44|0
1641317400000|2022-01-04 17:30:00|65.92|63.92|66.21|64.21|66.58|64.58|65.92|63.92|0
1641317700000|2022-01-04 17:35:00|66.15|64.15|66.09|64.09|66.15|64.15|65.73|63.73|0
1641318000000|2022-01-04 17:40:00|66.03|64.03|66.51|64.51|66.57|64.57|65.97|63.97|0
1641318300000|2022-01-04 17:45:00|66.45|64.45|66.87|64.87|67.05|65.05|66|64|0
1641318600000|2022-01-04 17:50:00|66.74|64.74|67.1|65.1|67.35|65.35|66.5|64.5|0
1641318900000|2022-01-04 17:55:00|67.04|65.04|67.65|65.65|67.89|65.89|66.92|64.92|0
1641319200000|2022-01-04 18:00:00|67.71|65.71|67.28|65.28|68.08|66.08|67.16|65.16|0
1641319500000|2022-01-04 18:05:00|67.34|65.34|67.03|65.03|67.34|65.34|66.43|64.43|0
1641319800000|2022-01-04 18:10:00|66.91|64.91|67.33|65.33|67.46|65.46|66.91|64.91|0
1641320100000|2022-01-04 18:15:00|67.27|65.27|67.88|65.88|68|66|67.15|65.15|0
1641320400000|2022-01-04 18:20:00|67.94|65.94|67.57|65.57|68.12|66.12|67.45|65.45|0
1641320700000|2022-01-04 18:25:00|67.63|65.63|67.63|65.63|67.81|65.81|66.9|64.9|0
1641321000000|2022-01-04 18:30:00|67.69|65.69|69.35|67.35|69.42|67.42|67.63|65.63|0
1641321300000|2022-01-04 18:35:00|69.29|67.29|68.67|66.67|69.47|67.47|68.36|66.36|0
1641321600000|2022-01-04 18:40:00|68.79|66.79|68.66|66.66|69.04|67.04|68.42|66.42|0
1641321900000|2022-01-04 18:45:00|68.6|66.6|68.78|66.78|68.85|66.85|68.35|66.35|0
1641322200000|2022-01-04 18:50:00|68.84|66.84|69.59|67.59|70.02|68.02|68.84|66.84|0
1641322500000|2022-01-04 18:55:00|69.71|67.71|70.27|68.27|70.53|68.53|69.71|67.71|0
1641322800000|2022-01-04 19:00:00|70.4|68.4|68.9|66.9|70.4|68.4|68.9|66.9|0
1641323100000|2022-01-04 19:05:00|68.96|66.96|69.45|67.45|69.64|67.64|68.83|66.83|0
1641323400000|2022-01-04 19:10:00|69.51|67.51|68.52|66.52|69.7|67.7|68.52|66.52|0
1641323700000|2022-01-04 19:15:00|68.46|66.46|65.08|63.08|68.77|66.77|64.23|62.23|0
1641324000000|2022-01-04 19:20:00|65.14|63.14|65.56|63.56|65.62|63.62|64.89|62.89|0
1641324300000|2022-01-04 19:25:00|65.62|63.62|65.13|63.13|65.62|63.62|64.89|62.89|0
1641324600000|2022-01-04 19:30:00|65.07|63.07|64.17|62.17|65.19|63.19|63.45|61.45|0
1641324900000|2022-01-04 19:35:00|64.05|62.05|64.28|62.28|64.4|62.4|63.99|61.99|0
1641325200000|2022-01-04 19:40:00|64.22|62.22|63.27|61.27|64.28|62.28|63.21|61.21|0
1641325500000|2022-01-04 19:45:00|63.39|61.39|63.15|61.15|63.56|61.56|62.91|60.91|0
1641325800000|2022-01-04 19:50:00|63.03|61.03|62.91|60.91|63.26|61.26|62.68|60.68|0
1641326100000|2022-01-04 19:55:00|63.03|61.03|63.02|61.02|63.2|61.2|62.88|60.88|0
1641326400000|2022-01-04 20:00:00|62.96|60.96|62.38|60.38|63.08|61.08|62.32|60.32|0
1641326700000|2022-01-04 20:05:00|62.43|60.43|62.31|60.31|62.61|60.61|62.2|60.2|0
1641327000000|2022-01-04 20:10:00|62.26|60.26|61.9|59.9|62.26|60.26|61.73|59.73|0
1641327300000|2022-01-04 20:15:00|61.85|59.85|61.84|59.84|62.19|60.19|61.61|59.61|0
1641327600000|2022-01-04 20:20:00|61.79|59.79|61.32|59.32|61.79|59.79|60.98|58.98|0
1641327900000|2022-01-04 20:25:00|61.26|59.26|61.03|59.03|61.61|59.61|60.92|58.92|0
1641328200000|2022-01-04 20:30:00|60.97|58.97|61.49|59.49|61.78|59.78|60.97|58.97|0
1641328500000|2022-01-04 20:35:00|61.6|59.6|61.84|59.84|63.32|61.32|61.55|59.55|0
1641328800000|2022-01-04 20:40:00|61.78|59.78|61.2|59.2|61.95|59.95|60.97|58.97|0
1641329100000|2022-01-04 20:45:00|61.14|59.14|60.57|58.57|61.26|59.26|60.51|58.51|0
1641329400000|2022-01-04 20:50:00|60.8|58.8|61.6|59.6|61.6|59.6|59.89|57.89|0
1641329700000|2022-01-04 20:55:00|61.94|59.94|63.22|61.22|63.22|61.22|61.89|59.89|0
1641330000000|2022-01-04 21:00:00|63.05|61.05|63.34|61.34|63.58|61.58|62.81|60.81|0
1641330300000|2022-01-04 21:05:00|63.4|61.4|63.22|61.22|63.46|61.46|62.93|60.93|0
1641330600000|2022-01-04 21:10:00|63.28|61.28|63.51|61.51|63.69|61.69|63.22|61.22|0
1641330900000|2022-01-04 21:15:00|63.93|61.33|63.39|60.79|63.93|61.33|63.39|60.79|0
1641331200000|2022-01-04 21:20:00|63.28|60.68|63.27|60.67|63.39|60.79|63.22|60.62|0
1641331500000|2022-01-04 21:25:00|63.33|60.73|63.56|60.96|63.68|61.08|63.27|60.67|0
1641331800000|2022-01-04 21:30:00|63.62|61.02|63.8|61.2|63.92|61.32|63.5|60.9|0
1641332100000|2022-01-04 21:35:00|63.68|61.08|63.62|61.02|63.74|61.14|63.56|60.96|0
1641332400000|2022-01-04 21:40:00|63.56|60.96|63.44|60.84|63.56|60.96|63.38|60.78|0
1641332700000|2022-01-04 21:45:00|63.47|60.87|63.55|60.95|63.73|61.13|63.44|60.84|0
1641333000000|2022-01-04 21:50:00|63.61|61.01|63.61|61.01|63.67|61.07|63.61|61.01|0
1641333300000|2022-01-04 21:55:00|63.55|60.95|63.37|60.77|63.67|61.07|63.34|60.74|0
1641333600000|2022-01-04 22:00:00|63.43|60.83|63.53|60.93|63.53|60.93|63.43|60.83|0
1641333900000|2022-01-04 22:05:00|63.45|60.85|63.48|60.88|63.48|60.88|63.43|60.83|0
1641334200000|2022-01-04 22:10:00|63.5|60.9|63.5|60.9|63.52|60.92|63.48|60.88|0
1641334500000|2022-01-04 22:15:00|63.54|60.94|63.46|60.86|63.55|60.95|63.46|60.86|0
1641334800000|2022-01-04 22:20:00|63.49|60.89|63.4|60.8|63.49|60.89|63.38|60.78|0
1641335100000|2022-01-04 22:25:00|63.45|60.85|63.44|60.84|63.45|60.85|63.39|60.79|0
1641335400000|2022-01-04 22:30:00|63.43|60.83|63.51|60.91|63.51|60.91|63.4|60.8|0
1641335700000|2022-01-04 22:35:00|63.48|60.88|63.53|60.93|63.54|60.94|63.48|60.88|0
1641336000000|2022-01-04 22:40:00|63.5|60.9|63.53|60.93|63.54|60.94|63.5|60.9|0
1641336300000|2022-01-04 22:45:00|63.52|60.92|63.51|60.91|63.54|60.94|63.51|60.91|0
1641336600000|2022-01-04 22:50:00|63.5|60.9|63.5|60.9|63.51|60.91|63.5|60.9|0
1641336900000|2022-01-04 22:55:00|63.46|60.86|63.5|60.9|63.55|60.95|63.46|60.86|0
1641337200000|2022-01-04 23:00:00|63.42|60.82|63.45|60.85|63.57|60.97|63.18|60.58|0
1641337500000|2022-01-04 23:05:00|63.39|60.79|63.8|61.2|63.8|61.2|63.27|60.67|0
1641337800000|2022-01-04 23:10:00|63.68|61.08|63.65|61.05|63.74|61.14|63.5|60.9|0
1641338100000|2022-01-04 23:15:00|63.67|61.07|64.2|61.6|64.2|61.6|63.67|61.07|0
1641338400000|2022-01-04 23:20:00|64.14|61.54|64.5|61.9|64.56|61.96|64.14|61.54|0
1641338700000|2022-01-04 23:25:00|64.47|61.87|64.23|61.63|64.56|61.96|63.96|61.36|0
1641339000000|2022-01-04 23:30:00|64.32|61.72|64.37|61.77|64.61|62.01|64.31|61.71|0
1641339300000|2022-01-04 23:35:00|64.4|61.8|64.31|61.71|64.49|61.89|64.25|61.65|0
1641339600000|2022-01-04 23:40:00|64.37|61.77|64.49|61.89|64.61|62.01|64.25|61.65|0
1641339900000|2022-01-04 23:45:00|64.43|61.83|64.78|62.18|64.84|62.24|64.43|61.83|0
1641340200000|2022-01-04 23:50:00|64.75|62.15|64.6|62|64.78|62.18|64.48|61.88|0
1641340500000|2022-01-04 23:55:00|64.54|61.94|64.6|62|64.72|62.12|64.42|61.82|0
1641340800000|2022-01-05 00:00:00|64.54|61.94|64.89|62.29|65.13|62.53|64.36|61.76|0
1641341100000|2022-01-05 00:05:00|64.83|62.23|65.01|62.41|65.28|62.68|64.77|62.17|0
1641341400000|2022-01-05 00:10:00|64.95|62.35|64.86|62.26|65.19|62.59|64.76|62.16|0
1641341700000|2022-01-05 00:15:00|64.88|62.28|65.3|62.7|65.3|62.7|64.76|62.16|0
1641342000000|2022-01-05 00:20:00|65.24|62.64|64.88|62.28|65.36|62.76|64.82|62.22|0
1641342300000|2022-01-05 00:25:00|64.91|62.31|65.03|62.43|65.09|62.49|64.88|62.28|0
1641342600000|2022-01-05 00:30:00|64.99|62.39|65.17|62.57|65.39|62.79|64.99|62.39|0
1641342900000|2022-01-05 00:35:00|65.05|62.45|65.29|62.69|65.47|62.87|64.93|62.33|0
1641343200000|2022-01-05 00:40:00|65.26|62.66|65.17|62.57|65.35|62.75|65.11|62.51|0
1641343500000|2022-01-05 00:45:00|65.2|62.6|65.1|62.5|65.29|62.69|65.04|62.44|0
1641343800000|2022-01-05 00:50:00|65.16|62.56|64.92|62.32|65.16|62.56|64.86|62.26|0
1641344100000|2022-01-05 00:55:00|64.89|62.29|64.86|62.26|64.98|62.38|64.8|62.2|0
1641344400000|2022-01-05 01:00:00|64.8|62.2|64.79|62.19|64.91|62.31|64.68|62.08|0
1641344700000|2022-01-05 01:05:00|64.85|62.25|64.97|62.37|64.97|62.37|64.67|62.07|0
1641345000000|2022-01-05 01:10:00|65.03|62.43|64.49|61.89|65.15|62.55|64.49|61.89|0
1641345300000|2022-01-05 01:15:00|64.43|61.83|64.01|61.41|64.49|61.89|63.83|61.23|0
1641345600000|2022-01-05 01:20:00|64.07|61.47|64.18|61.58|64.36|61.76|64.01|61.41|0
1641345900000|2022-01-05 01:25:00|64.24|61.64|64.54|61.94|64.54|61.94|64.24|61.64|0
1641346200000|2022-01-05 01:30:00|64.6|62|65.37|62.77|65.56|62.96|64.6|62|0
1641346500000|2022-01-05 01:35:00|65.31|62.71|65.58|62.98|65.8|63.2|65.19|62.59|0
1641346800000|2022-01-05 01:40:00|65.61|63.01|65.73|63.13|65.91|63.31|65.49|62.89|0
1641347100000|2022-01-05 01:45:00|65.7|63.1|66.21|63.61|66.4|63.8|65.7|63.1|0
1641347400000|2022-01-05 01:50:00|66.27|63.67|65.97|63.37|66.27|63.67|65.78|63.18|0
1641347700000|2022-01-05 01:55:00|65.94|63.34|65.96|63.36|66.03|63.43|65.78|63.18|0
1641348000000|2022-01-05 02:00:00|65.9|63.3|65.96|63.36|65.96|63.36|65.54|62.94|0
1641348300000|2022-01-05 02:05:00|66.02|63.42|66.02|63.42|66.2|63.6|65.9|63.3|0
1641348600000|2022-01-05 02:10:00|65.9|63.3|65.71|63.11|65.96|63.36|65.53|62.93|0
1641348900000|2022-01-05 02:15:00|65.68|63.08|65.41|62.81|65.68|63.08|65.35|62.75|0
1641349200000|2022-01-05 02:20:00|65.44|62.84|65.58|62.98|65.64|63.04|65.44|62.84|0
1641349500000|2022-01-05 02:25:00|65.52|62.92|65.82|63.22|65.82|63.22|65.46|62.86|0
1641349800000|2022-01-05 02:30:00|65.88|63.28|65.7|63.1|66.07|63.47|65.58|62.98|0
1641350100000|2022-01-05 02:35:00|65.64|63.04|65.88|63.28|65.94|63.34|65.58|62.98|0
1641350400000|2022-01-05 02:40:00|65.94|63.34|66.06|63.46|66.12|63.52|65.94|63.34|0
1641350700000|2022-01-05 02:45:00|66|63.4|65.87|63.27|66.06|63.46|65.81|63.21|0
1641351000000|2022-01-05 02:50:00|65.81|63.21|65.81|63.21|65.87|63.27|65.69|63.09|0
1641351300000|2022-01-05 02:55:00|65.87|63.27|65.56|62.96|65.87|63.27|65.47|62.87|0
1641351600000|2022-01-05 03:00:00|65.5|62.9|65.5|62.9|65.62|63.02|65.38|62.78|0
1641351900000|2022-01-05 03:05:00|65.47|62.87|65.49|62.89|65.56|62.96|65.38|62.78|0
1641352200000|2022-01-05 03:10:00|65.55|62.95|65.85|63.25|65.92|63.32|65.49|62.89|0
1641352500000|2022-01-05 03:15:00|65.92|63.32|65.97|63.37|66.1|63.5|65.91|63.31|0
1641352800000|2022-01-05 03:20:00|66.03|63.43|65.85|63.25|66.09|63.49|65.73|63.13|0
1641353100000|2022-01-05 03:25:00|65.91|63.31|65.84|63.24|65.97|63.37|65.84|63.24|0
1641353400000|2022-01-05 03:30:00|65.88|63.28|65.84|63.24|66.03|63.43|65.72|63.12|0
1641353700000|2022-01-05 03:35:00|65.78|63.18|65.6|63|65.78|63.18|65.54|62.94|0
1641354000000|2022-01-05 03:40:00|65.66|63.06|65.53|62.93|65.66|63.06|65.53|62.93|0
1641354300000|2022-01-05 03:45:00|65.59|62.99|65.77|63.17|65.77|63.17|65.59|62.99|0
1641354600000|2022-01-05 03:50:00|65.83|63.23|65.56|62.96|65.83|63.23|65.53|62.93|0
1641354900000|2022-01-05 03:55:00|65.53|62.93|65.49|62.89|65.65|63.05|65.4|62.8|0
1641355200000|2022-01-05 04:00:00|65.52|62.92|65.46|62.86|65.52|62.92|65.34|62.74|0
1641355500000|2022-01-05 04:05:00|65.52|62.92|65.58|62.98|65.64|63.04|65.52|62.92|0
1641355800000|2022-01-05 04:10:00|65.52|62.92|65.57|62.97|65.58|62.98|65.51|62.91|0
1641356100000|2022-01-05 04:15:00|65.63|63.03|65.63|63.03|65.69|63.09|65.57|62.97|0
1641356400000|2022-01-05 04:20:00|65.57|62.97|65.51|62.91|65.63|63.03|65.51|62.91|0
1641356700000|2022-01-05 04:25:00|65.54|62.94|65.62|63.02|65.63|63.03|65.54|62.94|0
1641357000000|2022-01-05 04:30:00|65.68|63.08|65.8|63.2|65.87|63.27|65.68|63.08|0
1641357300000|2022-01-05 04:35:00|65.74|63.14|65.92|63.32|66.04|63.44|65.74|63.14|0
1641357600000|2022-01-05 04:40:00|65.86|63.26|65.8|63.2|65.86|63.26|65.74|63.14|0
1641357900000|2022-01-05 04:45:00|65.74|63.14|65.58|62.98|65.8|63.2|65.58|62.98|0
1641358200000|2022-01-05 04:50:00|65.61|63.01|65.73|63.13|65.79|63.19|65.55|62.95|0
1641358500000|2022-01-05 04:55:00|65.79|63.19|65.73|63.13|65.79|63.19|65.73|63.13|0
1641358800000|2022-01-05 05:00:00|65.67|63.07|65.9|63.3|66.09|63.49|65.64|63.04|0
1641359100000|2022-01-05 05:05:00|65.94|63.34|66.08|63.48|66.21|63.61|65.84|63.24|0
1641359400000|2022-01-05 05:10:00|66.02|63.42|65.78|63.18|66.08|63.48|65.72|63.12|0
1641359700000|2022-01-05 05:15:00|65.72|63.12|66.14|63.54|66.2|63.6|65.72|63.12|0
1641360000000|2022-01-05 05:20:00|66.08|63.48|66.5|63.9|66.56|63.96|66.08|63.48|0
1641360300000|2022-01-05 05:25:00|66.44|63.84|66.87|64.27|67.05|64.45|66.2|63.6|0
1641360600000|2022-01-05 05:30:00|66.81|64.21|66.8|64.2|66.83|64.23|66.5|63.9|0
1641360900000|2022-01-05 05:35:00|66.74|64.14|66.43|63.83|66.99|64.39|66.4|63.8|0
1641361200000|2022-01-05 05:40:00|66.46|63.86|66.55|63.95|66.55|63.95|66.31|63.71|0
1641361500000|2022-01-05 05:45:00|66.61|64.01|66.49|63.89|66.67|64.07|66.42|63.82|0
1641361800000|2022-01-05 05:50:00|66.52|63.92|66.54|63.94|66.67|64.07|66.48|63.88|0
1641362100000|2022-01-05 05:55:00|66.48|63.88|66.66|64.06|66.66|64.06|66.48|63.88|0
1641362400000|2022-01-05 06:00:00|66.72|64.12|66.54|63.94|66.72|64.12|66.54|63.94|0
1641362700000|2022-01-05 06:05:00|66.48|63.88|66.96|64.36|67.09|64.49|66.48|63.88|0
1641363000000|2022-01-05 06:10:00|66.93|64.33|66.5|63.9|66.93|64.33|66.47|63.87|0
1641363300000|2022-01-05 06:15:00|66.47|63.87|66.34|63.74|66.53|63.93|66.25|63.65|0
1641363600000|2022-01-05 06:20:00|66.28|63.68|66.1|63.5|66.28|63.68|66.1|63.5|0
1641363900000|2022-01-05 06:25:00|66.16|63.56|66.22|63.62|66.28|63.68|66.1|63.5|0
1641364200000|2022-01-05 06:30:00|66.28|63.68|66.33|63.73|66.46|63.86|66.19|63.59|0
1641364500000|2022-01-05 06:35:00|66.27|63.67|66.15|63.55|66.33|63.73|66.09|63.49|0
1641364800000|2022-01-05 06:40:00|66.09|63.49|65.42|62.82|66.09|63.49|65.42|62.82|0
1641365100000|2022-01-05 06:45:00|65.48|62.88|65.02|62.42|65.48|62.88|64.93|62.33|0
1641365400000|2022-01-05 06:50:00|64.99|62.39|65.11|62.51|65.17|62.57|64.93|62.33|0
1641365700000|2022-01-05 06:55:00|65.17|62.57|65.23|62.63|65.23|62.63|64.87|62.27|0
1641366000000|2022-01-05 07:00:00|65.14|62.54|65.04|62.44|65.53|62.93|64.98|62.38|0
1641366300000|2022-01-05 07:05:00|65.07|62.47|64.71|62.11|65.1|62.5|64.62|62.02|0
1641366600000|2022-01-05 07:10:00|64.74|62.14|64.8|62.2|64.92|62.32|64.62|62.02|0
1641366900000|2022-01-05 07:15:00|64.79|62.19|64.61|62.01|64.85|62.25|64.61|62.01|0
1641367200000|2022-01-05 07:20:00|64.64|62.04|64.97|62.37|64.97|62.37|64.61|62.01|0
1641367500000|2022-01-05 07:25:00|64.91|62.31|65.03|62.43|65.15|62.55|64.85|62.25|0
1641367800000|2022-01-05 07:30:00|65.09|62.49|64.72|62.12|65.15|62.55|64.72|62.12|0
1641368100000|2022-01-05 07:35:00|64.66|62.06|65.26|62.66|65.26|62.66|64.6|62|0
1641368400000|2022-01-05 07:40:00|65.2|62.6|64.78|62.18|65.26|62.66|64.72|62.12|0
1641368700000|2022-01-05 07:45:00|64.84|62.24|63.94|61.34|64.84|62.24|63.94|61.34|0
1641369000000|2022-01-05 07:50:00|63.88|61.28|63.99|61.39|64.17|61.57|63.76|61.16|0
1641369300000|2022-01-05 07:55:00|63.93|61.33|64.17|61.57|64.23|61.63|63.81|61.21|0
1641369600000|2022-01-05 08:00:00|64.05|61.45|63.29|60.69|64.23|61.63|62.82|60.22|0
1641369900000|2022-01-05 08:05:00|62.99|60.99|65.15|63.15|65.39|63.39|62.99|60.99|0
1641370200000|2022-01-05 08:10:00|65.21|63.21|64.91|62.91|65.51|63.51|64.61|62.61|0
1641370500000|2022-01-05 08:15:00|64.73|62.73|65.03|63.03|65.09|63.09|64.55|62.55|0
1641370800000|2022-01-05 08:20:00|65.09|63.09|64.84|62.84|65.69|63.69|64.84|62.84|0
1641371100000|2022-01-05 08:25:00|64.78|62.78|65.02|63.02|65.08|63.08|64.6|62.6|0
1641371400000|2022-01-05 08:30:00|64.99|62.99|65.32|63.32|65.32|63.32|64.54|62.54|0
1641371700000|2022-01-05 08:35:00|65.35|63.35|65.1|63.1|65.62|63.62|65.1|63.1|0
1641372000000|2022-01-05 08:40:00|65.13|63.13|65.13|63.13|65.19|63.19|64.71|62.71|0
1641372300000|2022-01-05 08:45:00|65.07|63.07|65.61|63.61|65.61|63.61|64.95|62.95|0
1641372600000|2022-01-05 08:50:00|65.55|63.55|65.54|63.54|65.67|63.67|65.37|63.37|0
1641372900000|2022-01-05 08:55:00|65.6|63.6|65.24|63.24|65.73|63.73|65.12|63.12|0
1641373200000|2022-01-05 09:00:00|65.18|63.18|65|63|65.42|63.42|64.76|62.76|0
1641373500000|2022-01-05 09:05:00|64.97|62.97|64.7|62.7|65|63|64.4|62.4|0
1641373800000|2022-01-05 09:10:00|64.64|62.64|64.04|62.04|64.87|62.87|63.98|61.98|0
1641374100000|2022-01-05 09:15:00|64.22|62.22|63.8|61.8|64.22|62.22|63.39|61.39|0
1641374400000|2022-01-05 09:20:00|63.74|61.74|63.74|61.74|63.92|61.92|63.45|61.45|0
1641374700000|2022-01-05 09:25:00|63.8|61.8|63.85|61.85|63.91|61.91|63.68|61.68|0
1641375000000|2022-01-05 09:30:00|63.82|61.82|63.97|61.97|64.06|62.06|63.79|61.79|0
1641375300000|2022-01-05 09:35:00|63.94|61.94|64.26|62.26|64.26|62.26|63.85|61.85|0
1641375600000|2022-01-05 09:40:00|64.29|62.29|63.96|61.96|64.38|62.38|63.78|61.78|0
1641375900000|2022-01-05 09:45:00|64.08|62.08|64.08|62.08|64.31|62.31|63.78|61.78|0
1641376200000|2022-01-05 09:50:00|64.05|62.05|63.98|61.98|64.19|62.19|63.93|61.93|0
1641376500000|2022-01-05 09:55:00|63.95|61.95|63.8|61.8|64.13|62.13|63.63|61.63|0
1641376800000|2022-01-05 10:00:00|63.71|61.71|63.42|61.42|63.89|61.89|63.18|61.18|0
1641377100000|2022-01-05 10:05:00|63.3|61.3|63|61|63.48|61.48|62.89|60.89|0
1641377400000|2022-01-05 10:10:00|62.95|60.95|63.47|61.47|63.65|61.65|62.89|60.89|0
1641377700000|2022-01-05 10:15:00|63.53|61.53|63.58|61.58|63.65|61.65|63.47|61.47|0
1641378000000|2022-01-05 10:20:00|63.53|61.53|63.64|61.64|63.76|61.76|63.41|61.41|0
1641378300000|2022-01-05 10:25:00|63.58|61.58|63.23|61.23|63.61|61.61|63.23|61.23|0
1641378600000|2022-01-05 10:30:00|63.05|61.05|63.63|61.63|63.81|61.81|62.93|60.93|0
1641378900000|2022-01-05 10:35:00|63.57|61.57|63.98|61.98|64.1|62.1|63.57|61.57|0
1641379200000|2022-01-05 10:40:00|63.92|61.92|64.22|62.22|64.28|62.28|63.86|61.86|0
1641379500000|2022-01-05 10:45:00|64.16|62.16|64.13|62.13|64.28|62.28|63.98|61.98|0
1641379800000|2022-01-05 10:50:00|64.1|62.1|64.27|62.27|64.39|62.39|63.95|61.95|0
1641380100000|2022-01-05 10:55:00|64.21|62.21|64.21|62.21|64.27|62.27|63.68|61.68|0
1641380400000|2022-01-05 11:00:00|64.27|62.27|64.62|62.62|64.62|62.62|64.09|62.09|0
1641380700000|2022-01-05 11:05:00|64.56|62.56|64.5|62.5|64.92|62.92|64.38|62.38|0
1641381000000|2022-01-05 11:10:00|64.53|62.53|64.2|62.2|64.74|62.74|64.14|62.14|0
1641381300000|2022-01-05 11:15:00|64.26|62.26|64.43|62.43|64.67|62.67|64.14|62.14|0
1641381600000|2022-01-05 11:20:00|64.49|62.49|64.79|62.79|64.79|62.79|64.31|62.31|0
1641381900000|2022-01-05 11:25:00|64.91|62.91|64.9|62.9|65.03|63.03|64.43|62.43|0
1641382200000|2022-01-05 11:30:00|64.96|62.96|64.96|62.96|64.96|62.96|64.72|62.72|0
1641382500000|2022-01-05 11:35:00|65.02|63.02|64.84|62.84|65.02|63.02|64.78|62.78|0
1641382800000|2022-01-05 11:40:00|64.78|62.78|64.54|62.54|64.84|62.84|64.48|62.48|0
1641383100000|2022-01-05 11:45:00|64.6|62.6|64.41|62.41|64.65|62.65|64.3|62.3|0
1641383400000|2022-01-05 11:50:00|64.29|62.29|64.35|62.35|64.71|62.71|64.23|62.23|0
1641383700000|2022-01-05 11:55:00|64.29|62.29|64.35|62.35|64.53|62.53|64.23|62.23|0
1641384000000|2022-01-05 12:00:00|64.47|62.47|64.46|62.46|64.53|62.53|64.11|62.11|0
1641384300000|2022-01-05 12:05:00|64.52|62.52|64.1|62.1|64.76|62.76|63.93|61.93|0
1641384600000|2022-01-05 12:10:00|64.04|62.04|63.92|61.92|64.16|62.16|63.81|61.81|0
1641384900000|2022-01-05 12:15:00|63.86|61.86|64.04|62.04|64.16|62.16|63.74|61.74|0
1641385200000|2022-01-05 12:20:00|64.01|62.01|64.57|62.57|64.57|62.57|63.98|61.98|0
1641385500000|2022-01-05 12:25:00|64.54|62.54|63.97|61.97|64.63|62.63|63.91|61.91|0
1641385800000|2022-01-05 12:30:00|64.03|62.03|64.27|62.27|64.32|62.32|63.88|61.88|0
1641386100000|2022-01-05 12:35:00|64.21|62.21|64.62|62.62|64.62|62.62|64.15|62.15|0
1641386400000|2022-01-05 12:40:00|64.68|62.68|64.74|62.74|64.86|62.86|64.62|62.62|0
1641386700000|2022-01-05 12:45:00|64.8|62.8|65.27|63.27|65.27|63.27|64.74|62.74|0
1641387000000|2022-01-05 12:50:00|65.21|63.21|65.15|63.15|65.27|63.27|65.09|63.09|0
1641387300000|2022-01-05 12:55:00|65.18|63.18|64.79|62.79|65.27|63.27|64.73|62.73|0
1641387600000|2022-01-05 13:00:00|64.67|62.67|64.72|62.72|64.78|62.78|64.43|62.43|0
1641387900000|2022-01-05 13:05:00|64.66|62.66|64.72|62.72|64.78|62.78|64.36|62.36|0
1641388200000|2022-01-05 13:10:00|64.78|62.78|65.2|63.2|65.26|63.26|64.78|62.78|0
1641388500000|2022-01-05 13:15:00|65.26|63.26|64.53|62.53|65.71|63.71|64.3|62.3|0
1641388800000|2022-01-05 13:20:00|64.59|62.59|64.5|62.5|64.83|62.83|64.41|62.41|0
1641389100000|2022-01-05 13:25:00|64.47|62.47|64.29|62.29|64.53|62.53|64.05|62.05|0
1641389400000|2022-01-05 13:30:00|64.23|62.23|64.17|62.17|64.59|62.59|64.05|62.05|0
1641389700000|2022-01-05 13:35:00|64.11|62.11|64.46|62.46|64.64|62.64|64.05|62.05|0
1641390000000|2022-01-05 13:40:00|64.52|62.52|64.4|62.4|64.64|62.64|64.22|62.22|0
1641390300000|2022-01-05 13:45:00|64.34|62.34|64.57|62.57|64.93|62.93|64.22|62.22|0
1641390600000|2022-01-05 13:50:00|64.69|62.69|63.89|61.89|64.81|62.81|63.89|61.89|0
1641390900000|2022-01-05 13:55:00|63.92|61.92|63.97|61.97|63.98|61.98|63.62|61.62|0
1641391200000|2022-01-05 14:00:00|63.91|61.91|64.56|62.56|64.56|62.56|63.68|61.68|0
1641391500000|2022-01-05 14:05:00|64.5|62.5|64.74|62.74|64.86|62.86|64.32|62.32|0
1641391800000|2022-01-05 14:10:00|64.68|62.68|63.9|61.9|64.68|62.68|63.9|61.9|0
1641392100000|2022-01-05 14:15:00|63.85|61.85|63.9|61.9|64.08|62.08|63.67|61.67|0
1641392400000|2022-01-05 14:20:00|63.96|61.96|63.84|61.84|64.2|62.2|63.78|61.78|0
1641392700000|2022-01-05 14:25:00|63.81|61.81|64.4|62.4|64.61|62.61|63.81|61.81|0
1641393000000|2022-01-05 14:30:00|64.19|62.19|66.29|64.29|66.29|64.29|63.31|61.31|0
1641393300000|2022-01-05 14:35:00|66.48|64.48|65.68|63.68|66.9|64.9|64.78|62.78|0
1641393600000|2022-01-05 14:40:00|65.74|63.74|65.2|63.2|65.98|63.98|63.77|61.77|0
1641393900000|2022-01-05 14:45:00|65.29|63.29|65.56|63.56|66.22|64.22|65.08|63.08|0
1641394200000|2022-01-05 14:50:00|65.62|63.62|63.4|61.4|65.86|63.86|62.93|60.93|0
1641394500000|2022-01-05 14:55:00|63.46|61.46|63.04|61.04|63.52|61.52|62.51|60.51|0
1641394800000|2022-01-05 15:00:00|63.16|61.16|63.9|61.9|64.11|62.11|62.51|60.51|0
1641395100000|2022-01-05 15:05:00|63.87|61.87|63.42|61.42|63.87|61.87|62.8|60.8|0
1641395400000|2022-01-05 15:10:00|63.33|61.33|63.68|61.68|63.8|61.8|62.91|60.91|0
1641395700000|2022-01-05 15:15:00|63.62|61.62|63.47|61.47|63.68|61.68|63.03|61.03|0
1641396000000|2022-01-05 15:20:00|63.44|61.44|62.49|60.49|63.44|61.44|62.26|60.26|0
1641396300000|2022-01-05 15:25:00|62.44|60.44|61.79|59.79|62.44|60.44|61.27|59.27|0
1641396600000|2022-01-05 15:30:00|61.91|59.91|63.25|61.25|63.37|61.37|61.85|59.85|0
1641396900000|2022-01-05 15:35:00|63.19|61.19|63.25|61.25|63.49|61.49|62.66|60.66|0
1641397200000|2022-01-05 15:40:00|63.19|61.19|62.95|60.95|63.31|61.31|62.72|60.72|0
1641397500000|2022-01-05 15:45:00|62.89|60.89|63.01|61.01|63.54|61.54|62.66|60.66|0
1641397800000|2022-01-05 15:50:00|63.07|61.07|62.95|60.95|63.66|61.66|62.89|60.89|0
1641398100000|2022-01-05 15:55:00|63|61|62.82|60.82|63.36|61.36|62.71|60.71|0
1641398400000|2022-01-05 16:00:00|62.77|60.77|63.65|61.65|63.65|61.65|62.59|60.59|0
1641398700000|2022-01-05 16:05:00|63.59|61.59|64.12|62.12|64.3|62.3|63.35|61.35|0
1641399000000|2022-01-05 16:10:00|64.06|62.06|63.7|61.7|64.72|62.72|63.7|61.7|0
1641399300000|2022-01-05 16:15:00|63.76|61.76|63.64|61.64|63.76|61.76|63.34|61.34|0
1641399600000|2022-01-05 16:20:00|63.67|61.67|63.64|61.64|63.88|61.88|63.16|61.16|0
1641399900000|2022-01-05 16:25:00|63.58|61.58|62.92|60.92|63.64|61.64|62.92|60.92|0
1641400200000|2022-01-05 16:30:00|62.98|60.98|64.05|62.05|64.17|62.17|62.86|60.86|0
1641400500000|2022-01-05 16:35:00|63.93|61.93|63.75|61.75|64.35|62.35|63.69|61.69|0
1641400800000|2022-01-05 16:40:00|63.81|61.81|64.94|62.94|65.06|63.06|63.69|61.69|0
1641401100000|2022-01-05 16:45:00|64.82|62.82|64.82|62.82|65.12|63.12|64.46|62.46|0
1641401400000|2022-01-05 16:50:00|64.76|62.76|65|63|65.12|63.12|64.58|62.58|0
1641401700000|2022-01-05 16:55:00|64.94|62.94|64.57|62.57|64.94|62.94|64.33|62.33|0
1641402000000|2022-01-05 17:00:00|64.63|62.63|63.85|61.85|64.93|62.93|63.85|61.85|0
1641402300000|2022-01-05 17:05:00|63.91|61.91|64.14|62.14|64.45|62.45|63.73|61.73|0
1641402600000|2022-01-05 17:10:00|64.2|62.2|63.78|61.78|64.2|62.2|63.78|61.78|0
1641402900000|2022-01-05 17:15:00|63.72|61.72|63.42|61.42|63.9|61.9|63.37|61.37|0
1641403200000|2022-01-05 17:20:00|63.48|61.48|63.36|61.36|63.72|61.72|63.18|61.18|0
1641403500000|2022-01-05 17:25:00|63.3|61.3|63.06|61.06|63.36|61.36|62.89|60.89|0
1641403800000|2022-01-05 17:30:00|63.12|61.12|63.83|61.83|64.01|62.01|63.06|61.06|0
1641404100000|2022-01-05 17:35:00|63.89|61.89|65.21|63.21|65.33|63.33|63.83|61.83|0
1641404400000|2022-01-05 17:40:00|65.15|63.15|65.39|63.39|65.7|63.7|64.79|62.79|0
1641404700000|2022-01-05 17:45:00|65.33|63.33|65.75|63.75|66.06|64.06|65.27|63.27|0
1641405000000|2022-01-05 17:50:00|65.69|63.69|65.44|63.44|66.12|64.12|65.38|63.38|0
1641405300000|2022-01-05 17:55:00|65.5|63.5|66.05|64.05|66.11|64.11|65.38|63.38|0
1641405600000|2022-01-05 18:00:00|65.99|63.99|65.93|63.93|66.42|64.42|65.81|63.81|0
1641405900000|2022-01-05 18:05:00|64.79|62.79|67.16|65.16|67.45|65.45|64.73|62.73|0
1641406200000|2022-01-05 18:10:00|67.23|65.23|67.16|65.16|67.79|65.79|66.98|64.98|0
1641406500000|2022-01-05 18:15:00|67.1|65.1|66.91|64.91|67.1|65.1|66.54|64.54|0
1641406800000|2022-01-05 18:20:00|66.85|64.85|66.35|64.35|66.85|64.85|66.05|64.05|0
1641407100000|2022-01-05 18:25:00|66.23|64.23|66.41|64.41|66.53|64.53|66.17|64.17|0
1641407400000|2022-01-05 18:30:00|66.47|64.47|66.32|64.32|66.47|64.47|65.8|63.8|0
1641407700000|2022-01-05 18:35:00|66.34|64.34|66.28|64.28|66.84|64.84|66.1|64.1|0
1641408000000|2022-01-05 18:40:00|66.34|64.34|66.28|64.28|66.46|64.46|65.85|63.85|0
1641408300000|2022-01-05 18:45:00|66.34|64.34|66.89|64.89|67.01|65.01|66.03|64.03|0
1641408600000|2022-01-05 18:50:00|66.77|64.77|66.64|64.64|66.95|64.95|66.46|64.46|0
1641408900000|2022-01-05 18:55:00|66.58|64.58|66.45|64.45|66.88|64.88|66.33|64.33|0
1641409200000|2022-01-05 19:00:00|66.48|64.48|67.88|65.88|67.88|65.88|63.9|61.9|0
1641409500000|2022-01-05 19:05:00|67.69|65.69|70.26|68.26|70.39|68.39|66.29|64.29|0
1641409800000|2022-01-05 19:10:00|70.14|68.14|72.01|70.01|73.03|71.03|70.07|68.07|0
1641410100000|2022-01-05 19:15:00|72.14|70.14|73.26|71.26|73.46|71.46|70.38|68.38|0
1641410400000|2022-01-05 19:20:00|73.33|71.33|73.19|71.19|73.79|71.79|72.21|70.21|0
1641410700000|2022-01-05 19:25:00|73.06|71.06|73.65|71.65|73.98|71.98|71.94|69.94|0
1641411000000|2022-01-05 19:30:00|73.58|71.58|75.8|73.8|75.87|73.87|72.4|70.4|0
1641411300000|2022-01-05 19:35:00|75.73|73.73|75.74|73.74|76.63|74.63|74.25|72.25|0
1641411600000|2022-01-05 19:40:00|76.01|74.01|79.92|77.92|79.92|77.92|76.01|74.01|0
1641411900000|2022-01-05 19:45:00|79.85|77.85|78.38|76.38|80.35|78.35|78.31|76.31|0
1641412200000|2022-01-05 19:50:00|78.31|76.31|76.76|74.76|78.52|76.52|75.44|73.44|0
1641412500000|2022-01-05 19:55:00|77.04|75.04|77.42|75.42|78.01|76.01|76.9|74.9|0
1641412800000|2022-01-05 20:00:00|77.45|75.45|79.91|77.91|79.91|77.91|77.45|75.45|0
1641413100000|2022-01-05 20:05:00|79.84|77.84|81.85|79.85|82.73|80.73|77.3|75.3|0
1641413400000|2022-01-05 20:10:00|81.78|79.78|81.13|79.13|82.5|80.5|80.41|78.41|0
1641413700000|2022-01-05 20:15:00|81.2|79.2|81.34|79.34|82.06|80.06|80.77|78.77|0
1641414000000|2022-01-05 20:20:00|81.52|79.52|81.77|79.77|82.64|80.64|80.91|78.91|0
1641414300000|2022-01-05 20:25:00|81.84|79.84|82.34|80.34|82.71|80.71|80.97|78.97|0
1641414600000|2022-01-05 20:30:00|82.7|80.7|82.55|80.55|83.78|81.78|81.76|79.76|0
1641414900000|2022-01-05 20:35:00|82.45|80.45|79.62|77.62|83.28|81.28|77.92|75.92|0
1641415200000|2022-01-05 20:40:00|79.48|77.48|81.83|79.83|81.91|79.91|78.55|76.55|0
1641415500000|2022-01-05 20:45:00|81.69|79.69|84.03|82.03|84.03|82.03|81.69|79.69|0
1641415800000|2022-01-05 20:50:00|84.69|82.69|84.74|82.74|85.34|83.34|83.21|81.21|0
1641416100000|2022-01-05 20:55:00|84.67|82.67|89.24|87.24|89.32|87.32|84.45|82.45|0
1641416400000|2022-01-05 21:00:00|88.86|86.86|89.32|87.32|89.7|87.7|88.32|86.32|0
1641416700000|2022-01-05 21:05:00|89.24|87.24|87.86|85.86|89.62|87.62|87.48|85.48|0
1641417000000|2022-01-05 21:10:00|87.78|85.78|87.03|85.03|88.09|86.09|86.95|84.95|0
1641417300000|2022-01-05 21:15:00|87.1|85.1|87.7|85.1|87.78|85.18|87.1|84.72|0
1641417600000|2022-01-05 21:20:00|87.55|84.95|88|85.4|88.15|85.55|87.51|84.91|0
1641417900000|2022-01-05 21:25:00|88.04|85.44|88.37|85.77|88.38|85.78|88|85.4|0
1641418200000|2022-01-05 21:30:00|88.3|85.7|88.37|85.77|88.37|85.77|88.22|85.62|0
1641418500000|2022-01-05 21:35:00|88.29|85.69|88.37|85.77|88.37|85.77|88.29|85.69|0
1641418800000|2022-01-05 21:40:00|88.29|85.69|88.97|86.37|88.98|86.38|88.29|85.69|0
1641419100000|2022-01-05 21:45:00|88.71|86.11|89.12|86.52|89.28|86.68|88.44|85.84|0
1641419400000|2022-01-05 21:50:00|89.05|86.45|89.27|86.67|89.35|86.75|88.66|86.06|0
1641419700000|2022-01-05 21:55:00|89.35|86.75|89.31|86.71|89.89|87.29|89.19|86.59|0
1641420000000|2022-01-05 22:00:00|89.32|86.72|89.48|86.88|89.48|86.88|89.32|86.72|0
1641420300000|2022-01-05 22:05:00|89.27|86.67|89.43|86.83|89.44|86.84|89.22|86.62|0
1641420600000|2022-01-05 22:10:00|88.7|86.1|88.78|86.18|88.78|86.18|88.48|85.88|0
1641420900000|2022-01-05 22:15:00|88.79|86.19|88.6|86|88.79|86.19|88.57|85.97|0
1641421200000|2022-01-05 22:20:00|88.55|85.95|88.57|85.97|88.63|86.03|88.52|85.92|0
1641421500000|2022-01-05 22:25:00|88.56|85.96|88.58|85.98|88.58|85.98|88.45|85.85|0
1641421800000|2022-01-05 22:30:00|88.55|85.95|88.66|86.06|88.66|86.06|88.54|85.94|0
1641422100000|2022-01-05 22:35:00|88.68|86.08|88.65|86.05|88.68|86.08|88.64|86.04|0
1641422400000|2022-01-05 22:40:00|88.68|86.08|88.69|86.09|88.72|86.12|88.68|86.08|0
1641422700000|2022-01-05 22:45:00|88.68|86.08|88.65|86.05|88.72|86.12|88.59|85.99|0
1641423000000|2022-01-05 22:50:00|88.59|85.99|88.6|86|88.6|86|88.46|85.86|0
1641423300000|2022-01-05 22:55:00|88.59|85.99|88.57|85.97|88.59|85.99|88.25|85.65|0
1641423600000|2022-01-05 23:00:00|88.15|85.55|89.65|87.05|89.65|87.05|87.88|85.28|0
1641423900000|2022-01-05 23:05:00|89.57|86.97|90.65|88.05|91.51|88.91|89.49|86.89|0
1641424200000|2022-01-05 23:10:00|90.5|87.9|91.65|89.05|92.28|89.68|90.26|87.66|0
1641424500000|2022-01-05 23:15:00|91.41|88.81|90.79|88.19|91.49|88.89|90.71|88.11|0
1641424800000|2022-01-05 23:20:00|90.87|88.27|89.86|87.26|90.94|88.34|89.78|87.18|0
1641425100000|2022-01-05 23:25:00|89.78|87.18|88.94|86.34|89.78|87.18|88.94|86.34|0
1641425400000|2022-01-05 23:30:00|88.86|86.26|88.71|86.11|89.09|86.49|88.4|85.8|0
1641425700000|2022-01-05 23:35:00|88.63|86.03|88.93|86.33|89.62|87.02|88.56|85.96|0
1641426000000|2022-01-05 23:40:00|88.86|86.26|88.66|86.06|89.39|86.79|88.59|85.99|0
1641426300000|2022-01-05 23:45:00|88.7|86.1|88.92|86.32|89.23|86.63|88.55|85.95|0
1641426600000|2022-01-05 23:50:00|88.89|86.29|88.69|86.09|88.92|86.32|88.54|85.94|0
1641426900000|2022-01-05 23:55:00|88.62|86.02|88.01|85.41|88.62|86.02|87.86|85.26|0
1641427200000|2022-01-06 00:00:00|88.08|85.48|87.51|84.91|88.08|85.48|87.51|84.91|0
1641427500000|2022-01-06 00:05:00|87.59|84.99|87.85|85.25|88.23|85.63|87.17|84.57|0
1641427800000|2022-01-06 00:10:00|87.77|85.17|87.02|84.42|87.77|85.17|86.98|84.38|0
1641428100000|2022-01-06 00:15:00|86.94|84.34|87.24|84.64|87.24|84.64|86.64|84.04|0
1641428400000|2022-01-06 00:20:00|87.31|84.71|87.91|85.31|87.95|85.35|87.01|84.41|0
1641428700000|2022-01-06 00:25:00|87.84|85.24|87.16|84.56|87.84|85.24|87.08|84.48|0
1641429000000|2022-01-06 00:30:00|87.23|84.63|87.15|84.55|87.38|84.78|86.63|84.03|0
1641429300000|2022-01-06 00:35:00|87.12|84.52|88.58|85.98|88.58|85.98|87|84.4|0
1641429600000|2022-01-06 00:40:00|88.51|85.91|89.27|86.67|89.27|86.67|88.51|85.91|0
1641429900000|2022-01-06 00:45:00|89.34|86.74|88.58|85.98|89.96|87.36|88.5|85.9|0
1641430200000|2022-01-06 00:50:00|88.5|85.9|87.89|85.29|88.62|86.02|87.74|85.14|0
1641430500000|2022-01-06 00:55:00|87.97|85.37|88.04|85.44|88.34|85.74|87.97|85.37|0
1641430800000|2022-01-06 01:00:00|87.96|85.36|87.66|85.06|88.95|86.35|87.51|84.91|0
1641431100000|2022-01-06 01:05:00|87.73|85.13|89.98|87.38|89.98|87.38|87.66|85.06|0
1641431400000|2022-01-06 01:10:00|90.01|87.41|89.78|87.18|90.75|88.15|89.32|86.72|0
1641431700000|2022-01-06 01:15:00|89.7|87.1|88.86|86.26|89.7|87.1|88.56|85.96|0
1641432000000|2022-01-06 01:20:00|88.78|86.18|88.55|85.95|89.05|86.45|88.55|85.95|0
1641432300000|2022-01-06 01:25:00|88.48|85.88|88.32|85.72|88.55|85.95|88.17|85.57|0
1641432600000|2022-01-06 01:30:00|88.4|85.8|86.74|84.14|89|86.4|86.66|84.06|0
1641432900000|2022-01-06 01:35:00|86.66|84.06|88.01|85.41|88.01|85.41|86.59|83.99|0
1641433200000|2022-01-06 01:40:00|87.93|85.33|87.55|84.95|88.46|85.86|87.52|84.92|0
1641433500000|2022-01-06 01:45:00|87.52|84.92|87.89|85.29|88.31|85.71|87.25|84.65|0
1641433800000|2022-01-06 01:50:00|87.93|85.33|87.44|84.84|87.93|85.33|87.25|84.65|0
1641434100000|2022-01-06 01:55:00|87.55|84.95|88|85.4|88.3|85.7|87.47|84.87|0
1641434400000|2022-01-06 02:00:00|87.81|85.21|88.49|85.89|89.06|86.46|87.81|85.21|0
1641434700000|2022-01-06 02:05:00|88.52|85.92|89.13|86.53|89.2|86.6|88.41|85.81|0
1641435000000|2022-01-06 02:10:00|89.2|86.6|88.74|86.14|89.2|86.6|88.21|85.61|0
1641435300000|2022-01-06 02:15:00|88.82|86.22|88.97|86.37|90.12|87.52|88.74|86.14|0
1641435600000|2022-01-06 02:20:00|88.89|86.29|89.23|86.63|89.58|86.98|88.78|86.18|0
1641435900000|2022-01-06 02:25:00|89.19|86.59|90.34|87.74|90.5|87.9|89.19|86.59|0
1641436200000|2022-01-06 02:30:00|90.42|87.82|89.42|86.82|90.5|87.9|89.34|86.74|0
1641436500000|2022-01-06 02:35:00|89.34|86.74|89.76|87.16|89.95|87.35|89.34|86.74|0
1641436800000|2022-01-06 02:40:00|89.8|87.2|90.64|88.04|91.03|88.43|89.8|87.2|0
1641437100000|2022-01-06 02:45:00|90.72|88.12|90.56|87.96|91.02|88.42|90.56|87.96|0
1641437400000|2022-01-06 02:50:00|90.6|88|90.25|87.65|90.71|88.11|90.25|87.65|0
1641437700000|2022-01-06 02:55:00|90.29|87.69|89.36|86.76|90.55|87.95|89.32|86.72|0
1641438000000|2022-01-06 03:00:00|89.32|86.72|89.39|86.79|89.63|87.03|89.16|86.56|0
1641438300000|2022-01-06 03:05:00|89.36|86.76|89.85|87.25|89.89|87.29|89.32|86.72|0
1641438600000|2022-01-06 03:10:00|89.93|87.33|90.93|88.33|91.47|88.87|89.93|87.33|0
1641438900000|2022-01-06 03:15:00|90.85|88.25|91.08|88.48|91.43|88.83|90.69|88.09|0
1641439200000|2022-01-06 03:20:00|91.16|88.56|90.61|88.01|91.39|88.79|90.46|87.86|0
1641439500000|2022-01-06 03:25:00|90.69|88.09|90.37|87.77|91.07|88.47|90.3|87.7|0
1641439800000|2022-01-06 03:30:00|90.45|87.85|90.76|88.16|91.11|88.51|90.45|87.85|0
1641440100000|2022-01-06 03:35:00|90.88|88.28|90.52|87.92|91.07|88.47|90.14|87.54|0
1641440400000|2022-01-06 03:40:00|90.56|87.96|92.62|90.02|92.62|90.02|90.56|87.96|0
1641440700000|2022-01-06 03:45:00|92.55|89.95|93.73|91.13|93.89|91.29|92.51|89.91|0
1641441000000|2022-01-06 03:50:00|93.65|91.05|94.92|92.32|94.92|92.32|93.45|90.85|0
1641441300000|2022-01-06 03:55:00|94.84|92.24|96.14|93.54|96.4|93.8|94.64|92.04|0
1641441600000|2022-01-06 04:00:00|95.98|93.38|96.14|93.54|96.22|93.62|95.58|92.98|0
1641441900000|2022-01-06 04:05:00|96.3|93.7|95.69|93.09|96.38|93.78|95.65|93.05|0
1641442200000|2022-01-06 04:10:00|95.89|93.29|95.81|93.21|96.21|93.61|95.73|93.13|0
1641442500000|2022-01-06 04:15:00|95.89|93.29|96.29|93.69|96.37|93.77|95.73|93.13|0
1641442800000|2022-01-06 04:20:00|96.25|93.65|96.37|93.77|96.37|93.77|95.72|93.12|0
1641443100000|2022-01-06 04:25:00|96.29|93.69|96.2|93.6|96.36|93.76|95.96|93.36|0
1641443400000|2022-01-06 04:30:00|96.12|93.52|96.28|93.68|96.36|93.76|96.08|93.48|0
1641443700000|2022-01-06 04:35:00|96.36|93.76|96.27|93.67|96.36|93.76|96.19|93.59|0
1641444000000|2022-01-06 04:40:00|96.19|93.59|97.29|94.69|97.98|95.38|96.19|93.59|0
1641444300000|2022-01-06 04:45:00|97.24|94.64|99.3|96.7|99.47|96.87|96.92|94.32|0
1641444600000|2022-01-06 04:50:00|99.22|96.62|99.05|96.45|99.3|96.7|98.56|95.96|0
1641444900000|2022-01-06 04:55:00|99.13|96.53|99.21|96.61|99.54|96.94|99.05|96.45|0
1641445200000|2022-01-06 05:00:00|99.3|96.7|99.54|96.94|99.54|96.94|99.13|96.53|0
1641445500000|2022-01-06 05:05:00|99.46|96.86|98.55|95.95|99.54|96.94|98.06|95.46|0
1641445800000|2022-01-06 05:10:00|98.47|95.87|98.47|95.87|99.2|96.6|98.38|95.78|0
1641446100000|2022-01-06 05:15:00|98.51|95.91|97.81|95.21|98.67|96.07|97.73|95.13|0
1641446400000|2022-01-06 05:20:00|97.89|95.29|97.73|95.13|98.26|95.66|97.69|95.09|0
1641446700000|2022-01-06 05:25:00|97.81|95.21|96.75|94.15|97.97|95.37|96.75|94.15|0
1641447000000|2022-01-06 05:30:00|96.83|94.23|97.44|94.84|97.44|94.84|96.83|94.23|0
1641447300000|2022-01-06 05:35:00|97.39|94.79|97.31|94.71|97.47|94.87|96.83|94.23|0
1641447600000|2022-01-06 05:40:00|97.39|94.79|97.31|94.71|97.79|95.19|97.14|94.54|0
1641447900000|2022-01-06 05:45:00|97.39|94.79|97.14|94.54|97.47|94.87|96.9|94.3|0
1641448200000|2022-01-06 05:50:00|97.06|94.46|97.95|95.35|97.95|95.35|97.06|94.46|0
1641448500000|2022-01-06 05:55:00|97.87|95.27|97.29|94.69|98.15|95.55|96.89|94.29|0
1641448800000|2022-01-06 06:00:00|97.26|94.66|97.49|94.89|98.43|95.83|97.13|94.53|0
1641449100000|2022-01-06 06:05:00|97.53|94.93|98.26|95.66|98.26|95.66|97.49|94.89|0
1641449400000|2022-01-06 06:10:00|98.18|95.58|98.91|96.31|98.91|96.31|97.94|95.34|0
1641449700000|2022-01-06 06:15:00|98.83|96.23|99.07|96.47|99.24|96.64|98.75|96.15|0
1641450000000|2022-01-06 06:20:00|99.15|96.55|98.25|95.65|99.23|96.63|98.25|95.65|0
1641450300000|2022-01-06 06:25:00|98.09|95.49|97.92|95.32|98.17|95.57|97.6|95|0
1641450600000|2022-01-06 06:30:00|97.8|95.2|98|95.4|98|95.4|97.59|94.99|0
1641450900000|2022-01-06 06:35:00|97.84|95.24|96.62|94.02|97.84|95.24|96.54|93.94|0
1641451200000|2022-01-06 06:40:00|96.7|94.1|96.45|93.85|96.94|94.34|96.45|93.85|0
1641451500000|2022-01-06 06:45:00|96.37|93.77|96.93|94.33|97.1|94.5|96.29|93.69|0
1641451800000|2022-01-06 06:50:00|97.01|94.41|97.17|94.57|97.5|94.9|96.89|94.29|0
1641452100000|2022-01-06 06:55:00|97.01|94.41|96.77|94.17|97.25|94.65|96.53|93.93|0
1641452400000|2022-01-06 07:00:00|96.68|94.08|94.88|92.28|96.97|94.37|94.84|92.24|0
1641452700000|2022-01-06 07:05:00|94.76|92.16|94.68|92.08|95.08|92.48|94.21|91.61|0
1641453000000|2022-01-06 07:10:00|94.76|92.16|92.58|89.98|94.84|92.24|92.58|89.98|0
1641453300000|2022-01-06 07:15:00|92.5|89.9|92.18|89.58|92.89|90.29|92.02|89.42|0
1641453600000|2022-01-06 07:20:00|92.1|89.5|90.78|88.18|92.1|89.5|90.78|88.18|0
1641453900000|2022-01-06 07:25:00|90.7|88.1|89.85|87.25|90.97|88.37|89.77|87.17|0
1641454200000|2022-01-06 07:30:00|89.77|87.17|91.55|88.95|91.55|88.95|89.39|86.79|0
1641454500000|2022-01-06 07:35:00|91.47|88.87|89.16|86.56|91.55|88.95|89.16|86.56|0
1641454800000|2022-01-06 07:40:00|89.23|86.63|89.73|87.13|89.84|87.24|88.93|86.33|0
1641455100000|2022-01-06 07:45:00|89.76|87.16|90.3|87.7|90.99|88.39|89.69|87.09|0
1641455400000|2022-01-06 07:50:00|90.41|87.81|91.45|88.85|92|89.4|90.41|87.81|0
1641455700000|2022-01-06 07:55:00|91.38|88.78|91.92|89.32|91.92|89.32|91.3|88.7|0
1641456000000|2022-01-06 08:00:00|91.76|89.16|89.75|87.15|92.15|89.55|89.71|87.11|0
1641456300000|2022-01-06 08:05:00|89.6|87.6|90.06|88.06|90.29|88.29|88.99|86.99|0
1641456600000|2022-01-06 08:10:00|90.1|88.1|90.83|88.83|91.22|89.22|89.52|87.52|0
1641456900000|2022-01-06 08:15:00|90.79|88.79|90.21|88.21|91.14|89.14|90.21|88.21|0
1641457200000|2022-01-06 08:20:00|90.36|88.36|92.6|90.6|92.98|90.98|89.97|87.97|0
1641457500000|2022-01-06 08:25:00|92.72|90.72|92.64|90.64|93.67|91.67|92.25|90.25|0
1641457800000|2022-01-06 08:30:00|92.72|90.72|92.71|90.71|93.19|91.19|92.01|90.01|0
1641458100000|2022-01-06 08:35:00|92.87|90.87|93.02|91.02|94.13|92.13|92.63|90.63|0
1641458400000|2022-01-06 08:40:00|92.94|90.94|93.02|91.02|93.18|91.18|92.08|90.08|0
1641458700000|2022-01-06 08:45:00|93.1|91.1|91.68|89.68|93.26|91.26|91.68|89.68|0
1641459000000|2022-01-06 08:50:00|91.72|89.72|91.13|89.13|92.94|90.94|91.13|89.13|0
1641459300000|2022-01-06 08:55:00|91.06|89.06|90.09|88.09|91.21|89.21|89.43|87.43|0
1641459600000|2022-01-06 09:00:00|89.97|87.97|91.91|89.91|92.14|90.14|89.74|87.74|0
1641459900000|2022-01-06 09:05:00|91.75|89.75|91.51|89.51|92.37|90.37|91.28|89.28|0
1641460200000|2022-01-06 09:10:00|91.43|89.43|91.04|89.04|91.59|89.59|90.81|88.81|0
1641460500000|2022-01-06 09:15:00|91.12|89.12|90.19|88.19|91.12|89.12|89.88|87.88|0
1641460800000|2022-01-06 09:20:00|90.26|88.26|90.03|88.03|90.73|88.73|89.8|87.8|0
1641461100000|2022-01-06 09:25:00|89.95|87.95|91.11|89.11|91.11|89.11|89.65|87.65|0
1641461400000|2022-01-06 09:30:00|91.19|89.19|92.12|90.12|92.12|90.12|90.8|88.8|0
1641461700000|2022-01-06 09:35:00|92.04|90.04|91.53|89.53|92.32|90.32|91.22|89.22|0
1641462000000|2022-01-06 09:40:00|91.49|89.49|91.56|89.56|92.27|90.27|91.33|89.33|0
1641462300000|2022-01-06 09:45:00|91.64|89.64|91.64|89.64|92.11|90.11|91.25|89.25|0
1641462600000|2022-01-06 09:50:00|91.52|89.52|91.32|89.32|91.79|89.79|90.55|88.55|0
1641462900000|2022-01-06 09:55:00|91.4|89.4|90.62|88.62|92.49|90.49|90.62|88.62|0
1641463200000|2022-01-06 10:00:00|90.47|88.47|90.46|88.46|91.01|89.01|90.23|88.23|0
1641463500000|2022-01-06 10:05:00|90.39|88.39|89.69|87.69|90.46|88.46|89.38|87.38|0
1641463800000|2022-01-06 10:10:00|89.77|87.77|89.15|87.15|89.77|87.77|89|87|0
1641464100000|2022-01-06 10:15:00|89.07|87.07|89.57|87.57|89.76|87.76|88.99|86.99|0
1641464400000|2022-01-06 10:20:00|89.53|87.53|88.31|86.31|89.53|87.53|88.08|86.08|0
1641464700000|2022-01-06 10:25:00|88.38|86.38|88.45|86.45|88.76|86.76|88.08|86.08|0
1641465000000|2022-01-06 10:30:00|88.49|86.49|88.11|86.11|88.64|86.64|87.69|85.69|0
1641465300000|2022-01-06 10:35:00|88.07|86.07|86.29|84.29|89.64|87.64|86.29|84.29|0
1641465600000|2022-01-06 10:40:00|86.36|84.36|88.1|86.1|88.71|86.71|85.99|83.99|0
1641465900000|2022-01-06 10:45:00|88.02|86.02|87.41|85.41|88.17|86.17|87.34|85.34|0
1641466200000|2022-01-06 10:50:00|87.49|85.49|88.24|86.24|88.39|86.39|87.03|85.03|0
1641466500000|2022-01-06 10:55:00|88.09|86.09|88.09|86.09|88.39|86.39|87.71|85.71|0
1641466800000|2022-01-06 11:00:00|88.01|86.01|87.25|85.25|88.35|86.35|87.02|85.02|0
1641467100000|2022-01-06 11:05:00|87.1|85.1|88.19|86.19|88.23|86.23|86.8|84.8|0
1641467400000|2022-01-06 11:10:00|88.23|86.23|88.5|86.5|88.69|86.69|88|86|0
1641467700000|2022-01-06 11:15:00|88.23|86.23|88.38|86.38|88.83|86.83|88.15|86.15|0
1641468000000|2022-01-06 11:20:00|88.3|86.3|89.14|87.14|89.21|87.21|88.07|86.07|0
1641468300000|2022-01-06 11:25:00|89.06|87.06|89.06|87.06|89.37|87.37|88.45|86.45|0
1641468600000|2022-01-06 11:30:00|89.02|87.02|88.29|86.29|89.36|87.36|88.06|86.06|0
1641468900000|2022-01-06 11:35:00|88.18|86.18|89.28|87.28|89.51|87.51|88.18|86.18|0
1641469200000|2022-01-06 11:40:00|89.36|87.36|89.2|87.2|89.59|87.59|88.43|86.43|0
1641469500000|2022-01-06 11:45:00|89.12|87.12|90.08|88.08|90.28|88.28|88.89|86.89|0
1641469800000|2022-01-06 11:50:00|90.2|88.2|88.88|86.88|90.2|88.2|88.88|86.88|0
1641470100000|2022-01-06 11:55:00|88.96|86.96|89.42|87.42|89.57|87.57|88.88|86.88|0
1641470400000|2022-01-06 12:00:00|89.57|87.57|88.31|86.31|89.57|87.57|87.89|85.89|0
1641470700000|2022-01-06 12:05:00|88.11|86.11|87.88|85.88|88.42|86.42|87.66|85.66|0
1641471000000|2022-01-06 12:10:00|87.81|85.81|87.73|85.73|88.03|86.03|87.5|85.5|0
1641471300000|2022-01-06 12:15:00|87.65|85.65|88.18|86.18|88.18|86.18|87.5|85.5|0
1641471600000|2022-01-06 12:20:00|88.14|86.14|89.32|87.32|89.63|87.63|88.1|86.1|0
1641471900000|2022-01-06 12:25:00|89.17|87.17|90.32|88.32|90.56|88.56|89.13|87.13|0
1641472200000|2022-01-06 12:30:00|90.4|88.4|90.21|88.21|90.48|88.48|89.47|87.47|0
1641472500000|2022-01-06 12:35:00|90.32|88.32|89.08|87.08|90.32|88.32|88.78|86.78|0
1641472800000|2022-01-06 12:40:00|89.16|87.16|90.24|88.24|90.31|88.31|89.08|87.08|0
1641473100000|2022-01-06 12:45:00|90.2|88.2|90.31|88.31|90.62|88.62|90.16|88.16|0
1641473400000|2022-01-06 12:50:00|90.27|88.27|89.61|87.61|90.39|88.39|89.38|87.38|0
1641473700000|2022-01-06 12:55:00|89.53|87.53|89.3|87.3|89.92|87.92|89.07|87.07|0
1641474000000|2022-01-06 13:00:00|89.45|87.45|89.37|87.37|89.99|87.99|88.76|86.76|0
1641474300000|2022-01-06 13:05:00|89.45|87.45|89.02|87.02|89.83|87.83|88.91|86.91|0
1641474600000|2022-01-06 13:10:00|88.98|86.98|88.52|86.52|89.29|87.29|88.37|86.37|0
1641474900000|2022-01-06 13:15:00|88.44|86.44|87.68|85.68|88.6|86.6|87.53|85.53|0
1641475200000|2022-01-06 13:20:00|87.6|85.6|88.44|86.44|88.51|86.51|87.3|85.3|0
1641475500000|2022-01-06 13:25:00|88.36|86.36|88.09|86.09|88.59|86.59|88.05|86.05|0
1641475800000|2022-01-06 13:30:00|88.02|86.02|89.12|87.12|89.35|87.35|87.75|85.75|0
1641476100000|2022-01-06 13:35:00|89.04|87.04|88.62|86.62|89.19|87.19|88.5|86.5|0
1641476400000|2022-01-06 13:40:00|88.73|86.73|88.42|86.42|89.34|87.34|88.27|86.27|0
1641476700000|2022-01-06 13:45:00|88.35|86.35|89.42|87.42|89.57|87.57|88.19|86.19|0
1641477000000|2022-01-06 13:50:00|89.41|87.41|88.8|86.8|89.8|87.8|88.8|86.8|0
1641477300000|2022-01-06 13:55:00|88.87|86.87|88.64|86.64|89.18|87.18|88.56|86.56|0
1641477600000|2022-01-06 14:00:00|88.79|86.79|88.41|86.41|89.1|87.1|88.41|86.41|0
1641477900000|2022-01-06 14:05:00|88.33|86.33|89.09|87.09|89.25|87.25|87.87|85.87|0
1641478200000|2022-01-06 14:10:00|88.94|86.94|88.48|86.48|89.55|87.55|88.48|86.48|0
1641478500000|2022-01-06 14:15:00|88.55|86.55|88.55|86.55|89.01|87.01|88.4|86.4|0
1641478800000|2022-01-06 14:20:00|88.47|86.47|87.86|85.86|88.55|86.55|87.79|85.79|0
1641479100000|2022-01-06 14:25:00|87.94|85.94|90.78|88.78|90.78|88.78|87.94|85.94|0
1641479400000|2022-01-06 14:30:00|90.55|88.55|87.1|85.1|90.7|88.7|86.79|84.79|0
1641479700000|2022-01-06 14:35:00|87.02|85.02|84.56|82.56|88.23|86.23|84.19|82.19|0
1641480000000|2022-01-06 14:40:00|84.41|82.41|84.48|82.48|85.67|83.67|83.02|81.02|0
1641480300000|2022-01-06 14:45:00|84.41|82.41|89.14|87.14|89.22|87.22|84.18|82.18|0
1641480600000|2022-01-06 14:50:00|88.91|86.91|92.35|90.35|92.35|90.35|88.3|86.3|0
1641480900000|2022-01-06 14:55:00|92.51|90.51|94.57|92.57|94.89|92.89|90.4|88.4|0
1641481200000|2022-01-06 15:00:00|94.65|92.65|96.58|94.58|96.62|94.62|93.18|91.18|0
1641481500000|2022-01-06 15:05:00|96.74|94.74|97.39|95.39|97.97|95.97|95.41|93.41|0
1641481800000|2022-01-06 15:10:00|97.64|95.64|96.29|94.29|99.29|97.29|96.09|94.09|0
1641482100000|2022-01-06 15:15:00|96.33|94.33|96.17|94.17|96.33|94.33|92.97|90.97|0
1641482400000|2022-01-06 15:20:00|96.08|94.08|92.96|90.96|96.41|94.41|92.96|90.96|0
1641482700000|2022-01-06 15:25:00|92.73|90.73|91.86|89.86|92.73|90.73|89.54|87.54|0
1641483000000|2022-01-06 15:30:00|92.25|90.25|87.74|85.74|92.25|90.25|86.72|84.72|0
1641483300000|2022-01-06 15:35:00|87.81|85.81|87.35|85.35|88.8|86.8|86.38|84.38|0
1641483600000|2022-01-06 15:40:00|87.13|85.13|88.26|86.26|88.95|86.95|86.75|84.75|0
1641483900000|2022-01-06 15:45:00|88.03|86.03|85.69|83.69|88.72|86.72|85.55|83.55|0
1641484200000|2022-01-06 15:50:00|85.84|83.84|87.87|85.87|88.26|86.26|85.77|83.77|0
1641484500000|2022-01-06 15:55:00|87.69|85.69|87.91|85.91|88.18|86.18|85.02|83.02|0
1641484800000|2022-01-06 16:00:00|87.95|85.95|89.01|87.01|89.71|87.71|86.89|84.89|0
1641485100000|2022-01-06 16:05:00|89.09|87.09|87.71|85.71|89.86|87.86|86.95|84.95|0
1641485400000|2022-01-06 16:10:00|87.67|85.67|86.42|84.42|87.71|85.71|85.6|83.6|0
1641485700000|2022-01-06 16:15:00|86.35|84.35|87.02|85.02|87.02|85.02|84.19|82.19|0
1641486000000|2022-01-06 16:20:00|86.8|84.8|86.64|84.64|88.16|86.16|86.49|84.49|0
1641486300000|2022-01-06 16:25:00|86.91|84.91|88.08|86.08|89.15|87.15|86.91|84.91|0
1641486600000|2022-01-06 16:30:00|88|86|89.22|87.22|89.99|87.99|87.47|85.47|0
1641486900000|2022-01-06 16:35:00|89.3|87.3|88.45|86.45|89.37|87.37|87.46|85.46|0
1641487200000|2022-01-06 16:40:00|88.53|86.53|88.83|86.83|89.83|87.83|87.69|85.69|0
1641487500000|2022-01-06 16:45:00|88.75|86.75|87.91|85.91|89.52|87.52|87.46|85.46|0
1641487800000|2022-01-06 16:50:00|87.83|85.83|86.54|84.54|88.75|86.75|86.47|84.47|0
1641488100000|2022-01-06 16:55:00|86.47|84.47|86.69|84.69|87.11|85.11|86.09|84.09|0
1641488400000|2022-01-06 17:00:00|86.54|84.54|87.37|85.37|87.52|85.52|86.47|84.47|0
1641488700000|2022-01-06 17:05:00|87.44|85.44|85.26|83.26|87.9|85.9|85.12|83.12|0
1641489000000|2022-01-06 17:10:00|85.34|83.34|86.38|84.38|86.53|84.53|85.26|83.26|0
1641489300000|2022-01-06 17:15:00|86.23|84.23|86.79|84.79|87.21|85.21|85.78|83.78|0
1641489600000|2022-01-06 17:20:00|86.68|84.68|87.17|85.17|87.59|85.59|85.03|83.03|0
1641489900000|2022-01-06 17:25:00|87.32|85.32|85.82|83.82|87.4|85.4|85.53|83.53|0
1641490200000|2022-01-06 17:30:00|85.79|83.79|85.24|83.24|86.21|84.21|84.95|82.95|0
1641490500000|2022-01-06 17:35:00|85.32|83.32|84.72|82.72|85.84|83.84|83.69|81.69|0
1641490800000|2022-01-06 17:40:00|84.57|82.57|82.23|80.23|84.94|82.94|82.09|80.09|0
1641491100000|2022-01-06 17:45:00|82.09|80.09|83.17|81.17|83.47|81.47|81.8|79.8|0
1641491400000|2022-01-06 17:50:00|83.25|81.25|84.49|82.49|84.71|82.71|83.25|81.25|0
1641491700000|2022-01-06 17:55:00|84.42|82.42|85.45|83.45|85.52|83.52|84.12|82.12|0
1641492000000|2022-01-06 18:00:00|85.23|83.23|85.07|83.07|86.19|84.19|84.78|82.78|0
1641492300000|2022-01-06 18:05:00|84.92|82.92|84.85|82.85|85.74|83.74|84.7|82.7|0
1641492600000|2022-01-06 18:10:00|84.92|82.92|84.7|82.7|85.22|83.22|84.18|82.18|0
1641492900000|2022-01-06 18:15:00|84.62|82.62|85.36|83.36|86.78|84.78|84.62|82.62|0
1641493200000|2022-01-06 18:20:00|85.32|83.32|87.53|85.53|87.76|85.76|85.14|83.14|0
1641493500000|2022-01-06 18:25:00|87.61|85.61|88.21|86.21|88.45|86.45|87.3|85.3|0
1641493800000|2022-01-06 18:30:00|88.14|86.14|87.91|85.91|88.82|86.82|87.68|85.68|0
1641494100000|2022-01-06 18:35:00|88.02|86.02|88.05|86.05|88.82|86.82|87.07|85.07|0
1641494400000|2022-01-06 18:40:00|88.21|86.21|87.67|85.67|88.66|86.66|87.44|85.44|0
1641494700000|2022-01-06 18:45:00|87.97|85.97|87.44|85.44|88.35|86.35|86.61|84.61|0
1641495000000|2022-01-06 18:50:00|87.51|85.51|87.21|85.21|88.35|86.35|87.06|85.06|0
1641495300000|2022-01-06 18:55:00|87.13|85.13|86.83|84.83|87.74|85.74|86.6|84.6|0
1641495600000|2022-01-06 19:00:00|86.9|84.9|88.65|86.65|88.65|86.65|86.53|84.53|0
1641495900000|2022-01-06 19:05:00|88.57|86.57|87.35|85.35|89.22|87.22|87.05|85.05|0
1641496200000|2022-01-06 19:10:00|87.2|85.2|88.33|86.33|88.33|86.33|85.25|83.25|0
1641496500000|2022-01-06 19:15:00|88.49|86.49|88.18|86.18|88.6|86.6|87.12|85.12|0
1641496800000|2022-01-06 19:20:00|88.02|86.02|88.1|86.1|88.94|86.94|87.72|85.72|0
1641497100000|2022-01-06 19:25:00|88.17|86.17|88.64|86.64|90.04|88.04|87.94|85.94|0
1641497400000|2022-01-06 19:30:00|88.49|86.49|88.1|86.1|89.1|87.1|87.58|85.58|0
1641497700000|2022-01-06 19:35:00|88.03|86.03|87.49|85.49|88.41|86.41|87.2|85.2|0
1641498000000|2022-01-06 19:40:00|87.57|85.57|87.79|85.79|88.4|86.4|87.19|85.19|0
1641498300000|2022-01-06 19:45:00|87.64|85.64|86.73|84.73|87.72|85.72|86.21|84.21|0
1641498600000|2022-01-06 19:50:00|86.66|84.66|85.51|83.51|87.33|85.33|85.51|83.51|0
1641498900000|2022-01-06 19:55:00|85.43|83.43|85.58|83.58|85.81|83.81|84.84|82.84|0
1641499200000|2022-01-06 20:00:00|85.43|83.43|83.8|81.8|85.43|83.43|83.73|81.73|0
1641499500000|2022-01-06 20:05:00|83.87|81.87|84.27|82.27|84.53|82.53|83.36|81.36|0
1641499800000|2022-01-06 20:10:00|84.2|82.2|85.23|83.23|85.38|83.38|83.68|81.68|0
1641500100000|2022-01-06 20:15:00|85.31|83.31|86.96|84.96|87.41|85.41|85.01|83.01|0
1641500400000|2022-01-06 20:20:00|86.73|84.73|87.64|85.64|88.1|86.1|86.43|84.43|0
1641500700000|2022-01-06 20:25:00|87.49|85.49|86.27|84.27|87.79|85.79|86.27|84.27|0
1641501000000|2022-01-06 20:30:00|86.35|84.35|88.09|86.09|88.4|86.4|85.97|83.97|0
1641501300000|2022-01-06 20:35:00|88.24|86.24|89.01|87.01|89.47|87.47|87.71|85.71|0
1641501600000|2022-01-06 20:40:00|88.78|86.78|88.39|86.39|89.78|87.78|87.93|85.93|0
1641501900000|2022-01-06 20:45:00|88.54|86.54|90.43|88.43|90.43|88.43|87.93|85.93|0
1641502200000|2022-01-06 20:50:00|90.19|88.19|90.66|88.66|90.74|88.74|89.11|87.11|0
1641502500000|2022-01-06 20:55:00|90.73|88.73|89.11|87.11|92.54|90.54|88.8|86.8|0
1641502800000|2022-01-06 21:00:00|89.27|87.27|88.42|86.42|89.5|87.5|88.42|86.42|0
1641503100000|2022-01-06 21:05:00|88.49|86.49|88.03|86.03|88.49|86.49|87.49|85.49|0
1641503400000|2022-01-06 21:10:00|87.95|85.95|87.8|85.8|88.49|86.49|87.19|85.19|0
1641503700000|2022-01-06 21:15:00|88.06|85.46|88.02|85.42|88.29|85.69|87.79|85.19|0
1641504000000|2022-01-06 21:20:00|88.05|85.45|87.71|85.11|88.05|85.45|87.71|85.11|0
1641504300000|2022-01-06 21:25:00|87.63|85.03|87.78|85.18|87.78|85.18|87.55|84.95|0
1641504600000|2022-01-06 21:30:00|87.7|85.1|88.08|85.48|88.16|85.56|87.63|85.03|0
1641504900000|2022-01-06 21:35:00|88|85.4|88.38|85.78|88.54|85.94|87.78|85.18|0
1641505200000|2022-01-06 21:40:00|88.42|85.82|87.62|85.02|88.42|85.82|87.46|84.86|0
1641505500000|2022-01-06 21:45:00|87.54|84.94|87.61|85.01|87.61|85.01|87.31|84.71|0
1641505800000|2022-01-06 21:50:00|87.53|84.93|87.15|84.55|87.53|84.93|87.08|84.48|0
1641506100000|2022-01-06 21:55:00|87.23|84.63|87.42|84.82|87.61|85.01|87.15|84.55|0
1641506400000|2022-01-06 22:00:00|87.37|84.77|87.21|84.61|87.42|84.82|87.21|84.61|0
1641506700000|2022-01-06 22:05:00|87.2|84.6|87.35|84.75|87.35|84.75|87.2|84.6|0
1641507000000|2022-01-06 22:10:00|87.36|84.76|87.23|84.63|87.36|84.76|87.21|84.61|0
1641507300000|2022-01-06 22:15:00|87.21|84.61|87.23|84.63|87.24|84.64|87.21|84.61|0
1641507600000|2022-01-06 22:20:00|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1641507900000|2022-01-06 22:25:00|87.2|84.6|87.36|84.76|87.49|84.89|87.2|84.6|0
1641508200000|2022-01-06 22:30:00|87.34|84.74|87.33|84.73|87.34|84.74|87.33|84.73|0
1641508500000|2022-01-06 22:35:00|87.3|84.7|87.3|84.7|87.3|84.7|87.26|84.66|0
1641508800000|2022-01-06 22:40:00|87.29|84.69|87.29|84.69|87.32|84.72|87.29|84.69|0
1641509100000|2022-01-06 22:45:00|87.28|84.68|87.28|84.68|87.28|84.68|87.28|84.68|0
1641509400000|2022-01-06 22:50:00|87.27|84.67|87.23|84.63|87.27|84.67|87.21|84.61|0
1641509700000|2022-01-06 22:55:00|87.21|84.61|87.04|84.44|87.22|84.62|87.04|84.44|0
1641510000000|2022-01-06 23:00:00|86.16|83.56|86.35|83.75|86.42|83.82|85.86|83.26|0
1641510300000|2022-01-06 23:05:00|86.38|83.78|86.04|83.44|86.38|83.78|85.97|83.37|0
1641510600000|2022-01-06 23:10:00|85.97|83.37|86.34|83.74|86.34|83.74|85.89|83.29|0
1641510900000|2022-01-06 23:15:00|86.56|83.96|85.96|83.36|86.72|84.12|85.88|83.28|0
1641511200000|2022-01-06 23:20:00|85.88|83.28|86.26|83.66|86.33|83.73|85.73|83.13|0
1641511500000|2022-01-06 23:25:00|86.11|83.51|85.95|83.35|86.33|83.73|85.95|83.35|0
1641511800000|2022-01-06 23:30:00|85.88|83.28|85.91|83.31|86.25|83.65|85.58|82.98|0
1641512100000|2022-01-06 23:35:00|85.87|83.27|85.68|83.08|85.95|83.35|85.5|82.9|0
1641512400000|2022-01-06 23:40:00|85.64|83.04|85.94|83.34|86.02|83.42|85.57|82.97|0
1641512700000|2022-01-06 23:45:00|85.83|83.23|86.01|83.41|86.24|83.64|85.64|83.04|0
1641513000000|2022-01-06 23:50:00|85.94|83.34|85.63|83.03|86.01|83.41|85.56|82.96|0
1641513300000|2022-01-06 23:55:00|85.48|82.88|85.71|83.11|85.71|83.11|85.48|82.88|0
1641513600000|2022-01-07 00:00:00|85.63|83.03|85.14|82.54|86|83.4|84.81|82.21|0
1641513900000|2022-01-07 00:05:00|85.1|82.5|85.03|82.43|85.25|82.65|84.84|82.24|0
1641514200000|2022-01-07 00:10:00|84.99|82.39|84.5|81.9|85.4|82.8|84.36|81.76|0
1641514500000|2022-01-07 00:15:00|84.58|81.98|84.5|81.9|84.8|82.2|84.43|81.83|0
1641514800000|2022-01-07 00:20:00|84.57|81.97|84.64|82.04|84.87|82.27|84.5|81.9|0
1641515100000|2022-01-07 00:25:00|84.61|82.01|84.53|81.93|84.83|82.23|84.2|81.6|0
1641515400000|2022-01-07 00:30:00|84.49|81.89|84.27|81.67|84.68|82.08|84.12|81.52|0
1641515700000|2022-01-07 00:35:00|84.23|81.63|84.11|81.51|84.41|81.81|84.11|81.51|0
1641516000000|2022-01-07 00:40:00|84.19|81.59|84.26|81.66|84.26|81.66|83.97|81.37|0
1641516300000|2022-01-07 00:45:00|84.22|81.62|84.29|81.69|84.33|81.73|84.11|81.51|0
1641516600000|2022-01-07 00:50:00|84.26|81.66|84.4|81.8|84.55|81.95|84.25|81.65|0
1641516900000|2022-01-07 00:55:00|84.47|81.87|84.25|81.65|84.62|82.02|84.17|81.57|0
1641517200000|2022-01-07 01:00:00|84.21|81.61|83.88|81.28|84.47|81.87|83.88|81.28|0
1641517500000|2022-01-07 01:05:00|83.73|81.13|84.32|81.72|84.39|81.79|83.73|81.13|0
1641517800000|2022-01-07 01:10:00|84.31|81.71|84.42|81.82|84.61|82.01|84.17|81.57|0
1641518100000|2022-01-07 01:15:00|84.39|81.79|84.6|82|84.75|82.15|84.16|81.56|0
1641518400000|2022-01-07 01:20:00|84.68|82.08|84.53|81.93|84.68|82.08|84.38|81.78|0
1641518700000|2022-01-07 01:25:00|84.6|82|84.45|81.85|84.67|82.07|84.23|81.63|0
1641519000000|2022-01-07 01:30:00|84.37|81.77|84.08|81.48|84.52|81.92|83.93|81.33|0
1641519300000|2022-01-07 01:35:00|84.15|81.55|84.89|82.29|85.04|82.44|84.15|81.55|0
1641519600000|2022-01-07 01:40:00|84.93|82.33|85.18|82.58|85.33|82.73|84.66|82.06|0
1641519900000|2022-01-07 01:45:00|85.11|82.51|85.25|82.65|85.25|82.65|84.51|81.91|0
1641520200000|2022-01-07 01:50:00|85.33|82.73|85.17|82.57|85.4|82.8|84.88|82.28|0
1641520500000|2022-01-07 01:55:00|85.1|82.5|84.54|81.94|85.17|82.57|84.5|81.9|0
1641520800000|2022-01-07 02:00:00|84.65|82.05|86.22|83.62|86.29|83.69|84.65|82.05|0
1641521100000|2022-01-07 02:05:00|86.29|83.69|86.44|83.84|86.97|84.37|86.21|83.61|0
1641521400000|2022-01-07 02:10:00|86.51|83.91|86.28|83.68|86.51|83.91|85.99|83.39|0
1641521700000|2022-01-07 02:15:00|86.21|83.61|86.66|84.06|87.19|84.59|86.21|83.61|0
1641522000000|2022-01-07 02:20:00|86.73|84.13|85.98|83.38|86.77|84.17|85.79|83.19|0
1641522300000|2022-01-07 02:25:00|86.01|83.41|86.2|83.6|86.2|83.6|85.97|83.37|0
1641522600000|2022-01-07 02:30:00|86.27|83.67|86.61|84.01|86.87|84.27|86.05|83.45|0
1641522900000|2022-01-07 02:35:00|86.57|83.97|87.1|84.5|87.1|84.5|86.42|83.82|0
1641523200000|2022-01-07 02:40:00|87.02|84.42|86.64|84.04|87.02|84.42|86.56|83.96|0
1641523500000|2022-01-07 02:45:00|86.71|84.11|86.56|83.96|87.02|84.42|86.56|83.96|0
1641523800000|2022-01-07 02:50:00|86.48|83.88|85.99|83.39|86.48|83.88|85.92|83.32|0
1641524100000|2022-01-07 02:55:00|86.03|83.43|85.65|83.05|86.03|83.43|85.43|82.83|0
1641524400000|2022-01-07 03:00:00|85.57|82.97|85.8|83.2|85.95|83.35|85.5|82.9|0
1641524700000|2022-01-07 03:05:00|85.72|83.12|85.64|83.04|85.72|83.12|85.34|82.74|0
1641525000000|2022-01-07 03:10:00|85.72|83.12|85.79|83.19|85.87|83.27|85.57|82.97|0
1641525300000|2022-01-07 03:15:00|85.75|83.15|85.64|83.04|85.94|83.34|85.53|82.93|0
1641525600000|2022-01-07 03:20:00|85.49|82.89|84.44|81.84|85.64|83.04|84.37|81.77|0
1641525900000|2022-01-07 03:25:00|84.4|81.8|84.66|82.06|84.92|82.32|84.22|81.62|0
1641526200000|2022-01-07 03:30:00|84.58|81.98|85.33|82.73|85.4|82.8|84.58|81.98|0
1641526500000|2022-01-07 03:35:00|85.4|82.8|85.32|82.72|85.77|83.17|85.25|82.65|0
1641526800000|2022-01-07 03:40:00|85.4|82.8|85.39|82.79|85.69|83.09|85.24|82.64|0
1641527100000|2022-01-07 03:45:00|85.47|82.87|86.06|83.46|86.14|83.54|85.28|82.68|0
1641527400000|2022-01-07 03:50:00|85.99|83.39|86.06|83.46|86.25|83.65|85.73|83.13|0
1641527700000|2022-01-07 03:55:00|86.02|83.42|85.91|83.31|86.21|83.61|85.68|83.08|0
1641528000000|2022-01-07 04:00:00|85.83|83.23|86.02|83.42|86.21|83.61|85.83|83.23|0
1641528300000|2022-01-07 04:05:00|86.05|83.45|86.12|83.52|86.12|83.52|85.68|83.08|0
1641528600000|2022-01-07 04:10:00|86.16|83.56|85.97|83.37|86.27|83.67|85.9|83.3|0
1641528900000|2022-01-07 04:15:00|86.05|83.45|86.57|83.97|86.68|84.08|85.82|83.22|0
1641529200000|2022-01-07 04:20:00|86.49|83.89|86.57|83.97|86.8|84.2|86.34|83.74|0
1641529500000|2022-01-07 04:25:00|86.49|83.89|86.26|83.66|86.57|83.97|86.26|83.66|0
1641529800000|2022-01-07 04:30:00|86.3|83.7|86.26|83.66|86.56|83.96|86.18|83.58|0
1641530100000|2022-01-07 04:35:00|86.22|83.62|86.56|83.96|86.63|84.03|86.14|83.54|0
1641530400000|2022-01-07 04:40:00|86.48|83.88|86.25|83.65|86.71|84.11|86.25|83.65|0
1641530700000|2022-01-07 04:45:00|86.17|83.57|86.25|83.65|86.32|83.72|85.68|83.08|0
1641531000000|2022-01-07 04:50:00|86.32|83.72|85.91|83.31|86.32|83.72|85.79|83.19|0
1641531300000|2022-01-07 04:55:00|85.87|83.27|85.79|83.19|86.24|83.64|85.71|83.11|0
1641531600000|2022-01-07 05:00:00|85.71|83.11|85.41|82.81|85.94|83.34|85.41|82.81|0
1641531900000|2022-01-07 05:05:00|85.48|82.88|86.23|83.63|86.23|83.63|85.33|82.73|0
1641532200000|2022-01-07 05:10:00|86.38|83.78|86.3|83.7|87.21|84.61|86.19|83.59|0
1641532500000|2022-01-07 05:15:00|86.27|83.67|85.92|83.32|86.45|83.85|85.92|83.32|0
1641532800000|2022-01-07 05:20:00|85.96|83.36|85.99|83.39|86.3|83.7|85.96|83.36|0
1641533100000|2022-01-07 05:25:00|86.03|83.43|86.82|84.22|86.82|84.22|85.84|83.24|0
1641533400000|2022-01-07 05:30:00|86.75|84.15|86.67|84.07|86.97|84.37|86.37|83.77|0
1641533700000|2022-01-07 05:35:00|86.74|84.14|86.29|83.69|86.82|84.22|86.21|83.61|0
1641534000000|2022-01-07 05:40:00|86.36|83.76|86.66|84.06|86.74|84.14|86.36|83.76|0
1641534300000|2022-01-07 05:45:00|86.62|84.02|86.43|83.83|86.81|84.21|86.24|83.64|0
1641534600000|2022-01-07 05:50:00|86.35|83.75|86.16|83.56|86.58|83.98|86.12|83.52|0
1641534900000|2022-01-07 05:55:00|86.2|83.6|85.44|82.84|86.2|83.6|85.37|82.77|0
1641535200000|2022-01-07 06:00:00|85.48|82.88|86.04|83.44|86.12|83.52|85.37|82.77|0
1641535500000|2022-01-07 06:05:00|85.97|83.37|85.81|83.21|86.16|83.56|85.74|83.14|0
1641535800000|2022-01-07 06:10:00|85.85|83.25|85.96|83.36|86.19|83.59|85.81|83.21|0
1641536100000|2022-01-07 06:15:00|85.92|83.32|86.11|83.51|86.18|83.58|85.81|83.21|0
1641536400000|2022-01-07 06:20:00|86.03|83.43|86.1|83.5|86.26|83.66|85.88|83.28|0
1641536700000|2022-01-07 06:25:00|86.07|83.47|85.8|83.2|86.07|83.47|85.72|83.12|0
1641537000000|2022-01-07 06:30:00|85.76|83.16|84.9|82.3|85.87|83.27|84.9|82.3|0
1641537300000|2022-01-07 06:35:00|84.82|82.22|85.27|82.67|85.34|82.74|84.75|82.15|0
1641537600000|2022-01-07 06:40:00|85.34|82.74|85.64|83.04|85.64|83.04|85.04|82.44|0
1641537900000|2022-01-07 06:45:00|85.71|83.11|85.71|83.11|86.05|83.45|85.64|83.04|0
1641538200000|2022-01-07 06:50:00|85.78|83.18|86.19|83.59|86.23|83.63|85.71|83.11|0
1641538500000|2022-01-07 06:55:00|86.16|83.56|86.34|83.74|86.45|83.85|86.08|83.48|0
1641538800000|2022-01-07 07:00:00|86.08|83.48|87.21|84.61|87.48|84.88|86|83.4|0
1641539100000|2022-01-07 07:05:00|87.28|84.68|87.32|84.72|87.43|84.83|86.75|84.15|0
1641539400000|2022-01-07 07:10:00|87.36|84.76|87.51|84.91|87.74|85.14|87.28|84.68|0
1641539700000|2022-01-07 07:15:00|87.5|84.9|86.89|84.29|87.58|84.98|86.74|84.14|0
1641540000000|2022-01-07 07:20:00|86.74|84.14|86.89|84.29|86.97|84.37|86.51|83.91|0
1641540300000|2022-01-07 07:25:00|86.81|84.21|86.58|83.98|87.04|84.44|86.36|83.76|0
1641540600000|2022-01-07 07:30:00|86.66|84.06|87.98|85.38|87.98|85.38|86.51|83.91|0
1641540900000|2022-01-07 07:35:00|87.91|85.31|87.52|84.92|88.02|85.42|87.45|84.85|0
1641541200000|2022-01-07 07:40:00|87.6|85|87.75|85.15|87.98|85.38|87.52|84.92|0
1641541500000|2022-01-07 07:45:00|87.67|85.07|88.05|85.45|88.28|85.68|87.63|85.03|0
1641541800000|2022-01-07 07:50:00|88.01|85.41|88.2|85.6|88.28|85.68|87.89|85.29|0
1641542100000|2022-01-07 07:55:00|88.12|85.52|87.66|85.06|88.27|85.67|87.51|84.91|0
1641542400000|2022-01-07 08:00:00|87.96|85.36|89.77|87.17|89.88|87.28|87.51|84.91|0
1641542700000|2022-01-07 08:05:00|89.73|87.13|89.58|87.58|89.97|87.97|89.2|87.13|0
1641543000000|2022-01-07 08:10:00|89.66|87.66|88.19|86.19|89.66|87.66|88.19|86.19|0
1641543300000|2022-01-07 08:15:00|88.27|86.27|88.72|86.72|88.72|86.72|87.88|85.88|0
1641543600000|2022-01-07 08:20:00|88.69|86.69|88.33|86.33|88.72|86.72|88.18|86.18|0
1641543900000|2022-01-07 08:25:00|88.41|86.41|88.95|86.95|89.64|87.64|88.41|86.41|0
1641544200000|2022-01-07 08:30:00|88.99|86.99|90.81|88.81|91.6|89.6|88.99|86.99|0
1641544500000|2022-01-07 08:35:00|90.77|88.77|90.57|88.57|91.48|89.48|90.57|88.57|0
1641544800000|2022-01-07 08:40:00|90.65|88.65|91.83|89.83|91.98|89.98|90.57|88.57|0
1641545100000|2022-01-07 08:45:00|91.67|89.67|91.9|89.9|91.98|89.98|91.27|89.27|0
1641545400000|2022-01-07 08:50:00|91.86|89.86|91.42|89.42|91.9|89.9|90.95|88.95|0
1641545700000|2022-01-07 08:55:00|91.5|89.5|90.95|88.95|91.58|89.58|90.29|88.29|0
1641546000000|2022-01-07 09:00:00|91.07|89.07|90.98|88.98|91.62|89.62|90.79|88.79|0
1641546300000|2022-01-07 09:05:00|91.02|89.02|90|88|91.34|89.34|90|88|0
1641546600000|2022-01-07 09:10:00|89.92|87.92|88.91|86.91|90.08|88.08|88.76|86.76|0
1641546900000|2022-01-07 09:15:00|88.84|86.84|89.14|87.14|89.53|87.53|88.76|86.76|0
1641547200000|2022-01-07 09:20:00|89.06|87.06|88.67|86.67|89.06|87.06|88.6|86.6|0
1641547500000|2022-01-07 09:25:00|88.71|86.71|87.98|85.98|88.71|86.71|87.45|85.45|0
1641547800000|2022-01-07 09:30:00|87.9|85.9|87.06|85.06|87.98|85.98|87.06|85.06|0
1641548100000|2022-01-07 09:35:00|86.99|84.99|86.91|84.91|87.52|85.52|86.68|84.68|0
1641548400000|2022-01-07 09:40:00|87.06|85.06|87.06|85.06|87.13|85.13|86.45|84.45|0
1641548700000|2022-01-07 09:45:00|87.02|85.02|87.13|85.13|87.13|85.13|86.6|84.6|0
1641549000000|2022-01-07 09:50:00|87.05|85.05|87.5|85.5|87.5|85.5|86.97|84.97|0
1641549300000|2022-01-07 09:55:00|87.54|85.54|87.88|85.88|87.96|85.96|87.43|85.43|0
1641549600000|2022-01-07 10:00:00|87.81|85.81|87.8|85.8|88.72|86.72|87.73|85.73|0
1641549900000|2022-01-07 10:05:00|87.73|85.73|86.73|84.73|87.8|85.8|86.73|84.73|0
1641550200000|2022-01-07 10:10:00|86.81|84.81|86.58|84.58|86.89|84.89|86.43|84.43|0
1641550500000|2022-01-07 10:15:00|86.5|84.5|86.88|84.88|87.26|85.26|86.5|84.5|0
1641550800000|2022-01-07 10:20:00|86.8|84.8|86.54|84.54|86.8|84.8|86.5|84.5|0
1641551100000|2022-01-07 10:25:00|86.5|84.5|86.04|84.04|86.65|84.65|85.74|83.74|0
1641551400000|2022-01-07 10:30:00|85.96|83.96|85.66|83.66|86.11|84.11|85.44|83.44|0
1641551700000|2022-01-07 10:35:00|85.59|83.59|86.18|84.18|86.18|84.18|85.51|83.51|0
1641552000000|2022-01-07 10:40:00|86.26|84.26|85.8|83.8|86.26|84.26|85.58|83.58|0
1641552300000|2022-01-07 10:45:00|85.73|83.73|86.03|84.03|86.25|84.25|85.73|83.73|0
1641552600000|2022-01-07 10:50:00|85.95|83.95|85.72|83.72|86.1|84.1|85.46|83.46|0
1641552900000|2022-01-07 10:55:00|85.69|83.69|86.17|84.17|86.25|84.25|85.69|83.69|0
1641553200000|2022-01-07 11:00:00|86.02|84.02|86.54|84.54|86.85|84.85|86.02|84.02|0
1641553500000|2022-01-07 11:05:00|86.47|84.47|86.16|84.16|86.69|84.69|86.09|84.09|0
1641553800000|2022-01-07 11:10:00|86.09|84.09|86.61|84.61|86.91|84.91|85.93|83.93|0
1641554100000|2022-01-07 11:15:00|86.69|84.69|85.85|83.85|86.73|84.73|85.7|83.7|0
1641554400000|2022-01-07 11:20:00|85.82|83.82|85.7|83.7|85.93|83.93|85.48|83.48|0
1641554700000|2022-01-07 11:25:00|85.77|83.77|85.77|83.77|85.85|83.85|85.4|83.4|0
1641555000000|2022-01-07 11:30:00|85.7|83.7|85.54|83.54|86.18|84.18|85.47|83.47|0
1641555300000|2022-01-07 11:35:00|85.62|83.62|86.21|84.21|86.44|84.44|85.58|83.58|0
1641555600000|2022-01-07 11:40:00|86.29|84.29|86.14|84.14|86.44|84.44|85.84|83.84|0
1641555900000|2022-01-07 11:45:00|86.06|84.06|86.21|84.21|86.36|84.36|85.83|83.83|0
1641556200000|2022-01-07 11:50:00|86.28|84.28|86.43|84.43|86.66|84.66|86.13|84.13|0
1641556500000|2022-01-07 11:55:00|86.51|84.51|87.49|85.49|87.49|85.49|85.94|83.94|0
1641556800000|2022-01-07 12:00:00|87.34|85.34|86.05|84.05|87.34|85.34|85.82|83.82|0
1641557100000|2022-01-07 12:05:00|86.01|84.01|86.87|84.87|86.95|84.95|85.44|83.44|0
1641557400000|2022-01-07 12:10:00|86.91|84.91|86.95|84.95|87.33|85.33|86.87|84.87|0
1641557700000|2022-01-07 12:15:00|87.02|85.02|86.56|84.56|87.1|85.1|86.41|84.41|0
1641558000000|2022-01-07 12:20:00|86.75|84.75|87.09|85.09|87.32|85.32|86.71|84.71|0
1641558300000|2022-01-07 12:25:00|87.05|85.05|87.01|85.01|87.77|85.77|87.01|85.01|0
1641558600000|2022-01-07 12:30:00|87.09|85.09|86.7|84.7|87.16|85.16|86.55|84.55|0
1641558900000|2022-01-07 12:35:00|86.78|84.78|87.38|85.38|87.69|85.69|86.7|84.7|0
1641559200000|2022-01-07 12:40:00|87.46|85.46|87.65|85.65|88.15|86.15|87.23|85.23|0
1641559500000|2022-01-07 12:45:00|87.61|85.61|87.3|85.3|87.84|85.84|87|85|0
1641559800000|2022-01-07 12:50:00|87.38|85.38|87.3|85.3|87.38|85.38|86.92|84.92|0
1641560100000|2022-01-07 12:55:00|87.37|85.37|88.29|86.29|88.4|86.4|87.37|85.37|0
1641560400000|2022-01-07 13:00:00|88.21|86.21|88.05|86.05|88.36|86.36|87.48|85.48|0
1641560700000|2022-01-07 13:05:00|87.86|85.86|87.74|85.74|88.28|86.28|87.21|85.21|0
1641561000000|2022-01-07 13:10:00|87.9|85.9|88.2|86.2|88.24|86.24|87.59|85.59|0
1641561300000|2022-01-07 13:15:00|88.12|86.12|88.35|86.35|88.58|86.58|87.66|85.66|0
1641561600000|2022-01-07 13:20:00|88.42|86.42|88.27|86.27|88.73|86.73|88.04|86.04|0
1641561900000|2022-01-07 13:25:00|88.19|86.19|87.84|85.84|88.42|86.42|87.65|85.65|0
1641562200000|2022-01-07 13:30:00|88.03|86.03|89.81|87.81|90.35|88.35|85.12|83.12|0
1641562500000|2022-01-07 13:35:00|89.65|87.65|93.76|91.76|93.92|91.92|89.65|87.65|0
1641562800000|2022-01-07 13:40:00|93.92|91.92|92.63|90.63|94.57|92.57|92.48|90.48|0
1641563100000|2022-01-07 13:45:00|92.71|90.71|91.05|89.05|92.71|90.71|90.65|88.65|0
1641563400000|2022-01-07 13:50:00|91.2|89.2|93.11|91.11|93.67|91.67|91.05|89.05|0
1641563700000|2022-01-07 13:55:00|93.19|91.19|92.3|90.3|93.35|91.35|91.83|89.83|0
1641564000000|2022-01-07 14:00:00|92.23|90.23|91.67|89.67|92.23|90.23|91.04|89.04|0
1641564300000|2022-01-07 14:05:00|91.59|89.59|90.33|88.33|91.59|89.59|90.33|88.33|0
1641564600000|2022-01-07 14:10:00|90.25|88.25|90.01|88.01|91.5|89.5|90.01|88.01|0
1641564900000|2022-01-07 14:15:00|89.85|87.85|89.77|87.77|90.24|88.24|89.39|87.39|0
1641565200000|2022-01-07 14:20:00|89.7|87.7|89.85|87.85|90.16|88.16|89.46|87.46|0
1641565500000|2022-01-07 14:25:00|89.81|87.81|89.38|87.38|90.43|88.43|89.15|87.15|0
1641565800000|2022-01-07 14:30:00|89.22|87.22|90.52|88.52|91.33|89.33|88.37|86.37|0
1641566100000|2022-01-07 14:35:00|90.36|88.36|89.03|87.03|91.78|89.78|88.87|86.87|0
1641566400000|2022-01-07 14:40:00|88.95|86.95|86.03|84.03|90.12|88.12|85.8|83.8|0
1641566700000|2022-01-07 14:45:00|86.33|84.33|86.18|84.18|87.17|85.17|85.05|83.05|0
1641567000000|2022-01-07 14:50:00|86.48|84.48|85.64|83.64|87.09|85.09|85.19|83.19|0
1641567300000|2022-01-07 14:55:00|85.61|83.61|87.96|85.96|87.96|85.96|84.52|82.52|0
1641567600000|2022-01-07 15:00:00|87.73|85.73|85.5|83.5|87.73|85.73|84.44|82.44|0
1641567900000|2022-01-07 15:05:00|85.96|83.96|87.57|85.57|87.73|85.73|85.96|83.96|0
1641568200000|2022-01-07 15:10:00|87.65|85.65|87.26|85.26|88.35|86.35|86.18|84.18|0
1641568500000|2022-01-07 15:15:00|87.49|85.49|88.81|86.81|89.2|87.2|87.49|85.49|0
1641568800000|2022-01-07 15:20:00|89.05|87.05|90.72|88.72|90.72|88.72|88.67|86.67|0
1641569100000|2022-01-07 15:25:00|90.64|88.64|89.92|87.92|90.72|88.72|88.83|86.83|0
1641569400000|2022-01-07 15:30:00|90.4|88.4|90.39|88.39|90.87|88.87|89.14|87.14|0
1641569700000|2022-01-07 15:35:00|90.47|88.47|92.83|90.83|92.83|90.83|89.01|87.01|0
1641570000000|2022-01-07 15:40:00|92.75|90.75|93.72|91.72|94.04|92.04|90.91|88.91|0
1641570300000|2022-01-07 15:45:00|93.64|91.64|95.18|93.18|95.18|93.18|93.64|91.64|0
1641570600000|2022-01-07 15:50:00|95.27|93.27|97.55|95.55|98.13|96.13|94.94|92.94|0
1641570900000|2022-01-07 15:55:00|97.47|95.47|96.8|94.8|98.3|96.3|95.65|93.65|0
1641571200000|2022-01-07 16:00:00|97.46|95.46|97.04|95.04|97.88|95.88|95.48|93.48|0
1641571500000|2022-01-07 16:05:00|97.13|95.13|96.05|94.05|97.13|95.13|95.23|93.23|0
1641571800000|2022-01-07 16:10:00|96.13|94.13|96.87|94.87|97.29|95.29|95.88|93.88|0
1641572100000|2022-01-07 16:15:00|96.79|94.79|98.11|96.11|99.04|97.04|96.21|94.21|0
1641572400000|2022-01-07 16:20:00|98.03|96.03|95.3|93.3|98.11|96.11|94.81|92.81|0
1641572700000|2022-01-07 16:25:00|95.54|93.54|93.02|91.02|95.87|93.87|93.02|91.02|0
1641573000000|2022-01-07 16:30:00|93.26|91.26|91.96|89.96|94.4|92.4|91.48|89.48|0
1641573300000|2022-01-07 16:35:00|92.04|90.04|91.79|89.79|92.6|90.6|91.07|89.07|0
1641573600000|2022-01-07 16:40:00|91.63|89.63|91.39|89.39|91.95|89.95|90.59|88.59|0
1641573900000|2022-01-07 16:45:00|91.31|89.31|88.39|86.39|91.63|89.63|88.39|86.39|0
1641574200000|2022-01-07 16:50:00|88.31|86.31|87.13|85.13|91.52|89.52|86.3|84.3|0
1641574500000|2022-01-07 16:55:00|87.05|85.05|88.2|86.2|88.28|86.28|86.9|84.9|0
1641574800000|2022-01-07 17:00:00|88.05|86.05|89.37|87.37|89.45|87.45|87.82|85.82|0
1641575100000|2022-01-07 17:05:00|89.29|87.29|89.05|87.05|89.84|87.84|88.43|86.43|0
1641575400000|2022-01-07 17:10:00|88.82|86.82|88.92|86.92|89.86|87.86|87.96|85.96|0
1641575700000|2022-01-07 17:15:00|89.15|87.15|90.24|88.24|90.24|88.24|88.53|86.53|0
1641576000000|2022-01-07 17:20:00|90.4|88.4|90.95|88.95|91.27|89.27|90.4|88.4|0
1641576300000|2022-01-07 17:25:00|91.03|89.03|90.71|88.71|91.58|89.58|90.39|88.39|0
1641576600000|2022-01-07 17:30:00|90.63|88.63|91.1|89.1|91.58|89.58|90.63|88.63|0
1641576900000|2022-01-07 17:35:00|91.02|89.02|91.65|89.65|92.53|90.53|91.02|89.02|0
1641577200000|2022-01-07 17:40:00|91.57|89.57|91.41|89.41|91.81|89.81|90.78|88.78|0
1641577500000|2022-01-07 17:45:00|91.57|89.57|91.33|89.33|91.89|89.89|89.6|87.6|0
1641577800000|2022-01-07 17:50:00|91.25|89.25|90.53|88.53|91.49|89.49|90.22|88.22|0
1641578100000|2022-01-07 17:55:00|90.57|88.57|90.13|88.13|91.08|89.08|90.06|88.06|0
1641578400000|2022-01-07 18:00:00|90.06|88.06|89.4|87.4|91.48|89.48|89.4|87.4|0
1641578700000|2022-01-07 18:05:00|89.48|87.48|89.01|87.01|89.72|87.72|88.54|86.54|0
1641579000000|2022-01-07 18:10:00|88.93|86.93|88.62|86.62|89.09|87.09|88.46|86.46|0
1641579300000|2022-01-07 18:15:00|88.69|86.69|88.85|86.85|89.24|87.24|88.07|86.07|0
1641579600000|2022-01-07 18:20:00|88.77|86.77|89.63|87.63|89.7|87.7|88.53|86.53|0
1641579900000|2022-01-07 18:25:00|89.55|87.55|90.09|88.09|90.33|88.33|89.31|87.31|0
1641580200000|2022-01-07 18:30:00|90.17|88.17|88.27|86.27|90.41|88.41|88.27|86.27|0
1641580500000|2022-01-07 18:35:00|88.11|86.11|88.97|86.97|89.12|87.12|87.8|85.8|0
1641580800000|2022-01-07 18:40:00|89.12|87.12|88.81|86.81|89.44|87.44|88.5|86.5|0
1641581100000|2022-01-07 18:45:00|88.88|86.88|89.59|87.59|89.59|87.59|88.88|86.88|0
1641581400000|2022-01-07 18:50:00|89.67|87.67|89.51|87.51|90.62|88.62|88.96|86.96|0
1641581700000|2022-01-07 18:55:00|89.59|87.59|89.74|87.74|89.74|87.74|88.95|86.95|0
1641582000000|2022-01-07 19:00:00|89.66|87.66|89.42|87.42|89.74|87.74|88.95|86.95|0
1641582300000|2022-01-07 19:05:00|89.5|87.5|89.57|87.57|90.53|88.53|89.1|87.1|0
1641582600000|2022-01-07 19:10:00|89.65|87.65|89.11|87.11|89.65|87.65|88.49|86.49|0
1641582900000|2022-01-07 19:15:00|89.03|87.03|89.03|87.03|89.35|87.35|88.64|86.64|0
1641583200000|2022-01-07 19:20:00|89.11|87.11|90.85|88.85|90.85|88.85|89.11|87.11|0
1641583500000|2022-01-07 19:25:00|91.01|89.01|90.13|88.13|91.65|89.65|90.05|88.05|0
1641583800000|2022-01-07 19:30:00|90.29|88.29|90.29|88.29|90.69|88.69|89.89|87.89|0
1641584100000|2022-01-07 19:35:00|90.37|88.37|88.7|86.7|90.76|88.76|88.62|86.62|0
1641584400000|2022-01-07 19:40:00|88.46|86.46|87.35|85.35|89.01|87.01|86.73|84.73|0
1641584700000|2022-01-07 19:45:00|87.27|85.27|86.88|84.88|87.73|85.73|86.1|84.1|0
1641585000000|2022-01-07 19:50:00|86.8|84.8|86.18|84.18|87.34|85.34|85.87|83.87|0
1641585300000|2022-01-07 19:55:00|86.25|84.25|86.56|84.56|86.79|84.79|86.1|84.1|0
1641585600000|2022-01-07 20:00:00|86.4|84.4|85.22|83.22|86.68|84.68|85.22|83.22|0
1641585900000|2022-01-07 20:05:00|85.29|83.29|85.37|83.37|85.52|83.52|84.3|82.3|0
1641586200000|2022-01-07 20:10:00|85.29|83.29|86.83|84.83|86.99|84.99|85.29|83.29|0
1641586500000|2022-01-07 20:15:00|86.76|84.76|86.36|84.36|86.99|84.99|86.13|84.13|0
1641586800000|2022-01-07 20:20:00|86.29|84.29|87.22|85.22|87.22|85.22|85.98|83.98|0
1641587100000|2022-01-07 20:25:00|87.14|85.14|87.45|85.45|88.31|86.31|87.14|85.14|0
1641587400000|2022-01-07 20:30:00|87.37|85.37|87.37|85.37|88.15|86.15|85.81|83.81|0
1641587700000|2022-01-07 20:35:00|87.45|85.45|86.66|84.66|87.84|85.84|86.27|84.27|0
1641588000000|2022-01-07 20:40:00|86.58|84.58|87.83|85.83|88.07|86.07|86.19|84.19|0
1641588300000|2022-01-07 20:45:00|87.91|85.91|86.43|84.43|88.54|86.54|85.65|83.65|0
1641588600000|2022-01-07 20:50:00|86.35|84.35|87.96|85.96|88.08|86.08|85.65|83.65|0
1641588900000|2022-01-07 20:55:00|87.92|85.92|88.44|86.44|89.11|87.11|86.87|84.87|0
1641589200000|2022-01-07 21:00:00|88.52|86.52|87.08|85.08|88.52|86.52|87.08|85.08|0
1641589500000|2022-01-07 21:05:00|87|85|87.08|85.08|87.08|85.08|86.37|84.37|0
1641589800000|2022-01-07 21:10:00|87|85|88.35|86.35|88.43|86.43|87|85|0
1641801900000|2022-01-10 08:05:00|84.76|82.76|86.01|84.01|86.09|84.09|84.76|82.76|0
1641802200000|2022-01-10 08:10:00|86.17|84.17|86.83|84.83|87.11|85.11|85.38|83.38|0
1641802500000|2022-01-10 08:15:00|86.95|84.95|87.98|85.98|88.3|86.3|86.79|84.79|0
1641802800000|2022-01-10 08:20:00|88.02|86.02|87.86|85.86|89.1|87.1|87.62|85.62|0
1641803100000|2022-01-10 08:25:00|87.74|85.74|89.04|87.04|90.4|88.4|86.94|84.94|0
1641803400000|2022-01-10 08:30:00|89.12|87.12|91.62|89.62|91.66|89.66|89.12|87.12|0
1641803700000|2022-01-10 08:35:00|91.46|89.46|92.52|90.52|93.01|91.01|91.42|89.42|0
1641804000000|2022-01-10 08:40:00|92.56|90.56|92.07|90.07|93.09|91.09|91.2|89.2|0
1641804300000|2022-01-10 08:45:00|91.99|89.99|91.49|89.49|93.3|91.3|91.33|89.33|0
1641804600000|2022-01-10 08:50:00|91.66|89.66|91.85|89.85|92.49|90.49|91.17|89.17|0
1641804900000|2022-01-10 08:55:00|91.77|89.77|90.59|88.59|92.18|90.18|89.9|87.9|0
1641805200000|2022-01-10 09:00:00|90.55|88.55|90.87|88.87|90.87|88.87|89.58|87.58|0
1641805500000|2022-01-10 09:05:00|90.79|88.79|89.1|87.1|90.79|88.79|88.7|86.7|0
1641805800000|2022-01-10 09:10:00|89.58|87.58|89.57|87.57|89.69|87.69|88.7|86.7|0
1641806100000|2022-01-10 09:15:00|89.49|87.49|88.81|86.81|89.49|87.49|88.69|86.69|0
1641806400000|2022-01-10 09:20:00|88.85|86.85|88.37|86.37|88.85|86.85|88.21|86.21|0
1641806700000|2022-01-10 09:25:00|88.45|86.45|87.81|85.81|88.45|86.45|87.73|85.73|0
1641807000000|2022-01-10 09:30:00|87.77|85.77|88.44|86.44|88.44|86.44|87.34|85.34|0
1641807300000|2022-01-10 09:35:00|88.52|86.52|88.28|86.28|88.52|86.52|87.49|85.49|0
1641807600000|2022-01-10 09:40:00|88.24|86.24|87.49|85.49|88.36|86.36|87.49|85.49|0
1641807900000|2022-01-10 09:45:00|87.53|85.53|87.99|85.99|88.03|86.03|86.93|84.93|0
1641808200000|2022-01-10 09:50:00|87.95|85.95|87.75|85.75|88.27|86.27|87.6|85.6|0
1641808500000|2022-01-10 09:55:00|87.71|85.71|88.66|86.66|88.66|86.66|87.32|85.32|0
1641808800000|2022-01-10 10:00:00|88.62|86.62|88.42|86.42|89.38|87.38|88.42|86.42|0
1641809100000|2022-01-10 10:05:00|88.5|86.5|88.1|86.1|88.74|86.74|88.06|86.06|0
1641809400000|2022-01-10 10:10:00|88.18|86.18|86.75|84.75|88.18|86.18|86.67|84.67|0
1641809700000|2022-01-10 10:15:00|86.67|84.67|87.46|85.46|87.46|85.46|86.52|84.52|0
1641810000000|2022-01-10 10:20:00|87.38|85.38|88.64|86.64|88.8|86.8|87.14|85.14|0
1641810300000|2022-01-10 10:25:00|88.72|86.72|88.24|86.24|88.8|86.8|88.01|86.01|0
1641810600000|2022-01-10 10:30:00|88.28|86.28|88.08|86.08|88.8|86.8|88.08|86.08|0
1641810900000|2022-01-10 10:35:00|88.24|86.24|88.28|86.28|88.55|86.55|88|86|0
1641811200000|2022-01-10 10:40:00|88.23|86.23|89.83|87.83|89.99|87.99|88.15|86.15|0
1641811500000|2022-01-10 10:45:00|89.91|87.91|89.63|87.63|89.91|87.91|89.03|87.03|0
1641811800000|2022-01-10 10:50:00|89.51|87.51|90.23|88.23|90.43|88.43|89.1|87.1|0
1641812100000|2022-01-10 10:55:00|90.31|88.31|89.74|87.74|90.39|88.39|89.54|87.54|0
1641812400000|2022-01-10 11:00:00|89.82|87.82|90.67|88.67|90.75|88.75|89.34|87.34|0
1641812700000|2022-01-10 11:05:00|90.63|88.63|90.62|88.62|90.95|88.95|89.98|87.98|0
1641813000000|2022-01-10 11:10:00|90.54|88.54|90.7|88.7|90.82|88.82|90.29|88.29|0
1641813300000|2022-01-10 11:15:00|90.74|88.74|89.97|87.97|90.78|88.78|89.85|87.85|0
1641813600000|2022-01-10 11:20:00|90.01|88.01|91.1|89.1|91.26|89.26|89.64|87.64|0
1641813900000|2022-01-10 11:25:00|91.14|89.14|91.01|89.01|91.51|89.51|91.01|89.01|0
1641814200000|2022-01-10 11:30:00|91.09|89.09|91.09|89.09|91.09|89.09|90.12|88.12|0
1641814500000|2022-01-10 11:35:00|91.01|89.01|91.82|89.82|91.99|89.99|90.72|88.72|0
1641814800000|2022-01-10 11:40:00|91.74|89.74|91.57|89.57|92.64|90.64|91.41|89.41|0
1641815100000|2022-01-10 11:45:00|91.41|89.41|90.96|88.96|91.41|89.41|90.84|88.84|0
1641815400000|2022-01-10 11:50:00|90.92|88.92|90.79|88.79|91.08|89.08|90.26|88.26|0
1641815700000|2022-01-10 11:55:00|90.75|88.75|90.5|88.5|90.75|88.75|90.22|88.22|0
1641816000000|2022-01-10 12:00:00|90.42|88.42|90.99|88.99|90.99|88.99|89.98|87.98|0
1641816300000|2022-01-10 12:05:00|90.91|88.91|91.64|89.64|91.72|89.72|90.25|88.25|0
1641816600000|2022-01-10 12:10:00|91.47|89.47|92.7|90.7|93.08|91.08|91.15|89.15|0
1641816900000|2022-01-10 12:15:00|92.78|90.78|93.94|91.94|94.11|92.11|92.78|90.78|0
1641817200000|2022-01-10 12:20:00|93.99|91.99|93.36|91.36|94.03|92.03|93.27|91.27|0
1641817500000|2022-01-10 12:25:00|93.44|91.44|93.77|91.77|94.27|92.27|93.19|91.19|0
1641817800000|2022-01-10 12:30:00|93.81|91.81|96.8|94.8|96.89|94.89|93.6|91.6|0
1641818100000|2022-01-10 12:35:00|96.72|94.72|97.8|95.8|98.32|96.32|94.33|92.33|0
1641818400000|2022-01-10 12:40:00|97.89|95.89|97.46|95.46|98.06|96.06|97.2|95.2|0
1641818700000|2022-01-10 12:45:00|97.54|95.54|98.31|96.31|98.57|96.57|97.37|95.37|0
1641819000000|2022-01-10 12:50:00|98.39|96.39|99.77|97.77|99.9|97.9|98.39|96.39|0
1641819300000|2022-01-10 12:55:00|99.69|97.69|101.43|99.43|101.43|99.43|99.43|97.43|0
1641819600000|2022-01-10 13:00:00|101.39|99.39|100.2|98.2|101.87|99.87|100.2|98.2|0
1641819900000|2022-01-10 13:05:00|100.24|98.24|100.11|98.11|100.72|98.72|99.5|97.5|0
1641820200000|2022-01-10 13:10:00|100.28|98.28|99.58|97.58|100.72|98.72|99.5|97.5|0
1641820500000|2022-01-10 13:15:00|99.67|97.67|99.58|97.58|100.19|98.19|99.41|97.41|0
1641820800000|2022-01-10 13:20:00|99.75|97.75|99.84|97.84|99.84|97.84|98.89|96.89|0
1641821100000|2022-01-10 13:25:00|99.92|97.92|99.66|97.66|100.18|98.18|99.4|97.4|0
1641821400000|2022-01-10 13:30:00|99.57|97.57|99.91|97.91|100.79|98.79|99.05|97.05|0
1641821700000|2022-01-10 13:35:00|100.09|98.09|98.79|96.79|100.52|98.52|98.79|96.79|0
1641822000000|2022-01-10 13:40:00|98.96|96.96|99.73|97.73|99.73|97.73|98.61|96.61|0
1641822300000|2022-01-10 13:45:00|99.82|97.82|99.9|97.9|99.99|97.99|99.47|97.47|0
1641822600000|2022-01-10 13:50:00|99.99|97.99|101.12|99.12|101.21|99.21|99.21|97.21|0
1641822900000|2022-01-10 13:55:00|101.03|99.03|100.77|98.77|101.3|99.3|100.68|98.68|0
1641823200000|2022-01-10 14:00:00|100.68|98.68|100.15|98.15|100.9|98.9|100.15|98.15|0
1641823500000|2022-01-10 14:05:00|100.07|98.07|100.15|98.15|100.41|98.41|99.46|97.46|0
1641823800000|2022-01-10 14:10:00|100.24|98.24|101.11|99.11|101.11|99.11|100.15|98.15|0
1641824100000|2022-01-10 14:15:00|101.02|99.02|101.37|99.37|102.43|100.43|100.75|98.75|0
1641824400000|2022-01-10 14:20:00|101.28|99.28|102.42|100.42|102.42|100.42|100.49|98.49|0
1641824700000|2022-01-10 14:25:00|102.33|100.33|101.71|99.71|102.33|100.33|100.48|98.48|0
1641825000000|2022-01-10 14:30:00|101.53|99.53|105.27|103.27|105.82|103.82|100.66|98.66|0
1641825300000|2022-01-10 14:35:00|105.37|103.37|106.18|104.18|107.55|105.55|105.27|103.27|0
1641825600000|2022-01-10 14:40:00|105.72|103.72|108.36|106.36|108.64|106.64|104.26|102.26|0
1641825900000|2022-01-10 14:45:00|108.45|106.45|111.57|109.57|112.28|110.28|108.45|106.45|0
1641826200000|2022-01-10 14:50:00|111.43|109.43|113.32|111.32|113.79|111.79|110.12|108.12|0
1641826500000|2022-01-10 14:55:00|113.41|111.41|115.22|113.22|115.42|113.42|112.5|110.5|0
1641826800000|2022-01-10 15:00:00|115.13|113.13|118.61|116.61|118.71|116.71|115.13|113.13|0
1641827100000|2022-01-10 15:05:00|118.42|116.42|114.93|112.93|118.91|116.91|114.35|112.35|0
1641827400000|2022-01-10 15:10:00|115.12|113.12|122.53|120.53|122.83|120.83|115.12|113.12|0
1641827700000|2022-01-10 15:15:00|122.63|120.63|122.56|120.56|123.23|121.23|119.98|117.98|0
1641828000000|2022-01-10 15:20:00|122.36|120.36|120.56|118.56|122.36|120.36|120.07|118.07|0
1641828300000|2022-01-10 15:25:00|120.76|118.76|119.1|117.1|120.96|118.96|118.91|116.91|0
1641828600000|2022-01-10 15:30:00|118.81|116.81|119.1|117.1|119.9|117.9|116.75|114.75|0
1641828900000|2022-01-10 15:35:00|119.4|117.4|121.84|119.84|121.94|119.94|118.71|116.71|0
1641829200000|2022-01-10 15:40:00|121.74|119.74|123.75|121.75|124.56|122.56|120.84|118.84|0
1641829500000|2022-01-10 15:45:00|123.65|121.65|125.63|123.63|126.55|124.55|122.6|120.6|0
1641829800000|2022-01-10 15:50:00|125.73|123.73|122.99|120.99|126.44|124.44|122.09|120.09|0
1641830100000|2022-01-10 15:55:00|122.69|120.69|122.09|120.09|124.91|122.91|121.29|119.29|0
1641830400000|2022-01-10 16:00:00|122.49|120.49|121.78|119.78|124.7|122.7|121.49|119.49|0
1641830700000|2022-01-10 16:05:00|122.18|120.18|119.4|117.4|122.28|120.28|119.3|117.3|0
1641831000000|2022-01-10 16:10:00|119.11|117.11|117.25|115.25|120.09|118.09|116.67|114.67|0
1641831300000|2022-01-10 16:15:00|117.45|115.45|115.22|113.22|118.71|116.71|114.75|112.75|0
1641831600000|2022-01-10 16:20:00|115.32|113.32|112.62|110.62|117.32|115.32|112.62|110.62|0
1641831900000|2022-01-10 16:25:00|112.71|110.71|111.58|109.58|113.47|111.47|111.2|109.2|0
1641832200000|2022-01-10 16:30:00|111.77|109.77|114.52|112.52|114.9|112.9|111.77|109.77|0
1641832500000|2022-01-10 16:35:00|114.81|112.81|116.35|114.35|116.83|114.83|114.23|112.23|0
1641832800000|2022-01-10 16:40:00|116.45|114.45|116.54|114.54|118|116|116.44|114.44|0
1641833100000|2022-01-10 16:45:00|116.44|114.44|115.95|113.95|117.32|115.32|115.18|113.18|0
1641833400000|2022-01-10 16:50:00|116.53|114.53|116.82|114.82|117.51|115.51|115.27|113.27|0
1641833700000|2022-01-10 16:55:00|116.92|114.92|113.83|111.83|117.41|115.41|113.64|111.64|0
1641834000000|2022-01-10 17:00:00|113.73|111.73|117.2|115.2|117.3|115.3|113.73|111.73|0
1641834300000|2022-01-10 17:05:00|117.11|115.11|119.36|117.36|119.46|117.46|116.71|114.71|0
1641834600000|2022-01-10 17:10:00|119.26|117.26|116.9|114.9|119.26|117.26|116.61|114.61|0
1641834900000|2022-01-10 17:15:00|117|115|118.66|116.66|118.86|116.86|116.71|114.71|0
1641835200000|2022-01-10 17:20:00|118.76|116.76|118.46|116.46|119.06|117.06|117.97|115.97|0
1641835500000|2022-01-10 17:25:00|118.36|116.36|118.26|116.26|118.96|116.96|117.28|115.28|0
1641835800000|2022-01-10 17:30:00|118.36|116.36|118.95|116.95|119.74|117.74|117.97|115.97|0
1641836100000|2022-01-10 17:35:00|118.85|116.85|119.24|117.24|119.34|117.34|117.96|115.96|0
1641836400000|2022-01-10 17:40:00|119.14|117.14|118.25|116.25|119.54|117.54|115.72|113.72|0
1641836700000|2022-01-10 17:45:00|118.35|116.35|117.98|115.98|118.35|116.35|114.92|112.92|0
1641837000000|2022-01-10 17:50:00|117.88|115.88|113.25|111.25|118.67|116.67|111.74|109.74|0
1641837300000|2022-01-10 17:55:00|113.3|111.3|115.11|113.11|115.64|113.64|113.3|111.3|0
1641837600000|2022-01-10 18:00:00|115.16|113.16|114.2|112.2|115.64|113.64|112.68|110.68|0
1641837900000|2022-01-10 18:05:00|114.29|112.29|113.15|111.15|114.39|112.39|112.16|110.16|0
1641838200000|2022-01-10 18:10:00|112.96|110.96|112.1|110.1|113.62|111.62|111.82|109.82|0
1641838500000|2022-01-10 18:15:00|111.82|109.82|111.16|109.16|112.67|110.67|111.16|109.16|0
1641838800000|2022-01-10 18:20:00|111.25|109.25|110.38|108.38|112.95|110.95|109.29|107.29|0
1641839100000|2022-01-10 18:25:00|110.29|108.29|109.26|107.26|110.66|108.66|108.24|106.24|0
1641839400000|2022-01-10 18:30:00|109.17|107.17|109.81|107.81|110.56|108.56|107.87|105.87|0
1641839700000|2022-01-10 18:35:00|109.72|107.72|110.47|108.47|110.47|108.47|108.79|106.79|0
1641840000000|2022-01-10 18:40:00|110.28|108.28|106.76|104.76|110.47|108.47|106.67|104.67|0
1641840300000|2022-01-10 18:45:00|106.85|104.85|105.19|103.19|107.21|105.21|104.83|102.83|0
1641840600000|2022-01-10 18:50:00|105.1|103.1|103.12|101.12|105.19|103.19|102.67|100.67|0
1641840900000|2022-01-10 18:55:00|103.03|101.03|103.47|101.47|105.46|103.46|102.49|100.49|0
1641841200000|2022-01-10 19:00:00|103.56|101.56|100.98|98.98|103.92|101.92|100.98|98.98|0
1641841500000|2022-01-10 19:05:00|101.03|99.03|98.02|96.02|101.86|99.86|97.94|95.94|0
1641841800000|2022-01-10 19:10:00|98.11|96.11|98.98|96.98|99.68|97.68|97.94|95.94|0
1641842100000|2022-01-10 19:15:00|99.33|97.33|98.28|96.28|99.33|97.33|96.81|94.81|0
1641842400000|2022-01-10 19:20:00|98.54|96.54|98.36|96.36|98.8|96.8|97.41|95.41|0
1641842700000|2022-01-10 19:25:00|98.27|96.27|97.66|95.66|98.97|96.97|97.23|95.23|0
1641843000000|2022-01-10 19:30:00|97.75|95.75|96.8|94.8|98.62|96.62|96.8|94.8|0
1641843300000|2022-01-10 19:35:00|96.54|94.54|97.22|95.22|97.48|95.48|95.77|93.77|0
1641843600000|2022-01-10 19:40:00|97.14|95.14|98.17|96.17|98.17|96.17|95.25|93.25|0
1641843900000|2022-01-10 19:45:00|98|96|97.69|95.69|98.08|96.08|97.13|95.13|0
1641844200000|2022-01-10 19:50:00|97.65|95.65|100.71|98.71|101.06|99.06|97.47|95.47|0
1641844500000|2022-01-10 19:55:00|100.8|98.8|98.25|96.25|101.15|99.15|97.64|95.64|0
1641844800000|2022-01-10 20:00:00|98.16|96.16|99.38|97.38|99.47|97.47|96.43|94.43|0
1641845100000|2022-01-10 20:05:00|99.03|97.03|101.41|99.41|102.93|100.93|98.94|96.94|0
1641845400000|2022-01-10 20:10:00|101.23|99.23|101.83|99.83|102.23|100.23|98.76|96.76|0
1641845700000|2022-01-10 20:15:00|101.34|99.34|100.36|98.36|102.86|100.86|98.96|96.96|0
1641846000000|2022-01-10 20:20:00|100.98|98.98|99.66|97.66|101.43|99.43|99.48|97.48|0
1641846300000|2022-01-10 20:25:00|99.83|97.83|99.3|97.3|100.18|98.18|98.69|96.69|0
1641846600000|2022-01-10 20:30:00|99.48|97.48|97.65|95.65|100.89|98.89|97.47|95.47|0
1641846900000|2022-01-10 20:35:00|97.47|95.47|97.99|95.99|98.86|96.86|96.61|94.61|0
1641847200000|2022-01-10 20:40:00|97.64|95.64|97.38|95.38|98.86|96.86|94.99|92.99|0
1641847500000|2022-01-10 20:45:00|97.64|95.64|95.24|93.24|97.64|95.64|94.31|92.31|0
1641847800000|2022-01-10 20:50:00|95.75|93.75|93.46|91.46|95.75|93.75|92.8|90.8|0
1641848100000|2022-01-10 20:55:00|93.63|91.63|90.08|88.08|93.63|91.63|89.03|87.03|0
1641848400000|2022-01-10 21:00:00|90.4|88.4|87.54|85.54|94.01|92.01|86.82|84.82|0
1641848700000|2022-01-10 21:05:00|87.46|85.46|87.22|85.22|87.62|85.62|86.9|84.9|0
1641849000000|2022-01-10 21:10:00|87.3|85.3|87.46|85.46|87.7|85.7|87.14|85.14|0
1641849300000|2022-01-10 21:15:00|87.54|85.54|87.27|84.67|87.92|85.54|87.11|84.51|0
1641849600000|2022-01-10 21:20:00|87.19|84.59|86.95|84.35|87.27|84.67|86.71|84.11|0
1641849900000|2022-01-10 21:25:00|87.03|84.43|87.1|84.5|87.26|84.66|86.86|84.26|0
1641850200000|2022-01-10 21:30:00|87.02|84.42|87.34|84.74|87.5|84.9|86.94|84.34|0
1641850500000|2022-01-10 21:35:00|87.26|84.66|86.61|84.01|87.26|84.66|86.61|84.01|0
1641850800000|2022-01-10 21:40:00|86.69|84.09|86.93|84.33|86.93|84.33|86.61|84.01|0
1641851100000|2022-01-10 21:45:00|86.77|84.17|87.57|84.97|87.57|84.97|86.69|84.09|0
1641851400000|2022-01-10 21:50:00|87.65|85.05|87.89|85.29|87.89|85.29|87.24|84.64|0
1641851700000|2022-01-10 21:55:00|87.81|85.21|87.52|84.92|88.21|85.61|87.52|84.92|0
1641852000000|2022-01-10 22:00:00|87.53|84.93|87.33|84.73|87.72|85.12|87.33|84.73|0
1641852300000|2022-01-10 22:05:00|87.32|84.72|87.54|84.94|87.55|84.95|87.32|84.72|0
1641852600000|2022-01-10 22:10:00|87.56|84.96|87.56|84.96|87.63|85.03|87.56|84.96|0
1641852900000|2022-01-10 22:15:00|87.53|84.93|87.29|84.69|87.56|84.96|87.29|84.69|0
1641853200000|2022-01-10 22:20:00|87.27|84.67|87.23|84.63|87.29|84.69|87.23|84.63|0
1641853500000|2022-01-10 22:25:00|87.28|84.68|87.14|84.54|87.29|84.69|86.98|84.38|0
1641853800000|2022-01-10 22:30:00|87.13|84.53|87.18|84.58|87.22|84.62|87.13|84.53|0
1641854100000|2022-01-10 22:35:00|87.2|84.6|87.13|84.53|87.2|84.6|87.13|84.53|0
1641854400000|2022-01-10 22:40:00|87.09|84.49|87.05|84.45|87.09|84.49|87.05|84.45|0
1641854700000|2022-01-10 22:45:00|87.07|84.47|87|84.4|87.07|84.47|86.89|84.29|0
1641855000000|2022-01-10 22:50:00|86.99|84.39|86.83|84.23|86.99|84.39|86.71|84.11|0
1641855300000|2022-01-10 22:55:00|86.9|84.3|86.82|84.22|87.11|84.51|86.82|84.22|0
1641855600000|2022-01-10 23:00:00|86.84|84.24|87.19|84.59|87.68|85.08|86.76|84.16|0
1641855900000|2022-01-10 23:05:00|87.11|84.51|87.67|85.07|88.08|85.48|86.79|84.19|0
1641856200000|2022-01-10 23:10:00|87.59|84.99|86.62|84.02|87.59|84.99|86.47|83.87|0
1641856500000|2022-01-10 23:15:00|86.55|83.95|86.54|83.94|86.83|84.23|86.38|83.78|0
1641856800000|2022-01-10 23:20:00|86.46|83.86|85.58|82.98|86.46|83.86|85.55|82.95|0
1641857100000|2022-01-10 23:25:00|85.7|83.1|84.95|82.35|85.9|83.3|84.71|82.11|0
1641857400000|2022-01-10 23:30:00|85.11|82.51|85.58|82.98|85.58|82.98|84.87|82.27|0
1641857700000|2022-01-10 23:35:00|85.5|82.9|85.86|83.26|85.86|83.26|85.26|82.66|0
1641858000000|2022-01-10 23:40:00|85.89|83.29|85.1|82.5|85.97|83.37|84.94|82.34|0
1641858300000|2022-01-10 23:45:00|84.94|82.34|85.49|82.89|85.65|83.05|84.94|82.34|0
1641858600000|2022-01-10 23:50:00|85.45|82.85|85.85|83.25|85.88|83.28|85.41|82.81|0
1641858900000|2022-01-10 23:55:00|85.88|83.28|85.8|83.2|85.88|83.28|85.48|82.88|0
1641859200000|2022-01-11 00:00:00|85.88|83.28|85.16|82.56|85.88|83.28|85.08|82.48|0
1641859500000|2022-01-11 00:05:00|85.08|82.48|85.32|82.72|85.64|83.04|84.77|82.17|0
1641859800000|2022-01-11 00:10:00|85.36|82.76|84.76|82.16|85.4|82.8|84.6|82|0
1641860100000|2022-01-11 00:15:00|84.84|82.24|87.07|84.47|87.15|84.55|84.84|82.24|0
1641860400000|2022-01-11 00:20:00|87.15|84.55|88.03|85.43|88.12|85.52|86.66|84.06|0
1641860700000|2022-01-11 00:25:00|87.95|85.35|87.87|85.27|87.95|85.35|87.06|84.46|0
1641861000000|2022-01-11 00:30:00|87.91|85.31|87.78|85.18|88.19|85.59|87.67|85.07|0
1641861300000|2022-01-11 00:35:00|87.91|85.31|86.81|84.21|87.95|85.35|86.81|84.21|0
1641861600000|2022-01-11 00:40:00|86.77|84.17|86.05|83.45|86.97|84.37|86.01|83.41|0
1641861900000|2022-01-11 00:45:00|86.09|83.49|86.24|83.64|86.24|83.64|85.61|83.01|0
1641862200000|2022-01-11 00:50:00|86.28|83.68|85.52|82.92|86.48|83.88|85.52|82.92|0
1641862500000|2022-01-11 00:55:00|85.48|82.88|85.36|82.76|85.48|82.88|85.12|82.52|0
1641862800000|2022-01-11 01:00:00|85.28|82.68|85.75|83.15|86.07|83.47|85.12|82.52|0
1641863100000|2022-01-11 01:05:00|85.72|83.12|85.91|83.31|85.91|83.31|85.35|82.75|0
1641863400000|2022-01-11 01:10:00|85.99|83.39|87.51|84.91|87.59|84.99|85.91|83.31|0
1641863700000|2022-01-11 01:15:00|87.67|85.07|86.46|83.86|88.89|86.29|86.3|83.7|0
1641864000000|2022-01-11 01:20:00|86.38|83.78|87.06|84.46|87.1|84.5|86.18|83.58|0
1641864300000|2022-01-11 01:25:00|86.78|84.18|86.69|84.09|86.94|84.34|86.54|83.94|0
1641864600000|2022-01-11 01:30:00|86.74|84.14|87.9|85.3|88.15|85.55|86.29|83.69|0
1641864900000|2022-01-11 01:35:00|87.82|85.22|86.93|84.33|87.82|85.22|86.41|83.81|0
1641865200000|2022-01-11 01:40:00|87.01|84.41|87.17|84.57|87.41|84.81|86.76|84.16|0
1641865500000|2022-01-11 01:45:00|87.25|84.65|87.61|85.01|87.81|85.21|86.89|84.29|0
1641865800000|2022-01-11 01:50:00|87.93|85.33|88.78|86.18|88.95|86.35|87.16|84.56|0
1641866100000|2022-01-11 01:55:00|88.86|86.26|88.13|85.53|88.86|86.26|87.8|85.2|0
1641866400000|2022-01-11 02:00:00|88.17|85.57|88.2|85.6|88.37|85.77|87.88|85.28|0
1641866700000|2022-01-11 02:05:00|88.33|85.73|86.67|84.07|88.33|85.73|86.5|83.9|0
1641867000000|2022-01-11 02:10:00|86.75|84.15|85.62|83.02|86.75|84.15|85.54|82.94|0
1641867300000|2022-01-11 02:15:00|85.58|82.98|85.78|83.18|85.94|83.34|85.46|82.86|0
1641867600000|2022-01-11 02:20:00|85.7|83.1|84.82|82.22|85.78|83.18|84.74|82.14|0
1641867900000|2022-01-11 02:25:00|84.9|82.3|85.14|82.54|85.14|82.54|84.66|82.06|0
1641868200000|2022-01-11 02:30:00|85.1|82.5|85.53|82.93|85.53|82.93|84.9|82.3|0
1641868500000|2022-01-11 02:35:00|85.57|82.97|85.53|82.93|85.93|83.33|85.49|82.89|0
1641868800000|2022-01-11 02:40:00|85.57|82.97|85.8|83.2|85.96|83.36|85.49|82.89|0
1641869100000|2022-01-11 02:45:00|85.84|83.24|85.44|82.84|85.84|83.24|85.04|82.44|0
1641869400000|2022-01-11 02:50:00|85.48|82.88|85.04|82.44|85.76|83.16|84.8|82.2|0
1641869700000|2022-01-11 02:55:00|85|82.4|84.8|82.2|85.04|82.44|84.56|81.96|0
1641870000000|2022-01-11 03:00:00|84.88|82.28|85.11|82.51|85.19|82.59|84.64|82.04|0
1641870300000|2022-01-11 03:05:00|85.15|82.55|85.34|82.74|85.35|82.75|84.95|82.35|0
1641870600000|2022-01-11 03:10:00|85.19|82.59|85.58|82.98|85.74|83.14|85.11|82.51|0
1641870900000|2022-01-11 03:15:00|85.5|82.9|84.78|82.18|85.58|82.98|84.78|82.18|0
1641871200000|2022-01-11 03:20:00|84.7|82.1|84.78|82.18|84.94|82.34|84.62|82.02|0
1641871500000|2022-01-11 03:25:00|84.7|82.1|85.01|82.41|85.06|82.46|84.62|82.02|0
1641871800000|2022-01-11 03:30:00|85.09|82.49|84.93|82.33|85.09|82.49|84.77|82.17|0
1641872100000|2022-01-11 03:35:00|85.01|82.41|85.16|82.56|85.32|82.72|84.85|82.25|0
1641872400000|2022-01-11 03:40:00|85.13|82.53|85|82.4|85.24|82.64|84.85|82.25|0
1641872700000|2022-01-11 03:45:00|85.08|82.48|85.16|82.56|85.56|82.96|85.08|82.48|0
1641873000000|2022-01-11 03:50:00|85.2|82.6|86.27|83.67|86.27|83.67|85.16|82.56|0
1641873300000|2022-01-11 03:55:00|86.35|83.75|86.02|83.42|86.35|83.75|85.87|83.27|0
1641873600000|2022-01-11 04:00:00|85.99|83.39|86.1|83.5|86.26|83.66|85.9|83.3|0
1641873900000|2022-01-11 04:05:00|86.06|83.46|86.5|83.9|86.5|83.9|85.94|83.34|0
1641874200000|2022-01-11 04:10:00|86.74|84.14|87.22|84.62|87.26|84.66|86.58|83.98|0
1641874500000|2022-01-11 04:15:00|87.14|84.54|86.73|84.13|87.14|84.54|86.49|83.89|0
1641874800000|2022-01-11 04:20:00|86.81|84.21|87.21|84.61|87.29|84.69|86.65|84.05|0
1641875100000|2022-01-11 04:25:00|87.17|84.57|87.21|84.61|87.29|84.69|87.05|84.45|0
1641875400000|2022-01-11 04:30:00|87.13|84.53|87.28|84.68|87.37|84.77|87.13|84.53|0
1641875700000|2022-01-11 04:35:00|87.36|84.76|87.04|84.44|87.93|85.33|87.04|84.44|0
1641876000000|2022-01-11 04:40:00|86.96|84.36|86.63|84.03|86.96|84.36|86.39|83.79|0
1641876300000|2022-01-11 04:45:00|86.71|84.11|86.55|83.95|86.79|84.19|86.55|83.95|0
1641876600000|2022-01-11 04:50:00|86.59|83.99|86.54|83.94|86.63|84.03|86.3|83.7|0
1641876900000|2022-01-11 04:55:00|86.62|84.02|86.78|84.18|87.02|84.42|86.54|83.94|0
1641877200000|2022-01-11 05:00:00|86.86|84.26|86.3|83.7|87.1|84.5|86.06|83.46|0
1641877500000|2022-01-11 05:05:00|86.38|83.78|86.61|84.01|86.61|84.01|85.89|83.29|0
1641877800000|2022-01-11 05:10:00|86.77|84.17|86.97|84.37|87.09|84.49|86.69|84.09|0
1641878100000|2022-01-11 05:15:00|87.09|84.49|87.33|84.73|87.5|84.9|86.77|84.17|0
1641878400000|2022-01-11 05:20:00|87.21|84.61|87.49|84.89|87.49|84.89|87.09|84.49|0
1641878700000|2022-01-11 05:25:00|87.53|84.93|87|84.4|87.57|84.97|86.44|83.84|0
1641879000000|2022-01-11 05:30:00|87.08|84.48|86.88|84.28|87.08|84.48|86.6|84|0
1641879300000|2022-01-11 05:35:00|86.64|84.04|87.32|84.72|87.4|84.8|86.27|83.67|0
1641879600000|2022-01-11 05:40:00|87.28|84.68|87.07|84.47|87.4|84.8|86.91|84.31|0
1641879900000|2022-01-11 05:45:00|87.15|84.55|87.55|84.95|87.63|85.03|87.11|84.51|0
1641880200000|2022-01-11 05:50:00|88.27|85.67|88.02|85.42|88.27|85.67|87.54|84.94|0
1641880500000|2022-01-11 05:55:00|87.94|85.34|87.57|84.97|87.98|85.38|87.45|84.85|0
1641880800000|2022-01-11 06:00:00|87.45|84.85|88.3|85.7|88.5|85.9|87.13|84.53|0
1641881100000|2022-01-11 06:05:00|88.34|85.74|88.41|85.81|88.66|86.06|88.01|85.41|0
1641881400000|2022-01-11 06:10:00|88.46|85.86|88.09|85.49|88.74|86.14|88.01|85.41|0
1641881700000|2022-01-11 06:15:00|88.13|85.53|88.24|85.64|88.41|85.81|88|85.4|0
1641882000000|2022-01-11 06:20:00|88.16|85.56|88.32|85.72|88.41|85.81|87.92|85.32|0
1641882300000|2022-01-11 06:25:00|88.28|85.68|89.05|86.45|89.05|86.45|88.24|85.64|0
1641882600000|2022-01-11 06:30:00|88.97|86.37|88.31|85.71|89.13|86.53|88.07|85.47|0
1641882900000|2022-01-11 06:35:00|88.23|85.63|88.72|86.12|88.72|86.12|87.75|85.15|0
1641883200000|2022-01-11 06:40:00|88.64|86.04|89.2|86.6|89.2|86.6|88.55|85.95|0
1641883500000|2022-01-11 06:45:00|89.16|86.56|89.04|86.44|89.28|86.68|88.79|86.19|0
1641883800000|2022-01-11 06:50:00|89.08|86.48|89.61|87.01|90.02|87.42|89.04|86.44|0
1641884100000|2022-01-11 06:55:00|89.52|86.92|88.38|85.78|89.52|86.92|88.38|85.78|0
1641884400000|2022-01-11 07:00:00|88.13|85.53|88.82|86.22|89.15|86.55|87.89|85.29|0
1641884700000|2022-01-11 07:05:00|88.78|86.18|87.88|85.28|89.11|86.51|87.88|85.28|0
1641885000000|2022-01-11 07:10:00|87.96|85.36|87.96|85.36|88.49|85.89|87.8|85.2|0
1641885300000|2022-01-11 07:15:00|87.92|85.32|86.83|84.23|87.96|85.36|86.75|84.15|0
1641885600000|2022-01-11 07:20:00|86.71|84.11|87.03|84.43|87.23|84.63|86.51|83.91|0
1641885900000|2022-01-11 07:25:00|87.07|84.47|86.42|83.82|87.07|84.47|86.18|83.58|0
1641886200000|2022-01-11 07:30:00|86.3|83.7|86.26|83.66|86.9|84.3|86.18|83.58|0
1641886500000|2022-01-11 07:35:00|86.34|83.74|86.89|84.29|87.14|84.54|86.34|83.74|0
1641886800000|2022-01-11 07:40:00|86.98|84.38|86.81|84.21|87.02|84.42|86.57|83.97|0
1641887100000|2022-01-11 07:45:00|86.73|84.13|86.41|83.81|87.21|84.61|86.09|83.49|0
1641887400000|2022-01-11 07:50:00|86.33|83.73|86.16|83.56|86.65|84.05|86.01|83.41|0
1641887700000|2022-01-11 07:55:00|86.24|83.64|86.08|83.48|86.4|83.8|85.84|83.24|0
1641888000000|2022-01-11 08:00:00|85.92|83.32|85.2|82.6|86.24|83.64|85.2|82.6|0
1641888300000|2022-01-11 08:05:00|84.95|82.95|86.25|84.25|86.33|84.33|83.8|81.8|0
1641888600000|2022-01-11 08:10:00|86.09|84.09|86.73|84.73|87.21|85.21|86.09|84.09|0
1641888900000|2022-01-11 08:15:00|86.65|84.65|86.97|84.97|87.37|85.37|86.37|84.37|0
1641889200000|2022-01-11 08:20:00|86.89|84.89|86|84|86.93|84.93|85.29|83.29|0
1641889500000|2022-01-11 08:25:00|86.08|84.08|86.8|84.8|87.28|85.28|86.04|84.04|0
1641889800000|2022-01-11 08:30:00|87.2|85.2|88.66|86.66|88.74|86.74|87.12|85.12|0
1641890100000|2022-01-11 08:35:00|88.58|86.58|87.28|85.28|88.62|86.62|87.03|85.03|0
1641890400000|2022-01-11 08:40:00|87.11|85.11|86.07|84.07|87.36|85.36|85.83|83.83|0
1641890700000|2022-01-11 08:45:00|85.99|83.99|85.9|83.9|86.63|84.63|85.51|83.51|0
1641891000000|2022-01-11 08:50:00|85.98|83.98|85.9|83.9|86.46|84.46|85.43|83.43|0
1641891300000|2022-01-11 08:55:00|85.82|83.82|85.26|83.26|86.46|84.46|85.18|83.18|0
1641891600000|2022-01-11 09:00:00|85.18|83.18|84.23|82.23|85.34|83.34|84|82|0
1641891900000|2022-01-11 09:05:00|84.15|82.15|84.19|82.19|84.78|82.78|83.99|81.99|0
1641892200000|2022-01-11 09:10:00|84.15|82.15|83.21|81.21|84.66|82.66|83.05|81.05|0
1641892500000|2022-01-11 09:15:00|83.36|81.36|82.2|80.2|83.67|81.67|82.04|80.04|0
1641892800000|2022-01-11 09:20:00|82.12|80.12|81.27|79.27|82.43|80.43|81.04|79.04|0
1641893100000|2022-01-11 09:25:00|81.35|79.35|81.31|79.31|81.65|79.65|81.04|79.04|0
1641893400000|2022-01-11 09:30:00|81.27|79.27|80.5|78.5|81.27|79.27|80.12|78.12|0
1641893700000|2022-01-11 09:35:00|80.58|78.58|81.3|79.3|83.47|81.47|80.12|78.12|0
1641894000000|2022-01-11 09:40:00|81.37|79.37|81.14|79.14|81.68|79.68|81.07|79.07|0
1641894300000|2022-01-11 09:45:00|81.22|79.22|80.65|78.65|81.44|79.44|80.46|78.46|0
1641894600000|2022-01-11 09:50:00|80.68|78.68|80.83|78.83|80.98|78.98|80.53|78.53|0
1641894900000|2022-01-11 09:55:00|80.76|78.76|81|79|81.23|79.23|80.17|78.17|0
1641895200000|2022-01-11 10:00:00|80.85|78.85|80.32|78.32|81.38|79.38|80.32|78.32|0
1641895500000|2022-01-11 10:05:00|80.39|78.39|80.39|78.39|80.54|78.54|79.56|77.56|0
1641895800000|2022-01-11 10:10:00|80.54|78.54|80.8|78.8|81.1|79.1|80.43|78.43|0
1641896100000|2022-01-11 10:15:00|80.84|78.84|80.83|78.83|81.29|79.29|80.68|78.68|0
1641896400000|2022-01-11 10:20:00|80.76|78.76|81.33|79.33|81.82|79.82|80.68|78.68|0
1641896700000|2022-01-11 10:25:00|81.29|79.29|81.82|79.82|81.82|79.82|80.94|78.94|0
1641897000000|2022-01-11 10:30:00|81.78|79.78|81.51|79.51|81.82|79.82|81.36|79.36|0
1641897300000|2022-01-11 10:35:00|81.55|79.55|81.27|79.27|81.58|79.58|80.9|78.9|0
1641897600000|2022-01-11 10:40:00|81.35|79.35|80.93|78.93|81.43|79.43|80.82|78.82|0
1641897900000|2022-01-11 10:45:00|80.89|78.89|80.78|78.78|81.04|79.04|80.51|78.51|0
1641898200000|2022-01-11 10:50:00|80.74|78.74|80.73|78.73|81.42|79.42|80.73|78.73|0
1641898500000|2022-01-11 10:55:00|80.66|78.66|81.41|79.41|81.57|79.57|80.66|78.66|0
1641898800000|2022-01-11 11:00:00|81.34|79.34|82.56|80.56|82.56|80.56|81.34|79.34|0
1641899100000|2022-01-11 11:05:00|82.48|80.48|82.55|80.55|83.33|81.33|82.33|80.33|0
1641899400000|2022-01-11 11:10:00|82.48|80.48|83.01|81.01|83.09|81.09|82.24|80.24|0
1641899700000|2022-01-11 11:15:00|82.94|80.94|82.78|80.78|83.01|81.01|82.39|80.39|0
1641900000000|2022-01-11 11:20:00|82.7|80.7|82.62|80.62|83.01|81.01|82.62|80.62|0
1641900300000|2022-01-11 11:25:00|82.7|80.7|83.08|81.08|83.16|81.16|82.62|80.62|0
1641900600000|2022-01-11 11:30:00|83|81|82.38|80.38|83.16|81.16|82.15|80.15|0
1641900900000|2022-01-11 11:35:00|82.34|80.34|81.99|79.99|82.58|80.58|81.92|79.92|0
1641901200000|2022-01-11 11:40:00|82.15|80.15|81.84|79.84|82.15|80.15|81.84|79.84|0
1641901500000|2022-01-11 11:45:00|81.99|79.99|82.06|80.06|82.07|80.07|81.76|79.76|0
1641901800000|2022-01-11 11:50:00|82.1|80.1|81.37|79.37|82.14|80.14|81.3|79.3|0
1641902100000|2022-01-11 11:55:00|81.45|79.45|82.83|80.83|82.83|80.83|81.37|79.37|0
1641902400000|2022-01-11 12:00:00|83.14|81.14|82.59|80.59|83.29|81.29|82.36|80.36|0
1641902700000|2022-01-11 12:05:00|82.51|80.51|82.43|80.43|82.74|80.74|82.05|80.05|0
1641903000000|2022-01-11 12:10:00|82.51|80.51|82.58|80.58|83.05|81.05|82.2|80.2|0
1641903300000|2022-01-11 12:15:00|82.66|80.66|82.97|80.97|83.04|81.04|82.43|80.43|0
1641903600000|2022-01-11 12:20:00|82.89|80.89|82.58|80.58|82.89|80.89|82.35|80.35|0
1641903900000|2022-01-11 12:25:00|82.5|80.5|82.42|80.42|82.88|80.88|82.42|80.42|0
1641904200000|2022-01-11 12:30:00|82.34|80.34|82.72|80.72|83.11|81.11|82.34|80.34|0
1641904500000|2022-01-11 12:35:00|82.57|80.57|82.64|80.64|82.87|80.87|82.41|80.41|0
1641904800000|2022-01-11 12:40:00|82.72|80.72|82.83|80.83|82.87|80.87|82.49|80.49|0
1641905100000|2022-01-11 12:45:00|82.87|80.87|83.56|81.56|83.88|81.88|82.79|80.79|0
1641905400000|2022-01-11 12:50:00|83.49|81.49|83.64|81.64|83.68|81.68|82.94|80.94|0
1641905700000|2022-01-11 12:55:00|83.72|81.72|84.89|82.89|85.04|83.04|83.4|81.4|0
1641906000000|2022-01-11 13:00:00|84.77|82.77|84.1|82.1|85.4|83.4|83.71|81.71|0
1641906300000|2022-01-11 13:05:00|84.18|82.18|83.94|81.94|84.18|82.18|83.47|81.47|0
1641906600000|2022-01-11 13:10:00|84.02|82.02|84.25|82.25|84.49|82.49|83.86|81.86|0
1641906900000|2022-01-11 13:15:00|84.17|82.17|83.93|81.93|84.17|82.17|83.85|81.85|0
1641907200000|2022-01-11 13:20:00|84.01|82.01|84.24|82.24|84.48|82.48|84.01|82.01|0
1641907500000|2022-01-11 13:25:00|84.16|82.16|84.63|82.63|84.71|82.71|83.85|81.85|0
1641907800000|2022-01-11 13:30:00|84.59|82.59|84|82|84.63|82.63|83.53|81.53|0
1641908100000|2022-01-11 13:35:00|84.08|82.08|85.81|83.81|86.04|84.04|84.08|82.08|0
1641908400000|2022-01-11 13:40:00|85.73|83.73|86.68|84.68|87.24|85.24|85.65|83.65|0
1641908700000|2022-01-11 13:45:00|86.76|84.76|85.8|83.8|86.76|84.76|85.33|83.33|0
1641909000000|2022-01-11 13:50:00|85.88|83.88|87.28|85.28|87.64|85.64|85.88|83.88|0
1641909300000|2022-01-11 13:55:00|87.23|85.23|87.55|85.55|87.63|85.63|86.91|84.91|0
1641909600000|2022-01-11 14:00:00|87.51|85.51|88.6|86.6|88.68|86.68|87.39|85.39|0
1641909900000|2022-01-11 14:05:00|88.56|86.56|87.87|85.87|88.84|86.84|87.87|85.87|0
1641910200000|2022-01-11 14:10:00|88.03|86.03|87.94|85.94|88.64|86.64|87.78|85.78|0
1641910500000|2022-01-11 14:15:00|88.07|86.07|88.59|86.59|89|87|87.94|85.94|0
1641910800000|2022-01-11 14:20:00|88.63|86.63|87.78|85.78|88.67|86.67|87.78|85.78|0
1641911100000|2022-01-11 14:25:00|87.69|85.69|88.26|86.26|88.5|86.5|87.37|85.37|0
1641911400000|2022-01-11 14:30:00|88.18|86.18|93.18|91.18|93.52|91.52|86.91|84.91|0
1641911700000|2022-01-11 14:35:00|93.1|91.1|93.69|91.69|93.77|91.77|91.18|89.18|0
1641912000000|2022-01-11 14:40:00|93.6|91.6|96.72|94.72|99.08|97.08|93.6|91.6|0
1641912300000|2022-01-11 14:45:00|96.81|94.81|97.76|95.76|98.99|96.99|96.12|94.12|0
1641912600000|2022-01-11 14:50:00|98.2|96.2|97.58|95.58|98.99|96.99|93.98|91.98|0
1641912900000|2022-01-11 14:55:00|97.85|95.85|97.23|95.23|99.78|97.78|96.02|94.02|0
1641913200000|2022-01-11 15:00:00|97.06|95.06|92.87|90.87|97.84|95.84|92.62|90.62|0
1641913500000|2022-01-11 15:05:00|92.79|90.79|92.44|90.44|93.39|91.39|90.85|88.85|0
1641913800000|2022-01-11 15:10:00|92.52|90.52|92.52|90.52|92.52|90.52|90.52|88.52|0
1641914100000|2022-01-11 15:15:00|92.1|90.1|91.34|89.34|93.95|91.95|90.84|88.84|0
1641914400000|2022-01-11 15:20:00|91.84|89.84|92.68|90.68|92.68|90.68|90.51|88.51|0
1641914700000|2022-01-11 15:25:00|92.26|90.26|92|90|93.61|91.61|91.08|89.08|0
1641915000000|2022-01-11 15:30:00|91.92|89.92|94.54|92.54|94.62|92.62|89.1|87.1|0
1641915300000|2022-01-11 15:35:00|94.28|92.28|94.11|92.11|95.05|93.05|93.26|91.26|0
1641915600000|2022-01-11 15:40:00|94.19|92.19|97.1|95.1|97.71|95.71|94.19|92.19|0
1641915900000|2022-01-11 15:45:00|97.53|95.53|96.53|94.53|97.53|95.53|94.07|92.07|0
1641916200000|2022-01-11 15:50:00|96.79|94.79|95.75|93.75|97.84|95.84|95.49|93.49|0
1641916500000|2022-01-11 15:55:00|95.58|93.58|94.54|92.54|96.35|94.35|94.03|92.03|0
1641916800000|2022-01-11 16:00:00|94.46|92.46|91.08|89.08|94.71|92.71|90.01|88.01|0
1641917100000|2022-01-11 16:05:00|91.17|89.17|91.3|89.3|93.05|91.05|89.08|87.08|0
1641917400000|2022-01-11 16:10:00|90.97|88.97|87.61|85.61|90.97|88.97|87.13|85.13|0
1641917700000|2022-01-11 16:15:00|87.53|85.53|84.5|82.5|87.93|85.93|84.03|82.03|0
1641918000000|2022-01-11 16:20:00|84.26|82.26|84.81|82.81|86.08|84.08|83.4|81.4|0
1641918300000|2022-01-11 16:25:00|84.73|82.73|82.36|80.36|87.14|85.14|82.21|80.21|0
1641918600000|2022-01-11 16:30:00|82.29|80.29|82.91|80.91|83.38|81.38|82.29|80.29|0
1641918900000|2022-01-11 16:35:00|82.67|80.67|80.43|78.43|82.67|80.67|80.2|78.2|0
1641919200000|2022-01-11 16:40:00|80.36|78.36|79.06|77.06|80.51|78.51|77.79|75.79|0
1641919500000|2022-01-11 16:45:00|78.99|76.99|80.33|78.33|80.63|78.63|78.8|76.8|0
1641919800000|2022-01-11 16:50:00|80.1|78.1|79.03|77.03|80.1|78.1|78.43|76.43|0
1641920100000|2022-01-11 16:55:00|78.95|76.95|78.57|76.57|79.48|77.48|78.42|76.42|0
1641920400000|2022-01-11 17:00:00|78.5|76.5|78.64|76.64|79.64|77.64|77.26|75.26|0
1641920700000|2022-01-11 17:05:00|78.49|76.49|78.41|76.41|79.24|77.24|78.34|76.34|0
1641921000000|2022-01-11 17:10:00|78.34|76.34|78.19|76.19|79.2|77.2|78.19|76.19|0
1641921300000|2022-01-11 17:15:00|78.26|76.26|78.56|76.56|79.31|77.31|77.89|75.89|0
1641921600000|2022-01-11 17:20:00|78.48|76.48|78.85|76.85|79.16|77.16|78.33|76.33|0
1641921900000|2022-01-11 17:25:00|78.78|76.78|81.21|79.21|81.67|79.67|78.78|76.78|0
1641922200000|2022-01-11 17:30:00|81.13|79.13|80.59|78.59|81.6|79.6|79.83|77.83|0
1641922500000|2022-01-11 17:35:00|80.52|78.52|80.06|78.06|80.75|78.75|79.3|77.3|0
1641922800000|2022-01-11 17:40:00|79.98|77.98|79.22|77.22|80.28|78.28|79.14|77.14|0
1641923100000|2022-01-11 17:45:00|79.29|77.29|79.59|77.59|79.74|77.74|79.06|77.06|0
1641923400000|2022-01-11 17:50:00|79.44|77.44|78.23|76.23|79.67|77.67|78.23|76.23|0
1641923700000|2022-01-11 17:55:00|78.31|76.31|78.38|76.38|78.98|76.98|78.08|76.08|0
1641924000000|2022-01-11 18:00:00|78.45|76.45|79.13|77.13|80.12|78.12|78.45|76.45|0
1641924300000|2022-01-11 18:05:00|79.05|77.05|80.11|78.11|80.65|78.65|79.05|77.05|0
1641924600000|2022-01-11 18:10:00|80.03|78.03|78.82|76.82|80.03|78.03|78.59|76.59|0
1641924900000|2022-01-11 18:15:00|78.89|76.89|77.69|75.69|78.97|76.97|77.69|75.69|0
1641925200000|2022-01-11 18:20:00|77.77|75.77|75.21|73.21|77.77|75.77|75.21|73.21|0
1641925500000|2022-01-11 18:25:00|75.28|73.28|76.09|74.09|76.16|74.16|75.28|73.28|0
1641925800000|2022-01-11 18:30:00|76.01|74.01|75.79|73.79|76.31|74.31|75.5|73.5|0
1641926100000|2022-01-11 18:35:00|75.71|73.71|75.64|73.64|76.01|74.01|75.49|73.49|0
1641926400000|2022-01-11 18:40:00|75.56|73.56|75.56|73.56|75.86|73.86|75.34|73.34|0
1641926700000|2022-01-11 18:45:00|75.49|73.49|75.78|73.78|75.93|73.93|74.61|72.61|0
1641927000000|2022-01-11 18:50:00|75.56|73.56|75.37|73.37|75.67|73.67|75.11|73.11|0
1641927300000|2022-01-11 18:55:00|75.26|73.26|74.82|72.82|75.41|73.41|74.75|72.75|0
1641927600000|2022-01-11 19:00:00|74.89|72.89|75.55|73.55|75.77|73.77|74.75|72.75|0
1641927900000|2022-01-11 19:05:00|75.47|73.47|76.5|74.5|77.02|75.02|75.25|73.25|0
1641928200000|2022-01-11 19:10:00|76.35|74.35|76.02|74.02|76.72|74.72|75.83|73.83|0
1641928500000|2022-01-11 19:15:00|76.05|74.05|75.61|73.61|76.28|74.28|75.54|73.54|0
1641928800000|2022-01-11 19:20:00|75.68|73.68|75.61|73.61|76.27|74.27|75.53|73.53|0
1641929100000|2022-01-11 19:25:00|75.53|73.53|75.09|73.09|75.9|73.9|75.02|73.02|0
1641929400000|2022-01-11 19:30:00|75.16|73.16|75.53|73.53|76.04|74.04|75.16|73.16|0
1641929700000|2022-01-11 19:35:00|75.6|73.6|74.5|72.5|75.97|73.97|74.28|72.28|0
1641930000000|2022-01-11 19:40:00|74.57|72.57|74.21|72.21|74.72|72.72|74.13|72.13|0
1641930300000|2022-01-11 19:45:00|74.13|72.13|73.52|71.52|74.21|72.21|73.41|71.41|0
1641930600000|2022-01-11 19:50:00|73.55|71.55|73.26|71.26|73.98|71.98|73.05|71.05|0
1641930900000|2022-01-11 19:55:00|73.19|71.19|73.55|71.55|73.62|71.62|72.19|70.19|0
1641931200000|2022-01-11 20:00:00|73.47|71.47|72.83|70.83|73.55|71.55|72.54|70.54|0
1641931500000|2022-01-11 20:05:00|72.75|70.75|72.04|70.04|72.83|70.83|71.48|69.48|0
1641931800000|2022-01-11 20:10:00|72.11|70.11|72.18|70.18|72.82|70.82|72.04|70.04|0
1641932100000|2022-01-11 20:15:00|72.11|70.11|72.39|70.39|72.53|70.53|71.54|69.54|0
1641932400000|2022-01-11 20:20:00|72.32|70.32|73.34|71.34|74.41|72.41|71.68|69.68|0
1641932700000|2022-01-11 20:25:00|73.27|71.27|72.98|70.98|73.7|71.7|72.63|70.63|0
1641933000000|2022-01-11 20:30:00|73.05|71.05|73.26|71.26|73.48|71.48|72.27|70.27|0
1641933300000|2022-01-11 20:35:00|73.34|71.34|75.21|73.21|75.21|73.21|73.19|71.19|0
1641933600000|2022-01-11 20:40:00|75.28|73.28|74.63|72.63|75.64|73.64|74.56|72.56|0
1641933900000|2022-01-11 20:45:00|74.7|72.7|74.91|72.91|75.06|73.06|74.34|72.34|0
1641934200000|2022-01-11 20:50:00|74.98|72.98|75.27|73.27|76.51|74.51|74.98|72.98|0
1641934500000|2022-01-11 20:55:00|75.2|73.2|72.91|70.91|75.2|73.2|72.77|70.77|0
1641934800000|2022-01-11 21:00:00|72.98|70.98|72.91|70.91|73.05|71.05|72.42|70.42|0
1641935100000|2022-01-11 21:05:00|72.84|70.84|72.97|70.97|73.12|71.12|72.69|70.69|0
1641935400000|2022-01-11 21:10:00|73.04|71.04|73.18|71.18|73.4|71.4|72.97|70.97|0
1641935700000|2022-01-11 21:15:00|73.41|70.81|73.69|71.09|73.76|71.16|73.41|70.81|0
1641936000000|2022-01-11 21:20:00|73.66|71.06|73.69|71.09|73.69|71.09|73.41|70.81|0
1641936300000|2022-01-11 21:25:00|73.76|71.16|73.61|71.01|73.76|71.16|73.61|71.01|0
1641936600000|2022-01-11 21:30:00|73.54|70.94|73.54|70.94|73.61|71.01|73.54|70.94|0
1641936900000|2022-01-11 21:35:00|73.5|70.9|73.46|70.86|73.54|70.94|73.46|70.86|0
1641937200000|2022-01-11 21:40:00|73.54|70.94|73.25|70.65|73.54|70.94|73.25|70.65|0
1641937500000|2022-01-11 21:45:00|73.32|70.72|73.53|70.93|73.53|70.93|73.18|70.58|0
1641937800000|2022-01-11 21:50:00|73.46|70.86|73.52|70.92|73.53|70.93|73.38|70.78|0
1641938100000|2022-01-11 21:55:00|73.45|70.85|73.56|70.96|73.56|70.96|73.45|70.85|0
1641938400000|2022-01-11 22:00:00|73.5|70.9|73.56|70.96|73.56|70.96|73.42|70.82|0
1641938700000|2022-01-11 22:05:00|73.59|70.99|73.55|70.95|73.69|71.09|73.51|70.91|0
1641939000000|2022-01-11 22:10:00|73.62|71.02|73.59|70.99|73.62|71.02|73.59|70.99|0
1641939300000|2022-01-11 22:15:00|73.6|71|73.43|70.83|73.61|71.01|73.33|70.73|0
1641939600000|2022-01-11 22:20:00|73.44|70.84|73.44|70.84|73.46|70.86|73.44|70.84|0
1641939900000|2022-01-11 22:25:00|73.45|70.85|73.34|70.74|73.45|70.85|73.33|70.73|0
1641940200000|2022-01-11 22:30:00|73.26|70.66|73.39|70.79|73.4|70.8|73.26|70.66|0
1641940500000|2022-01-11 22:35:00|73.38|70.78|73.39|70.79|73.4|70.8|73.38|70.78|0
1641940800000|2022-01-11 22:40:00|73.41|70.81|73.4|70.8|73.41|70.81|73.4|70.8|0
1641941400000|2022-01-11 22:50:00|73.39|70.79|73.39|70.79|73.39|70.79|73.38|70.78|0
1641941700000|2022-01-11 22:55:00|73.44|70.84|73.39|70.79|73.44|70.84|73.34|70.74|0
1641942000000|2022-01-11 23:00:00|73.3|70.7|73.05|70.45|73.66|71.06|73.05|70.45|0
1641942300000|2022-01-11 23:05:00|73.12|70.52|73.09|70.49|73.19|70.59|72.63|70.03|0
1641942600000|2022-01-11 23:10:00|73.05|70.45|73.33|70.73|73.4|70.8|72.98|70.38|0
1641942900000|2022-01-11 23:15:00|73.29|70.69|73.61|71.01|73.75|71.15|73.26|70.66|0
1641943200000|2022-01-11 23:20:00|73.57|70.97|73.67|71.07|73.82|71.22|73.46|70.86|0
1641943500000|2022-01-11 23:25:00|73.74|71.14|73.67|71.07|73.74|71.14|73.6|71|0
1641943800000|2022-01-11 23:30:00|73.64|71.04|73.38|70.78|73.64|71.04|73.38|70.78|0
1641944100000|2022-01-11 23:35:00|73.45|70.85|73.73|71.13|73.88|71.28|73.38|70.78|0
1641944400000|2022-01-11 23:40:00|73.66|71.06|73.45|70.85|73.8|71.2|73.31|70.71|0
1641944700000|2022-01-11 23:45:00|73.52|70.92|73.73|71.13|73.87|71.27|73.31|70.71|0
1641945000000|2022-01-11 23:50:00|73.76|71.16|73.72|71.12|73.87|71.27|73.65|71.05|0
1641945300000|2022-01-11 23:55:00|73.76|71.16|73.58|70.98|73.83|71.23|73.44|70.84|0
1641945600000|2022-01-12 00:00:00|73.65|71.05|73.68|71.08|73.79|71.19|73.36|70.76|0
1641945900000|2022-01-12 00:05:00|73.65|71.05|73.43|70.83|73.72|71.12|73.29|70.69|0
1641946200000|2022-01-12 00:10:00|73.5|70.9|73.57|70.97|73.78|71.18|73.5|70.9|0
1641946500000|2022-01-12 00:15:00|73.5|70.9|73.28|70.68|73.5|70.9|73.07|70.47|0
1641946800000|2022-01-12 00:20:00|73.21|70.61|72.86|70.26|73.35|70.75|72.79|70.19|0
1641947100000|2022-01-12 00:25:00|72.93|70.33|72.57|69.97|72.93|70.33|72.36|69.76|0
1641947400000|2022-01-12 00:30:00|72.43|69.83|72.36|69.76|72.57|69.97|72.01|69.41|0
1641947700000|2022-01-12 00:35:00|72.29|69.69|72.35|69.75|72.49|69.89|72.08|69.48|0
1641948000000|2022-01-12 00:40:00|72.28|69.68|72.35|69.75|72.35|69.75|72|69.4|0
1641948300000|2022-01-12 00:45:00|72.42|69.82|72.35|69.75|72.53|69.93|72.28|69.68|0
1641948600000|2022-01-12 00:50:00|72.42|69.82|72.59|69.99|72.62|70.02|72.35|69.75|0
1641948900000|2022-01-12 00:55:00|72.62|70.02|72.83|70.23|72.83|70.23|72.55|69.95|0
1641949200000|2022-01-12 01:00:00|72.9|70.3|72.97|70.37|73.18|70.58|72.76|70.16|0
1641949500000|2022-01-12 01:05:00|72.9|70.3|72.89|70.29|73.18|70.58|72.75|70.15|0
1641949800000|2022-01-12 01:10:00|72.82|70.22|73.1|70.5|73.24|70.64|72.68|70.08|0
1641950100000|2022-01-12 01:15:00|73.17|70.57|73.81|71.21|73.81|71.21|73.17|70.57|0
1641950400000|2022-01-12 01:20:00|73.84|71.24|73.59|70.99|73.84|71.24|73.52|70.92|0
1641950700000|2022-01-12 01:25:00|73.66|71.06|73.55|70.95|73.66|71.06|73.44|70.84|0
1641951000000|2022-01-12 01:30:00|73.52|70.92|73.72|71.12|73.72|71.12|73.34|70.74|0
1641951300000|2022-01-12 01:35:00|73.69|71.09|73.44|70.84|73.72|71.12|73.37|70.77|0
1641951600000|2022-01-12 01:40:00|73.4|70.8|73.79|71.19|73.86|71.26|73.01|70.41|0
1641951900000|2022-01-12 01:45:00|73.83|71.23|74.35|71.75|74.79|72.19|73.57|70.97|0
1641952200000|2022-01-12 01:50:00|74.28|71.68|74.17|71.57|74.5|71.9|74.07|71.47|0
1641952500000|2022-01-12 01:55:00|74.21|71.61|73.78|71.18|74.35|71.75|73.64|71.04|0
1641952800000|2022-01-12 02:00:00|73.71|71.11|72.71|70.11|73.78|71.18|72.71|70.11|0
1641953100000|2022-01-12 02:05:00|72.64|70.04|73.2|70.6|73.24|70.64|72.64|70.04|0
1641953400000|2022-01-12 02:10:00|73.13|70.53|72.99|70.39|73.31|70.71|72.85|70.25|0
1641953700000|2022-01-12 02:15:00|73.06|70.46|72.77|70.17|73.13|70.53|72.77|70.17|0
1641954000000|2022-01-12 02:20:00|72.74|70.14|72.49|69.89|72.77|70.17|72.49|69.89|0
1641954300000|2022-01-12 02:25:00|72.56|69.96|72.49|69.89|72.7|70.1|72.42|69.82|0
1641954600000|2022-01-12 02:30:00|72.42|69.82|72.69|70.09|72.98|70.38|72.42|69.82|0
1641954900000|2022-01-12 02:35:00|72.76|70.16|72.76|70.16|72.83|70.23|72.62|70.02|0
1641955200000|2022-01-12 02:40:00|72.8|70.2|72.9|70.3|72.9|70.3|72.69|70.09|0
1641955500000|2022-01-12 02:45:00|72.83|70.23|72.89|70.29|73.04|70.44|72.82|70.22|0
1641955800000|2022-01-12 02:50:00|72.93|70.33|72.86|70.26|73.17|70.57|72.82|70.22|0
1641956100000|2022-01-12 02:55:00|72.82|70.22|72.68|70.08|72.86|70.26|72.54|69.94|0
1641956400000|2022-01-12 03:00:00|72.75|70.15|72.6|70|72.75|70.15|72.46|69.86|0
1641956700000|2022-01-12 03:05:00|72.57|69.97|72.53|69.93|72.67|70.07|72.46|69.86|0
1641957000000|2022-01-12 03:10:00|72.6|70|72.74|70.14|72.74|70.14|72.46|69.86|0
1641957300000|2022-01-12 03:15:00|72.77|70.17|72.59|69.99|72.77|70.17|72.52|69.92|0
1641957600000|2022-01-12 03:20:00|72.52|69.92|72.62|70.02|72.73|70.13|72.45|69.85|0
1641957900000|2022-01-12 03:25:00|72.66|70.06|72.58|69.98|72.66|70.06|72.38|69.78|0
1641958200000|2022-01-12 03:30:00|72.48|69.88|72.3|69.7|72.48|69.88|72.09|69.49|0
1641958500000|2022-01-12 03:35:00|72.27|69.67|72.23|69.63|72.37|69.77|72.02|69.42|0
1641958800000|2022-01-12 03:40:00|72.16|69.56|72.36|69.76|72.37|69.77|72.16|69.56|0
1641959100000|2022-01-12 03:45:00|72.33|69.73|72.43|69.83|72.5|69.9|72.29|69.69|0
1641959400000|2022-01-12 03:50:00|72.36|69.76|72.15|69.55|72.36|69.76|72.15|69.55|0
1641959700000|2022-01-12 03:55:00|72.08|69.48|72.07|69.47|72.22|69.62|72.07|69.47|0
1641960000000|2022-01-12 04:00:00|72|69.4|71.9|69.3|72.14|69.54|71.86|69.26|0
1641960300000|2022-01-12 04:05:00|71.86|69.26|71.86|69.26|72|69.4|71.86|69.26|0
1641960600000|2022-01-12 04:10:00|71.93|69.33|71.92|69.32|72|69.4|71.86|69.26|0
1641960900000|2022-01-12 04:15:00|71.99|69.39|72.06|69.46|72.13|69.53|71.99|69.39|0
1641961200000|2022-01-12 04:20:00|72.1|69.5|72.2|69.6|72.2|69.6|72.06|69.46|0
1641961500000|2022-01-12 04:25:00|72.19|69.59|72.26|69.66|72.4|69.8|72.19|69.59|0
1641961800000|2022-01-12 04:30:00|72.33|69.73|72.33|69.73|72.33|69.73|72.19|69.59|0
1641962100000|2022-01-12 04:35:00|72.26|69.66|72.33|69.73|72.4|69.8|72.26|69.66|0
1641962400000|2022-01-12 04:40:00|72.32|69.72|72.04|69.44|72.32|69.72|71.97|69.37|0
1641962700000|2022-01-12 04:45:00|71.97|69.37|72.11|69.51|72.11|69.51|71.97|69.37|0
1641963000000|2022-01-12 04:50:00|72.18|69.58|72.18|69.58|72.18|69.58|71.97|69.37|0
1641963300000|2022-01-12 04:55:00|72.14|69.54|72.1|69.5|72.24|69.64|72.03|69.43|0
1641963600000|2022-01-12 05:00:00|72.03|69.43|71.96|69.36|72.14|69.54|71.89|69.29|0
1641963900000|2022-01-12 05:05:00|71.89|69.29|71.89|69.29|72.03|69.43|71.82|69.22|0
1641964200000|2022-01-12 05:10:00|71.82|69.22|71.74|69.14|71.82|69.22|71.47|68.87|0
1641964500000|2022-01-12 05:15:00|71.81|69.21|72.02|69.42|72.02|69.42|71.74|69.14|0
1641964800000|2022-01-12 05:20:00|71.95|69.35|71.81|69.21|71.95|69.35|71.74|69.14|0
1641965100000|2022-01-12 05:25:00|71.74|69.14|71.73|69.13|72.01|69.41|71.73|69.13|0
1641965400000|2022-01-12 05:30:00|71.66|69.06|71.87|69.27|71.87|69.27|71.66|69.06|0
1641965700000|2022-01-12 05:35:00|71.8|69.2|71.35|68.75|71.8|69.2|71.17|68.57|0
1641966000000|2022-01-12 05:40:00|71.31|68.71|70.82|68.22|71.31|68.71|70.82|68.22|0
1641966300000|2022-01-12 05:45:00|70.75|68.15|70.68|68.08|71.03|68.43|70.68|68.08|0
1641966600000|2022-01-12 05:50:00|70.75|68.15|70.47|67.87|70.82|68.22|70.27|67.67|0
1641966900000|2022-01-12 05:55:00|69.81|67.21|69.4|66.8|69.88|67.28|69.33|66.73|0
1641967200000|2022-01-12 06:00:00|69.46|66.86|68.58|65.98|69.5|66.9|68.58|65.98|0
1641967500000|2022-01-12 06:05:00|68.65|66.05|69.12|66.52|69.25|66.65|68.65|66.05|0
1641967800000|2022-01-12 06:10:00|69.08|66.48|69.18|66.58|69.32|66.72|68.98|66.38|0
1641968100000|2022-01-12 06:15:00|69.22|66.62|69.86|67.26|69.86|67.26|69.18|66.58|0
1641968400000|2022-01-12 06:20:00|69.83|67.23|69.79|67.19|69.92|67.32|69.65|67.05|0
1641968700000|2022-01-12 06:25:00|69.86|67.26|69.99|67.39|70.2|67.6|69.65|67.05|0
1641969000000|2022-01-12 06:30:00|70.02|67.42|69.85|67.25|70.12|67.52|69.85|67.25|0
1641969300000|2022-01-12 06:35:00|69.92|67.32|69.88|67.28|70.09|67.49|69.85|67.25|0
1641969600000|2022-01-12 06:40:00|69.91|67.31|69.71|67.11|69.98|67.38|69.6|67|0
1641969900000|2022-01-12 06:45:00|69.7|67.1|69.98|67.38|69.98|67.38|69.64|67.04|0
1641970200000|2022-01-12 06:50:00|69.97|67.37|70.25|67.65|70.32|67.72|69.97|67.37|0
1641970500000|2022-01-12 06:55:00|70.21|67.61|70.42|67.82|70.45|67.85|70.21|67.61|0
1641970800000|2022-01-12 07:00:00|70.72|68.12|70.65|68.05|71.07|68.47|70.58|67.98|0
1641971100000|2022-01-12 07:05:00|70.69|68.09|70.79|68.19|70.79|68.19|70.37|67.77|0
1641971400000|2022-01-12 07:10:00|70.72|68.12|70.61|68.01|70.92|68.32|70.47|67.87|0
1641971700000|2022-01-12 07:15:00|70.65|68.05|70.23|67.63|70.65|68.05|70.23|67.63|0
1641972000000|2022-01-12 07:20:00|70.16|67.56|70.29|67.69|70.36|67.76|69.95|67.35|0
1641972300000|2022-01-12 07:25:00|70.23|67.63|70.7|68.1|71.05|68.45|70.23|67.63|0
1641972600000|2022-01-12 07:30:00|70.74|68.14|70.08|67.48|70.74|68.14|69.95|67.35|0
1641972900000|2022-01-12 07:35:00|70.12|67.52|70.03|67.43|71.64|69.04|69.8|67.2|0
1641973200000|2022-01-12 07:40:00|70.1|67.5|70.13|67.53|70.51|67.91|70.03|67.43|0
1641973500000|2022-01-12 07:45:00|70.1|67.5|70.16|67.56|70.37|67.77|69.96|67.36|0
1641973800000|2022-01-12 07:50:00|70.13|67.53|70.99|68.39|70.99|68.39|70.03|67.43|0
1641974100000|2022-01-12 07:55:00|70.95|68.35|71.05|68.45|71.4|68.8|70.95|68.35|0
1641974400000|2022-01-12 08:00:00|70.98|68.38|71.33|68.73|71.6|69|70.64|68.04|0
1641974700000|2022-01-12 08:05:00|71.23|69.23|71.16|69.16|71.58|69.58|70.95|68.95|0
1641975000000|2022-01-12 08:10:00|71.23|69.23|71.3|69.3|71.37|69.37|70.67|68.67|0
1641975300000|2022-01-12 08:15:00|71.23|69.23|71.78|69.78|72.06|70.06|71.16|69.16|0
1641975600000|2022-01-12 08:20:00|71.71|69.71|71.5|69.5|71.99|69.99|70.94|68.94|0
1641975900000|2022-01-12 08:25:00|71.57|69.57|73.36|71.36|73.4|71.4|71.53|69.53|0
1641976200000|2022-01-12 08:30:00|73.33|71.33|73.39|71.39|73.68|71.68|72.83|70.83|0
1641976500000|2022-01-12 08:35:00|73.46|71.46|73.89|71.89|74.61|72.61|73.25|71.25|0
1641976800000|2022-01-12 08:40:00|74.18|72.18|74.96|72.96|75.11|73.11|73.96|71.96|0
1641977100000|2022-01-12 08:45:00|74.89|72.89|74.89|72.89|75.04|73.04|74.42|72.42|0
1641977400000|2022-01-12 08:50:00|74.96|72.96|74.16|72.16|75.25|73.25|73.74|71.74|0
1641977700000|2022-01-12 08:55:00|74.09|72.09|74.9|72.9|75.17|73.17|72.73|70.73|0
1641978000000|2022-01-12 09:00:00|74.97|72.97|73.18|71.18|75.08|73.08|73.18|71.18|0
1641978300000|2022-01-12 09:05:00|73.25|71.25|73.32|71.32|73.46|71.46|72.96|70.96|0
1641978600000|2022-01-12 09:10:00|73.25|71.25|73.74|71.74|73.88|71.88|73.07|71.07|0
1641978900000|2022-01-12 09:15:00|73.67|71.67|73.17|71.17|73.81|71.81|73.1|71.1|0
1641979200000|2022-01-12 09:20:00|73.13|71.13|72.25|70.25|73.24|71.24|72.25|70.25|0
1641979500000|2022-01-12 09:25:00|72.18|70.18|71.4|69.4|72.18|70.18|71.4|69.4|0
1641979800000|2022-01-12 09:30:00|71.33|69.33|72.1|70.1|72.38|70.38|71.33|69.33|0
1641980100000|2022-01-12 09:35:00|72.17|70.17|72.31|70.31|72.52|70.52|71.89|69.89|0
1641980400000|2022-01-12 09:40:00|72.38|70.38|71.95|69.95|72.38|70.38|71.88|69.88|0
1641980700000|2022-01-12 09:45:00|72.02|70.02|71.6|69.6|72.16|70.16|71.53|69.53|0
1641981000000|2022-01-12 09:50:00|71.53|69.53|70.9|68.9|71.67|69.67|70.9|68.9|0
1641981300000|2022-01-12 09:55:00|70.97|68.97|71.04|69.04|71.45|69.45|70.9|68.9|0
1641981600000|2022-01-12 10:00:00|70.9|68.9|71.17|69.17|71.17|69.17|70.62|68.62|0
1641981900000|2022-01-12 10:05:00|71.1|69.1|71.72|69.72|71.87|69.87|71.03|69.03|0
1641982200000|2022-01-12 10:10:00|71.65|69.65|71.58|69.58|72.04|70.04|71.37|69.37|0
1641982500000|2022-01-12 10:15:00|71.51|69.51|71.72|69.72|71.72|69.72|71.09|69.09|0
1641982800000|2022-01-12 10:20:00|71.68|69.68|70.95|68.95|71.86|69.86|70.95|68.95|0
1641983100000|2022-01-12 10:25:00|70.88|68.88|71.29|69.29|71.36|69.36|70.74|68.74|0
1641983400000|2022-01-12 10:30:00|71.43|69.43|72.13|70.13|72.2|70.2|71.15|69.15|0
1641983700000|2022-01-12 10:35:00|72.2|70.2|71.56|69.56|72.2|70.2|71.53|69.53|0
1641984000000|2022-01-12 10:40:00|71.63|69.63|71.35|69.35|71.67|69.67|71.35|69.35|0
1641984300000|2022-01-12 10:45:00|71.28|69.28|70.59|68.59|71.28|69.28|70.59|68.59|0
1641984600000|2022-01-12 10:50:00|70.65|68.65|70.72|68.72|71|69|70.45|68.45|0
1641984900000|2022-01-12 10:55:00|70.79|68.79|70.58|68.58|70.86|68.86|70.37|68.37|0
1641985200000|2022-01-12 11:00:00|70.51|68.51|70.3|68.3|70.51|68.51|69.89|67.89|0
1641985500000|2022-01-12 11:05:00|70.34|68.34|70.71|68.71|70.78|68.78|69.96|67.96|0
1641985800000|2022-01-12 11:10:00|70.64|68.64|70.78|68.78|71.05|69.05|70.64|68.64|0
1641986100000|2022-01-12 11:15:00|70.71|68.71|71.05|69.05|71.05|69.05|70.5|68.5|0
1641986400000|2022-01-12 11:20:00|70.98|68.98|70.42|68.42|71.05|69.05|70.42|68.42|0
1641986700000|2022-01-12 11:25:00|70.49|68.49|70.9|68.9|71.04|69.04|70.35|68.35|0
1641987000000|2022-01-12 11:30:00|70.83|68.83|70.83|68.83|71.04|69.04|70.55|68.55|0
1641987300000|2022-01-12 11:35:00|70.76|68.76|70.76|68.76|70.87|68.87|70.55|68.55|0
1641987600000|2022-01-12 11:40:00|70.83|68.83|70.89|68.89|71.03|69.03|70.76|68.76|0
1641987900000|2022-01-12 11:45:00|70.96|68.96|70.34|68.34|70.96|68.96|70.1|68.1|0
1641988200000|2022-01-12 11:50:00|70.47|68.47|69.84|67.84|71.77|69.77|69.77|67.77|0
1641988500000|2022-01-12 11:55:00|69.91|67.91|70.73|68.73|70.73|68.73|69.84|67.84|0
1641988800000|2022-01-12 12:00:00|70.66|68.66|70.31|68.31|71.08|69.08|70.18|68.18|0
1641989100000|2022-01-12 12:05:00|70.24|68.24|71.35|69.35|71.35|69.35|70.18|68.18|0
1641989400000|2022-01-12 12:10:00|71.28|69.28|71.35|69.35|71.49|69.49|70.93|68.93|0
1641989700000|2022-01-12 12:15:00|71.32|69.32|71.42|69.42|71.42|69.42|70.86|68.86|0
1641990000000|2022-01-12 12:20:00|71.35|69.35|70.51|68.51|71.49|69.49|70.51|68.51|0
1641990300000|2022-01-12 12:25:00|70.58|68.58|70.64|68.64|70.85|68.85|70.3|68.3|0
1641990600000|2022-01-12 12:30:00|70.61|68.61|69.88|67.88|70.61|68.61|69.74|67.74|0
1641990900000|2022-01-12 12:35:00|69.81|67.81|70.43|68.43|70.57|68.57|69.5|67.5|0
1641991200000|2022-01-12 12:40:00|70.5|68.5|70.78|68.78|70.78|68.78|70.23|68.23|0
1641991500000|2022-01-12 12:45:00|70.71|68.71|70.98|68.98|71.26|69.26|70.71|68.71|0
1641991800000|2022-01-12 12:50:00|71.05|69.05|70.98|68.98|71.57|69.57|70.94|68.94|0
1641992100000|2022-01-12 12:55:00|70.91|68.91|70.97|68.97|71.11|69.11|70.7|68.7|0
1641992400000|2022-01-12 13:00:00|70.9|68.9|70.28|68.28|70.97|68.97|70.28|68.28|0
1641992700000|2022-01-12 13:05:00|70.31|68.31|70.97|68.97|71.18|69.18|70|68|0
1641993000000|2022-01-12 13:10:00|70.9|68.9|70.48|68.48|71.1|69.1|70.2|68.2|0
1641993300000|2022-01-12 13:15:00|70.34|68.34|69.51|67.51|70.34|68.34|69.38|67.38|0
1641993600000|2022-01-12 13:20:00|69.45|67.45|68.9|66.9|69.92|67.92|68.9|66.9|0
1641993900000|2022-01-12 13:25:00|68.97|66.97|69.34|67.34|69.71|67.71|68.49|66.49|0
1641994200000|2022-01-12 13:30:00|69.88|67.88|67.71|65.71|70.61|68.61|67.15|65.15|0
1641994500000|2022-01-12 13:35:00|67.48|65.48|66.28|64.28|67.61|65.61|65.37|63.37|0
1641994800000|2022-01-12 13:40:00|66.15|64.15|65.95|63.95|66.54|64.54|65.76|63.76|0
1641995100000|2022-01-12 13:45:00|66.08|64.08|67.14|65.14|67.8|65.8|66.08|64.08|0
1641995400000|2022-01-12 13:50:00|67.07|65.07|66.27|64.27|67.67|65.67|66.21|64.21|0
1641995700000|2022-01-12 13:55:00|66.21|64.21|65.74|63.74|66.86|64.86|65.61|63.61|0
1641996000000|2022-01-12 14:00:00|65.68|63.68|66|64|66.27|64.27|65.61|63.61|0
1641996300000|2022-01-12 14:05:00|65.94|63.94|66.07|64.07|66.73|64.73|65.87|63.87|0
1641996600000|2022-01-12 14:10:00|66|64|67.02|65.02|67.12|65.12|65.87|63.87|0
1641996900000|2022-01-12 14:15:00|66.92|64.92|67.51|65.51|67.71|65.71|66.79|64.79|0
1641997200000|2022-01-12 14:20:00|67.58|65.58|66.78|64.78|67.65|65.65|66.45|64.45|0
1641997500000|2022-01-12 14:25:00|66.71|64.71|66.98|64.98|67.31|65.31|66.51|64.51|0
1641997800000|2022-01-12 14:30:00|67.04|65.04|66.41|64.41|67.71|65.71|64.3|62.3|0
1641998100000|2022-01-12 14:35:00|64.92|62.92|66.02|64.02|68.02|66.02|64.92|62.92|0
1641998400000|2022-01-12 14:40:00|65.5|63.5|67.74|65.74|68.72|66.72|65.5|63.5|0
1641998700000|2022-01-12 14:45:00|67.61|65.61|66.61|64.61|67.81|65.81|66.14|64.14|0
1641999000000|2022-01-12 14:50:00|66.34|64.34|65.03|63.03|66.87|64.87|64.51|62.51|0
1641999300000|2022-01-12 14:55:00|65.1|63.1|64.32|62.32|65.94|63.94|64.25|62.25|0
1641999600000|2022-01-12 15:00:00|64.19|62.19|64.64|62.64|65.15|63.15|63.49|61.49|0
1641999900000|2022-01-12 15:05:00|64.7|62.7|63.35|61.35|65.61|63.61|63.29|61.29|0
1642000200000|2022-01-12 15:10:00|63.16|61.16|63.16|61.16|63.8|61.8|62.78|60.78|0
1642000500000|2022-01-12 15:15:00|63.09|61.09|63.41|61.41|64.24|62.24|63.09|61.09|0
1642000800000|2022-01-12 15:20:00|63.47|61.47|64.11|62.11|64.43|62.43|63.09|61.09|0
1642001100000|2022-01-12 15:25:00|64.04|62.04|65.01|63.01|65.04|63.04|64.04|62.04|0
1642001400000|2022-01-12 15:30:00|64.88|62.88|66.11|64.11|67.24|65.24|64.55|62.55|0
1642001700000|2022-01-12 15:35:00|66.05|64.05|68.58|66.58|68.58|66.58|65.46|63.46|0
1642002000000|2022-01-12 15:40:00|68.65|66.65|70.1|68.1|71.56|69.56|67.13|65.13|0
1642002300000|2022-01-12 15:45:00|70.17|68.17|70.65|68.65|70.86|68.86|68.88|66.88|0
1642002600000|2022-01-12 15:50:00|70.58|68.58|70.72|68.72|71.62|69.62|70.3|68.3|0
1642002900000|2022-01-12 15:55:00|70.92|68.92|69.96|67.96|71.55|69.55|69.28|67.28|0
1642003200000|2022-01-12 16:00:00|69.89|67.89|70.64|68.64|70.78|68.78|68.66|66.66|0
1642003500000|2022-01-12 16:05:00|70.71|68.71|72.45|70.45|74.01|72.01|70.09|68.09|0
1642003800000|2022-01-12 16:10:00|72.24|70.24|73.22|71.22|73.36|71.36|71.75|69.75|0
1642004100000|2022-01-12 16:15:00|73.65|71.65|72.9|70.9|74.86|72.86|72.3|70.3|0
1642004400000|2022-01-12 16:20:00|73.07|71.07|72.37|70.37|73.85|71.85|72.3|70.3|0
1642004700000|2022-01-12 16:25:00|72.65|70.65|71|69|72.72|70.72|70.42|68.42|0
1642005000000|2022-01-12 16:30:00|71.04|69.04|69.66|67.66|71.04|69.04|69.18|67.18|0
1642005300000|2022-01-12 16:35:00|69.73|67.73|69.45|67.45|69.86|67.86|68.71|66.71|0
1642005600000|2022-01-12 16:40:00|69.31|67.31|69.52|67.52|69.86|67.86|67.9|65.9|0
1642005900000|2022-01-12 16:45:00|69.58|67.58|69.72|67.72|69.79|67.79|68.63|66.63|0
1642006200000|2022-01-12 16:50:00|69.78|67.78|68.63|66.63|69.85|67.85|68.49|66.49|0
1642006500000|2022-01-12 16:55:00|68.56|66.56|69.23|67.23|70.05|68.05|68.56|66.56|0
1642006800000|2022-01-12 17:00:00|69.17|67.17|69.03|67.03|69.64|67.64|68.55|66.55|0
1642007100000|2022-01-12 17:05:00|69.16|67.16|70.49|68.49|71.22|69.22|69.09|67.09|0
1642007400000|2022-01-12 17:10:00|70.46|68.46|70.59|68.59|71.15|69.15|69.97|67.97|0
1642007700000|2022-01-12 17:15:00|70.66|68.66|69.49|67.49|70.94|68.94|69.15|67.15|0
1642008000000|2022-01-12 17:20:00|69.42|67.42|69.28|67.28|69.83|67.83|69.08|67.08|0
1642008300000|2022-01-12 17:25:00|69.35|67.35|69.42|67.42|69.48|67.48|68.54|66.54|0
1642008600000|2022-01-12 17:30:00|69.28|67.28|69.14|67.14|69.55|67.55|68.8|66.8|0
1642008900000|2022-01-12 17:35:00|69.07|67.07|68.97|66.97|69.07|67.07|67.79|65.79|0
1642009200000|2022-01-12 17:40:00|68.93|66.93|68.8|66.8|69.14|67.14|68.39|66.39|0
1642009500000|2022-01-12 17:45:00|68.73|66.73|68.59|66.59|69.4|67.4|68.39|66.39|0
1642009800000|2022-01-12 17:50:00|68.45|66.45|67.32|65.32|68.59|66.59|67.32|65.32|0
1642010100000|2022-01-12 17:55:00|67.38|65.38|67.25|65.25|67.45|65.45|66.85|64.85|0
1642010400000|2022-01-12 18:00:00|67.18|65.18|67.57|65.57|68.24|66.24|67.11|65.11|0
1642010700000|2022-01-12 18:05:00|67.64|65.64|67.77|65.77|68.04|66.04|67.51|65.51|0
1642011000000|2022-01-12 18:10:00|67.7|65.7|68.84|66.84|69.25|67.25|67.3|65.3|0
1642011300000|2022-01-12 18:15:00|68.91|66.91|69.04|67.04|69.79|67.79|68.91|66.91|0
1642011600000|2022-01-12 18:20:00|69.08|67.08|69.45|67.45|69.72|67.72|69.08|67.08|0
1642011900000|2022-01-12 18:25:00|69.55|67.55|69.51|67.51|69.92|67.92|68.5|66.5|0
1642012200000|2022-01-12 18:30:00|69.58|67.58|69.03|67.03|70.26|68.26|68.83|66.83|0
1642012500000|2022-01-12 18:35:00|69.1|67.1|69.84|67.84|70.33|68.33|69.1|67.1|0
1642012800000|2022-01-12 18:40:00|69.78|67.78|69.5|67.5|69.91|67.91|69.09|67.09|0
1642013100000|2022-01-12 18:45:00|69.43|67.43|69.77|67.77|69.84|67.84|68.95|66.95|0
1642013400000|2022-01-12 18:50:00|69.84|67.84|70.73|68.73|71.35|69.35|69.7|67.7|0
1642013700000|2022-01-12 18:55:00|70.8|68.8|70.9|68.9|71.07|69.07|70.31|68.31|0
1642014000000|2022-01-12 19:00:00|71.07|69.07|71.83|69.83|72.53|70.53|70.79|68.79|0
1642014300000|2022-01-12 19:05:00|72.11|70.11|71.69|69.69|72.25|70.25|70.99|68.99|0
1642014600000|2022-01-12 19:10:00|71.62|69.62|70.64|68.64|71.97|69.97|70.51|68.51|0
1642014900000|2022-01-12 19:15:00|70.58|68.58|70.43|68.43|70.85|68.85|70.16|68.16|0
1642015200000|2022-01-12 19:20:00|70.57|68.57|69.27|67.27|70.57|68.57|69.27|67.27|0
1642015500000|2022-01-12 19:25:00|69.34|67.34|68.79|66.79|69.47|67.47|68.66|66.66|0
1642015800000|2022-01-12 19:30:00|68.72|66.72|70.08|68.08|70.42|68.42|68.65|66.65|0
1642016100000|2022-01-12 19:35:00|70.05|68.05|69.46|67.46|70.29|68.29|69.33|67.33|0
1642016400000|2022-01-12 19:40:00|69.53|67.53|70.9|68.9|70.9|68.9|69.53|67.53|0
1642016700000|2022-01-12 19:45:00|70.83|68.83|69.86|67.86|71.04|69.04|69.8|67.8|0
1642017000000|2022-01-12 19:50:00|69.93|67.93|69.31|67.31|69.97|67.97|69.25|67.25|0
1642017300000|2022-01-12 19:55:00|69.38|67.38|69.38|67.38|69.45|67.45|68.77|66.77|0
1642017600000|2022-01-12 20:00:00|69.24|67.24|70.61|68.61|71.44|69.44|68.9|66.9|0
1642017900000|2022-01-12 20:05:00|70.54|68.54|71.3|69.3|71.44|69.44|70.47|68.47|0
1642018200000|2022-01-12 20:10:00|71.23|69.23|70.05|68.05|71.3|69.3|70.05|68.05|0
1642018500000|2022-01-12 20:15:00|69.98|67.98|70.46|68.46|70.46|68.46|69.57|67.57|0
1642018800000|2022-01-12 20:20:00|70.32|68.32|70.46|68.46|70.6|68.6|69.7|67.7|0
1642019100000|2022-01-12 20:25:00|70.53|68.53|70.32|68.32|71.43|69.43|70.25|68.25|0
1642019400000|2022-01-12 20:30:00|70.52|68.52|70.13|68.13|70.73|68.73|69.04|67.04|0
1642019700000|2022-01-12 20:35:00|70.2|68.2|70.47|68.47|70.68|68.68|69.58|67.58|0
1642020000000|2022-01-12 20:40:00|70.4|68.4|68.89|66.89|70.61|68.61|68.76|66.76|0
1642020300000|2022-01-12 20:45:00|68.82|66.82|67.3|65.3|69.03|67.03|66.9|64.9|0
1642020600000|2022-01-12 20:50:00|67.24|65.24|65.9|63.9|67.3|65.3|65.31|63.31|0
1642020900000|2022-01-12 20:55:00|66|64|66.76|64.76|67.84|65.84|65.57|63.57|0
1642021200000|2022-01-12 21:00:00|66.63|64.63|67.03|65.03|67.09|65.09|65.83|63.83|0
1642021500000|2022-01-12 21:05:00|66.96|64.96|66.49|64.49|66.96|64.96|66.49|64.49|0
1642021800000|2022-01-12 21:10:00|66.56|64.56|66.69|64.69|66.69|64.69|66.36|64.36|0
1642022100000|2022-01-12 21:15:00|66.75|64.75|66.52|63.92|66.99|64.75|66.52|63.92|0
1642022400000|2022-01-12 21:20:00|66.59|63.99|66.71|64.11|67.05|64.45|66.59|63.99|0
1642022700000|2022-01-12 21:25:00|66.65|64.05|66.64|64.04|66.71|64.11|66.58|63.98|0
1642023000000|2022-01-12 21:30:00|66.71|64.11|66.97|64.37|67.11|64.51|66.71|64.11|0
1642023300000|2022-01-12 21:35:00|67.04|64.44|67.3|64.7|67.37|64.77|67.04|64.44|0
1642023600000|2022-01-12 21:40:00|67.27|64.67|67.37|64.77|67.37|64.77|67.24|64.64|0
1642023900000|2022-01-12 21:45:00|67.3|64.7|67.3|64.7|67.37|64.77|67.3|64.7|0
1642024200000|2022-01-12 21:50:00|67.23|64.63|67.36|64.76|67.36|64.76|67.16|64.56|0
1642024500000|2022-01-12 21:55:00|67.43|64.83|67.73|65.13|67.99|65.39|67.43|64.83|0
1642024800000|2022-01-12 22:00:00|67.75|65.15|67.82|65.22|67.82|65.22|67.57|64.97|0
1642025100000|2022-01-12 22:05:00|67.79|65.19|67.79|65.19|67.82|65.22|67.77|65.17|0
1642025400000|2022-01-12 22:10:00|67.74|65.14|67.76|65.16|67.79|65.19|67.71|65.11|0
1642025700000|2022-01-12 22:15:00|67.74|65.14|67.71|65.11|67.77|65.17|67.68|65.08|0
1642026000000|2022-01-12 22:20:00|67.73|65.13|67.69|65.09|67.73|65.13|67.69|65.09|0
1642026300000|2022-01-12 22:25:00|67.7|65.1|67.75|65.15|67.78|65.18|67.69|65.09|0
1642026600000|2022-01-12 22:30:00|67.76|65.16|67.77|65.17|67.78|65.18|67.73|65.13|0
1642026900000|2022-01-12 22:35:00|67.78|65.18|67.82|65.22|67.82|65.22|67.78|65.18|0
1642027200000|2022-01-12 22:40:00|67.81|65.21|67.79|65.19|67.82|65.22|67.77|65.17|0
1642027500000|2022-01-12 22:45:00|67.8|65.2|67.79|65.19|67.8|65.2|67.78|65.18|0
1642027800000|2022-01-12 22:50:00|67.78|65.18|67.78|65.18|67.78|65.18|67.76|65.16|0
1642028100000|2022-01-12 22:55:00|67.77|65.17|67.79|65.19|67.79|65.19|67.75|65.15|0
1642028400000|2022-01-12 23:00:00|67.62|65.02|67.55|64.95|67.98|65.38|67.41|64.81|0
1642028700000|2022-01-12 23:05:00|67.58|64.98|67.78|65.18|67.91|65.31|67.58|64.98|0
1642029000000|2022-01-12 23:10:00|67.71|65.11|67.84|65.24|67.98|65.38|67.71|65.11|0
1642029300000|2022-01-12 23:15:00|67.91|65.31|67.77|65.17|67.97|65.37|67.77|65.17|0
1642029600000|2022-01-12 23:20:00|67.74|65.14|67.43|64.83|67.74|65.14|67.4|64.8|0
1642029900000|2022-01-12 23:25:00|67.4|64.8|67.87|65.27|67.97|65.37|67.36|64.76|0
1642030200000|2022-01-12 23:30:00|67.76|65.16|67.76|65.16|67.89|65.29|67.49|64.89|0
1642030500000|2022-01-12 23:35:00|67.69|65.09|67.55|64.95|67.83|65.23|67.29|64.69|0
1642030800000|2022-01-12 23:40:00|67.52|64.92|67.95|65.35|68.09|65.49|67.42|64.82|0
1642031100000|2022-01-12 23:45:00|67.89|65.29|68.09|65.49|68.09|65.49|67.55|64.95|0
1642031400000|2022-01-12 23:50:00|68.15|65.55|68.35|65.75|68.49|65.89|68.02|65.42|0
1642031700000|2022-01-12 23:55:00|68.28|65.68|67.94|65.34|68.32|65.72|67.88|65.28|0
1642032000000|2022-01-13 00:00:00|67.88|65.28|68.21|65.61|68.41|65.81|67.88|65.28|0
1642032300000|2022-01-13 00:05:00|68.28|65.68|68.61|66.01|68.61|66.01|67.94|65.34|0
1642032600000|2022-01-13 00:10:00|68.58|65.98|68.98|66.38|69.05|66.45|68.54|65.94|0
1642032900000|2022-01-13 00:15:00|69.02|66.42|68.81|66.21|69.15|66.55|68.74|66.14|0
1642033200000|2022-01-13 00:20:00|68.84|66.24|68.6|66|68.95|66.35|68.4|65.8|0
1642033500000|2022-01-13 00:25:00|68.64|66.04|68.67|66.07|68.8|66.2|68.4|65.8|0
1642033800000|2022-01-13 00:30:00|68.7|66.1|67.99|65.39|68.7|66.1|67.92|65.32|0
1642034100000|2022-01-13 00:35:00|67.92|65.32|68.12|65.52|68.19|65.59|67.92|65.32|0
1642034400000|2022-01-13 00:40:00|68.05|65.45|68.32|65.72|68.32|65.72|67.91|65.31|0
1642034700000|2022-01-13 00:45:00|68.25|65.65|68.25|65.65|68.25|65.65|67.98|65.38|0
1642035000000|2022-01-13 00:50:00|68.31|65.71|68.31|65.71|68.51|65.91|68.31|65.71|0
1642035300000|2022-01-13 00:55:00|68.35|65.75|68.65|66.05|68.65|66.05|68.31|65.71|0
1642035600000|2022-01-13 01:00:00|68.58|65.98|68.17|65.57|68.65|66.05|68.17|65.57|0
1642035900000|2022-01-13 01:05:00|68.24|65.64|67.83|65.23|68.24|65.64|67.63|65.03|0
1642036200000|2022-01-13 01:10:00|67.86|65.26|67.96|65.36|68.03|65.43|67.76|65.16|0
1642036500000|2022-01-13 01:15:00|68.03|65.43|68.7|66.1|68.7|66.1|67.89|65.29|0
1642036800000|2022-01-13 01:20:00|68.77|66.17|68.7|66.1|68.83|66.23|68.43|65.83|0
1642037100000|2022-01-13 01:25:00|68.76|66.16|68.63|66.03|68.87|66.27|68.49|65.89|0
1642037400000|2022-01-13 01:30:00|68.59|65.99|69.07|66.47|69.1|66.5|68.49|65.89|0
1642037700000|2022-01-13 01:35:00|69.03|66.43|68.89|66.29|69.3|66.7|68.59|65.99|0
1642038000000|2022-01-13 01:40:00|69.3|66.7|70.62|68.02|70.72|68.12|69.16|66.56|0
1642038300000|2022-01-13 01:45:00|70.69|68.09|71.1|68.5|71.24|68.64|70.62|68.02|0
1642038600000|2022-01-13 01:50:00|71.17|68.57|71.58|68.98|71.72|69.12|71.1|68.5|0
1642038900000|2022-01-13 01:55:00|71.86|69.26|72.91|70.31|73.3|70.7|71.72|69.12|0
1642039200000|2022-01-13 02:00:00|72.84|70.24|72.2|69.6|72.84|70.24|72.13|69.53|0
1642039500000|2022-01-13 02:05:00|72.24|69.64|72.2|69.6|72.34|69.74|72.13|69.53|0
1642039800000|2022-01-13 02:10:00|72.27|69.67|71.7|69.1|72.27|69.67|71.7|69.1|0
1642040100000|2022-01-13 02:15:00|71.63|69.03|71.77|69.17|71.91|69.31|71.36|68.76|0
1642040400000|2022-01-13 02:20:00|71.74|69.14|71.63|69.03|72.05|69.45|71.63|69.03|0
1642040700000|2022-01-13 02:25:00|71.7|69.1|71.52|68.92|71.7|69.1|71.42|68.82|0
1642041000000|2022-01-13 02:30:00|71.48|68.88|71.55|68.95|71.55|68.95|71.21|68.61|0
1642041300000|2022-01-13 02:35:00|71.48|68.88|71.27|68.67|71.55|68.95|71.2|68.6|0
1642041600000|2022-01-13 02:40:00|71.2|68.6|71.27|68.67|71.34|68.74|71.2|68.6|0
1642041900000|2022-01-13 02:45:00|71.3|68.7|71.12|68.52|71.34|68.74|70.88|68.28|0
1642042200000|2022-01-13 02:50:00|71.19|68.59|71.75|69.15|71.75|69.15|71.12|68.52|0
1642042500000|2022-01-13 02:55:00|71.68|69.08|71.53|68.93|71.68|69.08|71.33|68.73|0
1642042800000|2022-01-13 03:00:00|71.6|69|71.88|69.28|72.16|69.56|71.53|68.93|0
1642043100000|2022-01-13 03:05:00|71.95|69.35|72.29|69.69|72.58|69.98|71.88|69.28|0
1642043400000|2022-01-13 03:10:00|72.22|69.62|72.29|69.69|72.57|69.97|72.08|69.48|0
1642043700000|2022-01-13 03:15:00|72.36|69.76|72.15|69.55|72.43|69.83|72.08|69.48|0
1642044000000|2022-01-13 03:20:00|72.08|69.48|72.28|69.68|72.28|69.68|71.94|69.34|0
1642044300000|2022-01-13 03:25:00|72.25|69.65|72.98|70.38|73.06|70.46|72.14|69.54|0
1642044600000|2022-01-13 03:30:00|72.91|70.31|72.28|69.68|72.91|70.31|72.21|69.61|0
1642044900000|2022-01-13 03:35:00|72.24|69.64|72.34|69.74|72.56|69.96|72.21|69.61|0
1642045200000|2022-01-13 03:40:00|72.27|69.67|72.34|69.74|72.52|69.92|72.13|69.53|0
1642045500000|2022-01-13 03:45:00|72.38|69.78|72.34|69.74|72.48|69.88|72.2|69.6|0
1642045800000|2022-01-13 03:50:00|72.27|69.67|72.12|69.52|72.55|69.95|72.09|69.49|0
1642046100000|2022-01-13 03:55:00|72.05|69.45|71.91|69.31|72.19|69.59|71.91|69.31|0
1642046400000|2022-01-13 04:00:00|71.84|69.24|71.7|69.1|71.91|69.31|71.56|68.96|0
1642046700000|2022-01-13 04:05:00|71.56|68.96|71.48|68.88|71.56|68.96|71.35|68.75|0
1642047000000|2022-01-13 04:10:00|71.55|68.95|71.62|69.02|71.69|69.09|71.52|68.92|0
1642047300000|2022-01-13 04:15:00|71.55|68.95|71.48|68.88|71.55|68.95|71.2|68.6|0
1642047600000|2022-01-13 04:20:00|71.41|68.81|71.37|68.77|71.48|68.88|71.37|68.77|0
1642047900000|2022-01-13 04:25:00|71.4|68.8|71.26|68.66|71.47|68.87|71.26|68.66|0
1642048200000|2022-01-13 04:30:00|71.33|68.73|71.81|69.21|71.81|69.21|71.33|68.73|0
1642048500000|2022-01-13 04:35:00|71.78|69.18|71.6|69|71.81|69.21|71.53|68.93|0
1642048800000|2022-01-13 04:40:00|71.57|68.97|71.53|68.93|71.6|69|71.46|68.86|0
1642049100000|2022-01-13 04:45:00|71.6|69|71.39|68.79|71.67|69.07|71.39|68.79|0
1642049400000|2022-01-13 04:50:00|71.46|68.86|71.31|68.71|71.46|68.86|71.17|68.57|0
1642049700000|2022-01-13 04:55:00|71.24|68.64|71.38|68.78|71.38|68.78|71.1|68.5|0
1642050000000|2022-01-13 05:00:00|71.31|68.71|71.03|68.43|71.38|68.78|70.96|68.36|0
1642050300000|2022-01-13 05:05:00|71|68.4|71.58|68.98|71.72|69.12|71|68.4|0
1642050600000|2022-01-13 05:10:00|71.65|69.05|72.14|69.54|72.14|69.54|71.58|68.98|0
1642050900000|2022-01-13 05:15:00|72.21|69.61|72.31|69.71|72.41|69.81|71.93|69.33|0
1642051200000|2022-01-13 05:20:00|72.34|69.74|72.2|69.6|72.41|69.81|72.2|69.6|0
1642051500000|2022-01-13 05:25:00|72.17|69.57|72.37|69.77|72.48|69.88|72.13|69.53|0
1642051800000|2022-01-13 05:30:00|72.34|69.74|72.4|69.8|72.62|70.02|72.19|69.59|0
1642052100000|2022-01-13 05:35:00|72.37|69.77|72.26|69.66|72.37|69.77|71.98|69.38|0
1642052400000|2022-01-13 05:40:00|72.19|69.59|72.47|69.87|72.68|70.08|72.19|69.59|0
1642052700000|2022-01-13 05:45:00|72.54|69.94|72.39|69.79|72.75|70.15|72.25|69.65|0
1642053000000|2022-01-13 05:50:00|72.36|69.76|71.97|69.37|72.46|69.86|71.83|69.23|0
1642053300000|2022-01-13 05:55:00|72.04|69.44|72.38|69.78|72.6|70|72.04|69.44|0
1642053600000|2022-01-13 06:00:00|72.17|69.57|72.17|69.57|72.63|70.03|71.86|69.26|0
1642053900000|2022-01-13 06:05:00|72.14|69.54|71.54|68.94|72.14|69.54|71.33|68.73|0
1642054200000|2022-01-13 06:10:00|71.61|69.01|71.26|68.66|71.61|69.01|70.98|68.38|0
1642054500000|2022-01-13 06:15:00|71.29|68.69|70.77|68.17|71.36|68.76|70.7|68.1|0
1642054800000|2022-01-13 06:20:00|70.74|68.14|72.09|69.49|72.13|69.53|70.42|67.82|0
1642055100000|2022-01-13 06:25:00|72.16|69.56|72.29|69.69|72.5|69.9|72.09|69.49|0
1642055400000|2022-01-13 06:30:00|72.36|69.76|71.87|69.27|72.5|69.9|71.8|69.2|0
1642055700000|2022-01-13 06:35:00|71.8|69.2|71.98|69.38|72.08|69.48|71.8|69.2|0
1642056000000|2022-01-13 06:40:00|71.94|69.34|72.42|69.82|72.49|69.89|71.94|69.34|0
1642056300000|2022-01-13 06:45:00|72.39|69.79|72.56|69.96|72.63|70.03|72.35|69.75|0
1642056600000|2022-01-13 06:50:00|72.49|69.89|73.15|70.55|73.15|70.55|72.49|69.89|0
1642056900000|2022-01-13 06:55:00|73.12|70.52|72.9|70.3|73.12|70.52|72.76|70.16|0
1642057200000|2022-01-13 07:00:00|73.04|70.44|73.74|71.14|73.88|71.28|72.76|70.16|0
1642057500000|2022-01-13 07:05:00|73.67|71.07|73.39|70.79|74.1|71.5|73.39|70.79|0
1642057800000|2022-01-13 07:10:00|73.53|70.93|73.45|70.85|73.74|71.14|73.24|70.64|0
1642058100000|2022-01-13 07:15:00|73.52|70.92|73.66|71.06|73.8|71.2|73.17|70.57|0
1642058400000|2022-01-13 07:20:00|73.59|70.99|73.73|71.13|73.8|71.2|73.45|70.85|0
1642058700000|2022-01-13 07:25:00|73.66|71.06|71.51|68.91|73.66|71.06|71.16|68.56|0
1642059000000|2022-01-13 07:30:00|71.58|68.98|71.37|68.77|71.58|68.98|71.23|68.63|0
1642059300000|2022-01-13 07:35:00|71.3|68.7|71.22|68.62|71.86|69.26|71.22|68.62|0
1642059600000|2022-01-13 07:40:00|71.19|68.59|71.57|68.97|71.57|68.97|71.08|68.48|0
1642059900000|2022-01-13 07:45:00|71.64|69.04|71.36|68.76|71.64|69.04|71.22|68.62|0
1642060200000|2022-01-13 07:50:00|71.43|68.83|71.49|68.89|71.49|68.89|71.28|68.68|0
1642060500000|2022-01-13 07:55:00|71.56|68.96|71.04|68.44|71.63|69.03|70.93|68.33|0
1642060800000|2022-01-13 08:00:00|71|68.4|70.72|68.12|71.42|68.82|70.48|67.88|0
1642061100000|2022-01-13 08:05:00|70.42|68.42|69.49|67.49|70.59|68.59|69.45|67.45|0
1642061400000|2022-01-13 08:10:00|69.42|67.42|68.83|66.83|69.45|67.45|68.63|66.63|0
1642061700000|2022-01-13 08:15:00|68.7|66.7|68.9|66.9|69.24|67.24|68.35|66.35|0
1642062000000|2022-01-13 08:20:00|68.96|66.96|68.01|66.01|69.1|67.1|68.01|66.01|0
1642062300000|2022-01-13 08:25:00|67.94|65.94|67.54|65.54|68.35|66.35|67.47|65.47|0
1642062600000|2022-01-13 08:30:00|67.47|65.47|67.67|65.67|67.74|65.74|66.93|64.93|0
1642062900000|2022-01-13 08:35:00|67.7|65.7|68.14|66.14|68.34|66.34|67.7|65.7|0
1642063200000|2022-01-13 08:40:00|68.17|66.17|67.8|65.8|68.27|66.27|67.7|65.7|0
1642063500000|2022-01-13 08:45:00|67.86|65.86|68.03|66.03|68.06|66.06|67.46|65.46|0
1642063800000|2022-01-13 08:50:00|67.96|65.96|68.67|66.67|68.67|66.67|67.93|65.93|0
1642064100000|2022-01-13 08:55:00|68.74|66.74|68.66|66.66|68.8|66.8|68.4|66.4|0
1642064400000|2022-01-13 09:00:00|68.6|66.6|69.27|67.27|69.48|67.48|68.43|66.43|0
1642064700000|2022-01-13 09:05:00|69.07|67.07|68.79|66.79|69.27|67.27|68.73|66.73|0
1642065000000|2022-01-13 09:10:00|68.86|66.86|69.3|67.3|69.41|67.41|68.86|66.86|0
1642065300000|2022-01-13 09:15:00|69.54|67.54|69.2|67.2|69.68|67.68|69.2|67.2|0
1642065600000|2022-01-13 09:20:00|69.26|67.26|68.85|66.85|69.26|67.26|68.72|66.72|0
1642065900000|2022-01-13 09:25:00|68.89|66.89|68.54|66.54|68.99|66.99|68.44|66.44|0
1642066200000|2022-01-13 09:30:00|68.51|66.51|68.4|66.4|68.58|66.58|68.3|66.3|0
1642066500000|2022-01-13 09:35:00|68.47|66.47|68.3|66.3|68.54|66.54|68.23|66.23|0
1642066800000|2022-01-13 09:40:00|68.36|66.36|68.23|66.23|68.5|66.5|68.09|66.09|0
1642067100000|2022-01-13 09:45:00|68.26|66.26|68.7|66.7|68.77|66.77|68.23|66.23|0
1642067400000|2022-01-13 09:50:00|68.83|66.83|68.39|66.39|68.83|66.83|68.15|66.15|0
1642067700000|2022-01-13 09:55:00|68.42|66.42|68.08|66.08|68.63|66.63|68.08|66.08|0
1642068000000|2022-01-13 10:00:00|68.01|66.01|68.14|66.14|68.21|66.21|67.88|65.88|0
1642068300000|2022-01-13 10:05:00|68.21|66.21|67.87|65.87|68.21|66.21|67.8|65.8|0
1642068600000|2022-01-13 10:10:00|67.94|65.94|67.94|65.94|67.94|65.94|67.67|65.67|0
1642068900000|2022-01-13 10:15:00|67.93|65.93|67.6|65.6|68|66|67.6|65.6|0
1642069200000|2022-01-13 10:20:00|67.59|65.59|67.66|65.66|67.86|65.86|67.39|65.39|0
1642069500000|2022-01-13 10:25:00|67.69|65.69|67.25|65.25|67.73|65.73|66.99|64.99|0
1642069800000|2022-01-13 10:30:00|67.32|65.32|67.12|65.12|67.39|65.39|66.78|64.78|0
1642070100000|2022-01-13 10:35:00|67.18|65.18|67.11|65.11|67.25|65.25|66.98|64.98|0
1642070400000|2022-01-13 10:40:00|67.05|65.05|66.78|64.78|67.11|65.11|66.64|64.64|0
1642070700000|2022-01-13 10:45:00|66.71|64.71|67.04|65.04|67.04|65.04|66.58|64.58|0
1642071000000|2022-01-13 10:50:00|66.97|64.97|67.3|65.3|67.5|65.5|66.97|64.97|0
1642071300000|2022-01-13 10:55:00|67.37|65.37|67.23|65.23|67.43|65.43|67.1|65.1|0
1642071600000|2022-01-13 11:00:00|67.1|65.1|66.7|64.7|67.23|65.23|66.7|64.7|0
1642071900000|2022-01-13 11:05:00|66.69|64.69|66.76|64.76|67.03|65.03|66.69|64.69|0
1642072200000|2022-01-13 11:10:00|66.69|64.69|66.75|64.75|66.89|64.89|66.49|64.49|0
1642072500000|2022-01-13 11:15:00|66.89|64.89|67.08|65.08|67.08|65.08|66.36|64.36|0
1642072800000|2022-01-13 11:20:00|67.22|65.22|67.42|65.42|67.42|65.42|67.02|65.02|0
1642073100000|2022-01-13 11:25:00|67.48|65.48|67.88|65.88|67.95|65.95|67.48|65.48|0
1642073400000|2022-01-13 11:30:00|67.82|65.82|67.54|65.54|67.88|65.88|67.41|65.41|0
1642073700000|2022-01-13 11:35:00|67.61|65.61|67.54|65.54|67.74|65.74|67.41|65.41|0
1642074000000|2022-01-13 11:40:00|67.61|65.61|67.6|65.6|67.74|65.74|67.47|65.47|0
1642074300000|2022-01-13 11:45:00|67.54|65.54|67.67|65.67|67.8|65.8|67.47|65.47|0
1642074600000|2022-01-13 11:50:00|67.7|65.7|67.93|65.93|68|66|67.6|65.6|0
1642074900000|2022-01-13 11:55:00|68|66|68.4|66.4|68.47|66.47|67.93|65.93|0
1642075200000|2022-01-13 12:00:00|68.47|66.47|67.99|65.99|68.47|66.47|67.59|65.59|0
1642075500000|2022-01-13 12:05:00|68.06|66.06|67.89|65.89|69.37|67.37|67.72|65.72|0
1642075800000|2022-01-13 12:10:00|67.95|65.95|67.52|65.52|67.95|65.95|67.35|65.35|0
1642076100000|2022-01-13 12:15:00|67.55|65.55|67.71|65.71|67.88|65.88|67.55|65.55|0
1642076400000|2022-01-13 12:20:00|67.75|65.75|67.47|65.47|68.22|66.22|67.41|65.41|0
1642076700000|2022-01-13 12:25:00|67.44|65.44|67.27|65.27|67.47|65.47|67.27|65.27|0
1642077000000|2022-01-13 12:30:00|67.34|65.34|67.27|65.27|67.74|65.74|67.27|65.27|0
1642077300000|2022-01-13 12:35:00|67.33|65.33|67.33|65.33|67.53|65.53|67.2|65.2|0
1642077600000|2022-01-13 12:40:00|67.4|65.4|66.99|64.99|67.4|65.4|66.93|64.93|0
1642077900000|2022-01-13 12:45:00|66.96|64.96|66.99|64.99|67.06|65.06|66.86|64.86|0
1642078200000|2022-01-13 12:50:00|66.92|64.92|67.39|65.39|67.45|65.45|66.92|64.92|0
1642078500000|2022-01-13 12:55:00|67.45|65.45|67.25|65.25|67.45|65.45|67.08|65.08|0
1642078800000|2022-01-13 13:00:00|67.32|65.32|67.65|65.65|67.85|65.85|66.98|64.98|0
1642079100000|2022-01-13 13:05:00|67.58|65.58|67.78|65.78|67.98|65.98|67.45|65.45|0
1642079400000|2022-01-13 13:10:00|67.71|65.71|67.31|65.31|67.85|65.85|67.31|65.31|0
1642079700000|2022-01-13 13:15:00|67.37|65.37|67.17|65.17|67.51|65.51|66.97|64.97|0
1642080000000|2022-01-13 13:20:00|67.1|65.1|66.96|64.96|67.3|65.3|66.77|64.77|0
1642080300000|2022-01-13 13:25:00|66.9|64.9|67.09|65.09|67.09|65.09|66.76|64.76|0
1642080600000|2022-01-13 13:30:00|67.16|65.16|65.64|63.64|67.33|65.33|65.24|63.24|0
1642080900000|2022-01-13 13:35:00|65.77|63.77|65.96|63.96|66.16|64.16|64.92|62.92|0
1642081200000|2022-01-13 13:40:00|65.89|63.89|66.02|64.02|66.29|64.29|65.89|63.89|0
1642081500000|2022-01-13 13:45:00|65.96|63.96|65.82|63.82|66.02|64.02|65.56|63.56|0
1642081800000|2022-01-13 13:50:00|65.76|63.76|65.16|63.16|65.82|63.82|65.16|63.16|0
1642082100000|2022-01-13 13:55:00|65.23|63.23|65.29|63.29|65.55|63.55|64.9|62.9|0
1642082400000|2022-01-13 14:00:00|65.23|63.23|65.03|63.03|65.36|63.36|65.03|63.03|0
1642082700000|2022-01-13 14:05:00|64.96|62.96|64.57|62.57|65.03|63.03|64.57|62.57|0
1642083000000|2022-01-13 14:10:00|64.5|62.5|64.95|62.95|65.15|63.15|64.37|62.37|0
1642083300000|2022-01-13 14:15:00|65.02|63.02|65.28|63.28|65.34|63.34|64.82|62.82|0
1642083600000|2022-01-13 14:20:00|65.21|63.21|65.01|63.01|65.28|63.28|64.82|62.82|0
1642083900000|2022-01-13 14:25:00|64.95|62.95|64.75|62.75|64.95|62.95|64.62|62.62|0
1642084200000|2022-01-13 14:30:00|64.26|62.26|65.14|63.14|65.53|63.53|63.59|61.59|0
1642084500000|2022-01-13 14:35:00|65.2|63.2|64.4|62.4|66.49|64.49|64.34|62.34|0
1642084800000|2022-01-13 14:40:00|64.21|62.21|65.04|63.04|66.16|64.16|63.95|61.95|0
1642085100000|2022-01-13 14:45:00|64.91|62.91|64.98|62.98|65.69|63.69|64.78|62.78|0
1642085400000|2022-01-13 14:50:00|64.91|62.91|65.17|63.17|65.82|63.82|64.65|62.65|0
1642085700000|2022-01-13 14:55:00|65.23|63.23|65.03|63.03|65.23|63.23|63.62|61.62|0
1642086000000|2022-01-13 15:00:00|64.9|62.9|66.47|64.47|66.54|64.54|64.52|62.52|0
1642086300000|2022-01-13 15:05:00|66.4|64.4|66.93|64.93|67.13|65.13|66.14|64.14|0
1642086600000|2022-01-13 15:10:00|67.06|65.06|68|66|68.06|66.06|67.06|65.06|0
1642086900000|2022-01-13 15:15:00|68.13|66.13|69.35|67.35|69.8|67.8|67.79|65.79|0
1642087200000|2022-01-13 15:20:00|69.14|67.14|68.6|66.6|69.28|67.28|68.39|66.39|0
1642087500000|2022-01-13 15:25:00|68.73|66.73|68.05|66.05|69.55|67.55|68.05|66.05|0
1642087800000|2022-01-13 15:30:00|68.12|66.12|69.54|67.54|70.09|68.09|67.45|65.45|0
1642088100000|2022-01-13 15:35:00|69.41|67.41|69.68|67.68|70.3|68.3|68.93|66.93|0
1642088400000|2022-01-13 15:40:00|69.61|67.61|70.15|68.15|70.22|68.22|68.99|66.99|0
1642088700000|2022-01-13 15:45:00|70.02|68.02|69.94|67.94|70.71|68.71|68.92|66.92|0
1642089000000|2022-01-13 15:50:00|70.01|68.01|72.79|70.79|73.45|71.45|69.4|67.4|0
1642089300000|2022-01-13 15:55:00|72.58|70.58|71.45|69.45|72.58|70.58|71.1|69.1|0
1642089600000|2022-01-13 16:00:00|71.66|69.66|71.59|69.59|72.79|70.79|70.41|68.41|0
1642089900000|2022-01-13 16:05:00|71.66|69.66|71.17|69.17|72.01|70.01|70.41|68.41|0
1642090200000|2022-01-13 16:10:00|71.24|69.24|72.57|70.57|72.85|70.85|71.24|69.24|0
1642090500000|2022-01-13 16:15:00|72.49|70.49|72.35|70.35|72.64|70.64|71.37|69.37|0
1642090800000|2022-01-13 16:20:00|72.28|70.28|69.84|67.84|72.49|70.49|69.7|67.7|0
1642091100000|2022-01-13 16:25:00|69.77|67.77|68.68|66.68|69.98|67.98|68.48|66.48|0
1642091400000|2022-01-13 16:30:00|68.75|66.75|68.88|66.88|69.42|67.42|68.34|66.34|0
1642091700000|2022-01-13 16:35:00|68.95|66.95|67.93|65.93|68.95|66.95|67.86|65.86|0
1642092000000|2022-01-13 16:40:00|68|66|68.2|66.2|68.33|66.33|67.73|65.73|0
1642092300000|2022-01-13 16:45:00|68.13|66.13|68.07|66.07|70.21|68.21|67.74|65.74|0
1642092600000|2022-01-13 16:50:00|68.14|66.14|67.6|65.6|68.82|66.82|67.53|65.53|0
1642092900000|2022-01-13 16:55:00|67.67|65.67|68.34|66.34|68.47|66.47|67.66|65.66|0
1642093200000|2022-01-13 17:00:00|68.4|66.4|70.87|68.87|71.08|69.08|68.4|66.4|0
1642093500000|2022-01-13 17:05:00|71.01|69.01|70.45|68.45|71.15|69.15|70.18|68.18|0
1642093800000|2022-01-13 17:10:00|70.38|68.38|72.13|70.13|72.13|70.13|70.38|68.38|0
1642094100000|2022-01-13 17:15:00|72.2|70.2|76.32|74.32|76.98|74.98|71.48|69.48|0
1642094400000|2022-01-13 17:20:00|76.54|74.54|77.57|75.57|79.23|77.23|76.54|74.54|0
1642094700000|2022-01-13 17:25:00|77.5|75.5|77.72|75.72|78.09|76.09|76.68|74.68|0
1642095000000|2022-01-13 17:30:00|78.02|76.02|76.38|74.38|79.3|77.3|76.31|74.31|0
1642095300000|2022-01-13 17:35:00|76.45|74.45|76.16|74.16|77.42|75.42|75.35|73.35|0
1642095600000|2022-01-13 17:40:00|76.01|74.01|77.78|75.78|77.78|75.78|76.01|74.01|0
1642095900000|2022-01-13 17:45:00|77.71|75.71|79.51|77.51|80.05|78.05|76.74|74.74|0
1642096200000|2022-01-13 17:50:00|79.67|77.67|79.97|77.97|80.74|78.74|77.93|75.93|0
1642096500000|2022-01-13 17:55:00|79.82|77.82|78.69|76.69|80.2|78.2|78.69|76.69|0
1642096800000|2022-01-13 18:00:00|78.76|76.76|78.31|76.31|80.62|78.62|78.01|76.01|0
1642097100000|2022-01-13 18:05:00|78.61|76.61|77.11|75.11|78.68|76.68|76.3|74.3|0
1642097400000|2022-01-13 18:10:00|77.19|75.19|77.55|75.55|78.34|76.34|76.67|74.67|0
1642097700000|2022-01-13 18:15:00|77.41|75.41|77.33|75.33|77.85|75.85|76.3|74.3|0
1642098000000|2022-01-13 18:20:00|77.25|75.25|75.71|73.71|77.77|75.77|75.13|73.13|0
1642098300000|2022-01-13 18:25:00|75.63|73.63|76.07|74.07|77.32|75.32|75.2|73.2|0
1642098600000|2022-01-13 18:30:00|76.22|74.22|77.17|75.17|77.32|75.32|76.22|74.22|0
1642098900000|2022-01-13 18:35:00|77.09|75.09|76.8|74.8|78.13|76.13|76.43|74.43|0
1642099200000|2022-01-13 18:40:00|76.94|74.94|77.75|75.75|78.05|76.05|76.94|74.94|0
1642099500000|2022-01-13 18:45:00|77.68|75.68|76.79|74.79|77.83|75.83|76.57|74.57|0
1642099800000|2022-01-13 18:50:00|76.86|74.86|76.71|74.71|77.45|75.45|76.56|74.56|0
1642100100000|2022-01-13 18:55:00|76.64|74.64|75.61|73.61|76.86|74.86|75.54|73.54|0
1642100400000|2022-01-13 19:00:00|75.68|73.68|74.74|72.74|76.12|74.12|74.09|72.09|0
1642100700000|2022-01-13 19:05:00|74.66|72.66|72.96|70.96|75.72|73.72|72.68|70.68|0
1642101000000|2022-01-13 19:10:00|73.03|71.03|74.93|72.93|75.01|73.01|73.03|71.03|0
1642101300000|2022-01-13 19:15:00|74.79|72.79|76.7|74.7|77.44|75.44|74.57|72.57|0
1642101600000|2022-01-13 19:20:00|76.62|74.62|76.62|74.62|77.37|75.37|76.25|74.25|0
1642101900000|2022-01-13 19:25:00|76.73|74.73|77.82|75.82|77.97|75.97|75.93|73.93|0
1642102200000|2022-01-13 19:30:00|77.97|75.97|77.74|75.74|79.33|77.33|77.59|75.59|0
1642102500000|2022-01-13 19:35:00|77.66|75.66|79.71|77.71|79.71|77.71|77.51|75.51|0
1642102800000|2022-01-13 19:40:00|79.63|77.63|79.33|77.33|80.32|78.32|78.79|76.79|0
1642103100000|2022-01-13 19:45:00|79.41|77.41|80.32|78.32|80.4|78.4|78.88|76.88|0
1642103400000|2022-01-13 19:50:00|80.24|78.24|79.32|77.32|80.63|78.63|79.1|77.1|0
1642103700000|2022-01-13 19:55:00|79.4|77.4|78.94|76.94|79.4|77.4|78.27|76.27|0
1642104000000|2022-01-13 20:00:00|79.32|77.32|82.24|80.24|82.79|80.79|79.32|77.32|0
1642104300000|2022-01-13 20:05:00|81.93|79.93|83.14|81.14|83.21|81.21|80.33|78.33|0
1642104600000|2022-01-13 20:10:00|83.21|81.21|83.76|81.76|84.79|82.79|82.9|80.9|0
1642104900000|2022-01-13 20:15:00|83.84|81.84|82.97|80.97|84.55|82.55|82.27|80.27|0
1642105200000|2022-01-13 20:20:00|83.05|81.05|84.07|82.07|84.87|82.87|82.5|80.5|0
1642105500000|2022-01-13 20:25:00|84.23|82.23|82.96|80.96|84.55|82.55|82.81|80.81|0
1642105800000|2022-01-13 20:30:00|82.65|80.65|82.57|80.57|83.55|81.55|81.72|79.72|0
1642106100000|2022-01-13 20:35:00|82.96|80.96|86.92|84.92|87|85|82.8|80.8|0
1642106400000|2022-01-13 20:40:00|86.27|84.27|86.75|84.75|86.92|84.92|85.63|83.63|0
1642106700000|2022-01-13 20:45:00|87.08|85.08|89.82|87.82|90.15|88.15|85.79|83.79|0
1642107000000|2022-01-13 20:50:00|89.74|87.74|91.65|89.65|92.24|90.24|89.65|87.65|0
1642107300000|2022-01-13 20:55:00|91.98|89.98|89.32|87.32|93.08|91.08|89.24|87.24|0
1642107600000|2022-01-13 21:00:00|88.83|86.83|91.14|89.14|91.89|89.89|88.09|86.09|0
1642107900000|2022-01-13 21:05:00|90.9|88.9|91.22|89.22|91.73|89.73|90.23|88.23|0
1642108200000|2022-01-13 21:10:00|91.14|89.14|90.64|88.64|91.81|89.81|90.14|88.14|0
1642108500000|2022-01-13 21:15:00|91.6|89|91.6|89|91.85|89.25|90.85|88.25|0
1642108800000|2022-01-13 21:20:00|91.43|88.83|91.76|89.16|91.93|89.33|91.43|88.83|0
1642109100000|2022-01-13 21:25:00|91.68|89.08|92.51|89.91|92.76|90.16|91.31|88.71|0
1642109400000|2022-01-13 21:30:00|92.43|89.83|91.5|88.9|92.76|90.16|91.5|88.9|0
1642109700000|2022-01-13 21:35:00|91.55|88.95|91.33|88.73|91.67|89.07|91.05|88.45|0
1642110000000|2022-01-13 21:40:00|91.25|88.65|91.33|88.73|91.5|88.9|90.88|88.28|0
1642110300000|2022-01-13 21:45:00|91.29|88.69|91.7|89.1|91.99|89.39|91|88.4|0
1642110600000|2022-01-13 21:50:00|91.58|88.98|91.16|88.56|91.82|89.22|91.16|88.56|0
1642110900000|2022-01-13 21:55:00|91.24|88.64|90.78|88.18|91.24|88.64|90.74|88.14|0
1642111200000|2022-01-13 22:00:00|90.67|88.07|90.68|88.08|90.77|88.17|90.67|88.07|0
1642111500000|2022-01-13 22:05:00|90.7|88.1|90.67|88.07|90.73|88.13|90.56|87.96|0
1642111800000|2022-01-13 22:10:00|90.66|88.06|90.66|88.06|90.68|88.08|90.66|88.06|0
1642112100000|2022-01-13 22:15:00|90.65|88.05|90.83|88.23|90.88|88.28|90.65|88.05|0
1642112400000|2022-01-13 22:20:00|90.84|88.24|90.87|88.27|90.9|88.3|90.8|88.2|0
1642112700000|2022-01-13 22:25:00|90.86|88.26|90.87|88.27|90.87|88.27|90.86|88.26|0
1642113000000|2022-01-13 22:30:00|90.86|88.26|90.86|88.26|90.92|88.32|90.74|88.14|0
1642113300000|2022-01-13 22:35:00|90.85|88.25|90.85|88.25|90.89|88.29|90.85|88.25|0
1642113600000|2022-01-13 22:40:00|90.8|88.2|90.8|88.2|90.85|88.25|90.75|88.15|0
1642113900000|2022-01-13 22:45:00|90.79|88.19|90.77|88.17|90.82|88.22|90.77|88.17|0
1642114200000|2022-01-13 22:50:00|90.73|88.13|90.65|88.05|90.73|88.13|90.63|88.03|0
1642114500000|2022-01-13 22:55:00|90.66|88.06|90.61|88.01|90.66|88.06|90.5|87.9|0
1642114800000|2022-01-13 23:00:00|89.91|87.31|89.54|86.94|89.95|87.35|89.17|86.57|0
1642115100000|2022-01-13 23:05:00|89.7|87.1|89.78|87.18|90.36|87.76|89.54|86.94|0
1642115400000|2022-01-13 23:10:00|89.66|87.06|89.36|86.76|89.86|87.26|89.2|86.6|0
1642115700000|2022-01-13 23:15:00|89.45|86.85|90.22|87.62|90.26|87.66|89.45|86.85|0
1642116000000|2022-01-13 23:20:00|90.35|87.75|89.85|87.25|90.35|87.75|89.52|86.92|0
1642116300000|2022-01-13 23:25:00|89.81|87.21|90.3|87.7|90.51|87.91|89.81|87.21|0
1642116600000|2022-01-13 23:30:00|90.26|87.66|89.22|86.62|90.34|87.74|88.98|86.38|0
1642116900000|2022-01-13 23:35:00|89.3|86.7|89.3|86.7|89.79|87.19|89.18|86.58|0
1642117200000|2022-01-13 23:40:00|89.26|86.66|88.43|85.83|89.3|86.7|88.19|85.59|0
1642117500000|2022-01-13 23:45:00|88.51|85.91|87.98|85.38|88.59|85.99|87.94|85.34|0
1642117800000|2022-01-13 23:50:00|88.02|85.42|88.26|85.66|88.59|85.99|88.02|85.42|0
1642118100000|2022-01-13 23:55:00|88.3|85.7|88.25|85.65|88.83|86.23|88.25|85.65|0
1642118400000|2022-01-14 00:00:00|88.42|85.82|91.14|88.54|91.94|89.34|88.09|85.49|0
1642118700000|2022-01-14 00:05:00|91.4|88.8|89.73|87.13|91.4|88.8|89.64|87.04|0
1642119000000|2022-01-14 00:10:00|89.89|87.29|89.14|86.54|89.89|87.29|88.98|86.38|0
1642119300000|2022-01-14 00:15:00|89.23|86.63|88.48|85.88|89.39|86.79|87.91|85.31|0
1642119600000|2022-01-14 00:20:00|88.57|85.97|88.48|85.88|89.06|86.46|88.4|85.8|0
1642119900000|2022-01-14 00:25:00|88.52|85.92|88.8|86.2|89.14|86.54|88.32|85.72|0
1642120200000|2022-01-14 00:30:00|88.89|86.29|89.38|86.78|89.46|86.86|88.6|86|0
1642120500000|2022-01-14 00:35:00|89.42|86.82|88.8|86.2|89.46|86.86|87.74|85.14|0
1642120800000|2022-01-14 00:40:00|88.88|86.28|88.14|85.54|89.45|86.85|87.94|85.34|0
1642121100000|2022-01-14 00:45:00|88.02|85.42|89.78|87.18|89.94|87.34|88.02|85.42|0
1642121400000|2022-01-14 00:50:00|89.86|87.26|88.75|86.15|90.11|87.51|88.7|86.1|0
1642121700000|2022-01-14 00:55:00|88.62|86.02|88.45|85.85|88.87|86.27|88.37|85.77|0
1642122000000|2022-01-14 01:00:00|88.5|85.9|87.8|85.2|88.86|86.26|87.39|84.79|0
1642122300000|2022-01-14 01:05:00|87.88|85.28|87.87|85.27|88.45|85.85|87.8|85.2|0
1642122600000|2022-01-14 01:10:00|87.79|85.19|88.52|85.92|88.69|86.09|87.67|85.07|0
1642122900000|2022-01-14 01:15:00|88.48|85.88|89.34|86.74|89.42|86.82|88.44|85.84|0
1642123200000|2022-01-14 01:20:00|89.51|86.91|88.97|86.37|89.92|87.32|88.76|86.16|0
1642123500000|2022-01-14 01:25:00|88.89|86.29|89.87|87.27|90|87.4|88.84|86.24|0
1642123800000|2022-01-14 01:30:00|89.83|87.23|90.07|87.47|90.49|87.89|89.54|86.94|0
1642124100000|2022-01-14 01:35:00|89.99|87.39|89.33|86.73|90.07|87.47|88.83|86.23|0
1642124400000|2022-01-14 01:40:00|89.24|86.64|90.73|88.13|90.82|88.22|89.08|86.48|0
1642124700000|2022-01-14 01:45:00|90.98|88.38|90.48|87.88|91.65|89.05|90.15|87.55|0
1642125000000|2022-01-14 01:50:00|90.4|87.8|90.6|88|91.06|88.46|90.39|87.79|0
1642125300000|2022-01-14 01:55:00|90.64|88.04|90.89|88.29|91.48|88.88|90.39|87.79|0
1642125600000|2022-01-14 02:00:00|90.8|88.2|90.72|88.12|91.39|88.79|90.22|87.62|0
1642125900000|2022-01-14 02:05:00|90.55|87.95|91.09|88.49|91.09|88.49|90.38|87.78|0
1642126200000|2022-01-14 02:10:00|91.13|88.53|93.41|90.81|93.58|90.98|90.96|88.36|0
1642126500000|2022-01-14 02:15:00|93.5|90.9|93.58|90.98|94.01|91.41|92.98|90.38|0
1642126800000|2022-01-14 02:20:00|93.66|91.06|92.89|90.29|93.66|91.06|92.38|89.78|0
1642127100000|2022-01-14 02:25:00|92.81|90.21|92.21|89.61|92.98|90.38|92.08|89.48|0
1642127400000|2022-01-14 02:30:00|92.12|89.52|91.62|89.02|92.12|89.52|91.41|88.81|0
1642127700000|2022-01-14 02:35:00|91.53|88.93|91.19|88.59|91.53|88.93|91.19|88.59|0
1642128000000|2022-01-14 02:40:00|91.02|88.42|90.4|87.8|91.02|88.42|90.35|87.75|0
1642128300000|2022-01-14 02:45:00|90.44|87.84|91.02|88.42|91.06|88.46|90.19|87.59|0
1642128600000|2022-01-14 02:50:00|90.93|88.33|90.6|88|90.93|88.33|90.35|87.75|0
1642128900000|2022-01-14 02:55:00|90.51|87.91|90.01|87.41|90.6|88|90.01|87.41|0
1642129200000|2022-01-14 03:00:00|90.09|87.49|90.97|88.37|91.01|88.41|89.93|87.33|0
1642129500000|2022-01-14 03:05:00|91.01|88.41|89.67|87.07|91.01|88.41|89.18|86.58|0
1642129800000|2022-01-14 03:10:00|89.75|87.15|90.29|87.69|90.58|87.98|89.26|86.66|0
1642130100000|2022-01-14 03:15:00|90.33|87.73|90.16|87.56|90.54|87.94|90.08|87.48|0
1642130400000|2022-01-14 03:20:00|90.12|87.52|90.32|87.72|90.66|88.06|89.99|87.39|0
1642130700000|2022-01-14 03:25:00|90.41|87.81|90.74|88.14|90.74|88.14|89.99|87.39|0
1642131000000|2022-01-14 03:30:00|90.82|88.22|91.36|88.76|91.65|89.05|90.48|87.88|0
1642131300000|2022-01-14 03:35:00|91.28|88.68|91.15|88.55|91.48|88.88|90.81|88.21|0
1642131600000|2022-01-14 03:40:00|91.06|88.46|91.9|89.3|91.98|89.38|91.06|88.46|0
1642131900000|2022-01-14 03:45:00|91.81|89.21|91.47|88.87|92.07|89.47|91.39|88.79|0
1642132200000|2022-01-14 03:50:00|91.43|88.83|91.55|88.95|91.85|89.25|91.43|88.83|0
1642132500000|2022-01-14 03:55:00|91.51|88.91|91.13|88.53|91.51|88.91|90.63|88.03|0
1642132800000|2022-01-14 04:00:00|90.88|88.28|89.96|87.36|90.92|88.32|89.63|87.03|0
1642133100000|2022-01-14 04:05:00|89.88|87.28|89.13|86.53|89.88|87.28|88.88|86.28|0
1642133400000|2022-01-14 04:10:00|88.96|86.36|89.04|86.44|89.17|86.57|88.72|86.12|0
1642133700000|2022-01-14 04:15:00|89.09|86.49|89.25|86.65|89.33|86.73|88.88|86.28|0
1642134000000|2022-01-14 04:20:00|89.29|86.69|87.73|85.13|89.29|86.69|87.64|85.04|0
1642134300000|2022-01-14 04:25:00|87.64|85.04|87.97|85.37|88.05|85.45|87.56|84.96|0
1642134600000|2022-01-14 04:30:00|87.93|85.33|88.29|85.69|88.45|85.85|87.8|85.2|0
1642134900000|2022-01-14 04:35:00|88.33|85.73|88.69|86.09|88.78|86.18|88.21|85.61|0
1642135200000|2022-01-14 04:40:00|88.78|86.18|88.65|86.05|88.86|86.26|88.65|86.05|0
1642135500000|2022-01-14 04:45:00|88.61|86.01|88.61|86.01|88.77|86.17|88.36|85.76|0
1642135800000|2022-01-14 04:50:00|88.57|85.97|88.6|86|88.81|86.21|88.44|85.84|0
1642136100000|2022-01-14 04:55:00|88.68|86.08|88.56|85.96|88.93|86.33|88.56|85.96|0
1642136400000|2022-01-14 05:00:00|88.52|85.92|88.1|85.5|88.52|85.92|87.94|85.34|0
1642136700000|2022-01-14 05:05:00|88.06|85.46|88.75|86.15|89.33|86.73|88.06|85.46|0
1642137000000|2022-01-14 05:10:00|88.71|86.11|90.94|88.34|90.98|88.38|88.67|86.07|0
1642137300000|2022-01-14 05:15:00|90.86|88.26|90.4|87.8|90.94|88.34|90.4|87.8|0
1642137600000|2022-01-14 05:20:00|90.36|87.76|90.44|87.84|90.77|88.17|90.35|87.75|0
1642137900000|2022-01-14 05:25:00|90.52|87.92|90.51|87.91|90.76|88.16|90.02|87.42|0
1642138200000|2022-01-14 05:30:00|90.56|87.96|90.92|88.32|90.92|88.32|90.27|87.67|0
1642138500000|2022-01-14 05:35:00|90.97|88.37|90.34|87.74|90.97|88.37|90.18|87.58|0
1642138800000|2022-01-14 05:40:00|90.42|87.82|90.63|88.03|90.92|88.32|90.34|87.74|0
1642139100000|2022-01-14 05:45:00|90.58|87.98|90.25|87.65|90.75|88.15|90.25|87.65|0
1642139400000|2022-01-14 05:50:00|90.33|87.73|89.67|87.07|90.41|87.81|89.67|87.07|0
1642139700000|2022-01-14 05:55:00|89.76|87.16|89.51|86.91|89.92|87.32|89.43|86.83|0
1642140000000|2022-01-14 06:00:00|89.59|86.99|89.54|86.94|89.59|86.99|88.45|85.85|0
1642140300000|2022-01-14 06:05:00|89.5|86.9|89.91|87.31|90.4|87.8|89.5|86.9|0
1642140600000|2022-01-14 06:10:00|89.83|87.23|88.97|86.37|89.91|87.31|88.89|86.29|0
1642140900000|2022-01-14 06:15:00|88.92|86.32|88.68|86.08|88.92|86.32|88.44|85.84|0
1642141200000|2022-01-14 06:20:00|88.64|86.04|89|86.4|89.24|86.64|87.95|85.35|0
1642141500000|2022-01-14 06:25:00|88.92|86.32|88.51|85.91|89.4|86.8|88.43|85.83|0
1642141800000|2022-01-14 06:30:00|88.43|85.83|87.86|85.26|88.55|85.95|87.54|84.94|0
1642142100000|2022-01-14 06:35:00|87.94|85.34|87.93|85.33|88.18|85.58|87.74|85.14|0
1642142400000|2022-01-14 06:40:00|87.9|85.3|87.73|85.13|87.9|85.3|87.45|84.85|0
1642142700000|2022-01-14 06:45:00|87.69|85.09|87.85|85.25|88.17|85.57|87.61|85.01|0
1642143000000|2022-01-14 06:50:00|87.93|85.33|88.16|85.56|88.25|85.65|87.92|85.32|0
1642143300000|2022-01-14 06:55:00|88.08|85.48|88.12|85.52|88.16|85.56|87.92|85.32|0
1642143600000|2022-01-14 07:00:00|88|85.4|87.83|85.23|88.24|85.64|87.51|84.91|0
1642143900000|2022-01-14 07:05:00|87.71|85.11|87.99|85.39|88.07|85.47|87.35|84.75|0
1642144200000|2022-01-14 07:10:00|87.91|85.31|87.5|84.9|88.15|85.55|87.35|84.75|0
1642144500000|2022-01-14 07:15:00|87.47|84.87|86.94|84.34|87.5|84.9|86.78|84.18|0
1642144800000|2022-01-14 07:20:00|86.9|84.3|87.06|84.46|87.14|84.54|86.54|83.94|0
1642145100000|2022-01-14 07:25:00|87.02|84.42|87.49|84.89|87.66|85.06|86.94|84.34|0
1642145400000|2022-01-14 07:30:00|87.57|84.97|88.94|86.34|89.11|86.51|87.57|84.97|0
1642145700000|2022-01-14 07:35:00|88.9|86.3|89.51|86.91|89.51|86.91|88.37|85.77|0
1642146000000|2022-01-14 07:40:00|89.35|86.75|89.51|86.91|90.16|87.56|89.02|86.42|0
1642146300000|2022-01-14 07:45:00|89.34|86.74|89.75|87.15|90|87.4|89.26|86.66|0
1642146600000|2022-01-14 07:50:00|89.83|87.23|90.24|87.64|90.4|87.8|89.75|87.15|0
1642146900000|2022-01-14 07:55:00|90.32|87.72|90.31|87.71|90.81|88.21|90.07|87.47|0
1642147200000|2022-01-14 08:00:00|90.48|87.88|91.22|88.62|91.59|88.99|89.25|86.65|0
1642147500000|2022-01-14 08:05:00|91.39|88.79|90.09|88.09|91.39|89.05|89.68|87.68|0
1642147800000|2022-01-14 08:10:00|90.01|88.01|89.18|87.18|90.42|88.42|88.61|86.61|0
1642148100000|2022-01-14 08:15:00|89.1|87.1|87.2|85.2|89.1|87.1|86.83|84.83|0
1642148400000|2022-01-14 08:20:00|87.31|85.31|86.67|84.67|87.8|85.8|86.67|84.67|0
1642148700000|2022-01-14 08:25:00|86.75|84.75|87.15|85.15|87.47|85.47|86.47|84.47|0
1642149000000|2022-01-14 08:30:00|87.23|85.23|86.94|84.94|87.39|85.39|86.42|84.42|0
1642149300000|2022-01-14 08:35:00|86.82|84.82|85.83|83.83|86.98|84.98|85.35|83.35|0
1642149600000|2022-01-14 08:40:00|85.91|83.91|86.95|84.95|87.03|85.03|85.75|83.75|0
1642149900000|2022-01-14 08:45:00|87.03|85.03|88.17|86.17|88.25|86.25|86.79|84.79|0
1642150200000|2022-01-14 08:50:00|88.08|86.08|88.45|86.45|89.31|87.31|87.43|85.43|0
1642150500000|2022-01-14 08:55:00|88.49|86.49|88.49|86.49|89.06|87.06|87.51|85.51|0
1642150800000|2022-01-14 09:00:00|88.16|86.16|86.77|84.77|88.49|86.49|86.66|84.66|0
1642151100000|2022-01-14 09:05:00|86.86|84.86|87.58|85.58|87.91|85.91|86.61|84.61|0
1642151400000|2022-01-14 09:10:00|87.62|85.62|86.77|84.77|88.56|86.56|86.77|84.77|0
1642151700000|2022-01-14 09:15:00|86.85|84.85|86.28|84.28|87.25|85.25|86.04|84.04|0
1642152000000|2022-01-14 09:20:00|86.12|84.12|85.96|83.96|86.28|84.28|85.48|83.48|0
1642152300000|2022-01-14 09:25:00|86.04|84.04|86.07|84.07|87.57|85.57|85.96|83.96|0
1642152600000|2022-01-14 09:30:00|86.11|84.11|84.91|82.91|86.11|84.11|84.79|82.79|0
1642152900000|2022-01-14 09:35:00|84.75|82.75|84.91|82.91|85.15|83.15|84.59|82.59|0
1642153200000|2022-01-14 09:40:00|84.83|82.83|85.42|83.42|85.54|83.54|84.83|82.83|0
1642153500000|2022-01-14 09:45:00|85.38|83.38|86.18|84.18|86.34|84.34|85.3|83.3|0
1642153800000|2022-01-14 09:50:00|86.26|84.26|86.49|84.49|86.98|84.98|85.78|83.78|0
1642154100000|2022-01-14 09:55:00|86.57|84.57|86.25|84.25|86.74|84.74|85.69|83.69|0
1642154400000|2022-01-14 10:00:00|86.17|84.17|87.21|85.21|87.21|85.21|86.09|84.09|0
1642154700000|2022-01-14 10:05:00|87.13|85.13|86.32|84.32|87.13|85.13|86.08|84.08|0
1642155000000|2022-01-14 10:10:00|86.36|84.36|86.96|84.96|86.96|84.96|86|84|0
1642155300000|2022-01-14 10:15:00|86.88|84.88|87.36|85.36|87.53|85.53|86.68|84.68|0
1642155600000|2022-01-14 10:20:00|87.28|85.28|87.2|85.2|87.44|85.44|86.63|84.63|0
1642155900000|2022-01-14 10:25:00|87.12|85.12|88.13|86.13|88.25|86.25|87.12|85.12|0
1642156200000|2022-01-14 10:30:00|88.17|86.17|89.65|87.65|90.06|88.06|88.17|86.17|0
1642156500000|2022-01-14 10:35:00|89.61|87.61|88.95|86.95|89.98|87.98|88.91|86.91|0
1642156800000|2022-01-14 10:40:00|88.99|86.99|88.74|86.74|89.23|87.23|88.66|86.66|0
1642157100000|2022-01-14 10:45:00|88.9|86.9|88.17|86.17|89.07|87.07|87.92|85.92|0
1642157400000|2022-01-14 10:50:00|88.05|86.05|88.14|86.14|88.46|86.46|87.73|85.73|0
1642157700000|2022-01-14 10:55:00|88.06|86.06|88.05|86.05|88.06|86.06|87.65|85.65|0
1642158000000|2022-01-14 11:00:00|87.97|85.97|87.32|85.32|88.05|86.05|87.08|85.08|0
1642158300000|2022-01-14 11:05:00|87.16|85.16|87.56|85.56|87.8|85.8|87.08|85.08|0
1642158600000|2022-01-14 11:10:00|87.64|85.64|87.43|85.43|87.64|85.64|87.07|85.07|0
1642158900000|2022-01-14 11:15:00|87.39|85.39|87.67|85.67|88.12|86.12|87.31|85.31|0
1642159200000|2022-01-14 11:20:00|87.63|85.63|88.36|86.36|88.36|86.36|87.23|85.23|0
1642159500000|2022-01-14 11:25:00|88.28|86.28|88.19|86.19|88.6|86.6|88.03|86.03|0
1642159800000|2022-01-14 11:30:00|88.11|86.11|88.64|86.64|88.84|86.84|88.11|86.11|0
1642160100000|2022-01-14 11:35:00|88.68|86.68|89.33|87.33|89.57|87.57|88.1|86.1|0
1642160400000|2022-01-14 11:40:00|89.41|87.41|89.16|87.16|90.15|88.15|89|87|0
1642160700000|2022-01-14 11:45:00|89.37|87.37|89.12|87.12|89.65|87.65|89.07|87.07|0
1642161000000|2022-01-14 11:50:00|89.07|87.07|89.48|87.48|89.81|87.81|89.07|87.07|0
1642161300000|2022-01-14 11:55:00|89.44|87.44|90.3|88.3|90.8|88.8|89.15|87.15|0
1642161600000|2022-01-14 12:00:00|90.47|88.47|91.88|89.88|91.96|89.96|90.13|88.13|0
1642161900000|2022-01-14 12:05:00|91.96|89.96|93.57|91.57|93.82|91.82|91.46|89.46|0
1642162200000|2022-01-14 12:10:00|93.48|91.48|92.29|90.29|93.65|91.65|92.12|90.12|0
1642162500000|2022-01-14 12:15:00|92.38|90.38|92.79|90.79|92.79|90.79|91.7|89.7|0
1642162800000|2022-01-14 12:20:00|92.71|90.71|91.95|89.95|93.05|91.05|91.28|89.28|0
1642163100000|2022-01-14 12:25:00|91.86|89.86|94.06|92.06|94.06|92.06|91.7|89.7|0
1642163400000|2022-01-14 12:30:00|94.15|92.15|93.29|91.29|94.23|92.23|93.29|91.29|0
1642163700000|2022-01-14 12:35:00|93.38|91.38|94.74|92.74|94.83|92.83|93.16|91.16|0
1642164000000|2022-01-14 12:40:00|94.82|92.82|97.69|95.69|98.22|96.22|93.7|91.7|0
1642164300000|2022-01-14 12:45:00|97.61|95.61|97.17|95.17|97.69|95.69|96.56|94.56|0
1642164600000|2022-01-14 12:50:00|97.12|95.12|97.86|95.86|98.12|96.12|96.82|94.82|0
1642164900000|2022-01-14 12:55:00|98.04|96.04|102.76|100.76|102.76|100.76|97.69|95.69|0
1642165200000|2022-01-14 13:00:00|102.49|100.49|103.08|101.08|105.32|103.32|100.34|98.34|0
1642165500000|2022-01-14 13:05:00|103.13|101.13|102.85|100.85|104.31|102.31|99.98|97.98|0
1642165800000|2022-01-14 13:10:00|102.94|100.94|103.94|101.94|104.22|102.22|101.68|99.68|0
1642166100000|2022-01-14 13:15:00|103.76|101.76|102.03|100.03|103.76|101.76|100.87|98.87|0
1642166400000|2022-01-14 13:20:00|101.94|99.94|101.13|99.13|102.39|100.39|101.04|99.04|0
1642166700000|2022-01-14 13:25:00|101.31|99.31|101.44|99.44|102.57|100.57|101.04|99.04|0
1642167000000|2022-01-14 13:30:00|101.4|99.4|102.56|100.56|103.74|101.74|101.04|99.04|0
1642167300000|2022-01-14 13:35:00|102.47|100.47|103.92|101.92|104.2|102.2|102.29|100.29|0
1642167600000|2022-01-14 13:40:00|103.83|101.83|105.11|103.11|105.66|103.66|102.74|100.74|0
1642167900000|2022-01-14 13:45:00|104.83|102.83|105.47|103.47|106.22|104.22|103.73|101.73|0
1642168200000|2022-01-14 13:50:00|105.66|103.66|107.71|105.71|108.55|106.55|105.57|103.57|0
1642168500000|2022-01-14 13:55:00|107.61|105.61|106.31|104.31|108.73|106.73|106.31|104.31|0
1642168800000|2022-01-14 14:00:00|106.59|104.59|106.12|104.12|107.79|105.79|106.03|104.03|0
1642169100000|2022-01-14 14:05:00|106.03|104.03|103.39|101.39|106.03|104.03|102.85|100.85|0
1642169400000|2022-01-14 14:10:00|103.3|101.3|102.84|100.84|103.76|101.76|102.12|100.12|0
1642169700000|2022-01-14 14:15:00|102.98|100.98|102.57|100.57|103.57|101.57|101.49|99.49|0
1642170000000|2022-01-14 14:20:00|102.75|100.75|102.74|100.74|103.75|101.75|102.11|100.11|0
1642170300000|2022-01-14 14:25:00|102.65|100.65|103.19|101.19|103.19|101.19|101.66|99.66|0
1642170600000|2022-01-14 14:30:00|102.83|100.83|103.46|101.46|104.29|102.29|101.12|99.12|0
1642170900000|2022-01-14 14:35:00|103.19|101.19|97.14|95.14|104.1|102.1|95.93|93.93|0
1642171200000|2022-01-14 14:40:00|97.22|95.22|96.83|94.83|99.06|97.06|95.58|93.58|0
1642171500000|2022-01-14 14:45:00|96.96|94.96|97.13|95.13|97.57|95.57|93.7|91.7|0
1642171800000|2022-01-14 14:50:00|97|95|94.2|92.2|97.57|95.57|94.03|92.03|0
1642172100000|2022-01-14 14:55:00|94.37|92.37|92.04|90.04|94.54|92.54|87.03|85.03|0
1642172400000|2022-01-14 15:00:00|91.75|89.75|95.5|93.5|96.97|94.97|91.46|89.46|0
1642172700000|2022-01-14 15:05:00|95.33|93.33|93.63|91.63|95.33|93.33|92.45|90.45|0
1642173000000|2022-01-14 15:10:00|93.71|91.71|95.5|93.5|95.67|93.67|91.78|89.78|0
1642173300000|2022-01-14 15:15:00|95.15|93.15|90.62|88.62|95.15|93.15|90.45|88.45|0
1642173600000|2022-01-14 15:20:00|90.7|88.7|95.92|93.92|95.92|93.92|90.7|88.7|0
1642173900000|2022-01-14 15:25:00|95.83|93.83|96.26|94.26|97.65|95.65|94.89|92.89|0
1642174200000|2022-01-14 15:30:00|96.34|94.34|95.82|93.82|98.43|96.43|95.74|93.74|0
1642174500000|2022-01-14 15:35:00|95.74|93.74|97.9|95.9|99.48|97.48|95.65|93.65|0
1642174800000|2022-01-14 15:40:00|97.72|95.72|99.82|97.82|100.18|98.18|96.01|94.01|0
1642175100000|2022-01-14 15:45:00|99.73|97.73|97.62|95.62|100.35|98.35|96.84|94.84|0
1642175400000|2022-01-14 15:50:00|97.8|95.8|99.11|97.11|100.88|98.88|97.36|95.36|0
1642175700000|2022-01-14 15:55:00|99.46|97.46|98.31|96.31|100.26|98.26|97.93|95.93|0
1642176000000|2022-01-14 16:00:00|98.23|96.23|99.54|97.54|100.87|98.87|95.63|93.63|0
1642176300000|2022-01-14 16:05:00|99.72|97.72|102.58|100.58|102.58|100.58|99.72|97.72|0
1642176600000|2022-01-14 16:10:00|102.4|100.4|103.12|101.12|103.57|101.57|101.58|99.58|0
1642176900000|2022-01-14 16:15:00|103.48|101.48|104.11|102.11|104.76|102.76|102.84|100.84|0
1642177200000|2022-01-14 16:20:00|103.75|101.75|102.58|100.58|104.76|102.76|102.14|100.14|0
1642177500000|2022-01-14 16:25:00|102.49|100.49|102.53|100.53|103.12|101.12|100.34|98.34|0
1642177800000|2022-01-14 16:30:00|102.39|100.39|100.59|98.59|103.66|101.66|99.88|97.88|0
1642178100000|2022-01-14 16:35:00|100.51|98.51|98.99|96.99|100.77|98.77|98.2|96.2|0
1642178400000|2022-01-14 16:40:00|98.9|96.9|97.93|95.93|99.43|97.43|96.71|94.71|0
1642178700000|2022-01-14 16:45:00|97.5|95.5|94.99|92.99|97.85|95.85|94.05|92.05|0
1642179000000|2022-01-14 16:50:00|94.82|92.82|94.28|92.28|94.97|92.97|93.51|91.51|0
1642179300000|2022-01-14 16:55:00|94.36|92.36|94.7|92.7|95.05|93.05|93.5|91.5|0
1642179600000|2022-01-14 17:00:00|94.96|92.96|96.44|94.44|96.52|94.52|94.01|92.01|0
1642179900000|2022-01-14 17:05:00|96.26|94.26|94.65|92.65|96.52|94.52|94.52|92.52|0
1642180200000|2022-01-14 17:10:00|94.95|92.95|96.69|94.69|96.86|94.86|93.58|91.58|0
1642180500000|2022-01-14 17:15:00|96.51|94.51|96.25|94.25|96.78|94.78|95.55|93.55|0
1642180800000|2022-01-14 17:20:00|96.34|94.34|98.36|96.36|98.45|96.45|96.25|94.25|0
1642181100000|2022-01-14 17:25:00|98.27|96.27|96.77|94.77|98.71|96.71|96.5|94.5|0
1642181400000|2022-01-14 17:30:00|96.94|94.94|96.41|94.41|97.47|95.47|96.15|94.15|0
1642181700000|2022-01-14 17:35:00|96.32|94.32|96.41|94.41|96.67|94.67|94.85|92.85|0
1642182000000|2022-01-14 17:40:00|96.32|94.32|97.94|95.94|98.34|96.34|96.32|94.32|0
1642182300000|2022-01-14 17:45:00|97.9|95.9|100.66|98.66|101.39|99.39|97.9|95.9|0
1642182600000|2022-01-14 17:50:00|100.75|98.75|101.56|99.56|102.2|100.2|100.21|98.21|0
1642182900000|2022-01-14 17:55:00|101.66|99.66|102.67|100.67|103.03|101.03|98.61|96.61|0
1642183200000|2022-01-14 18:00:00|102.76|100.76|101.38|99.38|103.49|101.49|100.75|98.75|0
1642183500000|2022-01-14 18:05:00|101.47|99.47|102.75|100.75|103.12|101.12|100.93|98.93|0
1642183800000|2022-01-14 18:10:00|102.84|100.84|101.74|99.74|104.13|102.13|101.38|99.38|0
1642184100000|2022-01-14 18:15:00|101.65|99.65|102.01|100.01|102.65|100.65|101.01|99.01|0
1642184400000|2022-01-14 18:20:00|102.19|100.19|105.05|103.05|105.24|103.24|102.19|100.19|0
1642184700000|2022-01-14 18:25:00|105.01|103.01|104.08|102.08|105.85|103.85|102.66|100.66|0
1642185000000|2022-01-14 18:30:00|104.27|102.27|105.84|103.84|105.84|103.84|103.07|101.07|0
1642185300000|2022-01-14 18:35:00|105.47|103.47|104.54|102.54|105.94|103.94|103.98|101.98|0
1642185600000|2022-01-14 18:40:00|104.35|102.35|101.69|99.69|104.81|102.81|101.51|99.51|0
1642185900000|2022-01-14 18:45:00|101.88|99.88|102.24|100.24|103.43|101.43|101.6|99.6|0
1642186200000|2022-01-14 18:50:00|102.33|100.33|98.85|96.85|102.97|100.97|98.85|96.85|0
1642186500000|2022-01-14 18:55:00|98.94|96.94|95.61|93.61|99.12|97.12|95.09|93.09|0
1642186800000|2022-01-14 19:00:00|95.53|93.53|94.91|92.91|95.79|93.79|93.34|91.34|0
1642187100000|2022-01-14 19:05:00|95|93|95.61|93.61|96.31|94.31|94.73|92.73|0
1642187400000|2022-01-14 19:10:00|95.69|93.69|95.25|93.25|97.11|95.11|95.16|93.16|0
1642187700000|2022-01-14 19:15:00|95.08|93.08|95.16|93.16|96.13|94.13|94.37|92.37|0
1642188000000|2022-01-14 19:20:00|95.33|93.33|94.02|92.02|95.6|93.6|93.85|91.85|0
1642188300000|2022-01-14 19:25:00|93.93|91.93|97.27|95.27|97.27|95.27|93.41|91.41|0
1642188600000|2022-01-14 19:30:00|97.36|95.36|93.49|91.49|97.36|95.36|93.45|91.45|0
1642188900000|2022-01-14 19:35:00|93.58|91.58|92.71|90.71|93.84|91.84|91.69|89.69|0
1642189200000|2022-01-14 19:40:00|92.8|90.8|95.14|93.14|95.14|93.14|92.8|90.8|0
1642189500000|2022-01-14 19:45:00|94.79|92.79|93.65|91.65|95.05|93.05|92.79|90.79|0
1642189800000|2022-01-14 19:50:00|93.57|91.57|93.3|91.3|93.74|91.74|92.02|90.02|0
1642190100000|2022-01-14 19:55:00|93.22|91.22|94.43|92.43|94.43|92.43|92.53|90.53|0
1642190400000|2022-01-14 20:00:00|94.52|92.52|91.58|89.58|94.52|92.52|90.9|88.9|0
1642190700000|2022-01-14 20:05:00|91.49|89.49|93.55|91.55|93.81|91.81|90.98|88.98|0
1642191000000|2022-01-14 20:10:00|93.64|91.64|92.51|90.51|93.86|91.86|91.74|89.74|0
1642191300000|2022-01-14 20:15:00|92.68|90.68|90.31|88.31|93.11|91.11|89.12|87.12|0
1642191600000|2022-01-14 20:20:00|90.14|88.14|88.97|86.97|90.47|88.47|88.55|86.55|0
1642191900000|2022-01-14 20:25:00|89.22|87.22|90.47|88.47|90.47|88.47|88.96|86.96|0
1642192200000|2022-01-14 20:30:00|90.38|88.38|88.46|86.46|90.38|88.38|88.21|86.21|0
1642192500000|2022-01-14 20:35:00|88.63|86.63|88.21|86.21|89.12|87.12|87.55|85.55|0
1642192800000|2022-01-14 20:40:00|88.25|86.25|85.44|83.44|89.04|87.04|85.28|83.28|0
1642193100000|2022-01-14 20:45:00|85.36|83.36|86.09|84.09|87.41|85.41|84.55|82.55|0
1642193400000|2022-01-14 20:50:00|85.97|83.97|84.54|82.54|86.25|84.25|83.74|81.74|0
1642193700000|2022-01-14 20:55:00|84.7|82.7|85.19|83.19|86.33|84.33|84.05|82.05|0
1642194000000|2022-01-14 21:00:00|85.1|83.1|83.65|81.65|85.1|83.1|83.33|81.33|0
1642194300000|2022-01-14 21:05:00|83.89|81.89|83.72|81.72|84.29|82.29|83.49|81.49|0
1642194600000|2022-01-14 21:10:00|83.64|81.64|83.32|81.32|83.72|81.72|83.04|81.04|0
1642492800000|2022-01-18 08:00:00|95.07|92.47|94.2|91.6|95.07|92.47|93.5|90.9|0
1642493100000|2022-01-18 08:05:00|94.12|92.12|95.47|93.47|95.47|93.47|93.98|91.98|0
1642493400000|2022-01-18 08:10:00|95.65|93.65|98.23|96.23|98.82|96.82|95.65|93.65|0
1642493700000|2022-01-18 08:15:00|98.32|96.32|101.87|99.87|102.33|100.33|98.32|96.32|0
1642494000000|2022-01-18 08:20:00|101.68|99.68|101.99|99.99|102.45|100.45|100.52|98.52|0
1642494300000|2022-01-18 08:25:00|101.71|99.71|103.19|101.19|103.94|101.94|101.34|99.34|0
1642494600000|2022-01-18 08:30:00|103.38|101.38|102.4|100.4|103.94|101.94|102.35|100.35|0
1642494900000|2022-01-18 08:35:00|102.44|100.44|101.88|99.88|102.81|100.81|101.43|99.43|0
1642495200000|2022-01-18 08:40:00|101.93|99.93|101.19|99.19|102.99|100.99|101.15|99.15|0
1642495500000|2022-01-18 08:45:00|101.38|99.38|101.05|99.05|102.06|100.06|101.05|99.05|0
1642495800000|2022-01-18 08:50:00|101.14|99.14|100.5|98.5|101.51|99.51|100.5|98.5|0
1642496100000|2022-01-18 08:55:00|100.59|98.59|101.18|99.18|101.32|99.32|100.59|98.59|0
1642496400000|2022-01-18 09:00:00|101.22|99.22|102.05|100.05|102.33|100.33|100.77|98.77|0
1642496700000|2022-01-18 09:05:00|101.96|99.96|103.62|101.62|104.75|102.75|101.96|99.96|0
1642497000000|2022-01-18 09:10:00|103.72|101.72|104.09|102.09|104.46|102.46|103.34|101.34|0
1642497300000|2022-01-18 09:15:00|104.13|102.13|105.59|103.59|106.63|104.63|104.09|102.09|0
1642497600000|2022-01-18 09:20:00|105.97|103.97|108.16|106.16|108.74|106.74|105.45|103.45|0
1642497900000|2022-01-18 09:25:00|108.07|106.07|106.96|104.96|108.74|106.74|106.72|104.72|0
1642498200000|2022-01-18 09:30:00|107.01|105.01|107.34|105.34|107.34|105.34|106.15|104.15|0
1642498500000|2022-01-18 09:35:00|107.48|105.48|107.57|105.57|108.54|106.54|106.91|104.91|0
1642498800000|2022-01-18 09:40:00|107.48|105.48|106.95|104.95|109.31|107.31|106.9|104.9|0
1642499100000|2022-01-18 09:45:00|107.09|105.09|105.42|103.42|107.18|105.18|105.28|103.28|0
1642499400000|2022-01-18 09:50:00|105.37|103.37|104.8|102.8|105.47|103.47|104.43|102.43|0
1642499700000|2022-01-18 09:55:00|104.76|102.76|105.65|103.65|106.03|104.03|104.71|102.71|0
1642500000000|2022-01-18 10:00:00|105.74|103.74|105.08|103.08|105.74|103.74|104.23|102.23|0
1642500300000|2022-01-18 10:05:00|105.17|103.17|104.98|102.98|105.74|103.74|104.7|102.7|0
1642500600000|2022-01-18 10:10:00|104.88|102.88|103.66|101.66|104.98|102.98|103.57|101.57|0
1642500900000|2022-01-18 10:15:00|103.75|101.75|104.88|102.88|105.25|103.25|103.66|101.66|0
1642501200000|2022-01-18 10:20:00|104.78|102.78|103.84|101.84|104.97|102.97|103.84|101.84|0
1642501500000|2022-01-18 10:25:00|103.65|101.65|102.95|100.95|103.84|101.84|102.72|100.72|0
1642501800000|2022-01-18 10:30:00|102.81|100.81|103.74|101.74|103.83|101.83|102.62|100.62|0
1642502100000|2022-01-18 10:35:00|103.69|101.69|103.89|101.89|104.58|102.58|103.28|101.28|0
1642502400000|2022-01-18 10:40:00|103.79|101.79|105.57|103.57|106.29|104.29|103.79|101.79|0
1642502700000|2022-01-18 10:45:00|105.62|103.62|105.94|103.94|106.95|104.95|105|103|0
1642503000000|2022-01-18 10:50:00|106.04|104.04|105.09|103.09|106.04|104.04|104.53|102.53|0
1642503300000|2022-01-18 10:55:00|105.05|103.05|104.99|102.99|105.84|103.84|104.9|102.9|0
1642503600000|2022-01-18 11:00:00|104.81|102.81|106.88|104.88|107.17|105.17|104.81|102.81|0
1642503900000|2022-01-18 11:05:00|106.98|104.98|106.21|104.21|107.26|105.26|105.46|103.46|0
1642504200000|2022-01-18 11:10:00|106.31|104.31|106.83|104.83|107.45|105.45|105.83|103.83|0
1642504500000|2022-01-18 11:15:00|106.87|104.87|105.4|103.4|106.87|104.87|105.16|103.16|0
1642504800000|2022-01-18 11:20:00|105.26|103.26|106.25|104.25|106.3|104.3|105.16|103.16|0
1642505100000|2022-01-18 11:25:00|106.29|104.29|105.72|103.72|106.86|104.86|105.34|103.34|0
1642505400000|2022-01-18 11:30:00|105.91|103.91|106|104|106.86|104.86|105.15|103.15|0
1642505700000|2022-01-18 11:35:00|105.91|103.91|105.15|103.15|106|104|104.59|102.59|0
1642506000000|2022-01-18 11:40:00|104.96|102.96|104.77|102.77|105.52|103.52|104.58|102.58|0
1642506300000|2022-01-18 11:45:00|104.67|102.67|104.48|102.48|104.86|102.86|104.01|102.01|0
1642506600000|2022-01-18 11:50:00|104.58|102.58|105.47|103.47|105.7|103.7|104.48|102.48|0
1642506900000|2022-01-18 11:55:00|105.51|103.51|104.94|102.94|105.51|103.51|104.66|102.66|0
1642507200000|2022-01-18 12:00:00|104.85|102.85|104.05|102.05|104.85|102.85|103.59|101.59|0
1642507500000|2022-01-18 12:05:00|104.09|102.09|103.16|101.16|104.47|102.47|103.16|101.16|0
1642507800000|2022-01-18 12:10:00|103.25|101.25|103.62|101.62|104.18|102.18|103.25|101.25|0
1642508100000|2022-01-18 12:15:00|103.71|101.71|103.43|101.43|103.9|101.9|103.25|101.25|0
1642508400000|2022-01-18 12:20:00|103.34|101.34|103.43|101.43|104.08|102.08|102.04|100.04|0
1642508700000|2022-01-18 12:25:00|103.33|101.33|102.22|100.22|103.33|101.33|102.22|100.22|0
1642509000000|2022-01-18 12:30:00|102.31|100.31|103.79|101.79|104.07|102.07|102.13|100.13|0
1642509300000|2022-01-18 12:35:00|103.7|101.7|103.13|101.13|104.07|102.07|102.95|100.95|0
1642509600000|2022-01-18 12:40:00|103.23|101.23|103.32|101.32|103.78|101.78|103.13|101.13|0
1642509900000|2022-01-18 12:45:00|103.41|101.41|101.65|99.65|103.41|101.41|100.83|98.83|0
1642510200000|2022-01-18 12:50:00|101.74|99.74|101.46|99.46|101.83|99.83|100.87|98.87|0
1642510500000|2022-01-18 12:55:00|101.37|99.37|101.09|99.09|101.55|99.55|100.68|98.68|0
1642510800000|2022-01-18 13:00:00|100.91|98.91|101.91|99.91|102.1|100.1|100.86|98.86|0
1642511100000|2022-01-18 13:05:00|102.1|100.1|102.18|100.18|102.19|100.19|101.54|99.54|0
1642511400000|2022-01-18 13:10:00|102.09|100.09|102.18|100.18|102.36|100.36|101.81|99.81|0
1642511700000|2022-01-18 13:15:00|102.27|100.27|104.31|102.31|104.69|102.69|102.27|100.27|0
1642512000000|2022-01-18 13:20:00|104.41|102.41|104.59|102.59|104.78|102.78|103.38|101.38|0
1642512300000|2022-01-18 13:25:00|104.49|102.49|102.91|100.91|104.49|102.49|102.86|100.86|0
1642512600000|2022-01-18 13:30:00|102.86|100.86|101.79|99.79|102.86|100.86|100.97|98.97|0
1642512900000|2022-01-18 13:35:00|101.98|99.98|102.81|100.81|102.99|100.99|101.15|99.15|0
1642513200000|2022-01-18 13:40:00|102.99|100.99|103.64|101.64|104.48|102.48|102.71|100.71|0
1642513500000|2022-01-18 13:45:00|103.54|101.54|103.17|101.17|103.73|101.73|102.34|100.34|0
1642513800000|2022-01-18 13:50:00|103.07|101.07|102.24|100.24|103.07|101.07|102.15|100.15|0
1642514100000|2022-01-18 13:55:00|102.33|100.33|101.77|99.77|102.61|100.61|101.59|99.59|0
1642514400000|2022-01-18 14:00:00|101.87|99.87|101.59|99.59|102.33|100.33|101.4|99.4|0
1642514700000|2022-01-18 14:05:00|101.49|99.49|101.77|99.77|102.6|100.6|101.49|99.49|0
1642515000000|2022-01-18 14:10:00|101.67|99.67|102.5|100.5|102.96|100.96|101.49|99.49|0
1642515300000|2022-01-18 14:15:00|102.31|100.31|103.7|101.7|104.17|102.17|102.13|100.13|0
1642515600000|2022-01-18 14:20:00|103.98|101.98|102.91|100.91|104.26|102.26|102.86|100.86|0
1642515900000|2022-01-18 14:25:00|102.77|100.77|104.82|102.82|104.86|102.86|102.21|100.21|0
1642516200000|2022-01-18 14:30:00|105.95|103.95|108.52|106.52|108.81|106.81|105.95|103.95|0
1642516500000|2022-01-18 14:35:00|109.2|107.2|110.56|108.56|112.43|110.43|108.14|106.14|0
1642516800000|2022-01-18 14:40:00|110.46|108.46|108.2|106.2|114.11|112.11|105.49|103.49|0
1642517100000|2022-01-18 14:45:00|108.01|106.01|111.12|109.12|112.5|110.5|107.53|105.53|0
1642517400000|2022-01-18 14:50:00|111.51|109.51|111.07|109.07|113.19|111.19|110.72|108.72|0
1642517700000|2022-01-18 14:55:00|111.46|109.46|110.33|108.33|114.29|112.29|110.03|108.03|0
1642518000000|2022-01-18 15:00:00|111.8|109.8|112.14|110.14|113.08|111.08|110.23|108.23|0
1642518300000|2022-01-18 15:05:00|111.89|109.89|106.65|104.65|111.89|109.89|106.56|104.56|0
1642518600000|2022-01-18 15:10:00|106.84|104.84|109.05|107.05|109.05|107.05|105.04|103.04|0
1642518900000|2022-01-18 15:15:00|109.24|107.24|110.11|108.11|110.11|108.11|106.45|104.45|0
1642519200000|2022-01-18 15:20:00|109.82|107.82|107.88|105.88|110.9|108.9|107.88|105.88|0
1642519500000|2022-01-18 15:25:00|108.27|106.27|106.92|104.92|109.52|107.52|106.83|104.83|0
1642519800000|2022-01-18 15:30:00|106.82|104.82|109.71|107.71|110.2|108.2|106.73|104.73|0
1642520100000|2022-01-18 15:35:00|109.91|107.91|111.67|109.67|111.77|109.77|109.28|107.28|0
1642520400000|2022-01-18 15:40:00|111.57|109.57|108.83|106.83|111.86|109.86|108.64|106.64|0
1642520700000|2022-01-18 15:45:00|108.93|106.93|110.77|108.77|111.36|109.36|107.96|105.96|0
1642521000000|2022-01-18 15:50:00|110.67|108.67|112.74|110.74|112.74|110.74|110.58|108.58|0
1642521300000|2022-01-18 15:55:00|112.84|110.84|112.64|110.64|113.83|111.83|111.85|109.85|0
1642521600000|2022-01-18 16:00:00|112.79|110.79|112.34|110.34|113.83|111.83|111.65|109.65|0
1642521900000|2022-01-18 16:05:00|112.24|110.24|114.13|112.13|115.53|113.53|111.55|109.55|0
1642522200000|2022-01-18 16:10:00|113.82|111.82|112.63|110.63|114.63|112.63|112.63|110.63|0
1642522500000|2022-01-18 16:15:00|112.72|110.72|111.34|109.34|112.72|110.72|110.94|108.94|0
1642522800000|2022-01-18 16:20:00|111.43|109.43|111.89|109.89|112.42|110.42|110.28|108.28|0
1642523100000|2022-01-18 16:25:00|111.99|109.99|112.68|110.68|112.98|110.98|111.59|109.59|0
1642523400000|2022-01-18 16:30:00|112.88|110.88|115.59|113.59|116.1|114.1|112.78|110.78|0
1642523700000|2022-01-18 16:35:00|115.64|113.64|111.19|109.19|115.79|113.79|111.09|109.09|0
1642524000000|2022-01-18 16:40:00|111.29|109.29|111.18|109.18|111.98|109.98|109.91|107.91|0
1642524300000|2022-01-18 16:45:00|110.89|108.89|109.71|107.71|111.08|109.08|109.22|107.22|0
1642524600000|2022-01-18 16:50:00|109.61|107.61|109.8|107.8|109.9|107.9|107.77|105.77|0
1642524900000|2022-01-18 16:55:00|109.9|107.9|110.09|108.09|110.88|108.88|109.6|107.6|0
1642525200000|2022-01-18 17:00:00|110.19|108.19|114.15|112.15|114.25|112.25|109.5|107.5|0
1642525500000|2022-01-18 17:05:00|114.35|112.35|114.15|112.15|115.46|113.46|114.05|112.05|0
1642525800000|2022-01-18 17:10:00|114.2|112.2|113.14|111.14|114.75|112.75|112.94|110.94|0
1642526100000|2022-01-18 17:15:00|113.04|111.04|112.74|110.74|114.54|112.54|111.84|109.84|0
1642526400000|2022-01-18 17:20:00|112.84|110.84|115.24|113.24|115.65|113.65|112.34|110.34|0
1642526700000|2022-01-18 17:25:00|115.14|113.14|115.14|113.14|116.15|114.15|114.84|112.84|0
1642527000000|2022-01-18 17:30:00|115.24|113.24|114.73|112.73|117.27|115.27|114.33|112.33|0
1642527300000|2022-01-18 17:35:00|114.63|112.63|116.04|114.04|116.65|114.65|114.43|112.43|0
1642527600000|2022-01-18 17:40:00|115.94|113.94|116.24|114.24|116.44|114.44|114.82|112.82|0
1642527900000|2022-01-18 17:45:00|116.34|114.34|118.39|116.39|118.49|116.49|115.53|113.53|0
1642528200000|2022-01-18 17:50:00|118.08|116.08|118.8|116.8|119|117|116.95|114.95|0
1642528500000|2022-01-18 17:55:00|118.69|116.69|119.41|117.41|119.62|117.62|117.76|115.76|0
1642528800000|2022-01-18 18:00:00|119.52|117.52|119.51|117.51|120.66|118.66|118.58|116.58|0
1642529100000|2022-01-18 18:05:00|119.62|117.62|118.06|116.06|120.45|118.45|118.06|116.06|0
1642529400000|2022-01-18 18:10:00|118.27|116.27|116.83|114.83|118.78|116.78|116.52|114.52|0
1642529700000|2022-01-18 18:15:00|116.93|114.93|116.41|114.41|117.64|115.64|115.4|113.4|0
1642530000000|2022-01-18 18:20:00|116.62|114.62|118.87|116.87|119.6|117.6|116.41|114.41|0
1642530300000|2022-01-18 18:25:00|118.98|116.98|118.25|116.25|119.91|117.91|118.04|116.04|0
1642530600000|2022-01-18 18:30:00|118.35|116.35|117.63|115.63|119.38|117.38|117.63|115.63|0
1642530900000|2022-01-18 18:35:00|117.73|115.73|115.89|113.89|117.93|115.93|115.58|113.58|0
1642531200000|2022-01-18 18:40:00|115.99|113.99|114.27|112.27|116.39|114.39|114.17|112.17|0
1642531500000|2022-01-18 18:45:00|114.47|112.47|115.63|113.63|116.08|114.08|113.56|111.56|0
1642531800000|2022-01-18 18:50:00|115.57|113.57|115.98|113.98|116.38|114.38|114.06|112.06|0
1642532100000|2022-01-18 18:55:00|115.77|113.77|113.85|111.85|116.03|114.03|113.15|111.15|0
1642532400000|2022-01-18 19:00:00|114|112|113.25|111.25|114.05|112.05|112.15|110.15|0
1642532700000|2022-01-18 19:05:00|113.15|111.15|114.66|112.66|115.06|113.06|112.05|110.05|0
1642533000000|2022-01-18 19:10:00|114.56|112.56|115.36|113.36|115.36|113.36|113.66|111.66|0
1642533300000|2022-01-18 19:15:00|115.41|113.41|113.56|111.56|115.46|113.46|113.36|111.36|0
1642533600000|2022-01-18 19:20:00|113.46|111.46|115.65|113.65|115.86|113.86|113.46|111.46|0
1642533900000|2022-01-18 19:25:00|115.75|113.75|114.94|112.94|116.76|114.76|114.54|112.54|0
1642534200000|2022-01-18 19:30:00|115.05|113.05|112.16|110.16|115.15|113.15|111.18|109.18|0
1642534500000|2022-01-18 19:35:00|112.45|110.45|111.76|109.76|112.45|110.45|111.03|109.03|0
1642534800000|2022-01-18 19:40:00|111.66|109.66|112.54|110.54|112.64|110.64|111.07|109.07|0
1642535100000|2022-01-18 19:45:00|112.64|110.64|110.48|108.48|112.74|110.74|110.09|108.09|0
1642535400000|2022-01-18 19:50:00|110.38|108.38|108.92|106.92|110.48|108.48|108.25|106.25|0
1642535700000|2022-01-18 19:55:00|108.73|106.73|109.89|107.89|110.08|108.08|108.44|106.44|0
1642536000000|2022-01-18 20:00:00|109.98|107.98|112.23|110.23|112.63|110.63|109.3|107.3|0
1642536300000|2022-01-18 20:05:00|112.13|110.13|112.42|110.42|113.12|111.12|111.25|109.25|0
1642536600000|2022-01-18 20:10:00|112.52|110.52|112.72|110.72|113.12|111.12|111.44|109.44|0
1642536900000|2022-01-18 20:15:00|113.11|111.11|117.12|115.12|118.15|116.15|113.11|111.11|0
1642537200000|2022-01-18 20:20:00|116.92|114.92|115.3|113.3|117.53|115.53|115|113|0
1642537500000|2022-01-18 20:25:00|115.2|113.2|115.7|113.7|116.71|114.71|115|113|0
1642537800000|2022-01-18 20:30:00|115.5|113.5|116.81|114.81|116.91|114.91|114.79|112.79|0
1642538100000|2022-01-18 20:35:00|116.6|114.6|117.31|115.31|118.23|116.23|116.4|114.4|0
1642538400000|2022-01-18 20:40:00|117.41|115.41|121.37|119.37|121.58|119.58|117.11|115.11|0
1642538700000|2022-01-18 20:45:00|121.58|119.58|118.43|116.43|121.58|119.58|118.43|116.43|0
1642539000000|2022-01-18 20:50:00|118.99|116.99|122.83|120.83|122.83|120.83|116.14|114.14|0
1642539300000|2022-01-18 20:55:00|122.62|120.62|117.96|115.96|122.83|120.83|117.96|115.96|0
1642539600000|2022-01-18 21:00:00|117.76|115.76|118.67|116.67|119.7|117.7|117.76|115.76|0
1642539900000|2022-01-18 21:05:00|118.98|116.98|118.97|116.97|119.49|117.49|118.52|116.52|0
1642540200000|2022-01-18 21:10:00|118.87|116.87|117.95|115.95|119.07|117.07|117.74|115.74|0
1642540500000|2022-01-18 21:15:00|118.04|115.44|117.99|115.39|118.4|115.8|117.53|114.93|0
1642540800000|2022-01-18 21:20:00|117.94|115.34|116.92|114.32|117.94|115.34|116.82|114.22|0
1642541100000|2022-01-18 21:25:00|117.02|114.42|117.72|115.12|117.73|115.13|116.71|114.11|0
1642541400000|2022-01-18 21:30:00|117.52|114.92|117.72|115.12|117.93|115.33|117.52|114.92|0
1642541700000|2022-01-18 21:35:00|117.67|115.07|117.61|115.01|117.92|115.32|117.51|114.91|0
1642542000000|2022-01-18 21:40:00|117.67|115.07|116.7|114.1|117.72|115.12|116.65|114.05|0
1642542300000|2022-01-18 21:45:00|116.5|113.9|116.19|113.59|116.5|113.9|115.99|113.39|0
1642542600000|2022-01-18 21:50:00|116.39|113.79|116.39|113.79|116.79|114.19|116.14|113.54|0
1642542900000|2022-01-18 21:55:00|116.29|113.69|116.29|113.69|116.54|113.94|116.08|113.48|0
1642543200000|2022-01-18 22:00:00|116.35|113.75|116.27|113.67|116.44|113.84|116.25|113.65|0
1642543500000|2022-01-18 22:05:00|116.29|113.69|116.36|113.76|116.36|113.76|116.27|113.67|0
1642543800000|2022-01-18 22:10:00|116.31|113.71|116.34|113.74|116.36|113.76|116.28|113.68|0
1642544100000|2022-01-18 22:15:00|116.3|113.7|116.36|113.76|116.36|113.76|116.26|113.66|0
1642544400000|2022-01-18 22:20:00|116.39|113.79|116.23|113.63|116.39|113.79|116.21|113.61|0
1642544700000|2022-01-18 22:25:00|116.24|113.64|116.22|113.62|116.24|113.64|116.21|113.61|0
1642545300000|2022-01-18 22:35:00|116.2|113.6|116.21|113.61|116.22|113.62|116.2|113.6|0
1642545600000|2022-01-18 22:40:00|116.29|113.69|116.29|113.69|116.29|113.69|116.28|113.68|0
1642545900000|2022-01-18 22:45:00|116.27|113.67|116.26|113.66|116.27|113.67|116.24|113.64|0
1642546200000|2022-01-18 22:50:00|116.27|113.67|116.3|113.7|116.3|113.7|116.27|113.67|0
1642546500000|2022-01-18 22:55:00|116.28|113.68|116.26|113.66|116.28|113.68|116.25|113.65|0
1642546800000|2022-01-18 23:00:00|115.28|112.68|115.62|113.02|116.38|113.78|115.07|112.47|0
1642547100000|2022-01-18 23:05:00|115.47|112.87|115.82|113.22|116.12|113.52|115.47|112.87|0
1642547400000|2022-01-18 23:10:00|115.72|113.12|115.11|112.51|115.92|113.32|114.81|112.21|0
1642547700000|2022-01-18 23:15:00|115.21|112.61|116.92|114.32|116.92|114.32|115.21|112.61|0
1642548000000|2022-01-18 23:20:00|116.72|114.12|116.51|113.91|117.22|114.62|115.91|113.31|0
1642548300000|2022-01-18 23:25:00|116.41|113.81|116.81|114.21|116.81|114.21|116|113.4|0
1642548600000|2022-01-18 23:30:00|116.71|114.11|117.77|115.17|118.33|115.73|116.51|113.91|0
1642548900000|2022-01-18 23:35:00|117.72|115.12|118.22|115.62|118.53|115.93|117.72|115.12|0
1642549200000|2022-01-18 23:40:00|118.32|115.72|118.52|115.92|118.52|115.92|117.71|115.11|0
1642549500000|2022-01-18 23:45:00|118.47|115.87|118.42|115.82|118.47|115.87|117.91|115.31|0
1642549800000|2022-01-18 23:50:00|118.32|115.72|118.82|116.22|119.54|116.94|118.32|115.72|0
1642550100000|2022-01-18 23:55:00|118.92|116.32|119.74|117.14|119.85|117.25|118.82|116.22|0
1642550400000|2022-01-19 00:00:00|119.64|117.04|118.36|115.76|119.74|117.14|118.1|115.5|0
1642550700000|2022-01-19 00:05:00|118.2|115.6|118.71|116.11|119.22|116.62|117.89|115.29|0
1642551000000|2022-01-19 00:10:00|118.91|116.31|120.14|117.54|120.45|117.85|118.81|116.21|0
1642551300000|2022-01-19 00:15:00|120.3|117.7|119.62|117.02|120.35|117.75|119.21|116.61|0
1642551600000|2022-01-19 00:20:00|119.47|116.87|119.41|116.81|119.68|117.08|118.9|116.3|0
1642551900000|2022-01-19 00:25:00|119.51|116.91|119.87|117.27|119.92|117.32|119.1|116.5|0
1642552200000|2022-01-19 00:30:00|120.02|117.42|119.61|117.01|120.02|117.42|118.69|116.09|0
1642552500000|2022-01-19 00:35:00|119.71|117.11|120.17|117.57|120.64|118.04|119.51|116.91|0
1642552800000|2022-01-19 00:40:00|119.91|117.31|120.63|118.03|120.74|118.14|119.91|117.31|0
1642553100000|2022-01-19 00:45:00|120.58|117.98|121.77|119.17|121.77|119.17|120.37|117.77|0
1642553400000|2022-01-19 00:50:00|121.67|119.07|121.56|118.96|122.29|119.69|121.14|118.54|0
1642553700000|2022-01-19 00:55:00|121.66|119.06|120.83|118.23|121.66|119.06|120.62|118.02|0
1642554000000|2022-01-19 01:00:00|120.41|117.81|119.99|117.39|120.93|118.33|119.79|117.19|0
1642554300000|2022-01-19 01:05:00|119.94|117.34|118.65|116.05|120.51|117.91|118.25|115.65|0
1642554600000|2022-01-19 01:10:00|118.45|115.85|117.73|115.13|118.65|116.05|117.22|114.62|0
1642554900000|2022-01-19 01:15:00|117.63|115.03|117.93|115.33|117.93|115.33|116.77|114.17|0
1642555200000|2022-01-19 01:20:00|117.98|115.38|117.72|115.12|118.44|115.84|117.57|114.97|0
1642555500000|2022-01-19 01:25:00|117.62|115.02|117.11|114.51|117.62|115.02|116.1|113.5|0
1642555800000|2022-01-19 01:30:00|116.96|114.36|117.16|114.56|117.16|114.56|115.79|113.19|0
1642556100000|2022-01-19 01:35:00|117|114.4|117.3|114.7|117.51|114.91|116.6|114|0
1642556400000|2022-01-19 01:40:00|117.25|114.65|118.21|115.61|118.22|115.62|116.59|113.99|0
1642556700000|2022-01-19 01:45:00|118.11|115.51|119.75|117.15|120.16|117.56|116.99|114.39|0
1642557000000|2022-01-19 01:50:00|119.85|117.25|120.47|117.87|120.47|117.87|119.13|116.53|0
1642557300000|2022-01-19 01:55:00|120.36|117.76|120.41|117.81|120.88|118.28|120.15|117.55|0
1642557600000|2022-01-19 02:00:00|120.26|117.66|119.74|117.14|120.87|118.27|119.59|116.99|0
1642557900000|2022-01-19 02:05:00|119.63|117.03|119.11|116.51|119.63|117.03|118.5|115.9|0
1642558200000|2022-01-19 02:10:00|119.22|116.62|117.88|115.28|119.32|116.72|117.88|115.28|0
1642558500000|2022-01-19 02:15:00|117.78|115.18|117.57|114.97|117.98|115.38|117.07|114.47|0
1642558800000|2022-01-19 02:20:00|117.52|114.92|118.08|115.48|118.39|115.79|117.52|114.92|0
1642559100000|2022-01-19 02:25:00|118.03|115.43|117.67|115.07|118.08|115.48|117.26|114.66|0
1642559400000|2022-01-19 02:30:00|117.77|115.17|118.68|116.08|118.74|116.14|117.46|114.86|0
1642559700000|2022-01-19 02:35:00|118.74|116.14|119.81|117.21|120.12|117.52|118.43|115.83|0
1642560000000|2022-01-19 02:40:00|119.71|117.11|121.36|118.76|121.67|119.07|119.4|116.8|0
1642560300000|2022-01-19 02:45:00|121.46|118.86|123.34|120.74|123.76|121.16|121.25|118.65|0
1642560600000|2022-01-19 02:50:00|123.45|120.85|124.18|121.58|125.46|122.86|122.4|119.8|0
1642560900000|2022-01-19 02:55:00|124.08|121.48|123.23|120.63|124.13|121.53|122.7|120.1|0
1642561200000|2022-01-19 03:00:00|123.12|120.52|123.75|121.15|124.12|121.52|122.91|120.31|0
1642561500000|2022-01-19 03:05:00|123.64|121.04|125.02|122.42|125.18|122.58|123.22|120.62|0
1642561800000|2022-01-19 03:10:00|124.97|122.37|124.91|122.31|125.23|122.63|123.95|121.35|0
1642562100000|2022-01-19 03:15:00|124.96|122.36|123.95|121.35|125.23|122.63|123.16|120.56|0
1642562400000|2022-01-19 03:20:00|124.05|121.45|125.96|123.36|126.18|123.58|123.95|121.35|0
1642562700000|2022-01-19 03:25:00|126.07|123.47|125.64|123.04|126.5|123.9|125.64|123.04|0
1642563000000|2022-01-19 03:30:00|125.85|123.25|126.31|123.71|126.31|123.71|124.39|121.79|0
1642563300000|2022-01-19 03:35:00|126.26|123.66|125.66|123.06|126.37|123.77|125.34|122.74|0
1642563600000|2022-01-19 03:40:00|125.56|122.96|125.66|123.06|127.06|124.46|125.45|122.85|0
1642563900000|2022-01-19 03:45:00|125.77|123.17|126.41|123.81|126.62|124.02|125.66|123.06|0
1642564200000|2022-01-19 03:50:00|126.46|123.86|125.86|123.26|126.73|124.13|125.76|123.16|0
1642564500000|2022-01-19 03:55:00|125.76|123.16|125.86|123.26|126.29|123.69|125.54|122.94|0
1642564800000|2022-01-19 04:00:00|125.75|123.15|124.95|122.35|125.97|123.37|124.68|122.08|0
1642565100000|2022-01-19 04:05:00|124.89|122.29|125.53|122.93|125.53|122.93|124.79|122.19|0
1642565400000|2022-01-19 04:10:00|125.32|122.72|126.01|123.41|126.28|123.68|125.21|122.61|0
1642565700000|2022-01-19 04:15:00|126.06|123.46|127.03|124.43|127.03|124.43|125.95|123.35|0
1642566000000|2022-01-19 04:20:00|126.92|124.32|126.7|124.1|126.92|124.32|126.38|123.78|0
1642566300000|2022-01-19 04:25:00|126.59|123.99|125.51|122.91|126.59|123.99|125.41|122.81|0
1642566600000|2022-01-19 04:30:00|125.62|123.02|125.24|122.64|125.62|123.02|124.76|122.16|0
1642566900000|2022-01-19 04:35:00|125.29|122.69|125.61|123.01|125.72|123.12|125.19|122.59|0
1642567200000|2022-01-19 04:40:00|125.5|122.9|126.14|123.54|126.36|123.76|125.5|122.9|0
1642567500000|2022-01-19 04:45:00|126.25|123.65|126.57|123.97|126.68|124.08|125.61|123.01|0
1642567800000|2022-01-19 04:50:00|126.68|124.08|127.7|125.1|127.97|125.37|126.63|124.03|0
1642568100000|2022-01-19 04:55:00|127.65|125.05|129.6|127|130.04|127.44|127.32|124.72|0
1642568400000|2022-01-19 05:00:00|129.82|127.22|129.71|127.11|130.26|127.66|129.38|126.78|0
1642568700000|2022-01-19 05:05:00|129.76|127.16|129.48|126.88|130.03|127.43|128.94|126.34|0
1642569000000|2022-01-19 05:10:00|129.59|126.99|129.04|126.44|130.58|127.98|128.93|126.33|0
1642569300000|2022-01-19 05:15:00|128.99|126.39|129.69|127.09|129.8|127.2|128.93|126.33|0
1642569600000|2022-01-19 05:20:00|129.8|127.2|130.57|127.97|131.12|128.52|129.8|127.2|0
1642569900000|2022-01-19 05:25:00|130.68|128.08|131.01|128.41|131.23|128.63|130.13|127.53|0
1642570200000|2022-01-19 05:30:00|130.89|128.29|130.95|128.35|130.95|128.35|129.9|127.3|0
1642570500000|2022-01-19 05:35:00|131|128.4|130.12|127.52|131.11|128.51|129.46|126.86|0
1642570800000|2022-01-19 05:40:00|130.23|127.63|131.16|128.56|131.16|128.56|130.12|127.52|0
1642571100000|2022-01-19 05:45:00|131.1|128.5|131.21|128.61|131.21|128.61|130.77|128.17|0
1642571400000|2022-01-19 05:50:00|131.1|128.5|130.1|127.5|131.21|128.61|129.55|126.95|0
1642571700000|2022-01-19 05:55:00|129.99|127.39|129.39|126.79|130.76|128.16|129.22|126.62|0
1642572000000|2022-01-19 06:00:00|129.33|126.73|128.56|125.96|130.65|128.05|128.34|125.74|0
1642572300000|2022-01-19 06:05:00|128.67|126.07|128.29|125.69|128.89|126.29|127.31|124.71|0
1642572600000|2022-01-19 06:10:00|128.34|125.74|128.07|125.47|128.34|125.74|127.25|124.65|0
1642572900000|2022-01-19 06:15:00|127.79|125.19|127.68|125.08|128.55|125.95|127.68|125.08|0
1642573200000|2022-01-19 06:20:00|127.79|125.19|127.08|124.48|127.84|125.24|126.7|124.1|0
1642573500000|2022-01-19 06:25:00|127.03|124.43|128|125.4|128.21|125.61|126.7|124.1|0
1642573800000|2022-01-19 06:30:00|127.89|125.29|129.74|127.14|129.85|127.25|127.89|125.29|0
1642574100000|2022-01-19 06:35:00|129.68|127.08|128.31|125.71|129.96|127.36|128.31|125.71|0
1642574400000|2022-01-19 06:40:00|128.26|125.66|127.98|125.38|128.86|126.26|127.12|124.52|0
1642574700000|2022-01-19 06:45:00|127.93|125.33|126.28|123.68|128.04|125.44|126.01|123.41|0
1642575000000|2022-01-19 06:50:00|126.33|123.73|126.87|124.27|126.87|124.27|126.22|123.62|0
1642575300000|2022-01-19 06:55:00|126.76|124.16|127.85|125.25|127.85|125.25|126.43|123.83|0
1642575600000|2022-01-19 07:00:00|127.96|125.36|128.01|125.41|129.71|127.11|127.25|124.65|0
1642575900000|2022-01-19 07:05:00|127.84|125.24|128.71|126.11|129.6|127|127.19|124.59|0
1642576200000|2022-01-19 07:10:00|128.66|126.06|129.26|126.66|129.65|127.05|128.66|126.06|0
1642576500000|2022-01-19 07:15:00|129.21|126.61|128.43|125.83|129.48|126.88|127.89|125.29|0
1642576800000|2022-01-19 07:20:00|128.49|125.89|129.47|126.87|129.69|127.09|128.49|125.89|0
1642577100000|2022-01-19 07:25:00|129.58|126.98|129.69|127.09|129.69|127.09|129.09|126.49|0
1642577400000|2022-01-19 07:30:00|129.64|127.04|128.58|125.98|129.69|127.09|128.14|125.54|0
1642577700000|2022-01-19 07:35:00|128.69|126.09|128.64|126.04|129.35|126.75|128.25|125.65|0
1642578000000|2022-01-19 07:40:00|128.69|126.09|129.34|126.74|129.68|127.08|127.92|125.32|0
1642578300000|2022-01-19 07:45:00|129.23|126.63|124.91|122.31|129.68|127.08|124.91|122.31|0
1642578600000|2022-01-19 07:50:00|124.86|122.26|130.58|127.98|131.52|128.92|124.69|122.09|0
1642578900000|2022-01-19 07:55:00|130.52|127.92|130.46|127.86|133.06|130.46|130.46|127.86|0
1642579200000|2022-01-19 08:00:00|130.35|127.75|131.01|128.41|132.78|130.18|128.77|126.17|0
1642579500000|2022-01-19 08:05:00|130.82|128.82|126.94|124.94|130.82|128.82|126.88|124.88|0
1642579800000|2022-01-19 08:10:00|126.67|124.67|126.02|124.02|127.05|125.05|124.95|122.95|0
1642580100000|2022-01-19 08:15:00|125.69|123.69|124.83|122.83|126.45|124.45|124.83|122.83|0
1642580400000|2022-01-19 08:20:00|124.62|122.62|125.04|123.04|126.93|124.93|124.41|122.41|0
1642580700000|2022-01-19 08:25:00|124.72|122.72|126.17|124.17|126.54|124.54|124.4|122.4|0
1642581000000|2022-01-19 08:30:00|126.11|124.11|123.86|121.86|126.33|124.33|123.33|121.33|0
1642581300000|2022-01-19 08:35:00|123.97|121.97|121.75|119.75|124.5|122.5|121.64|119.64|0
1642581600000|2022-01-19 08:40:00|121.85|119.85|121.95|119.95|122.59|120.59|121.22|119.22|0
1642581900000|2022-01-19 08:45:00|121.85|119.85|121.21|119.21|122.32|120.32|120.7|118.7|0
1642582200000|2022-01-19 08:50:00|121.32|119.32|119.03|117.03|121.63|119.63|118.92|116.92|0
1642582500000|2022-01-19 08:55:00|119.08|117.08|118.92|116.92|119.54|117.54|118.61|116.61|0
1642582800000|2022-01-19 09:00:00|119.13|117.13|118.81|116.81|120.22|118.22|118.4|116.4|0
1642583100000|2022-01-19 09:05:00|118.66|116.66|119.27|117.27|119.43|117.43|118.09|116.09|0
1642583400000|2022-01-19 09:10:00|118.6|116.6|120.05|118.05|120.05|118.05|118.6|116.6|0
1642583700000|2022-01-19 09:15:00|120.15|118.15|118.18|116.18|120.15|118.15|118.08|116.08|0
1642584000000|2022-01-19 09:20:00|118.28|116.28|120.29|118.29|123.14|121.14|118.28|116.28|0
1642584300000|2022-01-19 09:25:00|120.39|118.39|121.64|119.64|121.64|119.64|119.98|117.98|0
1642584600000|2022-01-19 09:30:00|121.54|119.54|120.03|118.03|122.37|120.37|119.97|117.97|0
1642584900000|2022-01-19 09:35:00|119.97|117.97|119.14|117.14|120.49|118.49|119.14|117.14|0
1642585200000|2022-01-19 09:40:00|119.24|117.24|116.88|114.88|119.35|117.35|116.38|114.38|0
1642585500000|2022-01-19 09:45:00|116.99|114.99|116.68|114.68|117.09|115.09|115.87|113.87|0
1642585800000|2022-01-19 09:50:00|116.63|114.63|116.98|114.98|117.28|115.28|115.66|113.66|0
1642586100000|2022-01-19 09:55:00|116.88|114.88|112.54|110.54|117.03|115.03|112.04|110.04|0
1642586400000|2022-01-19 10:00:00|112.64|110.64|113.79|111.79|113.94|111.94|112.54|110.54|0
1642586700000|2022-01-19 10:05:00|113.94|111.94|113.33|111.33|113.94|111.94|112.73|110.73|0
1642587000000|2022-01-19 10:10:00|113.23|111.23|114.03|112.03|114.23|112.23|113.13|111.13|0
1642587300000|2022-01-19 10:15:00|113.98|111.98|113.02|111.02|114.28|112.28|113.02|111.02|0
1642587600000|2022-01-19 10:20:00|113.12|111.12|113.07|111.07|113.52|111.52|112.52|110.52|0
1642587900000|2022-01-19 10:25:00|113.12|111.12|113.51|111.51|114.12|112.12|112.92|110.92|0
1642588200000|2022-01-19 10:30:00|113.41|111.41|112.71|110.71|113.71|111.71|112.61|110.61|0
1642588500000|2022-01-19 10:35:00|112.76|110.76|113.3|111.3|113.56|111.56|112.36|110.36|0
1642588800000|2022-01-19 10:40:00|113.16|111.16|113.8|111.8|113.85|111.85|112.65|110.65|0
1642589100000|2022-01-19 10:45:00|113.85|111.85|113.19|111.19|114.1|112.1|112.4|110.4|0
1642589400000|2022-01-19 10:50:00|113.09|111.09|113.95|111.95|114.2|112.2|112.79|110.79|0
1642589700000|2022-01-19 10:55:00|114.05|112.05|111.59|109.59|114.3|112.3|111.59|109.59|0
1642590000000|2022-01-19 11:00:00|111.79|109.79|110.8|108.8|111.99|109.99|110.21|108.21|0
1642590300000|2022-01-19 11:05:00|110.9|108.9|111.24|109.24|111.59|109.59|110.4|108.4|0
1642590600000|2022-01-19 11:10:00|111.19|109.19|111.78|109.78|111.98|109.98|110.89|108.89|0
1642590900000|2022-01-19 11:15:00|111.73|109.73|112.67|110.67|112.87|110.87|111.38|109.38|0
1642591200000|2022-01-19 11:20:00|112.87|110.87|113.57|111.57|114.27|112.27|112.47|110.47|0
1642591500000|2022-01-19 11:25:00|113.62|111.62|114.47|112.47|114.47|112.47|113.46|111.46|0
1642591800000|2022-01-19 11:30:00|114.77|112.77|114.31|112.31|115.18|113.18|114.06|112.06|0
1642592100000|2022-01-19 11:35:00|114.26|112.26|113.05|111.05|114.26|112.26|112.85|110.85|0
1642592400000|2022-01-19 11:40:00|113.25|111.25|113.25|111.25|113.25|111.25|112.55|110.55|0
1642592700000|2022-01-19 11:45:00|113.35|111.35|112.05|110.05|113.45|111.45|112.05|110.05|0
1642593000000|2022-01-19 11:50:00|111.95|109.95|111.15|109.15|112.05|110.05|110.95|108.95|0
1642593300000|2022-01-19 11:55:00|111.25|109.25|111.05|109.05|111.84|109.84|110.85|108.85|0
1642593600000|2022-01-19 12:00:00|111.14|109.14|110.45|108.45|111.14|109.14|110.35|108.35|0
1642593900000|2022-01-19 12:05:00|110.35|108.35|110.84|108.84|111.04|109.04|110.25|108.25|0
1642594200000|2022-01-19 12:10:00|110.94|108.94|110.84|108.84|111.23|109.23|110.25|108.25|0
1642594500000|2022-01-19 12:15:00|110.64|108.64|111.92|109.92|112.32|110.32|110.34|108.34|0
1642594800000|2022-01-19 12:20:00|111.82|109.82|111.92|109.92|112.51|110.51|111.42|109.42|0
1642595100000|2022-01-19 12:25:00|111.97|109.97|112.26|110.26|112.31|110.31|111.67|109.67|0
1642595400000|2022-01-19 12:30:00|112.31|110.31|110.72|108.72|112.31|110.31|110.62|108.62|0
1642595700000|2022-01-19 12:35:00|110.62|108.62|112.95|110.95|112.95|110.95|110.33|108.33|0
1642596000000|2022-01-19 12:40:00|112.9|110.9|112.8|110.8|113.2|111.2|112.5|110.5|0
1642596300000|2022-01-19 12:45:00|112.9|110.9|111.5|109.5|112.9|110.9|111.5|109.5|0
1642596600000|2022-01-19 12:50:00|111.6|109.6|110.8|108.8|111.6|109.6|110.51|108.51|0
1642596900000|2022-01-19 12:55:00|110.7|108.7|110.8|108.8|110.9|108.9|110.5|108.5|0
1642597200000|2022-01-19 13:00:00|110.9|108.9|110.01|108.01|110.99|108.99|109.91|107.91|0
1642597500000|2022-01-19 13:05:00|110.1|108.1|106.84|104.84|110.1|108.1|106.36|104.36|0
1642597800000|2022-01-19 13:10:00|106.75|104.75|106.84|104.84|107.42|105.42|106.36|104.36|0
1642598100000|2022-01-19 13:15:00|106.74|104.74|106.83|104.83|107.42|105.42|105.97|103.97|0
1642598400000|2022-01-19 13:20:00|106.93|104.93|106.15|104.15|107.22|105.22|105.58|103.58|0
1642598700000|2022-01-19 13:25:00|106.06|104.06|106.42|104.42|108.11|106.11|105.58|103.58|0
1642599000000|2022-01-19 13:30:00|106.32|104.32|108.54|106.54|108.74|106.74|106.32|104.32|0
1642599300000|2022-01-19 13:35:00|108.64|106.64|107.91|105.91|108.64|106.64|107.57|105.57|0
1642599600000|2022-01-19 13:40:00|107.86|105.86|109.02|107.02|109.02|107.02|107.66|105.66|0
1642599900000|2022-01-19 13:45:00|108.93|106.93|108.63|106.63|109.31|107.31|108.53|106.53|0
1642600200000|2022-01-19 13:50:00|108.73|106.73|108.62|106.62|108.73|106.73|107.46|105.46|0
1642600500000|2022-01-19 13:55:00|108.53|106.53|106.78|104.78|108.53|106.53|106.49|104.49|0
1642600800000|2022-01-19 14:00:00|106.68|104.68|108.32|106.32|108.42|106.42|106.59|104.59|0
1642601100000|2022-01-19 14:05:00|108.42|106.42|108.22|106.22|108.52|106.52|107.64|105.64|0
1642601400000|2022-01-19 14:10:00|108.32|106.32|108.8|106.8|108.8|106.8|107.93|105.93|0
1642601700000|2022-01-19 14:15:00|108.7|106.7|108.41|106.41|109|107|108.21|106.21|0
1642602000000|2022-01-19 14:20:00|108.51|106.51|109.09|107.09|109.38|107.38|107.73|105.73|0
1642602300000|2022-01-19 14:25:00|109.38|107.38|108.79|106.79|109.38|107.38|108.3|106.3|0
1642602600000|2022-01-19 14:30:00|108.89|106.89|110.27|108.27|110.76|108.76|106.78|104.78|0
1642602900000|2022-01-19 14:35:00|110.66|108.66|104.96|102.96|110.76|108.76|103.92|101.92|0
1642603200000|2022-01-19 14:40:00|104.87|102.87|106.67|104.67|109.68|107.68|104.77|102.77|0
1642603500000|2022-01-19 14:45:00|106.86|104.86|107.15|105.15|107.92|105.92|104.11|102.11|0
1642603800000|2022-01-19 14:50:00|107.05|105.05|105.52|103.52|108.6|106.6|104.19|102.19|0
1642604100000|2022-01-19 14:55:00|105.14|103.14|104.85|102.85|105.9|103.9|104.05|102.05|0
1642604400000|2022-01-19 15:00:00|104.19|102.19|106.46|104.46|108.1|106.1|104|102|0
1642604700000|2022-01-19 15:05:00|106.65|104.65|109.75|107.75|110.73|108.73|106.56|104.56|0
1642605000000|2022-01-19 15:10:00|109.95|107.95|108.48|106.48|110.53|108.53|107.8|105.8|0
1642605300000|2022-01-19 15:15:00|108.43|106.43|111.32|109.32|112.31|110.31|107.99|105.99|0
1642605600000|2022-01-19 15:20:00|111.12|109.12|113.8|111.8|113.8|111.8|110.53|108.53|0
1642605900000|2022-01-19 15:25:00|113.5|111.5|118.26|116.26|118.26|116.26|112.08|110.08|0
1642606200000|2022-01-19 15:30:00|118.15|116.15|118.23|116.23|119.28|117.28|116.83|114.83|0
1642606500000|2022-01-19 15:35:00|118.53|116.53|119.35|117.35|119.66|117.66|117.3|115.3|0
1642606800000|2022-01-19 15:40:00|119.46|117.46|119.25|117.25|120.18|118.18|118.84|116.84|0
1642607100000|2022-01-19 15:45:00|119.35|117.35|120.69|118.69|121.11|119.11|118.52|116.52|0
1642607400000|2022-01-19 15:50:00|120.8|118.8|118.62|116.62|120.8|118.8|117.29|115.29|0
1642607700000|2022-01-19 15:55:00|119.13|117.13|118|116|119.75|117.75|116.98|114.98|0
1642608000000|2022-01-19 16:00:00|117.9|115.9|118.71|116.71|119.13|117.13|116.77|114.77|0
1642608300000|2022-01-19 16:05:00|118.61|116.61|119.12|117.12|119.95|117.95|118.3|116.3|0
1642608600000|2022-01-19 16:10:00|119.02|117.02|122.51|120.51|122.51|120.51|119.02|117.02|0
1642608900000|2022-01-19 16:15:00|122.35|120.35|122.13|120.13|123.82|121.82|120.46|118.46|0
1642609200000|2022-01-19 16:20:00|122.24|120.24|123.93|121.93|124.25|122.25|121.4|119.4|0
1642609500000|2022-01-19 16:25:00|123.71|121.71|120.97|118.97|124.35|122.35|119.93|117.93|0
1642609800000|2022-01-19 16:30:00|120.66|118.66|122.54|120.54|123.07|121.07|118.38|116.38|0
1642610100000|2022-01-19 16:35:00|122.44|120.44|122.49|120.49|124.38|122.38|121.28|119.28|0
1642610400000|2022-01-19 16:40:00|122.8|120.8|123.11|121.11|124.48|122.48|121.86|119.86|0
1642610700000|2022-01-19 16:45:00|123.22|121.22|120.61|118.61|123.64|121.64|119.99|117.99|0
1642611000000|2022-01-19 16:50:00|120.71|118.71|116.42|114.42|121.23|119.23|114.5|112.5|0
1642611300000|2022-01-19 16:55:00|116.32|114.32|116.11|114.11|117.03|115.03|115.61|113.61|0
1642611600000|2022-01-19 17:00:00|116.01|114.01|115.1|113.1|116.21|114.21|114.39|112.39|0
1642611900000|2022-01-19 17:05:00|115|113|113.19|111.19|115.2|113.2|112.99|110.99|0
1642612200000|2022-01-19 17:10:00|113.09|111.09|110.69|108.69|113.49|111.49|110.1|108.1|0
1642612500000|2022-01-19 17:15:00|110.59|108.59|111.97|109.97|112.37|110.37|110.49|108.49|0
1642612800000|2022-01-19 17:20:00|111.77|109.77|110.38|108.38|112.16|110.16|109.99|107.99|0
1642613100000|2022-01-19 17:25:00|110.58|108.58|109.69|107.69|110.98|108.98|109.5|107.5|0
1642613400000|2022-01-19 17:30:00|109.79|107.79|110.87|108.87|111.07|109.07|109.11|107.11|0
1642613700000|2022-01-19 17:35:00|111.07|109.07|112.45|110.45|112.45|110.45|110.37|108.37|0
1642614000000|2022-01-19 17:40:00|112.25|110.25|112.84|110.84|113.75|111.75|111.95|109.95|0
1642614300000|2022-01-19 17:45:00|112.74|110.74|111.05|109.05|113.44|111.44|109.97|107.97|0
1642614600000|2022-01-19 17:50:00|111.15|109.15|112.93|110.93|112.93|110.93|110.36|108.36|0
1642614900000|2022-01-19 17:55:00|112.83|110.83|109.77|107.77|112.83|110.83|109.47|107.47|0
1642615200000|2022-01-19 18:00:00|109.86|107.86|110.06|108.06|112.83|110.83|109.47|107.47|0
1642615500000|2022-01-19 18:05:00|110.25|108.25|109.68|107.68|111.53|109.53|109.34|107.34|0
1642615800000|2022-01-19 18:10:00|109.63|107.63|108.74|106.74|109.83|107.83|108.55|106.55|0
1642616100000|2022-01-19 18:15:00|108.64|106.64|109.42|107.42|110.02|108.02|108.21|106.21|0
1642616400000|2022-01-19 18:20:00|109.62|107.62|110.9|108.9|111.2|109.2|109.52|107.52|0
1642616700000|2022-01-19 18:25:00|110.6|108.6|113|111|113.1|111.1|110.11|108.11|0
1642617000000|2022-01-19 18:30:00|112.7|110.7|112.59|110.59|113.8|111.8|111.59|109.59|0
1642617300000|2022-01-19 18:35:00|112.79|110.79|114.4|112.4|114.71|112.71|112.79|110.79|0
1642617600000|2022-01-19 18:40:00|114.51|112.51|114.2|112.2|115.32|113.32|113.89|111.89|0
1642617900000|2022-01-19 18:45:00|114.1|112.1|114.9|112.9|115.11|113.11|113.69|111.69|0
1642618200000|2022-01-19 18:50:00|115.01|113.01|114.39|112.39|116.23|114.23|114.19|112.19|0
1642618500000|2022-01-19 18:55:00|114.49|112.49|114.9|112.9|115.3|113.3|113.28|111.28|0
1642618800000|2022-01-19 19:00:00|115.1|113.1|115.81|113.81|116.22|114.22|114.18|112.18|0
1642619100000|2022-01-19 19:05:00|115.71|113.71|119.43|117.43|119.86|117.86|115.61|113.61|0
1642619400000|2022-01-19 19:10:00|119.33|117.33|120.59|118.59|121.01|119.01|118.6|116.6|0
1642619700000|2022-01-19 19:15:00|120.48|118.48|121.06|119.06|121.59|119.59|117.26|115.26|0
1642620000000|2022-01-19 19:20:00|121.17|119.17|122.54|120.54|123.5|121.5|121.17|119.17|0
1642620300000|2022-01-19 19:25:00|122.75|120.75|124.24|122.24|124.24|122.24|122.22|120.22|0
1642620600000|2022-01-19 19:30:00|124.03|122.03|123.17|121.17|124.88|122.88|122.96|120.96|0
1642620900000|2022-01-19 19:35:00|123.38|121.38|123.16|121.16|123.48|121.48|121.68|119.68|0
1642621200000|2022-01-19 19:40:00|122.74|120.74|119.63|117.63|123.37|121.37|119.47|117.47|0
1642621500000|2022-01-19 19:45:00|119.68|117.68|122.2|120.2|122.73|120.73|119.36|117.36|0
1642621800000|2022-01-19 19:50:00|122.09|120.09|120.4|118.4|122.3|120.3|120.19|118.19|0
1642622100000|2022-01-19 19:55:00|120.19|118.19|120.4|118.4|120.93|118.93|118.21|116.21|0
1642622400000|2022-01-19 20:00:00|120.29|118.29|121.87|119.87|122.5|120.5|119.66|117.66|0
1642622700000|2022-01-19 20:05:00|121.76|119.76|120.91|118.91|121.97|119.97|119.34|117.34|0
1642623000000|2022-01-19 20:10:00|121.23|119.23|117.78|115.78|121.23|119.23|117.27|115.27|0
1642623300000|2022-01-19 20:15:00|117.89|115.89|119.91|117.91|120.9|118.9|117.37|115.37|0
1642623600000|2022-01-19 20:20:00|119.86|117.86|120.79|118.79|121.11|119.11|119.02|117.02|0
1642623900000|2022-01-19 20:25:00|120.58|118.58|123.65|121.65|124.08|122.08|119.85|117.85|0
1642624200000|2022-01-19 20:30:00|123.87|121.87|126.34|124.34|126.67|124.67|123.33|121.33|0
1642624500000|2022-01-19 20:35:00|126.23|124.23|127.53|125.53|127.75|125.75|125.47|123.47|0
1642624800000|2022-01-19 20:40:00|127.64|125.64|126.33|124.33|128.08|126.08|125.14|123.14|0
1642625100000|2022-01-19 20:45:00|125.57|123.57|127.2|125.2|127.2|125.2|125.57|123.57|0
1642625400000|2022-01-19 20:50:00|128.29|126.29|132.43|130.43|132.99|130.99|127.96|125.96|0
1642625700000|2022-01-19 20:55:00|132.21|130.21|135.37|133.37|138.17|136.17|131.76|129.76|0
1642626000000|2022-01-19 21:00:00|135.26|133.26|135.37|133.37|136.97|134.97|133.21|131.21|0
1642626300000|2022-01-19 21:05:00|135.14|133.14|135.25|133.25|135.25|133.25|133.77|131.77|0
1642626600000|2022-01-19 21:10:00|135.02|133.02|135.13|133.13|135.25|133.25|133.88|131.88|0
1642626900000|2022-01-19 21:15:00|135.09|132.49|135.65|133.05|135.77|133.17|134.52|131.92|0
1642627200000|2022-01-19 21:20:00|135.54|132.94|136.91|134.31|136.91|134.31|135.42|132.82|0
1642627500000|2022-01-19 21:25:00|137.02|134.42|137.48|134.88|138.76|136.16|136.79|134.19|0
1642627800000|2022-01-19 21:30:00|137.37|134.77|137.25|134.65|137.6|135|136.67|134.07|0
1642628100000|2022-01-19 21:35:00|137.36|134.76|137.7|135.1|138.05|135.45|137.24|134.64|0
1642628400000|2022-01-19 21:40:00|137.59|134.99|137.58|134.98|138.11|135.51|137.12|134.52|0
1642628700000|2022-01-19 21:45:00|137.47|134.87|135.4|132.8|137.47|134.87|135.4|132.8|0
1642629000000|2022-01-19 21:50:00|135.51|132.91|135.11|132.51|135.51|132.91|135.05|132.45|0
1642629300000|2022-01-19 21:55:00|135.05|132.45|135.79|133.19|135.96|133.36|134.77|132.17|0
1642629600000|2022-01-19 22:00:00|135.51|132.91|135.81|133.21|135.91|133.31|135.51|132.91|0
1642629900000|2022-01-19 22:05:00|135.92|133.32|135.9|133.3|136.02|133.42|135.81|133.21|0
1642630200000|2022-01-19 22:10:00|135.87|133.27|135.93|133.33|135.97|133.37|135.8|133.2|0
1642630500000|2022-01-19 22:15:00|135.88|133.28|135.96|133.36|135.97|133.37|135.74|133.14|0
1642630800000|2022-01-19 22:20:00|135.98|133.38|135.84|133.24|136.06|133.46|135.82|133.22|0
1642631100000|2022-01-19 22:25:00|135.82|133.22|135.97|133.37|135.99|133.39|135.82|133.22|0
1642631400000|2022-01-19 22:30:00|135.96|133.36|135.95|133.35|135.96|133.36|135.95|133.35|0
1642631700000|2022-01-19 22:35:00|135.93|133.33|135.88|133.28|135.96|133.36|135.81|133.21|0
1642632000000|2022-01-19 22:40:00|135.93|133.33|135.87|133.27|135.96|133.36|135.72|133.12|0
1642632300000|2022-01-19 22:45:00|135.85|133.25|135.62|133.02|135.85|133.25|135.6|133|0
1642632600000|2022-01-19 22:50:00|135.61|133.01|135.6|133|135.61|133.01|135.45|132.85|0
1642632900000|2022-01-19 22:55:00|135.58|132.98|135.14|132.54|135.68|133.08|135.06|132.46|0
1642633200000|2022-01-19 23:00:00|135.17|132.57|134.31|131.71|135.17|132.57|133.8|131.2|0
1642633500000|2022-01-19 23:05:00|134.08|131.48|133.96|131.36|134.19|131.59|133.51|130.91|0
1642633800000|2022-01-19 23:10:00|133.85|131.25|135.32|132.72|135.55|132.95|133.85|131.25|0
1642634100000|2022-01-19 23:15:00|135.16|132.56|135.66|133.06|136.24|133.64|134.64|132.04|0
1642634400000|2022-01-19 23:20:00|135.78|133.18|137.03|134.43|137.03|134.43|135.43|132.83|0
1642634700000|2022-01-19 23:25:00|136.92|134.32|137.14|134.54|137.72|135.12|136.11|133.51|0
1642635000000|2022-01-19 23:30:00|137.26|134.66|136.68|134.08|137.26|134.66|136.11|133.51|0
1642635300000|2022-01-19 23:35:00|136.91|134.31|136.33|133.73|137.83|135.23|136.33|133.73|0
1642635600000|2022-01-19 23:40:00|136.22|133.62|135.87|133.27|136.79|134.19|135.64|133.04|0
1642635900000|2022-01-19 23:45:00|135.75|133.15|136.67|134.07|136.9|134.3|135.75|133.15|0
1642636200000|2022-01-19 23:50:00|136.78|134.18|139.15|136.55|140.02|137.42|136.78|134.18|0
1642636500000|2022-01-19 23:55:00|139.21|136.61|139.67|137.07|139.9|137.3|138.86|136.26|0
1642636800000|2022-01-20 00:00:00|139.55|136.95|136.65|134.05|139.55|136.95|136.2|133.6|0
1642637100000|2022-01-20 00:05:00|136.54|133.94|134.25|131.65|136.54|133.94|134.03|131.43|0
1642637400000|2022-01-20 00:10:00|134.31|131.71|133.23|130.63|134.59|131.99|133.12|130.52|0
1642637700000|2022-01-20 00:15:00|133.46|130.86|133.68|131.08|133.91|131.31|132.66|130.06|0
1642638000000|2022-01-20 00:20:00|133.56|130.96|132.88|130.28|133.79|131.19|132.72|130.12|0
1642638300000|2022-01-20 00:25:00|132.77|130.17|132.77|130.17|133.56|130.96|132.54|129.94|0
1642638600000|2022-01-20 00:30:00|132.88|130.28|132.09|129.49|133.67|131.07|132.09|129.49|0
1642638900000|2022-01-20 00:35:00|132.2|129.6|134.34|131.74|134.68|132.08|132.2|129.6|0
1642639200000|2022-01-20 00:40:00|134.11|131.51|134.56|131.96|135.13|132.53|133.77|131.17|0
1642639500000|2022-01-20 00:45:00|134.45|131.85|135.35|132.75|135.36|132.76|134.45|131.85|0
1642639800000|2022-01-20 00:50:00|135.47|132.87|135.35|132.75|136.73|134.13|135.35|132.75|0
1642640100000|2022-01-20 00:55:00|135.3|132.7|134.21|131.61|135.46|132.86|133.98|131.38|0
1642640400000|2022-01-20 01:00:00|133.98|131.38|133.81|131.21|133.98|131.38|132.06|129.46|0
1642640700000|2022-01-20 01:05:00|133.86|131.26|133.52|130.92|135.11|132.51|133.18|130.58|0
1642641000000|2022-01-20 01:10:00|133.41|130.81|134.71|132.11|134.76|132.16|133.35|130.75|0
1642641300000|2022-01-20 01:15:00|134.88|132.28|137.62|135.02|137.97|135.37|134.88|132.28|0
1642641600000|2022-01-20 01:20:00|137.86|135.26|137.39|134.79|139.25|136.65|137.22|134.62|0
1642641900000|2022-01-20 01:25:00|137.33|134.73|135.43|132.83|138.2|135.6|135.43|132.83|0
1642642200000|2022-01-20 01:30:00|135.32|132.72|134.75|132.15|135.78|133.18|134.52|131.92|0
1642642500000|2022-01-20 01:35:00|134.86|132.26|134.51|131.91|135.49|132.89|133.95|131.35|0
1642642800000|2022-01-20 01:40:00|134.63|132.03|134.96|132.36|136.34|133.74|134.51|131.91|0
1642643100000|2022-01-20 01:45:00|134.85|132.25|133.82|131.22|134.85|132.25|133.15|130.55|0
1642643400000|2022-01-20 01:50:00|133.94|131.34|133.93|131.33|134.45|131.85|133.48|130.88|0
1642643700000|2022-01-20 01:55:00|133.82|131.22|134.16|131.56|134.38|131.78|133.37|130.77|0
1642644000000|2022-01-20 02:00:00|134.04|131.44|132.34|129.74|134.16|131.56|132.23|129.63|0
1642644300000|2022-01-20 02:05:00|132.29|129.69|132.56|129.96|132.74|130.14|132.12|129.52|0
1642644600000|2022-01-20 02:10:00|132.45|129.85|132.79|130.19|132.79|130.19|131.78|129.18|0
1642644900000|2022-01-20 02:15:00|132.67|130.07|131.99|129.39|132.84|130.24|131.55|128.95|0
1642645200000|2022-01-20 02:20:00|132.11|129.51|132.33|129.73|132.89|130.29|131.99|129.39|0
1642645500000|2022-01-20 02:25:00|132.27|129.67|132.77|130.17|132.89|130.29|132.21|129.61|0
1642645800000|2022-01-20 02:30:00|132.72|130.12|131.64|129.04|133|130.4|131.53|128.93|0
1642646100000|2022-01-20 02:35:00|131.53|128.93|131.42|128.82|131.76|129.16|131.03|128.43|0
1642646400000|2022-01-20 02:40:00|131.47|128.87|132.7|130.1|132.71|130.11|131.3|128.7|0
1642646700000|2022-01-20 02:45:00|132.65|130.05|133.21|130.61|133.77|131.17|132.53|129.93|0
1642647000000|2022-01-20 02:50:00|133.15|130.55|132.75|130.15|133.21|130.61|132.53|129.93|0
1642647300000|2022-01-20 02:55:00|132.81|130.21|133.08|130.48|133.2|130.6|132.3|129.7|0
1642647600000|2022-01-20 03:00:00|133.03|130.43|132.85|130.25|133.42|130.82|132.63|130.03|0
1642647900000|2022-01-20 03:05:00|132.8|130.2|132.96|130.36|133.3|130.7|132.57|129.97|0
1642648200000|2022-01-20 03:10:00|133.02|130.42|133.18|130.58|133.58|130.98|132.85|130.25|0
1642648500000|2022-01-20 03:15:00|133.02|130.42|131.16|128.56|133.24|130.64|130.82|128.22|0
1642648800000|2022-01-20 03:20:00|131.05|128.45|131.04|128.44|131.33|128.73|130.6|128|0
1642649100000|2022-01-20 03:25:00|131.1|128.5|131.6|129|131.71|129.11|130.59|127.99|0
1642649400000|2022-01-20 03:30:00|131.71|129.11|130.59|127.99|131.71|129.11|130.48|127.88|0
1642649700000|2022-01-20 03:35:00|130.7|128.1|130.14|127.54|131.03|128.43|130.08|127.48|0
1642650000000|2022-01-20 03:40:00|130.2|127.6|129.47|126.87|130.58|127.98|129.47|126.87|0
1642650300000|2022-01-20 03:45:00|129.36|126.76|128.91|126.31|129.36|126.76|128.47|125.87|0
1642650600000|2022-01-20 03:50:00|129.02|126.42|126|123.4|129.41|126.81|126|123.4|0
1642650900000|2022-01-20 03:55:00|126.11|123.51|126.43|123.83|126.76|124.16|125.57|122.97|0
1642651200000|2022-01-20 04:00:00|126.38|123.78|125.23|122.63|126.38|123.78|124.8|122.2|0
1642651500000|2022-01-20 04:05:00|125.29|122.69|125.77|123.17|125.99|123.39|125.29|122.69|0
1642651800000|2022-01-20 04:10:00|125.83|123.23|125.66|123.06|126.21|123.61|125.44|122.84|0
1642652100000|2022-01-20 04:15:00|125.71|123.11|126.64|124.04|126.69|124.09|125.66|123.06|0
1642652400000|2022-01-20 04:20:00|126.58|123.98|126.25|123.65|126.74|124.14|125.98|123.38|0
1642652700000|2022-01-20 04:25:00|126.19|123.59|126.41|123.81|126.52|123.92|125.87|123.27|0
1642653000000|2022-01-20 04:30:00|126.52|123.92|125.75|123.15|126.63|124.03|125.64|123.04|0
1642653300000|2022-01-20 04:35:00|125.7|123.1|125.96|123.36|126.51|123.91|125.7|123.1|0
1642653600000|2022-01-20 04:40:00|125.91|123.31|126.4|123.8|126.51|123.91|125.63|123.03|0
1642653900000|2022-01-20 04:45:00|126.39|123.79|126.06|123.46|126.72|124.12|125.85|123.25|0
1642654200000|2022-01-20 04:50:00|125.95|123.35|126.06|123.46|126.06|123.46|125.73|123.13|0
1642654500000|2022-01-20 04:55:00|125.95|123.35|126.38|123.78|126.38|123.78|125.84|123.24|0
1642654800000|2022-01-20 05:00:00|126.27|123.67|125.18|122.58|126.33|123.73|124.86|122.26|0
1642655100000|2022-01-20 05:05:00|125.07|122.47|125.72|123.12|125.83|123.23|125.02|122.42|0
1642655400000|2022-01-20 05:10:00|125.67|123.07|125.39|122.79|125.83|123.23|125.17|122.57|0
1642655700000|2022-01-20 05:15:00|125.34|122.74|125.44|122.84|125.71|123.11|124.74|122.14|0
1642656000000|2022-01-20 05:20:00|125.49|122.89|126.36|123.76|126.86|124.26|125.49|122.89|0
1642656300000|2022-01-20 05:25:00|126.47|123.87|127.89|125.29|127.89|125.29|126.47|123.87|0
1642656600000|2022-01-20 05:30:00|127.78|125.18|127.23|124.63|128.33|125.73|127.12|124.52|0
1642656900000|2022-01-20 05:35:00|127.34|124.74|127.66|125.06|128|125.4|127.28|124.68|0
1642657200000|2022-01-20 05:40:00|127.77|125.17|127.55|124.95|127.77|125.17|127.22|124.62|0
1642657500000|2022-01-20 05:45:00|127.66|125.06|127.87|125.27|127.99|125.39|127.11|124.51|0
1642657800000|2022-01-20 05:50:00|127.98|125.38|127.65|125.05|127.98|125.38|127.54|124.94|0
1642658100000|2022-01-20 05:55:00|127.54|124.94|127.54|124.94|127.98|125.38|126.66|124.06|0
1642658400000|2022-01-20 06:00:00|127.43|124.83|126.43|123.83|127.76|125.16|126.43|123.83|0
1642658700000|2022-01-20 06:05:00|126.49|123.89|126.87|124.27|127.53|124.93|126.49|123.89|0
1642659000000|2022-01-20 06:10:00|126.98|124.38|126.64|124.04|127.64|125.04|126.43|123.83|0
1642659300000|2022-01-20 06:15:00|126.75|124.15|126.64|124.04|127.19|124.59|126.31|123.71|0
1642659600000|2022-01-20 06:20:00|126.59|123.99|126.75|124.15|127.08|124.48|126.31|123.71|0
1642659900000|2022-01-20 06:25:00|126.8|124.2|125.87|123.27|127.13|124.53|125.87|123.27|0
1642660200000|2022-01-20 06:30:00|125.76|123.16|125.54|122.94|126.19|123.59|125.54|122.94|0
1642660500000|2022-01-20 06:35:00|125.21|122.61|124.28|121.68|125.32|122.72|124.28|121.68|0
1642660800000|2022-01-20 06:40:00|124.39|121.79|124.88|122.28|124.88|122.28|123.9|121.3|0
1642661100000|2022-01-20 06:45:00|124.82|122.22|123.68|121.08|124.88|122.28|123.47|120.87|0
1642661400000|2022-01-20 06:50:00|123.79|121.19|123.68|121.08|124.11|121.51|123.47|120.87|0
1642661700000|2022-01-20 06:55:00|123.57|120.97|123.03|120.43|123.68|121.08|122.6|120|0
1642662000000|2022-01-20 07:00:00|123.14|120.54|123.89|121.29|123.94|121.34|122.82|120.22|0
1642662300000|2022-01-20 07:05:00|123.83|121.23|122.91|120.31|123.89|121.29|122.91|120.31|0
1642662600000|2022-01-20 07:10:00|122.81|120.21|122.27|119.67|122.91|120.31|121.95|119.35|0
1642662900000|2022-01-20 07:15:00|122.59|119.99|123.23|120.63|123.77|121.17|122.48|119.88|0
1642663200000|2022-01-20 07:20:00|123.12|120.52|124.46|121.86|124.52|121.92|123.01|120.41|0
1642663500000|2022-01-20 07:25:00|124.41|121.81|124.73|122.13|125|122.4|124.08|121.48|0
1642663800000|2022-01-20 07:30:00|124.84|122.24|124.51|121.91|125.65|123.05|124.51|121.91|0
1642664100000|2022-01-20 07:35:00|124.62|122.02|126.31|123.71|127.3|124.7|124.29|121.69|0
1642664400000|2022-01-20 07:40:00|126.2|123.6|124.36|121.76|126.31|123.71|124.04|121.44|0
1642664700000|2022-01-20 07:45:00|124.26|121.66|126.63|124.03|126.74|124.14|124.26|121.66|0
1642665000000|2022-01-20 07:50:00|126.52|123.92|127.17|124.57|127.72|125.12|126.52|123.92|0
1642665300000|2022-01-20 07:55:00|127.06|124.46|127.71|125.11|127.82|125.22|126.62|124.02|0
1642665600000|2022-01-20 08:00:00|127.6|125|127.7|125.1|127.7|125.1|126.56|123.96|0
1642665900000|2022-01-20 08:05:00|127.18|125.18|125.87|123.87|128.06|126.06|125.77|123.77|0
1642666200000|2022-01-20 08:10:00|125.77|123.77|129.04|127.04|129.04|127.04|125.55|123.55|0
1642666500000|2022-01-20 08:15:00|129.15|127.15|130.14|128.14|130.14|128.14|128.27|126.27|0
1642666800000|2022-01-20 08:20:00|130.37|128.37|131.25|129.25|131.93|129.93|130.14|128.14|0
1642667100000|2022-01-20 08:25:00|131.36|129.36|130.41|128.41|133.27|131.27|130.22|128.22|0
1642667400000|2022-01-20 08:30:00|130.86|128.86|128.86|126.86|132.26|130.26|128.86|126.86|0
1642667700000|2022-01-20 08:35:00|129.08|127.08|129.85|127.85|129.91|127.91|128.75|126.75|0
1642668000000|2022-01-20 08:40:00|129.96|127.96|130.29|128.29|130.74|128.74|128.96|126.96|0
1642668300000|2022-01-20 08:45:00|130.68|128.68|132.41|130.41|132.52|130.52|130.4|128.4|0
1642668600000|2022-01-20 08:50:00|131.74|129.74|130.12|128.12|132.07|130.07|129.73|127.73|0
1642668900000|2022-01-20 08:55:00|130.17|128.17|129.34|127.34|130.72|128.72|129.28|127.28|0
1642669200000|2022-01-20 09:00:00|129.39|127.39|130.22|128.22|130.22|128.22|128.17|126.17|0
1642669500000|2022-01-20 09:05:00|130.27|128.27|131.94|129.94|132.17|130.17|130.27|128.27|0
1642669800000|2022-01-20 09:10:00|132|130|130.99|128.99|133.13|131.13|130.99|128.99|0
1642670100000|2022-01-20 09:15:00|131.16|129.16|132.61|130.61|133.29|131.29|130.6|128.6|0
1642670400000|2022-01-20 09:20:00|132.67|130.67|132.1|130.1|132.95|130.95|131.43|129.43|0
1642670700000|2022-01-20 09:25:00|131.71|129.71|130.58|128.58|132.38|130.38|130.03|128.03|0
1642671000000|2022-01-20 09:30:00|130.47|128.47|128.37|126.37|130.69|128.69|128.04|126.04|0
1642671300000|2022-01-20 09:35:00|128.42|126.42|127.7|125.7|128.91|126.91|127.48|125.48|0
1642671600000|2022-01-20 09:40:00|127.81|125.81|128.14|126.14|128.14|126.14|127.04|125.04|0
1642671900000|2022-01-20 09:45:00|127.92|125.92|127.48|125.48|129.24|127.24|127.48|125.48|0
1642672200000|2022-01-20 09:50:00|127.59|125.59|126.71|124.71|127.92|125.92|126.22|124.22|0
1642672500000|2022-01-20 09:55:00|126.6|124.6|127.37|125.37|127.59|125.59|126.27|124.27|0
1642672800000|2022-01-20 10:00:00|127.26|125.26|126.81|124.81|127.47|125.47|126.65|124.65|0
1642673100000|2022-01-20 10:05:00|127.03|125.03|127.03|125.03|128.24|126.24|126.81|124.81|0
1642673400000|2022-01-20 10:10:00|126.92|124.92|127.46|125.46|127.46|125.46|126.59|124.59|0
1642673700000|2022-01-20 10:15:00|127.41|125.41|126.36|124.36|127.68|125.68|126.36|124.36|0
1642674000000|2022-01-20 10:20:00|126.47|124.47|125.38|123.38|126.91|124.91|125.27|123.27|0
1642674300000|2022-01-20 10:25:00|125.49|123.49|125.81|123.81|126.46|124.46|125.38|123.38|0
1642674600000|2022-01-20 10:30:00|126.03|124.03|126.9|124.9|127.12|125.12|125.91|123.91|0
1642674900000|2022-01-20 10:35:00|127.11|125.11|126.56|124.56|127.44|125.44|126.45|124.45|0
1642675200000|2022-01-20 10:40:00|126.45|124.45|126.12|124.12|126.73|124.73|125.9|123.9|0
1642675500000|2022-01-20 10:45:00|126.18|124.18|126.01|124.01|126.23|124.23|125.79|123.79|0
1642675800000|2022-01-20 10:50:00|126.12|124.12|125.57|123.57|126.23|124.23|125.57|123.57|0
1642676100000|2022-01-20 10:55:00|125.62|123.62|125.67|123.67|126.33|124.33|125.46|123.46|0
1642676400000|2022-01-20 11:00:00|125.56|123.56|124.47|122.47|125.67|123.67|124.15|122.15|0
1642676700000|2022-01-20 11:05:00|124.15|122.15|124.04|122.04|124.26|122.26|123.66|121.66|0
1642677000000|2022-01-20 11:10:00|124.15|122.15|124.47|122.47|124.68|122.68|123.6|121.6|0
1642677300000|2022-01-20 11:15:00|124.03|122.03|122.95|120.95|124.14|122.14|122.53|120.53|0
1642677600000|2022-01-20 11:20:00|122.85|120.85|123.16|121.16|123.6|121.6|122.85|120.85|0
1642677900000|2022-01-20 11:25:00|123.27|121.27|123.43|121.43|123.48|121.48|122.63|120.63|0
1642678200000|2022-01-20 11:30:00|123.37|121.37|124.56|122.56|124.66|122.66|123.37|121.37|0
1642678500000|2022-01-20 11:35:00|124.45|122.45|123.9|121.9|124.56|122.56|123.9|121.9|0
1642678800000|2022-01-20 11:40:00|123.96|121.96|124.87|122.87|124.87|122.87|123.85|121.85|0
1642679100000|2022-01-20 11:45:00|124.76|122.76|125.08|123.08|126.07|124.07|124.76|122.76|0
1642679400000|2022-01-20 11:50:00|125.14|123.14|125.08|123.08|125.41|123.41|124.11|122.11|0
1642679700000|2022-01-20 11:55:00|125.19|123.19|124.1|122.1|125.19|123.19|123.78|121.78|0
1642680000000|2022-01-20 12:00:00|124.21|122.21|123.77|121.77|125.4|123.4|123.56|121.56|0
1642680300000|2022-01-20 12:05:00|123.72|121.72|124.09|122.09|124.96|122.96|123.67|121.67|0
1642680600000|2022-01-20 12:10:00|124.2|122.2|124.41|122.41|124.69|122.69|123.88|121.88|0
1642680900000|2022-01-20 12:15:00|124.3|122.3|125.17|123.17|125.28|123.28|124.3|122.3|0
1642681200000|2022-01-20 12:20:00|125.28|123.28|125.49|123.49|125.71|123.71|124.41|122.41|0
1642681500000|2022-01-20 12:25:00|125.6|123.6|125.54|123.54|126.25|124.25|125.27|123.27|0
1642681800000|2022-01-20 12:30:00|125.48|123.48|127.01|125.01|127.01|125.01|125.05|123.05|0
1642682100000|2022-01-20 12:35:00|127.23|125.23|127.17|125.17|127.56|125.56|126.68|124.68|0
1642682400000|2022-01-20 12:40:00|127.22|125.22|128.32|126.32|128.99|126.99|127.22|125.22|0
1642682700000|2022-01-20 12:45:00|128.21|126.21|127.55|125.55|128.54|126.54|127.11|125.11|0
1642683000000|2022-01-20 12:50:00|127.66|125.66|127.21|125.21|127.99|125.99|127.1|125.1|0
1642683300000|2022-01-20 12:55:00|127.32|125.32|126.77|124.77|127.43|125.43|126.44|124.44|0
1642683600000|2022-01-20 13:00:00|126.99|124.99|126.98|124.98|128.42|126.42|126.98|124.98|0
1642683900000|2022-01-20 13:05:00|127.09|125.09|126.98|124.98|127.75|125.75|126.87|124.87|0
1642684200000|2022-01-20 13:10:00|126.87|124.87|126.65|124.65|128.08|126.08|126.65|124.65|0
1642684500000|2022-01-20 13:15:00|126.75|124.75|127.41|125.41|127.63|125.63|126.32|124.32|0
1642684800000|2022-01-20 13:20:00|127.52|125.52|127.4|125.4|127.85|125.85|127.08|125.08|0
1642685100000|2022-01-20 13:25:00|127.51|125.51|126.41|124.41|127.96|125.96|126.3|124.3|0
1642685400000|2022-01-20 13:30:00|126.3|124.3|123.91|121.91|126.63|124.63|123.26|121.26|0
1642685700000|2022-01-20 13:35:00|124.02|122.02|124.36|122.36|126.19|124.19|124.02|122.02|0
1642686000000|2022-01-20 13:40:00|124.47|122.47|123.71|121.71|125.01|123.01|123.6|121.6|0
1642686300000|2022-01-20 13:45:00|123.6|121.6|123.27|121.27|123.92|121.92|122.62|120.62|0
1642686600000|2022-01-20 13:50:00|123.16|121.16|121.97|119.97|123.16|121.16|121.76|119.76|0
1642686900000|2022-01-20 13:55:00|122.29|120.29|123.8|121.8|124.02|122.02|122.19|120.19|0
1642687200000|2022-01-20 14:00:00|123.69|121.69|123.58|121.58|124.12|122.12|123.26|121.26|0
1642687500000|2022-01-20 14:05:00|123.69|121.69|124.01|122.01|124.56|122.56|123.36|121.36|0
1642687800000|2022-01-20 14:10:00|124.12|122.12|123.9|121.9|124.66|122.66|123.25|121.25|0
1642688100000|2022-01-20 14:15:00|123.79|121.79|124|122|124.55|122.55|123.79|121.79|0
1642688400000|2022-01-20 14:20:00|124.11|122.11|124.1|122.1|124.22|122.22|123.13|121.13|0
1642688700000|2022-01-20 14:25:00|124.21|122.21|124.92|122.92|125.74|123.74|124.21|122.21|0
1642689000000|2022-01-20 14:30:00|124.86|122.86|121.94|119.94|125.41|123.41|119.49|117.49|0
1642689300000|2022-01-20 14:35:00|122.26|120.26|122.9|120.9|124.48|122.48|121.4|119.4|0
1642689600000|2022-01-20 14:40:00|123.23|121.23|117.69|115.69|124.31|122.31|117.69|115.69|0
1642689900000|2022-01-20 14:45:00|117.85|115.85|117.01|115.01|121.36|119.36|116.59|114.59|0
1642690200000|2022-01-20 14:50:00|117.53|115.53|115.04|113.04|118.26|116.26|114.02|112.02|0
1642690500000|2022-01-20 14:55:00|114.94|112.94|112.49|110.49|115.66|113.66|111.38|109.38|0
1642690800000|2022-01-20 15:00:00|111.68|109.68|113.39|111.39|114.32|112.32|111.38|109.38|0
1642691100000|2022-01-20 15:05:00|113.19|111.19|112.49|110.49|114.62|112.62|110.97|108.97|0
1642691400000|2022-01-20 15:10:00|112.59|110.59|113.19|111.19|114.73|112.73|111.37|109.37|0
1642691700000|2022-01-20 15:15:00|113.09|111.09|116.28|114.28|116.38|114.38|112.08|110.08|0
1642692000000|2022-01-20 15:20:00|116.18|114.18|113.19|111.19|116.28|114.28|113.08|111.08|0
1642692300000|2022-01-20 15:25:00|113.08|111.08|112.37|110.37|114.72|112.72|112.17|110.17|0
1642692600000|2022-01-20 15:30:00|112.47|110.47|109.55|107.55|112.47|110.47|107.87|105.87|0
1642692900000|2022-01-20 15:35:00|109.45|107.45|109|107|109.94|107.94|108.16|106.16|0
1642693200000|2022-01-20 15:40:00|108.95|106.95|108.94|106.94|109.24|107.24|107.66|105.66|0
1642693500000|2022-01-20 15:45:00|108.65|106.65|106.84|104.84|109.81|107.81|106.48|104.48|0
1642693800000|2022-01-20 15:50:00|106.65|104.65|105.96|103.96|107.13|105.13|105.58|103.58|0
1642694100000|2022-01-20 15:55:00|106.06|104.06|106.69|104.69|107.52|105.52|106.06|104.06|0
1642694400000|2022-01-20 16:00:00|106.73|104.73|105.08|103.08|106.73|104.73|104.13|102.13|0
1642694700000|2022-01-20 16:05:00|104.99|102.99|105.85|103.85|106.24|104.24|104.99|102.99|0
1642695000000|2022-01-20 16:10:00|105.76|103.76|107.9|105.9|108.59|106.59|105.76|103.76|0
1642695300000|2022-01-20 16:15:00|107.8|105.8|107.4|105.4|108.68|106.68|106.82|104.82|0
1642695600000|2022-01-20 16:20:00|107.5|105.5|108.77|106.77|109.77|107.77|107.5|105.5|0
1642695900000|2022-01-20 16:25:00|109.07|107.07|106.21|104.21|109.17|107.17|106.01|104.01|0
1642696200000|2022-01-20 16:30:00|106.01|104.01|105.87|103.87|106.3|104.3|105.43|103.43|0
1642696500000|2022-01-20 16:35:00|105.67|103.67|105.91|103.91|106.89|104.89|105.43|103.43|0
1642696800000|2022-01-20 16:40:00|105.81|103.81|110.15|108.15|110.25|108.25|105.81|103.81|0
1642697100000|2022-01-20 16:45:00|110.05|108.05|108.75|106.75|110.15|108.15|107.96|105.96|0
1642697400000|2022-01-20 16:50:00|108.45|106.45|108.45|106.45|108.45|106.45|106.68|104.68|0
1642697700000|2022-01-20 16:55:00|108.35|106.35|108.15|106.15|108.74|106.74|106.67|104.67|0
1642698000000|2022-01-20 17:00:00|107.95|105.95|108.04|106.04|108.44|106.44|106.77|104.77|0
1642698300000|2022-01-20 17:05:00|108|106|109.43|107.43|109.58|107.58|107.94|105.94|0
1642698600000|2022-01-20 17:10:00|109.53|107.53|108.73|106.73|109.83|107.83|108.53|106.53|0
1642698900000|2022-01-20 17:15:00|108.83|106.83|110.62|108.62|110.62|108.62|108.83|106.83|0
1642699200000|2022-01-20 17:20:00|110.72|108.72|109.31|107.31|110.92|108.92|109.22|107.22|0
1642699500000|2022-01-20 17:25:00|109.41|107.41|108.22|106.22|110.61|108.61|108.22|106.22|0
1642699800000|2022-01-20 17:30:00|108.32|106.32|107.23|105.23|108.32|106.32|107.13|105.13|0
1642700100000|2022-01-20 17:35:00|107.33|105.33|108.11|106.11|108.71|106.71|107.03|105.03|0
1642700400000|2022-01-20 17:40:00|108.01|106.01|107.52|105.52|108.31|106.31|107.03|105.03|0
1642700700000|2022-01-20 17:45:00|107.61|105.61|108.7|106.7|109.1|107.1|107.61|105.61|0
1642701000000|2022-01-20 17:50:00|108.6|106.6|110.99|108.99|111.04|109.04|108.6|106.6|0
1642701300000|2022-01-20 17:55:00|111.09|109.09|111.24|109.24|112|110|110.59|108.59|0
1642701600000|2022-01-20 18:00:00|111.19|109.19|114.03|112.03|114.34|112.34|111.19|109.19|0
1642701900000|2022-01-20 18:05:00|114.19|112.19|115.47|113.47|115.89|113.89|114.19|112.19|0
1642702200000|2022-01-20 18:10:00|115.73|113.73|114.02|112.02|115.89|113.89|113.51|111.51|0
1642702500000|2022-01-20 18:15:00|114.13|112.13|115.05|113.05|116.92|114.92|114.13|112.13|0
1642702800000|2022-01-20 18:20:00|115.36|113.36|115.56|113.56|115.88|113.88|114.33|112.33|0
1642703100000|2022-01-20 18:25:00|113.3|111.3|115.79|113.79|115.79|113.79|112.89|110.89|0
1642703400000|2022-01-20 18:30:00|115.69|113.69|116.78|114.78|117.25|115.25|115.33|113.33|0
1642703700000|2022-01-20 18:35:00|116.62|114.62|115.16|113.16|117.25|115.25|115.06|113.06|0
1642704000000|2022-01-20 18:40:00|115.27|113.27|115.47|113.47|115.58|113.58|114.34|112.34|0
1642704300000|2022-01-20 18:45:00|115.68|113.68|115.18|113.18|116.71|114.71|113.84|111.84|0
1642704600000|2022-01-20 18:50:00|114.97|112.97|114.35|112.35|115.28|113.28|113.93|111.93|0
1642704900000|2022-01-20 18:55:00|114.24|112.24|116.84|114.84|117.04|115.04|114.24|112.24|0
1642705200000|2022-01-20 19:00:00|116.73|114.73|111.68|109.68|116.73|114.73|111.58|109.58|0
1642705500000|2022-01-20 19:05:00|111.88|109.88|112.28|110.28|112.59|110.59|111.58|109.58|0
1642705800000|2022-01-20 19:10:00|112.18|110.18|118.4|116.4|118.61|116.61|111.57|109.57|0
1642706100000|2022-01-20 19:15:00|118.51|116.51|118.29|116.29|120.21|118.21|116.87|114.87|0
1642706400000|2022-01-20 19:20:00|118.08|116.08|118.6|116.6|119.88|117.88|117.34|115.34|0
1642706700000|2022-01-20 19:25:00|118.5|116.5|120.73|118.73|120.73|118.73|118.28|116.28|0
1642707000000|2022-01-20 19:30:00|120.62|118.62|122.45|120.45|123|121|120.62|118.62|0
1642707300000|2022-01-20 19:35:00|121.91|119.91|123.44|121.44|124.64|122.64|119.64|117.64|0
1642707600000|2022-01-20 19:40:00|123.54|121.54|124.96|122.96|125.29|123.29|123.54|121.54|0
1642707900000|2022-01-20 19:45:00|124.85|122.85|124.3|122.3|126.83|124.83|123.54|121.54|0
1642708200000|2022-01-20 19:50:00|124.19|122.19|124.19|122.19|125.28|123.28|122.88|120.88|0
1642708500000|2022-01-20 19:55:00|124.29|122.29|125.72|123.72|125.94|123.94|123.2|121.2|0
1642708800000|2022-01-20 20:00:00|125.61|123.61|127.6|125.6|128.38|126.38|123.2|121.2|0
1642709100000|2022-01-20 20:05:00|127.71|125.71|131.9|129.9|132.47|130.47|127.04|125.04|0
1642709400000|2022-01-20 20:10:00|131.78|129.78|133.49|131.49|133.72|131.72|129.86|127.86|0
1642709700000|2022-01-20 20:15:00|133.26|131.26|131.32|129.32|134.07|132.07|130.75|128.75|0
1642710000000|2022-01-20 20:20:00|131.43|129.43|137.56|135.56|137.74|135.74|131.43|129.43|0
1642710300000|2022-01-20 20:25:00|137.21|135.21|139.29|137.29|141.06|139.06|136.94|134.94|0
1642710600000|2022-01-20 20:30:00|139.65|137.65|141.29|139.29|142.36|140.36|138.94|136.94|0
1642710900000|2022-01-20 20:35:00|141.88|139.88|146.65|144.65|149.31|147.31|141.53|139.53|0
1642711200000|2022-01-20 20:40:00|146.52|144.52|148.82|146.82|148.94|146.94|145.2|143.2|0
1642711500000|2022-01-20 20:45:00|148.94|146.94|153.64|151.64|153.64|151.64|147.97|145.97|0
1642711800000|2022-01-20 20:50:00|153.89|151.89|159.3|157.3|159.81|157.81|150.68|148.68|0
1642712100000|2022-01-20 20:55:00|159.56|157.56|162.45|160.45|164.38|162.38|157.34|155.34|0
1642712400000|2022-01-20 21:00:00|162.71|160.71|164.26|162.26|165.41|163.41|161.56|159.56|0
1642712700000|2022-01-20 21:05:00|164|162|163.22|161.22|164|162|160.4|158.4|0
1642713000000|2022-01-20 21:10:00|163.35|161.35|164.64|162.64|165.16|163.16|161.93|159.93|0
1642713300000|2022-01-20 21:15:00|165.07|162.47|164.16|161.56|166.11|163.51|163.52|160.92|0
1642713600000|2022-01-20 21:20:00|164.42|161.82|166.89|164.29|167.28|164.68|164.03|161.43|0
1642713900000|2022-01-20 21:25:00|166.83|164.23|170.98|168.38|170.98|168.38|165|162.4|0
1642714200000|2022-01-20 21:30:00|171.05|168.45|169.78|167.18|173.11|170.51|169.78|167.18|0
1642714500000|2022-01-20 21:35:00|170.04|167.44|173.11|170.51|173.24|170.64|169.78|167.18|0
1642714800000|2022-01-20 21:40:00|173.51|170.91|176.07|173.47|180.38|177.78|172.7|170.1|0
1642715100000|2022-01-20 21:45:00|176.48|173.88|177.56|174.96|177.56|174.96|175.12|172.52|0
1642715400000|2022-01-20 21:50:00|178.31|175.71|170.42|167.82|178.65|176.05|170.29|167.69|0
1642715700000|2022-01-20 21:55:00|170.36|167.76|170.36|167.76|170.95|168.35|168.44|165.84|0
1642716000000|2022-01-20 22:00:00|170.22|167.62|170.88|168.28|171.39|168.79|170.22|167.62|0
1642716300000|2022-01-20 22:05:00|170.84|168.24|170.41|167.81|171.13|168.53|170.38|167.78|0
1642716600000|2022-01-20 22:10:00|170.14|167.54|169.92|167.32|170.17|167.57|169.92|167.32|0
1642716900000|2022-01-20 22:15:00|169.76|167.16|169.17|166.57|169.76|167.16|169.14|166.54|0
1642717200000|2022-01-20 22:20:00|169.14|166.54|168.91|166.31|169.14|166.54|168.67|166.07|0
1642717500000|2022-01-20 22:25:00|168.97|166.37|169.06|166.46|169.06|166.46|168.77|166.17|0
1642717800000|2022-01-20 22:30:00|168.98|166.38|168.78|166.18|169|166.4|168.78|166.18|0
1642718100000|2022-01-20 22:35:00|168.84|166.24|169.28|166.68|169.28|166.68|168.84|166.24|0
1642718400000|2022-01-20 22:40:00|169.2|166.6|169.85|167.25|169.87|167.27|169.12|166.52|0
1642718700000|2022-01-20 22:45:00|169.77|167.17|169.55|166.95|169.83|167.23|169.38|166.78|0
1642719000000|2022-01-20 22:50:00|169.53|166.93|169.67|167.07|169.9|167.3|169.48|166.88|0
1642719300000|2022-01-20 22:55:00|169.69|167.09|169.99|167.39|170.19|167.59|169.64|167.04|0
1642719600000|2022-01-20 23:00:00|171.5|168.9|167.19|164.59|172.17|169.57|167.19|164.59|0
1642719900000|2022-01-20 23:05:00|166.87|164.27|170.62|168.02|170.62|168.02|165.89|163.29|0
1642720200000|2022-01-20 23:10:00|170.56|167.96|171.28|168.68|172.09|169.49|168.64|166.04|0
1642720500000|2022-01-20 23:15:00|171.15|168.55|171.95|169.35|174.84|172.24|169.82|167.22|0
1642720800000|2022-01-20 23:20:00|172.08|169.48|170.74|168.14|173.96|171.36|170.35|167.75|0
1642721100000|2022-01-20 23:25:00|170.61|168.01|174.22|171.62|174.22|171.62|170.21|167.61|0
1642721400000|2022-01-20 23:30:00|173.88|171.28|172.87|170.27|174.08|171.48|171.87|169.27|0
1642721700000|2022-01-20 23:35:00|172.74|170.14|169.34|166.74|173.41|170.81|169.34|166.74|0
1642722000000|2022-01-20 23:40:00|169.4|166.8|168.81|166.21|169.67|167.07|168.54|165.94|0
1642722300000|2022-01-20 23:45:00|168.74|166.14|167.94|165.34|168.74|166.14|167.02|164.42|0
1642722600000|2022-01-20 23:50:00|168.07|165.47|168.8|166.2|169.92|167.32|167.55|164.95|0
1642722900000|2022-01-20 23:55:00|168.6|166|167.28|164.68|169.52|166.92|167.15|164.55|0
1642723200000|2022-01-21 00:00:00|167.15|164.55|169.91|167.31|170.84|168.24|165.71|163.11|0
1642723500000|2022-01-21 00:05:00|169.78|167.18|169.11|166.51|171.64|169.04|168.32|165.72|0
1642723800000|2022-01-21 00:10:00|169.18|166.58|168.52|165.92|170.3|167.7|167.27|164.67|0
1642724100000|2022-01-21 00:15:00|168.45|165.85|169.04|166.44|169.37|166.77|167.39|164.79|0
1642724400000|2022-01-21 00:20:00|169.3|166.7|169.96|167.36|171.83|169.23|168.97|166.37|0
1642724700000|2022-01-21 00:25:00|170.03|167.43|169.62|167.02|170.96|168.36|168.17|165.57|0
1642725000000|2022-01-21 00:30:00|169.82|167.22|169.82|167.22|170.88|168.28|169.09|166.49|0
1642725300000|2022-01-21 00:35:00|169.75|167.15|171.92|169.32|171.92|169.32|169.55|166.95|0
1642725600000|2022-01-21 00:40:00|171.78|169.18|174.52|171.92|174.92|172.32|171.78|169.18|0
1642725900000|2022-01-21 00:45:00|174.65|172.05|173.97|171.37|174.99|172.39|173.45|170.85|0
1642726200000|2022-01-21 00:50:00|173.91|171.31|174.77|172.17|175.37|172.77|172.78|170.18|0
1642726500000|2022-01-21 00:55:00|174.63|172.03|175.43|172.83|175.43|172.83|173.7|171.1|0
1642726800000|2022-01-21 01:00:00|175.7|173.1|174.43|171.83|175.7|173.1|173.43|170.83|0
1642727100000|2022-01-21 01:05:00|174.49|171.89|180|177.4|180.41|177.81|174.49|171.89|0
1642727400000|2022-01-21 01:10:00|180.27|177.67|179.59|176.99|182.45|179.85|179.18|176.58|0
1642727700000|2022-01-21 01:15:00|179.45|176.85|180.26|177.66|180.61|178.01|177.83|175.23|0
1642728000000|2022-01-21 01:20:00|180.4|177.8|176.15|173.55|180.4|177.8|175.94|173.34|0
1642728300000|2022-01-21 01:25:00|175.94|173.34|172.15|169.55|176.08|173.48|171.82|169.22|0
1642728600000|2022-01-21 01:30:00|172.22|169.62|172.61|170.01|174.87|172.27|172.22|169.62|0
1642728900000|2022-01-21 01:35:00|172.74|170.14|177.16|174.56|177.29|174.69|172.74|170.14|0
1642729200000|2022-01-21 01:40:00|177.56|174.96|178.9|176.3|179.85|177.25|175.96|173.36|0
1642729500000|2022-01-21 01:45:00|178.77|176.17|182.02|179.42|182.15|179.55|178.77|176.17|0
1642729800000|2022-01-21 01:50:00|182.15|179.55|178.67|176.07|182.15|179.55|178.67|176.07|0
1642730100000|2022-01-21 01:55:00|178.27|175.67|176.87|174.27|179.61|177.01|176.4|173.8|0
1642730400000|2022-01-21 02:00:00|176.93|174.33|176|173.4|177.6|175|175.21|172.61|0
1642730700000|2022-01-21 02:05:00|175.6|173|173.84|171.24|175.86|173.26|173.05|170.45|0
1642731000000|2022-01-21 02:10:00|173.78|171.18|174.3|171.7|175.03|172.43|173.78|171.18|0
1642731300000|2022-01-21 02:15:00|174.23|171.63|175.49|172.89|177.15|174.55|174.1|171.5|0
1642731600000|2022-01-21 02:20:00|175.43|172.83|173.89|171.29|175.76|173.16|173.49|170.89|0
1642731900000|2022-01-21 02:25:00|173.96|171.36|174.75|172.15|175.22|172.62|173.89|171.29|0
1642732200000|2022-01-21 02:30:00|174.68|172.08|175.74|173.14|175.74|173.14|174.41|171.81|0
1642732500000|2022-01-21 02:35:00|176.01|173.41|176.95|174.35|178.29|175.69|175.21|172.61|0
1642732800000|2022-01-21 02:40:00|177.08|174.48|181|178.4|181|178.4|177.01|174.41|0
1642733100000|2022-01-21 02:45:00|180.87|178.27|186.37|183.77|187.48|184.88|180.46|177.86|0
1642733400000|2022-01-21 02:50:00|186.44|183.84|185.6|183|187.62|185.02|184.77|182.17|0
1642733700000|2022-01-21 02:55:00|185.81|183.21|182.63|180.03|185.81|183.21|182.63|180.03|0
1642734000000|2022-01-21 03:00:00|182.49|179.89|182.9|180.3|183.59|180.99|182.08|179.48|0
1642734300000|2022-01-21 03:05:00|182.76|180.16|183.72|181.12|184.14|181.54|182.07|179.47|0
1642734600000|2022-01-21 03:10:00|183.58|180.98|184.4|181.8|185.93|183.33|183.03|180.43|0
1642734900000|2022-01-21 03:15:00|184.27|181.67|185.09|182.49|185.51|182.91|182.28|179.68|0
1642735200000|2022-01-21 03:20:00|185.23|182.63|187.99|185.39|187.99|185.39|184.4|181.8|0
1642735500000|2022-01-21 03:25:00|187.85|185.25|186.32|183.72|187.85|185.25|185.71|183.11|0
1642735800000|2022-01-21 03:30:00|186.39|183.79|186.04|183.44|188.12|185.52|185.77|183.17|0
1642736100000|2022-01-21 03:35:00|185.98|183.38|187.84|185.24|188.81|186.21|185.98|183.38|0
1642736400000|2022-01-21 03:40:00|187.91|185.31|186.31|183.71|188.05|185.45|185.76|183.16|0
1642736700000|2022-01-21 03:45:00|186.72|184.12|187.27|184.67|187.69|185.09|186.03|183.43|0
1642737000000|2022-01-21 03:50:00|187.13|184.53|186.37|183.77|187.69|185.09|186.16|183.56|0
1642737300000|2022-01-21 03:55:00|186.3|183.7|184.51|181.91|186.85|184.25|184.3|181.7|0
1642737600000|2022-01-21 04:00:00|184.58|181.98|181.63|179.03|184.58|181.98|181.09|178.49|0
1642737900000|2022-01-21 04:05:00|181.57|178.97|177.99|175.39|181.57|178.97|177.99|175.39|0
1642738200000|2022-01-21 04:10:00|178.12|175.52|179.26|176.66|179.33|176.73|177.92|175.32|0
1642738500000|2022-01-21 04:15:00|179.33|176.73|181.01|178.41|181.76|179.16|179.19|176.59|0
1642738800000|2022-01-21 04:20:00|180.88|178.28|181.34|178.74|181.89|179.29|179.99|177.39|0
1642739100000|2022-01-21 04:25:00|181.28|178.68|180.26|177.66|182.57|179.97|180.12|177.52|0
1642739400000|2022-01-21 04:30:00|180.46|177.86|180.79|178.19|180.79|178.19|178.64|176.04|0
1642739700000|2022-01-21 04:35:00|180.73|178.13|179.84|177.24|180.79|178.19|179.44|176.84|0
1642740000000|2022-01-21 04:40:00|179.91|177.31|181.46|178.86|181.73|179.13|179.71|177.11|0
1642740300000|2022-01-21 04:45:00|181.33|178.73|182.68|180.08|183.44|180.84|180.85|178.25|0
1642740600000|2022-01-21 04:50:00|182.62|180.02|182.2|179.6|183.36|180.76|181.72|179.12|0
1642740900000|2022-01-21 04:55:00|182.13|179.53|182.34|179.74|182.4|179.8|180.71|178.11|0
1642741200000|2022-01-21 05:00:00|182.06|179.46|180.63|178.03|182.67|180.07|180.23|177.63|0
1642741500000|2022-01-21 05:05:00|180.77|178.17|179.68|177.08|182.26|179.66|179.55|176.95|0
1642741800000|2022-01-21 05:10:00|179.81|177.21|181.16|178.56|181.44|178.84|179.14|176.54|0
1642742100000|2022-01-21 05:15:00|181.3|178.7|181.43|178.83|182.66|180.06|180.89|178.29|0
1642742400000|2022-01-21 05:20:00|181.5|178.9|179.6|177|181.57|178.97|179.53|176.93|0
1642742700000|2022-01-21 05:25:00|180.01|177.41|181.83|179.23|181.83|179.23|179.26|176.66|0
1642743000000|2022-01-21 05:30:00|181.56|178.96|178.98|176.38|181.56|178.96|178.58|175.98|0
1642743300000|2022-01-21 05:35:00|178.85|176.25|177.9|175.3|178.85|176.25|177.9|175.3|0
1642743600000|2022-01-21 05:40:00|178.04|175.44|175.97|173.37|178.51|175.91|175.76|173.16|0
1642743900000|2022-01-21 05:45:00|176.03|173.43|175.23|172.63|176.03|173.43|174.17|171.57|0
1642744200000|2022-01-21 05:50:00|175.09|172.49|175.49|172.89|175.62|173.02|174.43|171.83|0
1642744500000|2022-01-21 05:55:00|175.29|172.69|175.95|173.35|177.22|174.62|174.69|172.09|0
1642744800000|2022-01-21 06:00:00|176.08|173.48|178.35|175.75|178.82|176.22|176.01|173.41|0
1642745100000|2022-01-21 06:05:00|178.15|175.55|178.41|175.81|179.22|176.62|178.01|175.41|0
1642745400000|2022-01-21 06:10:00|178.21|175.61|178.27|175.67|178.81|176.21|176.38|173.78|0
1642745700000|2022-01-21 06:15:00|178.14|175.54|177.53|174.93|178.48|175.88|176.47|173.87|0
1642746000000|2022-01-21 06:20:00|177.73|175.13|175.26|172.66|177.8|175.2|174.8|172.2|0
1642746300000|2022-01-21 06:25:00|175.06|172.46|175.99|173.39|176.52|173.92|174.4|171.8|0
1642746600000|2022-01-21 06:30:00|174.92|172.32|173.2|170.6|176.12|173.52|173.07|170.47|0
1642746900000|2022-01-21 06:35:00|173.33|170.73|172.8|170.2|174.65|172.05|172.54|169.94|0
1642747200000|2022-01-21 06:40:00|172.93|170.33|173|170.4|173.06|170.46|171.36|168.76|0
1642747500000|2022-01-21 06:45:00|172.93|170.33|173.72|171.12|173.72|171.12|171.09|168.49|0
1642747800000|2022-01-21 06:50:00|173.65|171.05|173.64|171.04|176.1|173.5|173.51|170.91|0
1642748100000|2022-01-21 06:55:00|173.71|171.11|172.51|169.91|173.91|171.31|171.92|169.32|0
1642748400000|2022-01-21 07:00:00|172.97|170.37|175.57|172.97|175.63|173.03|172.71|170.11|0
1642748700000|2022-01-21 07:05:00|175.5|172.9|170.66|168.06|176.3|173.7|170.33|167.73|0
1642749000000|2022-01-21 07:10:00|170.79|168.19|169.28|166.68|171.51|168.91|168.63|166.03|0
1642749300000|2022-01-21 07:15:00|169.02|166.42|169.8|167.2|170.26|167.66|168.49|165.89|0
1642749600000|2022-01-21 07:20:00|169.73|167.13|167.71|165.11|169.93|167.33|167.19|164.59|0
1642749900000|2022-01-21 07:25:00|167.84|165.24|165.31|162.71|167.84|165.24|165.12|162.52|0
1642750200000|2022-01-21 07:30:00|165.25|162.65|166.95|164.35|168.09|165.49|165.12|162.52|0
1642750500000|2022-01-21 07:35:00|166.82|164.22|167.99|165.39|168.19|165.59|165.65|163.05|0
1642750800000|2022-01-21 07:40:00|167.86|165.26|167.2|164.6|168.12|165.52|166.1|163.5|0
1642751100000|2022-01-21 07:45:00|167.07|164.47|166.03|163.43|168.24|165.64|165.77|163.17|0
1642751400000|2022-01-21 07:50:00|165.9|163.3|165.89|163.29|166.02|163.42|164.8|162.2|0
1642751700000|2022-01-21 07:55:00|165.83|163.23|165.5|162.9|167.32|164.72|165.5|162.9|0
1642752000000|2022-01-21 08:00:00|165.89|163.29|164.61|162.01|167.71|165.11|163.58|160.98|0
1642752300000|2022-01-21 08:05:00|164.44|162.44|164.23|162.23|164.49|162.49|161.47|159.47|0
1642752600000|2022-01-21 08:10:00|164.1|162.1|169.59|167.59|169.59|167.59|164.1|162.1|0
1642752900000|2022-01-21 08:15:00|169.66|167.66|170.78|168.78|171.31|169.31|168.01|166.01|0
1642753200000|2022-01-21 08:20:00|170.65|168.65|169.45|167.45|171.31|169.31|168.79|166.79|0
1642753500000|2022-01-21 08:25:00|169.58|167.58|166.42|164.42|169.98|167.98|166.16|164.16|0
1642753800000|2022-01-21 08:30:00|166.68|164.68|164.47|162.47|168.12|166.12|164.34|162.34|0
1642754100000|2022-01-21 08:35:00|164.99|162.99|166.94|164.94|167.33|165.33|163.56|161.56|0
1642754400000|2022-01-21 08:40:00|166.68|164.68|167.72|165.72|167.98|165.98|165.89|163.89|0
1642754700000|2022-01-21 08:45:00|167.59|165.59|168.37|166.37|171.02|169.02|167.26|165.26|0
1642755000000|2022-01-21 08:50:00|168.5|166.5|165.17|163.17|169.16|167.16|164.97|162.97|0
1642755300000|2022-01-21 08:55:00|164.97|162.97|164.44|162.44|165.88|163.88|164.06|162.06|0
1642755600000|2022-01-21 09:00:00|164.57|162.57|165.74|163.74|166.92|164.92|164.06|162.06|0
1642755900000|2022-01-21 09:05:00|165.48|163.48|167.57|165.57|168.09|166.09|164.05|162.05|0
1642756200000|2022-01-21 09:10:00|167.7|165.7|167.26|165.26|168.09|166.09|166.15|164.15|0
1642756500000|2022-01-21 09:15:00|167.39|165.39|167.63|165.63|168.61|166.61|167.13|165.13|0
1642756800000|2022-01-21 09:20:00|167.16|165.16|165.26|163.26|167.56|165.56|164.68|162.68|0
1642757100000|2022-01-21 09:25:00|165.33|163.33|163.24|161.24|165.33|163.33|163.24|161.24|0
1642757400000|2022-01-21 09:30:00|163.18|161.18|165.79|163.79|165.86|163.86|162.15|160.15|0
1642757700000|2022-01-21 09:35:00|165.86|163.86|166.83|164.83|167.61|165.61|165.14|163.14|0
1642758000000|2022-01-21 09:40:00|166.9|164.9|165.78|163.78|167.48|165.48|164.82|162.82|0
1642758300000|2022-01-21 09:45:00|165.72|163.72|164.74|162.74|165.78|163.78|164.74|162.74|0
1642758600000|2022-01-21 09:50:00|164.81|162.81|163.06|161.06|165.07|163.07|162.43|160.43|0
1642758900000|2022-01-21 09:55:00|163|161|163.19|161.19|163.32|161.32|162.42|160.42|0
1642759200000|2022-01-21 10:00:00|163.26|161.26|164.67|162.67|165.12|163.12|162.93|160.93|0
1642759500000|2022-01-21 10:05:00|164.8|162.8|164.92|162.92|164.92|162.92|163.05|161.05|0
1642759800000|2022-01-21 10:10:00|164.98|162.98|165.5|163.5|165.76|163.76|164.21|162.21|0
1642760100000|2022-01-21 10:15:00|165.24|163.24|161.63|159.63|165.37|163.37|161.13|159.13|0
1642760400000|2022-01-21 10:20:00|161.76|159.76|160.74|158.74|162.27|160.27|159.02|157.02|0
1642760700000|2022-01-21 10:25:00|160.61|158.61|160.61|158.61|161.25|159.25|160.1|158.1|0
1642761000000|2022-01-21 10:30:00|160.67|158.67|162|160|162.18|160.18|160.48|158.48|0
1642761300000|2022-01-21 10:35:00|161.81|159.81|161.42|159.42|161.93|159.93|160.53|158.53|0
1642761600000|2022-01-21 10:40:00|161.29|159.29|160.52|158.52|161.67|159.67|160.39|158.39|0
1642761900000|2022-01-21 10:45:00|160.39|158.39|161.66|159.66|162.43|160.43|160.39|158.39|0
1642762200000|2022-01-21 10:50:00|161.41|159.41|162.56|160.56|162.56|160.56|160.89|158.89|0
1642762500000|2022-01-21 10:55:00|162.62|160.62|160.83|158.83|163.2|161.2|160.83|158.83|0
1642762800000|2022-01-21 11:00:00|161.01|159.01|162.62|160.62|163.19|161.19|161.01|159.01|0
1642763100000|2022-01-21 11:05:00|162.68|160.68|167.35|165.35|168.14|166.14|162.42|160.42|0
1642763400000|2022-01-21 11:10:00|167.02|165.02|167.61|165.61|168.33|166.33|166.1|164.1|0
1642763700000|2022-01-21 11:15:00|167.47|165.47|170.71|168.71|171.77|169.77|167.47|165.47|0
1642764000000|2022-01-21 11:20:00|170.77|168.77|172.97|170.97|173.03|171.03|169.78|167.78|0
1642764300000|2022-01-21 11:25:00|172.9|170.9|171.51|169.51|174.3|172.3|169.58|167.58|0
1642764600000|2022-01-21 11:30:00|171.44|169.44|173.17|171.17|173.85|171.85|171.44|169.44|0
1642764900000|2022-01-21 11:35:00|173.24|171.24|169.12|167.12|173.24|171.24|168.53|166.53|0
1642765200000|2022-01-21 11:40:00|168.99|166.99|170.5|168.5|171.77|169.77|168.99|166.99|0
1642765500000|2022-01-21 11:45:00|170.7|168.7|172.02|170.02|173.22|171.22|170.37|168.37|0
1642765800000|2022-01-21 11:50:00|172.21|170.21|171.54|169.54|173.01|171.01|171.28|169.28|0
1642766100000|2022-01-21 11:55:00|171.81|169.81|168.76|166.76|171.81|169.81|167.97|165.97|0
1642766400000|2022-01-21 12:00:00|168.49|166.49|172.07|170.07|172.34|170.34|168.36|166.36|0
1642766700000|2022-01-21 12:05:00|172.2|170.2|174.75|172.75|175.56|173.56|171.53|169.53|0
1642767000000|2022-01-21 12:10:00|174.88|172.88|174.74|172.74|177.18|175.18|174.34|172.34|0
1642767300000|2022-01-21 12:15:00|174.88|172.88|172.05|170.05|174.88|172.88|171.12|169.12|0
1642767600000|2022-01-21 12:20:00|171.99|169.99|171.52|169.52|172.05|170.05|170.32|168.32|0
1642767900000|2022-01-21 12:25:00|171.12|169.12|172.98|170.98|173.38|171.38|171.12|169.12|0
1642768200000|2022-01-21 12:30:00|173.11|171.11|173.36|171.36|174.44|172.44|172.35|170.35|0
1642768500000|2022-01-21 12:35:00|173.49|171.49|170.54|168.54|173.9|171.9|170.35|168.35|0
1642768800000|2022-01-21 12:40:00|170.68|168.68|173.21|171.21|173.62|171.62|170.68|168.68|0
1642769100000|2022-01-21 12:45:00|173.28|171.28|173.34|171.34|174.02|172.02|171.74|169.74|0
1642769400000|2022-01-21 12:50:00|173.21|171.21|174.76|172.76|174.82|172.82|171.87|169.87|0
1642769700000|2022-01-21 12:55:00|174.82|172.82|173.33|171.33|176.18|174.18|173.07|171.07|0
1642770000000|2022-01-21 13:00:00|173.2|171.2|174.95|172.95|175.36|173.36|172.93|170.93|0
1642770300000|2022-01-21 13:05:00|174.81|172.81|172.65|170.65|174.81|172.81|172.65|170.65|0
1642770600000|2022-01-21 13:10:00|172.52|170.52|173.86|171.86|175.62|173.62|172.25|170.25|0
1642770900000|2022-01-21 13:15:00|174|172|172.24|170.24|176.03|174.03|172.24|170.24|0
1642771200000|2022-01-21 13:20:00|172.11|170.11|171.03|169.03|172.44|170.44|170.24|168.24|0
1642771500000|2022-01-21 13:25:00|170.9|168.9|172.33|170.33|172.39|170.39|170.37|168.37|0
1642771800000|2022-01-21 13:30:00|172.26|170.26|174.94|172.94|174.94|172.94|171.85|169.85|0
1642772100000|2022-01-21 13:35:00|175.14|173.14|170.65|168.65|175.14|173.14|170.65|168.65|0
1642772400000|2022-01-21 13:40:00|171.05|169.05|171.44|169.44|172.92|170.92|170.25|168.25|0
1642772700000|2022-01-21 13:45:00|171.71|169.71|172.64|170.64|172.77|170.77|171.31|169.31|0
1642773000000|2022-01-21 13:50:00|172.24|170.24|173.04|171.04|173.31|171.31|171.3|169.3|0
1642773300000|2022-01-21 13:55:00|172.97|170.97|172.77|170.77|173.84|171.84|172.37|170.37|0
1642773600000|2022-01-21 14:00:00|172.63|170.63|173.57|171.57|173.57|171.57|171.16|169.16|0
1642773900000|2022-01-21 14:05:00|173.7|171.7|178.1|176.1|178.71|176.71|173.7|171.7|0
1642774200000|2022-01-21 14:10:00|178.3|176.3|176.66|174.66|178.99|176.99|176.53|174.53|0
1642774500000|2022-01-21 14:15:00|176.8|174.8|177.48|175.48|178.29|176.29|175.58|173.58|0
1642774800000|2022-01-21 14:20:00|177.34|175.34|174.49|172.49|178.16|176.16|174.49|172.49|0
1642775100000|2022-01-21 14:25:00|174.62|172.62|167.9|165.9|174.62|172.62|167.83|165.83|0
1642775400000|2022-01-21 14:30:00|167.7|165.7|163.78|161.78|171.13|169.13|162.62|160.62|0
1642775700000|2022-01-21 14:35:00|163.65|161.65|170.3|168.3|171.1|169.1|163.13|161.13|0
1642776000000|2022-01-21 14:40:00|170.43|168.43|177.94|175.94|178.22|176.22|169.64|167.64|0
1642776300000|2022-01-21 14:45:00|177.81|175.81|170.82|168.82|178.83|176.83|167.53|165.53|0
1642776600000|2022-01-21 14:50:00|171.75|169.75|176.97|174.97|177.74|175.74|169.24|167.24|0
1642776900000|2022-01-21 14:55:00|178.06|176.06|177.24|175.24|180.25|178.25|175.61|173.61|0
1642777200000|2022-01-21 15:00:00|178.19|176.19|182.29|180.29|183.29|181.29|174.53|172.53|0
1642777500000|2022-01-21 15:05:00|181.18|179.18|180.49|178.49|182.56|180.56|176.11|174.11|0
1642777800000|2022-01-21 15:10:00|181.18|179.18|188.41|186.41|190.1|188.1|181.18|179.18|0
1642778100000|2022-01-21 15:15:00|187.77|185.77|188.68|186.68|189.32|187.32|185.46|183.46|0
1642778400000|2022-01-21 15:20:00|188.82|186.82|188.28|186.28|195.67|193.67|186.74|184.74|0
1642778700000|2022-01-21 15:25:00|187.86|185.86|186.15|184.15|188.28|186.28|179.41|177.41|0
1642779000000|2022-01-21 15:30:00|185.45|183.45|172.6|170.6|187.68|185.68|172.07|170.07|0
1642779300000|2022-01-21 15:35:00|172.93|170.93|174.79|172.79|177.37|175.37|168.53|166.53|0
1642779600000|2022-01-21 15:40:00|175.59|173.59|174.43|172.43|180.22|178.22|173.05|171.05|0
1642779900000|2022-01-21 15:45:00|174.56|172.56|169.67|167.67|178.39|176.39|169.67|167.67|0
1642780200000|2022-01-21 15:50:00|169.94|167.94|160.6|158.6|169.94|167.94|160.6|158.6|0
1642780500000|2022-01-21 15:55:00|161.25|159.25|166.49|164.49|169.76|167.76|160.59|158.59|0
1642780800000|2022-01-21 16:00:00|165.84|163.84|168.7|166.7|170.94|168.94|165.84|163.84|0
1642781100000|2022-01-21 16:05:00|168.31|166.31|161.72|159.72|168.83|166.83|160.45|158.45|0
1642781400000|2022-01-21 16:10:00|161.59|159.59|166.99|164.99|167.91|165.91|161.47|159.47|0
1642781700000|2022-01-21 16:15:00|166.35|164.35|162.8|160.8|166.6|164.6|161.91|159.91|0
1642782000000|2022-01-21 16:20:00|163.06|161.06|156.84|154.84|164.61|162.61|155.84|153.84|0
1642782300000|2022-01-21 16:25:00|157.72|155.72|156.57|154.57|159.99|157.99|156.57|154.57|0
1642782600000|2022-01-21 16:30:00|157.2|155.2|159.8|157.8|163.85|161.85|157.2|155.2|0
1642782900000|2022-01-21 16:35:00|159.73|157.73|169.09|167.09|169.62|167.62|158.84|156.84|0
1642783200000|2022-01-21 16:40:00|168.95|166.95|169.48|167.48|170.68|168.68|167.76|165.76|0
1642783500000|2022-01-21 16:45:00|168.69|166.69|174.38|172.38|175.53|173.53|167.96|165.96|0
1642783800000|2022-01-21 16:50:00|173.98|171.98|177.89|175.89|178.85|176.85|172.51|170.51|0
1642784100000|2022-01-21 16:55:00|178.3|176.3|174.1|172.1|178.3|176.3|173.3|171.3|0
1642784400000|2022-01-21 17:00:00|173.97|171.97|174.84|172.84|177.07|175.07|171.96|169.96|0
1642784700000|2022-01-21 17:05:00|175.31|173.31|174.06|172.06|176.12|174.12|171.43|169.43|0
1642785000000|2022-01-21 17:10:00|173.92|171.92|176.63|174.63|179.51|177.51|173.38|171.38|0
1642785300000|2022-01-21 17:15:00|176.9|174.9|178.82|176.82|180.47|178.47|174.86|172.86|0
1642785600000|2022-01-21 17:20:00|179.37|177.37|176.94|174.94|181.89|179.89|176.94|174.94|0
1642785900000|2022-01-21 17:25:00|177.08|175.08|178.17|176.17|178.72|176.72|174.1|172.1|0
1642786200000|2022-01-21 17:30:00|179.06|177.06|177.21|175.21|180.23|178.23|176.8|174.8|0
1642786500000|2022-01-21 17:35:00|177.48|175.48|179.53|177.53|182.99|180.99|174.23|172.23|0
1642786800000|2022-01-21 17:40:00|179.67|177.67|180.9|178.9|181.32|179.32|176.79|174.79|0
1642787100000|2022-01-21 17:45:00|181.32|179.32|184.65|182.65|185.07|183.07|177.41|175.41|0
1642787400000|2022-01-21 17:50:00|184.44|182.44|183.95|181.95|185.49|183.49|182|180|0
1642787700000|2022-01-21 17:55:00|183.81|181.81|182.13|180.13|186.05|184.05|180.48|178.48|0
1642788000000|2022-01-21 18:00:00|182.48|180.48|183.1|181.1|184.36|182.36|179.1|177.1|0
1642788300000|2022-01-21 18:05:00|183.24|181.24|182.82|180.82|183.93|181.93|180.74|178.74|0
1642788600000|2022-01-21 18:10:00|182.12|180.12|175.95|173.95|182.47|180.47|174.73|172.73|0
1642788900000|2022-01-21 18:15:00|176.49|174.49|182.25|180.25|183.51|181.51|176.08|174.08|0
1642789200000|2022-01-21 18:20:00|182.39|180.39|188.27|186.27|188.98|186.98|182.39|180.39|0
1642789500000|2022-01-21 18:25:00|188.34|186.34|186.71|184.71|189.54|187.54|184.88|182.88|0
1642789800000|2022-01-21 18:30:00|186.99|184.99|184.18|182.18|187.98|185.98|182.23|180.23|0
1642790100000|2022-01-21 18:35:00|184.04|182.04|181.39|179.39|186|184|178.44|176.44|0
1642790400000|2022-01-21 18:40:00|181.26|179.26|179.87|177.87|181.95|179.95|177.68|175.68|0
1642790700000|2022-01-21 18:45:00|179.81|177.81|182.45|180.45|185.36|183.36|178.98|176.98|0
1642791000000|2022-01-21 18:50:00|181.76|179.76|181.06|179.06|183.27|181.27|178.19|176.19|0
1642791300000|2022-01-21 18:55:00|181.2|179.2|186.61|184.61|188.73|186.73|180.65|178.65|0
1642791600000|2022-01-21 19:00:00|186.76|184.76|184.51|182.51|187.46|185.46|183.82|181.82|0
1642791900000|2022-01-21 19:05:00|184.79|182.79|185.91|183.91|185.91|183.91|180.78|178.78|0
1642792200000|2022-01-21 19:10:00|185.56|183.56|185.2|183.2|186.54|184.54|182.84|180.84|0
1642792500000|2022-01-21 19:15:00|185.41|183.41|185.76|183.76|186.04|184.04|182.42|180.42|0
1642792800000|2022-01-21 19:20:00|185.34|183.34|182.41|180.41|187.86|185.86|182.14|180.14|0
1642793100000|2022-01-21 19:25:00|182.69|180.69|191.68|189.68|192.25|190.25|182.69|180.69|0
1642793400000|2022-01-21 19:30:00|191.82|189.82|191.39|189.39|193.4|191.4|190.26|188.26|0
1642793700000|2022-01-21 19:35:00|191.47|189.47|188.41|186.41|193.83|191.83|187.7|185.7|0
1642794000000|2022-01-21 19:40:00|187.7|185.7|190.39|188.39|190.96|188.96|186.3|184.3|0
1642794300000|2022-01-21 19:45:00|190.24|188.24|188.54|186.54|190.81|188.81|187.98|185.98|0
1642794600000|2022-01-21 19:50:00|188.82|186.82|193.09|191.09|193.95|191.95|188.82|186.82|0
1642794900000|2022-01-21 19:55:00|193.23|191.23|199.9|197.9|199.9|197.9|192.37|190.37|0
1642795200000|2022-01-21 20:00:00|199.31|197.31|201.37|199.37|201.52|199.52|194.67|192.67|0
1642795500000|2022-01-21 20:05:00|201.08|199.08|205.92|203.92|207.55|205.55|201.08|199.08|0
1642795800000|2022-01-21 20:10:00|206.06|204.06|206.8|204.8|209.57|207.57|205.03|203.03|0
1642796100000|2022-01-21 20:15:00|207.25|205.25|203.27|201.27|210.07|208.07|199.77|197.77|0
1642796400000|2022-01-21 20:20:00|203.34|201.34|206.64|204.64|209.32|207.32|203.34|201.34|0
1642796700000|2022-01-21 20:25:00|206.79|204.79|211.39|209.39|214.68|212.68|206.2|204.2|0
1642797000000|2022-01-21 20:30:00|211.83|209.83|208.71|206.71|212.13|210.13|205.33|203.33|0
1642797300000|2022-01-21 20:35:00|208.86|206.86|205.35|203.35|210.19|208.19|205.03|203.03|0
1642797600000|2022-01-21 20:40:00|205.64|203.64|201.49|199.49|205.64|203.64|195.01|193.01|0
1642797900000|2022-01-21 20:45:00|201.78|199.78|201|199|204.86|202.86|199.41|197.41|0
1642798200000|2022-01-21 20:50:00|201.43|199.43|211.45|209.45|212.05|210.05|201.43|199.43|0
1642798500000|2022-01-21 20:55:00|210.25|208.25|212.34|210.34|212.79|210.79|203.9|201.9|0
1642798800000|2022-01-21 21:00:00|212.79|210.79|212.19|210.19|214.9|212.9|210.55|208.55|0
1642799100000|2022-01-21 21:05:00|212.04|210.04|215.04|213.04|215.34|213.34|211.14|209.14|0
1642799400000|2022-01-21 21:10:00|214.74|212.74|214.58|212.58|216.55|214.55|213.68|211.68|0
1643011500000|2022-01-24 08:05:00|193.68|191.68|193.16|191.16|195.85|193.85|192.95|190.95|0
1643011800000|2022-01-24 08:10:00|193.02|191.02|190.07|188.07|193.53|191.53|189.64|187.64|0
1643012100000|2022-01-24 08:15:00|190.64|188.64|188.35|186.35|190.64|188.64|187.15|185.15|0
1643012400000|2022-01-24 08:20:00|188.5|186.5|188.63|186.63|188.78|186.78|187.07|185.07|0
1643012700000|2022-01-24 08:25:00|188.78|186.78|188.49|186.49|190.49|188.49|187.92|185.92|0
1643013000000|2022-01-24 08:30:00|188.06|186.06|190.63|188.63|190.77|188.77|187.77|185.77|0
1643013300000|2022-01-24 08:35:00|190.7|188.7|190.19|188.19|191.77|189.77|189.84|187.84|0
1643013600000|2022-01-24 08:40:00|190.33|188.33|193.43|191.43|193.43|191.43|189.48|187.48|0
1643013900000|2022-01-24 08:45:00|193.21|191.21|191.9|189.9|193.79|191.79|189.9|187.9|0
1643014200000|2022-01-24 08:50:00|192.19|190.19|195.38|193.38|195.52|193.52|191.9|189.9|0
1643014500000|2022-01-24 08:55:00|195.67|193.67|198.72|196.72|199.76|197.76|195.08|193.08|0
1643014800000|2022-01-24 09:00:00|198.95|196.95|197.69|195.69|199.53|197.53|197.69|195.69|0
1643015100000|2022-01-24 09:05:00|197.84|195.84|197.54|195.54|199.6|197.6|196.02|194.02|0
1643015400000|2022-01-24 09:10:00|197.98|195.98|198.71|196.71|199.74|197.74|197.47|195.47|0
1643015700000|2022-01-24 09:15:00|198.56|196.56|201.21|199.21|201.51|199.51|198.56|196.56|0
1643016000000|2022-01-24 09:20:00|201.06|199.06|203.13|201.13|203.88|201.88|200.99|198.99|0
1643016300000|2022-01-24 09:25:00|202.84|200.84|200.35|198.35|205.18|203.18|199.61|197.61|0
1643016600000|2022-01-24 09:30:00|200.64|198.64|200.49|198.49|200.87|198.87|199.17|197.17|0
1643016900000|2022-01-24 09:35:00|200.34|198.34|200.93|198.93|201.08|199.08|198.72|196.72|0
1643017200000|2022-01-24 09:40:00|201.01|199.01|200.93|198.93|201.97|199.97|199.45|197.45|0
1643017500000|2022-01-24 09:45:00|201.07|199.07|201.22|199.22|203.74|201.74|201.07|199.07|0
1643017800000|2022-01-24 09:50:00|201.07|199.07|200.77|198.77|201.36|199.36|198.56|196.56|0
1643018100000|2022-01-24 09:55:00|200.47|198.47|200.91|198.91|201.88|199.88|199.58|197.58|0
1643018400000|2022-01-24 10:00:00|201.06|199.06|204.33|202.33|204.93|202.93|200.91|198.91|0
1643018700000|2022-01-24 10:05:00|203.88|201.88|208.01|206.01|208.16|206.16|203.06|201.06|0
1643019000000|2022-01-24 10:10:00|207.78|205.78|212.2|210.2|212.5|210.5|207.78|205.78|0
1643019300000|2022-01-24 10:15:00|212.35|210.35|213.95|211.95|215.4|213.4|212.04|210.04|0
1643019600000|2022-01-24 10:20:00|214.17|212.17|219.33|217.33|219.4|217.4|212.04|210.04|0
1643019900000|2022-01-24 10:25:00|219.25|217.25|219.86|217.86|220.33|218.33|216.93|214.93|0
1643020200000|2022-01-24 10:30:00|220.02|218.02|218|216|221.81|219.81|216|214|0
1643020500000|2022-01-24 10:35:00|217.85|215.85|218.92|216.92|219.54|217.54|217.07|215.07|0
1643020800000|2022-01-24 10:40:00|219.08|217.08|224.22|222.22|226.27|224.27|218|216|0
1643021100000|2022-01-24 10:45:00|224.06|222.06|223.59|221.59|225.48|223.48|220.78|218.78|0
1643021400000|2022-01-24 10:50:00|223.12|221.12|222.33|220.33|225.08|223.08|221.86|219.86|0
1643021700000|2022-01-24 10:55:00|222.18|220.18|219.46|217.46|223.09|221.09|217.54|215.54|0
1643022000000|2022-01-24 11:00:00|219.31|217.31|219.3|217.3|220.69|218.69|217.46|215.46|0
1643022300000|2022-01-24 11:05:00|219.38|217.38|214.54|212.54|219.38|217.38|214.54|212.54|0
1643022600000|2022-01-24 11:10:00|214.7|212.7|213.02|211.02|214.7|212.7|213.02|211.02|0
1643022900000|2022-01-24 11:15:00|213.17|211.17|219.13|217.13|219.29|217.29|211.96|209.96|0
1643023200000|2022-01-24 11:20:00|218.98|216.98|216.52|214.52|219.68|217.68|216.21|214.21|0
1643023500000|2022-01-24 11:25:00|216.21|214.21|219.74|217.74|220.51|218.51|214.91|212.91|0
1643023800000|2022-01-24 11:30:00|220.05|218.05|219.58|217.58|220.51|218.51|218.97|216.97|0
1643024100000|2022-01-24 11:35:00|219.74|217.74|216.5|214.5|220.82|218.82|216.04|214.04|0
1643024400000|2022-01-24 11:40:00|216.35|214.35|216.5|214.5|216.96|214.96|214.21|212.21|0
1643024700000|2022-01-24 11:45:00|216.34|214.34|213.14|211.14|216.5|214.5|212.23|210.23|0
1643025000000|2022-01-24 11:50:00|213.07|211.07|213.78|211.78|213.78|211.78|210.71|208.71|0
1643025300000|2022-01-24 11:55:00|213.86|211.86|212.56|210.56|214.39|212.39|212.41|210.41|0
1643025600000|2022-01-24 12:00:00|211.95|209.95|217.92|215.92|217.92|215.92|210.97|208.97|0
1643025900000|2022-01-24 12:05:00|217.61|215.61|218.53|216.53|219.39|217.39|214.84|212.84|0
1643026200000|2022-01-24 12:10:00|218.3|216.3|218.76|216.76|220|218|217.06|215.06|0
1643026500000|2022-01-24 12:15:00|218.6|216.6|218.44|216.44|219.37|217.37|216.06|214.06|0
1643026800000|2022-01-24 12:20:00|218.37|216.37|219.21|217.21|222.01|220.01|218.37|216.37|0
1643027100000|2022-01-24 12:25:00|219.06|217.06|218.67|216.67|219.29|217.29|216.74|214.74|0
1643027400000|2022-01-24 12:30:00|218.9|216.9|222.15|220.15|222.15|220.15|216.43|214.43|0
1643027700000|2022-01-24 12:35:00|222|220|221.99|219.99|222.62|220.62|219.82|217.82|0
1643028000000|2022-01-24 12:40:00|221.84|219.84|225.28|223.28|225.28|223.28|221.68|219.68|0
1643028300000|2022-01-24 12:45:00|225.12|223.12|223.86|221.86|225.12|223.12|221.67|219.67|0
1643028600000|2022-01-24 12:50:00|223.7|221.7|224.09|222.09|225.9|223.9|223.55|221.55|0
1643028900000|2022-01-24 12:55:00|224.01|222.01|224.79|222.79|224.79|222.79|222.13|220.13|0
1643029200000|2022-01-24 13:00:00|224.95|222.95|229.79|227.79|231.38|229.38|224.95|222.95|0
1643029500000|2022-01-24 13:05:00|229.63|227.63|226.15|224.15|229.94|227.94|226.15|224.15|0
1643029800000|2022-01-24 13:10:00|226.62|224.62|228.19|226.19|230.1|228.1|226.3|224.3|0
1643030100000|2022-01-24 13:15:00|228.35|226.35|232.16|230.16|232.16|230.16|226.77|224.77|0
1643030400000|2022-01-24 13:20:00|231.84|229.84|238.02|236.02|238.35|236.35|231.36|229.36|0
1643030700000|2022-01-24 13:25:00|238.19|236.19|238.69|236.69|239.96|237.96|235.07|233.07|0
1643031000000|2022-01-24 13:30:00|238.85|236.85|242.33|240.33|243.14|241.14|238.77|236.77|0
1643031300000|2022-01-24 13:35:00|241.69|239.69|244.75|242.75|248.17|246.17|241.69|239.69|0
1643031600000|2022-01-24 13:40:00|243.94|241.94|245.2|243.2|247.96|245.96|243.75|241.75|0
1643031900000|2022-01-24 13:45:00|245.36|243.36|244.23|242.23|246.33|244.33|241.97|239.97|0
1643032200000|2022-01-24 13:50:00|244.87|242.87|245.84|243.84|246|244|242.29|240.29|0
1643032500000|2022-01-24 13:55:00|245.19|243.19|251.79|249.79|252.12|250.12|243.84|241.84|0
1643032800000|2022-01-24 14:00:00|253.94|251.94|256.68|254.68|261.23|259.23|252.37|250.37|0
1643033100000|2022-01-24 14:05:00|256.51|254.51|265.43|263.43|266.94|264.94|256.18|254.18|0
1643033400000|2022-01-24 14:10:00|265.26|263.26|257.79|255.79|266.1|264.1|257.46|255.46|0
1643033700000|2022-01-24 14:15:00|257.71|255.71|259.1|257.1|259.43|257.43|253.85|251.85|0
1643034000000|2022-01-24 14:20:00|259.19|257.19|260.26|258.26|262.91|260.91|258.77|256.77|0
1643034300000|2022-01-24 14:25:00|261.42|259.42|258.85|256.85|261.58|259.58|254.33|252.33|0
1643034600000|2022-01-24 14:30:00|257.94|255.94|257.11|255.11|265.75|263.75|254.66|252.66|0
1643034900000|2022-01-24 14:35:00|258.93|256.93|251.44|249.44|260.2|258.2|248.34|246.34|0
1643035200000|2022-01-24 14:40:00|250.95|248.95|271.66|268.06|273.41|269.81|247.96|245.96|0
1643035500000|2022-01-24 14:45:00|273.08|269.48|273.4|271.4|276.22|273.42|266.24|264.24|0
1643035800000|2022-01-24 14:50:00|274.41|272.41|272.24|270.24|284.27|282.27|268.35|266.35|0
1643036100000|2022-01-24 14:55:00|272.75|270.75|279.24|277.24|279.75|277.75|265.12|263.12|0
1643036400000|2022-01-24 15:00:00|280.26|278.26|289.18|287.18|291.42|289.42|274.69|272.69|0
1643036700000|2022-01-24 15:05:00|289.61|287.61|299.05|295.45|299.57|297.12|285.68|283.68|0
1643037000000|2022-01-24 15:10:00|298.7|295.1|293.27|290.47|306.22|304.22|291.41|289.41|0
1643037300000|2022-01-24 15:15:00|292.75|289.95|305.45|302.65|305.45|302.65|291.38|288.58|0
1643037600000|2022-01-24 15:20:00|305.54|302.74|290.01|287.21|306.73|303.93|289.93|287.13|0
1643037900000|2022-01-24 15:25:00|289.67|286.87|289.84|287.04|290.86|288.06|282.19|279.39|0
1643038200000|2022-01-24 15:30:00|289.59|286.79|277.66|274.86|289.84|287.04|275.3|272.5|0
1643038500000|2022-01-24 15:35:00|278.85|276.05|271.16|268.36|282.59|279.79|266.29|263.49|0
1643038800000|2022-01-24 15:40:00|272.01|269.21|263.31|260.51|276.69|273.89|262.81|260.01|0
1643039100000|2022-01-24 15:45:00|263.14|260.34|290.87|288.07|290.87|288.07|262.73|259.93|0
1643039400000|2022-01-24 15:50:00|275.07|272.27|268.43|265.63|285.97|283.17|268.09|265.29|0
1643039700000|2022-01-24 15:55:00|267.92|265.12|277.54|274.74|278.76|275.96|267.58|264.78|0
1643040000000|2022-01-24 16:00:00|277.89|275.09|280.23|278.23|282.9|280.9|276.74|274.74|0
1643040300000|2022-01-24 16:05:00|281.37|279.37|286.03|284.03|287.63|285.63|281.37|279.37|0
1643040600000|2022-01-24 16:10:00|285.85|283.85|291.24|289.24|291.86|289.86|284.09|282.09|0
1643040900000|2022-01-24 16:15:00|290.62|288.62|289.37|287.37|293.2|291.2|285.76|283.76|0
1643041200000|2022-01-24 16:20:00|289.2|287.2|289.55|287.55|290.79|288.79|281.46|279.46|0
1643041500000|2022-01-24 16:25:00|288.49|286.49|284.96|282.96|292.48|290.48|284.96|282.96|0
1643041800000|2022-01-24 16:30:00|284.78|282.78|289.04|287.04|291.16|289.16|283.12|281.12|0
1643042100000|2022-01-24 16:35:00|289.39|287.39|300.27|298.27|304.85|302.85|287.27|285.27|0
1643042400000|2022-01-24 16:40:00|299.74|297.74|308.8|306|311.02|309.02|299.56|297.56|0
1643042700000|2022-01-24 16:45:00|308.17|305.37|323.53|320.73|323.53|320.73|305.55|302.75|0
1643043000000|2022-01-24 16:50:00|324.63|321.83|308.45|305.65|324.63|321.83|308.09|305.29|0
1643043300000|2022-01-24 16:55:00|308.27|305.47|303.76|301.76|310.6|307.84|303.76|301.72|0
1643043600000|2022-01-24 17:00:00|303.85|301.85|312.37|310.37|313.1|311.1|303.17|301.17|0
1643043900000|2022-01-24 17:05:00|311.56|309.56|319.26|317.26|322.04|320.04|308.75|306.75|0
1643044200000|2022-01-24 17:10:00|318.34|316.34|329.6|327.6|333.47|331.47|316.45|314.45|0
1643044500000|2022-01-24 17:15:00|329.79|327.79|338.57|336.57|343.91|341.91|329.79|327.79|0
1643044800000|2022-01-24 17:20:00|338.66|336.66|337.55|335.55|341.9|339.9|329.5|327.5|0
1643045100000|2022-01-24 17:25:00|336.81|334.81|330.72|328.72|344.78|342.78|327.67|325.67|0
1643045400000|2022-01-24 17:30:00|330.9|328.9|330.81|328.81|335.86|333.86|328.71|326.71|0
1643045700000|2022-01-24 17:35:00|330.17|328.17|332.73|330.73|339.19|337.19|330.17|328.17|0
1643046000000|2022-01-24 17:40:00|334.38|332.38|321.96|319.96|339.28|337.28|319.42|317.42|0
1643046300000|2022-01-24 17:45:00|321.41|319.41|318.15|316.15|322.41|320.41|315.99|313.99|0
1643046600000|2022-01-24 17:50:00|319.05|317.05|306.54|304.54|324.13|322.13|305.31|303.31|0
1643046900000|2022-01-24 17:55:00|306.01|304.01|304.46|302.46|311.84|309.84|297.57|295.57|0
1643047200000|2022-01-24 18:00:00|304.18|302.18|300.42|298.42|309.06|307.06|300.42|298.42|0
1643047500000|2022-01-24 18:05:00|300.77|298.77|292.52|290.52|304.72|302.72|287.09|285.09|0
1643047800000|2022-01-24 18:10:00|291.99|289.99|285.08|283.08|294.01|292.01|285.08|283.08|0
1643048100000|2022-01-24 18:15:00|285.43|283.43|276.5|274.5|286.64|284.64|275.81|273.81|0
1643048400000|2022-01-24 18:20:00|277.19|275.19|291.16|289.16|291.16|289.16|275.64|273.64|0
1643048700000|2022-01-24 18:25:00|291.34|289.34|297.87|295.87|297.87|295.87|286.05|284.05|0
1643049000000|2022-01-24 18:30:00|298.41|296.41|281.41|279.41|298.76|296.76|281.06|279.06|0
1643049300000|2022-01-24 18:35:00|282.1|280.1|281.58|279.58|293.32|291.32|280.71|278.71|0
1643049600000|2022-01-24 18:40:00|281.41|279.41|287.85|285.85|291.01|289.01|280.71|278.71|0
1643049900000|2022-01-24 18:45:00|287.94|285.94|272.31|270.31|287.94|285.94|272.31|270.31|0
1643050200000|2022-01-24 18:50:00|271.97|269.97|268.33|266.33|273.92|271.92|266.98|264.98|0
1643050500000|2022-01-24 18:55:00|268.41|266.41|259.86|257.86|270.48|268.48|259.52|257.52|0
1643050800000|2022-01-24 19:00:00|259.35|257.35|254.6|252.6|260.28|258.28|246.32|244.32|0
1643051100000|2022-01-24 19:05:00|255.1|253.1|252.43|250.43|255.69|253.69|249.44|247.44|0
1643051400000|2022-01-24 19:10:00|251.93|249.93|265.48|263.48|267.35|265.35|247.63|245.63|0
1643051700000|2022-01-24 19:15:00|264.38|262.38|266.71|264.71|271.63|269.63|262.09|260.09|0
1643052000000|2022-01-24 19:20:00|268.52|266.52|278.96|276.96|278.96|276.96|261.67|259.67|0
1643052300000|2022-01-24 19:25:00|280.02|278.02|276.77|274.77|280.19|278.19|272.84|270.84|0
1643052600000|2022-01-24 19:30:00|277.47|275.47|277.37|275.37|277.47|275.47|267.56|265.56|0
1643052900000|2022-01-24 19:35:00|275.8|273.8|288.69|286.69|291.52|289.52|274.75|272.75|0
1643053200000|2022-01-24 19:40:00|288.51|286.51|289.31|287.31|291.17|289.17|285.7|283.7|0
1643053500000|2022-01-24 19:45:00|289.57|287.57|285.24|283.24|296.86|294.86|282.94|280.94|0
1643053800000|2022-01-24 19:50:00|285.07|283.07|275.91|273.91|287.15|285.15|275.22|273.22|0
1643054100000|2022-01-24 19:55:00|275.74|273.74|266.26|264.26|280.16|278.16|265.33|263.33|0
1643054400000|2022-01-24 20:00:00|266.51|264.51|258.14|256.14|267.36|265.36|256.19|254.19|0
1643054700000|2022-01-24 20:05:00|257.89|255.89|261.17|259.17|267.79|265.79|257.89|255.89|0
1643055000000|2022-01-24 20:10:00|261.33|259.33|249.16|247.16|261.33|259.33|248.62|246.62|0
1643055300000|2022-01-24 20:15:00|249.32|247.32|255.49|253.49|257.18|255.18|241.44|239.44|0
1643055600000|2022-01-24 20:20:00|254.65|252.65|245.3|243.3|254.65|252.65|241.61|239.61|0
1643055900000|2022-01-24 20:25:00|244.97|242.97|244.35|242.35|250.24|248.24|237.9|235.9|0
1643056200000|2022-01-24 20:30:00|245.5|243.5|222.95|220.95|249.47|247.47|222.95|220.95|0
1643056500000|2022-01-24 20:35:00|222.64|220.64|220.24|218.24|229.56|227.56|219.85|217.85|0
1643056800000|2022-01-24 20:40:00|221.17|219.17|230.19|228.19|233.86|231.86|219.24|217.24|0
1643057100000|2022-01-24 20:45:00|230.34|228.34|214.04|212.04|230.34|228.34|213.82|211.82|0
1643057400000|2022-01-24 20:50:00|213.59|211.59|203.98|201.98|213.89|211.89|200.63|198.63|0
1643057700000|2022-01-24 20:55:00|205.18|203.18|199.46|197.46|209.99|207.99|196.48|194.48|0
1643058000000|2022-01-24 21:00:00|199.61|197.61|202.61|200.61|204.64|202.64|199.61|197.61|0
1643058300000|2022-01-24 21:05:00|202.76|200.76|206.62|204.62|207.37|205.37|202.76|200.76|0
1643058600000|2022-01-24 21:10:00|207.22|205.22|199.37|197.37|207.22|205.22|197.91|195.91|0
1643058900000|2022-01-24 21:15:00|198.35|195.75|198.78|196.18|198.86|196.26|196.75|194.15|0
1643059200000|2022-01-24 21:20:00|198.49|195.89|199.51|196.91|199.88|197.28|197.11|194.51|0
1643059500000|2022-01-24 21:25:00|199.36|196.76|201.41|198.81|201.85|199.25|199.36|196.76|0
1643059800000|2022-01-24 21:30:00|201.56|198.96|201.7|199.1|202.81|200.21|200.46|197.86|0
1643060100000|2022-01-24 21:35:00|202|199.4|202.14|199.54|202.73|200.13|201.55|198.95|0
1643060400000|2022-01-24 21:40:00|202.29|199.69|203.17|200.57|203.46|200.86|201.11|198.51|0
1643060700000|2022-01-24 21:45:00|203.1|200.5|200.07|197.47|203.1|200.5|199.93|197.33|0
1643061000000|2022-01-24 21:50:00|200.15|197.55|196.65|194.05|200.22|197.62|196.57|193.97|0
1643061300000|2022-01-24 21:55:00|196.43|193.83|198.39|195.79|198.46|195.86|196.42|193.82|0
1643061600000|2022-01-24 22:00:00|197.91|195.31|198.67|196.07|199.14|196.54|197.78|195.18|0
1643061900000|2022-01-24 22:05:00|198.76|196.16|199.15|196.55|199.44|196.84|198.67|196.07|0
1643062200000|2022-01-24 22:10:00|199.21|196.61|198.74|196.14|199.26|196.66|198.44|195.84|0
1643062500000|2022-01-24 22:15:00|198.67|196.07|199.16|196.56|199.33|196.73|198.48|195.88|0
1643062800000|2022-01-24 22:20:00|199.2|196.6|199.6|197|199.6|197|198.94|196.34|0
1643063100000|2022-01-24 22:25:00|199.66|197.06|199.7|197.1|199.7|197.1|199.19|196.59|0
1643063400000|2022-01-24 22:30:00|199.64|197.04|200.21|197.61|200.23|197.63|199.59|196.99|0
1643063700000|2022-01-24 22:35:00|200.23|197.63|200.17|197.57|200.29|197.69|200.1|197.5|0
1643064000000|2022-01-24 22:40:00|200.35|197.75|201.47|198.87|201.48|198.88|200.27|197.67|0
1643064300000|2022-01-24 22:45:00|201.4|198.8|201.28|198.68|201.65|199.05|201.09|198.49|0
1643064600000|2022-01-24 22:50:00|201.33|198.73|200.45|197.85|201.5|198.9|200.26|197.66|0
1643064900000|2022-01-24 22:55:00|200.47|197.87|200.34|197.74|200.47|197.87|199.48|196.88|0
1643065200000|2022-01-24 23:00:00|201.55|198.95|203.98|201.38|203.98|201.38|199.86|197.26|0
1643065500000|2022-01-24 23:05:00|203.69|201.09|202.64|200.04|203.69|201.09|200|197.4|0
1643065800000|2022-01-24 23:10:00|202.13|199.53|200.29|197.69|202.94|200.34|199.26|196.66|0
1643066100000|2022-01-24 23:15:00|199.99|197.39|202.05|199.45|202.93|200.33|199.26|196.66|0
1643066400000|2022-01-24 23:20:00|202.12|199.52|206.8|204.2|207.09|204.49|202.12|199.52|0
1643066700000|2022-01-24 23:25:00|206.65|204.05|210.52|207.92|210.52|207.92|206.2|203.6|0
1643067000000|2022-01-24 23:30:00|210.22|207.62|212.47|209.87|214.74|212.14|210.07|207.47|0
1643067300000|2022-01-24 23:35:00|212.62|210.02|209.69|207.09|212.62|210.02|209.17|206.57|0
1643067600000|2022-01-24 23:40:00|209.61|207.01|207.37|204.77|209.76|207.16|207.15|204.55|0
1643067900000|2022-01-24 23:45:00|207.3|204.7|207.15|204.55|207.82|205.22|206.04|203.44|0
1643068200000|2022-01-24 23:50:00|207.3|204.7|205.29|202.69|208.7|206.1|204.26|201.66|0
1643068500000|2022-01-24 23:55:00|205.22|202.62|203.89|201.29|206.62|204.02|203.52|200.92|0
1643068800000|2022-01-25 00:00:00|203.66|201.06|208.25|205.65|208.54|205.94|202.34|199.74|0
1643069100000|2022-01-25 00:05:00|208.84|206.24|213.04|210.44|213.19|210.59|208.84|206.24|0
1643069400000|2022-01-25 00:10:00|213.19|210.59|210.18|207.58|213.19|210.59|209.73|207.13|0
1643069700000|2022-01-25 00:15:00|210.11|207.51|209.13|206.53|210.63|208.03|207.49|204.89|0
1643070000000|2022-01-25 00:20:00|209.2|206.6|212.12|209.52|212.2|209.6|208.9|206.3|0
1643070300000|2022-01-25 00:25:00|212.35|209.75|212.2|209.6|214.08|211.48|211.07|208.47|0
1643070600000|2022-01-25 00:30:00|211.97|209.37|208.07|205.47|211.97|209.37|206.73|204.13|0
1643070900000|2022-01-25 00:35:00|208.22|205.62|212.11|209.51|212.71|210.11|208.22|205.62|0
1643071200000|2022-01-25 00:40:00|211.96|209.36|213.46|210.86|214.52|211.92|210|207.4|0
1643071500000|2022-01-25 00:45:00|213.39|210.79|215.89|213.29|215.89|213.29|213.31|210.71|0
1643071800000|2022-01-25 00:50:00|215.73|213.13|219.4|216.8|220.17|217.57|215.73|213.13|0
1643072100000|2022-01-25 00:55:00|219.17|216.57|224.9|222.3|225.68|223.08|219.17|216.57|0
1643072400000|2022-01-25 01:00:00|224.82|222.22|227.95|225.35|228.19|225.59|222.02|219.42|0
1643072700000|2022-01-25 01:05:00|227.64|225.04|227.95|225.35|227.95|225.35|223.41|220.81|0
1643073000000|2022-01-25 01:10:00|227.87|225.27|232.22|229.62|232.22|229.62|225.75|223.15|0
1643073300000|2022-01-25 01:15:00|231.9|229.3|227.15|224.55|231.9|229.3|224.96|222.36|0
1643073600000|2022-01-25 01:20:00|226.68|224.08|224.95|222.35|227.31|224.71|223.4|220.8|0
1643073900000|2022-01-25 01:25:00|225.11|222.51|222.61|220.01|225.89|223.29|220.76|218.16|0
1643074200000|2022-01-25 01:30:00|222.69|220.09|227.23|224.63|228.63|226.03|222.07|219.47|0
1643074500000|2022-01-25 01:35:00|227.85|225.25|230.5|227.9|230.82|228.22|227.85|225.25|0
1643074800000|2022-01-25 01:40:00|230.58|227.98|232.38|229.78|233.02|230.42|229.32|226.72|0
1643075100000|2022-01-25 01:45:00|232.3|229.7|226.25|223.65|233.63|231.03|226.25|223.65|0
1643075400000|2022-01-25 01:50:00|226.56|223.96|228.25|225.65|229.49|226.89|225.64|223.04|0
1643075700000|2022-01-25 01:55:00|228.4|225.8|228.09|225.49|231.98|229.38|227.4|224.8|0
1643076000000|2022-01-25 02:00:00|228.71|226.11|231.03|228.43|232.36|229.76|228.71|226.11|0
1643076300000|2022-01-25 02:05:00|230.88|228.28|233.06|230.46|233.21|230.61|230.41|227.81|0
1643076600000|2022-01-25 02:10:00|232.9|230.3|232.11|229.51|233.68|231.08|229.63|227.03|0
1643076900000|2022-01-25 02:15:00|232.04|229.44|233.99|231.39|234.46|231.86|230.87|228.27|0
1643077200000|2022-01-25 02:20:00|234.46|231.86|235.08|232.48|236.66|234.06|233.52|230.92|0
1643077500000|2022-01-25 02:25:00|235.17|232.57|233.82|231.22|235.24|232.64|232.57|229.97|0
1643077800000|2022-01-25 02:30:00|234.45|231.85|231|228.4|234.45|231.85|229.92|227.32|0
1643078100000|2022-01-25 02:35:00|231.16|228.56|233.81|231.21|233.81|231.21|230.54|227.94|0
1643078400000|2022-01-25 02:40:00|233.66|231.06|235.22|232.62|235.54|232.94|232.33|229.73|0
1643078700000|2022-01-25 02:45:00|235.38|232.78|232.24|229.64|235.54|232.94|232.24|229.64|0
1643079000000|2022-01-25 02:50:00|232.39|229.79|231.45|228.85|232.86|230.26|230.68|228.08|0
1643079300000|2022-01-25 02:55:00|231.61|229.01|228.5|225.9|233.17|230.57|227.73|225.13|0
1643079600000|2022-01-25 03:00:00|228.65|226.05|234.1|231.5|234.1|231.5|228.65|226.05|0
1643079900000|2022-01-25 03:05:00|233.56|230.96|235.12|232.52|235.13|232.53|233.24|230.64|0
1643080200000|2022-01-25 03:10:00|235.44|232.84|238.44|235.84|239.15|236.55|235.44|232.84|0
1643080500000|2022-01-25 03:15:00|237.88|235.28|237.08|234.48|239.78|237.18|236.3|233.7|0
1643080800000|2022-01-25 03:20:00|236.92|234.32|237.24|234.64|238.35|235.75|236.13|233.53|0
1643081100000|2022-01-25 03:25:00|237.55|234.95|237.16|234.56|238.5|235.9|237|234.4|0
1643081400000|2022-01-25 03:30:00|237.23|234.63|239.77|237.17|239.77|237.17|235.97|233.37|0
1643081700000|2022-01-25 03:35:00|239.61|237.01|237.54|234.94|239.77|237.17|237.46|234.86|0
1643082000000|2022-01-25 03:40:00|237.38|234.78|235.72|233.12|237.38|234.78|233.28|230.68|0
1643082300000|2022-01-25 03:45:00|236.19|233.59|239.43|236.83|239.75|237.15|236.11|233.51|0
1643082600000|2022-01-25 03:50:00|239.28|236.68|239.59|236.99|239.91|237.31|238.96|236.36|0
1643082900000|2022-01-25 03:55:00|239.43|236.83|239.27|236.67|240.15|237.55|239.11|236.51|0
1643083200000|2022-01-25 04:00:00|239.19|236.59|240.38|237.78|240.38|237.78|239.1|236.5|0
1643083500000|2022-01-25 04:05:00|240.22|237.62|237.28|234.68|240.69|238.09|236.8|234.2|0
1643083800000|2022-01-25 04:10:00|237.19|234.59|239.25|236.65|239.57|236.97|237.19|234.59|0
1643084100000|2022-01-25 04:15:00|239.41|236.81|238.22|235.62|239.57|236.97|236.55|233.95|0
1643084400000|2022-01-25 04:20:00|238.14|235.54|238.61|236.01|239.25|236.65|237.74|235.14|0
1643084700000|2022-01-25 04:25:00|238.77|236.17|238.76|236.16|238.77|236.17|237.97|235.37|0
1643085000000|2022-01-25 04:30:00|238.92|236.32|242.59|239.99|242.59|239.99|237.97|235.37|0
1643085300000|2022-01-25 04:35:00|243.15|240.55|244.19|241.59|244.68|242.08|242.11|239.51|0
1643085600000|2022-01-25 04:40:00|244.03|241.43|244.75|242.15|246.61|244.01|244.03|241.43|0
1643085900000|2022-01-25 04:45:00|244.83|242.23|244.34|241.74|245.64|243.04|243.54|240.94|0
1643086200000|2022-01-25 04:50:00|244.26|241.66|244.82|242.22|245.55|242.95|243.7|241.1|0
1643086500000|2022-01-25 04:55:00|244.9|242.3|243.21|240.61|244.9|242.3|242.73|240.13|0
1643086800000|2022-01-25 05:00:00|243.37|240.77|245.13|242.53|247.89|245.29|243.21|240.61|0
1643087100000|2022-01-25 05:05:00|245.22|242.62|241.91|239.31|245.62|243.02|240.72|238.12|0
1643087400000|2022-01-25 05:10:00|241.75|239.15|240.47|237.87|242.23|239.63|239.51|236.91|0
1643087700000|2022-01-25 05:15:00|240.79|238.19|241.26|238.66|242.71|240.11|240.47|237.87|0
1643088000000|2022-01-25 05:20:00|241.35|238.75|238.39|235.79|241.42|238.82|238.23|235.63|0
1643088300000|2022-01-25 05:25:00|238.55|235.95|239.98|237.38|239.98|237.38|237.44|234.84|0
1643088600000|2022-01-25 05:30:00|239.66|237.06|237.04|234.44|240.54|237.94|234.44|231.84|0
1643088900000|2022-01-25 05:35:00|237.27|234.67|236.79|234.19|237.75|235.15|236|233.4|0
1643089200000|2022-01-25 05:40:00|236.64|234.04|229.82|227.22|236.64|234.04|228.96|226.36|0
1643089500000|2022-01-25 05:45:00|229.58|226.98|232.06|229.46|232.06|229.46|229.58|226.98|0
1643089800000|2022-01-25 05:50:00|231.98|229.38|232.76|230.16|233.39|230.79|231.35|228.75|0
1643090100000|2022-01-25 05:55:00|232.92|230.32|233.15|230.55|233.63|231.03|231.35|228.75|0
1643090400000|2022-01-25 06:00:00|232.44|229.84|236.23|233.63|236.23|233.63|228.69|226.09|0
1643090700000|2022-01-25 06:05:00|235.52|232.92|234.48|231.88|236.31|233.71|232.59|229.99|0
1643091000000|2022-01-25 06:10:00|234.32|231.72|235.98|233.38|237.65|235.05|233.77|231.17|0
1643091300000|2022-01-25 06:15:00|236.46|233.86|232.19|229.59|237.17|234.57|231.57|228.97|0
1643091600000|2022-01-25 06:20:00|232.11|229.51|233.84|231.24|233.84|231.24|230.23|227.63|0
1643091900000|2022-01-25 06:25:00|233.36|230.76|235.02|232.42|235.57|232.97|232.97|230.37|0
1643092200000|2022-01-25 06:30:00|234.78|232.18|235.09|232.49|237.15|234.55|234.78|232.18|0
1643092500000|2022-01-25 06:35:00|234.93|232.33|233.59|230.99|235.49|232.89|232.41|229.81|0
1643092800000|2022-01-25 06:40:00|233.82|231.22|234.13|231.53|234.92|232.32|232.8|230.2|0
1643093100000|2022-01-25 06:45:00|233.9|231.3|230.2|227.6|235.08|232.48|229.58|226.98|0
1643093400000|2022-01-25 06:50:00|229.89|227.29|230.04|227.44|231.45|228.85|229.11|226.51|0
1643093700000|2022-01-25 06:55:00|230.12|227.52|232.63|230.03|233.49|230.89|229.89|227.29|0
1643094000000|2022-01-25 07:00:00|233.1|230.5|235.3|232.7|235.46|232.86|229.1|226.5|0
1643094300000|2022-01-25 07:05:00|234.9|232.3|241.03|238.43|241.91|239.31|234.9|232.3|0
1643094600000|2022-01-25 07:10:00|241.43|238.83|245.95|243.35|245.95|243.35|239.43|236.83|0
1643094900000|2022-01-25 07:15:00|245.3|242.7|246.19|243.59|249.53|246.93|243.6|241|0
1643095200000|2022-01-25 07:20:00|246.43|243.83|253.23|250.63|254.54|251.94|238.99|236.39|0
1643095500000|2022-01-25 07:25:00|253.07|250.47|248.83|246.23|253.07|250.47|248.19|245.59|0
1643095800000|2022-01-25 07:30:00|249.48|246.88|249.64|247.04|249.8|247.2|245.45|242.85|0
1643096100000|2022-01-25 07:35:00|249.48|246.88|245.12|242.52|249.48|246.88|244.16|241.56|0
1643096400000|2022-01-25 07:40:00|244.96|242.36|244.39|241.79|245.68|243.08|242.4|239.8|0
1643096700000|2022-01-25 07:45:00|244.31|241.71|241.59|238.99|244.95|242.35|241.43|238.83|0
1643097000000|2022-01-25 07:50:00|241.91|239.31|239.92|237.32|242.87|240.27|239.37|236.77|0
1643097300000|2022-01-25 07:55:00|239.84|237.24|238.41|235.81|242.22|239.62|238.41|235.81|0
1643097600000|2022-01-25 08:00:00|238.1|235.5|243.26|240.66|243.26|240.66|237.39|234.79|0
1643097900000|2022-01-25 08:05:00|243.19|241.19|245.43|243.43|248.66|246.66|241.28|239.28|0
1643098200000|2022-01-25 08:10:00|244.55|242.55|237.62|235.62|246.08|244.08|237.08|235.08|0
1643098500000|2022-01-25 08:15:00|237.31|235.31|239.03|237.03|241.27|239.27|233.03|231.03|0
1643098800000|2022-01-25 08:20:00|238.55|236.55|245.3|243.3|245.79|243.79|237.76|235.76|0
1643099100000|2022-01-25 08:25:00|244.65|242.65|250.52|248.52|251.51|249.51|244.01|242.01|0
1643099400000|2022-01-25 08:30:00|250.35|248.35|244.91|242.91|250.52|248.52|242.55|240.55|0
1643099700000|2022-01-25 08:35:00|245.23|243.23|241.56|239.56|246.12|244.12|240.45|238.45|0
1643100000000|2022-01-25 08:40:00|241.8|239.8|241.87|239.87|243.94|241.94|241.01|239.01|0
1643100300000|2022-01-25 08:45:00|242.03|240.03|241.39|239.39|244.74|242.74|240.92|238.92|0
1643100600000|2022-01-25 08:50:00|241.55|239.55|243.45|241.45|243.45|241.45|236.81|234.81|0
1643100900000|2022-01-25 08:55:00|242.98|240.98|246.25|244.25|246.65|244.65|241.86|239.86|0
1643101200000|2022-01-25 09:00:00|246.09|244.09|246.97|244.97|249.55|247.55|245.05|243.05|0
1643101500000|2022-01-25 09:05:00|247.13|245.13|243.28|241.28|248.42|246.42|243.28|241.28|0
1643101800000|2022-01-25 09:10:00|243.52|241.52|245.35|243.35|246.8|244.8|241.53|239.53|0
1643102100000|2022-01-25 09:15:00|245.67|243.67|242.95|240.95|246.08|244.08|240.65|238.65|0
1643102400000|2022-01-25 09:20:00|243.27|241.27|235.45|233.45|243.43|241.43|235.37|233.37|0
1643102700000|2022-01-25 09:25:00|235.37|233.37|231.32|229.32|236.47|234.47|230.71|228.71|0
1643103000000|2022-01-25 09:30:00|231.17|229.17|233.26|231.26|233.96|231.96|230.24|228.24|0
1643103300000|2022-01-25 09:35:00|233.18|231.18|231.47|229.47|233.8|231.8|231.16|229.16|0
1643103600000|2022-01-25 09:40:00|231.39|229.39|229.92|227.92|234.26|232.26|229.92|227.92|0
1643103900000|2022-01-25 09:45:00|228.69|226.69|227.08|225.08|229.07|227.07|225.63|223.63|0
1643104200000|2022-01-25 09:50:00|227.61|225.61|229.08|227.08|229.08|227.08|224.4|222.4|0
1643104500000|2022-01-25 09:55:00|229.01|227.01|225.14|223.14|229.08|227.08|221.11|219.11|0
1643104800000|2022-01-25 10:00:00|224.99|222.99|226.98|224.98|227.75|225.75|223.54|221.54|0
1643105100000|2022-01-25 10:05:00|227.13|225.13|224.37|222.37|228.52|226.52|221.93|219.93|0
1643105400000|2022-01-25 10:10:00|224.91|222.91|222.08|220.08|225.29|223.29|222.01|220.01|0
1643105700000|2022-01-25 10:15:00|221.78|219.78|220.26|218.26|223.07|221.07|219.58|217.58|0
1643106000000|2022-01-25 10:20:00|220.41|218.41|222.6|220.6|223.14|221.14|219.95|217.95|0
1643106300000|2022-01-25 10:25:00|222.91|220.91|223.21|221.21|224.2|222.2|221.76|219.76|0
1643106600000|2022-01-25 10:30:00|222.98|220.98|225.72|223.72|225.88|223.88|221.76|219.76|0
1643106900000|2022-01-25 10:35:00|225.57|223.57|230.35|228.35|231.44|229.44|225.11|223.11|0
1643107200000|2022-01-25 10:40:00|230.43|228.43|232.21|230.21|232.52|230.52|229.42|227.42|0
1643107500000|2022-01-25 10:45:00|232.68|230.68|236.76|234.76|236.76|234.76|231.59|229.59|0
1643107800000|2022-01-25 10:50:00|237.07|235.07|235.65|233.65|237.07|235.07|233.45|231.45|0
1643108100000|2022-01-25 10:55:00|235.73|233.73|235.02|233.02|238.02|236.02|233.92|231.92|0
1643108400000|2022-01-25 11:00:00|236.12|234.12|231.26|229.26|237.06|235.06|230.87|228.87|0
1643108700000|2022-01-25 11:05:00|231.49|229.49|230.47|228.47|233.6|231.6|230.16|228.16|0
1643109000000|2022-01-25 11:10:00|230.63|228.63|229.23|227.23|231.88|229.88|229.23|227.23|0
1643109300000|2022-01-25 11:15:00|229.38|227.38|232.96|230.96|233.27|231.27|227.53|225.53|0
1643109600000|2022-01-25 11:20:00|232.73|230.73|232.1|230.1|233.74|231.74|231.17|229.17|0
1643109900000|2022-01-25 11:25:00|231.86|229.86|234.3|232.3|234.69|232.69|230.08|228.08|0
1643110200000|2022-01-25 11:30:00|234.14|232.14|238.14|236.14|239.09|237.09|233.44|231.44|0
1643110500000|2022-01-25 11:35:00|238.46|236.46|238.33|236.33|238.46|236.46|233.75|231.75|0
1643110800000|2022-01-25 11:40:00|238.17|236.17|243.73|241.73|245.01|243.01|237.3|235.3|0
1643111100000|2022-01-25 11:45:00|244.37|242.37|244.33|242.33|245.05|243.05|242.38|240.38|0
1643111400000|2022-01-25 11:50:00|244.09|242.09|244.4|242.4|245.04|243.04|243.13|241.13|0
1643111700000|2022-01-25 11:55:00|244.56|242.56|243.6|241.6|246|244|240.34|238.34|0
1643112000000|2022-01-25 12:00:00|243.68|241.68|247.93|245.93|247.93|245.93|242.8|240.8|0
1643112300000|2022-01-25 12:05:00|247.69|245.69|244.39|242.39|248.41|246.41|244.23|242.23|0
1643112600000|2022-01-25 12:10:00|244.63|242.63|242.39|240.39|244.71|242.71|240.41|238.41|0
1643112900000|2022-01-25 12:15:00|242.63|240.63|241.35|239.35|243.74|241.74|241.35|239.35|0
1643113200000|2022-01-25 12:20:00|241.51|239.51|246.94|244.94|246.94|244.94|240.24|238.24|0
1643113500000|2022-01-25 12:25:00|246.7|244.7|243.09|241.09|246.7|244.7|243.09|241.09|0
1643113800000|2022-01-25 12:30:00|243.41|241.41|246.69|244.69|248.06|246.06|243.41|241.41|0
1643114100000|2022-01-25 12:35:00|246.53|244.53|247.09|245.09|248.06|246.06|244.77|242.77|0
1643114400000|2022-01-25 12:40:00|247.66|245.66|246.28|244.28|251.05|249.05|246.28|244.28|0
1643114700000|2022-01-25 12:45:00|245.88|243.88|245.63|243.63|248.37|246.37|245.15|243.15|0
1643115000000|2022-01-25 12:50:00|245.79|243.79|245.63|243.63|246.43|244.43|244.51|242.51|0
1643115300000|2022-01-25 12:55:00|245.47|243.47|247.88|245.88|248.68|246.68|245.15|243.15|0
1643115600000|2022-01-25 13:00:00|247.55|245.55|251.76|249.76|251.76|249.76|246.43|244.43|0
1643115900000|2022-01-25 13:05:00|250.95|248.95|262.31|260.31|262.31|260.31|249.89|247.89|0
1643116200000|2022-01-25 13:10:00|263.14|261.14|256.28|254.28|263.14|261.14|256.28|254.28|0
1643116500000|2022-01-25 13:15:00|256.45|254.45|250.6|248.6|256.45|254.45|250.44|248.44|0
1643116800000|2022-01-25 13:20:00|251.4|249.4|251.11|249.11|254.35|252.35|250.43|248.43|0
1643117100000|2022-01-25 13:25:00|251.27|249.27|258.08|256.08|258.08|256.08|250.62|248.62|0
1643117400000|2022-01-25 13:30:00|258.41|256.41|254.14|252.14|259.06|257.06|253.65|251.65|0
1643117700000|2022-01-25 13:35:00|254.46|252.46|252.18|250.18|254.46|252.46|250.4|248.4|0
1643118000000|2022-01-25 13:40:00|252.02|250.02|250.23|248.23|253.81|251.81|249.42|247.42|0
1643118300000|2022-01-25 13:45:00|250.39|248.39|251.68|249.68|252.5|250.5|249.42|247.42|0
1643118600000|2022-01-25 13:50:00|251.52|249.52|249.67|247.67|253.96|251.96|248.54|246.54|0
1643118900000|2022-01-25 13:55:00|249.34|247.34|247.4|245.4|250.97|248.97|246.11|244.11|0
1643119200000|2022-01-25 14:00:00|247.88|245.88|247.39|245.39|251.13|249.13|247.07|245.07|0
1643119500000|2022-01-25 14:05:00|247.23|245.23|247.39|245.39|249.74|247.74|246.1|244.1|0
1643119800000|2022-01-25 14:10:00|247.06|245.06|249.65|247.65|250.79|248.79|246.9|244.9|0
1643120100000|2022-01-25 14:15:00|249.49|247.49|246.09|244.09|250.46|248.46|245.76|243.76|0
1643120400000|2022-01-25 14:20:00|245.93|243.93|246.89|244.89|248.51|246.51|245.28|243.28|0
1643120700000|2022-01-25 14:25:00|246.73|244.73|248.66|246.66|248.75|246.75|245.6|243.6|0
1643121000000|2022-01-25 14:30:00|249.47|247.47|247.77|245.77|254|252|244.13|242.13|0
1643121300000|2022-01-25 14:35:00|250.05|248.05|243.92|241.92|252.35|250.35|235.84|233.84|0
1643121600000|2022-01-25 14:40:00|244.01|242.01|253.95|251.95|254.53|252.53|238.41|236.41|0
1643121900000|2022-01-25 14:45:00|253.78|251.78|271.64|269.64|272.4|270.4|252.95|250.95|0
1643122200000|2022-01-25 14:50:00|270.96|268.96|281.26|279.26|281.26|279.26|267.83|265.83|0
1643122500000|2022-01-25 14:55:00|282.29|280.29|278.59|276.59|282.29|280.29|274.74|272.74|0
1643122800000|2022-01-25 15:00:00|278.07|276.07|289.77|287.77|291.34|289.34|272.87|270.87|0
1643123100000|2022-01-25 15:05:00|289.51|287.51|282.5|280.5|293.09|291.09|281.99|279.99|0
1643123400000|2022-01-25 15:10:00|284.92|282.92|275.48|273.48|289.09|287.09|274.8|272.8|0
1643123700000|2022-01-25 15:15:00|274.8|272.8|270.77|268.77|277.87|275.87|267.9|265.9|0
1643124000000|2022-01-25 15:20:00|270.94|268.94|271.96|269.96|276.41|274.41|269.75|267.75|0
1643124300000|2022-01-25 15:25:00|272.98|270.98|252.42|250.42|274.69|272.69|251.93|249.93|0
1643124600000|2022-01-25 15:30:00|251.76|249.76|254.25|252.25|255.85|253.85|251.1|249.1|0
1643124900000|2022-01-25 15:35:00|253.67|251.67|259.06|257.06|266.37|264.37|248.39|246.39|0
1643125200000|2022-01-25 15:40:00|259.72|257.72|250.78|248.78|261.4|259.4|250.78|248.78|0
1643125500000|2022-01-25 15:45:00|248.5|246.5|240.36|238.36|251.66|249.66|239.72|237.72|0
1643125800000|2022-01-25 15:50:00|240.85|238.85|252.1|250.1|252.93|250.93|240.85|238.85|0
1643126100000|2022-01-25 15:55:00|251.6|249.6|258.8|256.8|260.22|258.22|249.62|247.62|0
1643126400000|2022-01-25 16:00:00|258.63|256.63|257.89|255.89|264.18|262.18|257.72|255.72|0
1643126700000|2022-01-25 16:05:00|258.39|256.39|264.42|262.42|268.32|266.32|254.57|252.57|0
1643127000000|2022-01-25 16:10:00|264.25|262.25|267.72|265.72|269.17|267.17|260.05|258.05|0
1643127300000|2022-01-25 16:15:00|268.65|266.65|255.72|253.72|270.02|268.02|255.06|253.06|0
1643127600000|2022-01-25 16:20:00|255.88|253.88|249.32|247.32|256.71|254.71|247|245|0
1643127900000|2022-01-25 16:25:00|249.07|247.07|249.91|247.91|254.59|252.59|245.45|243.45|0
1643128200000|2022-01-25 16:30:00|250.33|248.33|258.49|256.49|258.49|256.49|249.91|247.91|0
1643128500000|2022-01-25 16:35:00|258.83|256.83|268.72|266.72|272.34|270.34|257.31|255.31|0
1643128800000|2022-01-25 16:40:00|269.23|267.23|265.47|263.47|271.65|269.65|264.61|262.61|0
1643129100000|2022-01-25 16:45:00|265.81|263.81|260.71|258.71|266.66|264.66|260.38|258.38|0
1643129400000|2022-01-25 16:50:00|261.05|259.05|253.73|251.73|262.91|260.91|253.23|251.23|0
1643129700000|2022-01-25 16:55:00|254.07|252.07|266.98|264.98|267.5|265.5|253.9|251.9|0
1643130000000|2022-01-25 17:00:00|266.81|264.81|259.79|257.79|268.71|266.71|259.79|257.79|0
1643130300000|2022-01-25 17:05:00|259.11|257.11|254.56|252.56|259.11|257.11|250.97|248.97|0
1643130600000|2022-01-25 17:10:00|254.22|252.22|253.38|251.38|258.26|256.26|252.8|250.8|0
1643130900000|2022-01-25 17:15:00|253.55|251.55|255.89|253.89|263.02|261.02|249.05|247.05|0
1643131200000|2022-01-25 17:20:00|257.07|255.07|250.37|248.37|257.24|255.24|247.31|245.31|0
1643131500000|2022-01-25 17:25:00|250.2|248.2|249.46|247.46|251.53|249.53|246.4|244.4|0
1643131800000|2022-01-25 17:30:00|249.7|247.7|257.9|255.9|259.34|257.34|249.7|247.7|0
1643132100000|2022-01-25 17:35:00|257.98|255.98|256.13|254.13|258.32|256.32|254.62|252.62|0
1643132400000|2022-01-25 17:40:00|256.3|254.3|255.12|253.12|262.47|260.47|255.12|253.12|0
1643132700000|2022-01-25 17:45:00|254.61|252.61|261.69|259.69|263.57|261.57|253.2|251.2|0
1643133000000|2022-01-25 17:50:00|261.86|259.86|260.67|258.67|264.59|262.59|258.81|256.81|0
1643133300000|2022-01-25 17:55:00|260.93|258.93|255.27|253.27|265.62|263.62|255.27|253.27|0
1643133600000|2022-01-25 18:00:00|255.77|253.77|260.32|258.32|263.22|261.22|255.77|253.77|0
1643133900000|2022-01-25 18:05:00|260.41|258.41|260.15|258.15|264.41|262.41|257.87|255.87|0
1643134200000|2022-01-25 18:10:00|259.47|257.47|254.58|252.58|260.66|258.66|253.24|251.24|0
1643134500000|2022-01-25 18:15:00|254.08|252.08|251.06|249.06|256.44|254.44|249.98|247.98|0
1643134800000|2022-01-25 18:20:00|250.89|248.89|250.63|248.63|252.73|250.73|249.71|247.71|0
1643135100000|2022-01-25 18:25:00|252.06|250.06|237.37|235.37|252.56|250.56|236.55|234.55|0
1643135400000|2022-01-25 18:30:00|238.03|236.03|232.07|230.07|239.67|237.67|230.6|228.6|0
1643135700000|2022-01-25 18:35:00|231.41|229.41|231.57|229.57|236.16|234.16|229.95|227.95|0
1643136000000|2022-01-25 18:40:00|230.11|228.11|231.24|229.24|234.35|232.35|229.62|227.62|0
1643136300000|2022-01-25 18:45:00|231.17|229.17|224.94|222.94|233.2|231.2|223.98|221.98|0
1643136600000|2022-01-25 18:50:00|225.1|223.1|221.41|219.41|226.52|224.52|220.76|218.76|0
1643136900000|2022-01-25 18:55:00|221.57|219.57|219.51|217.51|224.9|222.9|219.2|217.2|0
1643137200000|2022-01-25 19:00:00|219.2|217.2|224.26|222.26|225.85|223.85|218.89|216.89|0
1643137500000|2022-01-25 19:05:00|224.89|222.89|225.53|223.53|227.77|225.77|223.14|221.14|0
1643137800000|2022-01-25 19:10:00|225.37|223.37|215.9|213.9|225.69|223.69|214.9|212.9|0
1643138100000|2022-01-25 19:15:00|215.59|213.59|213.19|211.19|216.53|214.53|212.95|210.95|0
1643138400000|2022-01-25 19:20:00|213.42|211.42|212.99|210.99|214.83|212.83|210.64|208.64|0
1643138700000|2022-01-25 19:25:00|213.61|211.61|212.99|210.99|216.55|214.55|212.07|210.07|0
1643139000000|2022-01-25 19:30:00|213.22|211.22|220.3|218.3|220.45|218.45|212.06|210.06|0
1643139300000|2022-01-25 19:35:00|220.14|218.14|216.55|214.55|220.14|218.14|215.76|213.76|0
1643139600000|2022-01-25 19:40:00|215.62|213.62|208.59|206.59|215.62|213.62|208.29|206.29|0
1643139900000|2022-01-25 19:45:00|208.74|206.74|208.89|206.89|209.34|207.34|205.73|203.73|0
1643140200000|2022-01-25 19:50:00|208.28|206.28|205.12|203.12|209.65|207.65|204|202|0
1643140500000|2022-01-25 19:55:00|204.67|202.67|201.03|199.03|206.32|204.32|200.22|198.22|0
1643140800000|2022-01-25 20:00:00|201.4|199.4|207.95|205.95|209.24|207.24|200.8|198.8|0
1643141100000|2022-01-25 20:05:00|207.88|205.88|214.56|212.56|215.64|213.64|207.87|205.87|0
1643141400000|2022-01-25 20:10:00|214.41|212.41|217.82|215.82|219.05|217.05|214.41|212.41|0
1643141700000|2022-01-25 20:15:00|217.51|215.51|210.19|208.19|217.51|215.51|209.59|207.59|0
1643142000000|2022-01-25 20:20:00|210.34|208.34|219.89|217.89|220.12|218.12|209.89|207.89|0
1643142300000|2022-01-25 20:25:00|219.81|217.81|228.83|226.83|230.02|228.02|219.81|217.81|0
1643142600000|2022-01-25 20:30:00|227.48|225.48|230.28|228.28|232.52|230.52|223.64|221.64|0
1643142900000|2022-01-25 20:35:00|230.36|228.36|224.58|222.58|235.09|233.09|223.01|221.01|0
1643143200000|2022-01-25 20:40:00|224.42|222.42|225.36|223.36|226.78|224.78|219.11|217.11|0
1643143500000|2022-01-25 20:45:00|225.83|223.83|228.04|226.04|230.11|228.11|220.81|218.81|0
1643143800000|2022-01-25 20:50:00|230.67|228.67|237.51|235.51|239.95|237.95|230.43|228.43|0
1643144100000|2022-01-25 20:55:00|237.83|235.83|233.09|231.09|239.3|237.3|230.02|228.02|0
1643144400000|2022-01-25 21:00:00|231.31|229.31|235.93|233.93|239.29|237.29|227.62|225.62|0
1643144700000|2022-01-25 21:05:00|235.85|233.85|243.58|241.58|244.58|242.58|235.52|233.52|0
1643145000000|2022-01-25 21:10:00|243.75|241.75|242.58|240.58|244.08|242.08|239.11|237.11|0
1643145300000|2022-01-25 21:15:00|241.56|238.96|246.2|243.6|246.54|243.94|241.22|238.62|0
1643145600000|2022-01-25 21:20:00|245.96|243.36|248.13|245.53|249.39|246.79|245.96|243.36|0
1643145900000|2022-01-25 21:25:00|248.04|245.44|249.13|246.53|250.99|248.39|247.79|245.19|0
1643146200000|2022-01-25 21:30:00|249.89|247.29|254.8|252.2|255.99|253.39|248.71|246.11|0
1643146500000|2022-01-25 21:35:00|254.88|252.28|253.09|250.49|255.14|252.54|252.24|249.64|0
1643146800000|2022-01-25 21:40:00|252.92|250.32|254.79|252.19|254.96|252.36|252.58|249.98|0
1643147100000|2022-01-25 21:45:00|254.62|252.02|260.44|257.84|261.48|258.88|253.26|250.66|0
1643147400000|2022-01-25 21:50:00|260.01|257.41|262.51|259.91|267.56|264.96|260.01|257.41|0
1643147700000|2022-01-25 21:55:00|262.34|259.74|261.73|259.13|264.76|262.16|259.57|256.97|0
1643148000000|2022-01-25 22:00:00|261.81|259.21|263.09|260.49|263.19|260.59|261.81|259.21|0
1643148300000|2022-01-25 22:05:00|262.92|260.32|262.63|260.03|263.04|260.44|262.39|259.79|0
1643148600000|2022-01-25 22:10:00|262.74|260.14|262.08|259.48|262.74|260.14|261.66|259.06|0
1643148900000|2022-01-25 22:15:00|262.06|259.46|262.91|260.31|262.91|260.31|261.85|259.25|0
1643149200000|2022-01-25 22:20:00|262.73|260.13|262.23|259.63|263.28|260.68|262.23|259.63|0
1643149500000|2022-01-25 22:25:00|262.25|259.65|262.24|259.64|262.28|259.68|262|259.4|0
1643149800000|2022-01-25 22:30:00|262.35|259.75|260.46|257.86|262.38|259.78|260.46|257.86|0
1643150100000|2022-01-25 22:35:00|260.38|257.78|259.84|257.24|260.38|257.78|259.56|256.96|0
1643150400000|2022-01-25 22:40:00|259.91|257.31|259.53|256.93|259.91|257.31|259.08|256.48|0
1643150700000|2022-01-25 22:45:00|259.46|256.86|259.67|257.07|260.03|257.43|259.23|256.63|0
1643151000000|2022-01-25 22:50:00|259.66|257.06|259.63|257.03|259.71|257.11|259.56|256.96|0
1643151300000|2022-01-25 22:55:00|259.66|257.06|258.81|256.21|259.66|257.06|258.81|256.21|0
1643151600000|2022-01-25 23:00:00|258.92|256.32|250.48|247.88|258.92|256.32|249.73|247.13|0
1643151900000|2022-01-25 23:05:00|249.97|247.37|242.45|239.85|251.49|248.89|241.79|239.19|0
1643152200000|2022-01-25 23:10:00|242.87|240.27|236.52|233.92|243.28|240.68|235.54|232.94|0
1643152500000|2022-01-25 23:15:00|236.69|234.09|234.72|232.12|239.56|236.96|233.91|231.31|0
1643152800000|2022-01-25 23:20:00|235.05|232.45|234.48|231.88|236.44|233.84|234.4|231.8|0
1643153100000|2022-01-25 23:25:00|234.72|232.12|231.64|229.04|238.31|235.71|231.31|228.71|0
1643153400000|2022-01-25 23:30:00|231.8|229.2|232.28|229.68|233.25|230.65|227.94|225.34|0
1643153700000|2022-01-25 23:35:00|231.79|229.19|231.95|229.35|233.01|230.41|230.99|228.39|0
1643154000000|2022-01-25 23:40:00|232.11|229.51|225.86|223.26|232.2|229.6|224.43|221.83|0
1643154300000|2022-01-25 23:45:00|226.02|223.42|222.05|219.45|226.02|223.42|219.54|216.94|0
1643154600000|2022-01-25 23:50:00|221.9|219.3|225.34|222.74|225.5|222.9|221.27|218.67|0
1643154900000|2022-01-25 23:55:00|225.18|222.58|228.66|226.06|229.87|227.27|224.95|222.35|0
1643155200000|2022-01-26 00:00:00|228.51|225.91|233.79|231.19|234.44|231.84|227.87|225.27|0
1643155500000|2022-01-26 00:05:00|233.88|231.28|232.58|229.98|234.68|232.08|231.7|229.1|0
1643155800000|2022-01-26 00:10:00|232.66|230.06|229.93|227.33|233.3|230.7|227.94|225.34|0
1643156100000|2022-01-26 00:15:00|229.77|227.17|237.18|234.58|237.18|234.58|228.65|226.05|0
1643156400000|2022-01-26 00:20:00|237.51|234.91|237.34|234.74|239.47|236.87|236.62|234.02|0
1643156700000|2022-01-26 00:25:00|236.85|234.25|239.3|236.7|239.3|236.7|233.61|231.01|0
1643157000000|2022-01-26 00:30:00|239.05|236.45|233.44|230.84|242.17|239.57|233.28|230.68|0
1643157300000|2022-01-26 00:35:00|233.69|231.09|232.63|230.03|235.87|233.27|231.19|228.59|0
1643157600000|2022-01-26 00:40:00|232.47|229.87|236.67|234.07|237.57|234.97|232.47|229.87|0
1643157900000|2022-01-26 00:45:00|236.18|233.58|235.13|232.53|237.16|234.56|233.91|231.31|0
1643158200000|2022-01-26 00:50:00|235.29|232.69|237.8|235.2|237.8|235.2|234.32|231.72|0
1643158500000|2022-01-26 00:55:00|238.13|235.53|238.12|235.52|239.52|236.92|235.52|232.92|0
1643158800000|2022-01-26 01:00:00|238.45|235.85|236.98|234.38|240.17|237.57|236.74|234.14|0
1643159100000|2022-01-26 01:05:00|236.65|234.05|234.79|232.19|236.65|234.05|233.25|230.65|0
1643159400000|2022-01-26 01:10:00|235.03|232.43|239.91|237.31|240.57|237.97|234.14|231.54|0
1643159700000|2022-01-26 01:15:00|240|237.4|238.11|235.51|240.57|237.97|236.32|233.72|0
1643160000000|2022-01-26 01:20:00|238.27|235.67|234.29|231.69|238.27|235.67|233.72|231.12|0
1643160300000|2022-01-26 01:25:00|234.53|231.93|233.8|231.2|235.26|232.66|233.4|230.8|0
1643160600000|2022-01-26 01:30:00|233.64|231.04|235.09|232.49|237.12|234.52|233.55|230.95|0
1643160900000|2022-01-26 01:35:00|234.93|232.33|233.22|230.62|238.26|235.66|232.42|229.82|0
1643161200000|2022-01-26 01:40:00|233.06|230.46|235.48|232.88|235.97|233.37|232.42|229.82|0
1643161500000|2022-01-26 01:45:00|235|232.4|232.89|230.29|235.4|232.8|232.09|229.49|0
1643161800000|2022-01-26 01:50:00|233.05|230.45|233.94|231.34|234.66|232.06|232.09|229.49|0
1643162100000|2022-01-26 01:55:00|233.85|231.25|230.24|227.64|233.94|231.34|228.72|226.12|0
1643162400000|2022-01-26 02:00:00|230.15|227.55|229.83|227.23|230.79|228.19|228.39|225.79|0
1643162700000|2022-01-26 02:05:00|229.59|226.99|228.55|225.95|229.83|227.23|227.52|224.92|0
1643163000000|2022-01-26 02:10:00|229.03|226.43|228.31|225.71|229.11|226.51|227.43|224.83|0
1643163300000|2022-01-26 02:15:00|228.15|225.55|228.14|225.54|229.66|227.06|227.75|225.15|0
1643163600000|2022-01-26 02:20:00|228.06|225.46|226.94|224.34|228.7|226.1|225.6|223|0
1643163900000|2022-01-26 02:25:00|227.03|224.43|227.57|224.97|228.46|225.86|227.03|224.43|0
1643164200000|2022-01-26 02:30:00|227.66|225.06|228.13|225.53|228.53|225.93|226.7|224.1|0
1643164500000|2022-01-26 02:35:00|228.05|225.45|229.48|226.88|229.56|226.96|228.05|225.45|0
1643164800000|2022-01-26 02:40:00|229.4|226.8|230.75|228.15|230.91|228.31|229.08|226.48|0
1643165100000|2022-01-26 02:45:00|230.84|228.24|229.95|227.35|230.91|228.31|229.79|227.19|0
1643165400000|2022-01-26 02:50:00|229.79|227.19|229.94|227.34|230.51|227.91|229.78|227.18|0
1643165700000|2022-01-26 02:55:00|230.03|227.43|232.18|229.58|232.83|230.23|229.78|227.18|0
1643166000000|2022-01-26 03:00:00|232.51|229.91|230.09|227.49|232.51|229.91|229.94|227.34|0
1643166300000|2022-01-26 03:05:00|229.93|227.33|227.86|225.26|230.18|227.58|226.27|223.67|0
1643166600000|2022-01-26 03:10:00|228.02|225.42|228.89|226.29|228.97|226.37|227.3|224.7|0
1643166900000|2022-01-26 03:15:00|228.81|226.21|227.85|225.25|229.6|227|227.53|224.93|0
1643167200000|2022-01-26 03:20:00|227.53|224.93|227.13|224.53|228.41|225.81|226.66|224.06|0
1643167500000|2022-01-26 03:25:00|227.29|224.69|228.72|226.12|229.27|226.67|226.97|224.37|0
1643167800000|2022-01-26 03:30:00|228.79|226.19|225.14|222.54|228.95|226.35|224.98|222.38|0
1643168100000|2022-01-26 03:35:00|224.98|222.38|226.4|223.8|226.4|223.8|224.66|222.06|0
1643168400000|2022-01-26 03:40:00|226.24|223.64|225.45|222.85|226.56|223.96|225.45|222.85|0
1643168700000|2022-01-26 03:45:00|225.29|222.69|224.49|221.89|226.08|223.48|224.02|221.42|0
1643169000000|2022-01-26 03:50:00|224.42|221.82|224.8|222.2|225.28|222.68|222.76|220.16|0
1643169300000|2022-01-26 03:55:00|224.65|222.05|224.64|222.04|224.96|222.36|224.01|221.41|0
1643169600000|2022-01-26 04:00:00|224.48|221.88|227.25|224.65|227.25|224.65|223.38|220.78|0
1643169900000|2022-01-26 04:05:00|227.01|224.41|226.53|223.93|227.97|225.37|226.21|223.61|0
1643170200000|2022-01-26 04:10:00|226.77|224.17|225.26|222.66|226.85|224.25|225.26|222.66|0
1643170500000|2022-01-26 04:15:00|225.42|222.82|225.73|223.13|226.52|223.92|225.26|222.66|0
1643170800000|2022-01-26 04:20:00|225.89|223.29|225.88|223.28|226.44|223.84|225.41|222.81|0
1643171100000|2022-01-26 04:25:00|225.97|223.37|225.49|222.89|227.31|224.71|225.25|222.65|0
1643171400000|2022-01-26 04:30:00|225.4|222.8|225.56|222.96|226.28|223.68|225.17|222.57|0
1643171700000|2022-01-26 04:35:00|225.48|222.88|226.35|223.75|227.3|224.7|225.48|222.88|0
1643172000000|2022-01-26 04:40:00|226.11|223.51|226.74|224.14|227.45|224.85|225.71|223.11|0
1643172300000|2022-01-26 04:45:00|226.82|224.22|226.26|223.66|227.45|224.85|225.86|223.26|0
1643172600000|2022-01-26 04:50:00|226.34|223.74|226.41|223.81|226.73|224.13|226.17|223.57|0
1643172900000|2022-01-26 04:55:00|226.49|223.89|224.99|222.39|227.05|224.45|224.75|222.15|0
1643173200000|2022-01-26 05:00:00|225.06|222.46|225.69|223.09|226.33|223.73|224.74|222.14|0
1643173500000|2022-01-26 05:05:00|225.85|223.25|227.04|224.44|228.07|225.47|225.37|222.77|0
1643173800000|2022-01-26 05:10:00|226.88|224.28|229.34|226.74|229.5|226.9|226.88|224.28|0
1643174100000|2022-01-26 05:15:00|229.5|226.9|230.93|228.33|231.26|228.66|228.78|226.18|0
1643174400000|2022-01-26 05:20:00|231.09|228.49|231.89|229.29|232.22|229.62|230.77|228.17|0
1643174700000|2022-01-26 05:25:00|231.73|229.13|228.61|226.01|231.73|229.13|228.53|225.93|0
1643175000000|2022-01-26 05:30:00|228.53|225.93|229|226.4|229.4|226.8|227.57|224.97|0
1643175300000|2022-01-26 05:35:00|228.6|226|228.36|225.76|228.6|226|227.56|224.96|0
1643175600000|2022-01-26 05:40:00|228.2|225.6|228.51|225.91|228.99|226.39|227.88|225.28|0
1643175900000|2022-01-26 05:45:00|228.35|225.75|227.39|224.79|229.39|226.79|227.23|224.63|0
1643176200000|2022-01-26 05:50:00|227.32|224.72|226.44|223.84|227.79|225.19|226.44|223.84|0
1643176500000|2022-01-26 05:55:00|226.36|223.76|226.99|224.39|227.23|224.63|225.64|223.04|0
1643176800000|2022-01-26 06:00:00|227.38|224.78|225.08|222.48|228.18|225.58|225.08|222.48|0
1643177100000|2022-01-26 06:05:00|225.48|222.88|226.35|223.75|226.74|224.14|224.69|222.09|0
1643177400000|2022-01-26 06:10:00|226.1|223.5|227.53|224.93|227.69|225.09|225.94|223.34|0
1643177700000|2022-01-26 06:15:00|227.37|224.77|226.41|223.81|227.77|225.17|226.18|223.58|0
1643178000000|2022-01-26 06:20:00|226.34|223.74|225.86|223.26|226.34|223.74|225.07|222.47|0
1643178300000|2022-01-26 06:25:00|225.77|223.17|224.86|222.26|226.56|223.96|224.7|222.1|0
1643178600000|2022-01-26 06:30:00|224.7|222.1|226.53|223.93|227.24|224.64|224.38|221.78|0
1643178900000|2022-01-26 06:35:00|226.37|223.77|224.53|221.93|226.6|224|224.53|221.93|0
1643179200000|2022-01-26 06:40:00|224.45|221.85|225.24|222.64|225.64|223.04|224.45|221.85|0
1643179500000|2022-01-26 06:45:00|225.16|222.56|225.4|222.8|226.36|223.76|225.16|222.56|0
1643179800000|2022-01-26 06:50:00|225.48|222.88|228.27|225.67|228.27|225.67|225.32|222.72|0
1643180100000|2022-01-26 06:55:00|227.71|225.11|228.02|225.42|229.31|226.71|227.31|224.71|0
1643180400000|2022-01-26 07:00:00|227.22|224.62|230.1|227.5|230.59|227.99|225.94|223.34|0
1643180700000|2022-01-26 07:05:00|230.03|227.43|229.86|227.26|231.39|228.79|229.62|227.02|0
1643181000000|2022-01-26 07:10:00|229.78|227.18|231.55|228.95|233.33|230.73|228.97|226.37|0
1643181300000|2022-01-26 07:15:00|231.63|229.03|234.63|232.03|234.63|232.03|231.63|229.03|0
1643181600000|2022-01-26 07:20:00|234.46|231.86|233.73|231.13|234.46|231.86|232.6|230|0
1643181900000|2022-01-26 07:25:00|233.48|230.88|232.02|229.42|234.3|231.7|232.02|229.42|0
1643182200000|2022-01-26 07:30:00|231.78|229.18|229.36|226.76|232.18|229.58|228.79|226.19|0
1643182500000|2022-01-26 07:35:00|229.43|226.83|226.79|224.19|229.43|226.83|226.71|224.11|0
1643182800000|2022-01-26 07:40:00|226.87|224.27|226.54|223.94|227.91|225.31|226.38|223.78|0
1643183100000|2022-01-26 07:45:00|226.62|224.02|227.58|224.98|228.14|225.54|226.06|223.46|0
1643183400000|2022-01-26 07:50:00|227.18|224.58|224.62|222.02|227.5|224.9|224.55|221.95|0
1643183700000|2022-01-26 07:55:00|224.46|221.86|226.85|224.25|227.49|224.89|224.46|221.86|0
1643184000000|2022-01-26 08:00:00|226.77|224.17|220.82|218.22|227.01|224.41|220.82|218.22|0
1643184300000|2022-01-26 08:05:00|220.99|218.99|217.32|215.32|220.99|218.99|215.77|213.77|0
1643184600000|2022-01-26 08:10:00|216.08|214.08|214.05|212.05|216.23|214.23|213.13|211.13|0
1643184900000|2022-01-26 08:15:00|214.52|212.52|213.9|211.9|214.67|212.67|213.05|211.05|0
1643185200000|2022-01-26 08:20:00|213.98|211.98|211.58|209.58|213.98|211.98|209.44|207.44|0
1643185500000|2022-01-26 08:25:00|211.42|209.42|209.73|207.73|211.58|209.58|208.21|206.21|0
1643185800000|2022-01-26 08:30:00|209.58|207.58|209.58|207.58|209.73|207.73|206.99|204.99|0
1643186100000|2022-01-26 08:35:00|209.27|207.27|204.18|202.18|209.73|207.73|203.57|201.57|0
1643186400000|2022-01-26 08:40:00|204.03|202.03|204.93|202.93|205.39|203.39|202.81|200.81|0
1643186700000|2022-01-26 08:45:00|204.48|202.48|205.38|203.38|208.07|206.07|204.33|202.33|0
1643187000000|2022-01-26 08:50:00|205.54|203.54|206.83|204.83|207.98|205.98|205.08|203.08|0
1643187300000|2022-01-26 08:55:00|207.06|205.06|207.75|205.75|208.83|206.83|206.9|204.9|0
1643187600000|2022-01-26 09:00:00|208.05|206.05|204.61|202.61|208.9|206.9|201.89|199.89|0
1643187900000|2022-01-26 09:05:00|204.84|202.84|200.98|198.98|205.45|203.45|200.98|198.98|0
1643188200000|2022-01-26 09:10:00|201.28|199.28|200.3|198.3|201.43|199.43|198.73|196.73|0
1643188500000|2022-01-26 09:15:00|200|198|199.53|197.53|203.62|201.62|198.41|196.41|0
1643188800000|2022-01-26 09:20:00|199.61|197.61|196.56|194.56|201.78|199.78|196.56|194.56|0
1643189100000|2022-01-26 09:25:00|196.41|194.41|198.93|196.93|199.08|197.08|195.82|193.82|0
1643189400000|2022-01-26 09:30:00|198.78|196.78|199.09|197.09|200.22|198.22|196.26|194.26|0
1643189700000|2022-01-26 09:35:00|199.02|197.02|195.24|193.24|200.14|198.14|194.36|192.36|0
1643190000000|2022-01-26 09:40:00|195.1|193.1|193.48|191.48|196.27|194.27|193.41|191.41|0
1643190300000|2022-01-26 09:45:00|193.26|191.26|195.46|193.46|195.68|193.68|192.75|190.75|0
1643190600000|2022-01-26 09:50:00|195.38|193.38|196.85|194.85|197|195|194.79|192.79|0
1643190900000|2022-01-26 09:55:00|196.93|194.93|198.03|196.03|199.3|197.3|196.55|194.55|0
1643191200000|2022-01-26 10:00:00|198.11|196.11|200.41|198.41|203.04|201.04|198.11|196.11|0
1643191500000|2022-01-26 10:05:00|200.56|198.56|202.22|200.22|202.67|200.67|200.04|198.04|0
1643191800000|2022-01-26 10:10:00|202.07|200.07|199.97|197.97|202.15|200.15|199.23|197.23|0
1643192100000|2022-01-26 10:15:00|199.82|197.82|200.71|198.71|200.72|198.72|198.48|196.48|0
1643192400000|2022-01-26 10:20:00|200.56|198.56|198.62|196.62|201.31|199.31|197|195|0
1643192700000|2022-01-26 10:25:00|198.77|196.77|199.06|197.06|200.26|198.26|198.77|196.77|0
1643193000000|2022-01-26 10:30:00|198.77|196.77|196.69|194.69|199.21|197.21|196.1|194.1|0
1643193300000|2022-01-26 10:35:00|196.62|194.62|195.95|193.95|196.77|194.77|194.77|192.77|0
1643193600000|2022-01-26 10:40:00|196.1|194.1|196.32|194.32|196.54|194.54|194.62|192.62|0
1643193900000|2022-01-26 10:45:00|196.39|194.39|194.03|192.03|196.53|194.53|193.82|191.82|0
1643194200000|2022-01-26 10:50:00|194.18|192.18|194.17|192.17|194.47|192.47|193.3|191.3|0
1643194500000|2022-01-26 10:55:00|194.32|192.32|195.64|193.64|195.79|193.79|193.73|191.73|0
1643194800000|2022-01-26 11:00:00|195.57|193.57|192.99|190.99|195.57|193.57|191.48|189.48|0
1643195100000|2022-01-26 11:05:00|193.06|191.06|195.26|193.26|195.26|193.26|193.06|191.06|0
1643195400000|2022-01-26 11:10:00|195.33|193.33|194.74|192.74|195.76|193.76|194.3|192.3|0
1643195700000|2022-01-26 11:15:00|195.25|193.25|192.55|190.55|195.25|193.25|192.55|190.55|0
1643196000000|2022-01-26 11:20:00|193.28|191.28|194.87|192.87|195.02|193.02|192.99|190.99|0
1643196300000|2022-01-26 11:25:00|194.73|192.73|196.48|194.48|197.07|195.07|194.51|192.51|0
1643196600000|2022-01-26 11:30:00|196.26|194.26|193.12|191.12|196.85|194.85|192.76|190.76|0
1643196900000|2022-01-26 11:35:00|192.97|190.97|191.52|189.52|192.97|190.97|191.38|189.38|0
1643197200000|2022-01-26 11:40:00|191.67|189.67|192.24|190.24|192.53|190.53|190.8|188.8|0
1643197500000|2022-01-26 11:45:00|192.17|190.17|191.66|189.66|193.11|191.11|191.37|189.37|0
1643197800000|2022-01-26 11:50:00|191.8|189.8|191.08|189.08|191.95|189.95|189.93|187.93|0
1643198100000|2022-01-26 11:55:00|191.01|189.01|189.35|187.35|191.94|189.94|189.21|187.21|0
1643198400000|2022-01-26 12:00:00|189.49|187.49|193.89|191.89|194.55|192.55|189.21|187.21|0
1643198700000|2022-01-26 12:05:00|193.96|191.96|193.81|191.81|194.62|192.62|192.51|190.51|0
1643199000000|2022-01-26 12:10:00|193.89|191.89|196.58|194.58|196.58|194.58|193.52|191.52|0
1643199300000|2022-01-26 12:15:00|196.44|194.44|198.19|196.19|198.94|196.94|196.14|194.14|0
1643199600000|2022-01-26 12:20:00|198.34|196.34|200.11|198.11|200.34|198.34|197.01|195.01|0
1643199900000|2022-01-26 12:25:00|199.52|197.52|196.27|194.27|199.67|197.67|196.27|194.27|0
1643200200000|2022-01-26 12:30:00|196.13|194.13|195.83|193.83|196.86|194.86|194.96|192.96|0
1643200500000|2022-01-26 12:35:00|195.68|193.68|194.63|192.63|196.12|194.12|193.9|191.9|0
1643200800000|2022-01-26 12:40:00|194.49|192.49|197.93|195.93|198.45|196.45|194.49|192.49|0
1643201100000|2022-01-26 12:45:00|197.86|195.86|198.67|196.67|199.04|197.04|196.82|194.82|0
1643201400000|2022-01-26 12:50:00|198.15|196.15|195.5|193.5|198.15|196.15|195.06|193.06|0
1643201700000|2022-01-26 12:55:00|195.35|193.35|196.37|194.37|196.45|194.45|194.62|192.62|0
1643202000000|2022-01-26 13:00:00|195.93|193.93|190.98|188.98|196.96|194.96|190.83|188.83|0
1643202300000|2022-01-26 13:05:00|191.05|189.05|191.7|189.7|192.71|190.71|190.98|188.98|0
1643202600000|2022-01-26 13:10:00|191.48|189.48|192.85|190.85|193.14|191.14|191.26|189.26|0
1643202900000|2022-01-26 13:15:00|192.71|190.71|192.77|190.77|193.49|191.49|190.53|188.53|0
1643203200000|2022-01-26 13:20:00|193.06|191.06|188.6|186.6|193.28|191.28|188.6|186.6|0
1643203500000|2022-01-26 13:25:00|188.46|186.46|189.53|187.53|189.53|187.53|187.61|185.61|0
1643203800000|2022-01-26 13:30:00|190.03|188.03|191.75|189.75|192.32|190.32|187.89|185.89|0
1643204100000|2022-01-26 13:35:00|191.82|189.82|192.9|190.9|193.26|191.26|190.38|188.38|0
1643204400000|2022-01-26 13:40:00|192.61|190.61|193.47|191.47|194.05|192.05|191.38|189.38|0
1643204700000|2022-01-26 13:45:00|193.4|191.4|192.16|190.16|194.05|192.05|191.3|189.3|0
1643205000000|2022-01-26 13:50:00|192.45|190.45|193.32|191.32|193.75|191.75|192.02|190.02|0
1643205300000|2022-01-26 13:55:00|193.17|191.17|191.29|189.29|193.46|191.46|191.15|189.15|0
1643205600000|2022-01-26 14:00:00|191.22|189.22|194.76|192.76|194.76|192.76|189.71|187.71|0
1643205900000|2022-01-26 14:05:00|194.9|192.9|195.34|193.34|196.73|194.73|193.96|191.96|0
1643206200000|2022-01-26 14:10:00|195.63|193.63|196.87|194.87|197.53|195.53|195.33|193.33|0
1643206500000|2022-01-26 14:15:00|197.23|195.23|198.7|196.7|198.99|196.99|196.21|194.21|0
1643206800000|2022-01-26 14:20:00|198.84|196.84|199.28|197.28|199.58|197.58|197.08|195.08|0
1643207100000|2022-01-26 14:25:00|199.21|197.21|193.36|191.36|199.21|197.21|193.28|191.28|0
1643207400000|2022-01-26 14:30:00|193.21|191.21|199.35|197.35|201.94|199.94|191.84|189.84|0
1643207700000|2022-01-26 14:35:00|199.05|197.05|199.03|197.03|203.65|201.65|196.97|194.97|0
1643208000000|2022-01-26 14:40:00|200.21|198.21|200.95|198.95|203.94|201.94|198.88|196.88|0
1643208300000|2022-01-26 14:45:00|201.25|199.25|190.86|188.86|201.25|199.25|189.56|187.56|0
1643208600000|2022-01-26 14:50:00|190.71|188.71|184.8|182.8|194.68|192.68|183.68|181.68|0
1643208900000|2022-01-26 14:55:00|184.52|182.52|186.57|184.57|189.85|187.85|184.52|182.52|0
1643209200000|2022-01-26 15:00:00|185.93|183.93|180.87|178.87|188.49|186.49|179.49|177.49|0
1643209500000|2022-01-26 15:05:00|181.01|179.01|183.24|181.24|185.07|183.07|180.04|178.04|0
1643209800000|2022-01-26 15:10:00|183.1|181.1|190.77|188.77|191.77|189.77|183.1|181.1|0
1643210100000|2022-01-26 15:15:00|190.62|188.62|189.18|187.18|196.28|194.28|189.04|187.04|0
1643210400000|2022-01-26 15:20:00|189.33|187.33|196.12|194.12|196.27|194.27|187.9|185.9|0
1643210700000|2022-01-26 15:25:00|196.42|194.42|201.82|199.82|204.82|202.82|196.42|194.42|0
1643211000000|2022-01-26 15:30:00|201.68|199.68|202.49|200.49|207.39|205.39|200.04|198.04|0
1643211300000|2022-01-26 15:35:00|202.72|200.72|206.32|204.32|206.47|204.47|200.33|198.33|0
1643211600000|2022-01-26 15:40:00|206.17|204.17|208.74|206.74|209.81|207.81|201.96|199.96|0
1643211900000|2022-01-26 15:45:00|209.2|207.2|208.61|206.61|212.12|210.12|207.7|205.7|0
1643212200000|2022-01-26 15:50:00|208.91|206.91|207.69|205.69|209.06|207.06|205.58|203.58|0
1643212500000|2022-01-26 15:55:00|206.94|204.94|203.37|201.37|210.53|208.53|201.88|199.88|0
1643212800000|2022-01-26 16:00:00|203.44|201.44|205.45|203.45|208.47|206.47|203.44|201.44|0
1643213100000|2022-01-26 16:05:00|205.6|203.6|198.11|196.11|205.9|203.9|197.45|195.45|0
1643213400000|2022-01-26 16:10:00|198.77|196.77|195.55|193.55|199.06|197.06|194.54|192.54|0
1643213700000|2022-01-26 16:15:00|195.12|193.12|195.92|193.92|197.68|195.68|192.01|190.01|0
1643214000000|2022-01-26 16:20:00|195.49|193.49|193.45|191.45|196.95|194.95|191.43|189.43|0
1643214300000|2022-01-26 16:25:00|193.3|191.3|193.46|191.46|195.24|193.24|191.71|189.71|0
1643214600000|2022-01-26 16:30:00|192.66|190.66|192.73|190.73|195.34|193.34|190.21|188.21|0
1643214900000|2022-01-26 16:35:00|192.15|190.15|193.23|191.23|196.22|194.22|191.72|189.72|0
1643215200000|2022-01-26 16:40:00|192.94|190.94|190.85|188.85|193.23|191.23|189.27|187.27|0
1643215500000|2022-01-26 16:45:00|190.7|188.7|193.87|191.87|194.75|192.75|189.27|187.27|0
1643215800000|2022-01-26 16:50:00|193.8|191.8|193.58|191.58|198.55|196.55|192.71|190.71|0
1643216100000|2022-01-26 16:55:00|193.72|191.72|193.28|191.28|195.03|193.03|191.12|189.12|0
1643216400000|2022-01-26 17:00:00|192.42|190.42|192.41|190.41|193.86|191.86|189.54|187.54|0
1643216700000|2022-01-26 17:05:00|192.56|190.56|187.67|185.67|192.56|190.56|187.67|185.67|0
1643217000000|2022-01-26 17:10:00|187.74|185.74|186.22|184.22|189.91|187.91|184.57|182.57|0
1643217300000|2022-01-26 17:15:00|186|184|186.14|184.14|187.15|185.15|184.57|182.57|0
1643217600000|2022-01-26 17:20:00|187.29|185.29|188.01|186.01|188.74|186.74|185.71|183.71|0
1643217900000|2022-01-26 17:25:00|187.43|185.43|185.78|183.78|188.16|186.16|185.56|183.56|0
1643218200000|2022-01-26 17:30:00|185.7|183.7|186.27|184.27|188.15|186.15|185.27|183.27|0
1643218500000|2022-01-26 17:35:00|186.35|184.35|183.37|181.37|186.42|184.42|180.66|178.66|0
1643218800000|2022-01-26 17:40:00|183.08|181.08|179.43|177.43|183.08|181.08|179.22|177.22|0
1643219100000|2022-01-26 17:45:00|179.5|177.5|180.14|178.14|182.07|180.07|179.36|177.36|0
1643219400000|2022-01-26 17:50:00|180.21|178.21|180.63|178.63|182.35|180.35|179.92|177.92|0
1643219700000|2022-01-26 17:55:00|180.2|178.2|180.2|178.2|180.77|178.77|179.49|177.49|0
1643220000000|2022-01-26 18:00:00|180.05|178.05|188.14|186.14|189.46|187.46|180.05|178.05|0
1643220300000|2022-01-26 18:05:00|188.29|186.29|185.3|183.3|189.61|187.61|185.22|183.22|0
1643220600000|2022-01-26 18:10:00|185.66|183.66|185.59|183.59|189.69|187.69|184.14|182.14|0
1643220900000|2022-01-26 18:15:00|185.88|183.88|188.33|186.33|189.06|187.06|185.3|183.3|0
1643221200000|2022-01-26 18:20:00|188.18|186.18|191.43|189.43|193.7|191.7|188.18|186.18|0
1643221500000|2022-01-26 18:25:00|190.91|188.91|189.31|187.31|191.35|189.35|188.29|186.29|0
1643221800000|2022-01-26 18:30:00|189.89|187.89|190.03|188.03|191.05|189.05|187.57|185.57|0
1643222100000|2022-01-26 18:35:00|189.96|187.96|190.61|188.61|191.63|189.63|189.16|187.16|0
1643222400000|2022-01-26 18:40:00|190.46|188.46|189.29|187.29|191.63|189.63|188.57|186.57|0
1643222700000|2022-01-26 18:45:00|189.58|187.58|190.16|188.16|191.62|189.62|189.29|187.29|0
1643223000000|2022-01-26 18:50:00|190.3|188.3|187.54|185.54|191.47|189.47|187.26|185.26|0
1643223300000|2022-01-26 18:55:00|187.83|185.83|188.52|186.52|189.33|187.33|186.46|184.46|0
1643223600000|2022-01-26 19:00:00|188.08|186.08|177.16|175.16|188.08|186.08|169.97|167.97|0
1643223900000|2022-01-26 19:05:00|178.35|176.35|180.67|178.67|180.67|178.67|170.16|168.16|0
1643224200000|2022-01-26 19:10:00|180.1|178.1|196.83|194.83|199.99|197.99|176.73|174.73|0
1643224500000|2022-01-26 19:15:00|197.28|195.28|195.07|193.07|200.6|198.6|188.82|186.82|0
1643224800000|2022-01-26 19:20:00|195.14|193.14|193.37|191.37|199.01|197.01|192.34|190.34|0
1643225100000|2022-01-26 19:25:00|193.15|191.15|183.15|181.15|193.22|191.22|182.28|180.28|0
1643225400000|2022-01-26 19:30:00|182.93|180.93|198.94|196.94|200.91|198.91|182.28|180.28|0
1643225700000|2022-01-26 19:35:00|197.88|195.88|183.56|181.56|202.74|200.74|179.12|177.12|0
1643226000000|2022-01-26 19:40:00|183.06|181.06|203.8|201.8|203.8|201.8|182.48|180.48|0
1643226300000|2022-01-26 19:45:00|204.81|202.81|225.78|223.78|227.66|225.66|204.81|202.81|0
1643226600000|2022-01-26 19:50:00|224.73|222.73|214.54|212.54|225.62|223.62|210.51|208.51|0
1643226900000|2022-01-26 19:55:00|215.57|213.57|214.63|212.63|220.77|218.77|214.3|212.3|0
1643227200000|2022-01-26 20:00:00|216.22|214.22|239.66|237.66|245.61|243.61|216.22|214.22|0
1643227500000|2022-01-26 20:05:00|240.33|238.33|257.06|255.06|257.06|255.06|240.33|238.33|0
1643227800000|2022-01-26 20:10:00|258.02|256.02|250.1|248.1|258.02|256.02|241.23|239.23|0
1643228100000|2022-01-26 20:15:00|250.01|248.01|258.88|256.88|260.26|258.26|244.08|242.08|0
1643228400000|2022-01-26 20:20:00|258.2|256.2|261.12|259.12|268.54|266.54|255.54|253.54|0
1643228700000|2022-01-26 20:25:00|260.87|258.87|240.86|238.86|264.86|262.86|240.86|238.86|0
1643229000000|2022-01-26 20:30:00|241.19|239.19|249.57|247.57|249.83|247.83|237.55|235.55|0
1643229300000|2022-01-26 20:35:00|249.15|247.15|247.46|245.46|256.73|254.73|242.35|240.35|0
1643229600000|2022-01-26 20:40:00|247.62|245.62|243.09|241.09|252.03|250.03|235.66|233.66|0
1643229900000|2022-01-26 20:45:00|242.76|240.76|244.36|242.36|250.4|248.4|234.59|232.59|0
1643230200000|2022-01-26 20:50:00|244.86|242.86|232.42|230.42|249.33|247.33|232.42|230.42|0
1643230500000|2022-01-26 20:55:00|234.13|232.13|239.39|237.39|243.89|241.89|230.63|228.63|0
1643230800000|2022-01-26 21:00:00|238.23|236.23|237.49|235.49|241.21|239.21|236.09|234.09|0
1643231100000|2022-01-26 21:05:00|237.57|235.57|240.29|238.29|243.13|241.13|234.61|232.61|0
1643231400000|2022-01-26 21:10:00|241.38|239.38|243.96|241.96|245.64|243.64|240.87|238.87|0
1643231700000|2022-01-26 21:15:00|242.68|240.08|241.34|238.74|245.02|242.42|240.51|237.91|0
1643232000000|2022-01-26 21:20:00|241.51|238.91|242|239.4|243.51|240.91|240.51|237.91|0
1643232300000|2022-01-26 21:25:00|241.67|239.07|240.41|237.81|242.92|240.32|239.75|237.15|0
1643232600000|2022-01-26 21:30:00|240.25|237.65|242.49|239.89|242.74|240.14|240.25|237.65|0
1643232900000|2022-01-26 21:35:00|242.41|239.81|243.74|241.14|246.01|243.41|242.41|239.81|0
1643233200000|2022-01-26 21:40:00|244.16|241.56|239.82|237.22|245|242.4|239.82|237.22|0
1643233500000|2022-01-26 21:45:00|239.74|237.14|238.24|235.64|240.99|238.39|236.43|233.83|0
1643233800000|2022-01-26 21:50:00|238.41|235.81|237.5|234.9|240.89|238.29|237.34|234.74|0
1643234100000|2022-01-26 21:55:00|237.41|234.81|237.99|235.39|238.49|235.89|236.42|233.82|0
1643234400000|2022-01-26 22:00:00|238.06|235.46|238.23|235.63|238.23|235.63|237.44|234.84|0
1643234700000|2022-01-26 22:05:00|238.26|235.66|237.63|235.03|238.3|235.7|237.63|235.03|0
1643235000000|2022-01-26 22:10:00|237.6|235|237.19|234.59|237.67|235.07|237.12|234.52|0
1643235300000|2022-01-26 22:15:00|237.14|234.54|236.2|233.6|237.17|234.57|236.08|233.48|0
1643235600000|2022-01-26 22:20:00|236.23|233.63|234.88|232.28|236.34|233.74|234.58|231.98|0
1643235900000|2022-01-26 22:25:00|234.74|232.14|235.33|232.73|235.4|232.8|234.29|231.69|0
1643236200000|2022-01-26 22:30:00|235.35|232.75|234.95|232.35|235.35|232.75|234.9|232.3|0
1643236500000|2022-01-26 22:35:00|235.16|232.56|233.27|230.67|235.16|232.56|233.17|230.57|0
1643236800000|2022-01-26 22:40:00|233.1|230.5|231.96|229.36|233.14|230.54|230.67|228.07|0
1643237100000|2022-01-26 22:45:00|232.06|229.46|233.53|230.93|233.55|230.95|231.8|229.2|0
1643237400000|2022-01-26 22:50:00|233.45|230.85|234.71|232.11|234.74|232.14|233.34|230.74|0
1643237700000|2022-01-26 22:55:00|234.69|232.09|233.97|231.37|235.62|233.02|233.97|231.37|0
1643238000000|2022-01-26 23:00:00|231.39|228.79|228.38|225.78|233.5|230.9|224.62|222.02|0
1643238300000|2022-01-26 23:05:00|228.47|225.87|222.14|219.54|229.51|226.91|221.98|219.38|0
1643238600000|2022-01-26 23:10:00|221.43|218.83|222.85|220.25|224.53|221.93|221.35|218.75|0
1643238900000|2022-01-26 23:15:00|222.45|219.85|225.08|222.48|226.6|224|221.58|218.98|0
1643239200000|2022-01-26 23:20:00|225.16|222.56|223.96|221.36|225.16|222.56|222.37|219.77|0
1643239500000|2022-01-26 23:25:00|223.88|221.28|222.76|220.16|225.31|222.71|221.81|219.21|0
1643239800000|2022-01-26 23:30:00|222.6|220|220.06|217.46|222.6|220|219.12|216.52|0
1643240100000|2022-01-26 23:35:00|220.22|217.62|221.64|219.04|221.8|219.2|219.51|216.91|0
1643240400000|2022-01-26 23:40:00|221.56|218.96|221.79|219.19|222.75|220.15|220.68|218.08|0
1643240700000|2022-01-26 23:45:00|221.32|218.72|220.84|218.24|221.63|219.03|219.97|217.37|0
1643241000000|2022-01-26 23:50:00|221.08|218.48|221.94|219.34|222.58|219.98|220.92|218.32|0
1643241300000|2022-01-26 23:55:00|222.18|219.58|220.51|217.91|222.42|219.82|220.04|217.44|0
1643241600000|2022-01-27 00:00:00|220.28|217.68|221.7|219.1|223.37|220.77|219.72|217.12|0
1643241900000|2022-01-27 00:05:00|222.09|219.49|225.43|222.83|226.08|223.48|221.61|219.01|0
1643242200000|2022-01-27 00:10:00|225.52|222.92|228|225.4|228.48|225.88|225.2|222.6|0
1643242500000|2022-01-27 00:15:00|228.16|225.56|230.58|227.98|230.91|228.31|228|225.4|0
1643242800000|2022-01-27 00:20:00|230.26|227.66|227.18|224.58|232.53|229.93|227.11|224.51|0
1643243100000|2022-01-27 00:25:00|227.35|224.75|230.49|227.89|231.22|228.62|226.46|223.86|0
1643243400000|2022-01-27 00:30:00|230.41|227.81|230.73|228.13|233.34|230.74|230.09|227.49|0
1643243700000|2022-01-27 00:35:00|230.24|227.64|231.95|229.35|232.6|230|230.08|227.48|0
1643244000000|2022-01-27 00:40:00|231.7|229.1|232.92|230.32|234.56|231.96|230.89|228.29|0
1643244300000|2022-01-27 00:45:00|233|230.4|233.65|231.05|234.3|231.7|231.69|229.09|0
1643244600000|2022-01-27 00:50:00|233.73|231.13|236.6|234|236.6|234|230.71|228.11|0
1643244900000|2022-01-27 00:55:00|236.76|234.16|240.56|237.96|241.23|238.63|235.77|233.17|0
1643245200000|2022-01-27 01:00:00|240.65|238.05|245.74|243.14|247.6|245|239.24|236.64|0
1643245500000|2022-01-27 01:05:00|245.91|243.31|252.35|249.75|254.06|251.46|244.9|242.3|0
1643245800000|2022-01-27 01:10:00|252.27|249.67|250.98|248.38|252.35|249.75|246.84|244.24|0
1643246100000|2022-01-27 01:15:00|250.81|248.21|260.11|257.51|261.93|259.33|249.2|246.6|0
1643246400000|2022-01-27 01:20:00|260.45|257.85|258.82|256.22|264.25|261.65|258.73|256.13|0
1643246700000|2022-01-27 01:25:00|258.9|256.3|259.41|256.81|260.1|257.5|256.25|253.65|0
1643247000000|2022-01-27 01:30:00|259.58|256.98|256.67|254.07|262.16|259.56|256.42|253.82|0
1643247300000|2022-01-27 01:35:00|256.84|254.24|259.83|257.23|259.83|257.23|254.96|252.36|0
1643247600000|2022-01-27 01:40:00|260.18|257.58|260.6|258|262.07|259.47|257.69|255.09|0
1643247900000|2022-01-27 01:45:00|260.35|257.75|263.01|260.41|263.88|261.28|260.08|257.48|0
1643248200000|2022-01-27 01:50:00|262.84|260.24|264.66|262.06|265.61|263.01|260.94|258.34|0
1643248500000|2022-01-27 01:55:00|264.39|261.79|269.33|266.73|271.38|268.78|264.39|261.79|0
1643248800000|2022-01-27 02:00:00|269.77|267.17|274.68|272.08|277.06|274.46|269.77|267.17|0
1643249100000|2022-01-27 02:05:00|275.12|272.52|280.79|278.19|280.79|278.19|273.53|270.93|0
1643249400000|2022-01-27 02:10:00|280.61|278.01|279.72|277.12|280.61|278.01|277.41|274.81|0
1643249700000|2022-01-27 02:15:00|279.54|276.94|280.52|277.92|280.78|278.18|278.47|275.87|0
1643250000000|2022-01-27 02:20:00|280.07|277.47|278.46|275.86|280.78|278.18|278.11|275.51|0
1643250300000|2022-01-27 02:25:00|278.38|275.78|283.11|280.51|284.09|281.49|278.11|275.51|0
1643250600000|2022-01-27 02:30:00|283.28|280.68|283.73|281.13|284.53|281.93|281.33|278.73|0
1643250900000|2022-01-27 02:35:00|283.99|281.39|274.78|272.18|284.17|281.57|274.78|272.18|0
1643251200000|2022-01-27 02:40:00|275.31|272.71|275.83|273.23|276.19|273.59|273.21|270.61|0
1643251500000|2022-01-27 02:45:00|274.96|272.36|271.74|269.14|275.05|272.45|270.76|268.16|0
1643251800000|2022-01-27 02:50:00|271.56|268.96|272.79|270.19|273.84|271.24|270.86|268.26|0
1643252100000|2022-01-27 02:55:00|273.14|270.54|276.13|273.53|277.02|274.42|272.88|270.28|0
1643252400000|2022-01-27 03:00:00|276.05|273.45|280.12|277.52|280.57|277.97|274.63|272.03|0
1643252700000|2022-01-27 03:05:00|280.21|277.61|276.65|274.05|281.28|278.68|276.48|273.88|0
1643253000000|2022-01-27 03:10:00|276.22|273.62|278.78|276.18|278.96|276.36|276.22|273.62|0
1643253300000|2022-01-27 03:15:00|278.69|276.09|273.65|271.05|279.49|276.89|273.65|271.05|0
1643253600000|2022-01-27 03:20:00|274|271.4|275.16|272.56|275.34|272.74|271.28|268.68|0
1643253900000|2022-01-27 03:25:00|275.78|273.18|275.86|273.26|277.01|274.41|275.07|272.47|0
1643254200000|2022-01-27 03:30:00|275.77|273.17|274.63|272.03|276.66|274.06|272.43|269.83|0
1643254500000|2022-01-27 03:35:00|274.45|271.85|280.64|278.04|281.53|278.93|274.45|271.85|0
1643254800000|2022-01-27 03:40:00|280.72|278.12|291.47|288.87|291.74|289.14|280.55|277.95|0
1643255100000|2022-01-27 03:45:00|290.75|288.15|291.82|289.22|295.44|292.84|290.21|287.61|0
1643255400000|2022-01-27 03:50:00|292.1|289.5|290.83|288.23|292.36|289.76|289.12|286.52|0
1643255700000|2022-01-27 03:55:00|290.74|288.14|289.75|287.15|293.99|291.39|288.94|286.34|0
1643256000000|2022-01-27 04:00:00|289.66|287.06|290.91|288.31|291.45|288.85|288.22|285.62|0
1643256300000|2022-01-27 04:05:00|290.64|288.04|290.28|287.68|291.81|289.21|289.29|286.69|0
1643256600000|2022-01-27 04:10:00|290.37|287.77|289.74|287.14|291.99|289.39|288.75|286.15|0
1643256900000|2022-01-27 04:15:00|289.28|286.68|286.24|283.64|291.53|288.93|286.06|283.46|0
1643257200000|2022-01-27 04:20:00|286.69|284.09|286.06|283.46|287.94|285.34|285.62|283.02|0
1643257500000|2022-01-27 04:25:00|286.51|283.91|283.92|281.32|287.31|284.71|282.95|280.35|0
1643257800000|2022-01-27 04:30:00|283.84|281.24|281.44|278.84|284.55|281.95|280.83|278.23|0
1643258100000|2022-01-27 04:35:00|281.8|279.2|281.79|279.19|282.86|280.26|280.91|278.31|0
1643258400000|2022-01-27 04:40:00|281.97|279.37|283.81|281.21|284.43|281.83|280.87|278.27|0
1643258700000|2022-01-27 04:45:00|283.53|280.93|283.98|281.38|284.34|281.74|282.46|279.86|0
1643259000000|2022-01-27 04:50:00|283.8|281.2|282.91|280.31|283.98|281.38|281.57|278.97|0
1643259300000|2022-01-27 04:55:00|282.81|280.21|282.19|279.59|282.99|280.39|281.13|278.53|0
1643259600000|2022-01-27 05:00:00|281.84|279.24|275.57|272.97|282.1|279.5|275.48|272.88|0
1643259900000|2022-01-27 05:05:00|275.48|272.88|278.82|276.22|279|276.4|274.86|272.26|0
1643260200000|2022-01-27 05:10:00|278.55|275.95|282.26|279.66|282.53|279.93|278.37|275.77|0
1643260500000|2022-01-27 05:15:00|282.44|279.84|288.16|285.56|288.7|286.1|282.18|279.58|0
1643260800000|2022-01-27 05:20:00|288.51|285.91|287.43|284.83|288.87|286.27|286|283.4|0
1643261100000|2022-01-27 05:25:00|287.07|284.47|285.02|282.42|287.97|285.37|284.13|281.53|0
1643261400000|2022-01-27 05:30:00|285.1|282.5|278.97|276.37|285.37|282.77|278.09|275.49|0
1643261700000|2022-01-27 05:35:00|278.8|276.2|278.44|275.84|279.76|277.16|277.03|274.43|0
1643262000000|2022-01-27 05:40:00|278.17|275.57|277.46|274.86|280.64|278.04|276.85|274.25|0
1643262300000|2022-01-27 05:45:00|277.38|274.78|278.26|275.66|280.2|277.6|277.38|274.78|0
1643262600000|2022-01-27 05:50:00|278.08|275.48|279.49|276.89|281.52|278.92|277.46|274.86|0
1643262900000|2022-01-27 05:55:00|279.66|277.06|279.31|276.71|281.43|278.83|278.07|275.47|0
1643263200000|2022-01-27 06:00:00|279.04|276.44|280.54|277.94|281.16|278.56|276.92|274.32|0
1643263500000|2022-01-27 06:05:00|279.92|277.32|275.6|273|281.87|279.27|275.25|272.65|0
1643263800000|2022-01-27 06:10:00|275.51|272.91|273.5|270.9|275.51|272.91|271.32|268.72|0
1643264100000|2022-01-27 06:15:00|273.15|270.55|276.1|273.5|276.89|274.29|272.77|270.17|0
1643264400000|2022-01-27 06:20:00|276.18|273.58|279.53|276.93|279.62|277.02|275.22|272.62|0
1643264700000|2022-01-27 06:25:00|279.27|276.67|281.66|279.06|282.29|279.69|277.94|275.34|0
1643265000000|2022-01-27 06:30:00|281.57|278.97|284.24|281.64|285.23|282.63|281.3|278.7|0
1643265300000|2022-01-27 06:35:00|284.15|281.55|283.43|280.83|285.86|283.26|280.94|278.34|0
1643265600000|2022-01-27 06:40:00|284.06|281.46|284.6|282|286.39|283.79|281.65|279.05|0
1643265900000|2022-01-27 06:45:00|284.96|282.36|291.41|288.81|291.49|288.89|284.87|282.27|0
1643266200000|2022-01-27 06:50:00|291.68|289.08|284.5|281.9|291.68|289.08|284.5|281.9|0
1643266500000|2022-01-27 06:55:00|284.42|281.82|282.9|280.3|285.03|282.43|281.48|278.88|0
1643266800000|2022-01-27 07:00:00|281.39|278.79|276.52|273.92|282.46|279.86|276.52|273.92|0
1643267100000|2022-01-27 07:05:00|276.61|274.01|278.96|276.36|278.96|276.36|273.51|270.91|0
1643267400000|2022-01-27 07:10:00|278.52|275.92|272.97|270.37|279.23|276.63|269.49|266.89|0
1643267700000|2022-01-27 07:15:00|272.54|269.94|269.92|267.32|272.54|269.94|268.62|266.02|0
1643268000000|2022-01-27 07:20:00|269.66|267.06|271.48|268.88|271.48|268.88|268.09|265.49|0
1643268300000|2022-01-27 07:25:00|271.57|268.97|269.82|267.22|272.61|270.01|267.39|264.79|0
1643268600000|2022-01-27 07:30:00|269.99|267.39|269.12|266.52|271.21|268.61|265.66|263.06|0
1643268900000|2022-01-27 07:35:00|269.29|266.69|267.82|265.22|269.47|266.87|266.35|263.75|0
1643269200000|2022-01-27 07:40:00|267.3|264.7|264.27|261.67|267.73|265.13|263.85|261.25|0
1643269500000|2022-01-27 07:45:00|263.93|261.33|267.27|264.67|269.52|266.92|263.24|260.64|0
1643269800000|2022-01-27 07:50:00|266.58|263.98|264.16|261.56|267.78|265.18|263.82|261.22|0
1643270100000|2022-01-27 07:55:00|263.91|261.31|270.2|267.6|270.9|268.3|263.65|261.05|0
1643270400000|2022-01-27 08:00:00|269.68|267.08|265.36|262.76|270.12|267.52|265.1|262.5|0
1643270700000|2022-01-27 08:05:00|264.89|262.89|265.74|263.74|268.25|266.25|262.4|260.4|0
1643271000000|2022-01-27 08:10:00|266.52|264.52|259.83|257.83|268.85|266.85|259.24|257.24|0
1643271300000|2022-01-27 08:15:00|259.41|257.41|255.43|253.43|261.45|259.45|254.33|252.33|0
1643271600000|2022-01-27 08:20:00|254.83|252.83|258.55|256.55|259.06|257.06|252.99|250.99|0
1643271900000|2022-01-27 08:25:00|258.38|256.38|260.58|258.58|261.36|259.36|257.7|255.7|0
1643272200000|2022-01-27 08:30:00|259.65|257.65|259.9|257.9|263.49|261.49|259.05|257.05|0
1643272500000|2022-01-27 08:35:00|260.07|258.07|259.72|257.72|260.58|258.58|256.34|254.34|0
1643272800000|2022-01-27 08:40:00|260.06|258.06|256.33|254.33|260.06|258.06|255.82|253.82|0
1643273100000|2022-01-27 08:45:00|256.5|254.5|254.64|252.64|257.68|255.68|250.95|248.95|0
1643273400000|2022-01-27 08:50:00|254.81|252.81|247.37|245.37|254.98|252.98|247.21|245.21|0
1643273700000|2022-01-27 08:55:00|247.54|245.54|244.34|242.34|247.54|245.54|243.84|241.84|0
1643274000000|2022-01-27 09:00:00|244.51|242.51|243.74|241.74|247.37|245.37|237.53|235.53|0
1643274300000|2022-01-27 09:05:00|243.57|241.57|244.76|242.76|245.18|243.18|240.31|238.31|0
1643274600000|2022-01-27 09:10:00|245.01|243.01|240.55|238.55|246.36|244.36|239.05|237.05|0
1643274900000|2022-01-27 09:15:00|239.96|237.96|238.96|236.96|242.64|240.64|238.21|236.21|0
1643275200000|2022-01-27 09:20:00|239.46|237.46|234.56|232.56|242.14|240.14|234.56|232.56|0
1643275500000|2022-01-27 09:25:00|234.81|232.81|234.06|232.06|236.13|234.13|231.68|229.68|0
1643275800000|2022-01-27 09:30:00|233.98|231.98|238.28|236.28|238.28|236.28|233.81|231.81|0
1643276100000|2022-01-27 09:35:00|238.11|236.11|237.36|235.36|239.03|237.03|236.2|234.2|0
1643276400000|2022-01-27 09:40:00|237.44|235.44|232.48|230.48|238.27|236.27|231.83|229.83|0
1643276700000|2022-01-27 09:45:00|232.4|230.4|231.17|229.17|233.8|231.8|229.7|227.7|0
1643277000000|2022-01-27 09:50:00|231.33|229.33|229.53|227.53|231.99|229.99|227.58|225.58|0
1643277300000|2022-01-27 09:55:00|229.78|227.78|230.34|228.34|230.92|228.92|227.9|225.9|0
1643277600000|2022-01-27 10:00:00|230.67|228.67|226.68|224.68|231.49|229.49|226.36|224.36|0
1643277900000|2022-01-27 10:05:00|227.09|225.09|228.7|226.7|228.7|226.7|225.47|223.47|0
1643278200000|2022-01-27 10:10:00|228.54|226.54|233.69|231.69|234.35|232.35|227.57|225.57|0
1643278500000|2022-01-27 10:15:00|233.28|231.28|236.08|234.08|236.17|234.17|231.64|229.64|0
1643278800000|2022-01-27 10:20:00|235.91|233.91|232.12|230.12|236.41|234.41|231.96|229.96|0
1643279100000|2022-01-27 10:25:00|231.96|229.96|231.27|229.27|233.03|231.03|229.66|227.66|0
1643279400000|2022-01-27 10:30:00|231.19|229.19|229.59|227.59|233.33|231.33|228.93|226.93|0
1643279700000|2022-01-27 10:35:00|229.67|227.67|228.76|226.76|230.91|228.91|228.27|226.27|0
1643280000000|2022-01-27 10:40:00|228.68|226.68|232.39|230.39|233.46|231.46|228.51|226.51|0
1643280300000|2022-01-27 10:45:00|232.22|230.22|235.96|233.96|235.96|233.96|229.99|227.99|0
1643280600000|2022-01-27 10:50:00|235.79|233.79|241.5|239.5|242.01|240.01|235.46|233.46|0
1643280900000|2022-01-27 10:55:00|241.42|239.42|243.28|241.28|245.92|243.92|241.33|239.33|0
1643281200000|2022-01-27 11:00:00|243.02|241.02|237.45|235.45|243.19|241.19|236.45|234.45|0
1643281500000|2022-01-27 11:05:00|237.12|235.12|237.78|235.78|238.04|236.04|234.86|232.86|0
1643281800000|2022-01-27 11:10:00|237.61|235.61|233.44|231.44|237.78|235.78|233.27|231.27|0
1643282100000|2022-01-27 11:15:00|233.36|231.36|234.43|232.43|234.6|232.6|231.28|229.28|0
1643282400000|2022-01-27 11:20:00|234.6|232.6|234.59|232.59|237.19|235.19|234.35|232.35|0
1643282700000|2022-01-27 11:25:00|234.18|232.18|228.64|226.64|234.35|232.35|227.74|225.74|0
1643283000000|2022-01-27 11:30:00|228.72|226.72|229.95|227.95|231.1|229.1|227.81|225.81|0
1643283300000|2022-01-27 11:35:00|230.03|228.03|234.75|232.75|235.33|233.33|228.14|226.14|0
1643283600000|2022-01-27 11:40:00|234.58|232.58|233|231|234.91|232.91|231.34|229.34|0
1643283900000|2022-01-27 11:45:00|233.24|231.24|232.33|230.33|236.83|234.83|231.42|229.42|0
1643284200000|2022-01-27 11:50:00|232.41|230.41|229.36|227.36|232.5|230.5|227.72|225.72|0
1643284500000|2022-01-27 11:55:00|229.44|227.44|226.24|224.24|231.83|229.83|225.5|223.5|0
1643284800000|2022-01-27 12:00:00|225.83|223.83|227.62|225.62|229.1|227.1|225.18|223.18|0
1643285100000|2022-01-27 12:05:00|227.13|225.13|227.95|225.95|230.83|228.83|227.13|225.13|0
1643285400000|2022-01-27 12:10:00|228.03|226.03|222.73|220.73|228.27|226.27|221.6|219.6|0
1643285700000|2022-01-27 12:15:00|222.82|220.82|230.57|228.57|230.57|228.57|221.28|219.28|0
1643286000000|2022-01-27 12:20:00|230.73|228.73|235.96|233.96|235.96|233.96|229.08|227.08|0
1643286300000|2022-01-27 12:25:00|235.88|233.88|232.71|230.71|235.88|233.88|230.89|228.89|0
1643286600000|2022-01-27 12:30:00|233.21|231.21|238.38|236.38|238.55|236.55|230.56|228.56|0
1643286900000|2022-01-27 12:35:00|238.55|236.55|234.28|232.28|238.72|236.72|231.3|229.3|0
1643287200000|2022-01-27 12:40:00|234.2|232.2|234.69|232.69|235.28|233.28|232.04|230.04|0
1643287500000|2022-01-27 12:45:00|234.94|232.94|229.06|227.06|234.94|232.94|228.32|226.32|0
1643287800000|2022-01-27 12:50:00|229.72|227.72|222.86|220.86|230.46|228.46|221.41|219.41|0
1643288100000|2022-01-27 12:55:00|223.27|221.27|225.21|223.21|225.61|223.61|221.4|219.4|0
1643288400000|2022-01-27 13:00:00|224.56|222.56|224.72|222.72|226.27|224.27|220.27|218.27|0
1643288700000|2022-01-27 13:05:00|224.63|222.63|217.54|215.54|224.63|222.63|217.54|215.54|0
1643289000000|2022-01-27 13:10:00|217.38|215.38|220.83|218.83|221.64|219.64|216.75|214.75|0
1643289300000|2022-01-27 13:15:00|221.31|219.31|218.27|216.27|222.76|220.76|218.11|216.11|0
1643289600000|2022-01-27 13:20:00|218.11|216.11|217.31|215.31|222.27|220.27|217.31|215.31|0
1643289900000|2022-01-27 13:25:00|217.15|215.15|218.5|216.5|220.74|218.74|214.77|212.77|0
1643290200000|2022-01-27 13:30:00|218.1|216.1|220.98|218.98|221.94|219.94|216.11|214.11|0
1643290500000|2022-01-27 13:35:00|221.14|219.14|220.97|218.97|224.2|222.2|219.85|217.85|0
1643290800000|2022-01-27 13:40:00|221.05|219.05|218.81|216.81|221.94|219.94|217.53|215.53|0
1643291100000|2022-01-27 13:45:00|219.04|217.04|214.43|212.43|219.04|217.04|214.27|212.27|0
1643291400000|2022-01-27 13:50:00|215.06|213.06|211.13|209.13|215.7|213.7|211.13|209.13|0
1643291700000|2022-01-27 13:55:00|211.28|209.28|210.27|208.27|212.07|210.07|209.96|207.96|0
1643292000000|2022-01-27 14:00:00|210.5|208.5|207.92|205.92|211.12|209.12|207.85|205.85|0
1643292300000|2022-01-27 14:05:00|208.23|206.23|209.15|207.15|210.56|208.56|207.14|205.14|0
1643292600000|2022-01-27 14:10:00|209.62|207.62|205.43|203.43|209.62|207.62|205.43|203.43|0
1643292900000|2022-01-27 14:15:00|205.12|203.12|206.82|204.82|207.21|205.21|204.66|202.66|0
1643293200000|2022-01-27 14:20:00|206.66|204.66|209.14|207.14|210.39|208.39|206.2|204.2|0
1643293500000|2022-01-27 14:25:00|208.6|206.6|203.57|201.57|208.6|206.6|203.12|201.12|0
1643293800000|2022-01-27 14:30:00|202.81|200.81|206.03|204.03|206.8|204.8|198.1|196.1|0
1643294100000|2022-01-27 14:35:00|205.72|203.72|206.18|204.18|209.75|207.75|203.87|201.87|0
1643294400000|2022-01-27 14:40:00|206.95|204.95|193.3|191.3|206.95|204.95|192.86|190.86|0
1643294700000|2022-01-27 14:45:00|193|191|187.97|185.97|198.91|196.91|186.37|184.37|0
1643295000000|2022-01-27 14:50:00|187.83|185.83|185.64|183.64|189.43|187.43|184.92|182.92|0
1643295300000|2022-01-27 14:55:00|187.24|185.24|190.45|188.45|196.84|194.84|187.24|185.24|0
1643295600000|2022-01-27 15:00:00|190.16|188.16|188.54|186.54|200.92|198.92|188.54|186.54|0
1643295900000|2022-01-27 15:05:00|188.62|186.62|186.64|184.64|191.63|189.63|184.04|182.04|0
1643296200000|2022-01-27 15:10:00|186.72|184.72|184.9|182.9|190|188|183.32|181.32|0
1643296500000|2022-01-27 15:15:00|185.7|183.7|190.22|188.22|191.4|189.4|184.04|182.04|0
1643296800000|2022-01-27 15:20:00|190.29|188.29|195.62|193.62|195.62|193.62|188.31|186.31|0
1643297100000|2022-01-27 15:25:00|195.4|193.4|208.49|206.49|208.49|206.49|193.98|191.98|0
1643297400000|2022-01-27 15:30:00|209.42|207.42|210.11|208.11|214.09|212.09|206.18|204.18|0
1643297700000|2022-01-27 15:35:00|210.19|208.19|217.29|215.29|218.32|216.32|207.68|205.68|0
1643298000000|2022-01-27 15:40:00|217.21|215.21|206.13|204.13|217.37|215.37|205.51|203.51|0
1643298300000|2022-01-27 15:45:00|205.97|203.97|207.51|205.51|210.31|208.31|204.37|202.37|0
1643298600000|2022-01-27 15:50:00|207.44|205.44|205.96|203.96|209.06|207.06|203.81|201.81|0
1643298900000|2022-01-27 15:55:00|205.65|203.65|196.82|194.82|206.19|204.19|196.07|194.07|0
1643299200000|2022-01-27 16:00:00|196.89|194.89|191.96|189.96|196.89|194.89|190.27|188.27|0
1643299500000|2022-01-27 16:05:00|192.55|190.55|199.75|197.75|200.06|198.06|190.7|188.7|0
1643299800000|2022-01-27 16:10:00|198.92|196.92|193.14|191.14|198.92|196.92|191.21|189.21|0
1643300100000|2022-01-27 16:15:00|192.69|190.69|201.84|199.84|205.51|203.51|192.69|190.69|0
1643300400000|2022-01-27 16:20:00|202.68|200.68|203.82|201.82|205.05|203.05|198.65|196.65|0
1643300700000|2022-01-27 16:25:00|203.74|201.74|207.63|205.63|210.31|208.31|203.2|201.2|0
1643301000000|2022-01-27 16:30:00|207.32|205.32|198.48|196.48|208.25|206.25|198.48|196.48|0
1643301300000|2022-01-27 16:35:00|198.78|196.78|200.22|198.22|201.35|199.35|195.64|193.64|0
1643301600000|2022-01-27 16:40:00|200.44|198.44|199.08|197.08|200.44|198.44|194.74|192.74|0
1643301900000|2022-01-27 16:45:00|198.93|196.93|200.36|198.36|201.34|199.34|196.38|194.38|0
1643302200000|2022-01-27 16:50:00|200.28|198.28|199.07|197.07|203.16|201.16|198.17|196.17|0
1643302500000|2022-01-27 16:55:00|198.47|196.47|199.36|197.36|201.64|199.64|198.31|196.31|0
1643302800000|2022-01-27 17:00:00|200.57|198.57|200.5|198.5|205.29|203.29|199.74|197.74|0
1643303100000|2022-01-27 17:05:00|200.65|198.65|209.77|207.77|211.64|209.64|200.65|198.65|0
1643303400000|2022-01-27 17:10:00|208.99|206.99|212.89|210.89|215.25|213.25|208.99|206.99|0
1643303700000|2022-01-27 17:15:00|214.25|212.25|220.31|218.31|223.43|221.43|213.61|211.61|0
1643304000000|2022-01-27 17:20:00|221.11|219.11|222.63|220.63|224.33|222.33|219.2|217.2|0
1643304300000|2022-01-27 17:25:00|221.67|219.67|223.11|221.11|225.7|223.7|219.11|217.11|0
1643304600000|2022-01-27 17:30:00|223.84|221.84|228.94|226.94|229.6|227.6|221.02|219.02|0
1643304900000|2022-01-27 17:35:00|229.11|227.11|232.06|230.06|234.95|232.95|227.97|225.97|0
1643305200000|2022-01-27 17:40:00|232.39|230.39|232.14|230.14|234.2|232.2|229.26|227.26|0
1643305500000|2022-01-27 17:45:00|232.38|230.38|241.02|239.02|243|241|232.22|230.22|0
1643305800000|2022-01-27 17:50:00|241.11|239.11|234.31|232.31|241.11|239.11|233.65|231.65|0
1643306100000|2022-01-27 17:55:00|233.98|231.98|230.33|228.33|234.48|232.48|225.42|223.42|0
1643306400000|2022-01-27 18:00:00|230.66|228.66|238.3|236.3|238.72|236.72|227.54|225.54|0
1643306700000|2022-01-27 18:05:00|238.8|236.8|242.42|240.42|246.48|244.48|237.55|235.55|0
1643307000000|2022-01-27 18:10:00|242.25|240.25|244.44|242.44|247.33|245.33|242.25|240.25|0
1643307300000|2022-01-27 18:15:00|244.61|242.61|248.52|246.52|248.86|246.86|238.73|236.73|0
1643307600000|2022-01-27 18:20:00|248.69|246.69|255.92|253.92|257.31|255.31|247.66|245.66|0
1643307900000|2022-01-27 18:25:00|256.78|254.78|257.48|255.48|258.17|256.17|251.77|249.77|0
1643308200000|2022-01-27 18:30:00|257.13|255.13|252.02|250.02|257.65|255.65|250.14|248.14|0
1643308500000|2022-01-27 18:35:00|250.73|248.73|256.42|254.42|256.6|254.6|246.04|244.04|0
1643308800000|2022-01-27 18:40:00|255.73|253.73|253.91|251.91|258.34|256.34|249.18|247.18|0
1643309100000|2022-01-27 18:45:00|253.39|251.39|248.24|246.24|255.2|253.2|247.64|245.64|0
1643309400000|2022-01-27 18:50:00|248.66|246.66|253.47|251.47|255.2|253.2|247.22|245.22|0
1643309700000|2022-01-27 18:55:00|253.21|251.21|245.08|243.08|254.5|252.5|241.88|239.88|0
1643310000000|2022-01-27 19:00:00|245.42|243.42|233.52|231.52|246.36|244.36|230.86|228.86|0
1643310300000|2022-01-27 19:05:00|233.35|231.35|233.6|231.6|238.04|236.04|227.89|225.89|0
1643310600000|2022-01-27 19:10:00|234.52|232.52|236.78|234.78|237.03|235.03|231.11|229.11|0
1643310900000|2022-01-27 19:15:00|236.86|234.86|242.1|240.1|244.49|242.49|235.85|233.85|0
1643311200000|2022-01-27 19:20:00|241.76|239.76|250.16|248.16|251.2|249.2|241.76|239.76|0
1643311500000|2022-01-27 19:25:00|251.2|249.2|253.27|251.27|255|253|249.21|247.21|0
1643311800000|2022-01-27 19:30:00|253.44|251.44|257.34|255.34|259.69|257.69|248.63|246.63|0
1643312100000|2022-01-27 19:35:00|257.07|255.07|250.16|248.16|257.07|255.07|249.48|247.48|0
1643312400000|2022-01-27 19:40:00|251.11|249.11|243.86|241.86|251.11|249.11|241.67|239.67|0
1643312700000|2022-01-27 19:45:00|244.2|242.2|243.85|241.85|246.06|244.06|238.32|236.32|0
1643313000000|2022-01-27 19:50:00|245.21|243.21|253.42|251.42|254.63|252.63|244.53|242.53|0
1643313300000|2022-01-27 19:55:00|253.93|251.93|251.52|249.52|257.75|255.75|248.6|246.6|0
1643313600000|2022-01-27 20:00:00|250.83|248.83|245.7|243.7|250.83|248.83|241.23|239.23|0
1643313900000|2022-01-27 20:05:00|245.87|243.87|249.54|247.54|249.96|247.96|240.47|238.47|0
1643314200000|2022-01-27 20:10:00|249.28|247.28|254.93|252.93|257.43|255.43|246.81|244.81|0
1643314500000|2022-01-27 20:15:00|257.49|255.49|254.19|252.19|262.9|260.9|253.85|251.85|0
1643314800000|2022-01-27 20:20:00|253.5|251.5|253.32|251.32|260.44|258.44|250.07|248.07|0
1643315100000|2022-01-27 20:25:00|254.53|252.53|248.86|246.86|254.88|252.88|245.89|243.89|0
1643315400000|2022-01-27 20:30:00|248.52|246.52|249.63|247.63|250.06|248.06|242.59|240.59|0
1643315700000|2022-01-27 20:35:00|248.86|246.86|250.12|248.12|252.71|250.71|246.22|244.22|0
1643316000000|2022-01-27 20:40:00|250.29|248.29|238.93|236.93|251.67|249.67|235.07|233.07|0
1643316300000|2022-01-27 20:45:00|238.09|236.09|239.22|237.22|243.39|241.39|230.25|228.25|0
1643316600000|2022-01-27 20:50:00|238.63|236.63|243.55|241.55|244.58|242.58|238.63|236.63|0
1643316900000|2022-01-27 20:55:00|243.04|241.04|247.5|245.5|248.02|246.02|240.82|238.82|0
1643317200000|2022-01-27 21:00:00|248.02|246.02|248.7|246.7|250.61|248.61|245.78|243.78|0
1643317500000|2022-01-27 21:05:00|247.15|245.15|242.18|240.18|248.01|246.01|241.07|239.07|0
1643317800000|2022-01-27 21:10:00|242.35|240.35|241.08|239.08|246.99|244.99|238.07|236.07|0
1643318100000|2022-01-27 21:15:00|240.26|237.66|238.2|235.6|241.55|238.95|238.2|235.6|0
1643318400000|2022-01-27 21:20:00|237.78|235.18|243.17|240.57|243.17|240.57|237.78|235.18|0
1643318700000|2022-01-27 21:25:00|242.75|240.15|241.79|239.19|242.92|240.32|240.25|237.65|0
1643319000000|2022-01-27 21:30:00|241.62|239.02|235.38|232.78|246.21|243.61|230.07|227.47|0
1643319300000|2022-01-27 21:35:00|234.62|232.02|233.35|230.75|237.16|234.56|233.35|230.75|0
1643319600000|2022-01-27 21:40:00|232.75|230.15|230.56|227.96|234.87|232.27|229.23|226.63|0
1643319900000|2022-01-27 21:45:00|230.9|228.3|230.06|227.46|231.15|228.55|227.72|225.12|0
1643320200000|2022-01-27 21:50:00|230.31|227.71|230.47|227.87|232.16|229.56|228.64|226.04|0
1643320500000|2022-01-27 21:55:00|230.14|227.54|227.46|224.86|230.31|227.71|227.3|224.7|0
1643320800000|2022-01-27 22:00:00|227.75|225.15|222.03|219.43|227.85|225.25|221.58|218.98|0
1643321100000|2022-01-27 22:05:00|222.15|219.55|222.17|219.57|223.06|220.46|219.77|217.17|0
1643321400000|2022-01-27 22:10:00|222.26|219.66|224.94|222.34|225.17|222.57|222.26|219.66|0
1643321700000|2022-01-27 22:15:00|225.25|222.65|224.19|221.59|226.57|223.97|223.71|221.11|0
1643322000000|2022-01-27 22:20:00|223.83|221.23|226.28|223.68|226.86|224.26|223.45|220.85|0
1643322300000|2022-01-27 22:25:00|226.35|223.75|228.71|226.11|228.72|226.12|226.35|223.75|0
1643322600000|2022-01-27 22:30:00|229.61|227.01|229.75|227.15|230.56|227.96|228.61|226.01|0
1643322900000|2022-01-27 22:35:00|230.09|227.49|229.85|227.25|230.58|227.98|228.44|225.84|0
1643323200000|2022-01-27 22:40:00|229.82|227.22|228.95|226.35|230.29|227.69|228.41|225.81|0
1643323500000|2022-01-27 22:45:00|228.92|226.32|226.45|223.85|228.92|226.32|226.35|223.75|0
1643323800000|2022-01-27 22:50:00|226.4|223.8|225.36|222.76|227.17|224.57|224.93|222.33|0
1643324100000|2022-01-27 22:55:00|225.34|222.74|224.54|221.94|225.58|222.98|224.32|221.72|0
1643324400000|2022-01-27 23:00:00|224.03|221.43|225.75|223.15|226.91|224.31|222.63|220.03|0
1643324700000|2022-01-27 23:05:00|225.67|223.07|223.6|221|225.75|223.15|221.97|219.37|0
1643325000000|2022-01-27 23:10:00|223.11|220.51|222.45|219.85|223.6|221|221.47|218.87|0
1643325300000|2022-01-27 23:15:00|222.62|220.02|229.06|226.46|229.06|226.46|222.62|220.02|0
1643325600000|2022-01-27 23:20:00|228.23|225.63|224.58|221.98|228.89|226.29|223.92|221.32|0
1643325900000|2022-01-27 23:25:00|224.17|221.57|224.66|222.06|224.91|222.31|222.11|219.51|0
1643326200000|2022-01-27 23:30:00|224.58|221.98|227.05|224.45|227.05|224.45|223.75|221.15|0
1643326500000|2022-01-27 23:35:00|227.3|224.7|225.31|222.71|227.38|224.78|224.73|222.13|0
1643326800000|2022-01-27 23:40:00|225.39|222.79|228.04|225.44|228.7|226.1|225.06|222.46|0
1643327100000|2022-01-27 23:45:00|227.63|225.03|228.37|225.77|228.53|225.93|225.72|223.12|0
1643327400000|2022-01-27 23:50:00|228.53|225.93|228.2|225.6|230.37|227.77|227.86|225.26|0
1643327700000|2022-01-27 23:55:00|228.12|225.52|233.38|230.78|233.55|230.95|227.95|225.35|0
1643328000000|2022-01-28 00:00:00|234.06|231.46|232.79|230.19|236.93|234.33|232.12|229.52|0
1643328300000|2022-01-28 00:05:00|232.7|230.1|236.5|233.9|236.5|233.9|231.95|229.35|0
1643328600000|2022-01-28 00:10:00|236.34|233.74|229.85|227.25|236.34|233.74|229.85|227.25|0
1643328900000|2022-01-28 00:15:00|230.01|227.41|233.79|231.19|234.55|231.95|229.18|226.58|0
1643329200000|2022-01-28 00:20:00|233.62|231.02|233.53|230.93|235.65|233.05|232.95|230.35|0
1643329500000|2022-01-28 00:25:00|233.95|231.35|235.64|233.04|235.64|233.04|231.85|229.25|0
1643329800000|2022-01-28 00:30:00|234.79|232.19|239.63|237.03|242.03|239.43|234.71|232.11|0
1643330100000|2022-01-28 00:35:00|240.06|237.46|238.94|236.34|240.23|237.63|237.75|235.15|0
1643330400000|2022-01-28 00:40:00|239.29|236.69|240.74|238.14|242.37|239.77|239.29|236.69|0
1643330700000|2022-01-28 00:45:00|240.65|238.05|237.4|234.8|242.71|240.11|236.38|233.78|0
1643331000000|2022-01-28 00:50:00|237.23|234.63|233.5|230.9|238.08|235.48|233.09|230.49|0
1643331300000|2022-01-28 00:55:00|233.84|231.24|230.98|228.38|233.84|231.24|228.48|225.88|0
1643331600000|2022-01-28 01:00:00|230.9|228.3|227.06|224.46|231.48|228.88|225.9|223.3|0
1643331900000|2022-01-28 01:05:00|226.97|224.37|230.56|227.96|230.56|227.96|225.32|222.72|0
1643332200000|2022-01-28 01:10:00|230.47|227.87|231.47|228.87|231.47|228.87|227.96|225.36|0
1643332500000|2022-01-28 01:15:00|231.3|228.7|228.96|226.36|232.23|229.63|228.71|226.11|0
1643332800000|2022-01-28 01:20:00|228.88|226.28|229.45|226.85|229.54|226.94|226.3|223.7|0
1643333100000|2022-01-28 01:25:00|229.37|226.77|226.79|224.19|229.45|226.85|225.96|223.36|0
1643333400000|2022-01-28 01:30:00|226.38|223.78|232.8|230.2|232.97|230.37|226.29|223.69|0
1643333700000|2022-01-28 01:35:00|232.55|229.95|232.71|230.11|233.64|231.04|230.95|228.35|0
1643334000000|2022-01-28 01:40:00|233.47|230.87|230.44|227.84|234.65|232.05|229.52|226.92|0
1643334300000|2022-01-28 01:45:00|230.36|227.76|235.07|232.47|235.66|233.06|228.69|226.09|0
1643334600000|2022-01-28 01:50:00|234.64|232.04|235.82|233.22|236.33|233.73|233.12|230.52|0
1643334900000|2022-01-28 01:55:00|235.31|232.71|231.35|228.75|235.31|232.71|230.43|227.83|0
1643335200000|2022-01-28 02:00:00|231.18|228.58|230.76|228.16|233.11|230.51|229.18|226.58|0
1643335500000|2022-01-28 02:05:00|230.51|227.91|230.84|228.24|231.68|229.08|230.08|227.48|0
1643335800000|2022-01-28 02:10:00|230.67|228.07|232.35|229.75|232.85|230.25|229.08|226.48|0
1643336100000|2022-01-28 02:15:00|232.01|229.41|233.94|231.34|233.94|231.34|231.34|228.74|0
1643336400000|2022-01-28 02:20:00|233.86|231.26|229.74|227.14|233.86|231.26|228.9|226.3|0
1643336700000|2022-01-28 02:25:00|229.57|226.97|226.74|224.14|230.24|227.64|225.58|222.98|0
1643337000000|2022-01-28 02:30:00|226.82|224.22|226.57|223.97|227.07|224.47|225.08|222.48|0
1643337300000|2022-01-28 02:35:00|226.82|224.22|225.07|222.47|227.73|225.13|224.17|221.57|0
1643337600000|2022-01-28 02:40:00|225.24|222.64|224.74|222.14|226.23|223.63|224.74|222.14|0
1643337900000|2022-01-28 02:45:00|224.66|222.06|221.7|219.1|225.16|222.56|221.7|219.1|0
1643338200000|2022-01-28 02:50:00|221.78|219.18|221.04|218.44|222.92|220.32|220.95|218.35|0
1643338500000|2022-01-28 02:55:00|220.95|218.35|218|215.4|221.44|218.84|217.01|214.41|0
1643338800000|2022-01-28 03:00:00|217.83|215.23|218.49|215.89|218.82|216.22|217.42|214.82|0
1643339100000|2022-01-28 03:05:00|218.32|215.72|218.57|215.97|220.14|217.54|218.32|215.72|0
1643339400000|2022-01-28 03:10:00|218.32|215.72|218.48|215.88|219.31|216.71|216.76|214.16|0
1643339700000|2022-01-28 03:15:00|218.57|215.97|222.45|219.85|223.2|220.6|218.57|215.97|0
1643340000000|2022-01-28 03:20:00|222.28|219.68|222.94|220.34|224.03|221.43|221.12|218.52|0
1643340300000|2022-01-28 03:25:00|223.11|220.51|224.44|221.84|224.78|222.18|222.78|220.18|0
1643340600000|2022-01-28 03:30:00|224.53|221.93|223.19|220.59|224.61|222.01|222.77|220.17|0
1643340900000|2022-01-28 03:35:00|223.27|220.67|223.27|220.67|225.11|222.51|222.44|219.84|0
1643341200000|2022-01-28 03:40:00|223.02|220.42|225.77|223.17|226.28|223.68|223.02|220.42|0
1643341500000|2022-01-28 03:45:00|225.94|223.34|224.93|222.33|226.78|224.18|223.59|220.99|0
1643341800000|2022-01-28 03:50:00|225.1|222.5|226.35|223.75|227.44|224.84|223.92|221.32|0
1643342100000|2022-01-28 03:55:00|226.6|224|227.1|224.5|227.78|225.18|225.76|223.16|0
1643342400000|2022-01-28 04:00:00|226.77|224.17|226.68|224.08|227.44|224.84|224.67|222.07|0
1643342700000|2022-01-28 04:05:00|226.85|224.25|227.1|224.5|227.69|225.09|225.92|223.32|0
1643343000000|2022-01-28 04:10:00|227.52|224.92|226.84|224.24|227.77|225.17|226.59|223.99|0
1643343300000|2022-01-28 04:15:00|226.75|224.15|229.28|226.68|229.96|227.36|226.75|224.15|0
1643343600000|2022-01-28 04:20:00|229.11|226.51|229.54|226.94|230.47|227.87|228.43|225.83|0
1643343900000|2022-01-28 04:25:00|229.37|226.77|228.43|225.83|229.96|227.36|227.59|224.99|0
1643344200000|2022-01-28 04:30:00|228.35|225.75|226.99|224.39|229.02|226.42|226.57|223.97|0
1643344500000|2022-01-28 04:35:00|226.83|224.23|227.75|225.15|228.08|225.48|226.74|224.14|0
1643344800000|2022-01-28 04:40:00|227.66|225.06|228.08|225.48|228.17|225.57|226.73|224.13|0
1643345100000|2022-01-28 04:45:00|228.25|225.65|229.85|227.25|229.85|227.25|226.9|224.3|0
1643345400000|2022-01-28 04:50:00|230.19|227.59|231.8|229.2|231.97|229.37|230.02|227.42|0
1643345700000|2022-01-28 04:55:00|231.97|229.37|232.06|229.46|232.91|230.31|231.63|229.03|0
1643346000000|2022-01-28 05:00:00|231.97|229.37|231.62|229.02|233.25|230.65|231.45|228.85|0
1643346300000|2022-01-28 05:05:00|231.79|229.19|232.47|229.87|232.47|229.87|230.6|228|0
1643346600000|2022-01-28 05:10:00|232.9|230.3|226.87|224.27|233.84|231.24|226.03|223.43|0
1643346900000|2022-01-28 05:15:00|227.04|224.44|225.43|222.83|227.18|224.58|223.85|221.25|0
1643347200000|2022-01-28 05:20:00|225.84|223.24|225.01|222.41|226.1|223.5|223.85|221.25|0
1643347500000|2022-01-28 05:25:00|224.77|222.17|223.85|221.25|225.34|222.74|223.03|220.43|0
1643347800000|2022-01-28 05:30:00|223.93|221.33|226.33|223.73|226.33|223.73|223.35|220.75|0
1643348100000|2022-01-28 05:35:00|226.5|223.9|226.99|224.39|229.16|226.56|226.16|223.56|0
1643348400000|2022-01-28 05:40:00|226.82|224.22|225.91|223.31|226.91|224.31|225.49|222.89|0
1643348700000|2022-01-28 05:45:00|225.82|223.22|226.98|224.38|227.91|225.31|225.82|223.22|0
1643349000000|2022-01-28 05:50:00|226.9|224.3|225.32|222.72|227.4|224.8|225.24|222.64|0
1643349300000|2022-01-28 05:55:00|225.24|222.64|225.23|222.63|226.48|223.88|223.83|221.23|0
1643349600000|2022-01-28 06:00:00|225.07|222.47|225.47|222.87|227.64|225.04|222.5|219.9|0
1643349900000|2022-01-28 06:05:00|225.39|222.79|226.97|224.37|227.13|224.53|225.31|222.71|0
1643350200000|2022-01-28 06:10:00|227.05|224.45|228.46|225.86|229.64|227.04|227.05|224.45|0
1643350500000|2022-01-28 06:15:00|228.54|225.94|228.54|225.94|229.46|226.86|227.22|224.62|0
1643350800000|2022-01-28 06:20:00|228.46|225.86|227.04|224.44|228.46|225.86|227.04|224.44|0
1643351100000|2022-01-28 06:25:00|226.88|224.28|226.71|224.11|227.87|225.27|226.71|224.11|0
1643351400000|2022-01-28 06:30:00|226.87|224.27|228.03|225.43|229.19|226.59|226.87|224.27|0
1643351700000|2022-01-28 06:35:00|228.19|225.59|226.29|223.69|228.19|225.59|225.96|223.36|0
1643352000000|2022-01-28 06:40:00|226.37|223.77|227.19|224.59|227.28|224.68|225.96|223.36|0
1643352300000|2022-01-28 06:45:00|227.36|224.76|226.86|224.26|228.44|225.84|226.78|224.18|0
1643352600000|2022-01-28 06:50:00|226.78|224.18|225.2|222.6|226.94|224.34|225.04|222.44|0
1643352900000|2022-01-28 06:55:00|225.13|222.53|228.84|226.24|229.33|226.73|224.55|221.95|0
1643353200000|2022-01-28 07:00:00|229|226.4|233.34|230.74|233.67|231.07|229|226.4|0
1643353500000|2022-01-28 07:05:00|233.76|231.16|228.99|226.39|234.01|231.41|228.49|225.89|0
1643353800000|2022-01-28 07:10:00|228.91|226.31|229.25|226.65|230.91|228.31|226.67|224.07|0
1643354100000|2022-01-28 07:15:00|229.66|227.06|228.29|225.69|230.41|227.81|226.8|224.2|0
1643354400000|2022-01-28 07:20:00|227.96|225.36|232.71|230.11|233.21|230.61|227.79|225.19|0
1643354700000|2022-01-28 07:25:00|232.46|229.86|230.02|227.42|233.38|230.78|228.28|225.68|0
1643355000000|2022-01-28 07:30:00|229.86|227.26|232.53|229.93|232.62|230.02|229.86|227.26|0
1643355300000|2022-01-28 07:35:00|232.45|229.85|230.35|227.75|232.87|230.27|230.35|227.75|0
1643355600000|2022-01-28 07:40:00|230.02|227.42|230.85|228.25|231.77|229.17|229.51|226.91|0
1643355900000|2022-01-28 07:45:00|230.68|228.08|228.51|225.91|232.86|230.26|228.34|225.74|0
1643356200000|2022-01-28 07:50:00|228.59|225.99|224.7|222.1|229.67|227.07|224.2|221.6|0
1643356500000|2022-01-28 07:55:00|224.86|222.26|227.67|225.07|228.59|225.99|224.7|222.1|0
1643356800000|2022-01-28 08:00:00|227.09|224.49|231.25|228.65|231.5|228.9|227.09|224.49|0
1643357100000|2022-01-28 08:05:00|231.37|229.37|233.38|231.38|234.39|232.39|230.03|228.03|0
1643357400000|2022-01-28 08:10:00|233.21|231.21|240.17|238.17|240.17|238.17|233.21|231.21|0
1643357700000|2022-01-28 08:15:00|240.51|238.51|244.64|242.64|244.64|242.64|239.31|237.31|0
1643358000000|2022-01-28 08:20:00|244.29|242.29|245.85|243.85|250.03|248.03|244.29|242.29|0
1643358300000|2022-01-28 08:25:00|246.19|244.19|245.84|243.84|247.93|245.93|243|241|0
1643358600000|2022-01-28 08:30:00|246.19|244.19|246.36|244.36|248.97|246.97|244.28|242.28|0
1643358900000|2022-01-28 08:35:00|245.76|243.76|242.21|240.21|246.36|244.36|242.21|240.21|0
1643359200000|2022-01-28 08:40:00|242.04|240.04|243.58|241.58|243.59|241.59|241|239|0
1643359500000|2022-01-28 08:45:00|243.41|241.41|241.17|239.17|244.96|242.96|237.5|235.5|0
1643359800000|2022-01-28 08:50:00|241.68|239.68|239.28|237.28|242.37|240.37|238.6|236.6|0
1643360100000|2022-01-28 08:55:00|238.94|236.94|238.68|236.68|243.49|241.49|237.91|235.91|0
1643360400000|2022-01-28 09:00:00|239.2|237.2|243.14|241.14|243.39|241.39|237.23|235.23|0
1643360700000|2022-01-28 09:05:00|243.22|241.22|244.6|242.6|246.51|244.51|242.53|240.53|0
1643361000000|2022-01-28 09:10:00|244.77|242.77|235.86|233.86|244.94|242.94|235.18|233.18|0
1643361300000|2022-01-28 09:15:00|236.03|234.03|238.67|236.67|238.92|236.92|234.51|232.51|0
1643361600000|2022-01-28 09:20:00|238.75|236.75|237.72|235.72|240.03|238.03|235.01|233.01|0
1643361900000|2022-01-28 09:25:00|237.64|235.64|240.96|238.96|240.96|238.96|236.53|234.53|0
1643362200000|2022-01-28 09:30:00|241.14|239.14|242.24|240.24|243.44|241.44|237.24|235.24|0
1643362500000|2022-01-28 09:35:00|242.41|240.41|243.43|241.43|244.81|242.81|241.38|239.38|0
1643362800000|2022-01-28 09:40:00|243.01|241.01|239.59|237.59|244.46|242.46|239.59|237.59|0
1643363100000|2022-01-28 09:45:00|239.67|237.67|243.86|241.86|244.89|242.89|238.57|236.57|0
1643363400000|2022-01-28 09:50:00|243.6|241.6|243.76|241.76|245.75|243.75|242.74|240.74|0
1643363700000|2022-01-28 09:55:00|243.42|241.42|244.36|242.36|246.52|244.52|242.39|240.39|0
1643364000000|2022-01-28 10:00:00|244.1|242.1|246.43|244.43|248.07|246.07|243.93|241.93|0
1643364300000|2022-01-28 10:05:00|246.51|244.51|251.37|249.37|251.37|249.37|246.34|244.34|0
1643364600000|2022-01-28 10:10:00|251.2|249.2|247.71|245.71|251.2|249.2|247.2|245.2|0
1643364900000|2022-01-28 10:15:00|248.06|246.06|252.33|250.33|252.86|250.86|248.06|246.06|0
1643365200000|2022-01-28 10:20:00|252.41|250.41|247.88|245.88|254.17|252.17|247.8|245.8|0
1643365500000|2022-01-28 10:25:00|248.23|246.23|250.31|248.31|250.31|248.31|245.97|243.97|0
1643365800000|2022-01-28 10:30:00|250.05|248.05|252.81|250.81|252.81|250.81|248.57|246.57|0
1643366100000|2022-01-28 10:35:00|252.46|250.46|255.96|253.96|256.23|254.23|252.46|250.46|0
1643366400000|2022-01-28 10:40:00|256.31|254.31|251.23|249.23|256.31|254.31|250.97|248.97|0
1643366700000|2022-01-28 10:45:00|251.15|249.15|251.14|249.14|252.1|250.1|249.14|247.14|0
1643367000000|2022-01-28 10:50:00|251.23|249.23|254.02|252.02|254.99|252.99|251.23|249.23|0
1643367300000|2022-01-28 10:55:00|254.37|252.37|251.74|249.74|256.48|254.48|251.39|249.39|0
1643367600000|2022-01-28 11:00:00|251.57|249.57|253.05|251.05|254.36|252.36|249.83|247.83|0
1643367900000|2022-01-28 11:05:00|253.13|251.13|254.8|252.8|255.94|253.94|251.74|249.74|0
1643368200000|2022-01-28 11:10:00|254.71|252.71|258.58|256.58|258.58|256.58|254.09|252.09|0
1643368500000|2022-01-28 11:15:00|258.4|256.4|263.47|261.47|264.27|262.27|257.52|255.52|0
1643368800000|2022-01-28 11:20:00|263.02|261.02|258.22|256.22|264.63|262.63|257.86|255.86|0
1643369100000|2022-01-28 11:25:00|258.31|256.31|255.84|253.84|259.99|257.99|255.75|253.75|0
1643369400000|2022-01-28 11:30:00|256.27|254.27|256.18|254.18|258.69|256.69|254.69|252.69|0
1643369700000|2022-01-28 11:35:00|256|254|259.51|257.51|259.51|257.51|254.08|252.08|0
1643370000000|2022-01-28 11:40:00|259.16|257.16|262.16|260.16|262.16|260.16|258.55|256.55|0
1643370300000|2022-01-28 11:45:00|262.34|260.34|258.8|256.8|264.12|262.12|257.92|255.92|0
1643370600000|2022-01-28 11:50:00|258.62|256.62|261.98|259.98|263.67|261.67|257.92|255.92|0
1643370900000|2022-01-28 11:55:00|261.8|259.8|258.26|256.26|264.29|262.29|257.56|255.56|0
1643371200000|2022-01-28 12:00:00|257.39|255.39|255.63|253.63|261.62|259.62|254.84|252.84|0
1643371500000|2022-01-28 12:05:00|255.98|253.98|260.2|258.2|260.2|258.2|255.45|253.45|0
1643371800000|2022-01-28 12:10:00|260.55|258.55|258.6|256.6|261.88|259.88|256.67|254.67|0
1643372100000|2022-01-28 12:15:00|259.31|257.31|262.14|260.14|262.85|260.85|257.55|255.55|0
1643372400000|2022-01-28 12:20:00|261.43|259.43|273.29|271.29|273.65|271.65|260.63|258.63|0
1643372700000|2022-01-28 12:25:00|273.11|271.11|271.48|269.48|276.73|274.73|269.78|267.78|0
1643373000000|2022-01-28 12:30:00|271.66|269.66|271.66|269.66|273.37|271.37|268.96|266.96|0
1643373300000|2022-01-28 12:35:00|271.84|269.84|281.3|279.3|281.3|279.3|270.76|268.76|0
1643373600000|2022-01-28 12:40:00|281.03|279.03|283.29|281.29|283.84|281.84|278.94|276.94|0
1643373900000|2022-01-28 12:45:00|283.47|281.47|285.75|283.75|287.67|285.67|282.38|280.38|0
1643374200000|2022-01-28 12:50:00|285.47|283.47|282.01|280.01|286.75|284.75|280.84|278.84|0
1643374500000|2022-01-28 12:55:00|281.56|279.56|280.01|278.01|284.92|282.92|279.29|277.29|0
1643374800000|2022-01-28 13:00:00|279.65|277.65|276.4|274.4|281.64|279.64|276.32|274.32|0
1643375100000|2022-01-28 13:05:00|276.04|274.04|279.82|277.82|282.36|280.36|275.86|273.86|0
1643375400000|2022-01-28 13:10:00|280.37|278.37|275.07|273.07|281.45|279.45|275.07|273.07|0
1643375700000|2022-01-28 13:15:00|274.89|272.89|272.55|270.55|274.89|272.89|270.76|268.76|0
1643376000000|2022-01-28 13:20:00|272.73|270.73|276.15|274.15|277.33|275.33|272.37|270.37|0
1643376300000|2022-01-28 13:25:00|276.6|274.6|276.6|274.6|279.41|277.41|274.7|272.7|0
1643376600000|2022-01-28 13:30:00|276.42|274.42|258.04|256.04|276.42|274.42|253.79|251.79|0
1643376900000|2022-01-28 13:35:00|257.51|255.51|253.81|251.81|259.78|257.78|251.55|249.55|0
1643377200000|2022-01-28 13:40:00|252.26|250.26|246.59|244.59|254.53|252.53|243.13|241.13|0
1643377500000|2022-01-28 13:45:00|246.42|244.42|253.08|251.08|253.08|251.08|245.81|243.81|0
1643377800000|2022-01-28 13:50:00|252.72|250.72|254.5|252.5|257.32|255.32|252.02|250.02|0
1643378100000|2022-01-28 13:55:00|255.82|253.82|249.95|247.95|256.52|254.52|248.9|246.9|0
1643378400000|2022-01-28 14:00:00|249.34|247.34|248.21|246.21|256.43|254.43|248.21|246.21|0
1643378700000|2022-01-28 14:05:00|247.95|245.95|245.61|243.61|250.46|248.46|244.49|242.49|0
1643379000000|2022-01-28 14:10:00|245.26|243.26|248.81|246.81|249.5|247.5|244.75|242.75|0
1643379300000|2022-01-28 14:15:00|248.54|246.54|244.39|242.39|249.41|247.41|243.97|241.97|0
1643379600000|2022-01-28 14:20:00|244.05|242.05|242.25|240.25|244.05|242.05|240.46|238.46|0
1643379900000|2022-01-28 14:25:00|242.67|240.67|237.39|235.39|242.67|240.67|236.72|234.72|0
1643380200000|2022-01-28 14:30:00|236.55|234.55|256.75|254.75|256.75|254.75|234.36|232.36|0
1643380500000|2022-01-28 14:35:00|256.05|254.05|262.08|260.08|266.2|264.2|255.08|253.08|0
1643380800000|2022-01-28 14:40:00|261.81|259.81|265.21|263.21|266.02|264.02|260.03|258.03|0
1643381100000|2022-01-28 14:45:00|265.12|263.12|267.16|265.16|271.84|269.84|262.17|260.17|0
1643381400000|2022-01-28 14:50:00|266.62|264.62|265.54|263.54|269.41|267.41|258.54|256.54|0
1643381700000|2022-01-28 14:55:00|265.37|263.37|268.32|266.32|270.75|268.75|263.23|261.23|0
1643382000000|2022-01-28 15:00:00|267.69|265.69|266.61|264.61|272.37|270.37|264.47|262.47|0
1643382300000|2022-01-28 15:05:00|266.43|264.43|260.12|258.12|268.04|266.04|259.67|257.67|0
1643382600000|2022-01-28 15:10:00|261.26|259.26|255.72|253.72|261.26|259.26|251.19|249.19|0
1643382900000|2022-01-28 15:15:00|255.1|253.1|240.01|238.01|256.5|254.5|240.01|238.01|0
1643383200000|2022-01-28 15:20:00|240.36|238.36|247.51|245.51|249.86|247.86|238.99|236.99|0
1643383500000|2022-01-28 15:25:00|248.03|246.03|252.13|250.13|254.77|252.77|245.68|243.68|0
1643383800000|2022-01-28 15:30:00|251.6|249.6|258.22|256.22|259.2|257.2|248.63|246.63|0
1643384100000|2022-01-28 15:35:00|257.95|255.95|250.81|248.81|258.13|256.13|245.42|243.42|0
1643384400000|2022-01-28 15:40:00|250.54|248.54|259.83|257.83|260.8|258.8|250.54|248.54|0
1643384700000|2022-01-28 15:45:00|259.12|257.12|242.17|240.17|260.73|258.73|241.4|239.4|0
1643385000000|2022-01-28 15:50:00|242.08|240.08|235.64|233.64|244.05|242.05|235.64|233.64|0
1643385300000|2022-01-28 15:55:00|236.15|234.15|233.05|231.05|242.17|240.17|232.62|230.62|0
1643385600000|2022-01-28 16:00:00|231.96|229.96|241.56|239.56|241.56|239.56|231.12|229.12|0
1643385900000|2022-01-28 16:05:00|240.03|238.03|234.79|232.79|240.03|238.03|233.95|231.95|0
1643386200000|2022-01-28 16:10:00|234.88|232.88|227.47|225.47|235.29|233.29|226.98|224.98|0
1643386500000|2022-01-28 16:15:00|227.56|225.56|219.12|217.12|227.63|225.63|216.67|214.67|0
1643386800000|2022-01-28 16:20:00|218.71|216.71|218.1|216.1|222.34|220.34|216.67|214.67|0
1643387100000|2022-01-28 16:25:00|218.34|216.34|217.68|215.68|219.48|217.48|213.29|211.29|0
1643387400000|2022-01-28 16:30:00|217.84|215.84|218.42|216.42|222.71|220.71|216.53|214.53|0
1643387700000|2022-01-28 16:35:00|218.17|216.17|214.41|212.41|219.31|217.31|210.54|208.54|0
1643388000000|2022-01-28 16:40:00|214.82|212.82|215.38|213.38|217.18|215.18|213.36|211.36|0
1643388300000|2022-01-28 16:45:00|216.61|214.61|216.44|214.44|217.58|215.58|214.89|212.89|0
1643388600000|2022-01-28 16:50:00|216.68|214.68|213.51|211.51|217.5|215.5|213.26|211.26|0
1643388900000|2022-01-28 16:55:00|213.59|211.59|208.35|206.35|214.07|212.07|204.78|202.78|0
1643389200000|2022-01-28 17:00:00|208.51|206.51|206.54|204.54|211.19|209.19|206.31|204.31|0
1643389500000|2022-01-28 17:05:00|206.62|204.62|205.67|203.67|208.5|206.5|204.74|202.74|0
1643389800000|2022-01-28 17:10:00|205.99|203.99|211.03|209.03|213.34|211.34|205.29|203.29|0
1643390100000|2022-01-28 17:15:00|210.87|208.87|206.29|204.29|212.3|210.3|204.89|202.89|0
1643390400000|2022-01-28 17:20:00|206.6|204.6|213.45|211.45|215.89|213.89|206.6|204.6|0
1643390700000|2022-01-28 17:25:00|212.69|210.69|215.26|213.26|217.53|215.53|212.69|210.69|0
1643391000000|2022-01-28 17:30:00|216.15|214.15|213.99|211.99|217.69|215.69|213.74|211.74|0
1643391300000|2022-01-28 17:35:00|213.18|211.18|216.8|214.8|218.11|216.11|211.61|209.61|0
1643391600000|2022-01-28 17:40:00|217.04|215.04|212.57|210.57|217.28|215.28|212.57|210.57|0
1643391900000|2022-01-28 17:45:00|212.25|210.25|216.05|214.05|218.17|216.17|211.04|209.04|0
1643392200000|2022-01-28 17:50:00|216.21|214.21|220.32|218.32|221.98|219.98|216.05|214.05|0
1643392500000|2022-01-28 17:55:00|220.49|218.49|222.07|220.07|222.65|220.65|218.75|216.75|0
1643392800000|2022-01-28 18:00:00|222.15|220.15|217.24|215.24|222.57|220.57|214.81|212.81|0
1643393100000|2022-01-28 18:05:00|218.54|216.54|210.71|208.71|218.54|216.54|209.99|207.99|0
1643393400000|2022-01-28 18:10:00|210.79|208.79|211.03|209.03|211.99|209.99|209.51|207.51|0
1643393700000|2022-01-28 18:15:00|210.62|208.62|212.14|210.14|213.91|211.91|210.07|208.07|0
1643394000000|2022-01-28 18:20:00|213.02|211.02|215.76|213.76|219.01|217.01|212.54|210.54|0
1643394300000|2022-01-28 18:25:00|215.92|213.92|215.74|213.74|221.77|219.77|214.63|212.63|0
1643394600000|2022-01-28 18:30:00|215.26|213.26|211.56|209.56|215.26|213.26|208.86|206.86|0
1643394900000|2022-01-28 18:35:00|211.65|209.65|211.72|209.72|213.64|211.64|207.75|205.75|0
1643395200000|2022-01-28 18:40:00|211.56|209.56|212.03|210.03|214.76|212.76|210.92|208.92|0
1643395500000|2022-01-28 18:45:00|212.19|210.19|212.67|210.67|214.44|212.44|208.69|206.69|0
1643395800000|2022-01-28 18:50:00|212.51|210.51|209.95|207.95|213.63|211.63|207.81|205.81|0
1643396100000|2022-01-28 18:55:00|210.75|208.75|211.7|209.7|211.7|209.7|207.65|205.65|0
1643396400000|2022-01-28 19:00:00|211.38|209.38|214.91|212.91|214.91|212.91|206.31|204.31|0
1643396700000|2022-01-28 19:05:00|215.23|213.23|220.1|218.1|221.41|219.41|215.07|213.07|0
1643397000000|2022-01-28 19:10:00|220.02|218.02|226.02|224.02|226.19|224.19|219.37|217.37|0
1643397300000|2022-01-28 19:15:00|225.94|223.94|230.68|228.68|231.01|229.01|224.98|222.98|0
1643397600000|2022-01-28 19:20:00|230.6|228.6|238.41|236.41|238.41|236.41|230.6|228.6|0
1643397900000|2022-01-28 19:25:00|237.39|235.39|237.9|235.9|238.41|236.41|234.27|232.27|0
1643398200000|2022-01-28 19:30:00|237.65|235.65|237.89|235.89|242.5|240.5|233.85|231.85|0
1643398500000|2022-01-28 19:35:00|238.15|236.15|234.34|232.34|238.15|236.15|233.84|231.84|0
1643398800000|2022-01-28 19:40:00|233.67|231.67|224.87|222.87|233.67|231.67|223.88|221.88|0
1643399100000|2022-01-28 19:45:00|224.79|222.79|220.78|218.78|227.17|225.17|219.89|217.89|0
1643399400000|2022-01-28 19:50:00|220.54|218.54|221.1|219.1|223.8|221.8|217.86|215.86|0
1643399700000|2022-01-28 19:55:00|220.86|218.86|214.73|212.73|221.1|219.1|213.37|211.37|0
1643400000000|2022-01-28 20:00:00|214.49|212.49|208.74|206.74|216.57|214.57|208.02|206.02|0
1643400300000|2022-01-28 20:05:00|209.46|207.46|207.69|205.69|210.42|208.42|206.58|204.58|0
1643400600000|2022-01-28 20:10:00|207.37|205.37|210.89|208.89|213.88|211.88|207.37|205.37|0
1643400900000|2022-01-28 20:15:00|209.85|207.85|207.84|205.84|211.78|209.78|206.1|204.1|0
1643401200000|2022-01-28 20:20:00|207.77|205.77|201.36|199.36|209.44|207.44|200.89|198.89|0
1643401500000|2022-01-28 20:25:00|201.05|199.05|203.39|201.39|205.92|203.92|200.11|198.11|0
1643401800000|2022-01-28 20:30:00|203.55|201.55|198.08|196.08|211.51|209.51|196.69|194.69|0
1643402100000|2022-01-28 20:35:00|198.54|196.54|197.3|195.3|200.25|198.25|196.68|194.68|0
1643402400000|2022-01-28 20:40:00|197.46|195.46|193|191|197.61|195.61|192.24|190.24|0
1643402700000|2022-01-28 20:45:00|193.15|191.15|187.4|185.4|195.45|193.45|187.1|185.1|0
1643403000000|2022-01-28 20:50:00|187.1|185.1|184.09|182.09|190.55|188.55|181.98|179.98|0
1643403300000|2022-01-28 20:55:00|184.38|182.38|177.04|175.04|185.34|183.34|177.04|175.04|0
1643403600000|2022-01-28 21:00:00|176.75|174.75|178.04|176.04|180.93|178.93|176.39|174.39|0
1643403900000|2022-01-28 21:05:00|177.61|175.61|178.75|176.75|178.97|176.97|176.6|174.6|0
1643404200000|2022-01-28 21:10:00|178.61|176.61|183.63|181.63|183.84|181.84|178.54|176.54|0
1643616300000|2022-01-31 08:05:00|181.6|179.6|180|178|182.18|180.18|179.86|177.86|0
1643616600000|2022-01-31 08:10:00|179.71|177.71|179.57|177.57|180|178|177.35|175.35|0
1643616900000|2022-01-31 08:15:00|179.42|177.42|181.8|179.8|181.8|179.8|176.27|174.27|0
1643617200000|2022-01-31 08:20:00|181.66|179.66|180.57|178.57|183.33|181.33|178.12|176.12|0
1643617500000|2022-01-31 08:25:00|180.79|178.79|179.63|177.63|181.14|179.14|178.12|176.12|0
1643617800000|2022-01-31 08:30:00|179.55|177.55|178.61|176.61|180.41|178.41|178.4|176.4|0
1643618100000|2022-01-31 08:35:00|178.54|176.54|176.67|174.67|178.76|176.76|176.67|174.67|0
1643618400000|2022-01-31 08:40:00|176.82|174.82|175.82|173.82|177.96|175.96|175.82|173.82|0
1643618700000|2022-01-31 08:45:00|175.96|173.96|175.1|173.1|176.53|174.53|175.1|173.1|0
1643619000000|2022-01-31 08:50:00|175.24|173.24|173.4|171.4|176.24|174.24|173.12|171.12|0
1643619300000|2022-01-31 08:55:00|173.54|171.54|173.25|171.25|174.39|172.39|173.05|171.05|0
1643619600000|2022-01-31 09:00:00|173.11|171.11|172.12|170.12|174.1|172.1|171.7|169.7|0
1643619900000|2022-01-31 09:05:00|172.55|170.55|172.96|170.96|174.38|172.38|172.12|170.12|0
1643620200000|2022-01-31 09:10:00|172.82|170.82|171.83|169.83|173.81|171.81|171.83|169.83|0
1643620500000|2022-01-31 09:15:00|171.97|169.97|172.95|170.95|174.51|172.51|171.83|169.83|0
1643620800000|2022-01-31 09:20:00|173.09|171.09|173.79|171.79|174.64|172.64|172.53|170.53|0
1643621100000|2022-01-31 09:25:00|174.01|172.01|173.51|171.51|174.64|172.64|173.16|171.16|0
1643621400000|2022-01-31 09:30:00|173.36|171.36|173.86|171.86|175.2|173.2|172.94|170.94|0
1643621700000|2022-01-31 09:35:00|173.78|171.78|172.93|170.93|173.86|171.86|172.09|170.09|0
1643622000000|2022-01-31 09:40:00|173.07|171.07|174.9|172.9|174.9|172.9|172.09|170.09|0
1643622300000|2022-01-31 09:45:00|174.76|172.76|174.41|172.41|174.9|172.9|173.06|171.06|0
1643622600000|2022-01-31 09:50:00|174.47|172.47|177.6|175.6|178.46|176.46|174.19|172.19|0
1643622900000|2022-01-31 09:55:00|177.74|175.74|175.88|173.88|179.03|177.03|175.88|173.88|0
1643623200000|2022-01-31 10:00:00|175.74|173.74|175.45|173.45|177.31|175.31|175.31|173.31|0
1643623500000|2022-01-31 10:05:00|175.38|173.38|177.3|175.3|178.16|176.16|175.17|173.17|0
1643623800000|2022-01-31 10:10:00|177.44|175.44|178.01|176.01|180.31|178.31|177.3|175.3|0
1643624100000|2022-01-31 10:15:00|178.08|176.08|177.29|175.29|178.15|176.15|176.15|174.15|0
1643624400000|2022-01-31 10:20:00|177.43|175.43|178.65|176.65|180.3|178.3|176.86|174.86|0
1643624700000|2022-01-31 10:25:00|178.72|176.72|179|177|179.14|177.14|177.14|175.14|0
1643625000000|2022-01-31 10:30:00|179.14|177.14|179.28|177.28|181.16|179.16|178.5|176.5|0
1643625300000|2022-01-31 10:35:00|179.43|177.43|182.17|180.17|182.32|180.32|179.43|177.43|0
1643625600000|2022-01-31 10:40:00|182.25|180.25|179.99|177.99|182.9|180.9|178.84|176.84|0
1643625900000|2022-01-31 10:45:00|179.92|177.92|181.44|179.44|181.65|179.65|178.41|176.41|0
1643626200000|2022-01-31 10:50:00|181.65|179.65|181.79|179.79|182.81|180.81|180.35|178.35|0
1643626500000|2022-01-31 10:55:00|181.94|179.94|181.35|179.35|183.02|181.02|181.07|179.07|0
1643626800000|2022-01-31 11:00:00|182.22|180.22|183.52|181.52|184.1|182.1|179.91|177.91|0
1643627100000|2022-01-31 11:05:00|183.37|181.37|181.63|179.63|183.95|181.95|180.91|178.91|0
1643627400000|2022-01-31 11:10:00|181.78|179.78|184.82|182.82|184.97|182.97|180.7|178.7|0
1643627700000|2022-01-31 11:15:00|184.67|182.67|182.92|180.92|184.82|182.82|182.34|180.34|0
1643628000000|2022-01-31 11:20:00|183.65|181.65|184.52|182.52|184.52|182.52|181.91|179.91|0
1643628300000|2022-01-31 11:25:00|184.59|182.59|185.1|183.1|187|185|184.08|182.08|0
1643628600000|2022-01-31 11:30:00|185.24|183.24|184.22|182.22|186.26|184.26|184.15|182.15|0
1643628900000|2022-01-31 11:35:00|184.15|182.15|185.38|183.38|185.67|183.67|183.78|181.78|0
1643629200000|2022-01-31 11:40:00|184.94|182.94|186.55|184.55|186.55|184.55|184.14|182.14|0
1643629500000|2022-01-31 11:45:00|186.4|184.4|185.3|183.3|186.69|184.69|184.64|182.64|0
1643629800000|2022-01-31 11:50:00|185.44|183.44|185.07|183.07|185.52|183.52|183.55|181.55|0
1643630100000|2022-01-31 11:55:00|185|183|184.19|182.19|185.21|183.21|183.03|181.03|0
1643630400000|2022-01-31 12:00:00|184.34|182.34|187.85|185.85|187.85|185.85|183.17|181.17|0
1643630700000|2022-01-31 12:05:00|188.29|186.29|190.21|188.21|191.55|189.55|187.41|185.41|0
1643631000000|2022-01-31 12:10:00|190.29|188.29|191.25|189.25|191.33|189.33|188.29|186.29|0
1643631300000|2022-01-31 12:15:00|191.33|189.33|191.1|189.1|192.44|190.44|190.65|188.65|0
1643631600000|2022-01-31 12:20:00|190.5|188.5|194.09|192.09|195.82|193.82|190.5|188.5|0
1643631900000|2022-01-31 12:25:00|194.24|192.24|192.43|190.43|194.24|192.24|191.24|189.24|0
1643632200000|2022-01-31 12:30:00|192.36|190.36|190.04|188.04|193.33|191.33|189.74|187.74|0
1643632500000|2022-01-31 12:35:00|189.89|187.89|190.78|188.78|190.93|188.93|188.85|186.85|0
1643632800000|2022-01-31 12:40:00|190.86|188.86|190.33|188.33|192.8|190.8|190.26|188.26|0
1643633100000|2022-01-31 12:45:00|190.26|188.26|188.4|186.4|190.77|188.77|187.51|185.51|0
1643633400000|2022-01-31 12:50:00|188.84|186.84|188.98|186.98|189.73|187.73|187.36|185.36|0
1643633700000|2022-01-31 12:55:00|188.83|186.83|186.76|184.76|189.42|187.42|186.76|184.76|0
1643634000000|2022-01-31 13:00:00|186.18|184.18|189.71|187.71|189.71|187.71|185.88|183.88|0
1643634300000|2022-01-31 13:05:00|189.86|187.86|190.9|188.9|192.39|190.39|189.71|187.71|0
1643634600000|2022-01-31 13:10:00|190.45|188.45|187.78|185.78|190.45|188.45|187.63|185.63|0
1643634900000|2022-01-31 13:15:00|187.63|185.63|190.07|188.07|190.07|188.07|186.9|184.9|0
1643635200000|2022-01-31 13:20:00|190.14|188.14|189.69|187.69|190.44|188.44|188.51|186.51|0
1643635500000|2022-01-31 13:25:00|189.54|187.54|189.1|187.1|190.66|188.66|189.1|187.1|0
1643635800000|2022-01-31 13:30:00|188.65|186.65|183.81|181.81|189.54|187.54|183.37|181.37|0
1643636100000|2022-01-31 13:35:00|183.95|181.95|183.31|181.31|185.05|183.05|181.56|179.56|0
1643636400000|2022-01-31 13:40:00|183.16|181.16|184.03|182.03|184.77|182.77|181.99|179.99|0
1643636700000|2022-01-31 13:45:00|183.82|181.82|184.03|182.03|186.24|184.24|182.86|180.86|0
1643637000000|2022-01-31 13:50:00|183.88|181.88|183.95|181.95|184.17|182.17|182.27|180.27|0
1643637300000|2022-01-31 13:55:00|183.73|181.73|183.11|181.11|184.46|182.46|181.98|179.98|0
1643637600000|2022-01-31 14:00:00|182.82|180.82|182.52|180.52|184.88|182.88|182.38|180.38|0
1643637900000|2022-01-31 14:05:00|182.38|180.38|181.35|179.35|182.67|180.67|180.63|178.63|0
1643638200000|2022-01-31 14:10:00|181.64|179.64|183.54|181.54|183.54|181.54|181.35|179.35|0
1643638500000|2022-01-31 14:15:00|183.69|181.69|184.27|182.27|184.27|182.27|182.51|180.51|0
1643638800000|2022-01-31 14:20:00|184.42|182.42|184.56|182.56|185.89|183.89|183.68|181.68|0
1643639100000|2022-01-31 14:25:00|184.41|182.41|181.99|179.99|184.56|182.56|181.62|179.62|0
1643639400000|2022-01-31 14:30:00|183.08|181.08|180.02|178.02|189.3|187.3|180.02|178.02|0
1643639700000|2022-01-31 14:35:00|179.15|177.15|177.13|175.13|180.16|178.16|176.42|174.42|0
1643640000000|2022-01-31 14:40:00|176.99|174.99|176.27|174.27|177.27|175.27|174.27|172.27|0
1643640300000|2022-01-31 14:45:00|175.2|173.2|179.07|177.07|179.43|177.43|174.49|172.49|0
1643640600000|2022-01-31 14:50:00|178.85|176.85|172.34|170.34|179.43|177.43|171.43|169.43|0
1643640900000|2022-01-31 14:55:00|172.06|170.06|168.83|166.83|173.18|171.18|168.83|166.83|0
1643641200000|2022-01-31 15:00:00|168.41|166.41|164.51|162.51|169.1|167.1|163.69|161.69|0
1643641500000|2022-01-31 15:05:00|164.58|162.58|159.6|157.6|166.17|164.17|159.6|157.6|0
1643641800000|2022-01-31 15:10:00|159.33|157.33|160.41|158.41|162.04|160.04|158.79|156.79|0
1643642100000|2022-01-31 15:15:00|160.21|158.21|161.15|159.15|161.35|159.35|157.44|155.44|0
1643642400000|2022-01-31 15:20:00|160.47|158.47|157.46|155.46|161.02|159.02|155.47|153.47|0
1643642700000|2022-01-31 15:25:00|157.33|155.33|162.73|160.73|162.73|160.73|156.66|154.66|0
1643643000000|2022-01-31 15:30:00|162.87|160.87|160.62|158.62|164.23|162.23|159.75|157.75|0
1643643300000|2022-01-31 15:35:00|160.55|158.55|161.79|159.79|163|161|158.8|156.8|0
1643643600000|2022-01-31 15:40:00|161.86|159.86|160.2|158.2|163.96|161.96|160.2|158.2|0
1643643900000|2022-01-31 15:45:00|160.6|158.6|162.17|160.17|164.71|162.71|160.6|158.6|0
1643644200000|2022-01-31 15:50:00|162.23|160.23|157.76|155.76|162.51|160.51|156.56|154.56|0
1643644500000|2022-01-31 15:55:00|157.49|155.49|156.88|154.88|160.51|158.51|156.88|154.88|0
1643644800000|2022-01-31 16:00:00|157.15|155.15|156.27|154.27|157.15|155.15|155.14|153.14|0
1643645100000|2022-01-31 16:05:00|155.93|153.93|158.75|156.75|158.75|156.75|155.8|153.8|0
1643645400000|2022-01-31 16:10:00|159.02|157.02|158.34|156.34|162.3|160.3|157.8|155.8|0
1643645700000|2022-01-31 16:15:00|158.61|156.61|161.19|159.19|161.88|159.88|158.07|156.07|0
1643646000000|2022-01-31 16:20:00|161.13|159.13|161.66|159.66|162.56|160.56|158.79|156.79|0
1643646300000|2022-01-31 16:25:00|161.79|159.79|161.52|159.52|162.75|160.75|159.47|157.47|0
1643646600000|2022-01-31 16:30:00|161.65|159.65|156.08|154.08|162.89|160.89|155.28|153.28|0
1643646900000|2022-01-31 16:35:00|156.21|154.21|157.29|155.29|158.23|156.23|155.28|153.28|0
1643647200000|2022-01-31 16:40:00|157.56|155.56|155.27|153.27|158.1|156.1|155.2|153.2|0
1643647500000|2022-01-31 16:45:00|155.94|153.94|153|151|156.74|154.74|152.73|150.73|0
1643647800000|2022-01-31 16:50:00|152.87|150.87|148.14|146.14|153.4|151.4|148.14|146.14|0
1643648100000|2022-01-31 16:55:00|148.27|146.27|148.01|146.01|148.59|146.59|147.62|145.62|0
1643648400000|2022-01-31 17:00:00|147.88|145.88|149.04|147.04|150.22|148.22|147.75|145.75|0
1643648700000|2022-01-31 17:05:00|148.78|146.78|151.52|149.52|151.52|149.52|148|146|0
1643649000000|2022-01-31 17:10:00|151.26|149.26|151.26|149.26|151.92|149.92|149.42|147.42|0
1643649300000|2022-01-31 17:15:00|151.12|149.12|145.57|143.57|151.65|149.65|145.44|143.44|0
1643649600000|2022-01-31 17:20:00|145.64|143.64|149.69|147.69|150.81|148.81|145.64|143.64|0
1643649900000|2022-01-31 17:25:00|149.75|147.75|148.17|146.17|151.34|149.34|147.65|145.65|0
1643650200000|2022-01-31 17:30:00|147.91|145.91|149.87|147.87|150.47|148.47|146.73|144.73|0
1643650500000|2022-01-31 17:35:00|149.74|147.74|147.5|145.5|150.4|148.4|147.37|145.37|0
1643650800000|2022-01-31 17:40:00|147.44|145.44|147.63|145.63|148.42|146.42|146.33|144.33|0
1643651100000|2022-01-31 17:45:00|147.37|145.37|143.74|141.74|147.37|145.37|143.74|141.74|0
1643651400000|2022-01-31 17:50:00|143.86|141.86|143.35|141.35|145.28|143.28|143.22|141.22|0
1643651700000|2022-01-31 17:55:00|143.22|141.22|142.83|140.83|143.6|141.6|141.94|139.94|0
1643652000000|2022-01-31 18:00:00|142.96|140.96|144.75|142.75|145.66|143.66|142.96|140.96|0
1643652300000|2022-01-31 18:05:00|144.62|142.62|144.1|142.1|145.4|143.4|143.59|141.59|0
1643652600000|2022-01-31 18:10:00|144.23|142.23|144.87|142.87|146.43|144.43|143.78|141.78|0
1643652900000|2022-01-31 18:15:00|143.84|141.84|142.81|140.81|145.52|143.52|142.68|140.68|0
1643653200000|2022-01-31 18:20:00|142.55|140.55|142.42|140.42|143.39|141.39|141.91|139.91|0
1643653500000|2022-01-31 18:25:00|142.29|140.29|143.48|141.48|144.47|142.47|141.53|139.53|0
1643653800000|2022-01-31 18:30:00|143.29|141.29|143.49|141.49|144.15|142.15|142.07|140.07|0
1643654100000|2022-01-31 18:35:00|143.17|141.17|141.29|139.29|144.4|142.4|139.75|137.75|0
1643654400000|2022-01-31 18:40:00|141.16|139.16|142.57|140.57|142.57|140.57|139.11|137.11|0
1643654700000|2022-01-31 18:45:00|142.83|140.83|140.89|138.89|142.83|140.83|140.63|138.63|0
1643655000000|2022-01-31 18:50:00|140.96|138.96|141.66|139.66|142.31|140.31|140.38|138.38|0
1643655300000|2022-01-31 18:55:00|141.53|139.53|140.5|138.5|141.91|139.91|140.37|138.37|0
1643655600000|2022-01-31 19:00:00|140.11|138.11|139.98|137.98|141.01|139.01|139.34|137.34|0
1643655900000|2022-01-31 19:05:00|140.36|138.36|137.24|135.24|140.36|138.36|136.3|134.3|0
1643656200000|2022-01-31 19:10:00|137.3|135.3|137.68|135.68|138.19|136.19|135.66|133.66|0
1643656500000|2022-01-31 19:15:00|138.31|136.31|137.55|135.55|138.82|136.82|137.05|135.05|0
1643656800000|2022-01-31 19:20:00|137.8|135.8|136.66|134.66|138.94|136.94|136.04|134.04|0
1643657100000|2022-01-31 19:25:00|136.79|134.79|135.78|133.78|137.54|135.54|135.66|133.66|0
1643657400000|2022-01-31 19:30:00|135.66|133.66|136.15|134.15|137.28|135.28|135.65|133.65|0
1643657700000|2022-01-31 19:35:00|136.03|134.03|136.65|134.65|137.03|135.03|135.65|133.65|0
1643658000000|2022-01-31 19:40:00|136.4|134.4|136.08|134.08|137.02|135.02|136.02|134.02|0
1643658300000|2022-01-31 19:45:00|136.14|134.14|137.52|135.52|138.15|136.15|135.77|133.77|0
1643658600000|2022-01-31 19:50:00|137.39|135.39|138.02|136.02|138.47|136.47|136.76|134.76|0
1643658900000|2022-01-31 19:55:00|137.89|135.89|137.13|135.13|137.89|135.89|136.13|134.13|0
1643659200000|2022-01-31 20:00:00|137.2|135.2|136.75|134.75|137.76|135.76|136.13|134.13|0
1643659500000|2022-01-31 20:05:00|136.87|134.87|141.57|139.57|141.57|139.57|136.37|134.37|0
1643659800000|2022-01-31 20:10:00|141.19|139.19|147.04|145.04|147.7|145.7|140.55|138.55|0
1643660100000|2022-01-31 20:15:00|146.91|144.91|147.96|145.96|149.28|147.28|144.81|142.81|0
1643660400000|2022-01-31 20:20:00|148.22|146.22|140.93|138.93|148.22|146.22|140.28|138.28|0
1643660700000|2022-01-31 20:25:00|140.99|138.99|141.12|139.12|142.41|140.41|139.13|137.13|0
1643661000000|2022-01-31 20:30:00|140.99|138.99|134.84|132.84|143.38|141.38|134.71|132.71|0
1643661300000|2022-01-31 20:35:00|135.09|133.09|137.98|135.98|140.26|138.26|134.46|132.46|0
1643661600000|2022-01-31 20:40:00|138.1|136.1|137.47|135.47|139.24|137.24|136.47|134.47|0
1643661900000|2022-01-31 20:45:00|137.09|135.09|133.24|131.24|138.1|136.1|133.24|131.24|0
1643662200000|2022-01-31 20:50:00|133.36|131.36|128.13|126.13|133.36|131.36|127.53|125.53|0
1643662500000|2022-01-31 20:55:00|128.01|126.01|129.45|127.45|131.54|129.54|127.59|125.59|0
1643662800000|2022-01-31 21:00:00|130.71|128.71|134.01|132.01|135|133|130.71|128.71|0
1643663100000|2022-01-31 21:05:00|134.13|132.13|132.16|130.16|134.26|132.26|131.92|129.92|0
1643663400000|2022-01-31 21:10:00|132.04|130.04|135.36|133.36|135.73|133.73|131.8|129.8|0
1643663700000|2022-01-31 21:15:00|135.66|133.06|135.1|132.5|135.66|133.06|134.55|131.95|0
1643664000000|2022-01-31 21:20:00|135.28|132.68|134.91|132.31|135.53|132.93|134.54|131.94|0
1643664300000|2022-01-31 21:25:00|134.78|132.18|134.66|132.06|135.15|132.55|134.41|131.81|0
1643664600000|2022-01-31 21:30:00|134.72|132.12|135.02|132.42|135.15|132.55|134.53|131.93|0
1643664900000|2022-01-31 21:35:00|135.09|132.49|135.39|132.79|135.51|132.91|133.91|131.31|0
1643665200000|2022-01-31 21:40:00|135.51|132.91|135.38|132.78|135.63|133.03|134.89|132.29|0
1643665500000|2022-01-31 21:45:00|135.26|132.66|135.63|133.03|135.88|133.28|135.01|132.41|0
1643665800000|2022-01-31 21:50:00|135.69|133.09|136.12|133.52|136.12|133.52|135.63|133.03|0
1643666100000|2022-01-31 21:55:00|135.99|133.39|135.34|132.74|136.12|133.52|135.31|132.71|0
1643666400000|2022-01-31 22:00:00|135.66|133.06|135.67|133.07|135.69|133.09|135.1|132.5|0
1643666700000|2022-01-31 22:05:00|135.74|133.14|135.79|133.19|135.89|133.29|135.67|133.07|0
1643667000000|2022-01-31 22:10:00|135.83|133.23|135.7|133.1|135.92|133.32|135.5|132.9|0
1643667300000|2022-01-31 22:15:00|135.68|133.08|135.57|132.97|135.68|133.08|135.57|132.97|0
1643667600000|2022-01-31 22:20:00|135.51|132.91|135.41|132.81|135.58|132.98|135.29|132.69|0
1643667900000|2022-01-31 22:25:00|135.61|133.01|135.32|132.72|135.63|133.03|135.32|132.72|0
1643668200000|2022-01-31 22:30:00|135.27|132.67|135.1|132.5|135.48|132.88|134.92|132.32|0
1643668500000|2022-01-31 22:35:00|134.9|132.3|134.25|131.65|135.03|132.43|134.25|131.65|0
1643668800000|2022-01-31 22:40:00|134.14|131.54|134.36|131.76|134.66|132.06|134.14|131.54|0
1643669100000|2022-01-31 22:45:00|134.42|131.82|134.4|131.8|134.47|131.87|134.11|131.51|0
1643669400000|2022-01-31 22:50:00|134.38|131.78|134.65|132.05|134.65|132.05|134.27|131.67|0
1643669700000|2022-01-31 22:55:00|134.68|132.08|134.87|132.27|134.93|132.33|134.65|132.05|0
1643670000000|2022-01-31 23:00:00|134.63|132.03|134.75|132.15|135|132.4|133.09|130.49|0
1643670300000|2022-01-31 23:05:00|134.81|132.21|133.2|130.6|135.49|132.89|132.96|130.36|0
1643670600000|2022-01-31 23:10:00|133.08|130.48|135.42|132.82|135.54|132.94|132.83|130.23|0
1643670900000|2022-01-31 23:15:00|135.29|132.69|135.11|132.51|135.29|132.69|134.3|131.7|0
1643671200000|2022-01-31 23:20:00|135.04|132.44|134.17|131.57|135.04|132.44|133.68|131.08|0
1643671500000|2022-01-31 23:25:00|134.29|131.69|135.16|132.56|135.53|132.93|133.43|130.83|0
1643671800000|2022-01-31 23:30:00|135.1|132.5|135.77|133.17|136.65|134.05|134.54|131.94|0
1643672100000|2022-01-31 23:35:00|136.08|133.48|134.77|132.17|136.14|133.54|134.65|132.05|0
1643672400000|2022-01-31 23:40:00|134.53|131.93|134.4|131.8|135.52|132.92|134.4|131.8|0
1643672700000|2022-01-31 23:45:00|134.52|131.92|134.52|131.92|134.77|132.17|134.4|131.8|0
1643673000000|2022-01-31 23:50:00|134.58|131.98|134.64|132.04|134.88|132.28|134.02|131.42|0
1643673300000|2022-01-31 23:55:00|134.58|131.98|134.51|131.91|135.01|132.41|134.26|131.66|0
1643673600000|2022-02-01 00:00:00|134.38|131.78|134.69|132.09|134.75|132.15|134.13|131.53|0
1643673900000|2022-02-01 00:05:00|134.57|131.97|135.12|132.52|135.24|132.64|134.13|131.53|0
1643674200000|2022-02-01 00:10:00|134.99|132.39|134.86|132.26|135.36|132.76|134.49|131.89|0
1643674500000|2022-02-01 00:15:00|135.05|132.45|134.86|132.26|135.05|132.45|134|131.4|0
1643674800000|2022-02-01 00:20:00|134.8|132.2|134.24|131.64|135.1|132.5|134.24|131.64|0
1643675100000|2022-02-01 00:25:00|134.36|131.76|134.35|131.75|134.6|132|134.11|131.51|0
1643675400000|2022-02-01 00:30:00|134.42|131.82|134.66|132.06|134.97|132.37|134.23|131.63|0
1643675700000|2022-02-01 00:35:00|134.6|132|134.59|131.99|134.97|132.37|134.22|131.62|0
1643676000000|2022-02-01 00:40:00|134.66|132.06|134.83|132.23|134.96|132.36|134.41|131.81|0
1643676300000|2022-02-01 00:45:00|134.71|132.11|133.66|131.06|134.71|132.11|133.35|130.75|0
1643676600000|2022-02-01 00:50:00|133.6|131|134.21|131.61|134.21|131.61|132.98|130.38|0
1643676900000|2022-02-01 00:55:00|133.96|131.36|133.83|131.23|134.08|131.48|133.59|130.99|0
1643677200000|2022-02-01 01:00:00|133.9|131.3|134.32|131.72|134.94|132.34|133.71|131.11|0
1643677500000|2022-02-01 01:05:00|134.26|131.66|135.18|132.58|135.18|132.58|134.19|131.59|0
1643677800000|2022-02-01 01:10:00|135.06|132.46|134.5|131.9|135.18|132.58|134.25|131.65|0
1643678100000|2022-02-01 01:15:00|134.56|131.96|134.3|131.7|134.68|132.08|134.06|131.46|0
1643678400000|2022-02-01 01:20:00|134.37|131.77|135.79|133.19|136.16|133.56|134.18|131.58|0
1643678700000|2022-02-01 01:25:00|135.91|133.31|136.4|133.8|137.41|134.81|135.78|133.18|0
1643679000000|2022-02-01 01:30:00|136.28|133.68|136.46|133.86|137.78|135.18|136.15|133.55|0
1643679300000|2022-02-01 01:35:00|136.27|133.67|136.39|133.79|137.02|134.42|136.15|133.55|0
1643679600000|2022-02-01 01:40:00|136.58|133.98|137.52|134.92|137.52|134.92|136.14|133.54|0
1643679900000|2022-02-01 01:45:00|137.39|134.79|138.26|135.66|139.28|136.68|137.14|134.54|0
1643680200000|2022-02-01 01:50:00|138.39|135.79|140.92|138.32|140.92|138.32|138.26|135.66|0
1643680500000|2022-02-01 01:55:00|141.05|138.45|140.15|137.55|141.05|138.45|140.03|137.43|0
1643680800000|2022-02-01 02:00:00|140.28|137.68|140.4|137.8|140.53|137.93|139.39|136.79|0
1643681100000|2022-02-01 02:05:00|140.27|137.67|140.52|137.92|141.42|138.82|140.15|137.55|0
1643681400000|2022-02-01 02:10:00|140.59|137.99|139.5|136.9|140.65|138.05|139.5|136.9|0
1643681700000|2022-02-01 02:15:00|139.63|137.03|138.99|136.39|139.63|137.03|138.49|135.89|0
1643682000000|2022-02-01 02:20:00|139.12|136.52|138.73|136.13|139.5|136.9|138.73|136.13|0
1643682300000|2022-02-01 02:25:00|138.67|136.07|138.6|136|138.73|136.13|138.04|135.44|0
1643682600000|2022-02-01 02:30:00|138.73|136.13|139.23|136.63|139.61|137.01|138.48|135.88|0
1643682900000|2022-02-01 02:35:00|139.36|136.76|138.15|135.55|140.5|137.9|138.09|135.49|0
1643683200000|2022-02-01 02:40:00|138.21|135.61|138.78|136.18|139.35|136.75|138.09|135.49|0
1643683500000|2022-02-01 02:45:00|138.97|136.37|138.33|135.73|139.41|136.81|138.33|135.73|0
1643683800000|2022-02-01 02:50:00|138.46|135.86|139.46|136.86|139.59|136.99|138.45|135.85|0
1643684100000|2022-02-01 02:55:00|139.59|136.99|138.95|136.35|139.72|137.12|138.95|136.35|0
1643684400000|2022-02-01 03:00:00|138.83|136.23|139.33|136.73|139.58|136.98|138.7|136.1|0
1643684700000|2022-02-01 03:05:00|139.27|136.67|139.32|136.72|139.45|136.85|138.57|135.97|0
1643685000000|2022-02-01 03:10:00|139.19|136.59|139.06|136.46|139.57|136.97|138.69|136.09|0
1643685300000|2022-02-01 03:15:00|138.94|136.34|138.43|135.83|139.19|136.59|138.43|135.83|0
1643685600000|2022-02-01 03:20:00|137.55|134.95|136.17|133.57|137.67|135.07|135.92|133.32|0
1643685900000|2022-02-01 03:25:00|136.29|133.69|137.16|134.56|137.79|135.19|135.42|132.82|0
1643686200000|2022-02-01 03:30:00|137.1|134.5|137.41|134.81|137.72|135.12|136.41|133.81|0
1643686500000|2022-02-01 03:35:00|137.47|134.87|137.03|134.43|138.54|135.94|136.78|134.18|0
1643686800000|2022-02-01 03:40:00|137.09|134.49|137.15|134.55|137.65|135.05|136.9|134.3|0
1643687100000|2022-02-01 03:45:00|137.09|134.49|136.89|134.29|137.21|134.61|136.71|134.11|0
1643687400000|2022-02-01 03:50:00|136.83|134.23|135.64|133.04|136.89|134.29|135.46|132.86|0
1643687700000|2022-02-01 03:55:00|135.51|132.91|135.14|132.54|135.76|133.16|134.89|132.29|0
1643688000000|2022-02-01 04:00:00|135.08|132.48|135.44|132.84|135.63|133.03|134.89|132.29|0
1643688300000|2022-02-01 04:05:00|135.63|133.03|136.5|133.9|136.62|134.02|135.25|132.65|0
1643688600000|2022-02-01 04:10:00|136.56|133.96|136.24|133.64|136.75|134.15|135.75|133.15|0
1643688900000|2022-02-01 04:15:00|136.18|133.58|135.31|132.71|136.24|133.64|135.12|132.52|0
1643689200000|2022-02-01 04:20:00|135.37|132.77|134.62|132.02|135.37|132.77|134.49|131.89|0
1643689500000|2022-02-01 04:25:00|134.49|131.89|134.92|132.32|135.23|132.63|134.49|131.89|0
1643689800000|2022-02-01 04:30:00|134.98|132.38|135.47|132.87|135.47|132.87|134.61|132.01|0
1643690100000|2022-02-01 04:35:00|135.6|133|135.35|132.75|135.72|133.12|134.98|132.38|0
1643690400000|2022-02-01 04:40:00|135.47|132.87|135.59|132.99|135.97|133.37|135.34|132.74|0
1643690700000|2022-02-01 04:45:00|135.65|133.05|136.33|133.73|136.33|133.73|135.59|132.99|0
1643691000000|2022-02-01 04:50:00|136.21|133.61|135.4|132.8|136.45|133.85|135.21|132.61|0
1643691300000|2022-02-01 04:55:00|135.33|132.73|135.21|132.61|136.47|133.87|135.08|132.48|0
1643691600000|2022-02-01 05:00:00|135.34|132.74|135.03|132.43|135.46|132.86|134.35|131.75|0
1643691900000|2022-02-01 05:05:00|134.96|132.36|135.56|132.96|135.9|133.3|134.45|131.85|0
1643692200000|2022-02-01 05:10:00|135.44|132.84|134.69|132.09|135.56|132.96|134.63|132.03|0
1643692500000|2022-02-01 05:15:00|134.81|132.21|135.06|132.46|135.06|132.46|134.63|132.03|0
1643692800000|2022-02-01 05:20:00|134.93|132.33|134.75|132.15|134.93|132.33|134.31|131.71|0
1643693100000|2022-02-01 05:25:00|134.68|132.08|134.99|132.39|135.05|132.45|134.68|132.08|0
1643693400000|2022-02-01 05:30:00|134.92|132.32|134.42|131.82|135.17|132.57|134.3|131.7|0
1643693700000|2022-02-01 05:35:00|134.3|131.7|134.42|131.82|134.92|132.32|134.3|131.7|0
1643694000000|2022-02-01 05:40:00|134.54|131.94|134.66|132.06|134.91|132.31|134.42|131.82|0
1643694300000|2022-02-01 05:45:00|134.78|132.18|134.72|132.12|134.78|132.18|134.29|131.69|0
1643694600000|2022-02-01 05:50:00|134.66|132.06|134.03|131.43|134.66|132.06|133.79|131.19|0
1643694900000|2022-02-01 05:55:00|134.16|131.56|133.41|130.81|134.16|131.56|133.04|130.44|0
1643695200000|2022-02-01 06:00:00|133.9|131.3|133.1|130.5|133.9|131.3|132.06|129.46|0
1643695500000|2022-02-01 06:05:00|133.04|130.44|133.28|130.68|133.4|130.8|132.91|130.31|0
1643695800000|2022-02-01 06:10:00|133.4|130.8|134.63|132.03|135.07|132.47|133.28|130.68|0
1643696100000|2022-02-01 06:15:00|134.51|131.91|135|132.4|135.56|132.96|134.38|131.78|0
1643696400000|2022-02-01 06:20:00|134.94|132.34|135.12|132.52|135.43|132.83|134.62|132.02|0
1643696700000|2022-02-01 06:25:00|135.06|132.46|135.24|132.64|135.24|132.64|134.5|131.9|0
1643697000000|2022-02-01 06:30:00|135.11|132.51|135.48|132.88|135.73|133.13|134.86|132.26|0
1643697300000|2022-02-01 06:35:00|135.36|132.76|134.36|131.76|135.6|133|134.36|131.76|0
1643697600000|2022-02-01 06:40:00|134.3|131.7|134.35|131.75|134.73|132.13|134.24|131.64|0
1643697900000|2022-02-01 06:45:00|134.42|131.82|134.6|132|134.72|132.12|134.17|131.57|0
1643698200000|2022-02-01 06:50:00|134.54|131.94|133.79|131.19|134.72|132.12|133.73|131.13|0
1643698500000|2022-02-01 06:55:00|133.73|131.13|133.6|131|134.34|131.74|133.48|130.88|0
1643698800000|2022-02-01 07:00:00|133.35|130.75|132.73|130.13|134.21|131.61|131.76|129.16|0
1643699100000|2022-02-01 07:05:00|132.86|130.26|131.32|128.72|132.86|130.26|131.26|128.66|0
1643699400000|2022-02-01 07:10:00|131.26|128.66|129.08|126.48|131.26|128.66|128.48|125.88|0
1643699700000|2022-02-01 07:15:00|129.2|126.6|128.65|126.05|129.44|126.84|128.35|125.75|0
1643700000000|2022-02-01 07:20:00|128.71|126.11|128.47|125.87|129.43|126.83|128.29|125.69|0
1643700300000|2022-02-01 07:25:00|128.41|125.81|128.82|126.22|129.07|126.47|128.05|125.45|0
1643700600000|2022-02-01 07:30:00|128.88|126.28|129.18|126.58|129.42|126.82|128.58|125.98|0
1643700900000|2022-02-01 07:35:00|129.06|126.46|129.17|126.57|129.42|126.82|128.88|126.28|0
1643701200000|2022-02-01 07:40:00|129.05|126.45|129.53|126.93|129.65|127.05|128.81|126.21|0
1643701500000|2022-02-01 07:45:00|129.41|126.81|128.8|126.2|130.62|128.02|128.27|125.67|0
1643701800000|2022-02-01 07:50:00|128.68|126.08|131.65|129.05|132.07|129.47|128.68|126.08|0
1643702100000|2022-02-01 07:55:00|131.52|128.92|130.85|128.25|131.7|129.1|130.73|128.13|0
1643702400000|2022-02-01 08:00:00|131.21|128.61|129.03|126.43|132.31|129.71|128.79|126.19|0
1643702700000|2022-02-01 08:05:00|128.61|126.61|125.44|123.44|129.27|127.27|125.38|123.38|0
1643703000000|2022-02-01 08:10:00|125.38|123.38|125.23|123.23|125.81|123.81|123.67|121.67|0
1643703300000|2022-02-01 08:15:00|125.17|123.17|125.91|123.91|127.3|125.3|124.76|122.76|0
1643703600000|2022-02-01 08:20:00|125.79|123.79|125.43|123.43|125.79|123.79|123.79|121.79|0
1643703900000|2022-02-01 08:25:00|125.31|123.31|125.54|123.54|126.73|124.73|124.6|122.6|0
1643704200000|2022-02-01 08:30:00|125.43|123.43|125.48|123.48|126.25|124.25|124.36|122.36|0
1643704500000|2022-02-01 08:35:00|125.42|123.42|126.72|124.72|126.96|124.96|125.18|123.18|0
1643704800000|2022-02-01 08:40:00|126.78|124.78|125.47|123.47|127.55|125.55|124.7|122.7|0
1643705100000|2022-02-01 08:45:00|125.41|123.41|126.12|124.12|126.47|124.47|125.24|123.24|0
1643705400000|2022-02-01 08:50:00|126|124|127.3|125.3|127.85|125.85|125.88|123.88|0
1643705700000|2022-02-01 08:55:00|126.83|124.83|126.11|124.11|127.78|125.78|125.58|123.58|0
1643706000000|2022-02-01 09:00:00|125.99|123.99|127|125|127.9|125.9|125.39|123.39|0
1643706300000|2022-02-01 09:05:00|126.93|124.93|128.31|126.31|128.67|126.67|126.82|124.82|0
1643706600000|2022-02-01 09:10:00|128.13|126.13|128.78|126.78|129.03|127.03|126.93|124.93|0
1643706900000|2022-02-01 09:15:00|128.9|126.9|128.9|126.9|129.32|127.32|127.76|125.76|0
1643707200000|2022-02-01 09:20:00|128.84|126.84|131.13|129.13|131.75|129.75|128.36|126.36|0
1643707500000|2022-02-01 09:25:00|131.44|129.44|135.57|133.57|135.57|133.57|130.52|128.52|0
1643707800000|2022-02-01 09:30:00|135.51|133.51|135.56|133.56|136.13|134.13|134.39|132.39|0
1643708100000|2022-02-01 09:35:00|135.5|133.5|134.44|132.44|135.5|133.5|132.84|130.84|0
1643708400000|2022-02-01 09:40:00|134.81|132.81|135.3|133.3|137.31|135.31|133.94|131.94|0
1643708700000|2022-02-01 09:45:00|135.24|133.24|137.8|135.8|138.63|136.63|134.43|132.43|0
1643709000000|2022-02-01 09:50:00|137.68|135.68|136.79|134.79|138.94|136.94|136.04|134.04|0
1643709300000|2022-02-01 09:55:00|136.92|134.92|134.42|132.42|136.92|134.92|133.49|131.49|0
1643709600000|2022-02-01 10:00:00|134.61|132.61|132.26|130.26|135.16|133.16|132.2|130.2|0
1643709900000|2022-02-01 10:05:00|132.32|130.32|131.94|129.94|132.68|130.68|131.34|129.34|0
1643710200000|2022-02-01 10:10:00|132.07|130.07|132.8|130.8|133.79|131.79|131.45|129.45|0
1643710500000|2022-02-01 10:15:00|132.68|130.68|133.9|131.9|134.4|132.4|131.82|129.82|0
1643710800000|2022-02-01 10:20:00|133.78|131.78|134.39|132.39|135.02|133.02|133.29|131.29|0
1643711100000|2022-02-01 10:25:00|134.21|132.21|133.4|131.4|134.21|132.21|132.91|130.91|0
1643711400000|2022-02-01 10:30:00|133.65|131.65|132.66|130.66|134.95|132.95|132.41|130.41|0
1643711700000|2022-02-01 10:35:00|132.72|130.72|130.94|128.94|133.09|131.09|130.82|128.82|0
1643712000000|2022-02-01 10:40:00|131.18|129.18|133.14|131.14|133.2|131.2|130.81|128.81|0
1643712300000|2022-02-01 10:45:00|133.02|131.02|133.87|131.87|133.88|131.88|132.64|130.64|0
1643712600000|2022-02-01 10:50:00|133.75|131.75|135.36|133.36|135.42|133.42|133.01|131.01|0
1643712900000|2022-02-01 10:55:00|135.23|133.23|134.98|132.98|136.36|134.36|134.05|132.05|0
1643713200000|2022-02-01 11:00:00|135.05|133.05|132.26|130.26|135.6|133.6|131.65|129.65|0
1643713500000|2022-02-01 11:05:00|132.14|130.14|129.81|127.81|132.14|130.14|129.64|127.64|0
1643713800000|2022-02-01 11:10:00|129.94|127.94|131.39|129.39|131.51|129.51|129.45|127.45|0
1643714100000|2022-02-01 11:15:00|131.15|129.15|133.23|131.23|133.35|131.35|130.29|128.29|0
1643714400000|2022-02-01 11:20:00|132.86|130.86|132.48|130.48|133.29|131.29|132.12|130.12|0
1643714700000|2022-02-01 11:25:00|132.61|130.61|133.46|131.46|134.58|132.58|132.48|130.48|0
1643715000000|2022-02-01 11:30:00|133.53|131.53|132.11|130.11|133.71|131.71|131.98|129.98|0
1643715300000|2022-02-01 11:35:00|131.98|129.98|133.27|131.27|133.27|131.27|131.55|129.55|0
1643715600000|2022-02-01 11:40:00|133.21|131.21|134.32|132.32|134.5|132.5|132.04|130.04|0
1643715900000|2022-02-01 11:45:00|134.44|132.44|133.32|131.32|134.81|132.81|133.07|131.07|0
1643716200000|2022-02-01 11:50:00|133.2|131.2|133.69|131.69|133.81|131.81|132.52|130.52|0
1643716500000|2022-02-01 11:55:00|133.56|131.56|134.3|132.3|134.37|132.37|132.94|130.94|0
1643716800000|2022-02-01 12:00:00|134.36|132.36|134.3|132.3|134.79|132.79|133.31|131.31|0
1643717100000|2022-02-01 12:05:00|134.17|132.17|133.55|131.55|134.79|132.79|132.93|130.93|0
1643717400000|2022-02-01 12:10:00|133.67|131.67|133.79|131.79|134.04|132.04|132.44|130.44|0
1643717700000|2022-02-01 12:15:00|133.73|131.73|133.91|131.91|134.78|132.78|132.8|130.8|0
1643718000000|2022-02-01 12:20:00|133.54|131.54|132.67|130.67|133.54|131.54|132.12|130.12|0
1643718300000|2022-02-01 12:25:00|132.92|130.92|131.32|129.32|133.16|131.16|131.32|129.32|0
1643718600000|2022-02-01 12:30:00|131.19|129.19|130.09|128.09|131.68|129.68|129.85|127.85|0
1643718900000|2022-02-01 12:35:00|129.97|127.97|129.97|127.97|130.82|128.82|129.37|127.37|0
1643719200000|2022-02-01 12:40:00|129.73|127.73|129.72|127.72|130.7|128.7|129.42|127.42|0
1643719500000|2022-02-01 12:45:00|129.84|127.84|129.47|127.47|130.93|128.93|129.23|127.23|0
1643719800000|2022-02-01 12:50:00|129.59|127.59|129.83|127.83|130.07|128.07|129.23|127.23|0
1643720100000|2022-02-01 12:55:00|129.71|127.71|130.31|128.31|130.74|128.74|128.81|126.81|0
1643720400000|2022-02-01 13:00:00|130.07|128.07|128.98|126.98|130.68|128.68|128.98|126.98|0
1643720700000|2022-02-01 13:05:00|128.85|126.85|128.61|126.61|129.82|127.82|128.13|126.13|0
1643721000000|2022-02-01 13:10:00|128.37|126.37|127.52|125.52|128.73|126.73|127.04|125.04|0
1643721300000|2022-02-01 13:15:00|127.64|125.64|127.16|125.16|127.64|125.64|126.8|124.8|0
1643721600000|2022-02-01 13:20:00|127.28|125.28|126.32|124.32|127.4|125.4|125.84|123.84|0
1643721900000|2022-02-01 13:25:00|126.44|124.44|126.97|124.97|127.51|125.51|125.96|123.96|0
1643722200000|2022-02-01 13:30:00|126.91|124.91|129.25|127.25|129.43|127.43|126.67|124.67|0
1643722500000|2022-02-01 13:35:00|129.19|127.19|127.98|125.98|129.91|127.91|127.86|125.86|0
1643722800000|2022-02-01 13:40:00|128.1|126.1|127.13|125.13|128.1|126.1|126.06|124.06|0
1643723100000|2022-02-01 13:45:00|126.89|124.89|127.01|125.01|127.85|125.85|126.54|124.54|0
1643723400000|2022-02-01 13:50:00|126.89|124.89|126.47|124.47|127.01|125.01|125.88|123.88|0
1643723700000|2022-02-01 13:55:00|126.41|124.41|125.57|123.57|127|125|125.34|123.34|0
1643724000000|2022-02-01 14:00:00|125.4|123.4|125.17|123.17|126.16|124.16|124.5|122.5|0
1643724300000|2022-02-01 14:05:00|125.12|123.12|125.41|123.41|125.65|123.65|124.93|122.93|0
1643724600000|2022-02-01 14:10:00|125.29|123.29|125.76|123.76|125.88|123.88|124.81|122.81|0
1643724900000|2022-02-01 14:15:00|125.64|123.64|126.23|124.23|126.83|124.83|125.64|123.64|0
1643725200000|2022-02-01 14:20:00|126.17|124.17|125.39|123.39|126.47|124.47|125.15|123.15|0
1643725500000|2022-02-01 14:25:00|125.27|123.27|123.73|121.73|125.27|123.27|123.73|121.73|0
1643725800000|2022-02-01 14:30:00|123.85|121.85|124.67|122.67|129.59|127.59|123.26|121.26|0
1643726100000|2022-02-01 14:35:00|124.43|122.43|124.9|122.9|126.87|124.87|122.55|120.55|0
1643726400000|2022-02-01 14:40:00|125.14|123.14|131.35|129.35|132.89|130.89|123.6|121.6|0
1643726700000|2022-02-01 14:45:00|131.53|129.53|129.69|127.69|133.75|131.75|128.85|126.85|0
1643727000000|2022-02-01 14:50:00|128.85|126.85|129.69|127.69|129.69|127.69|126.8|124.8|0
1643727300000|2022-02-01 14:55:00|129.93|127.93|128.54|126.54|131.77|129.77|127.51|125.51|0
1643727600000|2022-02-01 15:00:00|127.87|125.87|139.02|137.02|139.02|137.02|127.87|125.87|0
1643727900000|2022-02-01 15:05:00|138.7|136.7|137.99|135.99|143.26|141.26|136.23|134.23|0
1643728200000|2022-02-01 15:10:00|137.48|135.48|132.49|130.49|138.87|136.87|132.44|130.44|0
1643728500000|2022-02-01 15:15:00|132.44|130.44|135.71|133.71|136.59|134.59|132.31|130.31|0
1643728800000|2022-02-01 15:20:00|136.59|134.59|128.45|126.45|136.59|134.59|126.33|124.33|0
1643729100000|2022-02-01 15:25:00|128.64|126.64|132.74|130.74|132.74|130.74|126.59|124.59|0
1643729400000|2022-02-01 15:30:00|132.49|130.49|132.73|130.73|133.85|131.85|128.2|126.2|0
1643729700000|2022-02-01 15:35:00|132.3|130.3|132.11|130.11|134.47|132.47|129.53|127.53|0
1643730000000|2022-02-01 15:40:00|131.93|129.93|134.46|132.46|136.42|134.42|129.17|127.17|0
1643730300000|2022-02-01 15:45:00|134.96|132.96|134.96|132.96|136.98|134.98|134.28|132.28|0
1643730600000|2022-02-01 15:50:00|134.83|132.83|131.05|129.05|135.4|133.4|130.37|128.37|0
1643730900000|2022-02-01 15:55:00|130.86|128.86|126.61|124.61|130.86|128.86|126.49|124.49|0
1643731200000|2022-02-01 16:00:00|126.49|124.49|126.79|124.79|127.64|125.64|123.74|121.74|0
1643731500000|2022-02-01 16:05:00|126.67|124.67|123.49|121.49|127.52|125.52|123.19|121.19|0
1643731800000|2022-02-01 16:10:00|123.55|121.55|121.77|119.77|124.74|122.74|121.42|119.42|0
1643732100000|2022-02-01 16:15:00|121.42|119.42|123.18|121.18|123.78|121.78|121.42|119.42|0
1643732400000|2022-02-01 16:20:00|122.95|120.95|126.26|124.26|126.75|124.75|122.59|120.59|0
1643732700000|2022-02-01 16:25:00|126.02|124.02|125.17|123.17|127.23|125.23|124.09|122.09|0
1643733000000|2022-02-01 16:30:00|125.29|123.29|123.37|121.37|129.31|127.31|123.37|121.37|0
1643733300000|2022-02-01 16:35:00|123.55|121.55|124.8|122.8|125.89|123.89|122.66|120.66|0
1643733600000|2022-02-01 16:40:00|124.92|122.92|124.08|122.08|124.98|122.98|122.53|120.53|0
1643733900000|2022-02-01 16:45:00|123.96|121.96|122.88|120.88|124.08|122.08|120.99|118.99|0
1643734200000|2022-02-01 16:50:00|122.64|120.64|122.76|120.76|123.83|121.83|121.93|119.93|0
1643734500000|2022-02-01 16:55:00|122.16|120.16|121.21|119.21|122.87|120.87|119.81|117.81|0
1643734800000|2022-02-01 17:00:00|121.39|119.39|121.61|119.61|122.63|120.63|119.13|117.13|0
1643735100000|2022-02-01 17:05:00|121.25|119.25|121.96|119.96|122.44|120.44|120.54|118.54|0
1643735400000|2022-02-01 17:10:00|121.84|119.84|123.63|121.63|124.96|122.96|121.6|119.6|0
1643735700000|2022-02-01 17:15:00|123.51|121.51|122.07|120.07|123.63|121.63|121.47|119.47|0
1643736000000|2022-02-01 17:20:00|121.83|119.83|121.94|119.94|123.86|121.86|121.23|119.23|0
1643736300000|2022-02-01 17:25:00|122.42|120.42|122.89|120.89|125.31|123.31|121.59|119.59|0
1643736600000|2022-02-01 17:30:00|123.01|121.01|127.74|125.74|128.11|126.11|122.65|120.65|0
1643736900000|2022-02-01 17:35:00|127.25|125.25|125.66|123.66|127.37|125.37|124.57|122.57|0
1643737200000|2022-02-01 17:40:00|125.54|123.54|125.35|123.35|126.39|124.39|123.6|121.6|0
1643737500000|2022-02-01 17:45:00|125.41|123.41|126.38|124.38|127.36|125.36|124.56|122.56|0
1643737800000|2022-02-01 17:50:00|126.02|124.02|124.92|122.92|126.26|124.26|124.68|122.68|0
1643738100000|2022-02-01 17:55:00|124.68|122.68|121.2|119.2|124.68|122.68|121.08|119.08|0
1643738400000|2022-02-01 18:00:00|121.32|119.32|124.18|122.18|124.3|122.3|121.08|119.08|0
1643738700000|2022-02-01 18:05:00|123.94|121.94|124.9|122.9|125.39|123.39|123.58|121.58|0
1643739000000|2022-02-01 18:10:00|125.02|123.02|124.54|122.54|125.02|123.02|123.39|121.39|0
1643739300000|2022-02-01 18:15:00|124.78|122.78|123.87|121.87|125.14|123.14|123.21|121.21|0
1643739600000|2022-02-01 18:20:00|123.63|121.63|123.32|121.32|124.23|122.23|123.32|121.32|0
1643739900000|2022-02-01 18:25:00|123.44|121.44|121.64|119.64|123.8|121.8|121.52|119.52|0
1643740200000|2022-02-01 18:30:00|121.76|119.76|122.83|120.83|123.19|121.19|121.64|119.64|0
1643740500000|2022-02-01 18:35:00|122.77|120.77|121.87|119.87|124.88|122.88|121.51|119.51|0
1643740800000|2022-02-01 18:40:00|121.81|119.81|120.68|118.68|121.87|119.87|120.33|118.33|0
1643741100000|2022-02-01 18:45:00|120.92|118.92|120.79|118.79|121.5|119.5|120.09|118.09|0
1643741400000|2022-02-01 18:50:00|120.67|118.67|121.02|119.02|122.1|120.1|120.38|118.38|0
1643741700000|2022-02-01 18:55:00|121.21|119.21|121.14|119.14|123.65|121.65|121.14|119.14|0
1643742000000|2022-02-01 19:00:00|121.26|119.26|120.9|118.9|122.09|120.09|119.84|117.84|0
1643742300000|2022-02-01 19:05:00|121.02|119.02|120.77|118.77|121.61|119.61|120.48|118.48|0
1643742600000|2022-02-01 19:10:00|120.66|118.66|122.08|120.08|123.51|121.51|119.24|117.24|0
1643742900000|2022-02-01 19:15:00|121.84|119.84|122.67|120.67|122.91|120.91|120.83|118.83|0
1643743200000|2022-02-01 19:20:00|122.55|120.55|123.45|121.45|125.44|123.44|122.55|120.55|0
1643743500000|2022-02-01 19:25:00|123.5|121.5|122.6|120.6|124.77|122.77|122.42|120.42|0
1643743800000|2022-02-01 19:30:00|121.58|119.58|121.58|119.58|122.42|120.42|120.99|118.99|0
1643744100000|2022-02-01 19:35:00|121.34|119.34|122.29|120.29|123.92|121.92|121.1|119.1|0
1643744400000|2022-02-01 19:40:00|122.05|120.05|121.57|119.57|123.25|121.25|121.45|119.45|0
1643744700000|2022-02-01 19:45:00|121.45|119.45|121.75|119.75|122.4|120.4|120.38|118.38|0
1643745000000|2022-02-01 19:50:00|121.87|119.87|121.98|119.98|123.72|121.72|121.45|119.45|0
1643745300000|2022-02-01 19:55:00|121.92|119.92|121.08|119.08|122.87|120.87|120.73|118.73|0
1643745600000|2022-02-01 20:00:00|121.32|119.32|115.82|113.82|121.91|119.91|115.59|113.59|0
1643745900000|2022-02-01 20:05:00|116.28|114.28|114.61|112.61|117.66|115.66|114.5|112.5|0
1643746200000|2022-02-01 20:10:00|114.73|112.73|115.01|113.01|115.82|113.82|114.33|112.33|0
1643746500000|2022-02-01 20:15:00|114.9|112.9|114.89|112.89|116.16|114.16|114.55|112.55|0
1643746800000|2022-02-01 20:20:00|114.66|112.66|112.72|110.72|114.84|112.84|112.72|110.72|0
1643747100000|2022-02-01 20:25:00|112.83|110.83|111.81|109.81|114.2|112.2|111.2|109.2|0
1643747400000|2022-02-01 20:30:00|111.7|109.7|110.35|108.35|111.7|109.7|109.46|107.46|0
1643747700000|2022-02-01 20:35:00|110.46|108.46|113.62|111.62|113.84|111.84|109.79|107.79|0
1643748000000|2022-02-01 20:40:00|113.27|111.27|110.57|108.57|113.73|111.73|109.9|107.9|0
1643748300000|2022-02-01 20:45:00|110.23|108.23|107.68|105.68|110.79|108.79|107.57|105.57|0
1643748600000|2022-02-01 20:50:00|107.08|105.08|105.36|103.36|109.61|107.61|105.25|103.25|0
1643748900000|2022-02-01 20:55:00|105.68|103.68|107.87|105.87|107.87|105.87|105.25|103.25|0
1643749200000|2022-02-01 21:00:00|108.43|106.43|106.25|104.25|108.43|106.43|105.59|103.59|0
1643749500000|2022-02-01 21:05:00|106.14|104.14|105.7|103.7|106.69|104.69|104.72|102.72|0
1643749800000|2022-02-01 21:10:00|105.59|103.59|102.93|100.93|105.59|103.59|102.5|100.5|0
1643750100000|2022-02-01 21:15:00|102.15|99.55|101.93|99.33|102.36|99.76|101.5|98.9|0
1643750400000|2022-02-01 21:20:00|101.82|99.22|100.59|97.99|101.93|99.33|100.43|97.83|0
1643750700000|2022-02-01 21:25:00|100.64|98.04|99.37|96.77|100.8|98.2|99.37|96.77|0
1643751000000|2022-02-01 21:30:00|99.47|96.87|98.1|95.5|99.47|96.87|98|95.4|0
1643751300000|2022-02-01 21:35:00|98|95.4|97.89|95.29|98.1|95.5|97.27|94.67|0
1643751600000|2022-02-01 21:40:00|97.78|95.18|98.93|96.33|99.04|96.44|97.68|95.08|0
1643751900000|2022-02-01 21:45:00|98.83|96.23|99.35|96.75|99.35|96.75|98.83|96.23|0
1643752200000|2022-02-01 21:50:00|99.24|96.64|97.98|95.38|99.24|96.64|97.62|95.02|0
1643752500000|2022-02-01 21:55:00|97.87|95.27|99.29|96.69|99.29|96.69|97.77|95.17|0
1643752800000|2022-02-01 22:00:00|99.23|96.63|100.64|98.04|100.65|98.05|99.23|96.63|0
1643753100000|2022-02-01 22:05:00|100.73|98.13|100.1|97.5|100.73|98.13|100.1|97.5|0
1643753400000|2022-02-01 22:10:00|100.08|97.48|100.32|97.72|100.48|97.88|99.89|97.29|0
1643753700000|2022-02-01 22:15:00|100.4|97.8|100.76|98.16|100.78|98.18|100.4|97.8|0
1643754000000|2022-02-01 22:20:00|100.78|98.18|101.01|98.41|101.04|98.44|100.78|98.18|0
1643754300000|2022-02-01 22:25:00|101|98.4|100.8|98.2|101|98.4|100.74|98.14|0
1643754600000|2022-02-01 22:30:00|100.77|98.17|100.92|98.32|100.98|98.38|100.77|98.17|0
1643754900000|2022-02-01 22:35:00|100.91|98.31|100.68|98.08|100.96|98.36|100.65|98.05|0
1643755200000|2022-02-01 22:40:00|100.63|98.03|100.49|97.89|100.68|98.08|100.26|97.66|0
1643755500000|2022-02-01 22:45:00|100.51|97.91|100.07|97.47|100.51|97.91|100.07|97.47|0
1643755800000|2022-02-01 22:50:00|100.23|97.63|99.77|97.17|100.35|97.75|99.7|97.1|0
1643756100000|2022-02-01 22:55:00|99.73|97.13|98.9|96.3|99.73|97.13|98.66|96.06|0
1643756400000|2022-02-01 23:00:00|98.29|95.69|99.49|96.89|100.23|97.63|98.29|95.69|0
1643756700000|2022-02-01 23:05:00|99.6|97|99.7|97.1|100.23|97.63|98.54|95.94|0
1643757000000|2022-02-01 23:10:00|99.59|96.99|99.64|97.04|100.33|97.73|98.96|96.36|0
1643757300000|2022-02-01 23:15:00|99.69|97.09|99.26|96.66|99.69|97.09|98.95|96.35|0
1643757600000|2022-02-01 23:20:00|99.21|96.61|98.94|96.34|99.26|96.66|98.53|95.93|0
1643757900000|2022-02-01 23:25:00|99|96.4|98.31|95.71|99.05|96.45|98.21|95.61|0
1643758200000|2022-02-01 23:30:00|98.41|95.81|99.15|96.55|99.67|97.07|98.41|95.81|0
1643758500000|2022-02-01 23:35:00|99.2|96.6|98.61|96.01|99.57|96.97|98.51|95.91|0
1643758800000|2022-02-01 23:40:00|98.56|95.96|98.19|95.59|98.82|96.22|98.19|95.59|0
1643759100000|2022-02-01 23:45:00|98.3|95.7|98.82|96.22|98.92|96.32|98.3|95.7|0
1643759400000|2022-02-01 23:50:00|98.77|96.17|99.02|96.42|99.18|96.58|98.71|96.11|0
1643759700000|2022-02-01 23:55:00|99.08|96.48|98.6|96|99.13|96.53|98.49|95.89|0
1643760000000|2022-02-02 00:00:00|98.65|96.05|97.39|94.79|98.7|96.1|97.23|94.63|0
1643760300000|2022-02-02 00:05:00|97.44|94.84|97.23|94.63|97.86|95.26|97.23|94.63|0
1643760600000|2022-02-02 00:10:00|97.12|94.52|97.69|95.09|97.95|95.35|97.12|94.52|0
1643760900000|2022-02-02 00:15:00|97.85|95.25|96.7|94.1|98.06|95.46|96.39|93.79|0
1643761200000|2022-02-02 00:20:00|96.8|94.2|96.9|94.3|97.01|94.41|96.59|93.99|0
1643761500000|2022-02-02 00:25:00|96.85|94.25|96.38|93.78|97.21|94.61|96.38|93.78|0
1643761800000|2022-02-02 00:30:00|96.48|93.88|96.64|94.04|96.9|94.3|96.28|93.68|0
1643762100000|2022-02-02 00:35:00|96.69|94.09|96.99|94.39|96.99|94.39|96.58|93.98|0
1643762400000|2022-02-02 00:40:00|96.89|94.29|97.2|94.6|97.2|94.6|96.89|94.29|0
1643762700000|2022-02-02 00:45:00|97.09|94.49|96.78|94.18|97.09|94.49|96.57|93.97|0
1643763000000|2022-02-02 00:50:00|96.88|94.28|96.46|93.86|96.88|94.28|96.36|93.76|0
1643763300000|2022-02-02 00:55:00|96.56|93.96|96.56|93.96|96.77|94.17|96.36|93.76|0
1643763600000|2022-02-02 01:00:00|96.66|94.06|96.97|94.37|97.6|95|96.35|93.75|0
1643763900000|2022-02-02 01:05:00|96.87|94.27|95.98|93.38|96.87|94.27|95.73|93.13|0
1643764200000|2022-02-02 01:10:00|96.03|93.43|95.82|93.22|96.34|93.74|95.82|93.22|0
1643764500000|2022-02-02 01:15:00|96.13|93.53|96.75|94.15|97.38|94.78|96.13|93.53|0
1643764800000|2022-02-02 01:20:00|96.64|94.04|96.59|93.99|96.85|94.25|95.82|93.22|0
1643765100000|2022-02-02 01:25:00|96.64|94.04|96.84|94.24|96.95|94.35|96.53|93.93|0
1643765400000|2022-02-02 01:30:00|96.69|94.09|96.42|93.82|97.05|94.45|96.32|93.72|0
1643765700000|2022-02-02 01:35:00|96.32|93.72|96.63|94.03|96.94|94.34|96.22|93.62|0
1643766000000|2022-02-02 01:40:00|96.73|94.13|96.31|93.71|97.04|94.44|96.31|93.71|0
1643766300000|2022-02-02 01:45:00|96.41|93.81|96.72|94.12|96.83|94.23|96.31|93.71|0
1643766600000|2022-02-02 01:50:00|96.62|94.02|96.72|94.12|96.82|94.22|96.46|93.86|0
1643766900000|2022-02-02 01:55:00|96.61|94.01|96.5|93.9|96.82|94.22|96.4|93.8|0
1643767200000|2022-02-02 02:00:00|96.61|94.01|96.4|93.8|96.61|94.01|96.29|93.69|0
1643767500000|2022-02-02 02:05:00|96.35|93.75|96.34|93.74|96.71|94.11|96.29|93.69|0
1643767800000|2022-02-02 02:10:00|96.29|93.69|96.39|93.79|96.39|93.79|96.08|93.48|0
1643768100000|2022-02-02 02:15:00|96.34|93.74|96.49|93.89|96.59|93.99|95.97|93.37|0
1643768400000|2022-02-02 02:20:00|96.59|93.99|97.52|94.92|97.52|94.92|96.49|93.89|0
1643768700000|2022-02-02 02:25:00|97.42|94.82|96.99|94.39|97.52|94.92|96.89|94.29|0
1643769000000|2022-02-02 02:30:00|96.89|94.29|97.3|94.7|97.41|94.81|96.89|94.29|0
1643769300000|2022-02-02 02:35:00|97.36|94.76|97.4|94.8|97.51|94.91|97.2|94.6|0
1643769600000|2022-02-02 02:40:00|96.88|94.28|97.19|94.59|97.4|94.8|96.83|94.23|0
1643769900000|2022-02-02 02:45:00|97.24|94.64|97.39|94.79|97.5|94.9|97.19|94.59|0
1643770200000|2022-02-02 02:50:00|97.29|94.69|97.08|94.48|97.29|94.69|97.08|94.48|0
1643770500000|2022-02-02 02:55:00|97.18|94.58|97.07|94.47|97.28|94.68|97.07|94.47|0
1643770800000|2022-02-02 03:00:00|97.12|94.52|97.17|94.57|97.48|94.88|97.12|94.52|0
1643771100000|2022-02-02 03:05:00|97.07|94.47|97.06|94.46|97.27|94.67|97.06|94.46|0
1643771400000|2022-02-02 03:10:00|97.17|94.57|97.06|94.46|97.27|94.67|96.85|94.25|0
1643771700000|2022-02-02 03:15:00|96.95|94.35|97.26|94.66|97.37|94.77|96.85|94.25|0
1643772000000|2022-02-02 03:20:00|97.31|94.71|96.74|94.14|97.36|94.76|96.74|94.14|0
1643772300000|2022-02-02 03:25:00|96.84|94.24|96.84|94.24|96.84|94.24|96.63|94.03|0
1643772600000|2022-02-02 03:30:00|96.83|94.23|96.42|93.82|96.94|94.34|96.42|93.82|0
1643772900000|2022-02-02 03:35:00|96.52|93.92|96.62|94.02|96.62|94.02|96.31|93.71|0
1643773200000|2022-02-02 03:40:00|96.51|93.91|96.51|93.91|96.62|94.02|96.41|93.81|0
1643773500000|2022-02-02 03:45:00|96.56|93.96|96.82|94.22|96.92|94.32|96.41|93.81|0
1643773800000|2022-02-02 03:50:00|96.77|94.17|96.71|94.11|96.82|94.22|96.71|94.11|0
1643774100000|2022-02-02 03:55:00|96.76|94.16|96.39|93.79|96.81|94.21|96.39|93.79|0
1643774400000|2022-02-02 04:00:00|96.5|93.9|96.18|93.58|96.6|94|96.18|93.58|0
1643774700000|2022-02-02 04:05:00|96.24|93.64|96.18|93.58|96.28|93.68|96.08|93.48|0
1643775000000|2022-02-02 04:10:00|96.13|93.53|95.97|93.37|96.13|93.53|95.86|93.26|0
1643775300000|2022-02-02 04:15:00|95.96|93.36|95.76|93.16|95.96|93.36|95.65|93.05|0
1643775600000|2022-02-02 04:20:00|95.81|93.21|96.06|93.46|96.16|93.56|95.81|93.21|0
1643775900000|2022-02-02 04:25:00|96.01|93.41|96.16|93.56|96.16|93.56|95.95|93.35|0
1643776200000|2022-02-02 04:30:00|96.05|93.45|96.05|93.45|96.16|93.56|95.95|93.35|0
1643776500000|2022-02-02 04:35:00|95.95|93.35|96.05|93.45|96.05|93.45|95.64|93.04|0
1643776800000|2022-02-02 04:40:00|96.15|93.55|96.14|93.54|96.15|93.55|95.94|93.34|0
1643777100000|2022-02-02 04:45:00|96.04|93.44|96.14|93.54|96.45|93.85|96.04|93.44|0
1643777400000|2022-02-02 04:50:00|96.04|93.44|95.72|93.12|96.14|93.54|95.67|93.07|0
1643777700000|2022-02-02 04:55:00|95.62|93.02|95.72|93.12|95.82|93.22|95.51|92.91|0
1643778000000|2022-02-02 05:00:00|95.67|93.07|94.99|92.39|95.82|93.22|94.99|92.39|0
1643778300000|2022-02-02 05:05:00|95.1|92.5|95.19|92.59|95.4|92.8|94.89|92.29|0
1643778600000|2022-02-02 05:10:00|95.09|92.49|95.19|92.59|95.19|92.59|94.99|92.39|0
1643778900000|2022-02-02 05:15:00|95.24|92.64|95.19|92.59|95.5|92.9|95.19|92.59|0
1643779200000|2022-02-02 05:20:00|95.29|92.69|95.08|92.48|95.29|92.69|94.98|92.38|0
1643779500000|2022-02-02 05:25:00|94.98|92.38|94.87|92.27|95.03|92.43|94.77|92.17|0
1643779800000|2022-02-02 05:30:00|94.77|92.17|94.86|92.26|94.97|92.37|94.77|92.17|0
1643780100000|2022-02-02 05:35:00|94.92|92.32|94.76|92.16|94.96|92.36|94.76|92.16|0
1643780400000|2022-02-02 05:40:00|94.86|92.26|94.55|91.95|94.86|92.26|92.52|89.92|0
1643780700000|2022-02-02 05:45:00|94.45|91.85|94.14|91.54|94.5|91.9|94.14|91.54|0
1643781000000|2022-02-02 05:50:00|94.24|91.64|94.23|91.63|94.54|91.94|94.13|91.53|0
1643781300000|2022-02-02 05:55:00|94.13|91.53|93.92|91.32|94.23|91.63|93.82|91.22|0
1643781600000|2022-02-02 06:00:00|93.98|91.38|93.21|90.61|94.02|91.42|93.21|90.61|0
1643781900000|2022-02-02 06:05:00|93.01|90.41|93.2|90.6|93.2|90.6|92.6|90|0
1643782200000|2022-02-02 06:10:00|93.16|90.56|92.8|90.2|93.2|90.6|92.8|90.2|0
1643782500000|2022-02-02 06:15:00|92.9|90.3|92.89|90.29|93.1|90.5|92.85|90.25|0
1643782800000|2022-02-02 06:20:00|92.79|90.19|92.44|89.84|92.99|90.39|92.44|89.84|0
1643783100000|2022-02-02 06:25:00|92.54|89.94|92.28|89.68|92.69|90.09|92.28|89.68|0
1643783400000|2022-02-02 06:30:00|92.18|89.58|92.38|89.78|92.38|89.78|91.38|88.78|0
1643783700000|2022-02-02 06:35:00|92.48|89.88|92.93|90.33|93.18|90.58|92.48|89.88|0
1643784000000|2022-02-02 06:40:00|92.97|90.37|94.39|91.79|94.49|91.89|92.87|90.27|0
1643784300000|2022-02-02 06:45:00|94.49|91.89|94.59|91.99|94.8|92.2|94.39|91.79|0
1643784600000|2022-02-02 06:50:00|94.69|92.09|94.59|91.99|94.75|92.15|94.18|91.58|0
1643784900000|2022-02-02 06:55:00|94.69|92.09|94.23|91.63|95.2|92.6|94.17|91.57|0
1643785200000|2022-02-02 07:00:00|94.27|91.67|94.99|92.39|95.4|92.8|94.27|91.67|0
1643785500000|2022-02-02 07:05:00|95.19|92.59|94.88|92.28|95.29|92.69|94.17|91.57|0
1643785800000|2022-02-02 07:10:00|94.98|92.38|94.36|91.76|95.19|92.59|94.26|91.66|0
1643786100000|2022-02-02 07:15:00|94.31|91.71|93.85|91.25|94.46|91.86|93.85|91.25|0
1643786400000|2022-02-02 07:20:00|93.75|91.15|93.95|91.35|94.26|91.66|93.75|91.15|0
1643786700000|2022-02-02 07:25:00|93.9|91.3|93.23|90.63|94.25|91.65|93.03|90.43|0
1643787000000|2022-02-02 07:30:00|93.33|90.73|93.23|90.63|93.49|90.89|92.42|89.82|0
1643787300000|2022-02-02 07:35:00|93.13|90.53|94.44|91.84|94.6|92|93.13|90.53|0
1643787600000|2022-02-02 07:40:00|94.39|91.79|93.22|90.62|94.54|91.94|93.22|90.62|0
1643787900000|2022-02-02 07:45:00|93.42|90.82|94.94|92.34|95.1|92.5|93.42|90.82|0
1643788200000|2022-02-02 07:50:00|94.84|92.24|94.79|92.19|95.1|92.5|94.53|91.93|0
1643788500000|2022-02-02 07:55:00|94.73|92.13|94.83|92.23|94.94|92.34|94.53|91.93|0
1643788800000|2022-02-02 08:00:00|94.73|92.13|97.31|94.71|98.34|95.74|94.73|92.13|0
1643789100000|2022-02-02 08:05:00|97.32|95.32|96.08|94.08|97.63|95.63|95.57|93.57|0
1643789400000|2022-02-02 08:10:00|96.03|94.03|96.07|94.07|96.79|94.79|95.46|93.46|0
1643789700000|2022-02-02 08:15:00|96.17|94.17|97.3|95.3|97.51|95.51|95.97|93.97|0
1643790000000|2022-02-02 08:20:00|97.2|95.2|96.27|94.27|97.3|95.3|95.45|93.45|0
1643790300000|2022-02-02 08:25:00|96.22|94.22|96.73|94.73|96.78|94.78|95.35|93.35|0
1643790600000|2022-02-02 08:30:00|96.98|94.98|97.24|95.24|97.29|95.29|96.16|94.16|0
1643790900000|2022-02-02 08:35:00|97.18|95.18|97.96|95.96|97.96|95.96|96.36|94.36|0
1643791200000|2022-02-02 08:40:00|98.01|96.01|97.69|95.69|98.22|96.22|97.18|95.18|0
1643791500000|2022-02-02 08:45:00|97.59|95.59|98.73|96.73|98.73|96.73|97.28|95.28|0
1643791800000|2022-02-02 08:50:00|98.94|96.94|97.79|95.79|99.36|97.36|96.76|94.76|0
1643792100000|2022-02-02 08:55:00|98.47|96.47|97.89|95.89|98.52|96.52|97.78|95.78|0
1643792400000|2022-02-02 09:00:00|97.99|95.99|95.87|93.87|98.2|96.2|95.82|93.82|0
1643792700000|2022-02-02 09:05:00|95.82|93.82|95.05|93.05|95.92|93.92|94.29|92.29|0
1643793000000|2022-02-02 09:10:00|95|93|93.18|91.18|95.2|93.2|93.08|91.08|0
1643793300000|2022-02-02 09:15:00|93.28|91.28|94.08|92.08|94.08|92.08|92.88|90.88|0
1643793600000|2022-02-02 09:20:00|93.93|91.93|93.27|91.27|94.03|92.03|93.17|91.17|0
1643793900000|2022-02-02 09:25:00|93.22|91.22|94.37|92.37|94.68|92.68|92.97|90.97|0
1643794200000|2022-02-02 09:30:00|94.27|92.27|94.27|92.27|94.47|92.47|93.56|91.56|0
1643794500000|2022-02-02 09:35:00|94.37|92.37|93.45|91.45|94.87|92.87|93.35|91.35|0
1643794800000|2022-02-02 09:40:00|93.56|91.56|91.95|89.95|93.66|91.66|91.95|89.95|0
1643795100000|2022-02-02 09:45:00|92.05|90.05|91.01|89.01|92.65|90.65|91.01|89.01|0
1643795400000|2022-02-02 09:50:00|91.15|89.15|90.46|88.46|91.15|89.15|90.46|88.46|0
1643795700000|2022-02-02 09:55:00|90.51|88.51|90.46|88.46|90.66|88.66|89.87|87.87|0
1643796000000|2022-02-02 10:00:00|90.36|88.36|90.94|88.94|91.24|89.24|90.36|88.36|0
1643796300000|2022-02-02 10:05:00|90.45|88.45|91.83|89.83|91.93|89.93|90.35|88.35|0
1643796600000|2022-02-02 10:10:00|91.93|89.93|91.03|89.03|92.03|90.03|91.03|89.03|0
1643796900000|2022-02-02 10:15:00|90.93|88.93|91.32|89.32|91.62|89.62|90.64|88.64|0
1643797200000|2022-02-02 10:20:00|91.42|89.42|91.32|89.32|92.11|90.11|91.22|89.22|0
1643797500000|2022-02-02 10:25:00|91.52|89.52|91.41|89.41|91.81|89.81|91.12|89.12|0
1643797800000|2022-02-02 10:30:00|91.47|89.47|91.01|89.01|91.61|89.61|90.62|88.62|0
1643798100000|2022-02-02 10:35:00|91.11|89.11|90.81|88.81|91.7|89.7|90.42|88.42|0
1643798400000|2022-02-02 10:40:00|91.01|89.01|91.5|89.5|91.8|89.8|90.52|88.52|0
1643798700000|2022-02-02 10:45:00|91.4|89.4|92.29|90.29|92.44|90.44|91.4|89.4|0
1643799000000|2022-02-02 10:50:00|92.19|90.19|91.99|89.99|92.19|90.19|91.49|89.49|0
1643799300000|2022-02-02 10:55:00|92.08|90.08|92.18|90.18|92.68|90.68|91.88|89.88|0
1643799600000|2022-02-02 11:00:00|91.98|89.98|92.87|90.87|93.17|91.17|91.88|89.88|0
1643799900000|2022-02-02 11:05:00|92.97|90.97|93.27|91.27|93.88|91.88|92.87|90.87|0
1643800200000|2022-02-02 11:10:00|93.37|91.37|93.67|91.67|94.03|92.03|93.27|91.27|0
1643800500000|2022-02-02 11:15:00|93.57|91.57|93.76|91.76|94.07|92.07|93.37|91.37|0
1643800800000|2022-02-02 11:20:00|93.86|91.86|92.95|90.95|93.86|91.86|92.66|90.66|0
1643801100000|2022-02-02 11:25:00|93.05|91.05|93.05|91.05|93.36|91.36|92.75|90.75|0
1643801400000|2022-02-02 11:30:00|93.15|91.15|92.55|90.55|93.15|91.15|92.55|90.55|0
1643801700000|2022-02-02 11:35:00|92.65|90.65|92.74|90.74|92.85|90.85|92.34|90.34|0
1643802000000|2022-02-02 11:40:00|92.64|90.64|92.84|90.84|93.24|91.24|92.24|90.24|0
1643802300000|2022-02-02 11:45:00|92.74|90.74|92.18|90.18|92.74|90.74|91.94|89.94|0
1643802600000|2022-02-02 11:50:00|92.23|90.23|91.53|89.53|92.33|90.33|91.43|89.43|0
1643802900000|2022-02-02 11:55:00|91.63|89.63|91.73|89.73|92.02|90.02|91.53|89.53|0
1643803200000|2022-02-02 12:00:00|91.82|89.82|92.12|90.12|92.72|90.72|91.82|89.82|0
1643803500000|2022-02-02 12:05:00|92.22|90.22|91.62|89.62|92.61|90.61|91.52|89.52|0
1643803800000|2022-02-02 12:10:00|91.52|89.52|90.62|88.62|91.52|89.52|89.65|87.65|0
1643804100000|2022-02-02 12:15:00|90.53|88.53|89.84|87.84|90.62|88.62|89.54|87.54|0
1643804400000|2022-02-02 12:20:00|89.74|87.74|90.12|88.12|90.52|88.52|89.74|87.74|0
1643804700000|2022-02-02 12:25:00|90.03|88.03|90.12|88.12|90.52|88.52|89.63|87.63|0
1643805000000|2022-02-02 12:30:00|90.22|88.22|90.7|88.7|90.7|88.7|90.21|88.21|0
1643805300000|2022-02-02 12:35:00|90.8|88.8|91.29|89.29|91.29|89.29|90.31|88.31|0
1643805600000|2022-02-02 12:40:00|91.39|89.39|90.5|88.5|91.64|89.64|90.5|88.5|0
1643805900000|2022-02-02 12:45:00|90.6|88.6|90|88|90.69|88.69|89.71|87.71|0
1643806200000|2022-02-02 12:50:00|89.91|87.91|91.57|89.57|92.11|90.11|89.51|87.51|0
1643806500000|2022-02-02 12:55:00|91.66|89.66|90.59|88.59|91.66|89.66|90.2|88.2|0
1643806800000|2022-02-02 13:00:00|90.93|88.93|91.46|89.46|92.15|90.15|90.68|88.68|0
1643807100000|2022-02-02 13:05:00|91.36|89.36|91.65|89.65|91.95|89.95|91.07|89.07|0
1643807400000|2022-02-02 13:10:00|91.55|89.55|90.62|88.62|92.34|90.34|90.33|88.33|0
1643807700000|2022-02-02 13:15:00|90.82|88.82|91.6|89.6|91.6|89.6|90.33|88.33|0
1643808000000|2022-02-02 13:20:00|91.7|89.7|92.98|90.98|93.18|91.18|91.5|89.5|0
1643808300000|2022-02-02 13:25:00|93.08|91.08|92.78|90.78|93.43|91.43|92.58|90.58|0
1643808600000|2022-02-02 13:30:00|92.68|90.68|92.43|90.43|92.98|90.98|92.28|90.28|0
1643808900000|2022-02-02 13:35:00|92.48|90.48|92.62|90.62|92.87|90.87|91.44|89.44|0
1643809200000|2022-02-02 13:40:00|92.67|90.67|92.77|90.77|92.87|90.87|91.68|89.68|0
1643809500000|2022-02-02 13:45:00|92.82|90.82|91.97|89.97|92.86|90.86|91.77|89.77|0
1643809800000|2022-02-02 13:50:00|92.16|90.16|94.36|92.36|94.56|92.56|92.16|90.16|0
1643810100000|2022-02-02 13:55:00|94.46|92.46|94.96|92.96|95.37|93.37|94.36|92.36|0
1643810400000|2022-02-02 14:00:00|95.16|93.16|94.65|92.65|95.67|93.67|94.45|92.45|0
1643810700000|2022-02-02 14:05:00|94.6|92.6|94.75|92.75|95.36|93.36|94.35|92.35|0
1643811000000|2022-02-02 14:10:00|94.65|92.65|96.49|94.49|96.49|94.49|93.33|91.33|0
1643811300000|2022-02-02 14:15:00|96.39|94.39|96.54|94.54|97.52|95.52|95.37|93.37|0
1643811600000|2022-02-02 14:20:00|97|95|95.97|93.97|97.31|95.31|95.97|93.97|0
1643811900000|2022-02-02 14:25:00|96.08|94.08|97.04|95.04|97.4|95.4|95.36|93.36|0
1643812200000|2022-02-02 14:30:00|96.89|94.89|97.25|95.25|98.74|96.74|96.68|94.68|0
1643812500000|2022-02-02 14:35:00|96.99|94.99|94.44|92.44|97.24|95.24|93.34|91.34|0
1643812800000|2022-02-02 14:40:00|94.34|92.34|99.04|97.04|100.72|98.72|93.84|91.84|0
1643813100000|2022-02-02 14:45:00|98.63|96.63|102.41|100.41|102.41|100.41|98.21|96.21|0
1643813400000|2022-02-02 14:50:00|100.19|98.19|99.88|97.88|101.95|99.95|98.52|96.52|0
1643813700000|2022-02-02 14:55:00|99.57|97.57|100.3|98.3|102.53|100.53|98.52|96.52|0
1643814000000|2022-02-02 15:00:00|99.98|97.98|95.03|93.03|99.98|97.98|94.52|92.52|0
1643814300000|2022-02-02 15:05:00|95.23|93.23|95.13|93.13|96.26|94.26|94.22|92.22|0
1643814600000|2022-02-02 15:10:00|95.23|93.23|98.79|96.99|98.84|97.04|93.71|91.71|0
1643814900000|2022-02-02 15:15:00|98.43|96.63|98.45|96.65|100.84|99.04|97.04|95.24|0
1643815200000|2022-02-02 15:20:00|98.56|96.76|101.29|99.49|101.29|99.49|97.21|95.41|0
1643815500000|2022-02-02 15:25:00|101.18|99.38|101.92|100.12|103|101.2|100.02|98.22|0
1643815800000|2022-02-02 15:30:00|101.71|99.91|102.88|101.08|103.1|101.3|99.91|98.11|0
1643816100000|2022-02-02 15:35:00|102.78|100.98|100.19|98.39|105.63|103.83|99.88|98.08|0
1643816400000|2022-02-02 15:40:00|99.67|97.87|97.08|95.28|102.35|100.55|96.67|94.87|0
1643816700000|2022-02-02 15:45:00|97.03|95.23|96.41|94.61|98.64|96.84|95.03|93.23|0
1643817000000|2022-02-02 15:50:00|96.36|94.56|99.47|97.67|101.16|99.36|96|94.2|0
1643817300000|2022-02-02 15:55:00|99.68|97.88|97.54|95.74|99.78|97.98|97.54|95.74|0
1643817600000|2022-02-02 16:00:00|97.79|95.99|100.3|98.5|101.36|99.56|97.07|95.27|0
1643817900000|2022-02-02 16:05:00|100.51|98.71|103.06|101.26|103.39|101.59|99.46|97.66|0
1643818200000|2022-02-02 16:10:00|103.12|101.32|105.67|103.87|105.67|103.87|101.67|99.87|0
1643818500000|2022-02-02 16:15:00|105.45|103.65|103.7|101.9|106.43|104.63|102.84|101.04|0
1643818800000|2022-02-02 16:20:00|103.59|101.79|102.19|100.39|103.59|101.79|101.02|99.22|0
1643819100000|2022-02-02 16:25:00|101.71|99.91|101.23|99.43|102.19|100.39|100.06|98.26|0
1643819400000|2022-02-02 16:30:00|101.87|100.07|102.72|100.92|103.8|102|101.44|99.64|0
1643819700000|2022-02-02 16:35:00|102.83|101.03|105.1|103.3|105.86|104.06|101.97|100.17|0
1643820000000|2022-02-02 16:40:00|104.77|102.97|102.6|100.8|105.2|103.4|101.91|100.11|0
1643820300000|2022-02-02 16:45:00|102.82|101.02|101.95|100.15|103.73|101.93|100.05|98.25|0
1643820600000|2022-02-02 16:50:00|101.9|100.1|100.25|98.45|102.17|100.37|99.51|97.71|0
1643820900000|2022-02-02 16:55:00|100.46|98.66|99.09|97.29|101.2|99.4|99.09|97.29|0
1643821200000|2022-02-02 17:00:00|99.19|97.39|99.92|98.12|100.98|99.18|98.88|97.08|0
1643821500000|2022-02-02 17:05:00|99.61|97.81|95.36|93.56|99.61|97.81|95.06|93.26|0
1643821800000|2022-02-02 17:10:00|95.26|93.46|95.31|93.51|96.49|94.69|94.95|93.15|0
1643822100000|2022-02-02 17:15:00|95.26|93.46|97.36|95.56|98.44|96.64|94.04|92.24|0
1643822400000|2022-02-02 17:20:00|97.3|95.5|97.3|95.5|97.61|95.81|96.17|94.37|0
1643822700000|2022-02-02 17:25:00|97.61|95.81|97.5|95.7|97.81|96.01|96.47|94.67|0
1643823000000|2022-02-02 17:30:00|97.6|95.8|96.77|94.97|98.96|97.16|96.67|94.87|0
1643823300000|2022-02-02 17:35:00|96.87|95.07|95.33|93.53|97.39|95.59|95.23|93.43|0
1643823600000|2022-02-02 17:40:00|95.54|93.74|94.82|93.02|96.15|94.35|94.82|93.02|0
1643823900000|2022-02-02 17:45:00|94.92|93.12|93|91.2|94.92|93.12|91.81|90.01|0
1643824200000|2022-02-02 17:50:00|92.95|91.15|92.6|90.8|93.7|91.9|92.6|90.8|0
1643824500000|2022-02-02 17:55:00|92.8|91|90.61|88.81|93.3|91.5|90.61|88.81|0
1643824800000|2022-02-02 18:00:00|90.81|89.01|92.39|90.59|92.39|90.59|90.61|88.81|0
1643825100000|2022-02-02 18:05:00|92.19|90.39|93.28|91.48|93.28|91.48|91.69|89.89|0
1643825400000|2022-02-02 18:10:00|93.08|91.28|92.67|90.87|94.49|92.69|92.47|90.67|0
1643825700000|2022-02-02 18:15:00|92.57|90.77|92.91|91.11|93.47|91.67|91.17|89.37|0
1643826000000|2022-02-02 18:20:00|92.76|90.96|94.07|92.27|94.47|92.67|92.36|90.56|0
1643826300000|2022-02-02 18:25:00|93.97|92.17|94.67|92.87|96.31|94.51|93.46|91.66|0
1643826600000|2022-02-02 18:30:00|94.77|92.97|93.3|91.5|94.98|93.18|93.15|91.35|0
1643826900000|2022-02-02 18:35:00|93.35|91.55|91.55|89.75|93.35|91.55|91.55|89.75|0
1643827200000|2022-02-02 18:40:00|91.7|89.9|91.74|89.94|92.74|90.94|90.75|88.95|0
1643827500000|2022-02-02 18:45:00|91.94|90.14|93.64|91.84|93.64|91.84|91.14|89.34|0
1643827800000|2022-02-02 18:50:00|93.34|91.54|93.03|91.23|94.25|92.45|92.58|90.78|0
1643828100000|2022-02-02 18:55:00|92.63|90.83|92.32|90.52|93.33|91.53|91.83|90.03|0
1643828400000|2022-02-02 19:00:00|92.22|90.42|90.43|88.63|92.62|90.82|90.14|88.34|0
1643828700000|2022-02-02 19:05:00|90.34|88.54|91.52|89.72|92.32|90.52|90.14|88.34|0
1643829000000|2022-02-02 19:10:00|91.42|89.62|93.01|91.21|93.31|91.51|90.48|88.68|0
1643829300000|2022-02-02 19:15:00|92.71|90.91|91.91|90.11|94.63|92.83|91.31|89.51|0
1643829600000|2022-02-02 19:20:00|92.01|90.21|93.91|92.11|94.11|92.31|91.91|90.11|0
1643829900000|2022-02-02 19:25:00|93.71|91.91|91.65|89.85|95.4|93.6|90.74|88.94|0
1643830200000|2022-02-02 19:30:00|91.45|89.65|88.59|86.79|91.75|89.95|88.4|86.6|0
1643830500000|2022-02-02 19:35:00|88.69|86.89|89.66|87.86|90.65|88.85|88.2|86.4|0
1643830800000|2022-02-02 19:40:00|89.47|87.67|87.9|86.1|89.47|87.67|87.04|85.24|0
1643831100000|2022-02-02 19:45:00|87.8|86|86.79|84.99|88.78|86.98|86.26|84.46|0
1643831400000|2022-02-02 19:50:00|86.74|84.94|86.54|84.74|87.61|85.81|85.97|84.17|0
1643831700000|2022-02-02 19:55:00|86.64|84.84|88.67|86.87|88.76|86.96|86.64|84.84|0
1643832000000|2022-02-02 20:00:00|88.57|86.77|87.21|85.41|90.23|88.43|86.44|84.64|0
1643832300000|2022-02-02 20:05:00|87.4|85.6|88.46|86.66|88.76|86.96|87.01|85.21|0
1643832600000|2022-02-02 20:10:00|88.41|86.61|88.46|86.66|89.24|87.44|87.59|85.79|0
1643832900000|2022-02-02 20:15:00|88.41|86.61|85.19|83.39|88.75|86.95|84.9|83.1|0
1643833200000|2022-02-02 20:20:00|85|83.2|86.13|84.33|86.57|84.77|84.81|83.01|0
1643833500000|2022-02-02 20:25:00|86.09|84.29|87.18|85.38|88.44|86.64|84.99|83.19|0
1643833800000|2022-02-02 20:30:00|87.09|85.29|85.93|84.13|88.2|86.4|85.93|84.13|0
1643834100000|2022-02-02 20:35:00|85.84|84.04|87.27|85.47|87.85|86.05|85.46|83.66|0
1643834400000|2022-02-02 20:40:00|87.08|85.28|86.02|84.22|87.36|85.56|86.02|84.22|0
1643834700000|2022-02-02 20:45:00|86.16|84.36|85.44|83.64|86.59|84.79|84.88|83.08|0
1643835000000|2022-02-02 20:50:00|85.35|83.55|86.01|84.21|89.1|87.3|85.35|83.55|0
1643835300000|2022-02-02 20:55:00|86.11|84.31|87.83|86.03|88.03|86.23|84.49|82.69|0
1643835600000|2022-02-02 21:00:00|88.03|86.23|89.39|87.59|89.58|87.78|86.77|84.97|0
1643835900000|2022-02-02 21:05:00|89.29|87.49|98.07|96.27|98.55|96.75|89.09|87.29|0
1643836200000|2022-02-02 21:10:00|99.18|97.38|100.56|98.76|102.17|100.37|98.76|96.96|0
1643836500000|2022-02-02 21:15:00|100.6|98.4|101.13|98.93|101.61|99.41|98.9|96.7|0
1643836800000|2022-02-02 21:20:00|101.39|99.19|101.6|99.4|103.01|100.81|101.07|98.87|0
1643837100000|2022-02-02 21:25:00|101.71|99.51|100.96|98.76|102.03|99.83|100.64|98.44|0
1643837400000|2022-02-02 21:30:00|101.01|98.81|100.74|98.54|101.54|99.34|99.78|97.58|0
1643837700000|2022-02-02 21:35:00|100.63|98.43|100.68|98.48|100.95|98.75|99.56|97.36|0
1643838000000|2022-02-02 21:40:00|100.63|98.43|99.88|97.68|101.05|98.85|99.88|97.68|0
1643838300000|2022-02-02 21:45:00|100.04|97.84|101.04|98.84|101.26|99.06|99.98|97.78|0
1643838600000|2022-02-02 21:50:00|100.94|98.74|100.29|98.09|101.26|99.06|99.65|97.45|0
1643838900000|2022-02-02 21:55:00|100.4|98.2|99.39|97.19|100.4|98.2|99.39|97.19|0
1643839200000|2022-02-02 22:00:00|99.48|97.28|99.79|97.59|99.79|97.59|98.01|95.81|0
1643839500000|2022-02-02 22:05:00|99.81|97.61|99.49|97.29|99.81|97.61|99.41|97.21|0
1643839800000|2022-02-02 22:10:00|99.55|97.35|100.98|98.78|100.98|98.78|99.32|97.12|0
1643840100000|2022-02-02 22:15:00|101|98.8|101.77|99.57|101.77|99.57|100.98|98.78|0
1643840400000|2022-02-02 22:20:00|101.75|99.55|101.75|99.55|101.83|99.63|101.66|99.46|0
1643840700000|2022-02-02 22:25:00|101.72|99.52|101.23|99.03|101.73|99.53|101.07|98.87|0
1643841000000|2022-02-02 22:30:00|101.35|99.15|101.13|98.93|101.35|99.15|101.13|98.93|0
1643841300000|2022-02-02 22:35:00|101.15|98.95|101.66|99.46|101.68|99.48|101.13|98.93|0
1643841600000|2022-02-02 22:40:00|101.67|99.47|101.67|99.47|101.67|99.47|101.66|99.46|0
1643841900000|2022-02-02 22:45:00|101.66|99.46|101.92|99.72|101.92|99.72|101.58|99.38|0
1643842200000|2022-02-02 22:50:00|101.82|99.62|102.28|100.08|102.36|100.16|101.82|99.62|0
1643842500000|2022-02-02 22:55:00|102.27|100.07|102.21|100.01|102.67|100.47|102.01|99.81|0
1643842800000|2022-02-02 23:00:00|101.97|99.77|102.02|99.82|102.13|99.93|100.64|98.44|0
1643843100000|2022-02-02 23:05:00|101.91|99.71|102.98|100.78|102.98|100.78|101.49|99.29|0
1643843400000|2022-02-02 23:10:00|102.88|100.68|103.41|101.21|103.52|101.32|102.77|100.57|0
1643843700000|2022-02-02 23:15:00|103.3|101.1|103.73|101.53|103.73|101.53|102.55|100.35|0
1643844000000|2022-02-02 23:20:00|103.62|101.42|103.4|101.2|103.95|101.75|103.19|100.99|0
1643844300000|2022-02-02 23:25:00|103.51|101.31|103.83|101.63|103.94|101.74|103.51|101.31|0
1643844600000|2022-02-02 23:30:00|103.72|101.52|104.81|102.61|105.14|102.94|103.72|101.52|0
1643844900000|2022-02-02 23:35:00|104.7|102.5|106.45|104.25|106.45|104.25|104.48|102.28|0
1643845200000|2022-02-02 23:40:00|106.34|104.14|107.55|105.35|107.66|105.46|106.34|104.14|0
1643845500000|2022-02-02 23:45:00|107.66|105.46|108.16|105.96|108.22|106.02|107.16|104.96|0
1643845800000|2022-02-02 23:50:00|108.22|106.02|107.54|105.34|108.33|106.13|107.43|105.23|0
1643846100000|2022-02-02 23:55:00|107.65|105.45|107.93|105.73|108.32|106.12|107.21|105.01|0
1643846400000|2022-02-03 00:00:00|107.98|105.78|106.42|104.22|108.09|105.89|106.2|104|0
1643846700000|2022-02-03 00:05:00|106.48|104.28|107.97|105.77|108.31|106.11|106.48|104.28|0
1643847000000|2022-02-03 00:10:00|107.86|105.66|106.52|104.32|108.03|105.83|106.42|104.22|0
1643847300000|2022-02-03 00:15:00|106.36|104.16|106.03|103.83|106.52|104.32|104.87|102.67|0
1643847600000|2022-02-03 00:20:00|106.08|103.88|105.41|103.21|106.19|103.99|105.41|103.21|0
1643847900000|2022-02-03 00:25:00|105.47|103.27|106.02|103.82|106.62|104.42|105.47|103.27|0
1643848200000|2022-02-03 00:30:00|106.07|103.87|106.84|104.64|106.84|104.64|105.35|103.15|0
1643848500000|2022-02-03 00:35:00|106.95|104.75|107.17|104.97|107.5|105.3|105.73|103.53|0
1643848800000|2022-02-03 00:40:00|107.05|104.85|106.61|104.41|107.05|104.85|106.06|103.86|0
1643849100000|2022-02-03 00:45:00|106.5|104.3|106.82|104.62|107.16|104.96|105.94|103.74|0
1643849400000|2022-02-03 00:50:00|107.04|104.84|106.49|104.29|107.04|104.84|106.27|104.07|0
1643849700000|2022-02-03 00:55:00|106.43|104.23|107.48|105.28|107.7|105.5|106.26|104.06|0
1643850000000|2022-02-03 01:00:00|107.37|105.17|106.37|104.17|107.59|105.39|105.93|103.73|0
1643850300000|2022-02-03 01:05:00|106.26|104.06|108.25|106.05|108.25|106.05|105.98|103.78|0
1643850600000|2022-02-03 01:10:00|108.03|105.83|107.46|105.26|108.03|105.83|106.69|104.49|0
1643850900000|2022-02-03 01:15:00|107.58|105.38|108.46|106.26|108.64|106.44|107.08|104.88|0
1643851200000|2022-02-03 01:20:00|108.58|106.38|108.01|105.81|108.58|106.38|107.24|105.04|0
1643851500000|2022-02-03 01:25:00|107.9|105.7|110.99|108.79|111.1|108.9|107.45|105.25|0
1643851800000|2022-02-03 01:30:00|111.05|108.85|110.98|108.78|111.16|108.96|110.71|108.51|0
1643852100000|2022-02-03 01:35:00|110.93|108.73|109.87|107.67|111.1|108.9|109.76|107.56|0
1643852400000|2022-02-03 01:40:00|109.98|107.78|109.75|107.55|110.37|108.17|109.64|107.44|0
1643852700000|2022-02-03 01:45:00|109.81|107.61|110.97|108.77|111.19|108.99|109.75|107.55|0
1643853000000|2022-02-03 01:50:00|110.92|108.72|111.19|108.99|111.19|108.99|110.69|108.49|0
1643853300000|2022-02-03 01:55:00|111.13|108.93|111.74|109.54|112.08|109.88|111.08|108.88|0
1643853600000|2022-02-03 02:00:00|111.86|109.66|112.19|109.99|112.19|109.99|111.69|109.49|0
1643853900000|2022-02-03 02:05:00|112.08|109.88|111.85|109.65|112.86|110.66|111.85|109.65|0
1643854200000|2022-02-03 02:10:00|111.73|109.53|112.01|109.81|112.18|109.98|111.4|109.2|0
1643854500000|2022-02-03 02:15:00|111.95|109.75|111.95|109.75|112.06|109.86|111.61|109.41|0
1643854800000|2022-02-03 02:20:00|111.9|109.7|111.94|109.74|112.29|110.09|111.83|109.63|0
1643855100000|2022-02-03 02:25:00|112.06|109.86|111.49|109.29|112.06|109.86|111.15|108.95|0
1643855400000|2022-02-03 02:30:00|111.38|109.18|111.71|109.51|111.71|109.51|111.38|109.18|0
1643855700000|2022-02-03 02:35:00|111.82|109.62|111.37|109.17|111.93|109.73|111.37|109.17|0
1643856000000|2022-02-03 02:40:00|111.26|109.06|110.92|108.72|111.37|109.17|110.92|108.72|0
1643856300000|2022-02-03 02:45:00|110.8|108.6|110.13|107.93|110.8|108.6|109.97|107.77|0
1643856600000|2022-02-03 02:50:00|110.24|108.04|110.24|108.04|110.35|108.15|110.02|107.82|0
1643856900000|2022-02-03 02:55:00|110.18|107.98|110.34|108.14|110.35|108.15|110.01|107.81|0
1643857200000|2022-02-03 03:00:00|110.23|108.03|110.12|107.92|110.34|108.14|110|107.8|0
1643857500000|2022-02-03 03:05:00|110|107.8|108.78|106.58|110|107.8|108.78|106.58|0
1643857800000|2022-02-03 03:10:00|108.67|106.47|109.44|107.24|109.44|107.24|108.67|106.47|0
1643858100000|2022-02-03 03:15:00|109.39|107.19|109.43|107.23|109.66|107.46|109.22|107.02|0
1643858400000|2022-02-03 03:20:00|109.38|107.18|109.54|107.34|109.76|107.56|109.21|107.01|0
1643858700000|2022-02-03 03:25:00|109.65|107.45|109.43|107.23|109.65|107.45|109.21|107.01|0
1643859000000|2022-02-03 03:30:00|109.48|107.28|110.2|108|110.31|108.11|109.48|107.28|0
1643859300000|2022-02-03 03:35:00|110.31|108.11|109.86|107.66|110.31|108.11|109.86|107.66|0
1643859600000|2022-02-03 03:40:00|109.75|107.55|110.52|108.32|110.52|108.32|109.75|107.55|0
1643859900000|2022-02-03 03:45:00|110.47|108.27|110.24|108.04|110.52|108.32|110.13|107.93|0
1643860200000|2022-02-03 03:50:00|110.18|107.98|109.62|107.42|110.51|108.31|109.51|107.31|0
1643860500000|2022-02-03 03:55:00|109.51|107.31|108.73|106.53|110.06|107.86|108.4|106.2|0
1643860800000|2022-02-03 04:00:00|108.84|106.64|108.95|106.75|108.95|106.75|108.4|106.2|0
1643861100000|2022-02-03 04:05:00|108.84|106.64|108.94|106.74|108.95|106.75|108.83|106.63|0
1643861400000|2022-02-03 04:10:00|108.83|106.63|108.66|106.46|108.94|106.74|108.61|106.41|0
1643861700000|2022-02-03 04:15:00|108.61|106.41|108.71|106.51|108.94|106.74|108.49|106.29|0
1643862000000|2022-02-03 04:20:00|108.82|106.62|108.93|106.73|108.93|106.73|108.82|106.62|0
1643862300000|2022-02-03 04:25:00|108.88|106.68|109.14|106.94|109.14|106.94|108.71|106.51|0
1643862600000|2022-02-03 04:30:00|108.92|106.72|109.03|106.83|109.14|106.94|108.92|106.72|0
1643862900000|2022-02-03 04:35:00|109.14|106.94|108.8|106.6|109.14|106.94|108.8|106.6|0
1643863200000|2022-02-03 04:40:00|108.91|106.71|108.36|106.16|108.91|106.71|108.25|106.05|0
1643863500000|2022-02-03 04:45:00|108.25|106.05|108.68|106.48|108.68|106.48|108.25|106.05|0
1643863800000|2022-02-03 04:50:00|108.57|106.37|108.46|106.26|108.68|106.48|108.35|106.15|0
1643864100000|2022-02-03 04:55:00|108.57|106.37|108.67|106.47|108.68|106.48|108.45|106.25|0
1643864400000|2022-02-03 05:00:00|108.78|106.58|108.78|106.58|108.78|106.58|108.78|106.58|0
1643864700000|2022-02-03 05:05:00|108.73|106.53|108.55|106.35|108.78|106.58|108.44|106.24|0
1643865000000|2022-02-03 05:10:00|108.44|106.24|108.55|106.35|108.66|106.46|108|105.8|0
1643865300000|2022-02-03 05:15:00|108.61|106.41|108.43|106.23|108.66|106.46|108.33|106.13|0
1643865600000|2022-02-03 05:20:00|108.32|106.12|107.99|105.79|108.43|106.23|107.99|105.79|0
1643865900000|2022-02-03 05:25:00|108.1|105.9|108.42|106.22|108.43|106.23|107.99|105.79|0
1643866200000|2022-02-03 05:30:00|108.31|106.11|108.42|106.22|108.42|106.22|108.2|106|0
1643866500000|2022-02-03 05:35:00|108.31|106.11|106.96|104.76|108.42|106.22|106.85|104.65|0
1643866800000|2022-02-03 05:40:00|107.07|104.87|107.17|104.97|107.18|104.98|106.96|104.76|0
1643867100000|2022-02-03 05:45:00|107.06|104.86|107.06|104.86|107.17|104.97|106.95|104.75|0
1643867400000|2022-02-03 05:50:00|107.17|104.97|107.17|104.97|107.39|105.19|107.06|104.86|0
1643867700000|2022-02-03 05:55:00|107.16|104.96|107.49|105.29|108.05|105.85|107.16|104.96|0
1643868000000|2022-02-03 06:00:00|107.6|105.4|107.93|105.73|108.26|106.06|107.38|105.18|0
1643868300000|2022-02-03 06:05:00|107.82|105.62|107.92|105.72|108.48|106.28|107.82|105.62|0
1643868600000|2022-02-03 06:10:00|107.81|105.61|107.7|105.5|107.92|105.72|107.59|105.39|0
1643868900000|2022-02-03 06:15:00|107.59|105.39|108.13|105.93|108.13|105.93|107.59|105.39|0
1643869200000|2022-02-03 06:20:00|108.08|105.88|108.24|106.04|108.57|106.37|108.08|105.88|0
1643869500000|2022-02-03 06:25:00|108.41|106.21|108.57|106.37|108.79|106.59|108.24|106.04|0
1643869800000|2022-02-03 06:30:00|108.46|106.26|108.12|105.92|108.79|106.59|107.79|105.59|0
1643870100000|2022-02-03 06:35:00|108.23|106.03|108.67|106.47|109.06|106.86|108.23|106.03|0
1643870400000|2022-02-03 06:40:00|108.56|106.36|108.55|106.35|108.67|106.47|108.28|106.08|0
1643870700000|2022-02-03 06:45:00|108.5|106.3|108.72|106.52|109|106.8|108.39|106.19|0
1643871000000|2022-02-03 06:50:00|108.77|106.57|108.16|105.96|108.77|106.57|108.1|105.9|0
1643871300000|2022-02-03 06:55:00|108.1|105.9|108.65|106.45|108.65|106.45|107.88|105.68|0
1643871600000|2022-02-03 07:00:00|108.54|106.34|107.54|105.34|109.09|106.89|107.43|105.23|0
1643871900000|2022-02-03 07:05:00|107.48|105.28|107.59|105.39|107.65|105.45|106.99|104.79|0
1643872200000|2022-02-03 07:10:00|107.75|105.55|106.65|104.45|107.75|105.55|106.21|104.01|0
1643872500000|2022-02-03 07:15:00|106.54|104.34|106.64|104.44|106.75|104.55|106.15|103.95|0
1643872800000|2022-02-03 07:20:00|106.53|104.33|107.69|105.49|107.69|105.49|106.42|104.22|0
1643873100000|2022-02-03 07:25:00|107.63|105.43|107.73|105.53|107.85|105.65|107.07|104.87|0
1643873400000|2022-02-03 07:30:00|107.57|105.37|107.4|105.2|107.95|105.75|107.18|104.98|0
1643873700000|2022-02-03 07:35:00|107.18|104.98|106.84|104.64|107.4|105.2|106.51|104.31|0
1643874000000|2022-02-03 07:40:00|106.79|104.59|106.24|104.04|107.39|105.19|106.24|104.04|0
1643874300000|2022-02-03 07:45:00|106.29|104.09|105.85|103.65|106.29|104.09|105.31|103.11|0
1643874600000|2022-02-03 07:50:00|105.74|103.54|105.19|102.99|106.28|104.08|105.19|102.99|0
1643874900000|2022-02-03 07:55:00|104.86|102.66|104.64|102.44|104.86|102.66|104.32|102.12|0
1643875200000|2022-02-03 08:00:00|104.53|102.33|104.59|102.39|105.78|103.58|103.88|101.68|0
1643875500000|2022-02-03 08:05:00|104.44|102.64|105.74|103.94|105.85|104.05|103.79|101.99|0
1643875800000|2022-02-03 08:10:00|105.85|104.05|105.62|103.82|106.28|104.48|105.08|103.28|0
1643876100000|2022-02-03 08:15:00|105.73|103.93|105.29|103.49|106.06|104.26|103.45|101.65|0
1643876400000|2022-02-03 08:20:00|105.46|103.66|106.16|104.36|107.04|105.24|105.29|103.49|0
1643876700000|2022-02-03 08:25:00|105.94|104.14|106.59|104.79|106.92|105.12|105.17|103.37|0
1643877000000|2022-02-03 08:30:00|106.7|104.9|105.93|104.13|106.7|104.9|105.44|103.64|0
1643877300000|2022-02-03 08:35:00|105.99|104.19|106.09|104.29|106.81|105.01|105.82|104.02|0
1643877600000|2022-02-03 08:40:00|106.04|104.24|106.25|104.45|106.69|104.89|105.38|103.58|0
1643877900000|2022-02-03 08:45:00|106.36|104.56|105.92|104.12|106.36|104.56|105.05|103.25|0
1643878200000|2022-02-03 08:50:00|105.86|104.06|105.69|103.89|105.92|104.12|105.32|103.52|0
1643878500000|2022-02-03 08:55:00|105.64|103.84|105.14|103.34|105.8|104|104.82|103.02|0
1643878800000|2022-02-03 09:00:00|105.31|103.51|106.34|104.54|106.67|104.87|104.71|102.91|0
1643879100000|2022-02-03 09:05:00|106.45|104.65|106.77|104.97|107.22|105.42|106.23|104.43|0
1643879400000|2022-02-03 09:10:00|106.72|104.92|106|104.2|107.21|105.41|105.78|103.98|0
1643879700000|2022-02-03 09:15:00|106.06|104.26|105.23|103.43|106.44|104.64|105.01|103.21|0
1643880000000|2022-02-03 09:20:00|105.12|103.32|105.34|103.54|106.1|104.3|104.9|103.1|0
1643880300000|2022-02-03 09:25:00|105.23|103.43|106.75|104.95|106.87|105.07|105.23|103.43|0
1643880600000|2022-02-03 09:30:00|106.81|105.01|106.75|104.95|106.81|105.01|106.31|104.51|0
1643880900000|2022-02-03 09:35:00|106.86|105.06|107.63|105.83|108.07|106.27|106.86|105.06|0
1643881200000|2022-02-03 09:40:00|107.74|105.94|109.51|107.71|110.41|108.61|107.74|105.94|0
1643881500000|2022-02-03 09:45:00|109.57|107.77|108.45|106.65|109.57|107.77|107.95|106.15|0
1643881800000|2022-02-03 09:50:00|108.5|106.7|110.06|108.26|110.06|108.26|107.95|106.15|0
1643882100000|2022-02-03 09:55:00|110.29|108.49|110.96|109.16|111.64|109.84|109.95|108.15|0
1643882400000|2022-02-03 10:00:00|111.07|109.27|110.28|108.48|111.64|109.84|110.28|108.48|0
1643882700000|2022-02-03 10:05:00|110.39|108.59|109.38|107.58|110.62|108.82|108.93|107.13|0
1643883000000|2022-02-03 10:10:00|109.27|107.47|109.6|107.8|109.94|108.14|108.48|106.68|0
1643883300000|2022-02-03 10:15:00|109.48|107.68|108.59|106.79|109.54|107.74|108.47|106.67|0
1643883600000|2022-02-03 10:20:00|108.47|106.67|110.26|108.46|110.37|108.57|108.25|106.45|0
1643883900000|2022-02-03 10:25:00|110.37|108.57|110.03|108.23|110.6|108.8|109.02|107.22|0
1643884200000|2022-02-03 10:30:00|110.14|108.34|109.46|107.66|110.14|108.34|109.24|107.44|0
1643884500000|2022-02-03 10:35:00|109.3|107.5|110.13|108.33|110.7|108.9|109.3|107.5|0
1643884800000|2022-02-03 10:40:00|110.25|108.45|110.02|108.22|110.58|108.78|109.79|107.99|0
1643885100000|2022-02-03 10:45:00|109.96|108.16|110.57|108.77|110.69|108.89|109.68|107.88|0
1643885400000|2022-02-03 10:50:00|110.63|108.83|111.25|109.45|111.36|109.56|110.46|108.66|0
1643885700000|2022-02-03 10:55:00|111.36|109.56|111.24|109.44|112.27|110.47|111.02|109.22|0
1643886000000|2022-02-03 11:00:00|111.13|109.33|111.01|109.21|112.26|110.46|110.34|108.54|0
1643886300000|2022-02-03 11:05:00|110.96|109.16|109.54|107.74|111.01|109.21|108.87|107.07|0
1643886600000|2022-02-03 11:10:00|109.38|107.58|111.11|109.31|111.11|109.31|109.38|107.58|0
1643886900000|2022-02-03 11:15:00|111.23|109.43|112.28|110.48|112.8|111|107.91|106.11|0
1643887200000|2022-02-03 11:20:00|112.16|110.36|112.96|111.16|113.08|111.28|112.16|110.36|0
1643887500000|2022-02-03 11:25:00|112.9|111.1|112.38|110.58|113.42|111.62|112.04|110.24|0
1643887800000|2022-02-03 11:30:00|112.33|110.53|113.06|111.26|113.41|111.61|112.15|110.35|0
1643888100000|2022-02-03 11:35:00|113.18|111.38|112.95|111.15|113.29|111.49|112.38|110.58|0
1643888400000|2022-02-03 11:40:00|112.89|111.09|111.57|109.77|112.95|111.15|111.46|109.66|0
1643888700000|2022-02-03 11:45:00|111.46|109.66|111|109.2|111.91|110.11|110.88|109.08|0
1643889000000|2022-02-03 11:50:00|111.06|109.26|110.43|108.63|111.22|109.42|110.2|108.4|0
1643889300000|2022-02-03 11:55:00|110.49|108.69|109.41|107.61|110.54|108.74|109.3|107.5|0
1643889600000|2022-02-03 12:00:00|109.63|107.83|112.01|110.21|112.01|110.21|109.18|107.38|0
1643889900000|2022-02-03 12:05:00|112.06|110.26|110.86|109.06|112.23|110.43|110.75|108.95|0
1643890200000|2022-02-03 12:10:00|110.98|109.18|109.62|107.82|111.04|109.24|109.51|107.71|0
1643890500000|2022-02-03 12:15:00|109.96|108.16|108.66|106.86|110.68|108.88|108.55|106.75|0
1643890800000|2022-02-03 12:20:00|108.72|106.92|109.44|107.64|109.55|107.75|108.55|106.75|0
1643891100000|2022-02-03 12:25:00|109.55|107.75|110.33|108.53|110.56|108.76|108.99|107.19|0
1643891400000|2022-02-03 12:30:00|110.55|108.75|110.66|108.86|111.79|109.99|110.33|108.53|0
1643891700000|2022-02-03 12:35:00|110.72|108.92|106.9|105.1|111.06|109.26|106.9|105.1|0
1643892000000|2022-02-03 12:40:00|107.01|105.21|108.43|106.63|108.54|106.74|106.63|104.83|0
1643892300000|2022-02-03 12:45:00|108.38|106.58|108.42|106.62|108.87|107.07|107.38|105.58|0
1643892600000|2022-02-03 12:50:00|108.65|106.85|106.99|105.19|108.65|106.85|106.12|104.32|0
1643892900000|2022-02-03 12:55:00|107.54|105.74|108.19|106.39|108.75|106.95|107.43|105.63|0
1643893200000|2022-02-03 13:00:00|108.52|106.72|109.07|107.27|110.74|108.94|108.3|106.5|0
1643893500000|2022-02-03 13:05:00|108.96|107.16|108.73|106.93|110.18|108.38|108.39|106.59|0
1643893800000|2022-02-03 13:10:00|108.95|107.15|109.95|108.15|110.63|108.83|108.5|106.7|0
1643894100000|2022-02-03 13:15:00|109.84|108.04|108.61|106.81|109.95|108.15|108.27|106.47|0
1643894400000|2022-02-03 13:20:00|108.94|107.14|109.1|107.3|109.83|108.03|108.27|106.47|0
1643894700000|2022-02-03 13:25:00|109.16|107.36|109.88|108.08|109.99|108.19|108.38|106.58|0
1643895000000|2022-02-03 13:30:00|109.43|107.63|109.37|107.57|109.93|108.13|107.99|106.19|0
1643895300000|2022-02-03 13:35:00|109.43|107.63|110.55|108.75|111.28|109.48|108.81|107.01|0
1643895600000|2022-02-03 13:40:00|110.66|108.86|114.24|112.44|114.47|112.67|109.7|107.9|0
1643895900000|2022-02-03 13:45:00|114.13|112.33|116.21|114.41|116.33|114.53|113.21|111.41|0
1643896200000|2022-02-03 13:50:00|116.27|114.47|116.91|115.11|117.49|115.69|115.74|113.94|0
1643896500000|2022-02-03 13:55:00|116.67|114.87|117.77|115.97|118.08|116.28|115.27|113.47|0
1643896800000|2022-02-03 14:00:00|119.12|117.32|119.94|118.14|120.77|118.97|118.64|116.84|0
1643897100000|2022-02-03 14:05:00|119.82|118.02|117.5|115.7|120.41|118.61|117.03|115.23|0
1643897400000|2022-02-03 14:10:00|117.44|115.64|117.84|116.04|118.43|116.63|117.03|115.23|0
1643897700000|2022-02-03 14:15:00|118.08|116.28|118.77|116.97|118.84|117.04|117.49|115.69|0
1643898000000|2022-02-03 14:20:00|118.66|116.86|118.36|116.56|119.36|117.56|117.49|115.69|0
1643898300000|2022-02-03 14:25:00|118.3|116.5|118.29|116.49|119.77|117.97|117.31|115.51|0
1643898600000|2022-02-03 14:30:00|118.53|116.73|120.88|119.08|122.67|120.87|116.43|114.63|0
1643898900000|2022-02-03 14:35:00|120.41|118.61|109.52|107.72|121|119.2|109.52|107.72|0
1643899200000|2022-02-03 14:40:00|109.8|108|115.7|113.9|116.63|114.83|109.12|107.32|0
1643899500000|2022-02-03 14:45:00|115.76|113.96|121.38|119.58|121.38|119.58|115.76|113.96|0
1643899800000|2022-02-03 14:50:00|121.5|119.7|121.46|119.66|122.33|120.53|117.97|116.17|0
1643900100000|2022-02-03 14:55:00|121.58|119.78|121.16|119.36|122.3|120.5|118.74|116.94|0
1643900400000|2022-02-03 15:00:00|121.1|119.3|116.82|115.02|122.05|120.25|114.54|112.74|0
1643900700000|2022-02-03 15:05:00|116.76|114.96|115.93|114.13|118.94|117.14|113.04|111.24|0
1643901000000|2022-02-03 15:10:00|114.65|112.85|112.51|110.71|116.99|115.19|112.34|110.54|0
1643901300000|2022-02-03 15:15:00|112.57|110.77|112.7|110.9|114.81|113.01|110.86|109.06|0
1643901600000|2022-02-03 15:20:00|112.47|110.67|113.78|111.98|114.01|112.21|109.89|108.09|0
1643901900000|2022-02-03 15:25:00|113.44|111.64|110.38|108.58|113.84|112.04|110.38|108.58|0
1643902200000|2022-02-03 15:30:00|110.6|108.8|111.5|109.7|112.75|110.95|108.71|106.91|0
1643902500000|2022-02-03 15:35:00|111.39|109.59|109.59|107.79|112.75|110.95|107.97|106.17|0
1643902800000|2022-02-03 15:40:00|109.93|108.13|109.81|108.01|110.26|108.46|107.8|106|0
1643903100000|2022-02-03 15:45:00|109.36|107.56|113.28|111.48|113.62|111.82|108.91|107.11|0
1643903400000|2022-02-03 15:50:00|112.99|111.19|110.59|108.79|112.99|111.19|110.25|108.45|0
1643903700000|2022-02-03 15:55:00|110.53|108.73|110.49|108.69|112.06|110.26|109.12|107.32|0
1643904000000|2022-02-03 16:00:00|110.37|108.57|111.4|109.6|113.47|111.67|110.15|108.35|0
1643904300000|2022-02-03 16:05:00|111.34|109.54|108.89|107.09|111.39|109.59|107.77|105.97|0
1643904600000|2022-02-03 16:10:00|109.34|107.54|106.27|104.47|109.8|108|105.5|103.7|0
1643904900000|2022-02-03 16:15:00|106.16|104.36|106.99|105.19|107.72|105.92|105.94|104.14|0
1643905200000|2022-02-03 16:20:00|106.77|104.97|111.06|109.26|111.47|109.67|106.77|104.97|0
1643905500000|2022-02-03 16:25:00|110.95|109.15|111.98|110.18|113.49|111.69|109.8|108|0
1643905800000|2022-02-03 16:30:00|111.63|109.83|113.48|111.68|113.83|112.03|110.83|109.03|0
1643906100000|2022-02-03 16:35:00|113.36|111.56|114.24|112.44|114.47|112.67|110.73|108.93|0
1643906400000|2022-02-03 16:40:00|114.12|112.32|113.88|112.08|115.52|113.72|113.48|111.68|0
1643906700000|2022-02-03 16:45:00|113.77|111.97|116.16|114.36|116.16|114.36|113.07|111.27|0
1643907000000|2022-02-03 16:50:00|116.1|114.3|117.42|115.62|118.12|116.32|115.09|113.29|0
1643907300000|2022-02-03 16:55:00|117.48|115.68|121.11|119.31|121.11|119.31|116.25|114.45|0
1643907600000|2022-02-03 17:00:00|119.73|117.93|123.73|121.93|123.85|122.05|118.54|116.74|0
1643907900000|2022-02-03 17:05:00|123.48|121.68|121.79|119.99|123.97|122.17|121.67|119.87|0
1643908200000|2022-02-03 17:10:00|122.27|120.47|119.99|118.19|123.11|121.31|119.87|118.07|0
1643908500000|2022-02-03 17:15:00|120.11|118.31|124.68|122.88|124.68|122.88|120.11|118.31|0
1643908800000|2022-02-03 17:20:00|125.42|123.62|121.29|119.49|125.42|123.62|120.94|119.14|0
1643909100000|2022-02-03 17:25:00|121.18|119.38|121.17|119.37|121.89|120.09|119.98|118.18|0
1643909400000|2022-02-03 17:30:00|121.41|119.61|121.88|120.08|123.7|121.9|120.21|118.41|0
1643909700000|2022-02-03 17:35:00|121.71|119.91|120.21|118.41|121.88|120.08|118.9|117.1|0
1643910000000|2022-02-03 17:40:00|120.09|118.29|122.6|120.8|122.6|120.8|119.2|117.4|0
1643910300000|2022-02-03 17:45:00|123.08|121.28|124.41|122.61|125.51|123.71|121.82|120.02|0
1643910600000|2022-02-03 17:50:00|124.05|122.25|123.86|122.06|124.41|122.61|122.65|120.85|0
1643910900000|2022-02-03 17:55:00|123.98|122.18|121.98|120.18|124.77|122.97|121.62|119.82|0
1643911200000|2022-02-03 18:00:00|122.22|120.42|124.64|122.84|125.13|123.33|122.22|120.42|0
1643911500000|2022-02-03 18:05:00|124.76|122.96|125.37|123.57|125.49|123.69|122.7|120.9|0
1643911800000|2022-02-03 18:10:00|126.1|124.3|126.84|125.04|128|126.2|123.52|121.72|0
1643912100000|2022-02-03 18:15:00|126.66|124.86|126.17|124.37|127.08|125.28|124.96|123.16|0
1643912400000|2022-02-03 18:20:00|126.23|124.43|123.28|121.48|126.59|124.79|122.75|120.95|0
1643912700000|2022-02-03 18:25:00|123.34|121.54|124.59|122.79|125.13|123.33|123.04|121.24|0
1643913000000|2022-02-03 18:30:00|124.47|122.67|122.79|120.99|124.83|123.03|121.49|119.69|0
1643913300000|2022-02-03 18:35:00|122.91|121.11|122.98|121.18|124.06|122.26|121.01|119.21|0
1643913600000|2022-02-03 18:40:00|122.74|120.94|124.32|122.52|124.62|122.82|122.01|120.21|0
1643913900000|2022-02-03 18:45:00|123.84|122.04|123|121.2|124.32|122.52|122.4|120.6|0
1643914200000|2022-02-03 18:50:00|123.06|121.26|124.55|122.75|125.28|123.48|122.76|120.96|0
1643914500000|2022-02-03 18:55:00|124.67|122.87|124.31|122.51|125.52|123.72|123.59|121.79|0
1643914800000|2022-02-03 19:00:00|124.43|122.63|122.62|120.82|125.27|123.47|121.91|120.11|0
1643915100000|2022-02-03 19:05:00|122.51|120.71|121.95|120.15|123.34|121.54|121.06|119.26|0
1643915400000|2022-02-03 19:10:00|121.89|120.09|123.62|121.82|123.92|122.12|121.41|119.61|0
1643915700000|2022-02-03 19:15:00|123.31|121.51|122.59|120.79|123.38|121.58|121.94|120.14|0
1643916000000|2022-02-03 19:20:00|122.71|120.91|123.3|121.5|123.79|121.99|121.87|120.07|0
1643916300000|2022-02-03 19:25:00|123.42|121.62|125.72|123.92|126.94|125.14|122.94|121.14|0
1643916600000|2022-02-03 19:30:00|125.78|123.98|127.06|125.26|128.28|126.48|125.59|123.79|0
1643916900000|2022-02-03 19:35:00|127.18|125.38|130.37|128.57|130.87|129.07|126.2|124.4|0
1643917200000|2022-02-03 19:40:00|130.56|128.76|134.51|132.71|134.76|132.96|130.56|128.76|0
1643917500000|2022-02-03 19:45:00|134.13|132.33|134.62|132.82|135.27|133.47|131|129.2|0
1643917800000|2022-02-03 19:50:00|134.75|132.95|135.34|133.54|135.59|133.79|133.73|131.93|0
1643918100000|2022-02-03 19:55:00|135.21|133.41|134.32|132.52|135.59|133.79|133.2|131.4|0
1643918400000|2022-02-03 20:00:00|134.2|132.4|136.85|135.05|137.61|135.81|132.76|130.96|0
1643918700000|2022-02-03 20:05:00|136.59|134.79|136.59|134.79|137.1|135.3|134.57|132.77|0
1643919000000|2022-02-03 20:10:00|136.72|134.92|133.81|132.01|136.97|135.17|133.56|131.76|0
1643919300000|2022-02-03 20:15:00|133.18|131.38|129.96|128.16|133.18|131.38|129.96|128.16|0
1643919600000|2022-02-03 20:20:00|130.21|128.41|130.2|128.4|130.33|128.53|127.62|125.82|0
1643919900000|2022-02-03 20:25:00|130.33|128.53|131.07|129.27|132.69|130.89|130.2|128.4|0
1643920200000|2022-02-03 20:30:00|131.31|129.51|137.13|135.33|137.13|135.33|131.31|129.51|0
1643920500000|2022-02-03 20:35:00|137.51|135.71|137.57|135.77|138.93|137.13|135.85|134.05|0
1643920800000|2022-02-03 20:40:00|137.51|135.71|136.86|135.06|138.41|136.61|134.95|133.15|0
1643921100000|2022-02-03 20:45:00|137.63|135.83|140.08|138.28|141.13|139.33|137.63|135.83|0
1643921400000|2022-02-03 20:50:00|140.21|138.41|147.63|145.83|148.3|146.5|140.21|138.41|0
1643921700000|2022-02-03 20:55:00|146.7|144.9|145.25|143.45|146.84|145.04|139.8|138|0
1643922000000|2022-02-03 21:00:00|144.59|142.79|127.84|126.04|144.59|142.79|126.78|124.98|0
1643922300000|2022-02-03 21:05:00|127.72|125.92|130.46|128.66|131.74|129.94|126.7|124.9|0
1643922600000|2022-02-03 21:10:00|130.09|128.29|128.5|126.7|131.74|129.94|128.38|126.58|0
1643922900000|2022-02-03 21:15:00|129.73|127.53|121.02|118.82|129.73|127.53|120.62|118.42|0
1643923200000|2022-02-03 21:20:00|120.97|118.77|122.3|120.1|122.54|120.34|120.67|118.47|0
1643923500000|2022-02-03 21:25:00|122.54|120.34|121.77|119.57|123.48|121.28|121.37|119.17|0
1643923800000|2022-02-03 21:30:00|121.83|119.63|121.71|119.51|121.94|119.74|120.43|118.23|0
1643924100000|2022-02-03 21:35:00|121.77|119.57|120.42|118.22|122.06|119.86|120.42|118.22|0
1643924400000|2022-02-03 21:40:00|120.31|118.11|119.78|117.58|121.12|118.92|119.38|117.18|0
1643924700000|2022-02-03 21:45:00|119.72|117.52|120.53|118.33|120.64|118.44|119.72|117.52|0
1643925000000|2022-02-03 21:50:00|120.59|118.39|118.1|115.9|121.34|119.14|118.1|115.9|0
1643925300000|2022-02-03 21:55:00|118.22|116.02|118.5|116.3|118.84|116.64|117.3|115.1|0
1643925600000|2022-02-03 22:00:00|118.22|116.02|118.95|116.75|119.31|117.11|118.22|116.02|0
1643925900000|2022-02-03 22:05:00|118.93|116.73|120.09|117.89|120.09|117.89|118.93|116.73|0
1643926200000|2022-02-03 22:10:00|120.04|117.84|120.51|118.31|120.9|118.7|120.04|117.84|0
1643926500000|2022-02-03 22:15:00|120.49|118.29|121.37|119.17|121.37|119.17|120.35|118.15|0
1643926800000|2022-02-03 22:20:00|121.28|119.08|121.72|119.52|121.77|119.57|121.19|118.99|0
1643927100000|2022-02-03 22:25:00|121.66|119.46|122.86|120.66|122.94|120.74|121.66|119.46|0
1643927400000|2022-02-03 22:30:00|122.87|120.67|121.64|119.44|122.89|120.69|121.64|119.44|0
1643927700000|2022-02-03 22:35:00|121.72|119.52|122.45|120.25|122.5|120.3|120.28|118.08|0
1643928000000|2022-02-03 22:40:00|122.33|120.13|121.15|118.95|122.33|120.13|120.41|118.21|0
1643928300000|2022-02-03 22:45:00|121.13|118.93|122.1|119.9|122.22|120.02|121.03|118.83|0
1643928600000|2022-02-03 22:50:00|122.11|119.91|120.87|118.67|122.16|119.96|120.8|118.6|0
1643928900000|2022-02-03 22:55:00|120.89|118.69|120.18|117.98|120.95|118.75|120.11|117.91|0
1643929200000|2022-02-03 23:00:00|120.37|118.17|120.91|118.71|122.79|120.59|120.28|118.08|0
1643929500000|2022-02-03 23:05:00|120.74|118.54|120.1|117.9|120.74|118.54|119.29|117.09|0
1643929800000|2022-02-03 23:10:00|119.93|117.73|119.92|117.72|120.38|118.18|118.6|116.4|0
1643930100000|2022-02-03 23:15:00|119.98|117.78|118.19|115.99|120.04|117.84|117.85|115.65|0
1643930400000|2022-02-03 23:20:00|118.01|115.81|118.58|116.38|118.93|116.73|117.67|115.47|0
1643930700000|2022-02-03 23:25:00|118.35|116.15|119.61|117.41|119.84|117.64|118.35|116.15|0
1643931000000|2022-02-03 23:30:00|119.5|117.3|118.46|116.26|119.5|117.3|118.34|116.14|0
1643931300000|2022-02-03 23:35:00|118.52|116.32|118.34|116.14|119.49|117.29|118.22|116.02|0
1643931600000|2022-02-03 23:40:00|118.28|116.08|118.74|116.54|119.54|117.34|117.94|115.74|0
1643931900000|2022-02-03 23:45:00|118.85|116.65|118.33|116.13|118.85|116.65|117.41|115.21|0
1643932200000|2022-02-03 23:50:00|118.44|116.24|119.53|117.33|119.82|117.62|118.33|116.13|0
1643932500000|2022-02-03 23:55:00|119.36|117.16|119.81|117.61|120.28|118.08|119.36|117.16|0
1643932800000|2022-02-04 00:00:00|119.41|117.21|118.54|116.34|120.62|118.42|118.43|116.23|0
1643933100000|2022-02-04 00:05:00|118.43|116.23|117.96|115.76|119.4|117.2|117.85|115.65|0
1643933400000|2022-02-04 00:10:00|117.85|115.65|118.41|116.21|118.53|116.33|117.62|115.42|0
1643933700000|2022-02-04 00:15:00|118.25|116.05|118.81|116.61|119.22|117.02|117.96|115.76|0
1643934000000|2022-02-04 00:20:00|118.87|116.67|118.86|116.66|119.1|116.9|118.29|116.09|0
1643934300000|2022-02-04 00:25:00|118.75|116.55|119.44|117.24|119.78|117.58|118.29|116.09|0
1643934600000|2022-02-04 00:30:00|119.43|117.23|121.05|118.85|121.17|118.97|119.2|117|0
1643934900000|2022-02-04 00:35:00|120.94|118.74|121.28|119.08|121.28|119.08|120.18|117.98|0
1643935200000|2022-02-04 00:40:00|121.16|118.96|120.93|118.73|121.4|119.2|120.58|118.38|0
1643935500000|2022-02-04 00:45:00|120.87|118.67|120.11|117.91|120.93|118.73|119.65|117.45|0
1643935800000|2022-02-04 00:50:00|120.22|118.02|120.1|117.9|120.51|118.31|119.64|117.44|0
1643936100000|2022-02-04 00:55:00|120.34|118.14|119.98|117.78|120.34|118.14|119.75|117.55|0
1643936400000|2022-02-04 01:00:00|120.21|118.01|120.44|118.24|121.85|119.65|119.69|117.49|0
1643936700000|2022-02-04 01:05:00|120.56|118.36|121.83|119.63|122.19|119.99|120.56|118.36|0
1643937000000|2022-02-04 01:10:00|121.9|119.7|122.3|120.1|122.95|120.75|121.83|119.63|0
1643937300000|2022-02-04 01:15:00|122.18|119.98|123.47|121.27|123.71|121.51|121.59|119.39|0
1643937600000|2022-02-04 01:20:00|123.59|121.39|121.63|119.43|123.71|121.51|121.28|119.08|0
1643937900000|2022-02-04 01:25:00|121.51|119.31|120.91|118.71|122.45|120.25|120.56|118.36|0
1643938200000|2022-02-04 01:30:00|120.68|118.48|122.09|119.89|122.21|120.01|120.44|118.24|0
1643938500000|2022-02-04 01:35:00|121.85|119.65|123.22|121.02|123.27|121.07|121.62|119.42|0
1643938800000|2022-02-04 01:40:00|123.27|121.07|123.39|121.19|123.75|121.55|122.62|120.42|0
1643939100000|2022-02-04 01:45:00|123.27|121.07|123.8|121.6|125.31|123.11|123.27|121.07|0
1643939400000|2022-02-04 01:50:00|123.74|121.54|123.26|121.06|123.92|121.72|123.14|120.94|0
1643939700000|2022-02-04 01:55:00|123.32|121.12|123.91|121.71|124.09|121.89|123.02|120.82|0
1643940000000|2022-02-04 02:00:00|123.79|121.59|123.19|120.99|123.85|121.65|123.13|120.93|0
1643940300000|2022-02-04 02:05:00|123.25|121.05|121.94|119.74|123.31|121.11|121.82|119.62|0
1643940600000|2022-02-04 02:10:00|121.82|119.62|121.34|119.14|121.82|119.62|120.52|118.32|0
1643940900000|2022-02-04 02:15:00|121.4|119.2|119.99|117.79|121.46|119.26|119.92|117.72|0
1643941200000|2022-02-04 02:20:00|120.04|117.84|120.8|118.6|120.86|118.66|119.57|117.37|0
1643941500000|2022-02-04 02:25:00|120.74|118.54|120.09|117.89|120.98|118.78|120.03|117.83|0
1643941800000|2022-02-04 02:30:00|120.15|117.95|119.21|117.01|120.38|118.18|119.21|117.01|0
1643942100000|2022-02-04 02:35:00|119.32|117.12|119.79|117.59|120.14|117.94|119.32|117.12|0
1643942400000|2022-02-04 02:40:00|119.67|117.47|120.37|118.17|120.37|118.17|119.43|117.23|0
1643942700000|2022-02-04 02:45:00|120.25|118.05|120.24|118.04|120.6|118.4|120.24|118.04|0
1643943000000|2022-02-04 02:50:00|120.13|117.93|120.01|117.81|120.71|118.51|119.66|117.46|0
1643943300000|2022-02-04 02:55:00|120.07|117.87|120.82|118.62|120.82|118.62|120.07|117.87|0
1643943600000|2022-02-04 03:00:00|120.7|118.5|120.7|118.5|121.29|119.09|120.53|118.33|0
1643943900000|2022-02-04 03:05:00|120.58|118.38|119.93|117.73|120.58|118.38|119.7|117.5|0
1643944200000|2022-02-04 03:10:00|119.87|117.67|118.58|116.38|119.93|117.73|118.58|116.38|0
1643944500000|2022-02-04 03:15:00|118.82|116.62|118.93|116.73|119.16|116.96|118.47|116.27|0
1643944800000|2022-02-04 03:20:00|118.81|116.61|118.81|116.61|119.16|116.96|118.58|116.38|0
1643945100000|2022-02-04 03:25:00|118.87|116.67|119.27|117.07|119.62|117.42|118.81|116.61|0
1643945400000|2022-02-04 03:30:00|119.33|117.13|120.08|117.88|120.44|118.24|118.92|116.72|0
1643945700000|2022-02-04 03:35:00|120.03|117.83|119.37|117.17|120.08|117.88|119.26|117.06|0
1643946000000|2022-02-04 03:40:00|119.49|117.29|119.66|117.46|119.66|117.46|119.14|116.94|0
1643946300000|2022-02-04 03:45:00|119.6|117.4|119.48|117.28|119.6|117.4|119.02|116.82|0
1643946600000|2022-02-04 03:50:00|119.42|117.22|119.3|117.1|119.66|117.46|118.84|116.64|0
1643946900000|2022-02-04 03:55:00|119.36|117.16|119.18|116.98|119.36|117.16|118.89|116.69|0
1643947200000|2022-02-04 04:00:00|119|116.8|118.27|116.07|119|116.8|118.27|116.07|0
1643947500000|2022-02-04 04:05:00|118.21|116.01|118.62|116.42|118.73|116.53|118.15|115.95|0
1643947800000|2022-02-04 04:10:00|118.73|116.53|118.32|116.12|118.73|116.53|118.09|115.89|0
1643948100000|2022-02-04 04:15:00|118.26|116.06|118.02|115.82|118.26|116.06|117.79|115.59|0
1643948400000|2022-02-04 04:20:00|118.08|115.88|117.67|115.47|118.14|115.94|117.21|115.01|0
1643948700000|2022-02-04 04:25:00|117.78|115.58|117.55|115.35|117.78|115.58|117.09|114.89|0
1643949000000|2022-02-04 04:30:00|117.43|115.23|116.85|114.65|117.43|115.23|116.85|114.65|0
1643949300000|2022-02-04 04:35:00|116.73|114.53|116.84|114.64|117.08|114.88|116.16|113.96|0
1643949600000|2022-02-04 04:40:00|116.9|114.7|116.61|114.41|116.9|114.7|116.27|114.07|0
1643949900000|2022-02-04 04:45:00|116.84|114.64|116.49|114.29|116.9|114.7|116.26|114.06|0
1643950200000|2022-02-04 04:50:00|116.6|114.4|116.83|114.63|117.06|114.86|116.6|114.4|0
1643950500000|2022-02-04 04:55:00|116.71|114.51|116.13|113.93|117.06|114.86|116.13|113.93|0
1643950800000|2022-02-04 05:00:00|115.9|113.7|115.44|113.24|115.9|113.7|115.21|113.01|0
1643951100000|2022-02-04 05:05:00|115.32|113.12|115.55|113.35|115.67|113.47|114.86|112.66|0
1643951400000|2022-02-04 05:10:00|115.61|113.41|115.66|113.46|115.78|113.58|115.09|112.89|0
1643951700000|2022-02-04 05:15:00|115.72|113.52|114.85|112.65|115.77|113.57|114.17|111.97|0
1643952000000|2022-02-04 05:20:00|114.91|112.71|114.5|112.3|114.91|112.71|114.28|112.08|0
1643952300000|2022-02-04 05:25:00|114.39|112.19|115.07|112.87|115.41|113.21|114.05|111.85|0
1643952600000|2022-02-04 05:30:00|114.96|112.76|115.18|112.98|115.52|113.32|114.73|112.53|0
1643952900000|2022-02-04 05:35:00|115.06|112.86|114.94|112.74|115.75|113.55|114.83|112.63|0
1643953200000|2022-02-04 05:40:00|115|112.8|115.05|112.85|115.46|113.26|114.72|112.52|0
1643953500000|2022-02-04 05:45:00|115.17|112.97|115.05|112.85|115.62|113.42|115.05|112.85|0
1643953800000|2022-02-04 05:50:00|115.16|112.96|114.59|112.39|115.16|112.96|114.36|112.16|0
1643954100000|2022-02-04 05:55:00|114.53|112.33|113.9|111.7|114.53|112.33|113.67|111.47|0
1643954400000|2022-02-04 06:00:00|113.73|111.53|113.78|111.58|114.69|112.49|113.67|111.47|0
1643954700000|2022-02-04 06:05:00|113.89|111.69|113.44|111.24|113.89|111.69|113.44|111.24|0
1643955000000|2022-02-04 06:10:00|113.55|111.35|114.06|111.86|114.23|112.03|113.32|111.12|0
1643955300000|2022-02-04 06:15:00|114.11|111.91|113.65|111.45|114.34|112.14|113.65|111.45|0
1643955600000|2022-02-04 06:20:00|113.77|111.57|114.67|112.47|114.79|112.59|113.31|111.11|0
1643955900000|2022-02-04 06:25:00|114.73|112.53|114.67|112.47|115.07|112.87|114.1|111.9|0
1643956200000|2022-02-04 06:30:00|114.5|112.3|114.89|112.69|114.89|112.69|113.64|111.44|0
1643956500000|2022-02-04 06:35:00|114.95|112.75|114.6|112.4|115.12|112.92|114.2|112|0
1643956800000|2022-02-04 06:40:00|114.54|112.34|113.51|111.31|114.71|112.51|113.4|111.2|0
1643957100000|2022-02-04 06:45:00|113.46|111.26|113.62|111.42|113.79|111.59|113.28|111.08|0
1643957400000|2022-02-04 06:50:00|113.68|111.48|113.28|111.08|114.3|112.1|113.05|110.85|0
1643957700000|2022-02-04 06:55:00|113.16|110.96|113.73|111.53|113.95|111.75|113.05|110.85|0
1643958000000|2022-02-04 07:00:00|113.61|111.41|114.01|111.81|114.29|112.09|113.27|111.07|0
1643958300000|2022-02-04 07:05:00|114.06|111.86|112.81|110.61|114.29|112.09|112.7|110.5|0
1643958600000|2022-02-04 07:10:00|112.92|110.72|115.02|112.82|115.08|112.88|112.92|110.72|0
1643958900000|2022-02-04 07:15:00|115.08|112.88|116.33|114.13|116.57|114.37|114.62|112.42|0
1643959200000|2022-02-04 07:20:00|116.22|114.02|116.33|114.13|116.91|114.71|116.1|113.9|0
1643959500000|2022-02-04 07:25:00|116.21|114.01|117.28|115.08|117.51|115.31|115.64|113.44|0
1643959800000|2022-02-04 07:30:00|117.17|114.97|116.12|113.92|117.28|115.08|115.9|113.7|0
1643960100000|2022-02-04 07:35:00|116.18|113.98|117.37|115.17|118.66|116.46|114.88|112.68|0
1643960400000|2022-02-04 07:40:00|117.54|115.34|119.46|117.26|119.58|117.38|116.9|114.7|0
1643960700000|2022-02-04 07:45:00|119.58|117.38|118.4|116.2|119.58|117.38|117.94|115.74|0
1643961000000|2022-02-04 07:50:00|118.52|116.32|119.21|117.01|119.45|117.25|117.59|115.39|0
1643961300000|2022-02-04 07:55:00|119.1|116.9|118.62|116.42|119.97|117.77|117.93|115.73|0
1643961600000|2022-02-04 08:00:00|119.15|116.95|117.4|115.2|119.15|116.95|116.88|114.68|0
1643961900000|2022-02-04 08:05:00|117.14|115.34|117.14|115.34|118.3|116.5|115.75|113.95|0
1643962200000|2022-02-04 08:10:00|116.9|115.1|117.59|115.79|117.71|115.91|116.38|114.58|0
1643962500000|2022-02-04 08:15:00|117.48|115.68|116.43|114.63|117.83|116.03|115.06|113.26|0
1643962800000|2022-02-04 08:20:00|116.38|114.58|118.4|116.6|118.52|116.72|116.09|114.29|0
1643963100000|2022-02-04 08:25:00|118.28|116.48|120.86|119.06|121.16|119.36|118.28|116.48|0
1643963400000|2022-02-04 08:30:00|120.98|119.18|120.97|119.17|121.69|119.89|120.15|118.35|0
1643963700000|2022-02-04 08:35:00|121.09|119.29|121.62|119.82|122.16|120.36|120.85|119.05|0
1643964000000|2022-02-04 08:40:00|121.68|119.88|121.97|120.17|123.47|121.67|121.32|119.52|0
1643964300000|2022-02-04 08:45:00|121.86|120.06|123.7|121.9|124.07|122.27|121.68|119.88|0
1643964600000|2022-02-04 08:50:00|123.82|122.02|123.34|121.54|124.79|122.99|123.22|121.42|0
1643964900000|2022-02-04 08:55:00|123.28|121.48|122.14|120.34|123.28|121.48|121.54|119.74|0
1643965200000|2022-02-04 09:00:00|122.26|120.46|122.61|120.81|123.21|121.41|120.53|118.73|0
1643965500000|2022-02-04 09:05:00|122.49|120.69|123.8|122|123.92|122.12|122.01|120.21|0
1643965800000|2022-02-04 09:10:00|123.92|122.12|122.49|120.69|125.52|123.72|121.86|120.06|0
1643966100000|2022-02-04 09:15:00|122.25|120.45|124.31|122.51|124.79|122.99|121.41|119.61|0
1643966400000|2022-02-04 09:20:00|124.43|122.63|125.63|123.83|126.36|124.56|124.43|122.63|0
1643966700000|2022-02-04 09:25:00|125.51|123.71|124.42|122.62|126.96|125.16|123.46|121.66|0
1643967000000|2022-02-04 09:30:00|124.3|122.5|122.97|121.17|124.72|122.92|122.97|121.17|0
1643967300000|2022-02-04 09:35:00|122.92|121.12|122.73|120.93|123.45|121.65|121.9|120.1|0
1643967600000|2022-02-04 09:40:00|122.85|121.05|123.8|122|125.25|123.45|122.73|120.93|0
1643967900000|2022-02-04 09:45:00|123.68|121.88|123.68|121.88|123.68|121.88|122.72|120.92|0
1643968200000|2022-02-04 09:50:00|123.56|121.76|123.91|122.11|125.12|123.32|123.44|121.64|0
1643968500000|2022-02-04 09:55:00|124.03|122.23|125.96|124.16|126.2|124.4|124.03|122.23|0
1643968800000|2022-02-04 10:00:00|126.2|124.4|126.92|125.12|127.6|125.8|125.83|124.03|0
1643969100000|2022-02-04 10:05:00|127.05|125.25|129.13|127.33|129.62|127.82|127.05|125.25|0
1643969400000|2022-02-04 10:10:00|129.25|127.45|130.36|128.56|130.98|129.18|128.76|126.96|0
1643969700000|2022-02-04 10:15:00|130.48|128.68|131.72|129.92|132.1|130.3|130.23|128.43|0
1643970000000|2022-02-04 10:20:00|131.85|130.05|136.32|134.52|136.89|135.09|130.58|128.78|0
1643970300000|2022-02-04 10:25:00|136.38|134.58|135.99|134.19|136.38|134.58|134.23|132.43|0
1643970600000|2022-02-04 10:30:00|136.12|134.32|137.78|135.98|140.34|138.54|136.12|134.32|0
1643970900000|2022-02-04 10:35:00|137.34|135.54|138.1|136.3|138.67|136.87|136.5|134.7|0
1643971200000|2022-02-04 10:40:00|137.9|136.1|138.15|136.35|139.05|137.25|137.01|135.21|0
1643971500000|2022-02-04 10:45:00|138.22|136.42|139.3|137.5|140.47|138.67|137.45|135.65|0
1643971800000|2022-02-04 10:50:00|139.56|137.76|139.04|137.24|139.56|137.76|136.49|134.69|0
1643972100000|2022-02-04 10:55:00|138.27|136.47|137.37|135.57|141.11|139.31|136.86|135.06|0
1643972400000|2022-02-04 11:00:00|137.5|135.7|140|138.2|140.71|138.91|137.37|135.57|0
1643972700000|2022-02-04 11:05:00|140.71|138.91|143.31|141.51|143.97|142.17|139.42|137.62|0
1643973000000|2022-02-04 11:10:00|143.58|141.78|146.76|144.96|147.55|145.75|143.57|141.77|0
1643973300000|2022-02-04 11:15:00|147.15|145.35|145.23|143.43|148.08|146.28|145.04|143.24|0
1643973600000|2022-02-04 11:20:00|145.63|143.83|147.63|145.83|150.04|148.24|145.23|143.43|0
1643973900000|2022-02-04 11:25:00|147.36|145.56|145.9|144.1|147.36|145.56|144.98|143.18|0
1643974200000|2022-02-04 11:30:00|146.1|144.3|145.89|144.09|146.82|145.02|144.58|142.78|0
1643974500000|2022-02-04 11:35:00|145.96|144.16|143.53|141.73|147.22|145.42|142.95|141.15|0
1643974800000|2022-02-04 11:40:00|143.66|141.86|145.88|144.08|146.02|144.22|143.66|141.86|0
1643975100000|2022-02-04 11:45:00|145.95|144.15|148.53|146.73|149.2|147.4|145.88|144.08|0
1643975400000|2022-02-04 11:50:00|148.73|146.93|148.79|146.99|150.34|148.54|148.53|146.73|0
1643975700000|2022-02-04 11:55:00|148.66|146.86|152.15|150.35|152.15|150.35|148.39|146.59|0
1643976000000|2022-02-04 12:00:00|151.88|150.08|147.98|146.18|151.88|150.08|147.72|145.92|0
1643976300000|2022-02-04 12:05:00|147.85|146.05|147.58|145.78|149.58|147.78|147.18|145.38|0
1643976600000|2022-02-04 12:10:00|147.71|145.91|149.31|147.51|150.65|148.85|147.31|145.51|0
1643976900000|2022-02-04 12:15:00|149.38|147.58|147.83|146.03|150.25|148.45|147.57|145.77|0
1643977200000|2022-02-04 12:20:00|147.64|145.84|146.64|144.84|148.63|146.83|145.58|143.78|0
1643977500000|2022-02-04 12:25:00|146.5|144.7|144.46|142.66|146.63|144.83|144.39|142.59|0
1643977800000|2022-02-04 12:30:00|144.52|142.72|145.57|143.77|146.43|144.63|144.52|142.72|0
1643978100000|2022-02-04 12:35:00|145.44|143.64|144.12|142.32|145.44|143.64|143.86|142.06|0
1643978400000|2022-02-04 12:40:00|144.06|142.26|144.38|142.58|145.63|143.83|143.85|142.05|0
1643978700000|2022-02-04 12:45:00|144.31|142.51|140.09|138.29|144.31|142.51|139.83|138.03|0
1643979000000|2022-02-04 12:50:00|140.22|138.42|139.26|137.46|140.73|138.93|138.55|136.75|0
1643979300000|2022-02-04 12:55:00|139.19|137.39|139.18|137.38|139.7|137.9|137.66|135.86|0
1643979600000|2022-02-04 13:00:00|139.06|137.26|140.41|138.61|141.24|139.44|138.61|136.81|0
1643979900000|2022-02-04 13:05:00|140.48|138.68|140.34|138.54|141.19|139.39|139.57|137.77|0
1643980200000|2022-02-04 13:10:00|140.28|138.48|140.59|138.79|141.31|139.51|138.85|137.05|0
1643980500000|2022-02-04 13:15:00|140.71|138.91|140.97|139.17|141.04|139.24|136.95|135.15|0
1643980800000|2022-02-04 13:20:00|141.23|139.43|139.34|137.54|141.5|139.7|139.08|137.28|0
1643981100000|2022-02-04 13:25:00|139.66|137.86|139.72|137.92|140.05|138.25|137.07|135.27|0
1643981400000|2022-02-04 13:30:00|141.49|139.69|153.99|152.19|155.17|153.37|140.7|138.9|0
1643981700000|2022-02-04 13:35:00|153.85|152.05|146.54|144.74|156.8|155|146.13|144.33|0
1643982000000|2022-02-04 13:40:00|147.48|145.68|150.88|149.08|151.78|149.98|146|144.2|0
1643982300000|2022-02-04 13:45:00|150.54|148.74|148.26|146.46|150.61|148.81|146.3|144.5|0
1643982600000|2022-02-04 13:50:00|148.74|146.94|149.41|147.61|151.33|149.53|146.84|145.04|0
1643982900000|2022-02-04 13:55:00|149.62|147.82|152.98|151.18|152.98|151.18|148.66|146.86|0
1643983200000|2022-02-04 14:00:00|152.84|151.04|156.74|154.94|157.72|155.92|152.56|150.76|0
1643983500000|2022-02-04 14:05:00|156.88|155.08|152.55|150.75|156.88|155.08|151.86|150.06|0
1643983800000|2022-02-04 14:10:00|152.83|151.03|147.22|145.42|153.38|151.58|147.09|145.29|0
1643984100000|2022-02-04 14:15:00|146.95|145.15|145.13|143.33|147.63|145.83|143.6|141.8|0
1643984400000|2022-02-04 14:20:00|144.93|143.13|144.13|142.33|144.93|143.13|143.46|141.66|0
1643984700000|2022-02-04 14:25:00|143.73|141.93|142.53|140.73|143.73|141.93|140.16|138.36|0
1643985000000|2022-02-04 14:30:00|142.6|140.8|146.4|144.6|146.8|145|138.99|137.19|0
1643985300000|2022-02-04 14:35:00|146.2|144.4|145.72|143.92|148.96|147.16|143.73|141.93|0
1643985600000|2022-02-04 14:40:00|145.32|143.52|132.84|131.04|145.52|143.72|131.26|129.46|0
1643985900000|2022-02-04 14:45:00|133.1|131.3|135.81|134.01|137.29|135.49|130.31|128.51|0
1643986200000|2022-02-04 14:50:00|136.26|134.46|140.87|139.07|142.12|140.32|134.85|133.05|0
1643986500000|2022-02-04 14:55:00|140.28|138.48|137.32|135.52|140.54|138.74|135.51|133.71|0
1643986800000|2022-02-04 15:00:00|136.03|134.23|134.99|133.19|138.62|136.82|132.7|130.9|0
1643987100000|2022-02-04 15:05:00|134.86|133.06|137.05|135.25|137.05|135.25|132.95|131.15|0
1643987400000|2022-02-04 15:10:00|137.31|135.51|133.45|131.65|140.97|139.17|132.75|130.95|0
1643987700000|2022-02-04 15:15:00|133.83|132.03|130.91|129.11|133.83|132.03|128.79|126.99|0
1643988000000|2022-02-04 15:20:00|130.79|128.99|133.44|131.64|133.82|132.02|129.78|127.98|0
1643988300000|2022-02-04 15:25:00|133.57|131.77|142.28|140.48|142.28|140.48|131.54|129.74|0
1643988600000|2022-02-04 15:30:00|142.41|140.61|141.34|139.54|142.41|140.61|139.38|137.58|0
1643988900000|2022-02-04 15:35:00|141.6|139.8|147.32|145.52|150.17|148.37|141.08|139.28|0
1643989200000|2022-02-04 15:40:00|146.72|144.92|148.4|146.6|149.21|147.41|145.31|143.51|0
1643989500000|2022-02-04 15:45:00|148.67|146.87|152.81|151.01|155.9|154.1|148.67|146.87|0
1643989800000|2022-02-04 15:50:00|152.53|150.73|150.48|148.68|154.39|152.59|150.08|148.28|0
1643990100000|2022-02-04 15:55:00|150.35|148.55|152.25|150.45|153.07|151.27|148.72|146.92|0
1643990400000|2022-02-04 16:00:00|152.66|150.86|150.34|148.54|154.45|152.65|149.46|147.66|0
1643990700000|2022-02-04 16:05:00|150.2|148.4|152.31|150.51|153|151.2|149.46|147.66|0
1643991000000|2022-02-04 16:10:00|152.45|150.65|155.68|153.88|156.45|154.65|151.96|150.16|0
1643991300000|2022-02-04 16:15:00|155.95|154.15|152.36|150.56|157.07|155.27|151.82|150.02|0
1643991600000|2022-02-04 16:20:00|152.91|151.11|151.54|149.74|154.7|152.9|150.66|148.86|0
1643991900000|2022-02-04 16:25:00|151.27|149.47|146.81|145.01|151.34|149.54|144.55|142.75|0
1643992200000|2022-02-04 16:30:00|146.68|144.88|140.89|139.09|146.94|145.14|140.1|138.3|0
1643992500000|2022-02-04 16:35:00|140.3|138.5|139.58|137.78|140.76|138.96|137.57|135.77|0
1643992800000|2022-02-04 16:40:00|139.31|137.51|138.66|136.86|140.36|138.56|137.62|135.82|0
1643993100000|2022-02-04 16:45:00|138.4|136.6|138.36|136.56|139.9|138.1|135.15|133.35|0
1643993400000|2022-02-04 16:50:00|138.1|136.3|138.36|136.56|139.66|137.86|137.72|135.92|0
1643993700000|2022-02-04 16:55:00|138.23|136.43|138.79|136.99|138.79|136.99|134.25|132.45|0
1643994000000|2022-02-04 17:00:00|138.66|136.86|138.39|136.59|140.69|138.89|137.75|135.95|0
1643994300000|2022-02-04 17:05:00|138.26|136.46|137.74|135.94|140.75|138.95|137.03|135.23|0
1643994600000|2022-02-04 17:10:00|137.55|135.75|136.25|134.45|140.74|138.94|134.77|132.97|0
1643994900000|2022-02-04 17:15:00|136.18|134.38|136.18|134.38|137.47|135.67|134.39|132.59|0
1643995200000|2022-02-04 17:20:00|135.92|134.12|136.5|134.7|137.6|135.8|135.41|133.61|0
1643995500000|2022-02-04 17:25:00|136.43|134.63|135.65|133.85|136.81|135.01|134.12|132.32|0
1643995800000|2022-02-04 17:30:00|135.72|133.92|136.29|134.49|138.5|136.7|133.04|131.24|0
1643996100000|2022-02-04 17:35:00|136.42|134.62|132.99|131.19|137.32|135.52|132.99|131.19|0
1643996400000|2022-02-04 17:40:00|132.61|130.81|131.59|129.79|133.88|132.08|130.84|129.04|0
1643996700000|2022-02-04 17:45:00|131.72|129.92|130.96|129.16|133.12|131.32|130.96|129.16|0
1643997000000|2022-02-04 17:50:00|131.15|129.35|130.98|129.18|132.22|130.42|129.47|127.67|0
1643997300000|2022-02-04 17:55:00|130.85|129.05|128.96|127.16|131.74|129.94|128.53|126.73|0
1643997600000|2022-02-04 18:00:00|128.84|127.04|122.69|120.89|128.84|127.04|122.44|120.64|0
1643997900000|2022-02-04 18:05:00|122.56|120.76|120.45|118.65|125.55|123.75|120.33|118.53|0
1643998200000|2022-02-04 18:10:00|120.57|118.77|121.17|119.37|122.02|120.22|119.49|117.69|0
1643998500000|2022-02-04 18:15:00|121.05|119.25|122.26|120.46|123.11|121.31|120.57|118.77|0
1643998800000|2022-02-04 18:20:00|122.13|120.33|118.52|116.72|122.5|120.7|118.52|116.72|0
1643999100000|2022-02-04 18:25:00|118.76|116.96|121.52|119.72|122.49|120.69|118.76|116.96|0
1643999400000|2022-02-04 18:30:00|121.28|119.48|119.59|117.79|122.12|120.32|119.59|117.79|0
1643999700000|2022-02-04 18:35:00|119.71|117.91|120.9|119.1|122.12|120.32|119.47|117.67|0
1644000000000|2022-02-04 18:40:00|120.78|118.98|117.08|115.28|120.85|119.05|116.38|114.58|0
1644000300000|2022-02-04 18:45:00|116.85|115.05|119.83|118.03|120.42|118.62|116.85|115.05|0
1644000600000|2022-02-04 18:50:00|119.42|117.62|118.4|116.6|119.71|117.91|118.17|116.37|0
1644000900000|2022-02-04 18:55:00|118.52|116.72|118.52|116.72|120.13|118.33|118.16|116.36|0
1644001200000|2022-02-04 19:00:00|118.16|116.36|120.06|118.26|120.06|118.26|117.57|115.77|0
1644001500000|2022-02-04 19:05:00|119.7|117.9|119.57|117.77|120.83|119.03|119.1|117.3|0
1644001800000|2022-02-04 19:10:00|119.34|117.54|121.48|119.68|123.42|121.62|119.1|117.3|0
1644002100000|2022-02-04 19:15:00|121.72|119.92|124.26|122.46|124.26|122.46|121.12|119.32|0
1644002400000|2022-02-04 19:20:00|124.51|122.71|122.44|120.64|124.51|122.71|121.23|119.43|0
1644002700000|2022-02-04 19:25:00|122.31|120.51|121.35|119.55|122.68|120.88|120.15|118.35|0
1644003000000|2022-02-04 19:30:00|121.71|119.91|119.07|117.27|121.95|120.15|117.89|116.09|0
1644003300000|2022-02-04 19:35:00|119.14|117.34|117.3|115.5|119.14|117.34|116.31|114.51|0
1644003600000|2022-02-04 19:40:00|117.53|115.73|119.78|117.98|120.2|118.4|116.48|114.68|0
1644003900000|2022-02-04 19:45:00|119.54|117.74|119.89|118.09|121.09|119.29|119.06|117.26|0
1644004200000|2022-02-04 19:50:00|119.65|117.85|116.42|114.62|119.95|118.15|116.3|114.5|0
1644004500000|2022-02-04 19:55:00|116.54|114.74|115.13|113.33|116.72|114.92|115.13|113.33|0
1644004800000|2022-02-04 20:00:00|115.24|113.44|111.79|109.99|116.33|114.53|111.79|109.99|0
1644005100000|2022-02-04 20:05:00|111.91|110.11|110.71|108.91|112.83|111.03|110.31|108.51|0
1644005400000|2022-02-04 20:10:00|110.76|108.96|108.05|106.25|111.22|109.42|107.15|105.35|0
1644005700000|2022-02-04 20:15:00|107.93|106.13|111.78|109.98|111.78|109.98|107.6|105.8|0
1644006000000|2022-02-04 20:20:00|111.55|109.75|109.84|108.04|111.66|109.86|109.5|107.7|0
1644006300000|2022-02-04 20:25:00|109.61|107.81|110.97|109.17|111.88|110.08|108.59|106.79|0
1644006600000|2022-02-04 20:30:00|110.63|108.83|107.26|105.46|111.31|109.51|106.81|105.01|0
1644006900000|2022-02-04 20:35:00|107.43|105.63|110.43|108.63|110.43|108.63|107.43|105.63|0
1644007200000|2022-02-04 20:40:00|110.38|108.58|114.84|113.04|114.96|113.16|110.2|108.4|0
1644007500000|2022-02-04 20:45:00|114.43|112.63|118.67|116.87|120.82|119.02|114.43|112.63|0
1644007800000|2022-02-04 20:50:00|118.97|117.17|119.86|118.06|122.39|120.59|116.65|114.85|0
1644008100000|2022-02-04 20:55:00|120.22|118.42|126.94|125.14|126.94|125.14|120.22|118.42|0
1644008400000|2022-02-04 21:00:00|127.44|125.64|128.81|127.01|129.31|127.51|123.14|121.34|0
1644008700000|2022-02-04 21:05:00|128.55|126.75|129.31|127.51|130.07|128.27|127.92|126.12|0
1644009000000|2022-02-04 21:10:00|129.18|127.38|127.79|125.99|130.33|128.53|127.79|125.99|0
1644221100000|2022-02-07 08:05:00|121.3|119.5|123.57|121.77|124.63|122.83|120.57|118.77|0
1644221400000|2022-02-07 08:10:00|123.39|121.59|124.5|122.7|124.5|122.7|120.93|119.13|0
1644221700000|2022-02-07 08:15:00|124.37|122.57|129.54|127.74|129.73|127.93|124.12|122.32|0
1644222000000|2022-02-07 08:20:00|129.67|127.87|132.17|130.37|132.17|130.37|128.64|126.84|0
1644222300000|2022-02-07 08:25:00|131.98|130.18|133.93|132.13|134.78|132.98|130.27|128.47|0
1644222600000|2022-02-07 08:30:00|134|132.2|134.25|132.45|135.17|133.37|132.7|130.9|0
1644222900000|2022-02-07 08:35:00|134.45|132.65|131.66|129.86|135.1|133.3|130.76|128.96|0
1644223200000|2022-02-07 08:40:00|131.92|130.12|131.59|129.79|131.92|130.12|130.63|128.83|0
1644223500000|2022-02-07 08:45:00|131.78|129.98|129.6|127.8|131.78|129.98|129.23|127.43|0
1644223800000|2022-02-07 08:50:00|129.73|127.93|127.32|125.52|129.86|128.06|127.32|125.52|0
1644224100000|2022-02-07 08:55:00|127.2|125.4|128.45|126.65|128.96|127.16|127.14|125.34|0
1644224400000|2022-02-07 09:00:00|128.39|126.59|126.81|125.01|129.34|127.54|125.38|123.58|0
1644224700000|2022-02-07 09:05:00|127.13|125.33|127.81|126.01|127.81|126.01|125.93|124.13|0
1644225000000|2022-02-07 09:10:00|128|126.2|128.38|126.58|130.6|128.8|127.31|125.51|0
1644225300000|2022-02-07 09:15:00|128.31|126.51|129.45|127.65|129.57|127.77|126.92|125.12|0
1644225600000|2022-02-07 09:20:00|129.57|127.77|130.33|128.53|130.33|128.53|128.05|126.25|0
1644225900000|2022-02-07 09:25:00|130.27|128.47|129.31|127.51|130.65|128.85|128.87|127.07|0
1644226200000|2022-02-07 09:30:00|128.93|127.13|130.32|128.52|130.45|128.65|128.11|126.31|0
1644226500000|2022-02-07 09:35:00|130.39|128.59|130.77|128.97|131.47|129.67|129.17|127.37|0
1644226800000|2022-02-07 09:40:00|130.57|128.77|131.72|129.92|132.05|130.25|130.44|128.64|0
1644227100000|2022-02-07 09:45:00|131.59|129.79|133.65|131.85|133.65|131.85|130.95|129.15|0
1644227400000|2022-02-07 09:50:00|133.78|131.98|131.9|130.1|134.69|132.89|131.58|129.78|0
1644227700000|2022-02-07 09:55:00|131.97|130.17|130.68|128.88|131.97|130.17|129.66|127.86|0
1644228000000|2022-02-07 10:00:00|130.55|128.75|129.46|127.66|130.55|128.75|128.51|126.71|0
1644228300000|2022-02-07 10:05:00|129.34|127.54|130.1|128.3|130.41|128.61|128.96|127.16|0
1644228600000|2022-02-07 10:10:00|130.09|128.29|128.57|126.77|130.41|128.61|128.44|126.64|0
1644228900000|2022-02-07 10:15:00|128.44|126.64|129.51|127.71|129.51|127.71|128.37|126.57|0
1644229200000|2022-02-07 10:20:00|129.64|127.84|130.14|128.34|130.4|128.6|129.25|127.45|0
1644229500000|2022-02-07 10:25:00|130.01|128.21|129.5|127.7|130.46|128.66|128.36|126.56|0
1644229800000|2022-02-07 10:30:00|129.56|127.76|130.39|128.59|130.64|128.84|128.8|127|0
1644230100000|2022-02-07 10:35:00|130.45|128.65|130.19|128.39|131.54|129.74|129.24|127.44|0
1644230400000|2022-02-07 10:40:00|130.25|128.45|128.85|127.05|130.76|128.96|128.85|127.05|0
1644230700000|2022-02-07 10:45:00|128.79|126.99|128.72|126.92|129.1|127.3|127.33|125.53|0
1644231000000|2022-02-07 10:50:00|128.59|126.79|129.6|127.8|129.73|127.93|128.59|126.79|0
1644231300000|2022-02-07 10:55:00|129.73|127.93|131.45|129.65|131.77|129.97|129.6|127.8|0
1644231600000|2022-02-07 11:00:00|131.25|129.45|131.51|129.71|131.89|130.09|130.42|128.62|0
1644231900000|2022-02-07 11:05:00|131.38|129.58|131.37|129.57|132.92|131.12|130.86|129.06|0
1644232200000|2022-02-07 11:10:00|131.5|129.7|130.54|128.74|132.08|130.28|129.45|127.65|0
1644232500000|2022-02-07 11:15:00|130.66|128.86|130.08|128.28|130.73|128.93|129.19|127.39|0
1644232800000|2022-02-07 11:20:00|129.95|128.15|129.06|127.26|130.21|128.41|128.43|126.63|0
1644233100000|2022-02-07 11:25:00|129|127.2|128.49|126.69|129.06|127.26|127.41|125.61|0
1644233400000|2022-02-07 11:30:00|128.42|126.62|127.47|125.67|128.42|126.62|126.9|125.1|0
1644233700000|2022-02-07 11:35:00|126.9|125.1|127.27|125.47|127.53|125.73|125.84|124.04|0
1644234000000|2022-02-07 11:40:00|127.34|125.54|128.78|126.98|129.16|127.36|127.34|125.54|0
1644234300000|2022-02-07 11:45:00|128.91|127.11|128.65|126.85|129.54|127.74|128.02|126.22|0
1644234600000|2022-02-07 11:50:00|128.52|126.72|128.27|126.47|129.28|127.48|127.89|126.09|0
1644234900000|2022-02-07 11:55:00|128.39|126.59|127.63|125.83|129.09|127.29|126.44|124.64|0
1644235200000|2022-02-07 12:00:00|127.7|125.9|125.12|123.32|127.7|125.9|124.87|123.07|0
1644235500000|2022-02-07 12:05:00|125|123.2|124.25|122.45|125.12|123.32|123.94|122.14|0
1644235800000|2022-02-07 12:10:00|124.37|122.57|122.15|120.35|124.37|122.57|122.03|120.23|0
1644236100000|2022-02-07 12:15:00|122.27|120.47|122.51|120.71|122.51|120.71|120.69|118.89|0
1644236400000|2022-02-07 12:20:00|122.39|120.59|123.49|121.69|123.61|121.81|122.33|120.53|0
1644236700000|2022-02-07 12:25:00|123.55|121.75|123.73|121.93|124.72|122.92|123.49|121.69|0
1644237000000|2022-02-07 12:30:00|123.61|121.81|123.48|121.68|123.98|122.18|122.74|120.94|0
1644237300000|2022-02-07 12:35:00|123.6|121.8|123.35|121.55|123.85|122.05|122.98|121.18|0
1644237600000|2022-02-07 12:40:00|123.23|121.43|122.73|120.93|123.35|121.55|122.55|120.75|0
1644237900000|2022-02-07 12:45:00|122.67|120.87|121.32|119.52|123.22|121.42|121.02|119.22|0
1644238200000|2022-02-07 12:50:00|121.26|119.46|121.62|119.82|121.74|119.94|120.11|118.31|0
1644238500000|2022-02-07 12:55:00|121.74|119.94|121.61|119.81|121.74|119.94|120.04|118.24|0
1644238800000|2022-02-07 13:00:00|121.74|119.94|119.55|117.75|122.22|120.42|119.55|117.75|0
1644239100000|2022-02-07 13:05:00|119.61|117.81|118.82|117.02|120.39|118.59|117.86|116.06|0
1644239400000|2022-02-07 13:10:00|118.94|117.14|118.81|117.01|119.06|117.26|117.62|115.82|0
1644239700000|2022-02-07 13:15:00|118.93|117.13|119.17|117.37|119.29|117.49|118.69|116.89|0
1644240000000|2022-02-07 13:20:00|119.05|117.25|118.48|116.68|123.33|121.53|117.16|115.36|0
1644240300000|2022-02-07 13:25:00|118.36|116.56|119.08|117.28|119.44|117.64|118.12|116.32|0
1644240600000|2022-02-07 13:30:00|119.2|117.4|121.38|119.58|121.38|119.58|119.14|117.34|0
1644240900000|2022-02-07 13:35:00|121.25|119.45|121|119.2|121.98|120.18|120.76|118.96|0
1644241200000|2022-02-07 13:40:00|121.07|119.27|120.94|119.14|121.73|119.93|120.27|118.47|0
1644241500000|2022-02-07 13:45:00|120.88|119.08|120.14|118.34|121.61|119.81|119.78|117.98|0
1644241800000|2022-02-07 13:50:00|120.02|118.22|120.99|119.19|121.11|119.31|119.9|118.1|0
1644242100000|2022-02-07 13:55:00|120.87|119.07|119.65|117.85|120.99|119.19|119.29|117.49|0
1644242400000|2022-02-07 14:00:00|119.53|117.73|119.95|118.15|120.13|118.33|119.4|117.6|0
1644242700000|2022-02-07 14:05:00|119.88|118.08|119.15|117.35|120.61|118.81|119.15|117.35|0
1644243000000|2022-02-07 14:10:00|119.27|117.47|121.09|119.29|121.09|119.29|118.91|117.11|0
1644243300000|2022-02-07 14:15:00|121.21|119.41|122.25|120.45|123.05|121.25|121.21|119.41|0
1644243600000|2022-02-07 14:20:00|122.31|120.51|120.78|118.98|122.68|120.88|120.59|118.79|0
1644243900000|2022-02-07 14:25:00|120.83|119.03|120.89|119.09|121.81|120.01|120.29|118.49|0
1644244200000|2022-02-07 14:30:00|121.07|119.27|125.42|123.62|125.71|123.91|119.86|118.06|0
1644244500000|2022-02-07 14:35:00|125.29|123.49|120.69|118.89|125.29|123.49|119.35|117.55|0
1644244800000|2022-02-07 14:40:00|121.18|119.38|120.69|118.89|122.42|120.62|118.44|116.64|0
1644245100000|2022-02-07 14:45:00|120.2|118.4|123.15|121.35|124.15|122.35|118.98|117.18|0
1644245400000|2022-02-07 14:50:00|123.03|121.23|116.68|114.88|123.03|121.23|116.33|114.53|0
1644245700000|2022-02-07 14:55:00|116.56|114.76|118|116.2|121.66|119.86|115.73|113.93|0
1644246000000|2022-02-07 15:00:00|117.34|115.54|119.72|117.92|120.7|118.9|116.94|115.14|0
1644246300000|2022-02-07 15:05:00|119.6|117.8|118.26|116.46|119.72|117.92|115.98|114.18|0
1644246600000|2022-02-07 15:10:00|118.38|116.58|124.03|122.23|124.03|122.23|117.41|115.61|0
1644246900000|2022-02-07 15:15:00|123.78|121.98|123.72|121.92|124.22|122.42|121.59|119.79|0
1644247200000|2022-02-07 15:20:00|123.47|121.67|119.16|117.36|124.59|122.79|118.19|116.39|0
1644247500000|2022-02-07 15:25:00|119.28|117.48|118.3|116.5|119.89|118.09|116.86|115.06|0
1644247800000|2022-02-07 15:30:00|118.18|116.38|113.52|111.72|119.64|117.84|113.29|111.49|0
1644248100000|2022-02-07 15:35:00|113.64|111.84|114.93|113.13|116.38|114.58|112.57|110.77|0
1644248400000|2022-02-07 15:40:00|114.76|112.96|118.31|116.51|119.9|118.1|114.58|112.78|0
1644248700000|2022-02-07 15:45:00|118.18|116.38|118.42|116.62|118.91|117.11|116.73|114.93|0
1644249000000|2022-02-07 15:50:00|118.54|116.74|118.05|116.25|119.77|117.97|116.36|114.56|0
1644249300000|2022-02-07 15:55:00|118.42|116.62|117.32|115.52|118.9|117.1|116.71|114.91|0
1644249600000|2022-02-07 16:00:00|117.56|115.76|119.26|117.46|120.61|118.81|115.99|114.19|0
1644249900000|2022-02-07 16:05:00|119.38|117.58|122.1|120.3|122.59|120.79|118.16|116.36|0
1644250200000|2022-02-07 16:10:00|122.22|120.42|119.87|118.07|122.22|120.42|119.37|117.57|0
1644250500000|2022-02-07 16:15:00|119.99|118.19|119.95|118.15|121.75|119.95|119.89|118.09|0
1644250800000|2022-02-07 16:20:00|119.89|118.09|120.09|118.29|121.62|119.82|117.96|116.16|0
1644251100000|2022-02-07 16:25:00|119.96|118.16|118.97|117.17|119.96|118.16|116.77|114.97|0
1644251400000|2022-02-07 16:30:00|119.1|117.3|121.95|120.15|122.45|120.65|119.1|117.3|0
1644251700000|2022-02-07 16:35:00|121.82|120.02|126.37|124.57|126.89|125.09|121.19|119.39|0
1644252000000|2022-02-07 16:40:00|126.25|124.45|128.95|127.15|129.34|127.54|125.6|123.8|0
1644252300000|2022-02-07 16:45:00|128.82|127.02|128.16|126.36|130.23|128.43|125.77|123.97|0
1644252600000|2022-02-07 16:50:00|128.29|126.49|128.29|126.49|129.71|127.91|127.27|125.47|0
1644252900000|2022-02-07 16:55:00|128.48|126.68|125.35|123.55|128.8|127|124.72|122.92|0
1644253200000|2022-02-07 17:00:00|125.54|123.74|125.98|124.18|128.67|126.87|125.1|123.3|0
1644253500000|2022-02-07 17:05:00|125.85|124.05|129.56|127.76|129.56|127.76|125.85|124.05|0
1644253800000|2022-02-07 17:10:00|129.43|127.63|128.52|126.72|129.69|127.89|127.63|125.83|0
1644254100000|2022-02-07 17:15:00|128.65|126.85|127.49|125.69|129.17|127.37|126.35|124.55|0
1644254400000|2022-02-07 17:20:00|127.62|125.82|126.09|124.29|128|126.2|125.58|123.78|0
1644254700000|2022-02-07 17:25:00|126.21|124.41|129.67|127.87|130.06|128.26|125.83|124.03|0
1644255000000|2022-02-07 17:30:00|129.8|128|128.37|126.57|131.75|129.95|127.73|125.93|0
1644255300000|2022-02-07 17:35:00|128.44|126.64|131.22|129.42|132.66|130.86|127.48|125.68|0
1644255600000|2022-02-07 17:40:00|130.96|129.16|128.62|126.82|130.96|129.16|128.11|126.31|0
1644255900000|2022-02-07 17:45:00|128.75|126.95|127.08|125.28|129.27|127.47|126.19|124.39|0
1644256200000|2022-02-07 17:50:00|127.27|125.47|127.97|126.17|128.23|126.43|126.31|124.51|0
1644256500000|2022-02-07 17:55:00|127.84|126.04|127.84|126.04|128.74|126.94|126.69|124.89|0
1644256800000|2022-02-07 18:00:00|128.09|126.29|124.83|123.03|128.86|127.06|123.44|121.64|0
1644257100000|2022-02-07 18:05:00|124.95|123.15|122.68|120.88|125.33|123.53|122.43|120.63|0
1644257400000|2022-02-07 18:10:00|122.56|120.76|120.93|119.13|123.31|121.51|120.07|118.27|0
1644257700000|2022-02-07 18:15:00|121.06|119.26|122.17|120.37|123.05|121.25|120.93|119.13|0
1644258000000|2022-02-07 18:20:00|122.3|120.5|122.23|120.43|122.79|120.99|120.68|118.88|0
1644258300000|2022-02-07 18:25:00|122.17|120.37|120.61|118.81|122.79|120.99|119.93|118.13|0
1644258600000|2022-02-07 18:30:00|120.55|118.75|119.71|117.91|120.55|118.75|118.6|116.8|0
1644258900000|2022-02-07 18:35:00|119.59|117.79|118.6|116.8|120.08|118.28|118.35|116.55|0
1644259200000|2022-02-07 18:40:00|118.72|116.92|118.96|117.16|119.21|117.41|117.86|116.06|0
1644259500000|2022-02-07 18:45:00|118.84|117.04|121.31|119.51|121.43|119.63|118.22|116.42|0
1644259800000|2022-02-07 18:50:00|121.18|119.38|120.56|118.76|121.81|120.01|119.57|117.77|0
1644260100000|2022-02-07 18:55:00|120.31|118.51|117.84|116.04|120.43|118.63|116.99|115.19|0
1644260400000|2022-02-07 19:00:00|118.09|116.29|121.74|119.94|121.74|119.94|117.59|115.79|0
1644260700000|2022-02-07 19:05:00|121.62|119.82|120.91|119.11|121.74|119.94|118.57|116.77|0
1644261000000|2022-02-07 19:10:00|120.78|118.98|120.41|118.61|120.78|118.98|119.42|117.62|0
1644261300000|2022-02-07 19:15:00|120.65|118.85|118.68|116.88|120.78|118.98|117.46|115.66|0
1644261600000|2022-02-07 19:20:00|118.8|117|119.29|117.49|120.03|118.23|117.7|115.9|0
1644261900000|2022-02-07 19:25:00|119.41|117.61|115.15|113.35|119.6|117.8|115.15|113.35|0
1644262200000|2022-02-07 19:30:00|114.98|113.18|115.15|113.35|116.23|114.43|114.55|112.75|0
1644262500000|2022-02-07 19:35:00|115.03|113.23|115.62|113.82|116.35|114.55|113.95|112.15|0
1644262800000|2022-02-07 19:40:00|115.86|114.06|112.97|111.17|116.1|114.3|112.61|110.81|0
1644263100000|2022-02-07 19:45:00|112.85|111.05|114.52|112.72|114.88|113.08|112.49|110.69|0
1644263400000|2022-02-07 19:50:00|114.64|112.84|114.63|112.83|115.72|113.92|114.27|112.47|0
1644263700000|2022-02-07 19:55:00|114.51|112.71|115.11|113.31|115.47|113.67|113.73|111.93|0
1644264000000|2022-02-07 20:00:00|115.23|113.43|113.42|111.62|117.05|115.25|113.3|111.5|0
1644264300000|2022-02-07 20:05:00|113.3|111.5|113.64|111.84|115.62|113.82|112.83|111.03|0
1644264600000|2022-02-07 20:10:00|113.76|111.96|110.08|108.28|114.23|112.43|110.08|108.28|0
1644264900000|2022-02-07 20:15:00|110.2|108.4|112.44|110.64|112.44|110.64|110.2|108.4|0
1644265200000|2022-02-07 20:20:00|112.55|110.75|114.94|113.14|115.67|113.87|112.44|110.64|0
1644265500000|2022-02-07 20:25:00|115.06|113.26|119.2|117.4|119.82|118.02|114.1|112.3|0
1644265800000|2022-02-07 20:30:00|118.71|116.91|119.32|117.52|120.19|118.39|117.12|115.32|0
1644266100000|2022-02-07 20:35:00|119.2|117.4|124.58|122.78|124.96|123.16|118.21|116.41|0
1644266400000|2022-02-07 20:40:00|124.84|123.04|125.61|123.81|125.87|124.07|121.62|119.82|0
1644266700000|2022-02-07 20:45:00|126.51|124.71|129.37|127.57|130.41|128.61|126.38|124.58|0
1644267000000|2022-02-07 20:50:00|129.63|127.83|135.3|133.5|135.43|133.63|125.38|123.58|0
1644267300000|2022-02-07 20:55:00|134.76|132.96|129.09|127.29|137.11|135.31|129.09|127.29|0
1644267600000|2022-02-07 21:00:00|127.03|125.23|125.79|123.99|127.98|126.18|125.53|123.73|0
1644267900000|2022-02-07 21:05:00|125.92|124.12|126.17|124.37|126.3|124.5|125.02|123.22|0
1644268200000|2022-02-07 21:10:00|125.98|124.18|125.14|123.34|126.04|124.24|124.63|122.83|0
1644268500000|2022-02-07 21:15:00|125.46|123.26|125.59|123.39|125.97|123.77|124.95|122.75|0
1644268800000|2022-02-07 21:20:00|125.46|123.26|125.45|123.25|125.71|123.51|125.33|123.13|0
1644269100000|2022-02-07 21:25:00|125.33|123.13|124.68|122.48|125.45|123.25|124.62|122.42|0
1644269400000|2022-02-07 21:30:00|124.75|122.55|124.81|122.61|125.19|122.99|124.68|122.48|0
1644269700000|2022-02-07 21:35:00|124.68|122.48|124.8|122.6|124.81|122.61|124.42|122.22|0
1644270000000|2022-02-07 21:40:00|124.67|122.47|125.18|122.98|125.31|123.11|124.67|122.47|0
1644270300000|2022-02-07 21:45:00|125.31|123.11|125.17|122.97|125.69|123.49|125.17|122.97|0
1644270600000|2022-02-07 21:50:00|125.05|122.85|124.28|122.08|125.3|123.1|124.28|122.08|0
1644270900000|2022-02-07 21:55:00|124.4|122.2|124.72|122.52|125.04|122.84|124.4|122.2|0
1644271200000|2022-02-07 22:00:00|125|122.8|124.68|122.48|125|122.8|124.5|122.3|0
1644271500000|2022-02-07 22:05:00|124.5|122.3|124.7|122.5|124.79|122.59|124.5|122.3|0
1644271800000|2022-02-07 22:10:00|124.77|122.57|124.64|122.44|124.77|122.57|124.62|122.42|0
1644272100000|2022-02-07 22:15:00|124.73|122.53|124.91|122.71|124.91|122.71|124.73|122.53|0
1644272400000|2022-02-07 22:20:00|124.76|122.56|124.61|122.41|124.76|122.56|124.41|122.21|0
1644272700000|2022-02-07 22:25:00|124.66|122.46|124.81|122.61|124.81|122.61|124.53|122.33|0
1644273000000|2022-02-07 22:30:00|124.86|122.66|124.56|122.36|124.86|122.66|124.56|122.36|0
1644273300000|2022-02-07 22:35:00|124.63|122.43|124.48|122.28|124.63|122.43|124.45|122.25|0
1644273600000|2022-02-07 22:40:00|124.51|122.31|124.31|122.11|124.51|122.31|124.31|122.11|0
1644273900000|2022-02-07 22:45:00|124.26|122.06|124.19|121.99|124.31|122.11|124.08|121.88|0
1644274200000|2022-02-07 22:50:00|124.23|122.03|124.25|122.05|124.28|122.08|124.23|122.03|0
1644274500000|2022-02-07 22:55:00|124.24|122.04|124.26|122.06|124.3|122.1|124.24|122.04|0
1644274800000|2022-02-07 23:00:00|124.78|122.58|124.91|122.71|125.61|123.41|124.15|121.95|0
1644275100000|2022-02-07 23:05:00|124.97|122.77|125.6|123.4|125.99|123.79|124.84|122.64|0
1644275400000|2022-02-07 23:10:00|125.35|123.15|124.83|122.63|125.6|123.4|124.83|122.63|0
1644275700000|2022-02-07 23:15:00|124.96|122.76|124.44|122.24|125.09|122.89|124.38|122.18|0
1644276000000|2022-02-07 23:20:00|124.06|121.86|123.36|121.16|124.76|122.56|123.11|120.91|0
1644276300000|2022-02-07 23:25:00|123.42|121.22|123.8|121.6|123.99|121.79|123.3|121.1|0
1644276600000|2022-02-07 23:30:00|123.54|121.34|124.43|122.23|124.43|122.23|123.16|120.96|0
1644276900000|2022-02-07 23:35:00|124.55|122.35|124.3|122.1|124.68|122.48|123.92|121.72|0
1644277200000|2022-02-07 23:40:00|124.17|121.97|124.04|121.84|124.55|122.35|123.79|121.59|0
1644277500000|2022-02-07 23:45:00|123.98|121.78|123.59|121.39|124.23|122.03|123.27|121.07|0
1644277800000|2022-02-07 23:50:00|123.65|121.45|124.03|121.83|124.15|121.95|123.46|121.26|0
1644278100000|2022-02-07 23:55:00|124.15|121.95|123.26|121.06|124.35|122.15|123.07|120.87|0
1644278400000|2022-02-08 00:00:00|123.07|120.87|123|120.8|123.26|121.06|122.25|120.05|0
1644278700000|2022-02-08 00:05:00|122.88|120.68|123.5|121.3|123.76|121.56|122.87|120.67|0
1644279000000|2022-02-08 00:10:00|123.63|121.43|124.01|121.81|124.2|122|123.44|121.24|0
1644279300000|2022-02-08 00:15:00|123.88|121.68|123.18|120.98|124.01|121.81|122.99|120.79|0
1644279600000|2022-02-08 00:20:00|123.24|121.04|125.65|123.45|125.91|123.71|123.05|120.85|0
1644279900000|2022-02-08 00:25:00|125.78|123.58|125.26|123.06|125.78|123.58|124.76|122.56|0
1644280200000|2022-02-08 00:30:00|125.01|122.81|124.49|122.29|125.01|122.81|124.24|122.04|0
1644280500000|2022-02-08 00:35:00|124.37|122.17|124.74|122.54|125.45|123.25|124.11|121.91|0
1644280800000|2022-02-08 00:40:00|124.81|122.61|124.36|122.16|124.99|122.79|124.36|122.16|0
1644281100000|2022-02-08 00:45:00|124.42|122.22|123.46|121.26|124.8|122.6|123.34|121.14|0
1644281400000|2022-02-08 00:50:00|123.4|121.2|124.22|122.02|124.35|122.15|123.4|121.2|0
1644281700000|2022-02-08 00:55:00|124.34|122.14|123.83|121.63|124.34|122.14|123.83|121.63|0
1644282000000|2022-02-08 01:00:00|123.9|121.7|124.91|122.71|125.23|123.03|123.9|121.7|0
1644282300000|2022-02-08 01:05:00|124.84|122.64|125.61|123.41|125.61|123.41|124.71|122.51|0
1644282600000|2022-02-08 01:10:00|125.73|123.53|125.28|123.08|126.5|124.3|124.96|122.76|0
1644282900000|2022-02-08 01:15:00|125.22|123.02|124.96|122.76|125.47|123.27|124.9|122.7|0
1644283200000|2022-02-08 01:20:00|124.83|122.63|125.85|123.65|125.85|123.65|124.83|122.63|0
1644283500000|2022-02-08 01:25:00|125.97|123.77|126.74|124.54|127.78|125.58|125.91|123.71|0
1644283800000|2022-02-08 01:30:00|126.87|124.67|128.03|125.83|128.29|126.09|126.87|124.67|0
1644284100000|2022-02-08 01:35:00|127.9|125.7|126.47|124.27|127.9|125.7|126.34|124.14|0
1644284400000|2022-02-08 01:40:00|126.34|124.14|126.73|124.53|126.73|124.53|125.32|123.12|0
1644284700000|2022-02-08 01:45:00|126.6|124.4|127.88|125.68|128.4|126.2|126.6|124.4|0
1644285000000|2022-02-08 01:50:00|127.75|125.55|127.69|125.49|128.66|126.46|127.49|125.29|0
1644285300000|2022-02-08 01:55:00|127.62|125.42|127.87|125.67|128.27|126.07|127.61|125.41|0
1644285600000|2022-02-08 02:00:00|127.74|125.54|128.91|126.71|128.91|126.71|127.1|124.9|0
1644285900000|2022-02-08 02:05:00|128.84|126.64|128.51|126.31|129.43|127.23|128.38|126.18|0
1644286200000|2022-02-08 02:10:00|128.64|126.44|128.9|126.7|129.55|127.35|128.64|126.44|0
1644286500000|2022-02-08 02:15:00|128.96|126.76|129.81|127.61|129.87|127.67|128.63|126.43|0
1644286800000|2022-02-08 02:20:00|129.94|127.74|127.72|125.52|130.46|128.26|127.2|125|0
1644287100000|2022-02-08 02:25:00|127.59|125.39|127.26|125.06|127.97|125.77|127.07|124.87|0
1644287400000|2022-02-08 02:30:00|127.19|124.99|127.97|125.77|128.1|125.9|127.19|124.99|0
1644287700000|2022-02-08 02:35:00|128.03|125.83|127.57|125.37|128.1|125.9|127.57|125.37|0
1644288000000|2022-02-08 02:40:00|127.7|125.5|126.92|124.72|127.7|125.5|126.79|124.59|0
1644288300000|2022-02-08 02:45:00|127.05|124.85|126.6|124.4|127.18|124.98|126.15|123.95|0
1644288600000|2022-02-08 02:50:00|126.66|124.46|126.27|124.07|126.98|124.78|126.14|123.94|0
1644288900000|2022-02-08 02:55:00|126.2|124|126.13|123.93|126.27|124.07|125.88|123.68|0
1644289200000|2022-02-08 03:00:00|126.07|123.87|126.64|124.44|127.16|124.96|125.88|123.68|0
1644289500000|2022-02-08 03:05:00|126.51|124.31|127.41|125.21|127.41|125.21|126.38|124.18|0
1644289800000|2022-02-08 03:10:00|127.35|125.15|127.54|125.34|127.54|125.34|127.15|124.95|0
1644290100000|2022-02-08 03:15:00|127.41|125.21|127.14|124.94|127.41|125.21|126.5|124.3|0
1644290400000|2022-02-08 03:20:00|127.01|124.81|126.82|124.62|127.27|125.07|126.82|124.62|0
1644290700000|2022-02-08 03:25:00|126.88|124.68|126.1|123.9|127.08|124.88|125.91|123.71|0
1644291000000|2022-02-08 03:30:00|126.04|123.84|126.35|124.15|126.49|124.29|125.71|123.51|0
1644291300000|2022-02-08 03:35:00|126.29|124.09|125.77|123.57|126.29|124.09|125.2|123|0
1644291600000|2022-02-08 03:40:00|125.71|123.51|126.21|124.01|126.34|124.14|125.64|123.44|0
1644291900000|2022-02-08 03:45:00|126.34|124.14|126.98|124.78|127.76|125.56|126.21|124.01|0
1644292200000|2022-02-08 03:50:00|127.11|124.91|127.75|125.55|127.75|125.55|126.92|124.72|0
1644292500000|2022-02-08 03:55:00|127.88|125.68|127.43|125.23|128.01|125.81|127.17|124.97|0
1644292800000|2022-02-08 04:00:00|127.36|125.16|127.29|125.09|127.62|125.42|126.97|124.77|0
1644293100000|2022-02-08 04:05:00|127.23|125.03|127.35|125.15|127.74|125.54|127.03|124.83|0
1644293400000|2022-02-08 04:10:00|127.42|125.22|127.22|125.02|127.61|125.41|127.02|124.82|0
1644293700000|2022-02-08 04:15:00|127.15|124.95|127.41|125.21|127.47|125.27|127.02|124.82|0
1644294000000|2022-02-08 04:20:00|127.47|125.27|127.72|125.52|127.98|125.78|127.28|125.08|0
1644294300000|2022-02-08 04:25:00|127.79|125.59|127.59|125.39|127.85|125.65|127.14|124.94|0
1644294600000|2022-02-08 04:30:00|127.72|125.52|127.45|125.25|127.72|125.52|127.26|125.06|0
1644294900000|2022-02-08 04:35:00|127.39|125.19|127.45|125.25|127.58|125.38|127.06|124.86|0
1644295200000|2022-02-08 04:40:00|127.32|125.12|127.44|125.24|127.45|125.25|126.8|124.6|0
1644295500000|2022-02-08 04:45:00|127.31|125.11|125.95|123.75|127.44|125.24|125.89|123.69|0
1644295800000|2022-02-08 04:50:00|125.89|123.69|126.59|124.39|126.86|124.66|125.83|123.63|0
1644296100000|2022-02-08 04:55:00|126.72|124.52|126.07|123.87|126.85|124.65|125.94|123.74|0
1644296400000|2022-02-08 05:00:00|126.2|124|127.1|124.9|127.36|125.16|125.94|123.74|0
1644296700000|2022-02-08 05:05:00|127.23|125.03|126.06|123.86|127.36|125.16|125.93|123.73|0
1644297000000|2022-02-08 05:10:00|126.13|123.93|126.7|124.5|126.84|124.64|126.06|123.86|0
1644297300000|2022-02-08 05:15:00|126.83|124.63|127.74|125.54|127.87|125.67|126.83|124.63|0
1644297600000|2022-02-08 05:20:00|127.87|125.67|128.64|126.44|128.78|126.58|127.8|125.6|0
1644297900000|2022-02-08 05:25:00|128.58|126.38|128.51|126.31|129.43|127.23|128.12|125.92|0
1644298200000|2022-02-08 05:30:00|128.64|126.44|129.03|126.83|129.03|126.83|128.64|126.44|0
1644298500000|2022-02-08 05:35:00|129.09|126.89|130.07|127.87|130.08|127.88|129.03|126.83|0
1644298800000|2022-02-08 05:40:00|130.2|128|129.94|127.74|130.2|128|129.94|127.74|0
1644299100000|2022-02-08 05:45:00|130|127.8|129.93|127.73|130.2|128|129.93|127.73|0
1644299400000|2022-02-08 05:50:00|130|127.8|129.79|127.59|130.06|127.86|129.79|127.59|0
1644299700000|2022-02-08 05:55:00|129.86|127.66|129.26|127.06|129.86|127.66|128.61|126.41|0
1644300000000|2022-02-08 06:00:00|129.39|127.19|128.21|126.01|130.18|127.98|128.21|126.01|0
1644300300000|2022-02-08 06:05:00|128.47|126.27|127.82|125.62|128.47|126.27|127.56|125.36|0
1644300600000|2022-02-08 06:10:00|127.69|125.49|127.29|125.09|127.69|125.49|126.26|124.06|0
1644300900000|2022-02-08 06:15:00|127.36|125.16|127.28|125.08|127.55|125.35|126.77|124.57|0
1644301200000|2022-02-08 06:20:00|127.41|125.21|127.8|125.6|128.19|125.99|126.63|124.43|0
1644301500000|2022-02-08 06:25:00|127.61|125.41|126.69|124.49|127.67|125.47|126.24|124.04|0
1644301800000|2022-02-08 06:30:00|126.63|124.43|126.1|123.9|127.01|124.81|125.72|123.52|0
1644302100000|2022-02-08 06:35:00|126.17|123.97|125.71|123.51|126.17|123.97|125.2|123|0
1644302400000|2022-02-08 06:40:00|125.84|123.64|125.32|123.12|126.1|123.9|125.19|122.99|0
1644302700000|2022-02-08 06:45:00|125.06|122.86|126.09|123.89|126.09|123.89|124.81|122.61|0
1644303000000|2022-02-08 06:50:00|126.16|123.96|126.21|124.01|126.73|124.53|125.64|123.44|0
1644303300000|2022-02-08 06:55:00|126.15|123.95|126.53|124.33|126.86|124.66|125.63|123.43|0
1644303600000|2022-02-08 07:00:00|126.79|124.59|127.44|125.24|127.76|125.56|125.88|123.68|0
1644303900000|2022-02-08 07:05:00|127.57|125.37|126.07|123.87|127.63|125.43|125.55|123.35|0
1644304200000|2022-02-08 07:10:00|126.01|123.81|123.69|121.49|126.01|123.81|123.63|121.43|0
1644304500000|2022-02-08 07:15:00|123.5|121.3|124|121.8|124.39|122.19|123.44|121.24|0
1644304800000|2022-02-08 07:20:00|123.94|121.74|124.64|122.44|125.22|123.02|123.24|121.04|0
1644305100000|2022-02-08 07:25:00|124.77|122.57|126.44|124.24|126.63|124.43|124.77|122.57|0
1644305400000|2022-02-08 07:30:00|126.43|124.23|127.34|125.14|128.38|126.18|126.43|124.23|0
1644305700000|2022-02-08 07:35:00|127.28|125.08|128.3|126.1|128.69|126.49|127.21|125.01|0
1644306000000|2022-02-08 07:40:00|128.24|126.04|128.74|126.54|129.53|127.33|128.04|125.84|0
1644306300000|2022-02-08 07:45:00|128.87|126.67|129.46|127.26|130.44|128.24|128.09|125.89|0
1644306600000|2022-02-08 07:50:00|129.26|127.06|127.82|125.62|129.26|127.06|127.69|125.49|0
1644306900000|2022-02-08 07:55:00|128.02|125.82|128.92|126.72|128.99|126.79|127.69|125.49|0
1644307200000|2022-02-08 08:00:00|128.46|126.26|127.03|124.83|130.3|128.1|126.52|124.32|0
1644307500000|2022-02-08 08:05:00|127.22|125.42|127.86|126.06|128.32|126.52|126.57|124.77|0
1644307800000|2022-02-08 08:10:00|127.99|126.19|125.79|123.99|127.99|126.19|125.79|123.99|0
1644308100000|2022-02-08 08:15:00|125.86|124.06|126.04|124.24|126.69|124.89|125.02|123.22|0
1644308400000|2022-02-08 08:20:00|125.91|124.11|123.99|122.19|125.91|124.11|123.35|121.55|0
1644308700000|2022-02-08 08:25:00|124.12|122.32|123.22|121.42|125.01|123.21|123.22|121.42|0
1644309000000|2022-02-08 08:30:00|123.16|121.36|123.92|122.12|124.23|122.43|122.4|120.6|0
1644309300000|2022-02-08 08:35:00|123.98|122.18|123.08|121.28|124.74|122.94|122.33|120.53|0
1644309600000|2022-02-08 08:40:00|123.15|121.35|124.86|123.06|125.06|123.26|122.39|120.59|0
1644309900000|2022-02-08 08:45:00|124.99|123.19|121.68|119.88|124.99|123.19|121.68|119.88|0
1644310200000|2022-02-08 08:50:00|121.93|120.13|123.07|121.27|123.64|121.84|121.75|119.95|0
1644310500000|2022-02-08 08:55:00|122.94|121.14|123.51|121.71|123.89|122.09|122.43|120.63|0
1644310800000|2022-02-08 09:00:00|123.19|121.39|121.79|119.99|123.38|121.58|121.67|119.87|0
1644311100000|2022-02-08 09:05:00|121.86|120.06|121.54|119.74|122.93|121.13|121.23|119.43|0
1644311400000|2022-02-08 09:10:00|121.73|119.93|122.1|120.3|122.54|120.74|121.28|119.48|0
1644311700000|2022-02-08 09:15:00|122.16|120.36|120.71|118.91|122.16|120.36|120.21|118.41|0
1644312000000|2022-02-08 09:20:00|120.9|119.1|120.39|118.59|121.09|119.29|119.65|117.85|0
1644312300000|2022-02-08 09:25:00|120.33|118.53|121.46|119.66|121.52|119.72|119.83|118.03|0
1644312600000|2022-02-08 09:30:00|121.52|119.72|121.76|119.96|122.02|120.22|120.76|118.96|0
1644312900000|2022-02-08 09:35:00|121.89|120.09|121.12|119.32|122.92|121.12|120.74|118.94|0
1644313200000|2022-02-08 09:40:00|121.18|119.38|121.87|120.07|122.44|120.64|120.61|118.81|0
1644313500000|2022-02-08 09:45:00|121.93|120.13|121.48|119.68|122.06|120.26|120.98|119.18|0
1644313800000|2022-02-08 09:50:00|121.55|119.75|122.24|120.44|122.68|120.88|117.55|115.75|0
1644314100000|2022-02-08 09:55:00|122.11|120.31|124.02|122.22|124.66|122.86|122.11|120.31|0
1644314400000|2022-02-08 10:00:00|123.95|122.15|125.36|123.56|126|124.2|123.95|122.15|0
1644314700000|2022-02-08 10:05:00|125.48|123.68|124.26|122.46|125.48|123.68|124.19|122.39|0
1644315000000|2022-02-08 10:10:00|124.19|122.39|125.35|123.55|125.35|123.55|123.94|122.14|0
1644315300000|2022-02-08 10:15:00|125.22|123.42|126.63|124.83|127.15|125.35|124.83|123.03|0
1644315600000|2022-02-08 10:20:00|126.76|124.96|127.41|125.61|127.67|125.87|126.11|124.31|0
1644315900000|2022-02-08 10:25:00|127.8|126|125.98|124.18|127.8|126|125.33|123.53|0
1644316200000|2022-02-08 10:30:00|126.04|124.24|125.32|123.52|126.23|124.43|124.81|123.01|0
1644316500000|2022-02-08 10:35:00|125.39|123.59|125.9|124.1|126.03|124.23|124.04|122.24|0
1644316800000|2022-02-08 10:40:00|125.96|124.16|125.51|123.71|126.35|124.55|125.25|123.45|0
1644317100000|2022-02-08 10:45:00|125.38|123.58|124.86|123.06|126.02|124.22|124.86|123.06|0
1644317400000|2022-02-08 10:50:00|124.73|122.93|126.08|124.28|126.21|124.41|124.35|122.55|0
1644317700000|2022-02-08 10:55:00|126.14|124.34|125.62|123.82|126.14|124.34|125.36|123.56|0
1644318000000|2022-02-08 11:00:00|125.49|123.69|126.52|124.72|128.34|126.54|125.1|123.3|0
1644318300000|2022-02-08 11:05:00|126.65|124.85|127.42|125.62|127.42|125.62|125.48|123.68|0
1644318600000|2022-02-08 11:10:00|127.29|125.49|127.8|126|128.19|126.39|127.03|125.23|0
1644318900000|2022-02-08 11:15:00|127.67|125.87|128.45|126.65|128.84|127.04|126.89|125.09|0
1644319200000|2022-02-08 11:20:00|128.32|126.52|128.9|127.1|129.36|127.56|127.53|125.73|0
1644319500000|2022-02-08 11:25:00|128.97|127.17|127.94|126.14|129.95|128.15|127.68|125.88|0
1644319800000|2022-02-08 11:30:00|128.01|126.21|127.41|125.61|128.01|126.21|126.5|124.7|0
1644320100000|2022-02-08 11:35:00|127.54|125.74|130.17|128.37|130.3|128.5|126.76|124.96|0
1644320400000|2022-02-08 11:40:00|130.04|128.24|128.84|127.04|130.17|128.37|127.4|125.6|0
1644320700000|2022-02-08 11:45:00|129.11|127.31|130.69|128.89|131.23|129.43|129.11|127.31|0
1644321000000|2022-02-08 11:50:00|130.56|128.76|131.43|129.63|132.36|130.56|130.11|128.31|0
1644321300000|2022-02-08 11:55:00|131.56|129.76|130.36|128.56|131.96|130.16|130.36|128.56|0
1644321600000|2022-02-08 12:00:00|130.63|128.83|131.77|129.97|131.77|129.97|130.3|128.5|0
1644321900000|2022-02-08 12:05:00|131.64|129.84|129.78|127.98|132.04|130.24|129.58|127.78|0
1644322200000|2022-02-08 12:10:00|129.71|127.91|129.38|127.58|130.44|128.64|128.98|127.18|0
1644322500000|2022-02-08 12:15:00|129.51|127.71|131.03|129.23|133.5|131.7|129.45|127.65|0
1644322800000|2022-02-08 12:20:00|130.96|129.16|132.82|131.02|133.76|131.96|130.96|129.16|0
1644323100000|2022-02-08 12:25:00|132.69|130.89|131.61|129.81|133.63|131.83|131.48|129.68|0
1644323400000|2022-02-08 12:30:00|131.75|129.95|131.01|129.21|132.15|130.35|130.55|128.75|0
1644323700000|2022-02-08 12:35:00|131.08|129.28|132.02|130.22|133.09|131.29|130.75|128.95|0
1644324000000|2022-02-08 12:40:00|131.95|130.15|132.07|130.27|133.55|131.75|130.93|129.13|0
1644324300000|2022-02-08 12:45:00|132.13|130.33|131.33|129.53|132.6|130.8|131.06|129.26|0
1644324600000|2022-02-08 12:50:00|131.19|129.39|131.79|129.99|132.79|130.99|130.93|129.13|0
1644324900000|2022-02-08 12:55:00|132.12|130.32|130.26|128.46|132.26|130.46|129.86|128.06|0
1644325200000|2022-02-08 13:00:00|130.25|128.45|129.59|127.79|130.65|128.85|128.93|127.13|0
1644325500000|2022-02-08 13:05:00|129.72|127.92|128.01|126.21|129.85|128.05|127.16|125.36|0
1644325800000|2022-02-08 13:10:00|128.14|126.34|126.59|124.79|128.4|126.6|126.33|124.53|0
1644326100000|2022-02-08 13:15:00|126.72|124.92|126.45|124.65|127.24|125.44|125.93|124.13|0
1644326400000|2022-02-08 13:20:00|126.32|124.52|126.97|125.17|127.24|125.44|125.93|124.13|0
1644326700000|2022-02-08 13:25:00|127.1|125.3|127.76|125.96|127.76|125.96|126.71|124.91|0
1644327000000|2022-02-08 13:30:00|127.69|125.89|128.01|126.21|128.94|127.14|127.23|125.43|0
1644327300000|2022-02-08 13:35:00|127.88|126.08|128.47|126.67|128.67|126.87|127.22|125.42|0
1644327600000|2022-02-08 13:40:00|128.54|126.74|129.33|127.53|129.66|127.86|128.4|126.6|0
1644327900000|2022-02-08 13:45:00|129.19|127.39|129.72|127.92|129.99|128.19|129|127.2|0
1644328200000|2022-02-08 13:50:00|129.59|127.79|128.52|126.72|130.59|128.79|128.13|126.33|0
1644328500000|2022-02-08 13:55:00|128.79|126.99|127.59|125.79|128.92|127.12|127.07|125.27|0
1644328800000|2022-02-08 14:00:00|127.79|125.99|127.32|125.52|127.99|126.19|126.74|124.94|0
1644329100000|2022-02-08 14:05:00|127.39|125.59|128.18|126.38|128.37|126.57|127.06|125.26|0
1644329400000|2022-02-08 14:10:00|128.11|126.31|128.44|126.64|128.5|126.7|127.19|125.39|0
1644329700000|2022-02-08 14:15:00|128.9|127.1|129.29|127.49|129.69|127.89|128.9|127.1|0
1644330000000|2022-02-08 14:20:00|129.56|127.76|128.23|126.43|129.69|127.89|128.1|126.3|0
1644330300000|2022-02-08 14:25:00|128.09|126.29|128.49|126.69|128.88|127.08|126.91|125.11|0
1644330600000|2022-02-08 14:30:00|128.35|126.55|129.81|128.01|130.34|128.54|124.3|122.5|0
1644330900000|2022-02-08 14:35:00|129.41|127.61|126.37|124.57|129.41|127.61|124.68|122.88|0
1644331200000|2022-02-08 14:40:00|126.24|124.44|128.27|126.47|129.4|127.6|124.94|123.14|0
1644331500000|2022-02-08 14:45:00|128.21|126.41|128.86|127.06|129.13|127.33|124.87|123.07|0
1644331800000|2022-02-08 14:50:00|128.6|126.8|128.99|127.19|131.33|129.53|126.75|124.95|0
1644332100000|2022-02-08 14:55:00|128.59|126.79|129.78|127.98|130.32|128.52|127.27|125.47|0
1644332400000|2022-02-08 15:00:00|130.31|128.51|135.06|133.26|136.56|134.76|130.31|128.51|0
1644332700000|2022-02-08 15:05:00|135.33|133.53|130.88|129.08|135.87|134.07|130.21|128.41|0
1644333000000|2022-02-08 15:10:00|131.14|129.34|130.34|128.54|132.61|130.81|130.08|128.28|0
1644333300000|2022-02-08 15:15:00|130.47|128.67|128.09|126.29|130.47|128.67|126.13|124.33|0
1644333600000|2022-02-08 15:20:00|128.22|126.42|128.08|126.28|129.01|127.21|126.9|125.1|0
1644333900000|2022-02-08 15:25:00|128.21|126.41|131.26|129.46|132.4|130.6|127.29|125.49|0
1644334200000|2022-02-08 15:30:00|130.93|129.13|130.54|128.74|131.52|129.72|128.42|126.62|0
1644334500000|2022-02-08 15:35:00|130.41|128.61|128.02|126.22|132.69|130.89|127.1|125.3|0
1644334800000|2022-02-08 15:40:00|128.15|126.35|126.52|124.72|129.87|128.07|126.52|124.72|0
1644335100000|2022-02-08 15:45:00|126.65|124.85|121.6|119.8|126.65|124.85|119.75|117.95|0
1644335400000|2022-02-08 15:50:00|121.41|119.61|120|118.2|122.05|120.25|118.86|117.06|0
1644335700000|2022-02-08 15:55:00|120.38|118.58|120.63|118.83|121.02|119.22|119.36|117.56|0
1644336000000|2022-02-08 16:00:00|120.76|118.96|116.84|115.04|120.89|119.09|116.59|114.79|0
1644336300000|2022-02-08 16:05:00|116.71|114.91|116.46|114.66|118.34|116.54|115.84|114.04|0
1644336600000|2022-02-08 16:10:00|116.58|114.78|115.21|113.41|117.71|115.91|115.09|113.29|0
1644336900000|2022-02-08 16:15:00|114.96|113.16|114.34|112.54|115.7|113.9|113.73|111.93|0
1644337200000|2022-02-08 16:20:00|113.97|112.17|115.82|114.02|116.82|115.02|113.85|112.05|0
1644337500000|2022-02-08 16:25:00|115.7|113.9|115.19|113.39|116.81|115.01|114.82|113.02|0
1644337800000|2022-02-08 16:30:00|114.7|112.9|113.28|111.48|116.24|114.44|112.55|110.75|0
1644338100000|2022-02-08 16:35:00|113.4|111.6|112.3|110.5|114.37|112.57|112.06|110.26|0
1644338400000|2022-02-08 16:40:00|112.25|110.45|112.06|110.26|113.03|111.23|111.58|109.78|0
1644338700000|2022-02-08 16:45:00|111.82|110.02|112.05|110.25|112.18|110.38|110.85|109.05|0
1644339000000|2022-02-08 16:50:00|111.93|110.13|111.68|109.88|112.9|111.1|110.97|109.17|0
1644339300000|2022-02-08 16:55:00|111.56|109.76|111.08|109.28|111.8|110|110.36|108.56|0
1644339600000|2022-02-08 17:00:00|110.78|108.98|111.07|109.27|111.32|109.52|109.29|107.49|0
1644339900000|2022-02-08 17:05:00|111.19|109.39|112.88|111.08|113.49|111.69|111.07|109.27|0
1644340200000|2022-02-08 17:10:00|112.76|110.96|113.12|111.32|113.36|111.56|111.79|109.99|0
1644340500000|2022-02-08 17:15:00|112.99|111.19|112.5|110.7|113.85|112.05|111.9|110.1|0
1644340800000|2022-02-08 17:20:00|112.38|110.58|111.29|109.49|112.87|111.07|110.69|108.89|0
1644341100000|2022-02-08 17:25:00|111.17|109.37|110.93|109.13|111.77|109.97|110.69|108.89|0
1644341400000|2022-02-08 17:30:00|110.81|109.01|108.19|106.39|110.81|109.01|108.19|106.39|0
1644341700000|2022-02-08 17:35:00|108.31|106.51|106.66|104.86|108.66|106.86|106.31|104.51|0
1644342000000|2022-02-08 17:40:00|106.54|104.74|106.65|104.85|106.66|104.86|105.49|103.69|0
1644342300000|2022-02-08 17:45:00|106.54|104.74|107.7|105.9|108.06|106.26|106.07|104.27|0
1644342600000|2022-02-08 17:50:00|107.58|105.78|107.46|105.66|107.82|106.02|106.88|105.08|0
1644342900000|2022-02-08 17:55:00|107.34|105.54|108.52|106.72|108.87|107.07|107.23|105.43|0
1644343200000|2022-02-08 18:00:00|108.63|106.83|108.87|107.07|109.7|107.9|108.39|106.59|0
1644343500000|2022-02-08 18:05:00|108.75|106.95|109.63|107.83|109.93|108.13|108.27|106.47|0
1644343800000|2022-02-08 18:10:00|109.57|107.77|108.5|106.7|110.41|108.61|108.38|106.58|0
1644344100000|2022-02-08 18:15:00|108.62|106.82|110.64|108.84|112.32|110.52|108.62|106.82|0
1644344400000|2022-02-08 18:20:00|110.52|108.72|111.47|109.67|111.59|109.79|110.04|108.24|0
1644344700000|2022-02-08 18:25:00|111.59|109.79|112.07|110.27|113.04|111.24|111.47|109.67|0
1644345000000|2022-02-08 18:30:00|111.83|110.03|110.2|108.4|112.19|110.39|109.91|108.11|0
1644345300000|2022-02-08 18:35:00|110.14|108.34|111.22|109.42|111.82|110.02|108.83|107.03|0
1644345600000|2022-02-08 18:40:00|111.34|109.54|111.93|110.13|112.54|110.74|110.85|109.05|0
1644345900000|2022-02-08 18:45:00|111.81|110.01|110.84|109.04|112.9|111.1|110.84|109.04|0
1644346200000|2022-02-08 18:50:00|110.96|109.16|111.68|109.88|112.83|111.03|110.96|109.16|0
1644346500000|2022-02-08 18:55:00|111.56|109.76|109.64|107.84|111.68|109.88|109.52|107.72|0
1644346800000|2022-02-08 19:00:00|109.52|107.72|108.98|107.18|110.11|108.31|108.92|107.12|0
1644347100000|2022-02-08 19:05:00|108.45|106.65|108.86|107.06|108.92|107.12|107.39|105.59|0
1644347400000|2022-02-08 19:10:00|108.8|107|109.27|107.47|109.86|108.06|108.8|107|0
1644347700000|2022-02-08 19:15:00|109.39|107.59|111.29|109.49|111.78|109.98|109.03|107.23|0
1644348000000|2022-02-08 19:20:00|111.17|109.37|115.64|113.84|115.76|113.96|111.05|109.25|0
1644348300000|2022-02-08 19:25:00|115.39|113.59|116.99|115.19|117.61|115.81|115.27|113.47|0
1644348600000|2022-02-08 19:30:00|117.11|115.31|115.13|113.33|117.73|115.93|115.01|113.21|0
1644348900000|2022-02-08 19:35:00|115.01|113.21|119.85|118.05|120.1|118.3|114.64|112.84|0
1644349200000|2022-02-08 19:40:00|119.47|117.67|118.47|116.67|119.97|118.17|117.85|116.05|0
1644349500000|2022-02-08 19:45:00|118.97|117.17|118.96|117.16|120.73|118.93|117.84|116.04|0
1644349800000|2022-02-08 19:50:00|118.71|116.91|116.59|114.79|119.21|117.41|116.59|114.79|0
1644350100000|2022-02-08 19:55:00|116.66|114.86|118.27|116.47|119.14|117.34|116.59|114.79|0
1644350400000|2022-02-08 20:00:00|118.58|116.78|117.7|115.9|121.16|119.36|116.95|115.15|0
1644350700000|2022-02-08 20:05:00|117.82|116.02|116.45|114.65|119.19|117.39|116.08|114.28|0
1644351000000|2022-02-08 20:10:00|116.33|114.53|107.99|106.19|116.58|114.78|107.7|105.9|0
1644351300000|2022-02-08 20:15:00|108.05|106.25|107.1|105.3|108.76|106.96|106.28|104.48|0
1644351600000|2022-02-08 20:20:00|107.57|105.77|108.58|106.78|109.48|107.68|106.86|105.06|0
1644351900000|2022-02-08 20:25:00|108.28|106.48|109.35|107.55|110.79|108.99|108.28|106.48|0
1644352200000|2022-02-08 20:30:00|108.93|107.13|106.38|104.58|109.83|108.03|105.32|103.52|0
1644352500000|2022-02-08 20:35:00|106.26|104.46|107.31|105.51|108.98|107.18|106.26|104.46|0
1644352800000|2022-02-08 20:40:00|107.43|105.63|107.55|105.75|107.55|105.75|104.85|103.05|0
1644353100000|2022-02-08 20:45:00|107.66|105.86|106.71|104.91|109.21|107.41|105.54|103.74|0
1644353400000|2022-02-08 20:50:00|106.13|104.33|103.1|101.3|108.73|106.93|102.53|100.73|0
1644353700000|2022-02-08 20:55:00|103.45|101.65|106.12|104.32|106.12|104.32|101.04|99.24|0
1644354000000|2022-02-08 21:00:00|105.65|103.85|103.78|101.98|106.36|104.56|103.55|101.75|0
1644354300000|2022-02-08 21:05:00|103.67|101.87|102.39|100.59|103.78|101.98|101.71|99.91|0
1644354600000|2022-02-08 21:10:00|102.51|100.71|104.12|102.32|104.12|102.32|102.05|100.25|0
1644354900000|2022-02-08 21:15:00|104.32|102.12|103.45|101.25|104.32|102.12|103.05|100.85|0
1644355200000|2022-02-08 21:20:00|103.51|101.31|103.5|101.3|103.62|101.42|103.16|100.96|0
1644355500000|2022-02-08 21:25:00|103.38|101.18|103.38|101.18|103.61|101.41|103.26|101.06|0
1644355800000|2022-02-08 21:30:00|103.5|101.3|103.26|101.06|103.61|101.41|103.03|100.83|0
1644356100000|2022-02-08 21:35:00|103.38|101.18|103.25|101.05|103.49|101.29|103.14|100.94|0
1644356400000|2022-02-08 21:40:00|103.2|101|103.6|101.4|103.6|101.4|103.2|101|0
1644356700000|2022-02-08 21:45:00|103.59|101.39|103.59|101.39|103.59|101.39|103.25|101.05|0
1644357000000|2022-02-08 21:50:00|103.48|101.28|103.59|101.39|103.59|101.39|103.47|101.27|0
1644357300000|2022-02-08 21:55:00|103.58|101.38|103.33|101.13|103.58|101.38|103.29|101.09|0
1644357600000|2022-02-08 22:00:00|103.2|101|103.36|101.16|103.36|101.16|103.2|101|0
1644357900000|2022-02-08 22:05:00|103.39|101.19|103.54|101.34|103.54|101.34|103.36|101.16|0
1644358200000|2022-02-08 22:10:00|103.44|101.24|103.39|101.19|103.56|101.36|103.39|101.19|0
1644358500000|2022-02-08 22:15:00|103.38|101.18|103.6|101.4|103.67|101.47|103.38|101.18|0
1644358800000|2022-02-08 22:20:00|103.61|101.41|103.61|101.41|103.61|101.41|103.61|101.41|0
1644359100000|2022-02-08 22:25:00|103.69|101.49|103.69|101.49|103.76|101.56|103.6|101.4|0
1644359400000|2022-02-08 22:30:00|103.59|101.39|103.67|101.47|103.69|101.49|103.57|101.37|0
1644359700000|2022-02-08 22:35:00|103.75|101.55|103.56|101.36|103.75|101.55|103.51|101.31|0
1644360000000|2022-02-08 22:40:00|103.51|101.31|103.64|101.44|103.64|101.44|103.46|101.26|0
1644360300000|2022-02-08 22:45:00|103.57|101.37|103.64|101.44|103.64|101.44|103.52|101.32|0
1644360600000|2022-02-08 22:50:00|103.62|101.42|103.57|101.37|103.65|101.45|103.55|101.35|0
1644360900000|2022-02-08 22:55:00|103.56|101.36|103.56|101.36|103.56|101.36|103.51|101.31|0
1644361200000|2022-02-08 23:00:00|102.66|100.46|102.48|100.28|103.4|101.2|102.31|100.11|0
1644361500000|2022-02-08 23:05:00|102.36|100.16|101.9|99.7|102.36|100.16|101.56|99.36|0
1644361800000|2022-02-08 23:10:00|101.67|99.47|101.84|99.64|102.01|99.81|101.44|99.24|0
1644362100000|2022-02-08 23:15:00|101.78|99.58|101.89|99.69|102.23|100.03|101.44|99.24|0
1644362400000|2022-02-08 23:20:00|101.77|99.57|100.58|98.38|101.77|99.57|100.46|98.26|0
1644362700000|2022-02-08 23:25:00|100.4|98.2|100.29|98.09|100.86|98.66|99.5|97.3|0
1644363000000|2022-02-08 23:30:00|100.23|98.03|100.62|98.42|100.74|98.54|100.17|97.97|0
1644363300000|2022-02-08 23:35:00|100.51|98.31|101.18|98.98|101.3|99.1|100.51|98.31|0
1644363600000|2022-02-08 23:40:00|101.13|98.93|100.33|98.13|101.13|98.93|100.16|97.96|0
1644363900000|2022-02-08 23:45:00|100.38|98.18|101.06|98.86|101.17|98.97|100.16|97.96|0
1644364200000|2022-02-08 23:50:00|101.01|98.81|99.98|97.78|101.17|98.97|99.7|97.5|0
1644364500000|2022-02-08 23:55:00|100.03|97.83|100.09|97.89|100.54|98.34|100.03|97.83|0
1644364800000|2022-02-09 00:00:00|99.98|97.78|100.25|98.05|101.05|98.85|99.8|97.6|0
1644365100000|2022-02-09 00:05:00|100.14|97.94|99.79|97.59|100.14|97.94|99.34|97.14|0
1644365400000|2022-02-09 00:10:00|99.68|97.48|100.47|98.27|100.7|98.5|99.68|97.48|0
1644365700000|2022-02-09 00:15:00|100.58|98.38|100.97|98.77|101.09|98.89|100.47|98.27|0
1644366000000|2022-02-09 00:20:00|100.92|98.72|101.94|99.74|102.17|99.97|100.69|98.49|0
1644366300000|2022-02-09 00:25:00|101.82|99.62|102.28|100.08|102.28|100.08|101.59|99.39|0
1644366600000|2022-02-09 00:30:00|102.39|100.19|102.39|100.19|103.08|100.88|102.27|100.07|0
1644366900000|2022-02-09 00:35:00|102.5|100.3|102.1|99.9|102.61|100.41|102.1|99.9|0
1644367200000|2022-02-09 00:40:00|102.04|99.84|102.26|100.06|102.49|100.29|102.04|99.84|0
1644367500000|2022-02-09 00:45:00|102.32|100.12|101.57|99.37|102.38|100.18|101.51|99.31|0
1644367800000|2022-02-09 00:50:00|101.68|99.48|101.68|99.48|102.14|99.94|101.57|99.37|0
1644368100000|2022-02-09 00:55:00|101.79|99.59|102.36|100.16|102.42|100.22|101.62|99.42|0
1644368400000|2022-02-09 01:00:00|102.25|100.05|102.7|100.5|103.28|101.08|102.25|100.05|0
1644368700000|2022-02-09 01:05:00|102.58|100.38|101.78|99.58|102.81|100.61|101.66|99.46|0
1644369000000|2022-02-09 01:10:00|101.66|99.46|101.77|99.57|101.89|99.69|101.43|99.23|0
1644369300000|2022-02-09 01:15:00|101.66|99.46|102.22|100.02|102.45|100.25|101.43|99.23|0
1644369600000|2022-02-09 01:20:00|102.28|100.08|102.33|100.13|102.57|100.37|102.22|100.02|0
1644369900000|2022-02-09 01:25:00|102.22|100.02|101.64|99.44|102.22|100.02|101.64|99.44|0
1644370200000|2022-02-09 01:30:00|101.41|99.21|101.29|99.09|101.64|99.44|100.61|98.41|0
1644370500000|2022-02-09 01:35:00|101.41|99.21|100.83|98.63|101.86|99.66|100.72|98.52|0
1644370800000|2022-02-09 01:40:00|100.78|98.58|100.04|97.84|100.95|98.75|99.81|97.61|0
1644371100000|2022-02-09 01:45:00|99.81|97.61|100.03|97.83|100.37|98.17|99.81|97.61|0
1644371400000|2022-02-09 01:50:00|100.09|97.89|101.27|99.07|101.27|99.07|100.03|97.83|0
1644371700000|2022-02-09 01:55:00|101.22|99.02|101.38|99.18|101.5|99.3|100.93|98.73|0
1644372000000|2022-02-09 02:00:00|101.5|99.3|100.81|98.61|101.5|99.3|100.47|98.27|0
1644372300000|2022-02-09 02:05:00|100.75|98.55|101.26|99.06|101.6|99.4|100.69|98.49|0
1644372600000|2022-02-09 02:10:00|101.14|98.94|101.37|99.17|101.48|99.28|101.14|98.94|0
1644372900000|2022-02-09 02:15:00|101.31|99.11|101.31|99.11|101.37|99.17|101.13|98.93|0
1644373200000|2022-02-09 02:20:00|101.25|99.05|101.13|98.93|101.36|99.16|101.13|98.93|0
1644373500000|2022-02-09 02:25:00|101.24|99.04|101.58|99.38|101.58|99.38|101.13|98.93|0
1644373800000|2022-02-09 02:30:00|101.81|99.61|101.92|99.72|102.27|100.07|101.58|99.38|0
1644374100000|2022-02-09 02:35:00|102.03|99.83|102.26|100.06|102.37|100.17|102.03|99.83|0
1644374400000|2022-02-09 02:40:00|102.14|99.94|102.02|99.82|102.26|100.06|101.91|99.71|0
1644374700000|2022-02-09 02:45:00|101.91|99.71|102.02|99.82|102.13|99.93|101.68|99.48|0
1644375000000|2022-02-09 02:50:00|102.08|99.88|101.67|99.47|102.13|99.93|101.67|99.47|0
1644375300000|2022-02-09 02:55:00|101.73|99.53|101.44|99.24|101.78|99.58|101.44|99.24|0
1644375600000|2022-02-09 03:00:00|101.38|99.18|101.09|98.89|101.44|99.24|101.09|98.89|0
1644375900000|2022-02-09 03:05:00|101.2|99|100.4|98.2|101.2|99|100.29|98.09|0
1644376200000|2022-02-09 03:10:00|100.35|98.15|100.51|98.31|100.51|98.31|100.12|97.92|0
1644376500000|2022-02-09 03:15:00|100.57|98.37|100.16|97.96|100.68|98.48|100.16|97.96|0
1644376800000|2022-02-09 03:20:00|100.05|97.85|100.27|98.07|100.39|98.19|99.94|97.74|0
1644377100000|2022-02-09 03:25:00|100.39|98.19|100.15|97.95|100.44|98.24|100.04|97.84|0
1644377400000|2022-02-09 03:30:00|100.04|97.84|97.79|95.59|100.15|97.95|97.79|95.59|0
1644377700000|2022-02-09 03:35:00|97.9|95.7|98.23|96.03|98.35|96.15|97.79|95.59|0
1644378000000|2022-02-09 03:40:00|98.18|95.98|98.34|96.14|98.34|96.14|98.01|95.81|0
1644378300000|2022-02-09 03:45:00|98.4|96.2|98.11|95.91|98.45|96.25|97.89|95.69|0
1644378600000|2022-02-09 03:50:00|98.22|96.02|97.88|95.68|98.28|96.08|97.88|95.68|0
1644378900000|2022-02-09 03:55:00|97.99|95.79|98.21|96.01|98.33|96.13|97.99|95.79|0
1644379200000|2022-02-09 04:00:00|98.32|96.12|97.87|95.67|98.32|96.12|97.87|95.67|0
1644379500000|2022-02-09 04:05:00|97.82|95.62|95.08|92.88|97.87|95.67|95.08|92.88|0
1644379800000|2022-02-09 04:10:00|95.52|93.32|96.24|94.04|96.52|94.32|95.52|93.32|0
1644380100000|2022-02-09 04:15:00|96.18|93.98|95.95|93.75|96.18|93.98|95.62|93.42|0
1644380400000|2022-02-09 04:20:00|95.84|93.64|95.4|93.2|96.01|93.81|95.4|93.2|0
1644380700000|2022-02-09 04:25:00|95.51|93.31|96.16|93.96|96.16|93.96|95.51|93.31|0
1644381000000|2022-02-09 04:30:00|96.22|94.02|96.49|94.29|96.49|94.29|96.16|93.96|0
1644381300000|2022-02-09 04:35:00|96.6|94.4|96.26|94.06|96.82|94.62|96.26|94.06|0
1644381600000|2022-02-09 04:40:00|96.37|94.17|96.04|93.84|96.37|94.17|95.93|93.73|0
1644381900000|2022-02-09 04:45:00|96.1|93.9|95.81|93.61|96.15|93.95|95.59|93.39|0
1644382200000|2022-02-09 04:50:00|95.76|93.56|95.26|93.06|95.81|93.61|95.26|93.06|0
1644382500000|2022-02-09 04:55:00|95.15|92.95|94.7|92.5|95.26|93.06|94.6|92.4|0
1644382800000|2022-02-09 05:00:00|94.6|92.4|94.7|92.5|95.14|92.94|94.59|92.39|0
1644383100000|2022-02-09 05:05:00|94.65|92.45|93.99|91.79|94.65|92.45|93.99|91.79|0
1644383400000|2022-02-09 05:10:00|94.04|91.84|94.91|92.71|94.91|92.71|94.04|91.84|0
1644383700000|2022-02-09 05:15:00|94.8|92.6|94.79|92.59|94.96|92.76|94.58|92.38|0
1644384000000|2022-02-09 05:20:00|94.9|92.7|95.01|92.81|95.01|92.81|94.68|92.48|0
1644384300000|2022-02-09 05:25:00|94.9|92.7|94.67|92.47|95.01|92.81|94.57|92.37|0
1644384600000|2022-02-09 05:30:00|94.78|92.58|95.16|92.96|95.22|93.02|94.67|92.47|0
1644384900000|2022-02-09 05:35:00|95.11|92.91|95.32|93.12|95.44|93.24|94.99|92.79|0
1644385200000|2022-02-09 05:40:00|95.43|93.23|94.55|92.35|95.43|93.23|94.55|92.35|0
1644385500000|2022-02-09 05:45:00|94.44|92.24|95.04|92.84|95.15|92.95|94.22|92.02|0
1644385800000|2022-02-09 05:50:00|95.09|92.89|95.58|93.38|95.75|93.55|94.76|92.56|0
1644386100000|2022-02-09 05:55:00|95.53|93.33|95.96|93.76|95.96|93.76|95.2|93|0
1644386400000|2022-02-09 06:00:00|95.91|93.71|95.52|93.32|95.91|93.71|95.41|93.21|0
1644386700000|2022-02-09 06:05:00|95.41|93.21|95.84|93.64|95.84|93.64|95.4|93.2|0
1644387000000|2022-02-09 06:10:00|95.9|93.7|96.17|93.97|96.72|94.52|95.73|93.53|0
1644387300000|2022-02-09 06:15:00|96.23|94.03|96.27|94.07|96.39|94.19|95.78|93.58|0
1644387600000|2022-02-09 06:20:00|96.22|94.02|96.27|94.07|96.55|94.35|96.05|93.85|0
1644387900000|2022-02-09 06:25:00|96.16|93.96|96.04|93.84|96.38|94.18|95.82|93.62|0
1644388200000|2022-02-09 06:30:00|96.15|93.95|95.49|93.29|96.15|93.95|95.49|93.29|0
1644388500000|2022-02-09 06:35:00|95.54|93.34|95.26|93.06|95.59|93.39|94.93|92.73|0
1644388800000|2022-02-09 06:40:00|95.15|92.95|95.59|93.39|95.76|93.56|95.15|92.95|0
1644389100000|2022-02-09 06:45:00|95.64|93.44|96.58|94.38|96.58|94.38|95.58|93.38|0
1644389400000|2022-02-09 06:50:00|96.52|94.32|96.18|93.98|96.85|94.65|96.18|93.98|0
1644389700000|2022-02-09 06:55:00|96.13|93.93|96.79|94.59|96.84|94.64|96.07|93.87|0
1644390000000|2022-02-09 07:00:00|96.9|94.7|96.67|94.47|96.9|94.7|95.74|93.54|0
1644390300000|2022-02-09 07:05:00|96.78|94.58|96.67|94.47|97.17|94.97|96.55|94.35|0
1644390600000|2022-02-09 07:10:00|96.55|94.35|97.05|94.85|97.22|95.02|96.28|94.08|0
1644390900000|2022-02-09 07:15:00|96.99|94.79|98.28|96.08|98.28|96.08|96.83|94.63|0
1644391200000|2022-02-09 07:20:00|98.56|96.36|99.48|97.28|100.05|97.85|98.11|95.91|0
1644391500000|2022-02-09 07:25:00|99.54|97.34|99.59|97.39|100.72|98.52|99.03|96.83|0
1644391800000|2022-02-09 07:30:00|99.7|97.5|99.14|96.94|100.37|98.17|99.14|96.94|0
1644392100000|2022-02-09 07:35:00|99.19|96.99|101.16|98.96|101.5|99.3|99.14|96.94|0
1644392400000|2022-02-09 07:40:00|101.27|99.07|101.15|98.95|102.29|100.09|100.93|98.73|0
1644392700000|2022-02-09 07:45:00|101.04|98.84|101.15|98.95|101.72|99.52|100.58|98.38|0
1644393000000|2022-02-09 07:50:00|101.37|99.17|100.8|98.6|101.71|99.51|100.8|98.6|0
1644393300000|2022-02-09 07:55:00|100.92|98.72|100.46|98.26|101.03|98.83|100.46|98.26|0
1644393600000|2022-02-09 08:00:00|100.57|98.37|100.68|98.48|100.91|98.71|99.56|97.36|0
1644393900000|2022-02-09 08:05:00|100.37|98.57|100.59|98.79|101.5|99.7|99.69|97.89|0
1644394200000|2022-02-09 08:10:00|100.31|98.51|99.74|97.94|100.98|99.18|99.34|97.54|0
1644394500000|2022-02-09 08:15:00|99.51|97.71|99.11|97.31|99.79|97.99|98.56|96.76|0
1644394800000|2022-02-09 08:20:00|99.23|97.43|99.17|97.37|99.56|97.76|98.33|96.53|0
1644395100000|2022-02-09 08:25:00|99.28|97.48|99.55|97.75|100.74|98.94|98.55|96.75|0
1644395400000|2022-02-09 08:30:00|99.66|97.86|98.87|97.07|101.02|99.22|98.76|96.96|0
1644395700000|2022-02-09 08:35:00|98.76|96.96|97.65|95.85|98.99|97.19|97.65|95.85|0
1644396000000|2022-02-09 08:40:00|97.76|95.96|95.75|93.95|97.76|95.96|95.69|93.89|0
1644396300000|2022-02-09 08:45:00|95.8|94|93.34|91.54|96.45|94.65|93.28|91.48|0
1644396600000|2022-02-09 08:50:00|92.96|91.16|92.63|90.83|93.6|91.8|92.1|90.3|0
1644396900000|2022-02-09 08:55:00|92.69|90.89|93.76|91.96|93.81|92.01|92.42|90.62|0
1644397200000|2022-02-09 09:00:00|93.81|92.01|93.91|92.11|94.29|92.49|93.05|91.25|0
1644397500000|2022-02-09 09:05:00|94.02|92.22|92.3|90.5|94.02|92.22|92.19|90.39|0
1644397800000|2022-02-09 09:10:00|92.09|90.29|92.14|90.34|92.62|90.82|91.76|89.96|0
1644398100000|2022-02-09 09:15:00|92.08|90.28|92.08|90.28|93.14|91.34|92.08|90.28|0
1644398400000|2022-02-09 09:20:00|91.97|90.17|92.6|90.8|92.82|91.02|91.92|90.12|0
1644398700000|2022-02-09 09:25:00|92.5|90.7|93.13|91.33|93.46|91.66|92.5|90.7|0
1644399000000|2022-02-09 09:30:00|93.24|91.44|92.49|90.69|93.45|91.65|92.27|90.47|0
1644399300000|2022-02-09 09:35:00|92.38|90.58|92.69|90.89|93.02|91.22|92.17|90.37|0
1644399600000|2022-02-09 09:40:00|92.8|91|92.8|91|92.91|91.11|92.05|90.25|0
1644399900000|2022-02-09 09:45:00|92.74|90.94|93.06|91.26|93.22|91.42|92.69|90.89|0
1644400200000|2022-02-09 09:50:00|93|91.2|93.64|91.84|93.75|91.95|93|91.2|0
1644400500000|2022-02-09 09:55:00|93.75|91.95|93.8|92|93.86|92.06|93.16|91.36|0
1644400800000|2022-02-09 10:00:00|93.85|92.05|93.37|91.57|94.28|92.48|93.1|91.3|0
1644401100000|2022-02-09 10:05:00|93.31|91.51|92.56|90.76|93.47|91.67|92.24|90.44|0
1644401400000|2022-02-09 10:10:00|92.61|90.81|91.17|89.37|92.93|91.13|91.07|89.27|0
1644401700000|2022-02-09 10:15:00|91.28|89.48|91.17|89.37|91.81|90.01|90.96|89.16|0
1644402000000|2022-02-09 10:20:00|91.06|89.26|91.32|89.52|91.33|89.53|90.85|89.05|0
1644402300000|2022-02-09 10:25:00|91.27|89.47|91.68|89.88|91.9|90.1|91.26|89.46|0
1644402600000|2022-02-09 10:30:00|91.58|89.78|91.79|89.99|92.16|90.36|90.94|89.14|0
1644402900000|2022-02-09 10:35:00|91.84|90.04|92.37|90.57|92.53|90.73|91.57|89.77|0
1644403200000|2022-02-09 10:40:00|92.31|90.51|91.56|89.76|92.31|90.51|91.35|89.55|0
1644403500000|2022-02-09 10:45:00|91.67|89.87|91.98|90.18|91.98|90.18|91.35|89.55|0
1644403800000|2022-02-09 10:50:00|92.2|90.4|91.4|89.6|92.2|90.4|91.24|89.44|0
1644404100000|2022-02-09 10:55:00|91.45|89.65|91.76|89.96|91.97|90.17|91.23|89.43|0
1644404400000|2022-02-09 11:00:00|91.55|89.75|92.5|90.7|92.5|90.7|91.55|89.75|0
1644404700000|2022-02-09 11:05:00|92.39|90.59|92.39|90.59|93.25|91.45|92.28|90.48|0
1644405000000|2022-02-09 11:10:00|92.49|90.69|92.54|90.74|92.65|90.85|92.06|90.26|0
1644405300000|2022-02-09 11:15:00|92.6|90.8|91.85|90.05|92.7|90.9|91.53|89.73|0
1644405600000|2022-02-09 11:20:00|91.74|89.94|92.27|90.47|92.32|90.52|91.74|89.94|0
1644405900000|2022-02-09 11:25:00|92.37|90.57|92.26|90.46|92.37|90.57|92.15|90.35|0
1644406200000|2022-02-09 11:30:00|92.21|90.41|91.83|90.03|92.58|90.78|91.62|89.82|0
1644406500000|2022-02-09 11:35:00|91.99|90.19|91.93|90.13|92.15|90.35|91.88|90.08|0
1644406800000|2022-02-09 11:40:00|91.82|90.02|91.18|89.38|92.14|90.34|91.18|89.38|0
1644407100000|2022-02-09 11:45:00|91.24|89.44|91.5|89.7|91.61|89.81|91.18|89.38|0
1644407400000|2022-02-09 11:50:00|91.39|89.59|90.75|88.95|91.6|89.8|90.75|88.95|0
1644407700000|2022-02-09 11:55:00|90.86|89.06|90.54|88.74|91.07|89.27|90.01|88.21|0
1644408000000|2022-02-09 12:00:00|90.43|88.63|89.69|87.89|90.85|89.05|89.28|87.48|0
1644408300000|2022-02-09 12:05:00|89.64|87.84|89.06|87.26|89.9|88.1|89.06|87.26|0
1644408600000|2022-02-09 12:10:00|88.96|87.16|88.75|86.95|88.96|87.16|88.13|86.33|0
1644408900000|2022-02-09 12:15:00|88.85|87.05|89.16|87.36|89.37|87.57|88.64|86.84|0
1644409200000|2022-02-09 12:20:00|89.21|87.41|89.26|87.46|89.57|87.77|88.95|87.15|0
1644409500000|2022-02-09 12:25:00|89.36|87.56|89.35|87.55|89.46|87.66|88.84|87.04|0
1644409800000|2022-02-09 12:30:00|89.15|87.35|89.66|87.86|89.67|87.87|89.15|87.35|0
1644410100000|2022-02-09 12:35:00|89.56|87.76|90.18|88.38|90.5|88.7|89.35|87.55|0
1644410400000|2022-02-09 12:40:00|90.23|88.43|89.44|87.64|90.23|88.43|89.44|87.64|0
1644410700000|2022-02-09 12:45:00|89.55|87.75|89.02|87.22|89.65|87.85|88.82|87.02|0
1644411000000|2022-02-09 12:50:00|89.13|87.33|88.91|87.11|89.33|87.53|88.71|86.91|0
1644411300000|2022-02-09 12:55:00|89.02|87.22|88.7|86.9|89.02|87.22|87.98|86.18|0
1644411600000|2022-02-09 13:00:00|88.6|86.8|88.9|87.1|89.43|87.63|88.29|86.49|0
1644411900000|2022-02-09 13:05:00|89.01|87.21|88.28|86.48|89.01|87.21|88.18|86.38|0
1644412200000|2022-02-09 13:10:00|88.38|86.58|87.04|85.24|88.38|86.58|86.74|84.94|0
1644412500000|2022-02-09 13:15:00|87.14|85.34|87.14|85.34|87.4|85.6|86.63|84.83|0
1644412800000|2022-02-09 13:20:00|87.24|85.44|87.34|85.54|87.64|85.84|86.62|84.82|0
1644413100000|2022-02-09 13:25:00|87.44|85.64|86.75|84.95|88.91|87.11|86.54|84.74|0
1644413400000|2022-02-09 13:30:00|86.95|85.15|86.95|85.15|87.57|85.77|86.85|85.05|0
1644413700000|2022-02-09 13:35:00|87|85.2|87.66|85.86|87.66|85.86|86.84|85.04|0
1644414000000|2022-02-09 13:40:00|87.77|85.97|86.89|85.09|87.87|86.07|86.63|84.83|0
1644414300000|2022-02-09 13:45:00|86.84|85.04|86.93|85.13|87.24|85.44|86.53|84.73|0
1644414600000|2022-02-09 13:50:00|86.88|85.08|86.83|85.03|86.98|85.18|86.62|84.82|0
1644414900000|2022-02-09 13:55:00|86.88|85.08|87.44|85.64|87.54|85.74|86.62|84.82|0
1644415200000|2022-02-09 14:00:00|87.33|85.53|87.33|85.53|87.54|85.74|86.61|84.81|0
1644415500000|2022-02-09 14:05:00|87.23|85.43|86.5|84.7|87.43|85.63|86.2|84.4|0
1644415800000|2022-02-09 14:10:00|86.61|84.81|86.96|85.16|87.01|85.21|86.09|84.29|0
1644416100000|2022-02-09 14:15:00|86.91|85.11|86.8|85|87.21|85.41|86.49|84.69|0
1644416400000|2022-02-09 14:20:00|86.7|84.9|86.59|84.79|87.11|85.31|86.28|84.48|0
1644416700000|2022-02-09 14:25:00|86.49|84.69|86.07|84.27|86.9|85.1|85.87|84.07|0
1644417000000|2022-02-09 14:30:00|85.97|84.17|85.06|83.26|86.89|85.09|83.45|81.65|0
1644417300000|2022-02-09 14:35:00|85.31|83.51|83.55|81.75|85.76|83.96|82.75|80.95|0
1644417600000|2022-02-09 14:40:00|83.75|81.95|83.82|82.02|84.55|82.75|81.86|80.06|0
1644417900000|2022-02-09 14:45:00|83.43|81.63|84.12|82.32|85.12|83.32|82.74|80.94|0
1644418200000|2022-02-09 14:50:00|84.22|82.42|85.61|83.81|86.52|84.72|84.02|82.22|0
1644418500000|2022-02-09 14:55:00|85.71|83.91|85.4|83.6|86.92|85.12|84.5|82.7|0
1644418800000|2022-02-09 15:00:00|86.41|84.61|84.3|82.5|86.41|84.61|83.7|81.9|0
1644419100000|2022-02-09 15:05:00|84.4|82.6|83.5|81.7|85.4|83.6|82.62|80.82|0
1644419400000|2022-02-09 15:10:00|83.2|81.4|85.19|83.39|86.2|84.4|82.81|81.01|0
1644419700000|2022-02-09 15:15:00|84.89|83.09|87.1|85.3|87.1|85.3|83.99|82.19|0
1644420000000|2022-02-09 15:20:00|86.8|85|86.49|84.69|87.31|85.51|84.98|83.18|0
1644420300000|2022-02-09 15:25:00|86.18|84.38|84.37|82.57|86.39|84.59|83.19|81.39|0
1644420600000|2022-02-09 15:30:00|84.13|82.33|81.71|79.91|84.57|82.77|81.42|79.62|0
1644420900000|2022-02-09 15:35:00|81.61|79.81|82.78|80.98|82.88|81.08|81.51|79.71|0
1644421200000|2022-02-09 15:40:00|82.73|80.93|83.66|81.86|83.66|81.86|81.7|79.9|0
1644421500000|2022-02-09 15:45:00|83.76|81.96|83.16|81.36|84.36|82.56|82.82|81.02|0
1644421800000|2022-02-09 15:50:00|83.26|81.46|80.63|78.83|83.36|81.56|79.22|77.42|0
1644422100000|2022-02-09 15:55:00|80.53|78.73|78.39|76.59|80.63|78.83|78.39|76.59|0
1644422400000|2022-02-09 16:00:00|78.2|76.4|78.2|76.4|79.26|77.46|77.63|75.83|0
1644422700000|2022-02-09 16:05:00|78.25|76.45|80.42|78.62|80.81|79.01|78.25|76.45|0
1644423000000|2022-02-09 16:10:00|80.32|78.52|81.79|79.99|82.49|80.69|79.54|77.74|0
1644423300000|2022-02-09 16:15:00|81.89|80.09|80.7|78.9|82.19|80.39|80.21|78.41|0
1644423600000|2022-02-09 16:20:00|80.6|78.8|80.11|78.31|80.9|79.1|79.62|77.82|0
1644423900000|2022-02-09 16:25:00|80.01|78.21|80.69|78.89|80.7|78.9|79.62|77.82|0
1644424200000|2022-02-09 16:30:00|80.79|78.99|80.3|78.5|81.68|79.88|80.2|78.4|0
1644424500000|2022-02-09 16:35:00|80.39|78.59|80.19|78.39|81.37|79.57|79.61|77.81|0
1644424800000|2022-02-09 16:40:00|80.29|78.49|81.27|79.47|81.66|79.86|79.71|77.91|0
1644425100000|2022-02-09 16:45:00|81.47|79.67|80.38|78.58|81.47|79.67|80.18|78.38|0
1644425400000|2022-02-09 16:50:00|80.48|78.68|82.85|81.05|82.95|81.15|79.6|77.8|0
1644425700000|2022-02-09 16:55:00|82.95|81.15|81.95|80.15|83.05|81.25|81.35|79.55|0
1644426000000|2022-02-09 17:00:00|82.04|80.24|81.74|79.94|82.74|80.94|80.95|79.15|0
1644426300000|2022-02-09 17:05:00|81.84|80.04|82.43|80.63|83.33|81.53|81.74|79.94|0
1644426600000|2022-02-09 17:10:00|82.33|80.53|82.03|80.23|83.83|82.03|82.03|80.23|0
1644426900000|2022-02-09 17:15:00|81.93|80.13|81.23|79.43|82.43|80.63|81.13|79.33|0
1644427200000|2022-02-09 17:20:00|81.33|79.53|81.13|79.33|81.92|80.12|80.64|78.84|0
1644427500000|2022-02-09 17:25:00|80.93|79.13|80.34|78.54|80.93|79.13|80.24|78.44|0
1644427800000|2022-02-09 17:30:00|80.73|78.93|81.81|80.01|82.21|80.41|80.14|78.34|0
1644428100000|2022-02-09 17:35:00|81.71|79.91|79.94|78.14|81.91|80.11|79.74|77.94|0
1644428400000|2022-02-09 17:40:00|79.65|77.85|79.45|77.65|80.13|78.33|79.16|77.36|0
1644428700000|2022-02-09 17:45:00|79.35|77.55|79.44|77.64|80.03|78.23|79.25|77.45|0
1644429000000|2022-02-09 17:50:00|79.54|77.74|79.83|78.03|80.32|78.52|79.53|77.73|0
1644429300000|2022-02-09 17:55:00|79.53|77.73|78.85|77.05|80.02|78.22|78.75|76.95|0
1644429600000|2022-02-09 18:00:00|78.95|77.15|79.23|77.43|79.43|77.63|78.27|76.47|0
1644429900000|2022-02-09 18:05:00|79.33|77.53|79.71|77.91|80.2|78.4|78.99|77.19|0
1644430200000|2022-02-09 18:10:00|79.62|77.82|80.78|78.98|80.98|79.18|79.23|77.43|0
1644430500000|2022-02-09 18:15:00|80.69|78.89|79.9|78.1|80.98|79.18|79.61|77.81|0
1644430800000|2022-02-09 18:20:00|79.8|78|79.99|78.19|80.09|78.29|79.21|77.41|0
1644431100000|2022-02-09 18:25:00|79.89|78.09|79.21|77.41|80.09|78.29|79.16|77.36|0
1644431400000|2022-02-09 18:30:00|79.3|77.5|78.91|77.11|79.5|77.7|78.53|76.73|0
1644431700000|2022-02-09 18:35:00|79.01|77.21|79.88|78.08|79.97|78.17|79.01|77.21|0
1644432000000|2022-02-09 18:40:00|79.93|78.13|78.71|76.91|80.07|78.27|78.42|76.62|0
1644432300000|2022-02-09 18:45:00|78.61|76.81|78.9|77.1|79|77.2|78.42|76.62|0
1644432600000|2022-02-09 18:50:00|78.99|77.19|78.7|76.9|79.18|77.38|78.51|76.71|0
1644432900000|2022-02-09 18:55:00|78.8|77|78.5|76.7|79.18|77.38|78.41|76.61|0
1644433200000|2022-02-09 19:00:00|78.4|76.6|77.82|76.02|78.4|76.6|77.35|75.55|0
1644433500000|2022-02-09 19:05:00|77.73|75.93|76.39|74.59|77.92|76.12|76.39|74.59|0
1644433800000|2022-02-09 19:10:00|76.58|74.78|76.39|74.59|76.96|75.16|76.01|74.21|0
1644434100000|2022-02-09 19:15:00|76.29|74.49|76.38|74.58|76.77|74.97|75.91|74.11|0
1644434400000|2022-02-09 19:20:00|76.48|74.68|76.57|74.77|76.95|75.15|76.29|74.49|0
1644434700000|2022-02-09 19:25:00|76.66|74.86|76.14|74.34|76.66|74.86|75.9|74.1|0
1644435000000|2022-02-09 19:30:00|76.09|74.29|76.54|74.74|77.21|75.41|76|74.2|0
1644435300000|2022-02-09 19:35:00|76.45|74.65|76.02|74.22|76.83|75.03|75.79|73.99|0
1644435600000|2022-02-09 19:40:00|76.07|74.27|76.35|74.55|76.73|74.93|75.97|74.17|0
1644435900000|2022-02-09 19:45:00|76.25|74.45|77.38|75.58|77.47|75.67|76.16|74.36|0
1644436200000|2022-02-09 19:50:00|77.28|75.48|77.56|75.76|78.04|76.24|76.81|75.01|0
1644436500000|2022-02-09 19:55:00|77.66|75.86|79.29|77.49|79.48|77.68|77.47|75.67|0
1644436800000|2022-02-09 20:00:00|79.38|77.58|79.47|77.67|81.23|79.43|79.09|77.29|0
1644437100000|2022-02-09 20:05:00|79.52|77.72|81.72|79.92|81.72|79.92|79.52|77.72|0
1644437400000|2022-02-09 20:10:00|81.13|79.33|81.52|79.72|81.52|79.72|80.15|78.35|0
1644437700000|2022-02-09 20:15:00|81.61|79.81|80.92|79.12|82.7|80.9|80.92|79.12|0
1644438000000|2022-02-09 20:20:00|80.82|79.02|79.94|78.14|81.12|79.32|79.74|77.94|0
1644438300000|2022-02-09 20:25:00|79.84|78.04|77.91|76.11|81.21|79.41|77.91|76.11|0
1644438600000|2022-02-09 20:30:00|78.25|76.45|76.3|74.5|78.25|76.45|76.3|74.5|0
1644438900000|2022-02-09 20:35:00|76.39|74.59|76.57|74.77|76.77|74.97|75.26|73.46|0
1644439200000|2022-02-09 20:40:00|76.48|74.68|78.47|76.67|80.11|78.31|76.48|74.68|0
1644439500000|2022-02-09 20:45:00|78.28|76.48|77.04|75.24|79.29|77.49|76.75|74.95|0
1644439800000|2022-02-09 20:50:00|76.85|75.05|77.42|75.62|78.11|76.31|75.07|73.27|0
1644440100000|2022-02-09 20:55:00|77.61|75.81|77.13|75.33|79.04|77.24|76.75|74.95|0
1644440400000|2022-02-09 21:00:00|77.03|75.23|77.88|76.08|78.27|76.47|77.03|75.23|0
1644440700000|2022-02-09 21:05:00|77.98|76.18|76.93|75.13|77.98|76.18|76.74|74.94|0
1644441000000|2022-02-09 21:10:00|77.02|75.22|76.36|74.56|77.12|75.32|76.17|74.37|0
1644441300000|2022-02-09 21:15:00|76.65|74.45|76.42|74.22|76.75|74.55|76.37|74.17|0
1644441600000|2022-02-09 21:20:00|76.37|74.17|75.06|72.86|76.46|74.26|75.06|72.86|0
1644441900000|2022-02-09 21:25:00|74.88|72.68|74.96|72.76|75.24|73.04|74.78|72.58|0
1644442200000|2022-02-09 21:30:00|75.06|72.86|75.33|73.13|75.42|73.22|75.05|72.85|0
1644442500000|2022-02-09 21:35:00|75.24|73.04|75.51|73.31|75.6|73.4|75.23|73.03|0
1644442800000|2022-02-09 21:40:00|75.6|73.4|75.6|73.4|75.6|73.4|75.32|73.12|0
1644443100000|2022-02-09 21:45:00|75.78|73.58|76.24|74.04|76.39|74.19|75.78|73.58|0
1644443400000|2022-02-09 21:50:00|76.43|74.23|76.14|73.94|76.43|74.23|75.77|73.57|0
1644443700000|2022-02-09 21:55:00|76.24|74.04|76|73.8|76.29|74.09|75.91|73.71|0
1644444000000|2022-02-09 22:00:00|75.99|73.79|76|73.8|76.07|73.87|75.94|73.74|0
1644444300000|2022-02-09 22:05:00|75.98|73.78|76.1|73.9|76.11|73.91|75.98|73.78|0
1644444600000|2022-02-09 22:10:00|75.99|73.79|75.98|73.78|76.06|73.86|75.97|73.77|0
1644444900000|2022-02-09 22:15:00|75.97|73.77|76.11|73.91|76.11|73.91|75.95|73.75|0
1644445200000|2022-02-09 22:20:00|76.12|73.92|76.12|73.92|76.16|73.96|76.12|73.92|0
1644445500000|2022-02-09 22:25:00|76.11|73.91|76.18|73.98|76.23|74.03|76.09|73.89|0
1644445800000|2022-02-09 22:30:00|76.17|73.97|76.12|73.92|76.17|73.97|76.12|73.92|0
1644446100000|2022-02-09 22:35:00|76.11|73.91|76.09|73.89|76.11|73.91|76.06|73.86|0
1644446400000|2022-02-09 22:40:00|76.08|73.88|76|73.8|76.09|73.89|76|73.8|0
1644446700000|2022-02-09 22:45:00|76.03|73.83|76.03|73.83|76.04|73.84|76.01|73.81|0
1644447000000|2022-02-09 22:50:00|76.02|73.82|75.97|73.77|76.04|73.84|75.95|73.75|0
1644447300000|2022-02-09 22:55:00|75.96|73.76|75.78|73.58|76|73.8|75.78|73.58|0
1644447600000|2022-02-09 23:00:00|75.29|73.09|75.84|73.64|76.36|74.16|75.29|73.09|0
1644447900000|2022-02-09 23:05:00|75.89|73.69|75.98|73.78|76.12|73.92|75.7|73.5|0
1644448200000|2022-02-09 23:10:00|75.84|73.64|76.06|73.86|76.11|73.91|75.69|73.49|0
1644448500000|2022-02-09 23:15:00|76.11|73.91|76.58|74.38|76.81|74.61|75.78|73.58|0
1644448800000|2022-02-09 23:20:00|76.62|74.42|76.52|74.32|77|74.8|76.52|74.32|0
1644449100000|2022-02-09 23:25:00|76.43|74.23|76.52|74.32|76.52|74.32|76.05|73.85|0
1644449400000|2022-02-09 23:30:00|76.42|74.22|77.08|74.88|77.27|75.07|76.42|74.22|0
1644449700000|2022-02-09 23:35:00|77.17|74.97|76.6|74.4|77.22|75.02|76.41|74.21|0
1644450000000|2022-02-09 23:40:00|76.41|74.21|77.54|75.34|77.59|75.39|76.41|74.21|0
1644450300000|2022-02-09 23:45:00|77.63|75.43|77.02|74.82|77.63|75.43|77.02|74.82|0
1644450600000|2022-02-09 23:50:00|77.06|74.86|77.43|75.23|77.81|75.61|77.06|74.86|0
1644450900000|2022-02-09 23:55:00|77.53|75.33|76.77|74.57|77.62|75.42|76.67|74.47|0
1644451200000|2022-02-10 00:00:00|76.67|74.47|76.81|74.61|77.43|75.23|76.48|74.28|0
1644451500000|2022-02-10 00:05:00|76.76|74.56|77.42|75.22|77.8|75.6|76.39|74.19|0
1644451800000|2022-02-10 00:10:00|77.23|75.03|77.98|75.78|78.08|75.88|77.13|74.93|0
1644452100000|2022-02-10 00:15:00|78.08|75.88|78.55|76.35|78.55|76.35|77.89|75.69|0
1644452400000|2022-02-10 00:20:00|78.5|76.3|77.64|75.44|78.55|76.35|77.64|75.44|0
1644452700000|2022-02-10 00:25:00|77.69|75.49|77.59|75.39|77.88|75.68|77.59|75.39|0
1644453000000|2022-02-10 00:30:00|77.54|75.34|77.87|75.67|77.96|75.76|77.21|75.01|0
1644453300000|2022-02-10 00:35:00|77.92|75.72|77.96|75.76|78.06|75.86|77.39|75.19|0
1644453600000|2022-02-10 00:40:00|77.86|75.66|78.05|75.85|78.14|75.94|77.67|75.47|0
1644453900000|2022-02-10 00:45:00|78.14|75.94|78.62|76.42|78.9|76.7|77.95|75.75|0
1644454200000|2022-02-10 00:50:00|78.71|76.51|79.28|77.08|79.28|77.08|78.61|76.41|0
1644454500000|2022-02-10 00:55:00|79.33|77.13|79.47|77.27|79.47|77.27|78.8|76.6|0
1644454800000|2022-02-10 01:00:00|79.42|77.22|79.66|77.46|80.05|77.85|79.28|77.08|0
1644455100000|2022-02-10 01:05:00|79.71|77.51|79.56|77.36|79.85|77.65|79.37|77.17|0
1644455400000|2022-02-10 01:10:00|79.61|77.41|79.75|77.55|80.23|78.03|79.46|77.26|0
1644455700000|2022-02-10 01:15:00|79.84|77.64|80.57|78.37|80.62|78.42|79.65|77.45|0
1644456000000|2022-02-10 01:20:00|80.61|78.41|80.08|77.88|80.61|78.41|79.83|77.63|0
1644456300000|2022-02-10 01:25:00|80.12|77.92|79.79|77.59|80.22|78.02|79.3|77.1|0
1644456600000|2022-02-10 01:30:00|79.89|77.69|80.66|78.46|81.36|79.16|79.89|77.69|0
1644456900000|2022-02-10 01:35:00|80.62|78.42|80.61|78.41|80.96|78.76|80.37|78.17|0
1644457200000|2022-02-10 01:40:00|80.51|78.31|80.36|78.16|80.51|78.31|80.07|77.87|0
1644457500000|2022-02-10 01:45:00|80.16|77.96|79.82|77.62|80.46|78.26|79.82|77.62|0
1644457800000|2022-02-10 01:50:00|79.77|77.57|80.35|78.15|80.35|78.15|79.57|77.37|0
1644458100000|2022-02-10 01:55:00|80.4|78.2|80.15|77.95|80.64|78.44|80.15|77.95|0
1644458400000|2022-02-10 02:00:00|80.25|78.05|80.83|78.63|80.93|78.73|80.05|77.85|0
1644458700000|2022-02-10 02:05:00|80.78|78.58|80.83|78.63|80.83|78.63|80.34|78.14|0
1644459000000|2022-02-10 02:10:00|80.73|78.53|80.62|78.42|80.92|78.72|80.33|78.13|0
1644459300000|2022-02-10 02:15:00|80.72|78.52|80.72|78.52|80.82|78.62|80.33|78.13|0
1644459600000|2022-02-10 02:20:00|80.82|78.62|80.91|78.71|80.91|78.71|80.71|78.51|0
1644459900000|2022-02-10 02:25:00|81.5|79.3|81|78.8|81.5|79.3|80.9|78.7|0
1644460200000|2022-02-10 02:30:00|80.9|78.7|81.1|78.9|81.1|78.9|80.9|78.7|0
1644460500000|2022-02-10 02:35:00|81|78.8|80.11|77.91|81|78.8|80.01|77.81|0
1644460800000|2022-02-10 02:40:00|80.21|78.01|80.4|78.2|80.45|78.25|80.11|77.91|0
1644461100000|2022-02-10 02:45:00|80.3|78.1|80.29|78.09|80.35|78.15|80|77.8|0
1644461400000|2022-02-10 02:50:00|80.2|78|80.58|78.38|80.68|78.48|80.2|78|0
1644461700000|2022-02-10 02:55:00|80.68|78.48|80.68|78.48|80.78|78.58|80.48|78.28|0
1644462000000|2022-02-10 03:00:00|80.78|78.58|80.87|78.67|81.17|78.97|80.58|78.38|0
1644462300000|2022-02-10 03:05:00|80.77|78.57|81.26|79.06|81.26|79.06|80.67|78.47|0
1644462600000|2022-02-10 03:10:00|81.16|78.96|80.86|78.66|81.26|79.06|80.86|78.66|0
1644462900000|2022-02-10 03:15:00|80.76|78.56|80.56|78.36|80.86|78.66|80.46|78.26|0
1644463200000|2022-02-10 03:20:00|80.61|78.41|80.26|78.06|80.65|78.45|80.26|78.06|0
1644463500000|2022-02-10 03:25:00|80.31|78.11|80.16|77.96|80.45|78.25|80.16|77.96|0
1644463800000|2022-02-10 03:30:00|80.06|77.86|79.76|77.56|80.45|78.25|79.66|77.46|0
1644464100000|2022-02-10 03:35:00|79.66|77.46|79.56|77.36|79.86|77.66|79.56|77.36|0
1644464400000|2022-02-10 03:40:00|79.61|77.41|79.94|77.74|79.95|77.75|79.56|77.36|0
1644464700000|2022-02-10 03:45:00|79.9|77.7|79.74|77.54|79.94|77.74|79.65|77.45|0
1644465000000|2022-02-10 03:50:00|79.79|77.59|79.99|77.79|80.28|78.08|79.74|77.54|0
1644465300000|2022-02-10 03:55:00|79.93|77.73|79.73|77.53|79.93|77.73|79.54|77.34|0
1644465600000|2022-02-10 04:00:00|79.78|77.58|79.83|77.63|79.93|77.73|79.54|77.34|0
1644465900000|2022-02-10 04:05:00|79.92|77.72|79.82|77.62|80.02|77.82|79.82|77.62|0
1644466200000|2022-02-10 04:10:00|79.87|77.67|79.82|77.62|79.87|77.67|79.53|77.33|0
1644466500000|2022-02-10 04:15:00|79.77|77.57|79.32|77.12|79.82|77.62|79.28|77.08|0
1644466800000|2022-02-10 04:20:00|79.28|77.08|79.22|77.02|79.52|77.32|79.13|76.93|0
1644467100000|2022-02-10 04:25:00|79.12|76.92|78.93|76.73|79.22|77.02|78.93|76.73|0
1644467400000|2022-02-10 04:30:00|78.98|76.78|78.92|76.72|79.12|76.92|78.92|76.72|0
1644467700000|2022-02-10 04:35:00|79.02|76.82|79.01|76.81|79.21|77.01|78.92|76.72|0
1644468000000|2022-02-10 04:40:00|78.97|76.77|79.01|76.81|79.2|77|78.97|76.77|0
1644468300000|2022-02-10 04:45:00|79.1|76.9|79.49|77.29|79.49|77.29|79.1|76.9|0
1644468600000|2022-02-10 04:50:00|79.39|77.19|79.19|76.99|79.39|77.19|79.19|76.99|0
1644468900000|2022-02-10 04:55:00|79.09|76.89|79.19|76.99|79.19|76.99|78.9|76.7|0
1644469200000|2022-02-10 05:00:00|79.28|77.08|80.09|77.89|80.19|77.99|78.89|76.69|0
1644469500000|2022-02-10 05:05:00|80.14|77.94|80.28|78.08|80.29|78.09|80.09|77.89|0
1644469800000|2022-02-10 05:10:00|80.19|77.99|80.08|77.88|80.19|77.99|79.99|77.79|0
1644470100000|2022-02-10 05:15:00|80.18|77.98|80.08|77.88|80.28|78.08|80.08|77.88|0
1644470400000|2022-02-10 05:20:00|80.03|77.83|80.07|77.87|80.22|78.02|79.98|77.78|0
1644470700000|2022-02-10 05:25:00|80.17|77.97|80.36|78.16|80.46|78.26|80.07|77.87|0
1644471000000|2022-02-10 05:30:00|80.26|78.06|80.55|78.35|80.55|78.35|80.07|77.87|0
1644471300000|2022-02-10 05:35:00|80.5|78.3|80.74|78.54|80.74|78.54|80.45|78.25|0
1644471600000|2022-02-10 05:40:00|80.84|78.64|80.64|78.44|81.18|78.98|80.54|78.34|0
1644471900000|2022-02-10 05:45:00|80.73|78.53|80.49|78.29|80.73|78.53|80.44|78.24|0
1644472200000|2022-02-10 05:50:00|80.44|78.24|80.82|78.62|80.82|78.62|80.43|78.23|0
1644472500000|2022-02-10 05:55:00|80.72|78.52|79.17|76.97|80.72|78.52|79.17|76.97|0
1644472800000|2022-02-10 06:00:00|78.88|76.68|78.39|76.19|79.17|76.97|78.39|76.19|0
1644473100000|2022-02-10 06:05:00|78.35|76.15|79.21|77.01|79.21|77.01|78.3|76.1|0
1644473400000|2022-02-10 06:10:00|79.16|76.96|78.19|75.99|79.25|77.05|78.19|75.99|0
1644473700000|2022-02-10 06:15:00|78.24|76.04|78.47|76.27|78.57|76.37|78.19|75.99|0
1644474000000|2022-02-10 06:20:00|78.52|76.32|77.8|75.6|78.57|76.37|77.8|75.6|0
1644474300000|2022-02-10 06:25:00|77.7|75.5|78.13|75.93|78.18|75.98|77.7|75.5|0
1644474600000|2022-02-10 06:30:00|78.08|75.88|77.98|75.78|78.17|75.97|77.79|75.59|0
1644474900000|2022-02-10 06:35:00|77.93|75.73|78.14|75.94|78.43|76.23|77.79|75.59|0
1644475200000|2022-02-10 06:40:00|78.1|75.9|78.04|75.84|78.43|76.23|77.85|75.65|0
1644475500000|2022-02-10 06:45:00|78.14|75.94|78.42|76.22|78.52|76.32|78.09|75.89|0
1644475800000|2022-02-10 06:50:00|78.47|76.27|78.99|76.79|78.99|76.79|78.32|76.12|0
1644476100000|2022-02-10 06:55:00|79.08|76.88|78.7|76.5|79.18|76.98|78.6|76.4|0
1644476400000|2022-02-10 07:00:00|78.89|76.69|79.55|77.35|79.85|77.65|78.89|76.69|0
1644476700000|2022-02-10 07:05:00|79.51|77.31|79.6|77.4|80.04|77.84|79.51|77.31|0
1644477000000|2022-02-10 07:10:00|79.55|77.35|79.4|77.2|79.7|77.5|79.16|76.96|0
1644477300000|2022-02-10 07:15:00|79.35|77.15|79.64|77.44|79.73|77.53|79.16|76.96|0
1644477600000|2022-02-10 07:20:00|79.54|77.34|79.3|77.1|79.68|77.48|79.3|77.1|0
1644477900000|2022-02-10 07:25:00|79.34|77.14|79.24|77.04|79.53|77.33|79.15|76.95|0
1644478200000|2022-02-10 07:30:00|79.14|76.94|78.95|76.75|79.62|77.42|78.76|76.56|0
1644478500000|2022-02-10 07:35:00|79.04|76.84|79.28|77.08|79.48|77.28|78.95|76.75|0
1644478800000|2022-02-10 07:40:00|79.23|77.03|79.13|76.93|79.57|77.37|79.13|76.93|0
1644479100000|2022-02-10 07:45:00|78.94|76.74|78.74|76.54|79.13|76.93|78.55|76.35|0
1644479400000|2022-02-10 07:50:00|78.79|76.59|78.35|76.15|78.84|76.64|78.07|75.87|0
1644479700000|2022-02-10 07:55:00|78.26|76.06|77.68|75.48|78.54|76.34|77.59|75.39|0
1644480000000|2022-02-10 08:00:00|77.64|75.44|77.87|75.67|78.25|76.05|76.64|74.44|0
1644480300000|2022-02-10 08:05:00|77.57|75.77|78.14|76.34|78.24|76.44|77.48|75.68|0
1644480600000|2022-02-10 08:10:00|77.95|76.15|76.52|74.72|78.09|76.29|76.34|74.54|0
1644480900000|2022-02-10 08:15:00|76.57|74.77|78.6|76.8|78.7|76.9|76.52|74.72|0
1644481200000|2022-02-10 08:20:00|78.65|76.85|78.31|76.51|79.86|78.06|77.93|76.13|0
1644481500000|2022-02-10 08:25:00|78.36|76.56|79.56|77.76|79.95|78.15|78.22|76.42|0
1644481800000|2022-02-10 08:30:00|79.61|77.81|79.89|78.09|79.94|78.14|78.88|77.08|0
1644482100000|2022-02-10 08:35:00|79.75|77.95|79.45|77.65|80.04|78.24|78.97|77.17|0
1644482400000|2022-02-10 08:40:00|79.5|77.7|81|79.2|81.59|79.79|79.16|77.36|0
1644482700000|2022-02-10 08:45:00|81.2|79.4|80.7|78.9|81.59|79.79|80.31|78.51|0
1644483000000|2022-02-10 08:50:00|80.8|79|80.99|79.19|81.19|79.39|80.51|78.71|0
1644483300000|2022-02-10 08:55:00|80.89|79.09|81.58|79.78|81.77|79.97|80.6|78.8|0
1644483600000|2022-02-10 09:00:00|81.63|79.83|81.37|79.57|82.48|80.68|80.37|78.57|0
1644483900000|2022-02-10 09:05:00|81.33|79.53|81.6|79.8|81.65|79.85|80.92|79.12|0
1644484200000|2022-02-10 09:10:00|81.5|79.7|81.1|79.3|81.75|79.95|80.72|78.92|0
1644484500000|2022-02-10 09:15:00|81.2|79.4|81.49|79.69|81.69|79.89|81|79.2|0
1644484800000|2022-02-10 09:20:00|81.39|79.59|81.78|79.98|81.98|80.18|81.2|79.4|0
1644485100000|2022-02-10 09:25:00|81.88|80.08|80.7|78.9|81.88|80.08|80.7|78.9|0
1644485400000|2022-02-10 09:30:00|80.6|78.8|80.79|78.99|80.89|79.09|80.36|78.56|0
1644485700000|2022-02-10 09:35:00|80.69|78.89|81.27|79.47|81.27|79.47|80.01|78.21|0
1644486000000|2022-02-10 09:40:00|81.37|79.57|81.07|79.27|81.47|79.67|80.98|79.18|0
1644486300000|2022-02-10 09:45:00|80.98|79.18|81.66|79.86|82.05|80.25|80.98|79.18|0
1644486600000|2022-02-10 09:50:00|81.75|79.95|81.16|79.36|81.75|79.95|80.87|79.07|0
1644486900000|2022-02-10 09:55:00|81.06|79.26|81.16|79.36|81.26|79.46|80.47|78.67|0
1644487200000|2022-02-10 10:00:00|81.11|79.31|81.74|79.94|82.13|80.33|80.76|78.96|0
1644487500000|2022-02-10 10:05:00|81.64|79.84|81.54|79.74|82.43|80.63|81.54|79.74|0
1644487800000|2022-02-10 10:10:00|81.44|79.64|81.14|79.34|81.73|79.93|81|79.2|0
1644488100000|2022-02-10 10:15:00|81.09|79.29|80.94|79.14|81.14|79.34|80.65|78.85|0
1644488400000|2022-02-10 10:20:00|80.99|79.19|81.47|79.67|81.52|79.72|80.94|79.14|0
1644488700000|2022-02-10 10:25:00|81.52|79.72|81.03|79.23|81.62|79.82|80.93|79.13|0
1644489000000|2022-02-10 10:30:00|80.98|79.18|81.12|79.32|81.12|79.32|80.53|78.73|0
1644489300000|2022-02-10 10:35:00|81.02|79.22|80.04|78.24|81.02|79.22|80.04|78.24|0
1644489600000|2022-02-10 10:40:00|80.14|78.34|80.14|78.34|80.53|78.73|79.94|78.14|0
1644489900000|2022-02-10 10:45:00|80.04|78.24|79.74|77.94|80.33|78.53|79.74|77.94|0
1644490200000|2022-02-10 10:50:00|79.55|77.75|79.6|77.8|79.6|77.8|79.31|77.51|0
1644490500000|2022-02-10 10:55:00|79.55|77.75|79.35|77.55|79.93|78.13|79.35|77.55|0
1644490800000|2022-02-10 11:00:00|79.25|77.45|79.25|77.45|79.44|77.64|78.91|77.11|0
1644491100000|2022-02-10 11:05:00|79.44|77.64|79.82|78.02|80.21|78.41|79.2|77.4|0
1644491400000|2022-02-10 11:10:00|79.77|77.97|79.24|77.44|79.77|77.97|79|77.2|0
1644491700000|2022-02-10 11:15:00|79.33|77.53|79.23|77.43|79.43|77.63|78.85|77.05|0
1644492000000|2022-02-10 11:20:00|79.18|77.38|79.13|77.33|79.23|77.43|78.84|77.04|0
1644492300000|2022-02-10 11:25:00|79.03|77.23|79.22|77.42|79.32|77.52|78.84|77.04|0
1644492600000|2022-02-10 11:30:00|79.27|77.47|79.31|77.51|79.6|77.8|79.17|77.37|0
1644492900000|2022-02-10 11:35:00|79.27|77.47|79.4|77.6|79.6|77.8|78.83|77.03|0
1644493200000|2022-02-10 11:40:00|79.45|77.65|79.78|77.98|79.88|78.08|79.31|77.51|0
1644493500000|2022-02-10 11:45:00|79.88|78.08|79.97|78.17|80.46|78.66|79.59|77.79|0
1644493800000|2022-02-10 11:50:00|79.87|78.07|80.16|78.36|80.75|78.95|79.87|78.07|0
1644494100000|2022-02-10 11:55:00|80.21|78.41|80.16|78.36|80.65|78.85|80.06|78.26|0
1644494400000|2022-02-10 12:00:00|80.25|78.45|79.47|77.67|80.25|78.45|79.33|77.53|0
1644494700000|2022-02-10 12:05:00|79.43|77.63|78.6|76.8|79.43|77.63|78.6|76.8|0
1644495000000|2022-02-10 12:10:00|78.7|76.9|78.12|76.32|78.79|76.99|77.93|76.13|0
1644495300000|2022-02-10 12:15:00|78.03|76.23|78.21|76.41|78.31|76.51|77.64|75.84|0
1644495600000|2022-02-10 12:20:00|77.64|75.84|77.64|75.84|77.83|76.03|77.45|75.65|0
1644495900000|2022-02-10 12:25:00|77.73|75.93|78.2|76.4|78.35|76.55|77.68|75.88|0
1644496200000|2022-02-10 12:30:00|78.11|76.31|78.2|76.4|78.58|76.78|78.01|76.21|0
1644496500000|2022-02-10 12:35:00|78.29|76.49|78.19|76.39|78.48|76.68|77.91|76.11|0
1644496800000|2022-02-10 12:40:00|78.29|76.49|78.47|76.67|78.57|76.77|78.19|76.39|0
1644497100000|2022-02-10 12:45:00|78.57|76.77|78.51|76.71|79.06|77.26|78.18|76.38|0
1644497400000|2022-02-10 12:50:00|78.46|76.66|78.22|76.42|78.51|76.71|77.84|76.04|0
1644497700000|2022-02-10 12:55:00|78.12|76.32|78.12|76.32|78.6|76.8|77.65|75.85|0
1644498000000|2022-02-10 13:00:00|77.83|76.03|77.07|75.27|78.31|76.51|77.07|75.27|0
1644498300000|2022-02-10 13:05:00|77.17|75.37|75.38|73.58|77.17|75.37|75.38|73.58|0
1644498600000|2022-02-10 13:10:00|75.48|73.68|76.87|75.07|76.97|75.17|75.48|73.68|0
1644498900000|2022-02-10 13:15:00|76.97|75.17|77.24|75.44|77.25|75.45|76.59|74.79|0
1644499200000|2022-02-10 13:20:00|77.34|75.54|77.81|76.01|78.38|76.58|77.15|75.35|0
1644499500000|2022-02-10 13:25:00|77.71|75.91|77.8|76|78.43|76.63|77.61|75.81|0
1644499800000|2022-02-10 13:30:00|77.71|75.91|91.72|89.92|94.42|92.62|77.71|75.91|0
1644500100000|2022-02-10 13:35:00|92.15|90.35|85.67|83.87|94.53|92.73|85.25|83.45|0
1644500400000|2022-02-10 13:40:00|84.94|83.14|92.8|91|93.45|91.65|84.84|83.04|0
1644500700000|2022-02-10 13:45:00|93.23|91.43|95.52|93.72|95.74|93.94|92.05|90.25|0
1644501000000|2022-02-10 13:50:00|95.41|93.61|94.64|92.84|96.02|94.22|93.33|91.53|0
1644501300000|2022-02-10 13:55:00|94.85|93.05|94.52|92.72|94.85|93.05|92.79|90.99|0
1644501600000|2022-02-10 14:00:00|94.74|92.94|101.35|99.55|101.81|100.01|94.63|92.83|0
1644501900000|2022-02-10 14:05:00|100.89|99.09|99.82|98.02|101.23|99.43|96.57|94.77|0
1644502200000|2022-02-10 14:10:00|99.7|97.9|102.39|100.59|103.73|101.93|99.7|97.9|0
1644502500000|2022-02-10 14:15:00|102.21|100.41|100.48|98.68|102.21|100.41|100.02|98.22|0
1644502800000|2022-02-10 14:20:00|100.59|98.79|100.82|99.02|102.09|100.29|100.13|98.33|0
1644503100000|2022-02-10 14:25:00|100.93|99.13|101.5|99.7|102.43|100.63|99.56|97.76|0
1644503400000|2022-02-10 14:30:00|101.39|99.59|97.17|95.37|101.5|99.7|95.94|94.14|0
1644503700000|2022-02-10 14:35:00|97.06|95.26|93.51|91.71|97.62|95.82|92.75|90.95|0
1644504000000|2022-02-10 14:40:00|93.19|91.39|91.36|89.56|93.19|91.39|89.88|88.08|0
1644504300000|2022-02-10 14:45:00|90.83|89.03|91.35|89.55|92.75|90.95|89.98|88.18|0
1644504600000|2022-02-10 14:50:00|91.14|89.34|85.3|83.5|91.57|89.77|84.19|82.39|0
1644504900000|2022-02-10 14:55:00|85.2|83.4|85.3|83.5|85.92|84.12|83.68|81.88|0
1644505200000|2022-02-10 15:00:00|84.99|83.19|80.46|78.66|85.71|83.91|80.46|78.66|0
1644505500000|2022-02-10 15:05:00|80.95|79.15|78.38|76.58|81.14|79.34|78|76.2|0
1644505800000|2022-02-10 15:10:00|78.09|76.29|80.42|78.62|80.82|79.02|77.52|75.72|0
1644506100000|2022-02-10 15:15:00|80.52|78.72|82.75|80.95|83.86|82.06|80.22|78.42|0
1644506400000|2022-02-10 15:20:00|82.65|80.85|82.65|80.85|84.16|82.36|81.46|79.66|0
1644506700000|2022-02-10 15:25:00|83.05|81.25|81.03|79.23|83.45|81.65|80.63|78.83|0
1644507000000|2022-02-10 15:30:00|80.63|78.83|80.98|79.18|82.08|80.28|79.42|77.62|0
1644507300000|2022-02-10 15:35:00|80.69|78.89|76.06|74.26|81.48|79.68|76.06|74.26|0
1644507600000|2022-02-10 15:40:00|75.97|74.17|76.22|74.42|77.39|75.59|75.01|73.21|0
1644507900000|2022-02-10 15:45:00|76.41|74.61|76.67|74.87|79.09|77.29|76.41|74.61|0
1644508200000|2022-02-10 15:50:00|76.86|75.06|82.88|81.08|83.48|81.68|76.76|74.96|0
1644508500000|2022-02-10 15:55:00|82.98|81.18|83.88|82.08|85.4|83.6|82.68|80.88|0
1644508800000|2022-02-10 16:00:00|83.98|82.18|83.72|81.92|86.42|84.62|81.58|79.78|0
1644509100000|2022-02-10 16:05:00|84.02|82.22|82.92|81.12|84.83|83.03|81.93|80.13|0
1644509400000|2022-02-10 16:10:00|82.82|81.02|85.99|84.19|86.1|84.3|82.82|81.02|0
1644509700000|2022-02-10 16:15:00|85.89|84.09|86.14|84.34|87.02|85.22|83.66|81.86|0
1644510000000|2022-02-10 16:20:00|85.99|84.19|86.29|84.49|88.77|86.97|85.17|83.37|0
1644510300000|2022-02-10 16:25:00|86.6|84.8|86.39|84.59|87.78|85.98|85.48|83.68|0
1644510600000|2022-02-10 16:30:00|86.59|84.79|90.35|88.55|90.46|88.66|86.59|84.79|0
1644510900000|2022-02-10 16:35:00|90.46|88.66|89.51|87.71|90.46|88.66|88.79|86.99|0
1644511200000|2022-02-10 16:40:00|89.62|87.82|86.11|84.31|89.72|87.92|86.11|84.31|0
1644511500000|2022-02-10 16:45:00|86.31|84.51|82.84|81.04|86.72|84.92|82.34|80.54|0
1644511800000|2022-02-10 16:50:00|82.83|81.03|83.23|81.43|83.63|81.83|82.14|80.34|0
1644512100000|2022-02-10 16:55:00|83.33|81.53|81.84|80.04|83.33|81.53|81.45|79.65|0
1644512400000|2022-02-10 17:00:00|81.64|79.84|83.26|81.46|83.77|81.97|81.64|79.84|0
1644512700000|2022-02-10 17:05:00|83.06|81.26|82.86|81.06|83.97|82.17|81.77|79.97|0
1644513000000|2022-02-10 17:10:00|82.96|81.16|82.26|80.46|82.96|81.16|81.76|79.96|0
1644513300000|2022-02-10 17:15:00|82.36|80.56|81.56|79.76|83.75|81.95|80.97|79.17|0
1644513600000|2022-02-10 17:20:00|81.76|79.96|81.26|79.46|81.86|80.06|80.38|78.58|0
1644513900000|2022-02-10 17:25:00|81.36|79.56|81.45|79.65|81.75|79.95|80.87|79.07|0
1644514200000|2022-02-10 17:30:00|81.35|79.55|83.83|82.03|84.14|82.34|79.98|78.18|0
1644514500000|2022-02-10 17:35:00|83.33|81.53|81.74|79.94|83.43|81.63|81.54|79.74|0
1644514800000|2022-02-10 17:40:00|81.83|80.03|82.33|80.53|82.92|81.12|81.24|79.44|0
1644515100000|2022-02-10 17:45:00|82.13|80.33|91.72|89.92|94.21|92.41|81.93|80.13|0
1644515400000|2022-02-10 17:50:00|91.83|90.03|93.34|91.54|95.52|93.72|89.6|87.8|0
1644515700000|2022-02-10 17:55:00|93.45|91.65|94.12|92.32|95.43|93.63|91.73|89.93|0
1644516000000|2022-02-10 18:00:00|94.66|92.86|90.95|89.15|94.72|92.92|90.69|88.89|0
1644516300000|2022-02-10 18:05:00|91.8|90|91.48|89.68|92.76|90.96|89.79|87.99|0
1644516600000|2022-02-10 18:10:00|90.95|89.15|92.43|90.63|93.29|91.49|90.42|88.62|0
1644516900000|2022-02-10 18:15:00|92.97|91.17|99.47|97.67|99.58|97.78|92.86|91.06|0
1644517200000|2022-02-10 18:20:00|99.36|97.56|99.45|97.65|101.92|100.12|96.84|95.04|0
1644517500000|2022-02-10 18:25:00|99.56|97.76|104.2|102.4|104.2|102.4|99|97.2|0
1644517800000|2022-02-10 18:30:00|104.31|102.51|107.86|106.06|107.87|106.07|102.6|100.8|0
1644518100000|2022-02-10 18:35:00|107.97|106.17|108.51|106.71|113.48|111.68|107.97|106.17|0
1644518400000|2022-02-10 18:40:00|108.63|106.83|106.77|104.97|109.09|107.29|106.6|104.8|0
1644518700000|2022-02-10 18:45:00|107.17|105.37|107.8|106|108.79|106.99|105.68|103.88|0
1644519000000|2022-02-10 18:50:00|107.28|105.48|108.2|106.4|109.02|107.22|106.59|104.79|0
1644519300000|2022-02-10 18:55:00|108.32|106.52|105.55|103.75|109.6|107.8|105.27|103.47|0
1644519600000|2022-02-10 19:00:00|104.76|102.96|109.12|107.32|109.12|107.32|103.96|102.16|0
1644519900000|2022-02-10 19:05:00|109|107.2|109.35|107.55|111.59|109.79|108.42|106.62|0
1644520200000|2022-02-10 19:10:00|108.76|106.96|111.81|110.01|112.53|110.73|108.65|106.85|0
1644520500000|2022-02-10 19:15:00|111.99|110.19|116.76|114.96|116.88|115.08|111.93|110.13|0
1644520800000|2022-02-10 19:20:00|116.51|114.71|112.33|110.53|117|115.2|112.33|110.53|0
1644521100000|2022-02-10 19:25:00|112.81|111.01|110.43|108.63|112.93|111.13|108.91|107.11|0
1644521400000|2022-02-10 19:30:00|110.61|108.81|110.08|108.28|111.44|109.64|108.56|106.76|0
1644521700000|2022-02-10 19:35:00|109.61|107.81|109.37|107.57|111.25|109.45|106.59|104.79|0
1644522000000|2022-02-10 19:40:00|109.19|107.39|109.95|108.15|110.3|108.5|106.13|104.33|0
1644522300000|2022-02-10 19:45:00|109.6|107.8|112.31|110.51|112.31|110.51|107.04|105.24|0
1644522600000|2022-02-10 19:50:00|111.59|109.79|115.13|113.33|115.91|114.11|111|109.2|0
1644522900000|2022-02-10 19:55:00|115.3|113.5|115.3|113.5|116.52|114.72|113.25|111.45|0
1644523200000|2022-02-10 20:00:00|115.18|113.38|114.45|112.65|118.11|116.31|113.6|111.8|0
1644523500000|2022-02-10 20:05:00|114.09|112.29|111.45|109.65|115.05|113.25|111.1|109.3|0
1644523800000|2022-02-10 20:10:00|111.33|109.53|111.21|109.41|112.4|110.6|109.33|107.53|0
1644524100000|2022-02-10 20:15:00|111.8|110|113.59|111.79|114.07|112.27|108.74|106.94|0
1644524400000|2022-02-10 20:20:00|113.47|111.67|112.98|111.18|116.25|114.45|111.8|110|0
1644524700000|2022-02-10 20:25:00|113.1|111.3|116.03|114.23|116.03|114.23|112.74|110.94|0
1644525000000|2022-02-10 20:30:00|116.39|114.59|121.67|119.87|121.8|120|116.39|114.59|0
1644525300000|2022-02-10 20:35:00|121.55|119.75|121.57|119.77|124.06|122.26|119.97|118.17|0
1644525600000|2022-02-10 20:40:00|121.2|119.4|124.55|122.75|125.82|124.02|120.33|118.53|0
1644525900000|2022-02-10 20:45:00|124.93|123.13|127.59|125.79|130.04|128.24|124.55|122.75|0
1644526200000|2022-02-10 20:50:00|127.98|126.18|124.8|123|130.29|128.49|121.99|120.19|0
1644526500000|2022-02-10 20:55:00|124.29|122.49|119.23|117.43|124.42|122.62|117.03|115.23|0
1644526800000|2022-02-10 21:00:00|118.55|116.75|120.02|118.22|121.02|119.22|118.18|116.38|0
1644527100000|2022-02-10 21:05:00|119.78|117.98|118.03|116.23|119.78|117.98|117.91|116.11|0
1644527400000|2022-02-10 21:10:00|118.28|116.48|119.76|117.96|121.01|119.21|118.16|116.36|0
1644527700000|2022-02-10 21:15:00|119.96|117.76|122.02|119.82|122.33|120.13|119.96|117.76|0
1644528000000|2022-02-10 21:20:00|122.08|119.88|123.34|121.14|123.85|121.65|122.08|119.88|0
1644528300000|2022-02-10 21:25:00|123.59|121.39|121.51|119.31|123.72|121.52|121.32|119.12|0
1644528600000|2022-02-10 21:30:00|121.19|118.99|121.31|119.11|121.94|119.74|120.19|117.99|0
1644528900000|2022-02-10 21:35:00|121.19|118.99|120.81|118.61|121.56|119.36|120.25|118.05|0
1644529200000|2022-02-10 21:40:00|120.68|118.48|121.93|119.73|122.05|119.85|120.43|118.23|0
1644529500000|2022-02-10 21:45:00|121.68|119.48|120.54|118.34|122.43|120.23|120.42|118.22|0
1644529800000|2022-02-10 21:50:00|120.48|118.28|119.67|117.47|121.04|118.84|119.54|117.34|0
1644530100000|2022-02-10 21:55:00|119.54|117.34|118.73|116.53|119.79|117.59|118.55|116.35|0
1644530400000|2022-02-10 22:00:00|118.77|116.57|118.92|116.72|119.45|117.25|118.68|116.48|0
1644530700000|2022-02-10 22:05:00|118.88|116.68|118.95|116.75|118.98|116.78|118.88|116.68|0
1644531000000|2022-02-10 22:10:00|118.94|116.74|119.03|116.83|119.07|116.87|118.94|116.74|0
1644531300000|2022-02-10 22:15:00|119.01|116.81|119.28|117.08|119.3|117.1|118.97|116.77|0
1644531600000|2022-02-10 22:20:00|119.19|116.99|119.29|117.09|119.33|117.13|119.18|116.98|0
1644531900000|2022-02-10 22:25:00|119.26|117.06|119.29|117.09|119.38|117.18|119.25|117.05|0
1644532200000|2022-02-10 22:30:00|119.28|117.08|119.35|117.15|119.63|117.43|119.23|117.03|0
1644532500000|2022-02-10 22:35:00|119.33|117.13|119.09|116.89|119.33|117.13|118.97|116.77|0
1644532800000|2022-02-10 22:40:00|119.01|116.81|119.15|116.95|119.21|117.01|119.01|116.81|0
1644533100000|2022-02-10 22:45:00|119.17|116.97|119.13|116.93|119.33|117.13|119.13|116.93|0
1644533400000|2022-02-10 22:50:00|119.11|116.91|119.1|116.9|119.11|116.91|118.98|116.78|0
1644533700000|2022-02-10 22:55:00|119.08|116.88|119.39|117.19|119.39|117.19|118.87|116.67|0
1644534000000|2022-02-10 23:00:00|118.99|116.79|119.71|117.51|120.96|118.76|118.11|115.91|0
1644534300000|2022-02-10 23:05:00|119.59|117.39|120.4|118.2|120.46|118.26|118.47|116.27|0
1644534600000|2022-02-10 23:10:00|120.15|117.95|118.59|116.39|120.21|118.01|118.4|116.2|0
1644534900000|2022-02-10 23:15:00|118.46|116.26|117.35|115.15|118.83|116.63|117.1|114.9|0
1644535200000|2022-02-10 23:20:00|117.23|115.03|118.57|116.37|118.7|116.5|117.23|115.03|0
1644535500000|2022-02-10 23:25:00|118.7|116.5|120.68|118.48|121.06|118.86|118.27|116.07|0
1644535800000|2022-02-10 23:30:00|120.81|118.61|122.18|119.98|122.69|120.49|120.43|118.23|0
1644536100000|2022-02-10 23:35:00|122.12|119.92|121.99|119.79|123.32|121.12|121.62|119.42|0
1644536400000|2022-02-10 23:40:00|122.18|119.98|122.55|120.35|123.44|121.24|121.99|119.79|0
1644536700000|2022-02-10 23:45:00|122.42|120.22|121.79|119.59|122.8|120.6|121.67|119.47|0
1644537000000|2022-02-10 23:50:00|121.85|119.65|122.73|120.53|122.79|120.59|121.41|119.21|0
1644537300000|2022-02-10 23:55:00|122.67|120.47|123.68|121.48|124.31|122.11|122.67|120.47|0
1644537600000|2022-02-11 00:00:00|123.49|121.29|125.4|123.2|125.4|123.2|123.16|120.96|0
1644537900000|2022-02-11 00:05:00|125.46|123.26|123.66|121.46|125.65|123.45|123.66|121.46|0
1644538200000|2022-02-11 00:10:00|123.54|121.34|125|122.8|125.06|122.86|123.54|121.34|0
1644538500000|2022-02-11 00:15:00|124.93|122.73|126.34|124.14|126.73|124.53|124.81|122.61|0
1644538800000|2022-02-11 00:20:00|126.28|124.08|128.8|126.6|129.19|126.99|125.95|123.75|0
1644539100000|2022-02-11 00:25:00|128.41|126.21|128.47|126.27|128.8|126.6|127.89|125.69|0
1644539400000|2022-02-11 00:30:00|128.67|126.47|127.36|125.16|128.67|126.47|127.23|125.03|0
1644539700000|2022-02-11 00:35:00|127.23|125.03|127.35|125.15|127.61|125.41|126.84|124.64|0
1644540000000|2022-02-11 00:40:00|127.48|125.28|128|125.8|128|125.8|126.58|124.38|0
1644540300000|2022-02-11 00:45:00|127.87|125.67|126.57|124.37|128.13|125.93|126.44|124.24|0
1644540600000|2022-02-11 00:50:00|126.44|124.24|127.86|125.66|127.86|125.66|126.31|124.11|0
1644540900000|2022-02-11 00:55:00|127.73|125.53|126.11|123.91|127.99|125.79|126.04|123.84|0
1644541200000|2022-02-11 01:00:00|126.3|124.1|126.49|124.29|127.59|125.39|126.17|123.97|0
1644541500000|2022-02-11 01:05:00|126.62|124.42|128.62|126.42|128.62|126.42|126.62|124.42|0
1644541800000|2022-02-11 01:10:00|128.56|126.36|128.36|126.16|129.67|127.47|128.1|125.9|0
1644542100000|2022-02-11 01:15:00|128.22|126.02|124.99|122.79|128.22|126.02|124.22|122.02|0
1644542400000|2022-02-11 01:20:00|124.86|122.66|125.31|123.11|125.37|123.17|124.22|122.02|0
1644542700000|2022-02-11 01:25:00|125.24|123.04|124.92|122.72|125.3|123.1|122.75|120.55|0
1644543000000|2022-02-11 01:30:00|124.98|122.78|123.57|121.37|125.75|123.55|123.57|121.37|0
1644543300000|2022-02-11 01:35:00|123.44|121.24|123.31|121.11|123.82|121.62|123.06|120.86|0
1644543600000|2022-02-11 01:40:00|123.18|120.98|123.12|120.92|123.18|120.98|122.17|119.97|0
1644543900000|2022-02-11 01:45:00|123.18|120.98|124.32|122.12|124.32|122.12|123.18|120.98|0
1644544200000|2022-02-11 01:50:00|124.38|122.18|123.49|121.29|124.44|122.24|123.04|120.84|0
1644544500000|2022-02-11 01:55:00|123.17|120.97|124.56|122.36|125.07|122.87|123.17|120.97|0
1644544800000|2022-02-11 02:00:00|124.69|122.49|125.52|123.32|125.52|123.32|124.18|121.98|0
1644545100000|2022-02-11 02:05:00|125.58|123.38|125.77|123.57|125.84|123.64|125.13|122.93|0
1644545400000|2022-02-11 02:10:00|125.83|123.63|127.12|124.92|127.9|125.7|125.58|123.38|0
1644545700000|2022-02-11 02:15:00|127.25|125.05|127.76|125.56|127.89|125.69|126.08|123.88|0
1644546000000|2022-02-11 02:20:00|127.89|125.69|128.74|126.54|128.74|126.54|126.98|124.78|0
1644546300000|2022-02-11 02:25:00|128.67|126.47|127.1|124.9|128.67|126.47|126.97|124.77|0
1644546600000|2022-02-11 02:30:00|126.97|124.77|127.62|125.42|128.4|126.2|126.97|124.77|0
1644546900000|2022-02-11 02:35:00|127.75|125.55|127.22|125.02|128.01|125.81|127.03|124.83|0
1644547200000|2022-02-11 02:40:00|127.35|125.15|126.83|124.63|127.74|125.54|126.7|124.5|0
1644547500000|2022-02-11 02:45:00|126.96|124.76|126.37|124.17|127.21|125.01|126.3|124.1|0
1644547800000|2022-02-11 02:50:00|126.43|124.23|127.11|124.91|127.7|125.5|126.43|124.23|0
1644548100000|2022-02-11 02:55:00|127.24|125.04|125.31|123.11|127.63|125.43|124.99|122.79|0
1644548400000|2022-02-11 03:00:00|125.25|123.05|127.23|125.03|127.36|125.16|125.05|122.85|0
1644548700000|2022-02-11 03:05:00|127.17|124.97|128|125.8|128.78|126.58|127.1|124.9|0
1644549000000|2022-02-11 03:10:00|127.87|125.67|128.52|126.32|129.04|126.84|127.87|125.67|0
1644549300000|2022-02-11 03:15:00|128.39|126.19|128.12|125.92|128.51|126.31|127.86|125.66|0
1644549600000|2022-02-11 03:20:00|128.19|125.99|128.12|125.92|128.19|125.99|126.7|124.5|0
1644549900000|2022-02-11 03:25:00|128.05|125.85|127.2|125|128.5|126.3|127.2|125|0
1644550200000|2022-02-11 03:30:00|127.27|125.07|128.56|126.36|128.62|126.42|127.2|125|0
1644550500000|2022-02-11 03:35:00|128.49|126.29|129.53|127.33|130.19|127.99|128.49|126.29|0
1644550800000|2022-02-11 03:40:00|129.47|127.27|129.4|127.2|129.66|127.46|129.27|127.07|0
1644551100000|2022-02-11 03:45:00|129.33|127.13|128.22|126.02|129.66|127.46|127.96|125.76|0
1644551400000|2022-02-11 03:50:00|128.09|125.89|127.56|125.36|128.09|125.89|126.53|124.33|0
1644551700000|2022-02-11 03:55:00|127.43|125.23|126.78|124.58|127.82|125.62|126.78|124.58|0
1644552000000|2022-02-11 04:00:00|126.65|124.45|127.68|125.48|127.81|125.61|126.52|124.32|0
1644552300000|2022-02-11 04:05:00|127.81|125.61|128.33|126.13|128.39|126.19|127.55|125.35|0
1644552600000|2022-02-11 04:10:00|128.32|126.12|128.45|126.25|128.85|126.65|128.19|125.99|0
1644552900000|2022-02-11 04:15:00|128.58|126.38|129.1|126.9|129.36|127.16|128.58|126.38|0
1644553200000|2022-02-11 04:20:00|128.97|126.77|129.48|127.28|129.62|127.42|128.96|126.76|0
1644553500000|2022-02-11 04:25:00|129.42|127.22|129.74|127.54|129.74|127.54|129.09|126.89|0
1644553800000|2022-02-11 04:30:00|129.81|127.61|131.21|129.01|132.13|129.93|129.38|127.18|0
1644554100000|2022-02-11 04:35:00|131.28|129.08|132.92|130.72|132.92|130.72|131.07|128.87|0
1644554400000|2022-02-11 04:40:00|132.99|130.79|134.98|132.78|135.59|133.39|132.52|130.32|0
1644554700000|2022-02-11 04:45:00|134.91|132.71|135.44|133.24|135.72|133.52|134.24|132.04|0
1644555000000|2022-02-11 04:50:00|135.58|133.38|134.77|132.57|135.85|133.65|134.37|132.17|0
1644555300000|2022-02-11 04:55:00|134.97|132.77|134.36|132.16|134.97|132.77|133.83|131.63|0
1644555600000|2022-02-11 05:00:00|134.63|132.43|135.43|133.23|136.37|134.17|134.16|131.96|0
1644555900000|2022-02-11 05:05:00|135.29|133.09|134.08|131.88|135.29|133.09|133.95|131.75|0
1644556200000|2022-02-11 05:10:00|134.15|131.95|134.21|132.01|135.28|133.08|133.81|131.61|0
1644556500000|2022-02-11 05:15:00|134.34|132.14|134.94|132.74|135.28|133.08|134.28|132.08|0
1644556800000|2022-02-11 05:20:00|135.14|132.94|138.21|136.01|138.75|136.55|135.08|132.88|0
1644557100000|2022-02-11 05:25:00|138.27|136.07|138.88|136.68|139.28|137.08|138|135.8|0
1644557400000|2022-02-11 05:30:00|138.94|136.74|140.16|137.96|140.29|138.09|138.2|136|0
1644557700000|2022-02-11 05:35:00|140.29|138.09|139.74|137.54|141.52|139.32|139.74|137.54|0
1644558000000|2022-02-11 05:40:00|139.68|137.48|139.94|137.74|140.56|138.36|138.79|136.59|0
1644558300000|2022-02-11 05:45:00|139.74|137.54|141.5|139.3|141.51|139.31|139.74|137.54|0
1644558600000|2022-02-11 05:50:00|141.37|139.17|141.77|139.57|141.91|139.71|141.36|139.16|0
1644558900000|2022-02-11 05:55:00|141.91|139.71|139.79|137.59|141.91|139.71|139.58|137.38|0
1644559200000|2022-02-11 06:00:00|139.86|137.66|139.65|137.45|140.94|138.74|139.58|137.38|0
1644559500000|2022-02-11 06:05:00|139.58|137.38|137.82|135.62|140.26|138.06|137.82|135.62|0
1644559800000|2022-02-11 06:10:00|138.09|135.89|138.08|135.88|138.56|136.36|137.27|135.07|0
1644560100000|2022-02-11 06:15:00|137.94|135.74|139.43|137.23|140.39|138.19|137.75|135.55|0
1644560400000|2022-02-11 06:20:00|139.16|136.96|139.7|137.5|140.11|137.91|139.16|136.96|0
1644560700000|2022-02-11 06:25:00|139.77|137.57|138.61|136.41|140.18|137.98|138.55|136.35|0
1644561000000|2022-02-11 06:30:00|138.75|136.55|139.96|137.76|139.96|137.76|138.48|136.28|0
1644561300000|2022-02-11 06:35:00|140.03|137.83|140.16|137.96|140.91|138.71|139.69|137.49|0
1644561600000|2022-02-11 06:40:00|140.22|138.02|139.07|136.87|142|139.8|139|136.8|0
1644561900000|2022-02-11 06:45:00|139.14|136.94|138.53|136.33|139.27|137.07|138.05|135.85|0
1644562200000|2022-02-11 06:50:00|138.59|136.39|137.24|135.04|138.72|136.52|137.11|134.91|0
1644562500000|2022-02-11 06:55:00|137.11|134.91|136.17|133.97|137.11|134.91|135.9|133.7|0
1644562800000|2022-02-11 07:00:00|136.37|134.17|134.64|132.44|136.43|134.23|133.91|131.71|0
1644563100000|2022-02-11 07:05:00|134.51|132.31|132.07|129.87|134.57|132.37|131.81|129.61|0
1644563400000|2022-02-11 07:10:00|132.01|129.81|130.89|128.69|132.72|130.52|130.5|128.3|0
1644563700000|2022-02-11 07:15:00|130.96|128.76|133.5|131.3|133.5|131.3|130.11|127.91|0
1644564000000|2022-02-11 07:20:00|133.37|131.17|132.31|130.11|134.95|132.75|132.31|130.11|0
1644564300000|2022-02-11 07:25:00|132.12|129.92|133.22|131.02|133.36|131.16|132.05|129.85|0
1644564600000|2022-02-11 07:30:00|133.09|130.89|133.22|131.02|133.48|131.28|131.52|129.32|0
1644564900000|2022-02-11 07:35:00|133.48|131.28|130.86|128.66|133.61|131.41|130.73|128.53|0
1644565200000|2022-02-11 07:40:00|130.99|128.79|131.9|129.7|132.29|130.09|130.47|128.27|0
1644565500000|2022-02-11 07:45:00|131.77|129.57|131.76|129.56|132.42|130.22|130.85|128.65|0
1644565800000|2022-02-11 07:50:00|131.83|129.63|131.63|129.43|131.83|129.63|130.72|128.52|0
1644566100000|2022-02-11 07:55:00|131.62|129.42|131.23|129.03|131.62|129.42|130.71|128.51|0
1644566400000|2022-02-11 08:00:00|130.71|128.51|129.41|127.21|132.93|130.73|129.03|126.83|0
1644566700000|2022-02-11 08:05:00|129.54|127.74|123.83|122.03|129.54|127.74|123.83|122.03|0
1644567000000|2022-02-11 08:10:00|123.71|121.91|123.58|121.78|124.21|122.41|122.07|120.27|0
1644567300000|2022-02-11 08:15:00|123.45|121.65|123.95|122.15|125.16|123.36|122.57|120.77|0
1644567600000|2022-02-11 08:20:00|124.4|122.6|125.98|124.18|126.75|124.95|124.01|122.21|0
1644567900000|2022-02-11 08:25:00|125.92|124.12|125.85|124.05|127.13|125.33|125.66|123.86|0
1644568200000|2022-02-11 08:30:00|125.46|123.66|126.61|124.81|126.74|124.94|123.81|122.01|0
1644568500000|2022-02-11 08:35:00|126.74|124.94|131.42|129.62|131.42|129.62|126.16|124.36|0
1644568800000|2022-02-11 08:40:00|131.28|129.48|129.95|128.15|131.68|129.88|125.98|124.18|0
1644569100000|2022-02-11 08:45:00|130.21|128.41|129.72|127.92|130.48|128.68|128.55|126.75|0
1644569400000|2022-02-11 08:50:00|129.33|127.53|129.71|127.91|129.97|128.17|128.03|126.23|0
1644569700000|2022-02-11 08:55:00|129.78|127.98|131.87|130.07|132.13|130.33|128.35|126.55|0
1644570000000|2022-02-11 09:00:00|131.93|130.13|129.96|128.16|132.06|130.26|129.51|127.71|0
1644570300000|2022-02-11 09:05:00|129.83|128.03|128.14|126.34|131.34|129.54|128.07|126.27|0
1644570600000|2022-02-11 09:10:00|128.01|126.21|128|126.2|129.82|128.02|127.87|126.07|0
1644570900000|2022-02-11 09:15:00|128.26|126.46|126.54|124.74|128.39|126.59|125.64|123.84|0
1644571200000|2022-02-11 09:20:00|126.67|124.87|128.67|126.87|128.67|126.87|126.61|124.81|0
1644571500000|2022-02-11 09:25:00|128.34|126.54|128.34|126.54|129.12|127.32|127.89|126.09|0
1644571800000|2022-02-11 09:30:00|128.47|126.67|131.21|129.41|131.21|129.41|128.34|126.54|0
1644572100000|2022-02-11 09:35:00|131.08|129.28|131.16|129.36|132.53|130.73|131.03|129.23|0
1644572400000|2022-02-11 09:40:00|131.29|129.49|131.62|129.82|133.14|131.34|131.29|129.49|0
1644572700000|2022-02-11 09:45:00|131.55|129.75|131.81|130.01|131.94|130.14|130.36|128.56|0
1644573000000|2022-02-11 09:50:00|131.54|129.74|132.2|130.4|133.39|131.59|131.15|129.35|0
1644573300000|2022-02-11 09:55:00|131.67|129.87|131.21|129.41|132.06|130.26|130.88|129.08|0
1644573600000|2022-02-11 10:00:00|131.14|129.34|129.69|127.89|131.53|129.73|129.56|127.76|0
1644573900000|2022-02-11 10:05:00|129.89|128.09|130.21|128.41|130.73|128.93|129.56|127.76|0
1644574200000|2022-02-11 10:10:00|130.08|128.28|131.12|129.32|131.12|129.32|129.68|127.88|0
1644574500000|2022-02-11 10:15:00|130.86|129.06|130.72|128.92|130.86|129.06|129.68|127.88|0
1644574800000|2022-02-11 10:20:00|130.59|128.79|129.74|127.94|130.59|128.79|129.41|127.61|0
1644575100000|2022-02-11 10:25:00|129.8|128|129.73|127.93|130.65|128.85|129.54|127.74|0
1644575400000|2022-02-11 10:30:00|129.66|127.86|129.66|127.86|130.71|128.91|129.4|127.6|0
1644575700000|2022-02-11 10:35:00|129.53|127.73|129.52|127.72|130.05|128.25|129.39|127.59|0
1644576000000|2022-02-11 10:40:00|129.39|127.59|129.25|127.45|129.78|127.98|127.96|126.16|0
1644576300000|2022-02-11 10:45:00|129.06|127.26|129.38|127.58|129.9|128.1|128.08|126.28|0
1644576600000|2022-02-11 10:50:00|129.19|127.39|128.07|126.27|129.19|127.39|127.81|126.01|0
1644576900000|2022-02-11 10:55:00|127.94|126.14|127.68|125.88|128.2|126.4|126.91|125.11|0
1644577200000|2022-02-11 11:00:00|127.55|125.75|129.49|127.69|129.62|127.82|127.55|125.75|0
1644577500000|2022-02-11 11:05:00|129.36|127.56|130.4|128.6|130.47|128.67|128.71|126.91|0
1644577800000|2022-02-11 11:10:00|130.27|128.47|130.13|128.33|130.79|128.99|129.22|127.42|0
1644578100000|2022-02-11 11:15:00|129.87|128.07|129.29|127.49|130.78|128.98|128.57|126.77|0
1644578400000|2022-02-11 11:20:00|129.42|127.62|129.28|127.48|129.81|128.01|128.76|126.96|0
1644578700000|2022-02-11 11:25:00|129.22|127.42|128.82|127.02|131.26|129.46|128.62|126.82|0
1644579000000|2022-02-11 11:30:00|128.88|127.08|129.79|127.99|129.86|128.06|128.62|126.82|0
1644579300000|2022-02-11 11:35:00|129.93|128.13|128.54|126.74|130.19|128.39|128.09|126.29|0
1644579600000|2022-02-11 11:40:00|128.61|126.81|129.26|127.46|129.26|127.46|127.43|125.63|0
1644579900000|2022-02-11 11:45:00|129.52|127.72|130.04|128.24|130.04|128.24|128.93|127.13|0
1644580200000|2022-02-11 11:50:00|129.51|127.71|130.26|128.46|130.98|129.18|129.25|127.45|0
1644580500000|2022-02-11 11:55:00|130.32|128.52|129.53|127.73|130.46|128.66|129.4|127.6|0
1644580800000|2022-02-11 12:00:00|129.27|127.47|129|127.2|129.53|127.73|127.57|125.77|0
1644581100000|2022-02-11 12:05:00|128.87|127.07|126.53|124.73|129.26|127.46|125.88|124.08|0
1644581400000|2022-02-11 12:10:00|126.92|125.12|123.32|121.52|126.92|125.12|123.07|121.27|0
1644581700000|2022-02-11 12:15:00|123.07|121.27|123.57|121.77|124.08|122.28|122.31|120.51|0
1644582000000|2022-02-11 12:20:00|123.45|121.65|122.68|120.88|123.45|121.65|121.74|119.94|0
1644582300000|2022-02-11 12:25:00|122.75|120.95|118.86|117.06|122.75|120.95|118.55|116.75|0
1644582600000|2022-02-11 12:30:00|119.17|117.37|119.34|117.54|120.58|118.78|117.25|115.45|0
1644582900000|2022-02-11 12:35:00|119.47|117.67|119.65|117.85|119.97|118.17|118.97|117.17|0
1644583200000|2022-02-11 12:40:00|119.71|117.91|121.58|119.78|121.71|119.91|119.09|117.29|0
1644583500000|2022-02-11 12:45:00|121.46|119.66|121.95|120.15|122.59|120.79|121.45|119.65|0
1644583800000|2022-02-11 12:50:00|121.83|120.03|122.58|120.78|122.96|121.16|121.83|120.03|0
1644584100000|2022-02-11 12:55:00|122.71|120.91|122.62|120.82|124.22|122.42|120.83|119.03|0
1644584400000|2022-02-11 13:00:00|122.75|120.95|122.56|120.76|124.39|122.59|122.38|120.58|0
1644584700000|2022-02-11 13:05:00|122.44|120.64|121.17|119.37|122.69|120.89|120.17|118.37|0
1644585000000|2022-02-11 13:10:00|121.3|119.5|118.92|117.12|121.3|119.5|118.92|117.12|0
1644585300000|2022-02-11 13:15:00|118.99|117.19|117.56|115.76|119.67|117.87|117.32|115.52|0
1644585600000|2022-02-11 13:20:00|117.75|115.95|117.43|115.63|118.05|116.25|116.33|114.53|0
1644585900000|2022-02-11 13:25:00|117.56|115.76|118.17|116.37|118.66|116.86|117.43|115.63|0
1644586200000|2022-02-11 13:30:00|118.29|116.49|116.24|114.44|119.14|117.34|116.11|114.31|0
1644586500000|2022-02-11 13:35:00|116.11|114.31|115.62|113.82|116.11|114.31|115.38|113.58|0
1644586800000|2022-02-11 13:40:00|115.74|113.94|113.96|112.16|115.74|113.94|112.83|111.03|0
1644587100000|2022-02-11 13:45:00|114.08|112.28|112.39|110.59|114.69|112.89|112.39|110.59|0
1644587400000|2022-02-11 13:50:00|112.51|110.71|112.14|110.34|113.35|111.55|111.55|109.75|0
1644587700000|2022-02-11 13:55:00|112.26|110.46|113.22|111.42|113.34|111.54|112.14|110.34|0
1644588000000|2022-02-11 14:00:00|113.34|111.54|111.53|109.73|113.34|111.54|111.53|109.73|0
1644588300000|2022-02-11 14:05:00|112.13|110.33|114.42|112.62|114.42|112.62|112.13|110.33|0
1644588600000|2022-02-11 14:10:00|114.36|112.56|115.15|113.35|115.52|113.72|113.69|111.89|0
1644588900000|2022-02-11 14:15:00|115.02|113.22|115.63|113.83|115.76|113.96|114.84|113.04|0
1644589200000|2022-02-11 14:20:00|115.75|113.95|116.61|114.81|117.23|115.43|115.39|113.59|0
1644589500000|2022-02-11 14:25:00|116.48|114.68|115.37|113.57|116.48|114.68|115.37|113.57|0
1644589800000|2022-02-11 14:30:00|115.74|113.94|115.49|113.69|115.74|113.94|111.14|109.34|0
1644590100000|2022-02-11 14:35:00|116.35|114.55|115.36|113.56|118.08|116.28|113.42|111.62|0
1644590400000|2022-02-11 14:40:00|115.06|113.26|115.67|113.87|117.26|115.46|114.57|112.77|0
1644590700000|2022-02-11 14:45:00|115.55|113.75|108.14|106.34|115.55|113.75|106.17|104.37|0
1644591000000|2022-02-11 14:50:00|108.02|106.22|109.54|107.74|110.37|108.57|106.63|104.83|0
1644591300000|2022-02-11 14:55:00|109.6|107.8|117.06|115.26|118.61|116.81|108.84|107.04|0
1644591600000|2022-02-11 15:00:00|117|115.2|113.22|111.42|117.12|115.32|112.38|110.58|0
1644591900000|2022-02-11 15:05:00|113.04|111.24|112.61|110.81|114.06|112.26|109.41|107.61|0
1644592200000|2022-02-11 15:10:00|112.85|111.05|117.6|115.8|120.34|118.54|112.13|110.33|0
1644592500000|2022-02-11 15:15:00|117.72|115.92|117.59|115.79|121.34|119.54|116.98|115.18|0
1644592800000|2022-02-11 15:20:00|117.41|115.61|114.41|112.61|117.53|115.73|113.8|112|0
1644593100000|2022-02-11 15:25:00|114.65|112.85|114.24|112.44|115.01|113.21|112.23|110.43|0
1644593400000|2022-02-11 15:30:00|113.76|111.96|115.21|113.41|116.19|114.39|110.28|108.48|0
1644593700000|2022-02-11 15:35:00|115.09|113.29|112.06|110.26|117.55|115.75|111.47|109.67|0
1644594000000|2022-02-11 15:40:00|111.89|110.09|113.14|111.34|113.38|111.58|110.87|109.07|0
1644594300000|2022-02-11 15:45:00|112.9|111.1|114.95|113.15|115.08|113.28|111.46|109.66|0
1644594600000|2022-02-11 15:50:00|114.71|112.91|116.05|114.25|118.14|116.34|113.49|111.69|0
1644594900000|2022-02-11 15:55:00|116.41|114.61|117.52|115.72|119.13|117.33|115.37|113.57|0
1644595200000|2022-02-11 16:00:00|118.14|116.34|112.39|110.59|118.51|116.71|112.15|110.35|0
1644595500000|2022-02-11 16:05:00|112.63|110.83|120.12|118.32|120.12|118.32|112.63|110.83|0
1644595800000|2022-02-11 16:10:00|119.5|117.7|120.12|118.32|121.13|119.33|118.75|116.95|0
1644596100000|2022-02-11 16:15:00|120.62|118.82|121.5|119.7|123.54|121.74|119.87|118.07|0
1644596400000|2022-02-11 16:20:00|120.99|119.19|119.11|117.31|121.12|119.32|118.73|116.93|0
1644596700000|2022-02-11 16:25:00|119.23|117.43|121.61|119.81|123.01|121.21|118.86|117.06|0
1644597000000|2022-02-11 16:30:00|121.99|120.19|124.41|122.61|124.42|122.62|119.72|117.92|0
1644597300000|2022-02-11 16:35:00|124.29|122.49|126.48|124.68|127.65|125.85|123.13|121.33|0
1644597600000|2022-02-11 16:40:00|125.78|123.98|127.38|125.58|128.69|126.89|124.87|123.07|0
1644597900000|2022-02-11 16:45:00|127.25|125.45|125.17|123.37|128.03|126.23|123.88|122.08|0
1644598200000|2022-02-11 16:50:00|125.3|123.5|125.42|123.62|127.51|125.71|123.75|121.95|0
1644598500000|2022-02-11 16:55:00|125.29|123.49|122.98|121.18|125.29|123.49|121.46|119.66|0
1644598800000|2022-02-11 17:00:00|123.36|121.56|122.34|120.54|124.9|123.1|121.58|119.78|0
1644599100000|2022-02-11 17:05:00|122.46|120.66|123.22|121.42|124.51|122.71|122.33|120.53|0
1644599400000|2022-02-11 17:10:00|122.97|121.17|121.18|119.38|123.48|121.68|119.43|117.63|0
1644599700000|2022-02-11 17:15:00|120.93|119.13|124.88|123.08|125.78|123.98|120.93|119.13|0
1644600000000|2022-02-11 17:20:00|124.75|122.95|125.39|123.59|126.43|124.63|124.49|122.69|0
1644600300000|2022-02-11 17:25:00|125.65|123.85|123.2|121.4|126.04|124.24|122.44|120.64|0
1644600600000|2022-02-11 17:30:00|123.07|121.27|122.56|120.76|123.97|122.17|121.23|119.43|0
1644600900000|2022-02-11 17:35:00|122.3|120.5|123.32|121.52|124.34|122.54|121.41|119.61|0
1644601200000|2022-02-11 17:40:00|122.93|121.13|124.72|122.92|124.98|123.18|122.42|120.62|0
1644601500000|2022-02-11 17:45:00|124.59|122.79|126.4|124.6|127.18|125.38|124.59|122.79|0
1644601800000|2022-02-11 17:50:00|126.66|124.86|130.46|128.66|130.86|129.06|126.27|124.47|0
1644602100000|2022-02-11 17:55:00|130.33|128.53|129.54|127.74|130.46|128.66|128.84|127.04|0
1644602400000|2022-02-11 18:00:00|129.67|127.87|130.19|128.39|130.72|128.92|128.09|126.29|0
1644602700000|2022-02-11 18:05:00|129.93|128.13|125.09|123.29|130.59|128.79|124.32|122.52|0
1644603000000|2022-02-11 18:10:00|124.96|123.16|128.07|126.27|128.6|126.8|124.96|123.16|0
1644603300000|2022-02-11 18:15:00|127.94|126.14|127.67|125.87|130.84|129.04|127.67|125.87|0
1644603600000|2022-02-11 18:20:00|127.81|126.01|127.88|126.08|129.38|127.58|126.57|124.77|0
1644603900000|2022-02-11 18:25:00|127.75|125.95|133.49|131.69|133.62|131.82|127.75|125.95|0
1644604200000|2022-02-11 18:30:00|133.76|131.96|141.13|139.33|141.83|140.03|133.48|131.68|0
1644604500000|2022-02-11 18:35:00|141.41|139.61|151.96|150.16|151.96|150.16|141.41|139.61|0
1644604800000|2022-02-11 18:40:00|152.17|150.37|153.11|151.31|155.09|153.29|148.01|146.21|0
1644605100000|2022-02-11 18:45:00|153.77|151.97|159.54|157.02|163.4|161.06|153.77|151.97|0
1644605400000|2022-02-11 18:50:00|158.74|156.22|156.66|154.14|165.75|163.23|156.08|153.56|0
1644605700000|2022-02-11 18:55:00|157.09|154.57|163.18|161.02|163.22|161.02|157.09|154.57|0
1644606000000|2022-02-11 19:00:00|164.07|161.91|166.05|163.89|172.33|170.17|158.49|156.33|0
1644606300000|2022-02-11 19:05:00|164.72|162.56|165.75|163.59|171.12|168.96|160.2|158.04|0
1644606600000|2022-02-11 19:10:00|165.6|163.44|162.08|159.92|168.19|166.03|161.06|158.9|0
1644606900000|2022-02-11 19:15:00|161.43|159.27|156.12|153.78|162.23|160.07|153.07|150.91|0
1644607200000|2022-02-11 19:20:00|157.55|155.21|159.42|157.08|159.71|157.37|152.84|150.5|0
1644607500000|2022-02-11 19:25:00|160.15|157.81|169.99|167.65|171.88|169.54|159.28|156.94|0
1644607800000|2022-02-11 19:30:00|169.84|167.5|161.04|158.7|171.18|168.84|158.75|156.41|0
1644608100000|2022-02-11 19:35:00|160.76|158.42|165.16|163|165.6|163.44|160.76|158.42|0
1644608400000|2022-02-11 19:40:00|165.31|163.15|169.85|168.05|170.03|168.2|163.55|161.39|0
1644608700000|2022-02-11 19:45:00|169.55|167.75|173.14|171.34|174.51|172.71|168.07|166.27|0
1644609000000|2022-02-11 19:50:00|173.37|171.57|179.66|177.14|183.17|180.65|173.37|171.57|0
1644609300000|2022-02-11 19:55:00|179.21|176.69|170.71|168.19|179.21|176.69|170.11|167.59|0
1644609600000|2022-02-11 20:00:00|171.39|168.87|162.15|159.63|171.76|169.24|160.13|157.61|0
1644609900000|2022-02-11 20:05:00|162.59|160.07|166.99|164.47|170.59|168.07|161.07|158.55|0
1644610200000|2022-02-11 20:10:00|166.54|164.02|168.03|165.51|170.3|167.78|165.49|162.97|0
1644610500000|2022-02-11 20:15:00|168.33|165.81|171.47|169.31|172.08|169.92|162.09|159.57|0
1644610800000|2022-02-11 20:20:00|171.02|168.86|172.08|169.92|173.76|171.6|168.3|166.14|0
1644611100000|2022-02-11 20:25:00|171.62|169.46|166.34|164.18|172.53|170.37|166.19|164.03|0
1644611400000|2022-02-11 20:30:00|167.09|164.93|167.68|165.52|174.52|172.36|166.63|164.47|0
1644611700000|2022-02-11 20:35:00|167.83|165.67|170.76|168.6|172.52|170.36|166.26|164.1|0
1644612000000|2022-02-11 20:40:00|170.37|168.21|171.75|169.59|178.14|175.98|169.53|167.37|0
1644612300000|2022-02-11 20:45:00|171.44|169.28|161.1|158.94|171.9|169.74|161.1|158.94|0
1644612600000|2022-02-11 20:50:00|161.55|159.39|165.93|163.77|167.14|164.98|159.51|157.35|0
1644612900000|2022-02-11 20:55:00|165.63|163.47|169.4|167.24|169.71|167.55|157.34|155.18|0
1644613200000|2022-02-11 21:00:00|169.86|167.7|168.64|166.48|172.93|170.77|167.88|165.72|0
1644613500000|2022-02-11 21:05:00|168.94|166.78|167.95|165.79|170.77|168.61|167.73|165.57|0
1644613800000|2022-02-11 21:10:00|167.8|165.64|165.97|163.81|168.1|165.94|165.67|163.51|0
1644825900000|2022-02-14 08:05:00|167.64|165.84|163.77|161.97|169.24|167.44|162.57|160.77|0
1644826200000|2022-02-14 08:10:00|164|162.2|169.28|166.76|171.51|168.99|164|162.06|0
1644826500000|2022-02-14 08:15:00|169.36|166.84|173.81|171.29|175.51|172.99|169.36|166.84|0
1644826800000|2022-02-14 08:20:00|174.27|171.75|180.99|178.47|180.99|178.47|174.27|171.75|0
1644827100000|2022-02-14 08:25:00|180.92|178.4|188.37|185.49|188.37|185.49|180.92|178.4|0
1644827400000|2022-02-14 08:30:00|188.69|185.81|189.5|186.62|190.64|187.76|185.15|182.27|0
1644827700000|2022-02-14 08:35:00|189.75|186.87|193.45|190.57|193.77|190.89|185.94|183.06|0
1644828000000|2022-02-14 08:40:00|194.02|191.14|187.14|184.26|194.02|191.14|186.74|183.86|0
1644828300000|2022-02-14 08:45:00|186.82|183.94|190.83|187.95|190.92|188.04|185.78|182.9|0
1644828600000|2022-02-14 08:50:00|190.76|187.88|194.25|191.37|194.57|191.69|187.69|184.81|0
1644828900000|2022-02-14 08:55:00|194.08|191.2|197.34|194.46|198.19|195.31|191.07|188.19|0
1644829200000|2022-02-14 09:00:00|197.83|194.95|198.81|195.93|200.73|197.85|194.5|191.62|0
1644829500000|2022-02-14 09:05:00|199.23|196.35|195.83|192.95|201.22|198.34|195.25|192.37|0
1644829800000|2022-02-14 09:10:00|195.75|192.87|199.38|196.5|201.89|199.01|195.09|192.21|0
1644830100000|2022-02-14 09:15:00|198.72|195.84|193.36|190.48|199.05|196.17|191.81|188.93|0
1644830400000|2022-02-14 09:20:00|193.44|190.56|190.5|187.62|193.69|190.81|188.89|186.01|0
1644830700000|2022-02-14 09:25:00|190.26|187.38|192.04|189.16|192.37|189.49|188.4|185.52|0
1644831000000|2022-02-14 09:30:00|192.12|189.24|192.93|190.05|194.57|191.69|189.52|186.64|0
1644831300000|2022-02-14 09:35:00|193.26|190.38|195.38|192.5|196.54|193.66|191.46|188.58|0
1644831600000|2022-02-14 09:40:00|195.88|193|198.02|195.14|198.02|195.14|195.05|192.17|0
1644831900000|2022-02-14 09:45:00|198.18|195.3|197.6|194.72|198.27|195.39|194.72|191.84|0
1644832200000|2022-02-14 09:50:00|197.19|194.31|197.68|194.8|199.76|196.88|196.28|193.4|0
1644832500000|2022-02-14 09:55:00|197.18|194.3|199.26|196.38|200.09|197.21|197.1|194.22|0
1644832800000|2022-02-14 10:00:00|198.76|195.88|199.67|196.79|205.63|202.75|198.76|195.88|0
1644833100000|2022-02-14 10:05:00|199.75|196.87|195.12|192.24|200.34|197.46|195.04|192.16|0
1644833400000|2022-02-14 10:10:00|195.44|192.56|194.29|191.41|196.93|194.05|194.29|191.41|0
1644833700000|2022-02-14 10:15:00|194.13|191.25|196.34|193.46|198.08|195.2|193.47|190.59|0
1644834000000|2022-02-14 10:20:00|196.18|193.3|193.46|190.58|197.41|194.53|192.97|190.09|0
1644834300000|2022-02-14 10:25:00|193.3|190.42|193.87|190.99|196.17|193.29|191.66|188.78|0
1644834600000|2022-02-14 10:30:00|194.03|191.15|195.74|192.86|195.91|193.03|193.45|190.57|0
1644834900000|2022-02-14 10:35:00|195.83|192.95|191.97|189.09|196.49|193.61|191.25|188.37|0
1644835200000|2022-02-14 10:40:00|192.06|189.18|194.34|191.46|194.83|191.95|191.08|188.2|0
1644835500000|2022-02-14 10:45:00|194.42|191.54|187.92|185.04|194.42|191.54|187.6|184.72|0
1644835800000|2022-02-14 10:50:00|187.6|184.72|189.97|187.09|191.42|188.54|186.47|183.59|0
1644836100000|2022-02-14 10:55:00|189.89|187.01|190.86|187.98|191.51|188.63|188.99|186.11|0
1644836400000|2022-02-14 11:00:00|191.1|188.22|193.3|190.42|194.46|191.58|190.78|187.9|0
1644836700000|2022-02-14 11:05:00|193.22|190.34|193.79|190.91|194.87|191.99|193.22|190.34|0
1644837000000|2022-02-14 11:10:00|193.46|190.58|194.03|191.15|195.77|192.89|191.33|188.45|0
1644837300000|2022-02-14 11:15:00|194.2|191.32|192.63|189.75|194.44|191.56|191.98|189.1|0
1644837600000|2022-02-14 11:20:00|192.79|189.91|192.22|189.34|194.03|191.15|190.91|188.03|0
1644837900000|2022-02-14 11:25:00|192.38|189.5|190.42|187.54|193.69|190.81|188.71|185.83|0
1644838200000|2022-02-14 11:30:00|190.5|187.62|191.47|188.59|193.11|190.23|189.19|186.31|0
1644838500000|2022-02-14 11:35:00|191.31|188.43|189.27|186.39|192.61|189.73|188.54|185.66|0
1644838800000|2022-02-14 11:40:00|189.59|186.71|188.85|185.97|190.32|187.44|188.69|185.81|0
1644839100000|2022-02-14 11:45:00|188.94|186.06|189.82|186.94|191.46|188.58|188.94|186.06|0
1644839400000|2022-02-14 11:50:00|190.31|187.43|187.39|184.51|190.64|187.76|187.23|184.35|0
1644839700000|2022-02-14 11:55:00|187.31|184.43|189.49|186.61|189.81|186.93|186.74|183.86|0
1644840000000|2022-02-14 12:00:00|189.57|186.69|192.41|189.53|193.4|190.52|188.35|185.47|0
1644840300000|2022-02-14 12:05:00|192.25|189.37|192.99|190.11|194.22|191.34|190.61|187.73|0
1644840600000|2022-02-14 12:10:00|192.9|190.02|194.87|191.99|196.03|193.15|192.57|189.69|0
1644840900000|2022-02-14 12:15:00|195.03|192.15|194.37|191.49|195.53|192.65|193.38|190.5|0
1644841200000|2022-02-14 12:20:00|194.62|191.74|192.39|189.51|195.52|192.64|191.57|188.69|0
1644841500000|2022-02-14 12:25:00|192.06|189.18|190.19|187.31|193.87|190.99|190.1|187.22|0
1644841800000|2022-02-14 12:30:00|190.1|187.22|190.58|187.7|190.75|187.87|187.51|184.63|0
1644842100000|2022-02-14 12:35:00|190.42|187.54|178.27|175.39|191.23|188.35|178.27|175.39|0
1644842400000|2022-02-14 12:40:00|177.73|174.85|172.3|169.42|178.74|175.86|169.38|166.5|0
1644842700000|2022-02-14 12:45:00|172.15|169.27|166.96|164.08|172.15|169.27|161.06|158.18|0
1644843000000|2022-02-14 12:50:00|167.26|164.38|170.09|167.21|171.79|168.91|165.28|162.4|0
1644843300000|2022-02-14 12:55:00|169.94|167.06|168.56|165.68|169.94|167.06|165.37|162.49|0
1644843600000|2022-02-14 13:00:00|168.4|165.52|166.27|163.39|168.4|165.52|163.41|160.53|0
1644843900000|2022-02-14 13:05:00|166.42|163.54|163.15|160.63|166.72|164.17|163.07|160.55|0
1644844200000|2022-02-14 13:10:00|163.22|160.7|169.89|167.37|170.05|167.53|163.22|160.7|0
1644844500000|2022-02-14 13:15:00|169.58|167.06|168.66|166.14|170.19|167.67|167.98|165.46|0
1644844800000|2022-02-14 13:20:00|168.81|166.29|165.24|162.72|169.58|167.06|165.01|162.49|0
1644845100000|2022-02-14 13:25:00|165.61|163.09|164.4|161.88|166.52|164|164.25|161.73|0
1644845400000|2022-02-14 13:30:00|164.25|161.73|170.64|168.12|170.64|168.12|164.24|161.72|0
1644845700000|2022-02-14 13:35:00|170.72|168.2|169.09|166.57|172.18|169.66|168.33|165.81|0
1644846000000|2022-02-14 13:40:00|169.25|166.73|176.22|173.7|176.38|173.86|168.79|166.27|0
1644846300000|2022-02-14 13:45:00|176.38|173.86|178.74|176.22|178.74|176.22|174.11|171.59|0
1644846600000|2022-02-14 13:50:00|178.58|176.06|172|169.48|178.58|176.06|171.69|169.17|0
1644846900000|2022-02-14 13:55:00|171.85|169.33|174.95|172.43|174.95|172.43|169.08|166.56|0
1644847200000|2022-02-14 14:00:00|174.8|172.28|171.99|169.47|176.44|173.92|171.84|169.32|0
1644847500000|2022-02-14 14:05:00|172.3|169.78|171.45|168.93|172.54|170.02|170.45|167.93|0
1644847800000|2022-02-14 14:10:00|171.21|168.69|166.76|164.24|171.52|169|166.46|163.94|0
1644848100000|2022-02-14 14:15:00|166.92|164.4|168.21|165.69|169.05|166.53|166.31|163.79|0
1644848400000|2022-02-14 14:20:00|168.13|165.61|169.04|166.52|169.81|167.29|167.6|165.08|0
1644848700000|2022-02-14 14:25:00|169.96|167.44|171.65|169.13|171.96|169.44|169.65|167.13|0
1644849000000|2022-02-14 14:30:00|171.5|168.98|170.87|168.35|176.17|173.65|165.08|162.56|0
1644849300000|2022-02-14 14:35:00|170.26|167.74|171.83|169.31|173.07|170.55|168|165.48|0
1644849600000|2022-02-14 14:40:00|171.91|169.39|171.21|168.69|172.29|169.77|164.96|162.44|0
1644849900000|2022-02-14 14:45:00|171.36|168.84|169.51|166.99|177.9|175.38|168.75|166.23|0
1644850200000|2022-02-14 14:50:00|170.43|167.91|162.58|160.06|170.43|167.91|161.6|159.08|0
1644850500000|2022-02-14 14:55:00|162.36|159.84|169.17|166.65|170.1|167.58|162.28|159.76|0
1644850800000|2022-02-14 15:00:00|168.47|165.95|181.42|178.9|182.06|179.54|168.47|165.95|0
1644851100000|2022-02-14 15:05:00|180.3|177.78|177.9|175.38|182.38|179.86|177.9|175.38|0
1644851400000|2022-02-14 15:10:00|178.54|176.02|174.27|171.75|178.54|176.02|168.54|166.02|0
1644851700000|2022-02-14 15:15:00|174.59|172.07|179.16|176.64|185.44|182.92|173.49|170.97|0
1644852000000|2022-02-14 15:20:00|178.84|176.32|171.78|169.26|180.6|178.08|170.37|167.85|0
1644852300000|2022-02-14 15:25:00|172.18|169.66|174.31|171.79|178|175.48|171.31|168.79|0
1644852600000|2022-02-14 15:30:00|174.47|171.95|180.74|178.22|183.69|181.17|171.62|169.1|0
1644852900000|2022-02-14 15:35:00|181.71|179.19|182.19|179.67|184.8|182.28|180.66|178.14|0
1644853200000|2022-02-14 15:40:00|181.7|179.18|178.71|176.19|182.84|180.32|176.71|174.19|0
1644853500000|2022-02-14 15:45:00|179.11|176.59|175.74|173.22|180.08|177.56|174.48|171.96|0
1644853800000|2022-02-14 15:50:00|175.9|173.38|179.17|176.83|181.27|178.93|174.24|171.72|0
1644854100000|2022-02-14 15:55:00|178.85|176.51|182.4|180.06|183.06|180.72|175.81|173.47|0
1644854400000|2022-02-14 16:00:00|182.08|179.74|177.55|175.21|183.46|181.12|176.6|174.26|0
1644854700000|2022-02-14 16:05:00|177.87|175.53|180.53|178.19|182.07|179.73|177.16|174.82|0
1644855000000|2022-02-14 16:10:00|180.21|177.87|182.87|180.53|183.36|181.02|178.75|176.41|0
1644855300000|2022-02-14 16:15:00|182.55|180.21|173.24|170.9|183.28|180.94|172.77|170.43|0
1644855600000|2022-02-14 16:20:00|173.4|171.06|172.29|169.95|175.3|172.96|171.35|169.01|0
1644855900000|2022-02-14 16:25:00|171.98|169.64|171.78|169.44|173.39|171.05|167.45|165.11|0
1644856200000|2022-02-14 16:30:00|171.63|169.29|168.55|166.21|172.78|170.44|167.63|165.29|0
1644856500000|2022-02-14 16:35:00|168.4|166.06|171.2|168.86|173.09|170.75|166.85|164.51|0
1644856800000|2022-02-14 16:40:00|171.05|168.71|169.32|166.98|171.52|169.18|167.54|165.2|0
1644857100000|2022-02-14 16:45:00|169.24|166.9|165.44|163.1|169.32|166.98|165.29|162.95|0
1644857400000|2022-02-14 16:50:00|165.29|162.95|171.03|168.69|171.58|169.24|164.83|162.49|0
1644857700000|2022-02-14 16:55:00|170.64|168.3|167.28|164.94|171.5|169.16|166.82|164.48|0
1644858000000|2022-02-14 17:00:00|167.13|164.79|167.59|165.25|169.46|167.12|164.74|162.4|0
1644858300000|2022-02-14 17:05:00|167.51|165.17|170.23|167.89|170.85|168.51|167.12|164.78|0
1644858600000|2022-02-14 17:10:00|169.84|167.5|168.51|166.17|170.38|168.04|167.58|165.24|0
1644858900000|2022-02-14 17:15:00|167.88|165.54|168.19|165.85|169.28|166.94|166.03|163.69|0
1644859200000|2022-02-14 17:20:00|168.35|166.01|166.79|164.45|168.66|166.32|165.86|163.52|0
1644859500000|2022-02-14 17:25:00|166.48|164.14|163.81|161.47|167.25|164.91|163.36|161.02|0
1644859800000|2022-02-14 17:30:00|163.66|161.32|163.66|161.32|164.35|162.01|160.49|158.15|0
1644860100000|2022-02-14 17:35:00|163.28|160.94|164.02|161.68|165.49|163.15|162.9|160.56|0
1644860400000|2022-02-14 17:40:00|164.18|161.84|161.43|159.09|164.18|161.84|160.22|157.88|0
1644860700000|2022-02-14 17:45:00|161.73|159.39|159.61|157.27|162.95|160.61|159.46|157.12|0
1644861000000|2022-02-14 17:50:00|159.91|157.57|159.6|157.26|161.72|159.38|159.16|156.82|0
1644861300000|2022-02-14 17:55:00|159.75|157.41|162.78|160.44|163.93|161.59|159.75|157.41|0
1644861600000|2022-02-14 18:00:00|162.63|160.29|162.01|159.67|164.61|162.27|161.49|159.15|0
1644861900000|2022-02-14 18:05:00|161.71|159.37|160.98|159.18|161.86|159.52|158.54|156.2|0
1644862200000|2022-02-14 18:10:00|160.9|159.1|162.64|160.84|162.95|161.15|160|158.2|0
1644862500000|2022-02-14 18:15:00|162.49|160.69|162.03|160.23|163.4|161.6|161.57|159.77|0
1644862800000|2022-02-14 18:20:00|161.5|159.7|169.12|167.32|171.06|169.26|161.5|159.7|0
1644863100000|2022-02-14 18:25:00|169.43|167.63|168.8|167|169.74|167.94|167.87|166.07|0
1644863400000|2022-02-14 18:30:00|168.64|166.84|171.76|169.96|174.85|173.05|168.33|166.53|0
1644863700000|2022-02-14 18:35:00|171.61|169.81|171.44|169.64|173.18|171.38|169.72|167.92|0
1644864000000|2022-02-14 18:40:00|171.6|169.8|172.7|170.9|174.91|173.11|171.13|169.33|0
1644864300000|2022-02-14 18:45:00|172.85|171.05|178.1|176.3|179.22|177.42|171.91|170.11|0
1644864600000|2022-02-14 18:50:00|177.94|176.14|192.97|191.17|193.31|191.51|177.78|175.98|0
1644864900000|2022-02-14 18:55:00|192.64|190.84|194.3|192.5|195.56|193.76|188.69|186.89|0
1644865200000|2022-02-14 19:00:00|194.63|192.83|196.3|194.5|196.8|195|191.31|189.51|0
1644865500000|2022-02-14 19:05:00|196.46|194.66|197.97|196.17|201.01|199.21|194.29|192.49|0
1644865800000|2022-02-14 19:10:00|197.63|195.83|194.05|191.71|199.82|198.02|193.06|190.72|0
1644866100000|2022-02-14 19:15:00|195.05|192.71|195.71|193.37|198.57|196.23|194.22|191.88|0
1644866400000|2022-02-14 19:20:00|195.21|192.87|196.04|193.7|196.54|194.2|192.06|189.72|0
1644866700000|2022-02-14 19:25:00|196.21|193.87|186.15|183.81|199.06|196.72|179.88|177.54|0
1644867000000|2022-02-14 19:30:00|186.31|183.97|184.28|181.94|192.87|190.53|183.23|180.89|0
1644867300000|2022-02-14 19:35:00|184.36|182.02|184.84|182.5|188.26|185.92|182.27|179.93|0
1644867600000|2022-02-14 19:40:00|185.33|182.99|186.46|184.12|187.76|185.42|180.98|178.64|0
1644867900000|2022-02-14 19:45:00|186.78|184.44|187.59|185.25|190.21|187.87|183.7|181.36|0
1644868200000|2022-02-14 19:50:00|188.57|186.23|183.94|181.6|188.57|186.23|178.11|175.77|0
1644868500000|2022-02-14 19:55:00|183.21|180.87|179.77|177.43|186.12|183.78|178.71|176.37|0
1644868800000|2022-02-14 20:00:00|180.01|177.67|181.14|178.8|182.45|180.11|178.23|175.89|0
1644869100000|2022-02-14 20:05:00|181.47|179.13|180.16|177.82|187.88|185.54|178.71|176.37|0
1644869400000|2022-02-14 20:10:00|180.97|178.63|176.45|174.11|184.4|182.06|175.65|173.31|0
1644869700000|2022-02-14 20:15:00|176.61|174.27|182.1|179.76|182.76|180.42|175.97|173.63|0
1644870000000|2022-02-14 20:20:00|181.45|179.11|174.84|172.5|184.89|182.55|171.36|169.02|0
1644870300000|2022-02-14 20:25:00|175|172.66|177.4|175.06|178.69|176.35|173.57|171.23|0
1644870600000|2022-02-14 20:30:00|177.24|174.9|169.46|167.12|178.36|176.02|168.99|166.65|0
1644870900000|2022-02-14 20:35:00|169.31|166.97|171.45|169.11|172.91|170.57|168.55|166.21|0
1644871200000|2022-02-14 20:40:00|170.58|168.24|169.64|167.3|174.54|172.2|169.64|167.3|0
1644871500000|2022-02-14 20:45:00|169.32|166.98|168.33|165.99|175.98|173.64|165.45|163.11|0
1644871800000|2022-02-14 20:50:00|168.26|165.92|170.85|168.51|175.33|172.99|168.26|165.92|0
1644872100000|2022-02-14 20:55:00|171.01|168.67|173.08|170.74|173.88|171.54|167.54|165.2|0
1644872400000|2022-02-14 21:00:00|172.6|170.26|170.53|168.19|173.08|170.74|170.05|167.71|0
1644872700000|2022-02-14 21:05:00|170.37|168.03|171.52|169.72|171.68|169.88|169.42|167.08|0
1644873000000|2022-02-14 21:10:00|171.2|169.4|170.56|168.76|172.15|170.35|170.4|168.6|0
1644873300000|2022-02-14 21:15:00|170.29|168.09|170.76|168.56|170.76|168.56|169.49|167.29|0
1644873600000|2022-02-14 21:20:00|170.6|168.4|170.52|168.32|171.07|168.87|170.28|168.08|0
1644873900000|2022-02-14 21:25:00|170.2|168|170.11|167.91|170.59|168.39|169.95|167.75|0
1644874200000|2022-02-14 21:30:00|170.03|167.83|169.71|167.51|170.58|168.38|169.48|167.28|0
1644874500000|2022-02-14 21:35:00|169.79|167.59|170.42|168.22|170.42|168.22|169.63|167.43|0
1644874800000|2022-02-14 21:40:00|170.5|168.3|171.68|169.48|172|169.8|170.26|168.06|0
1644875100000|2022-02-14 21:45:00|171.44|169.24|172.47|170.27|172.47|170.27|170.89|168.69|0
1644875400000|2022-02-14 21:50:00|172.55|170.35|172.15|169.95|172.63|170.43|171.83|169.63|0
1644875700000|2022-02-14 21:55:00|172.31|170.11|172.06|169.86|172.62|170.42|171.82|169.62|0
1644876000000|2022-02-14 22:00:00|171.9|169.7|171.25|169.05|171.9|169.7|171.16|168.96|0
1644876300000|2022-02-14 22:05:00|171.2|169|171.57|169.37|171.8|169.6|170.98|168.78|0
1644876600000|2022-02-14 22:10:00|171.84|169.64|171.7|169.5|171.84|169.64|171.43|169.23|0
1644876900000|2022-02-14 22:15:00|171.72|169.52|171.32|169.12|171.72|169.52|171.18|168.98|0
1644877200000|2022-02-14 22:20:00|171.42|169.22|171.32|169.12|171.44|169.24|171.25|169.05|0
1644877500000|2022-02-14 22:25:00|171.34|169.14|171.29|169.09|171.64|169.44|171.29|169.09|0
1644877800000|2022-02-14 22:30:00|171.27|169.07|171.33|169.13|171.33|169.13|171.26|169.06|0
1644878100000|2022-02-14 22:35:00|171.35|169.15|171.34|169.14|171.35|169.15|171.34|169.14|0
1644878400000|2022-02-14 22:40:00|171.37|169.17|171.32|169.12|171.46|169.26|171.3|169.1|0
1644878700000|2022-02-14 22:45:00|171.34|169.14|171.36|169.16|171.39|169.19|171.34|169.14|0
1644879000000|2022-02-14 22:50:00|171.33|169.13|171.33|169.13|171.33|169.13|171.33|169.13|0
1644879300000|2022-02-14 22:55:00|171.28|169.08|171.32|169.12|171.42|169.22|171.21|169.01|0
1644879600000|2022-02-14 23:00:00|171.68|169.48|170.16|167.96|171.68|169.48|170.01|167.81|0
1644879900000|2022-02-14 23:05:00|170|167.8|168.11|165.91|170.09|167.89|167.95|165.75|0
1644880200000|2022-02-14 23:10:00|167.95|165.75|167.79|165.59|168.26|166.06|167.47|165.27|0
1644880500000|2022-02-14 23:15:00|167.63|165.43|168.09|165.89|168.41|166.21|167.63|165.43|0
1644880800000|2022-02-14 23:20:00|167.94|165.74|167.15|164.95|168.09|165.89|167.07|164.87|0
1644881100000|2022-02-14 23:25:00|167.3|165.1|167.61|165.41|168.09|165.89|167.3|165.1|0
1644881400000|2022-02-14 23:30:00|167.46|165.26|167.29|165.09|167.61|165.41|166.36|164.16|0
1644881700000|2022-02-14 23:35:00|167.45|165.25|166.74|164.54|167.76|165.56|166.66|164.46|0
1644882000000|2022-02-14 23:40:00|166.66|164.46|166.89|164.69|167.13|164.93|166.5|164.3|0
1644882300000|2022-02-14 23:45:00|166.97|164.77|167.28|165.08|167.28|165.08|166.89|164.69|0
1644882600000|2022-02-14 23:50:00|167.27|165.07|166.64|164.44|167.27|165.07|166.33|164.13|0
1644882900000|2022-02-14 23:55:00|166.57|164.37|166.33|164.13|167.11|164.91|166.33|164.13|0
1644883200000|2022-02-15 00:00:00|165.86|163.66|167.42|165.22|167.73|165.53|165.23|163.03|0
1644883500000|2022-02-15 00:05:00|167.57|165.37|165.38|163.18|167.65|165.45|165.38|163.18|0
1644883800000|2022-02-15 00:10:00|165.46|163.26|167.87|165.67|167.96|165.76|165.38|163.18|0
1644884100000|2022-02-15 00:15:00|167.72|165.52|170.64|168.44|171.19|168.99|167.72|165.52|0
1644884400000|2022-02-15 00:20:00|170.87|168.67|171.98|169.78|172.7|170.5|170.39|168.19|0
1644884700000|2022-02-15 00:25:00|172.14|169.94|171.81|169.61|172.46|170.26|171.18|168.98|0
1644885000000|2022-02-15 00:30:00|171.65|169.45|174.37|172.17|174.69|172.49|171.65|169.45|0
1644885300000|2022-02-15 00:35:00|174.61|172.41|173.96|171.76|174.85|172.65|173.56|171.36|0
1644885600000|2022-02-15 00:40:00|174.04|171.84|173.87|171.67|174.36|172.16|173.4|171.2|0
1644885900000|2022-02-15 00:45:00|173.71|171.51|171.15|168.95|173.71|171.51|171|168.8|0
1644886200000|2022-02-15 00:50:00|171.31|169.11|171.31|169.11|172.27|170.07|170.99|168.79|0
1644886500000|2022-02-15 00:55:00|171.15|168.95|169.56|167.36|171.78|169.58|169.32|167.12|0
1644886800000|2022-02-15 01:00:00|169.4|167.2|170.43|168.23|170.5|168.3|168.92|166.72|0
1644887100000|2022-02-15 01:05:00|170.5|168.3|170.81|168.61|171.3|169.1|169.95|167.75|0
1644887400000|2022-02-15 01:10:00|170.9|168.7|169.7|167.5|170.97|168.77|169.7|167.5|0
1644887700000|2022-02-15 01:15:00|169.38|167.18|170.48|168.28|170.57|168.37|168.91|166.71|0
1644888000000|2022-02-15 01:20:00|170.25|168.05|169.06|166.86|170.41|168.21|167.8|165.6|0
1644888300000|2022-02-15 01:25:00|169.14|166.94|168.66|166.46|169.29|167.09|168.19|165.99|0
1644888600000|2022-02-15 01:30:00|168.5|166.3|171.58|169.38|171.9|169.7|168.42|166.22|0
1644888900000|2022-02-15 01:35:00|171.5|169.3|169.51|167.31|172.06|169.86|168.72|166.52|0
1644889200000|2022-02-15 01:40:00|169.67|167.47|170.14|167.94|170.62|168.42|169.51|167.31|0
1644889500000|2022-02-15 01:45:00|169.82|167.62|168.55|166.35|169.82|167.62|167.85|165.65|0
1644889800000|2022-02-15 01:50:00|168.48|166.28|168.16|165.96|169.5|167.3|167.45|165.25|0
1644890100000|2022-02-15 01:55:00|168.31|166.11|167.44|165.24|168.94|166.74|167.13|164.93|0
1644890400000|2022-02-15 02:00:00|167.6|165.4|167.2|165|167.91|165.71|166.81|164.61|0
1644890700000|2022-02-15 02:05:00|166.97|164.77|165.71|163.51|166.97|164.77|165.55|163.35|0
1644891000000|2022-02-15 02:10:00|165.55|163.35|165.39|163.19|165.94|163.74|164.93|162.73|0
1644891300000|2022-02-15 02:15:00|165.32|163.12|165.07|162.87|166.01|163.81|164.76|162.56|0
1644891600000|2022-02-15 02:20:00|165|162.8|164.76|162.56|165.38|163.18|164.76|162.56|0
1644891900000|2022-02-15 02:25:00|164.91|162.71|163.66|161.46|164.91|162.71|163.05|160.85|0
1644892200000|2022-02-15 02:30:00|163.59|161.39|163.04|160.84|163.66|161.46|162.58|160.38|0
1644892500000|2022-02-15 02:35:00|162.89|160.69|163.19|160.99|163.19|160.99|162.73|160.53|0
1644892800000|2022-02-15 02:40:00|163.81|161.61|163.49|161.29|163.81|161.61|163.19|160.99|0
1644893100000|2022-02-15 02:45:00|163.34|161.14|162.25|160.05|163.49|161.29|161.64|159.44|0
1644893400000|2022-02-15 02:50:00|162.4|160.2|163.02|160.82|163.48|161.28|161.94|159.74|0
1644893700000|2022-02-15 02:55:00|163.1|160.9|163.32|161.12|163.63|161.43|163.02|160.82|0
1644894000000|2022-02-15 03:00:00|163.47|161.27|163.47|161.27|163.78|161.58|163.32|161.12|0
1644894300000|2022-02-15 03:05:00|163.4|161.2|163.62|161.42|163.78|161.58|163.31|161.11|0
1644894600000|2022-02-15 03:10:00|163.77|161.57|164.08|161.88|164.7|162.5|163.46|161.26|0
1644894900000|2022-02-15 03:15:00|164.23|162.03|165.01|162.81|165.01|162.81|163.77|161.57|0
1644895200000|2022-02-15 03:20:00|165|162.8|164.84|162.64|165.32|163.12|164.38|162.18|0
1644895500000|2022-02-15 03:25:00|164.77|162.57|165.77|163.57|165.77|163.57|164.07|161.87|0
1644895800000|2022-02-15 03:30:00|166.24|164.04|166.94|164.74|167.49|165.29|166.24|164.04|0
1644896100000|2022-02-15 03:35:00|167.02|164.82|167.33|165.13|167.8|165.6|166.7|164.5|0
1644896400000|2022-02-15 03:40:00|167.17|164.97|166.69|164.49|167.25|165.05|166.31|164.11|0
1644896700000|2022-02-15 03:45:00|166.54|164.34|168.73|166.53|168.73|166.53|166.54|164.34|0
1644897000000|2022-02-15 03:50:00|168.58|166.38|168.41|166.21|169.05|166.85|167.63|165.43|0
1644897300000|2022-02-15 03:55:00|168.34|166.14|168.41|166.21|169.04|166.84|168.09|165.89|0
1644897600000|2022-02-15 04:00:00|168.25|166.05|169.19|166.99|169.35|167.15|167.62|165.42|0
1644897900000|2022-02-15 04:05:00|169.03|166.83|169.5|167.3|170.3|168.1|168.87|166.67|0
1644898200000|2022-02-15 04:10:00|169.66|167.46|169.1|166.9|169.97|167.77|168.95|166.75|0
1644898500000|2022-02-15 04:15:00|169.18|166.98|169.17|166.97|169.34|167.14|168.86|166.66|0
1644898800000|2022-02-15 04:20:00|169.33|167.13|169.48|167.28|169.64|167.44|169.17|166.97|0
1644899100000|2022-02-15 04:25:00|169.57|167.37|170.83|168.63|171.71|169.51|169.48|167.28|0
1644899400000|2022-02-15 04:30:00|170.91|168.71|170.11|167.91|171.22|169.02|169.72|167.52|0
1644899700000|2022-02-15 04:35:00|170.26|168.06|170.26|168.06|171.06|168.86|169.63|167.43|0
1644900000000|2022-02-15 04:40:00|170.42|168.22|170.25|168.05|170.57|168.37|170.25|168.05|0
1644900300000|2022-02-15 04:45:00|170.49|168.29|170.41|168.21|170.89|168.69|170.25|168.05|0
1644900600000|2022-02-15 04:50:00|170.57|168.37|170.08|167.88|171.04|168.84|169.61|167.41|0
1644900900000|2022-02-15 04:55:00|170.24|168.04|169.6|167.4|170.24|168.04|169.37|167.17|0
1644901200000|2022-02-15 05:00:00|169.44|167.24|172.94|170.74|173.1|170.9|169.44|167.24|0
1644901500000|2022-02-15 05:05:00|173.02|170.82|176.89|174.69|179.58|177.38|173.02|170.82|0
1644901800000|2022-02-15 05:10:00|176.8|174.6|178.71|176.51|178.87|176.67|175.43|173.23|0
1644902100000|2022-02-15 05:15:00|179.03|176.83|178.87|176.67|179.11|176.91|177.9|175.7|0
1644902400000|2022-02-15 05:20:00|179.03|176.83|179.11|176.91|179.35|177.15|178.05|175.85|0
1644902700000|2022-02-15 05:25:00|179.02|176.82|175.96|173.76|179.11|176.91|175.72|173.52|0
1644903000000|2022-02-15 05:30:00|175.88|173.68|175.95|173.75|176.28|174.08|175.63|173.43|0
1644903300000|2022-02-15 05:35:00|175.31|173.11|175.39|173.19|177.07|174.87|174.99|172.79|0
1644903600000|2022-02-15 05:40:00|175.23|173.03|177.15|174.95|177.23|175.03|175.23|173.03|0
1644903900000|2022-02-15 05:45:00|177.39|175.19|177.46|175.26|177.71|175.51|176.9|174.7|0
1644904200000|2022-02-15 05:50:00|177.38|175.18|178.02|175.82|178.34|176.14|176.25|174.05|0
1644904500000|2022-02-15 05:55:00|177.54|175.34|177.53|175.33|178.5|176.3|177.14|174.94|0
1644904800000|2022-02-15 06:00:00|177.77|175.57|175.68|173.48|178.5|176.3|175.28|173.08|0
1644905100000|2022-02-15 06:05:00|175.76|173.56|176.72|174.52|177.52|175.32|175.6|173.4|0
1644905400000|2022-02-15 06:10:00|176.39|174.19|175.35|173.15|176.55|174.35|174.16|171.96|0
1644905700000|2022-02-15 06:15:00|175.27|173.07|174.87|172.67|175.27|173.07|173.83|171.63|0
1644906000000|2022-02-15 06:20:00|174.78|172.58|175.58|173.38|176.47|174.27|174.46|172.26|0
1644906300000|2022-02-15 06:25:00|175.5|173.3|173.66|171.46|175.5|173.3|173.02|170.82|0
1644906600000|2022-02-15 06:30:00|173.98|171.78|175.09|172.89|175.25|173.05|173.82|171.62|0
1644906900000|2022-02-15 06:35:00|174.93|172.73|174.28|172.08|175.4|173.2|174.12|171.92|0
1644907200000|2022-02-15 06:40:00|174.21|172.01|174.76|172.56|175.96|173.76|174.12|171.92|0
1644907500000|2022-02-15 06:45:00|174.6|172.4|174.91|172.71|176.19|173.99|174.6|172.4|0
1644907800000|2022-02-15 06:50:00|174.99|172.79|174.27|172.07|174.99|172.79|174.11|171.91|0
1644908100000|2022-02-15 06:55:00|174.11|171.91|174.9|172.7|175.54|173.34|174.1|171.9|0
1644908400000|2022-02-15 07:00:00|174.82|172.62|175.45|173.25|177.46|175.26|173.78|171.58|0
1644908700000|2022-02-15 07:05:00|175.29|173.09|171.01|168.81|175.53|173.33|170.61|168.41|0
1644909000000|2022-02-15 07:10:00|171.08|168.88|172.65|170.45|172.97|170.77|170.61|168.41|0
1644909300000|2022-02-15 07:15:00|172.81|170.61|172.02|169.82|172.97|170.77|171.78|169.58|0
1644909600000|2022-02-15 07:20:00|171.94|169.74|172.64|170.44|172.65|170.45|171.7|169.5|0
1644909900000|2022-02-15 07:25:00|172.48|170.28|173.83|171.63|175.59|173.39|172.17|169.97|0
1644910200000|2022-02-15 07:30:00|173.51|171.31|174.7|172.5|175.18|172.98|172.95|170.75|0
1644910500000|2022-02-15 07:35:00|174.94|172.74|177.02|174.82|177.02|174.82|174.86|172.66|0
1644910800000|2022-02-15 07:40:00|177.25|175.05|179.02|176.82|179.51|177.31|177.25|175.05|0
1644911100000|2022-02-15 07:45:00|179.19|176.99|175.61|173.41|179.75|177.55|175.13|172.93|0
1644911400000|2022-02-15 07:50:00|175.53|173.33|176.47|174.27|177.19|174.99|174.97|172.77|0
1644911700000|2022-02-15 07:55:00|176.54|174.34|177.9|175.7|178.13|175.93|175.99|173.79|0
1644912000000|2022-02-15 08:00:00|178.13|175.93|172.56|170.36|180.22|178.02|172.33|170.13|0
1644912300000|2022-02-15 08:05:00|171.89|170.09|162.75|160.95|173.94|172.14|162.44|160.64|0
1644912600000|2022-02-15 08:10:00|162.14|160.34|163.51|161.71|164.43|162.63|160.47|158.67|0
1644912900000|2022-02-15 08:15:00|162.9|161.1|158.66|156.86|163.58|161.78|158.51|156.71|0
1644913200000|2022-02-15 08:20:00|158.96|157.16|152.23|150.43|162.23|160.43|152.23|150.43|0
1644913500000|2022-02-15 08:25:00|152.01|150.21|148.04|146.24|153.92|152.12|147.75|145.95|0
1644913800000|2022-02-15 08:30:00|147.97|146.17|139.47|137.67|147.97|146.17|139.47|137.67|0
1644914100000|2022-02-15 08:35:00|139.53|137.73|142.26|140.46|144.24|142.44|139.39|137.59|0
1644914400000|2022-02-15 08:40:00|142.54|140.74|142.73|140.93|143.74|141.94|140.79|138.99|0
1644914700000|2022-02-15 08:45:00|142.87|141.07|141.67|139.87|144.71|142.91|141.59|139.79|0
1644915000000|2022-02-15 08:50:00|141.74|139.94|146.43|144.63|146.43|144.63|141.03|139.23|0
1644915300000|2022-02-15 08:55:00|146.64|144.84|142.99|141.19|147|145.2|142.99|141.19|0
1644915600000|2022-02-15 09:00:00|143.07|141.27|144.27|142.47|144.55|142.75|141.79|139.99|0
1644915900000|2022-02-15 09:05:00|144.34|142.54|140.31|138.51|144.34|142.54|140.17|138.37|0
1644916200000|2022-02-15 09:10:00|140.38|138.58|142.69|140.89|144.54|142.74|140.38|138.58|0
1644916500000|2022-02-15 09:15:00|142.55|140.75|138.76|136.96|142.83|141.03|137.51|135.71|0
1644916800000|2022-02-15 09:20:00|138.48|136.68|138.55|136.75|139.59|137.79|137.65|135.85|0
1644917100000|2022-02-15 09:25:00|138.34|136.54|140.14|138.34|140.14|138.34|137.64|135.84|0
1644917400000|2022-02-15 09:30:00|140|138.2|139.86|138.06|140.28|138.48|138.88|137.08|0
1644917700000|2022-02-15 09:35:00|139.72|137.92|140.41|138.61|140.84|139.04|139.16|137.36|0
1644918000000|2022-02-15 09:40:00|139.99|138.19|140.68|138.88|141.39|139.59|139.43|137.63|0
1644918300000|2022-02-15 09:45:00|140.62|138.82|139.7|137.9|141.81|140.01|139.28|137.48|0
1644918600000|2022-02-15 09:50:00|139.56|137.76|141.94|140.14|142.36|140.56|139.56|137.76|0
1644918900000|2022-02-15 09:55:00|141.8|140|140.11|138.31|142.15|140.35|140.11|138.31|0
1644919200000|2022-02-15 10:00:00|138.78|136.98|140.1|138.3|140.24|138.44|136.08|134.28|0
1644919500000|2022-02-15 10:05:00|140.45|138.65|140.43|138.63|141.15|139.35|138.86|137.06|0
1644919800000|2022-02-15 10:10:00|140.36|138.56|141.48|139.68|141.9|140.1|140.35|138.55|0
1644920100000|2022-02-15 10:15:00|141.41|139.61|140.06|138.26|141.41|139.61|138.81|137.01|0
1644920400000|2022-02-15 10:20:00|139.92|138.12|143.88|142.08|145.02|143.22|138.59|136.79|0
1644920700000|2022-02-15 10:25:00|143.66|141.86|141.46|139.66|144.16|142.36|140.89|139.09|0
1644921000000|2022-02-15 10:30:00|141.39|139.59|139.2|137.4|142.24|140.44|138.79|136.99|0
1644921300000|2022-02-15 10:35:00|139.14|137.34|137.67|135.87|139.14|137.34|137.11|135.31|0
1644921600000|2022-02-15 10:40:00|137.81|136.01|136.83|135.03|137.81|136.01|136.28|134.48|0
1644921900000|2022-02-15 10:45:00|137.24|135.44|137.79|135.99|138.22|136.42|136.62|134.82|0
1644922200000|2022-02-15 10:50:00|137.73|135.93|138.34|136.54|139.04|137.24|137.37|135.57|0
1644922500000|2022-02-15 10:55:00|138.28|136.48|138.06|136.26|138.41|136.61|137.37|135.57|0
1644922800000|2022-02-15 11:00:00|138.2|136.4|135.84|134.04|138.55|136.75|135.7|133.9|0
1644923100000|2022-02-15 11:05:00|135.98|134.18|136.59|134.79|136.66|134.86|135.42|133.62|0
1644923400000|2022-02-15 11:10:00|136.52|134.72|134.18|132.38|136.52|134.72|133.77|131.97|0
1644923700000|2022-02-15 11:15:00|133.77|131.97|135.55|133.75|135.82|134.02|132.96|131.16|0
1644924000000|2022-02-15 11:20:00|135.68|133.88|134.17|132.37|135.68|133.88|133.76|131.96|0
1644924300000|2022-02-15 11:25:00|134.24|132.44|136.5|134.7|136.77|134.97|134.24|132.44|0
1644924600000|2022-02-15 11:30:00|136.43|134.63|135.87|134.07|136.5|134.7|135.53|133.73|0
1644924900000|2022-02-15 11:35:00|135.94|134.14|134.36|132.56|136.63|134.83|134.29|132.49|0
1644925200000|2022-02-15 11:40:00|134.43|132.63|134.69|132.89|135.38|133.58|134.28|132.48|0
1644925500000|2022-02-15 11:45:00|134.63|132.83|132.24|130.44|134.83|133.03|131.29|129.49|0
1644925800000|2022-02-15 11:50:00|132.31|130.51|133.66|131.86|134.27|132.47|132.24|130.44|0
1644926100000|2022-02-15 11:55:00|133.72|131.92|134.47|132.67|134.47|132.67|132.91|131.11|0
1644926400000|2022-02-15 12:00:00|134.54|132.74|134.12|132.32|137.09|135.29|133.17|131.37|0
1644926700000|2022-02-15 12:05:00|134.19|132.39|132.21|130.41|134.94|133.14|131|129.2|0
1644927000000|2022-02-15 12:10:00|132.35|130.55|130.72|128.92|132.35|130.55|129.39|127.59|0
1644927300000|2022-02-15 12:15:00|130.59|128.79|129.43|127.63|131.46|129.66|128.36|126.56|0
1644927600000|2022-02-15 12:20:00|129.3|127.5|129.43|127.63|129.77|127.97|128.22|126.42|0
1644927900000|2022-02-15 12:25:00|129.5|127.7|129.42|127.62|130.1|128.3|129.16|127.36|0
1644928200000|2022-02-15 12:30:00|129.56|127.76|130.09|128.29|130.43|128.63|129.36|127.56|0
1644928500000|2022-02-15 12:35:00|129.95|128.15|130.67|128.87|132.31|130.51|129.45|127.65|0
1644928800000|2022-02-15 12:40:00|130.8|129|131.89|130.09|133.26|131.46|130.67|128.87|0
1644929100000|2022-02-15 12:45:00|132.02|130.22|131.95|130.15|132.43|130.63|130.93|129.13|0
1644929400000|2022-02-15 12:50:00|132.02|130.22|130.65|128.85|133.11|131.31|130.38|128.58|0
1644929700000|2022-02-15 12:55:00|130.51|128.71|130.17|128.37|130.78|128.98|130.17|128.37|0
1644930000000|2022-02-15 13:00:00|130.23|128.43|131.25|129.45|131.25|129.45|129.49|127.69|0
1644930300000|2022-02-15 13:05:00|131.18|129.38|131.99|130.19|132.27|130.47|130.91|129.11|0
1644930600000|2022-02-15 13:10:00|132.27|130.47|132.92|131.12|133.22|131.42|132.13|130.33|0
1644930900000|2022-02-15 13:15:00|133.05|131.25|134.01|132.21|134.84|133.04|132.91|131.11|0
1644931200000|2022-02-15 13:20:00|134.15|132.35|133.18|131.38|134.56|132.76|132.77|130.97|0
1644931500000|2022-02-15 13:25:00|133.04|131.24|133.8|132|135.67|133.87|133.04|131.24|0
1644931800000|2022-02-15 13:30:00|133.86|132.06|136.77|134.97|139.1|137.3|133.86|132.06|0
1644932100000|2022-02-15 13:35:00|136.91|135.11|139.16|137.36|139.79|137.99|134.9|133.1|0
1644932400000|2022-02-15 13:40:00|139.09|137.29|136.5|134.7|140.08|138.28|136.5|134.7|0
1644932700000|2022-02-15 13:45:00|136.43|134.63|136.28|134.48|137.96|136.16|136.28|134.48|0
1644933000000|2022-02-15 13:50:00|136.15|134.35|138.42|136.62|138.51|136.71|136.14|134.34|0
1644933300000|2022-02-15 13:55:00|138.56|136.76|140.25|138.45|140.89|139.09|138.56|136.76|0
1644933600000|2022-02-15 14:00:00|140.11|138.31|140.53|138.73|141.81|140.01|139.82|138.02|0
1644933900000|2022-02-15 14:05:00|140.38|138.58|139.67|137.87|140.81|139.01|138.69|136.89|0
1644934200000|2022-02-15 14:10:00|139.95|138.15|141.39|139.59|142.08|140.28|139.67|137.87|0
1644934500000|2022-02-15 14:15:00|141.31|139.51|139.88|138.08|142.46|140.66|139.52|137.72|0
1644934800000|2022-02-15 14:20:00|139.73|137.93|138.03|136.23|140.02|138.22|137.04|135.24|0
1644935100000|2022-02-15 14:25:00|137.88|136.08|141.58|139.78|141.72|139.92|137.6|135.8|0
1644935400000|2022-02-15 14:30:00|140.43|138.63|133.96|132.16|142.3|140.5|133.4|131.6|0
1644935700000|2022-02-15 14:35:00|133.54|131.74|131.72|129.92|134.86|133.06|129.39|127.59|0
1644936000000|2022-02-15 14:40:00|131.86|130.06|132.89|131.09|134.01|132.21|130|128.2|0
1644936300000|2022-02-15 14:45:00|131.78|129.98|134.7|132.9|134.84|133.04|128.49|126.69|0
1644936600000|2022-02-15 14:50:00|135.82|134.02|135.68|133.88|138.52|136.72|135.54|133.74|0
1644936900000|2022-02-15 14:55:00|135.61|133.81|138.64|136.84|139.78|137.98|135.25|133.45|0
1644937200000|2022-02-15 15:00:00|138.78|136.98|139.63|137.83|141.78|139.98|136.37|134.57|0
1644937500000|2022-02-15 15:05:00|139.34|137.54|137.63|135.83|141.35|139.55|136.3|134.5|0
1644937800000|2022-02-15 15:10:00|137.77|135.97|138.76|136.96|141.2|139.4|137.77|135.97|0
1644938100000|2022-02-15 15:15:00|138.98|137.18|137.06|135.26|138.98|137.18|135.79|133.99|0
1644938400000|2022-02-15 15:20:00|137.34|135.54|136.77|134.97|139.47|137.67|135.78|133.98|0
1644938700000|2022-02-15 15:25:00|136.91|135.11|133.54|131.74|140.18|138.38|133.54|131.74|0
1644939000000|2022-02-15 15:30:00|133.13|131.33|134.65|132.85|135.21|133.41|132.99|131.19|0
1644939300000|2022-02-15 15:35:00|134.23|132.43|133.53|131.73|135.42|133.62|132.7|130.9|0
1644939600000|2022-02-15 15:40:00|133.39|131.59|130.63|128.83|133.67|131.87|130.35|128.55|0
1644939900000|2022-02-15 15:45:00|130.35|128.55|128.85|127.05|130.9|129.1|128.44|126.64|0
1644940200000|2022-02-15 15:50:00|128.98|127.18|128.55|126.75|132.15|130.35|128.3|126.5|0
1644940500000|2022-02-15 15:55:00|128.68|126.88|129.98|128.18|131.01|129.21|127.8|126|0
1644940800000|2022-02-15 16:00:00|130.04|128.24|128.4|126.6|130.32|128.52|128.26|126.46|0
1644941100000|2022-02-15 16:05:00|128.13|126.33|124.49|122.69|130.72|128.92|124.35|122.55|0
1644941400000|2022-02-15 16:10:00|124.76|122.96|126.6|124.8|127.22|125.42|124.76|122.96|0
1644941700000|2022-02-15 16:15:00|126.53|124.73|131.22|129.42|131.36|129.56|126.12|124.32|0
1644942000000|2022-02-15 16:20:00|130.95|129.15|130.66|128.86|131.15|129.35|129.43|127.63|0
1644942300000|2022-02-15 16:25:00|130.8|129|133.79|131.99|134.86|133.06|130.8|129|0
1644942600000|2022-02-15 16:30:00|133.37|131.57|130.47|128.67|133.37|131.57|130.41|128.61|0
1644942900000|2022-02-15 16:35:00|130.33|128.53|129.37|127.57|130.47|128.67|128.56|126.76|0
1644943200000|2022-02-15 16:40:00|129.58|127.78|131.35|129.55|131.35|129.55|129.37|127.57|0
1644943500000|2022-02-15 16:45:00|131.42|129.62|131.28|129.48|131.69|129.89|129.71|127.91|0
1644943800000|2022-02-15 16:50:00|131.14|129.34|131.82|130.02|132.38|130.58|130.73|128.93|0
1644944100000|2022-02-15 16:55:00|131.55|129.75|129.89|128.09|132.1|130.3|129.08|127.28|0
1644944400000|2022-02-15 17:00:00|129.76|127.96|131.06|129.26|131.67|129.87|128.26|126.46|0
1644944700000|2022-02-15 17:05:00|130.98|129.18|132.77|130.97|133.33|131.53|130.44|128.64|0
1644945000000|2022-02-15 17:10:00|132.63|130.83|134.29|132.49|134.29|132.49|131.8|130|0
1644945300000|2022-02-15 17:15:00|134.15|132.35|136.95|135.15|137.52|135.72|134.01|132.21|0
1644945600000|2022-02-15 17:20:00|137.1|135.3|138.51|136.71|138.79|136.99|136.67|134.87|0
1644945900000|2022-02-15 17:25:00|138.22|136.42|136.94|135.14|139.65|137.85|136.52|134.72|0
1644946200000|2022-02-15 17:30:00|137.08|135.28|138.58|136.78|139.15|137.35|136.04|134.24|0
1644946500000|2022-02-15 17:35:00|138.72|136.92|137.86|136.06|138.72|136.92|137.02|135.22|0
1644946800000|2022-02-15 17:40:00|138|136.2|138.28|136.48|139.28|137.48|137.37|135.57|0
1644947100000|2022-02-15 17:45:00|138.14|136.34|143.44|141.64|143.73|141.93|137.85|136.05|0
1644947400000|2022-02-15 17:50:00|143.3|141.5|141.56|139.76|143.44|141.64|141.13|139.33|0
1644947700000|2022-02-15 17:55:00|141.7|139.9|139.83|138.03|141.99|140.19|139.83|138.03|0
1644948000000|2022-02-15 18:00:00|139.69|137.89|138.12|136.32|140.54|138.74|137.83|136.03|0
1644948300000|2022-02-15 18:05:00|138.26|136.46|136.41|134.61|138.26|136.46|136.41|134.61|0
1644948600000|2022-02-15 18:10:00|136.55|134.75|136.41|134.61|137.4|135.6|135.99|134.19|0
1644948900000|2022-02-15 18:15:00|136.27|134.47|137.39|135.59|137.81|136.01|136.27|134.47|0
1644949200000|2022-02-15 18:20:00|137.25|135.45|133.04|131.24|137.25|135.45|132.63|130.83|0
1644949500000|2022-02-15 18:25:00|132.91|131.11|131.24|129.44|132.91|131.11|130.83|129.03|0
1644949800000|2022-02-15 18:30:00|130.97|129.17|130.17|128.37|132.43|130.63|129.21|127.41|0
1644950100000|2022-02-15 18:35:00|130.03|128.23|130.58|128.78|131.13|129.33|129.83|128.03|0
1644950400000|2022-02-15 18:40:00|130.51|128.71|130.23|128.43|130.99|129.19|129.47|127.67|0
1644950700000|2022-02-15 18:45:00|130.3|128.5|129.33|127.53|130.71|128.91|129.05|127.25|0
1644951000000|2022-02-15 18:50:00|129.26|127.46|129.87|128.07|130.42|128.62|128.92|127.12|0
1644951300000|2022-02-15 18:55:00|129.73|127.93|129.45|127.65|129.87|128.07|128.91|127.11|0
1644951600000|2022-02-15 19:00:00|129.18|127.38|130.27|128.47|130.83|129.03|128.9|127.1|0
1644951900000|2022-02-15 19:05:00|130.41|128.61|133.04|131.24|134.87|133.07|130.13|128.33|0
1644952200000|2022-02-15 19:10:00|132.62|130.82|132.2|130.4|133.6|131.8|131.79|129.99|0
1644952500000|2022-02-15 19:15:00|131.92|130.12|130.39|128.59|133.59|131.79|129.7|127.9|0
1644952800000|2022-02-15 19:20:00|130.25|128.45|130.66|128.86|130.94|129.14|129.15|127.35|0
1644953100000|2022-02-15 19:25:00|130.52|128.72|130.24|128.44|131.21|129.41|129.69|127.89|0
1644953400000|2022-02-15 19:30:00|130.11|128.31|131.62|129.82|131.9|130.1|129.42|127.62|0
1644953700000|2022-02-15 19:35:00|131.48|129.68|130.37|128.57|131.48|129.68|130.09|128.29|0
1644954000000|2022-02-15 19:40:00|130.23|128.43|128.99|127.19|133.78|131.98|128.85|127.05|0
1644954300000|2022-02-15 19:45:00|128.85|127.05|131.12|129.32|131.19|129.39|128.03|126.23|0
1644954600000|2022-02-15 19:50:00|131.05|129.25|131.04|129.24|132.79|130.99|130.22|128.42|0
1644954900000|2022-02-15 19:55:00|131.18|129.38|129.93|128.13|131.6|129.8|129.66|127.86|0
1644955200000|2022-02-15 20:00:00|130.07|128.27|127.87|126.07|130.48|128.68|127.74|125.94|0
1644955500000|2022-02-15 20:05:00|127.73|125.93|127.73|125.93|128.14|126.34|126.91|125.11|0
1644955800000|2022-02-15 20:10:00|127.86|126.06|128|126.2|128.68|126.88|127.45|125.65|0
1644956100000|2022-02-15 20:15:00|127.86|126.06|127.72|125.92|129.64|127.84|127.72|125.92|0
1644956400000|2022-02-15 20:20:00|127.58|125.78|129.21|127.41|130.18|128.38|127.17|125.37|0
1644956700000|2022-02-15 20:25:00|129.29|127.49|128.8|127|130.18|128.38|128.8|127|0
1644957000000|2022-02-15 20:30:00|128.93|127.13|134.2|132.4|134.49|132.69|128.93|127.13|0
1644957300000|2022-02-15 20:35:00|134.63|132.83|135|133.2|136.32|134.52|132.1|130.3|0
1644957600000|2022-02-15 20:40:00|136.58|134.78|133.21|131.41|139.01|137.21|132.93|131.13|0
1644957900000|2022-02-15 20:45:00|133.35|131.55|133.35|131.55|136.58|134.78|131.68|129.88|0
1644958200000|2022-02-15 20:50:00|133.28|131.48|129.54|127.74|133.28|131.48|125.81|124.01|0
1644958500000|2022-02-15 20:55:00|129.33|127.53|126.88|125.08|131.39|129.59|125.8|124|0
1644958800000|2022-02-15 21:00:00|126.61|124.81|129.43|127.63|130.7|128.9|126.61|124.81|0
1644959100000|2022-02-15 21:05:00|129.16|127.36|130.96|129.16|131.38|129.58|129.16|127.36|0
1644959400000|2022-02-15 21:10:00|131.09|129.29|130.25|128.45|131.93|130.13|129.7|127.9|0
1644959700000|2022-02-15 21:15:00|130.31|128.11|129.06|126.86|130.59|128.39|129.06|126.86|0
1644960000000|2022-02-15 21:20:00|129.2|127|128.37|126.17|129.48|127.28|128.1|125.9|0
1644960300000|2022-02-15 21:25:00|128.23|126.03|127.68|125.48|128.37|126.17|127.54|125.34|0
1644960600000|2022-02-15 21:30:00|127.82|125.62|127.54|125.34|127.89|125.69|127.26|125.06|0
1644960900000|2022-02-15 21:35:00|127.4|125.2|127.94|125.74|128.08|125.88|127.26|125.06|0
1644961200000|2022-02-15 21:40:00|127.8|125.6|129.31|127.11|129.45|127.25|127.66|125.46|0
1644961500000|2022-02-15 21:45:00|129.45|127.25|130.97|128.77|131.11|128.91|129.03|126.83|0
1644961800000|2022-02-15 21:50:00|130.83|128.63|129.44|127.24|131.11|128.91|129.16|126.96|0
1644962100000|2022-02-15 21:55:00|129.58|127.38|129.37|127.17|130.27|128.07|128.33|126.13|0
1644962400000|2022-02-15 22:00:00|128.98|126.78|128.92|126.72|129.14|126.94|128.82|126.62|0
1644962700000|2022-02-15 22:05:00|128.86|126.66|128.91|126.71|129.36|127.16|128.86|126.66|0
1644963000000|2022-02-15 22:10:00|129.03|126.83|129.49|127.29|129.56|127.36|129.03|126.83|0
1644963300000|2022-02-15 22:15:00|129.55|127.35|129.94|127.74|129.95|127.75|129.55|127.35|0
1644963600000|2022-02-15 22:20:00|129.97|127.77|130.14|127.94|130.22|128.02|129.78|127.58|0
1644963900000|2022-02-15 22:25:00|129.9|127.7|130.05|127.85|130.3|128.1|129.9|127.7|0
1644964200000|2022-02-15 22:30:00|130.07|127.87|130.04|127.84|130.09|127.89|129.87|127.67|0
1644964500000|2022-02-15 22:35:00|130.06|127.86|130.02|127.82|130.1|127.9|129.96|127.76|0
1644964800000|2022-02-15 22:40:00|129.96|127.76|129.95|127.75|130.06|127.86|129.8|127.6|0
1644965100000|2022-02-15 22:45:00|129.98|127.78|129.95|127.75|130.05|127.85|129.95|127.75|0
1644965400000|2022-02-15 22:50:00|129.83|127.63|129.9|127.7|130|127.8|129.81|127.61|0
1644965700000|2022-02-15 22:55:00|129.88|127.68|129.58|127.38|129.88|127.68|129.09|126.89|0
1644966000000|2022-02-15 23:00:00|128.74|126.54|128.53|126.33|129.77|127.57|128.19|125.99|0
1644966300000|2022-02-15 23:05:00|128.67|126.47|128.66|126.46|128.94|126.74|127.84|125.64|0
1644966600000|2022-02-15 23:10:00|128.52|126.32|129.48|127.28|129.62|127.42|128.46|126.26|0
1644966900000|2022-02-15 23:15:00|129.62|127.42|129.41|127.21|129.76|127.56|128.86|126.66|0
1644967200000|2022-02-15 23:20:00|129.34|127.14|130.51|128.31|130.72|128.52|129.34|127.14|0
1644967500000|2022-02-15 23:25:00|130.44|128.24|130.57|128.37|130.99|128.79|129.75|127.55|0
1644967800000|2022-02-15 23:30:00|130.43|128.23|130.01|127.81|130.65|128.45|129.32|127.12|0
1644968100000|2022-02-15 23:35:00|130.08|127.88|129.25|127.05|130.08|127.88|129.18|126.98|0
1644968400000|2022-02-15 23:40:00|129.31|127.11|129.86|127.66|129.86|127.66|128.97|126.77|0
1644968700000|2022-02-15 23:45:00|130|127.8|132.08|129.88|132.09|129.89|129.58|127.38|0
1644969000000|2022-02-15 23:50:00|132.22|130.02|131.94|129.74|132.64|130.44|131.38|129.18|0
1644969300000|2022-02-15 23:55:00|132.22|130.02|131.65|129.45|132.22|130.02|131.45|129.25|0
1644969600000|2022-02-16 00:00:00|131.93|129.73|131.44|129.24|132.21|130.01|130.95|128.75|0
1644969900000|2022-02-16 00:05:00|131.37|129.17|131.02|128.82|132.77|130.57|131.02|128.82|0
1644970200000|2022-02-16 00:10:00|130.8|128.6|132.27|130.07|132.62|130.42|130.8|128.6|0
1644970500000|2022-02-16 00:15:00|132.34|130.14|132.33|130.13|132.61|130.41|132.05|129.85|0
1644970800000|2022-02-16 00:20:00|132.47|130.27|132.89|130.69|133.17|130.97|132.47|130.27|0
1644971100000|2022-02-16 00:25:00|132.82|130.62|132.95|130.75|133.02|130.82|132.18|129.98|0
1644971400000|2022-02-16 00:30:00|133.02|130.82|132.45|130.25|133.02|130.82|132.39|130.19|0
1644971700000|2022-02-16 00:35:00|132.59|130.39|132.45|130.25|132.59|130.39|132.17|129.97|0
1644972000000|2022-02-16 00:40:00|132.52|130.32|132.72|130.52|132.87|130.67|132.3|130.1|0
1644972300000|2022-02-16 00:45:00|132.79|130.59|132.72|130.52|133.14|130.94|132.58|130.38|0
1644972600000|2022-02-16 00:50:00|132.86|130.66|132.71|130.51|133.14|130.94|132.57|130.37|0
1644972900000|2022-02-16 00:55:00|132.85|130.65|132.99|130.79|133.13|130.93|132.57|130.37|0
1644973200000|2022-02-16 01:00:00|132.7|130.5|132.7|130.5|133.13|130.93|132.42|130.22|0
1644973500000|2022-02-16 01:05:00|132.56|130.36|131.57|129.37|132.63|130.43|131.29|129.09|0
1644973800000|2022-02-16 01:10:00|131.43|129.23|132.83|130.63|132.83|130.63|131.43|129.23|0
1644974100000|2022-02-16 01:15:00|132.69|130.49|132.82|130.62|132.97|130.77|131.98|129.78|0
1644974400000|2022-02-16 01:20:00|132.68|130.48|132.67|130.47|133.1|130.9|132.53|130.33|0
1644974700000|2022-02-16 01:25:00|132.82|130.62|132.67|130.47|132.82|130.62|132.25|130.05|0
1644975000000|2022-02-16 01:30:00|132.53|130.33|132.94|130.74|133.09|130.89|132.32|130.12|0
1644975300000|2022-02-16 01:35:00|132.88|130.68|132.38|130.18|133.08|130.88|132.24|130.04|0
1644975600000|2022-02-16 01:40:00|132.24|130.04|133.07|130.87|133.07|130.87|132.23|130.03|0
1644975900000|2022-02-16 01:45:00|132.93|130.73|132.5|130.3|132.93|130.73|132.37|130.17|0
1644976200000|2022-02-16 01:50:00|132.36|130.16|132.08|129.88|132.64|130.44|131.94|129.74|0
1644976500000|2022-02-16 01:55:00|132.22|130.02|131.79|129.59|132.36|130.16|131.79|129.59|0
1644976800000|2022-02-16 02:00:00|131.65|129.45|131.51|129.31|131.79|129.59|131.3|129.1|0
1644977100000|2022-02-16 02:05:00|131.44|129.24|130.11|127.91|131.65|129.45|130.11|127.91|0
1644977400000|2022-02-16 02:10:00|129.97|127.77|131.08|128.88|131.64|129.44|129.97|127.77|0
1644977700000|2022-02-16 02:15:00|131.15|128.95|130.65|128.45|131.21|129.01|130.37|128.17|0
1644978000000|2022-02-16 02:20:00|130.51|128.31|130.72|128.52|130.93|128.73|130.37|128.17|0
1644978300000|2022-02-16 02:25:00|130.65|128.45|130.92|128.72|131.06|128.86|130.64|128.44|0
1644978600000|2022-02-16 02:30:00|131.06|128.86|131.47|129.27|132.03|129.83|130.92|128.72|0
1644978900000|2022-02-16 02:35:00|131.33|129.13|132.17|129.97|132.24|130.04|131.33|129.13|0
1644979200000|2022-02-16 02:40:00|132.02|129.82|132.02|129.82|132.44|130.24|131.88|129.68|0
1644979500000|2022-02-16 02:45:00|132.09|129.89|131.67|129.47|132.16|129.96|130.76|128.56|0
1644979800000|2022-02-16 02:50:00|131.59|129.39|131.45|129.25|131.73|129.53|131.45|129.25|0
1644980100000|2022-02-16 02:55:00|131.59|129.39|131.44|129.24|132.29|130.09|131.3|129.1|0
1644980400000|2022-02-16 03:00:00|131.3|129.1|131.44|129.24|132|129.8|130.88|128.68|0
1644980700000|2022-02-16 03:05:00|131.58|129.38|130.87|128.67|131.58|129.38|130.87|128.67|0
1644981000000|2022-02-16 03:10:00|131.01|128.81|131.88|129.68|132.16|129.96|131.01|128.81|0
1644981300000|2022-02-16 03:15:00|132.02|129.82|132.43|130.23|132.44|130.24|131.88|129.68|0
1644981600000|2022-02-16 03:20:00|132.29|130.09|132.99|130.79|132.99|130.79|132.29|130.09|0
1644981900000|2022-02-16 03:25:00|132.85|130.65|132.56|130.36|133.27|131.07|132.56|130.36|0
1644982200000|2022-02-16 03:30:00|132.7|130.5|132.69|130.49|133.4|131.2|132.63|130.43|0
1644982500000|2022-02-16 03:35:00|132.77|130.57|132.83|130.63|132.97|130.77|132.69|130.49|0
1644982800000|2022-02-16 03:40:00|132.69|130.49|132.9|130.7|132.96|130.76|132.41|130.21|0
1644983100000|2022-02-16 03:45:00|132.82|130.62|133.1|130.9|133.24|131.04|132.68|130.48|0
1644983400000|2022-02-16 03:50:00|133.03|130.83|133.65|131.45|133.65|131.45|132.95|130.75|0
1644983700000|2022-02-16 03:55:00|133.51|131.31|132.66|130.46|133.93|131.73|132.66|130.46|0
1644984000000|2022-02-16 04:00:00|132.8|130.6|132.8|130.6|133.08|130.88|132.66|130.46|0
1644984300000|2022-02-16 04:05:00|132.66|130.46|132.79|130.59|133.08|130.88|132.66|130.46|0
1644984600000|2022-02-16 04:10:00|132.87|130.67|132.65|130.45|132.93|130.73|132.65|130.45|0
1644984900000|2022-02-16 04:15:00|132.64|130.44|132.64|130.44|132.78|130.58|132.64|130.44|0
1644985200000|2022-02-16 04:20:00|132.22|130.02|132.5|130.3|132.5|130.3|132.22|130.02|0
1644985500000|2022-02-16 04:25:00|132.63|130.43|133.19|130.99|133.19|130.99|132.49|130.29|0
1644985800000|2022-02-16 04:30:00|133.05|130.85|133.04|130.84|133.12|130.92|132.9|130.7|0
1644986100000|2022-02-16 04:35:00|133.18|130.98|132.76|130.56|133.32|131.12|132.69|130.49|0
1644986400000|2022-02-16 04:40:00|132.69|130.49|132.61|130.41|132.9|130.7|132.47|130.27|0
1644986700000|2022-02-16 04:45:00|132.47|130.27|131.82|129.62|132.61|130.41|131.46|129.26|0
1644987000000|2022-02-16 04:50:00|131.68|129.48|131.33|129.13|131.82|129.62|131.25|129.05|0
1644987300000|2022-02-16 04:55:00|131.25|129.05|130.83|128.63|131.25|129.05|130.69|128.49|0
1644987600000|2022-02-16 05:00:00|130.69|128.49|129.58|127.38|130.97|128.77|129.58|127.38|0
1644987900000|2022-02-16 05:05:00|129.71|127.51|129.85|127.65|130.13|127.93|129.58|127.38|0
1644988200000|2022-02-16 05:10:00|129.92|127.72|129.15|126.95|130.12|127.92|128.88|126.68|0
1644988500000|2022-02-16 05:15:00|129.08|126.88|129.56|127.36|129.63|127.43|128.87|126.67|0
1644988800000|2022-02-16 05:20:00|129.7|127.5|129.55|127.35|129.97|127.77|129.28|127.08|0
1644989100000|2022-02-16 05:25:00|129.41|127.21|129.82|127.62|129.96|127.76|129.28|127.08|0
1644989400000|2022-02-16 05:30:00|129.76|127.56|129.82|127.62|129.96|127.76|129.13|126.93|0
1644989700000|2022-02-16 05:35:00|129.68|127.48|129.4|127.2|129.95|127.75|129.26|127.06|0
1644990000000|2022-02-16 05:40:00|129.26|127.06|129.39|127.19|129.81|127.61|129.26|127.06|0
1644990300000|2022-02-16 05:45:00|129.46|127.26|129.18|126.98|129.46|127.26|128.7|126.5|0
1644990600000|2022-02-16 05:50:00|129.11|126.91|129.24|127.04|129.38|127.18|128.69|126.49|0
1644990900000|2022-02-16 05:55:00|129.38|127.18|129.31|127.11|129.65|127.45|128.96|126.76|0
1644991200000|2022-02-16 06:00:00|129.51|127.31|129.58|127.38|129.65|127.45|127.99|125.79|0
1644991500000|2022-02-16 06:05:00|129.64|127.44|130.33|128.13|130.75|128.55|129.64|127.44|0
1644991800000|2022-02-16 06:10:00|130.47|128.27|129.77|127.57|130.61|128.41|129.49|127.29|0
1644992100000|2022-02-16 06:15:00|129.84|127.64|128.93|126.73|130.12|127.92|128.8|126.6|0
1644992400000|2022-02-16 06:20:00|128.87|126.67|128.79|126.59|129.14|126.94|128.59|126.39|0
1644992700000|2022-02-16 06:25:00|128.93|126.73|128.79|126.59|129.07|126.87|128.65|126.45|0
1644993000000|2022-02-16 06:30:00|128.78|126.58|127.95|125.75|128.78|126.58|127.68|125.48|0
1644993300000|2022-02-16 06:35:00|128.23|126.03|128.16|125.96|128.37|126.17|128.02|125.82|0
1644993600000|2022-02-16 06:40:00|128.22|126.02|128.08|125.88|128.36|126.16|127.67|125.47|0
1644993900000|2022-02-16 06:45:00|128.22|126.02|127.52|125.32|128.29|126.09|127.52|125.32|0
1644994200000|2022-02-16 06:50:00|127.66|125.46|128.07|125.87|128.35|126.15|127.52|125.32|0
1644994500000|2022-02-16 06:55:00|128|125.8|128.06|125.86|128.14|125.94|127.79|125.59|0
1644994800000|2022-02-16 07:00:00|128.34|126.14|127.51|125.31|128.61|126.41|126.14|123.94|0
1644995100000|2022-02-16 07:05:00|127.64|125.44|127.64|125.44|127.78|125.58|127.23|125.03|0
1644995400000|2022-02-16 07:10:00|127.71|125.51|128.18|125.98|128.73|126.53|127.36|125.16|0
1644995700000|2022-02-16 07:15:00|128.25|126.05|128.86|126.66|129.28|127.08|127.9|125.7|0
1644996000000|2022-02-16 07:20:00|129|126.8|129.07|126.87|129.62|127.42|128.59|126.39|0
1644996300000|2022-02-16 07:25:00|129|126.8|128.79|126.59|129.54|127.34|128.58|126.38|0
1644996600000|2022-02-16 07:30:00|128.71|126.51|128.02|125.82|129.47|127.27|127.88|125.68|0
1644996900000|2022-02-16 07:35:00|128.09|125.89|126.44|124.24|129.26|127.06|126.44|124.24|0
1644997200000|2022-02-16 07:40:00|126.51|124.31|126.98|124.78|127.12|124.92|126.02|123.82|0
1644997500000|2022-02-16 07:45:00|126.78|124.58|127.39|125.19|127.47|125.27|126.78|124.58|0
1644997800000|2022-02-16 07:50:00|127.46|125.26|128.08|125.88|128.5|126.3|126.84|124.64|0
1644998100000|2022-02-16 07:55:00|127.94|125.74|126.69|124.49|128.49|126.29|126.55|124.35|0
1644998400000|2022-02-16 08:00:00|126.83|124.63|128.76|126.56|129.6|127.4|125.66|123.46|0
1644998700000|2022-02-16 08:05:00|128.7|126.9|128.49|126.69|129.26|127.46|127.73|125.93|0
1644999000000|2022-02-16 08:10:00|128.56|126.76|124.62|122.82|128.83|127.03|124.62|122.82|0
1644999300000|2022-02-16 08:15:00|124.28|122.48|119.03|117.23|124.28|122.48|118.04|116.24|0
1644999600000|2022-02-16 08:20:00|118.63|116.83|117.18|115.38|118.63|116.83|115.87|114.07|0
1644999900000|2022-02-16 08:25:00|117.11|115.31|117.7|115.9|118.75|116.95|116.65|114.85|0
1645000200000|2022-02-16 08:30:00|117.83|116.03|117.95|116.15|118.88|117.08|117.56|115.76|0
1645000500000|2022-02-16 08:35:00|117.76|115.96|117.29|115.49|117.82|116.02|116.31|114.51|0
1645000800000|2022-02-16 08:40:00|117.03|115.23|119.6|117.8|119.67|117.87|116.76|114.96|0
1645001100000|2022-02-16 08:45:00|119.66|117.86|118.99|117.19|120.93|119.13|118.86|117.06|0
1645001400000|2022-02-16 08:50:00|118.8|117|120.45|118.65|120.72|118.92|118.46|116.66|0
1645001700000|2022-02-16 08:55:00|120.05|118.25|117.92|116.12|120.18|118.38|117.27|115.47|0
1645002000000|2022-02-16 09:00:00|117.53|115.73|115.43|113.63|118.39|116.59|113.75|111.95|0
1645002300000|2022-02-16 09:05:00|115.56|113.76|122.21|120.41|122.75|120.95|115.56|113.76|0
1645002600000|2022-02-16 09:10:00|122.34|120.54|121.53|119.73|125.18|123.38|121.4|119.6|0
1645002900000|2022-02-16 09:15:00|121.4|119.6|121.66|119.86|122.47|120.67|121.39|119.59|0
1645003200000|2022-02-16 09:20:00|121.93|120.13|122.59|120.79|123.34|121.54|121.33|119.53|0
1645003500000|2022-02-16 09:25:00|122.46|120.66|122.72|120.92|122.86|121.06|121.99|120.19|0
1645003800000|2022-02-16 09:30:00|122.79|120.99|122.04|120.24|122.86|121.06|120.45|118.65|0
1645004100000|2022-02-16 09:35:00|121.98|120.18|122.04|120.24|123.25|121.45|121.71|119.91|0
1645004400000|2022-02-16 09:40:00|122.17|120.37|124.19|122.39|124.19|122.39|121.7|119.9|0
1645004700000|2022-02-16 09:45:00|123.92|122.12|123.58|121.78|124.32|122.52|123.37|121.57|0
1645005000000|2022-02-16 09:50:00|123.64|121.84|123.37|121.57|123.91|122.11|122.43|120.63|0
1645005300000|2022-02-16 09:55:00|123.5|121.7|125.12|123.32|125.88|124.08|123.16|121.36|0
1645005600000|2022-02-16 10:00:00|125.39|123.59|126.42|124.62|129.25|127.45|125.26|123.46|0
1645005900000|2022-02-16 10:05:00|126.35|124.55|126.2|124.4|127.44|125.64|125.66|123.86|0
1645006200000|2022-02-16 10:10:00|126.07|124.27|124.97|123.17|126.54|124.74|124.7|122.9|0
1645006500000|2022-02-16 10:15:00|124.83|123.03|127.43|125.63|127.91|126.11|124.56|122.76|0
1645006800000|2022-02-16 10:20:00|127.56|125.76|131.6|129.8|132.16|130.36|127.29|125.49|0
1645007100000|2022-02-16 10:25:00|131.74|129.94|129.63|127.83|132.02|130.22|129.08|127.28|0
1645007400000|2022-02-16 10:30:00|129.98|128.18|129.21|127.41|130.61|128.81|126.01|124.21|0
1645007700000|2022-02-16 10:35:00|129.42|127.62|130.18|128.38|130.67|128.87|129.14|127.34|0
1645008000000|2022-02-16 10:40:00|130.11|128.31|128.85|127.05|130.11|128.31|128.51|126.71|0
1645008300000|2022-02-16 10:45:00|128.72|126.92|128.64|126.84|129.68|127.88|128.3|126.5|0
1645008600000|2022-02-16 10:50:00|128.78|126.98|128.02|126.22|128.78|126.98|127.61|125.81|0
1645008900000|2022-02-16 10:55:00|127.88|126.08|127.81|126.01|128.15|126.35|126.92|125.12|0
1645009200000|2022-02-16 11:00:00|127.74|125.94|127.59|125.79|128.14|126.34|125.96|124.16|0
1645009500000|2022-02-16 11:05:00|127.66|125.86|127.8|126|127.86|126.06|126.63|124.83|0
1645009800000|2022-02-16 11:10:00|127.86|126.06|129.79|127.99|129.79|127.99|127.86|126.06|0
1645010100000|2022-02-16 11:15:00|129.72|127.92|129.23|127.43|129.72|127.92|128.26|126.46|0
1645010400000|2022-02-16 11:20:00|129.16|127.36|129.22|127.42|129.44|127.64|128.53|126.73|0
1645010700000|2022-02-16 11:25:00|129.08|127.28|128.8|127|130.61|128.81|128.53|126.73|0
1645011000000|2022-02-16 11:30:00|128.94|127.14|127.56|125.76|129.49|127.69|126.87|125.07|0
1645011300000|2022-02-16 11:35:00|127.69|125.89|126.59|124.79|128.38|126.58|126.59|124.79|0
1645011600000|2022-02-16 11:40:00|126.19|124.39|126.86|125.06|127.41|125.61|126.19|124.39|0
1645011900000|2022-02-16 11:45:00|126.93|125.13|126.99|125.19|127.13|125.33|126.31|124.51|0
1645012200000|2022-02-16 11:50:00|126.93|125.13|128.02|126.22|128.08|126.28|126.72|124.92|0
1645012500000|2022-02-16 11:55:00|128.08|126.28|127.19|125.39|128.08|126.28|125.76|123.96|0
1645012800000|2022-02-16 12:00:00|127.39|125.59|125.75|123.95|127.53|125.73|125.61|123.81|0
1645013100000|2022-02-16 12:05:00|125.34|123.54|126.29|124.49|126.29|124.49|125.34|123.54|0
1645013400000|2022-02-16 12:10:00|127.1|125.3|125.74|123.94|127.79|125.99|125.67|123.87|0
1645013700000|2022-02-16 12:15:00|125.87|124.07|126.75|124.95|127.51|125.71|125.87|124.07|0
1645014000000|2022-02-16 12:20:00|126.68|124.88|127.22|125.42|127.5|125.7|126.27|124.47|0
1645014300000|2022-02-16 12:25:00|126.95|125.15|126.26|124.46|127.22|125.42|125.59|123.79|0
1645014600000|2022-02-16 12:30:00|126.81|125.01|128.31|126.51|128.59|126.79|126.53|124.73|0
1645014900000|2022-02-16 12:35:00|128.17|126.37|131.21|129.41|131.63|129.83|128.17|126.37|0
1645015200000|2022-02-16 12:40:00|131.35|129.55|131.07|129.27|132.47|130.67|130.51|128.71|0
1645015500000|2022-02-16 12:45:00|131.21|129.41|130.23|128.43|131.49|129.69|129.95|128.15|0
1645015800000|2022-02-16 12:50:00|130.09|128.29|131.2|129.4|131.2|129.4|129.26|127.46|0
1645016100000|2022-02-16 12:55:00|131.06|129.26|130.49|128.69|132.46|130.66|130.36|128.56|0
1645016400000|2022-02-16 13:00:00|130.22|128.42|129.52|127.72|130.63|128.83|129.52|127.72|0
1645016700000|2022-02-16 13:05:00|129.38|127.58|131.32|129.52|131.6|129.8|129.38|127.58|0
1645017000000|2022-02-16 13:10:00|131.18|129.38|130.2|128.4|131.88|130.08|129.92|128.12|0
1645017300000|2022-02-16 13:15:00|130.06|128.26|129.36|127.56|130.34|128.54|129.08|127.28|0
1645017600000|2022-02-16 13:20:00|129.5|127.7|128.66|126.86|129.63|127.83|128.53|126.73|0
1645017900000|2022-02-16 13:25:00|128.73|126.93|129.97|128.17|130.04|128.24|128.11|126.31|0
1645018200000|2022-02-16 13:30:00|130.04|128.24|127.41|125.61|131.79|129.99|126.59|124.79|0
1645018500000|2022-02-16 13:35:00|127.48|125.68|126.79|124.99|128.24|126.44|125.23|123.43|0
1645018800000|2022-02-16 13:40:00|126.86|125.06|127.44|125.64|127.58|125.78|126.23|124.43|0
1645019100000|2022-02-16 13:45:00|127.51|125.71|131.82|130.02|132.17|130.37|127.03|125.23|0
1645019400000|2022-02-16 13:50:00|131.75|129.95|133.15|131.35|134.57|132.77|131.46|129.66|0
1645019700000|2022-02-16 13:55:00|133.29|131.49|134.91|133.11|136.2|134.4|130.77|128.97|0
1645020000000|2022-02-16 14:00:00|134.77|132.97|135.19|133.39|137.06|135.26|134.63|132.83|0
1645020300000|2022-02-16 14:05:00|135.48|133.68|137.48|135.68|138.2|136.4|134.91|133.11|0
1645020600000|2022-02-16 14:10:00|137.34|135.54|139.05|137.25|139.48|137.68|137.33|135.53|0
1645020900000|2022-02-16 14:15:00|138.9|137.1|137.6|135.8|138.98|137.18|137.18|135.38|0
1645021200000|2022-02-16 14:20:00|137.46|135.66|137.74|135.94|139.33|137.53|137.46|135.66|0
1645021500000|2022-02-16 14:25:00|137.88|136.08|137.59|135.79|138.32|136.52|136.17|134.37|0
1645021800000|2022-02-16 14:30:00|137.31|135.51|134.6|132.8|137.31|135.51|132.91|131.11|0
1645022100000|2022-02-16 14:35:00|135.45|133.65|135.58|133.78|136.73|134.93|134.6|132.8|0
1645022400000|2022-02-16 14:40:00|136.15|134.35|138.15|136.35|138.15|136.35|135.3|133.5|0
1645022700000|2022-02-16 14:45:00|138|136.2|137.5|135.7|138.44|136.64|133.88|132.08|0
1645023000000|2022-02-16 14:50:00|138|136.2|146.12|144.32|147.45|145.65|138|136.2|0
1645023300000|2022-02-16 14:55:00|145.68|143.88|145.02|143.22|147.24|145.44|143.39|141.59|0
1645023600000|2022-02-16 15:00:00|144.95|143.15|143.98|142.18|147.39|145.59|142.23|140.43|0
1645023900000|2022-02-16 15:05:00|143.84|142.04|143.68|141.88|144.72|142.92|142.23|140.43|0
1645024200000|2022-02-16 15:10:00|143.83|142.03|142.84|141.04|145.3|143.5|140.35|138.55|0
1645024500000|2022-02-16 15:15:00|142.98|141.18|145.05|143.25|147.13|145.33|142.47|140.67|0
1645024800000|2022-02-16 15:20:00|145.19|143.39|142.68|140.88|146.01|144.21|142.24|140.44|0
1645025100000|2022-02-16 15:25:00|142.38|140.58|141.06|139.26|143.56|141.76|140.92|139.12|0
1645025400000|2022-02-16 15:30:00|140.91|139.11|140.76|138.96|142.96|141.16|140.76|138.96|0
1645025700000|2022-02-16 15:35:00|140.91|139.11|140.9|139.1|141.93|140.13|139.45|137.65|0
1645026000000|2022-02-16 15:40:00|141.34|139.54|140.31|138.51|143.39|141.59|140.31|138.51|0
1645026300000|2022-02-16 15:45:00|140.46|138.66|140.92|139.12|141.77|139.97|139.5|137.7|0
1645026600000|2022-02-16 15:50:00|141.07|139.27|139.46|137.66|141.07|139.27|138.3|136.5|0
1645026900000|2022-02-16 15:55:00|139.6|137.8|141.65|139.85|142.68|140.88|139.6|137.8|0
1645027200000|2022-02-16 16:00:00|141.21|139.41|139.59|137.79|141.94|140.14|139.37|137.57|0
1645027500000|2022-02-16 16:05:00|139.74|137.94|138.42|136.62|142.08|140.28|137.55|135.75|0
1645027800000|2022-02-16 16:10:00|138.57|136.77|139.72|137.92|139.87|138.07|138.13|136.33|0
1645028100000|2022-02-16 16:15:00|139.43|137.63|141.92|140.12|142.07|140.27|137.69|135.89|0
1645028400000|2022-02-16 16:20:00|141.77|139.97|139.93|138.13|142.95|141.15|139.86|138.06|0
1645028700000|2022-02-16 16:25:00|140|138.2|137.82|136.02|140.3|138.5|137.38|135.58|0
1645029000000|2022-02-16 16:30:00|137.67|135.87|139.26|137.46|139.56|137.76|137.67|135.87|0
1645029300000|2022-02-16 16:35:00|139.41|137.61|139.11|137.31|139.7|137.9|137.81|136.01|0
1645029600000|2022-02-16 16:40:00|138.97|137.17|140.42|138.62|141.67|139.87|138.38|136.58|0
1645029900000|2022-02-16 16:45:00|140.27|138.47|139.39|137.59|140.71|138.91|139.39|137.59|0
1645030200000|2022-02-16 16:50:00|139.54|137.74|139.24|137.44|139.68|137.88|138.23|136.43|0
1645030500000|2022-02-16 16:55:00|139.53|137.73|138.22|136.42|139.53|137.73|137.35|135.55|0
1645030800000|2022-02-16 17:00:00|137.93|136.13|135.85|134.05|138.65|136.85|134.55|132.75|0
1645031100000|2022-02-16 17:05:00|135.71|133.91|136.42|134.62|136.57|134.77|134.84|133.04|0
1645031400000|2022-02-16 17:10:00|136.57|134.77|137.15|135.35|137.73|135.93|135.99|134.19|0
1645031700000|2022-02-16 17:15:00|137|135.2|137.72|135.92|138.31|136.51|136.71|134.91|0
1645032000000|2022-02-16 17:20:00|137.43|135.63|137.57|135.77|138.31|136.51|136.99|135.19|0
1645032300000|2022-02-16 17:25:00|137.72|135.92|138.3|136.5|138.45|136.65|136.69|134.89|0
1645032600000|2022-02-16 17:30:00|138.44|136.64|145.44|143.64|146.19|144.39|138.44|136.64|0
1645032900000|2022-02-16 17:35:00|145.59|143.79|143.9|142.1|148.59|146.79|143.75|141.95|0
1645033200000|2022-02-16 17:40:00|143.75|141.95|142.71|140.91|143.75|141.95|141.97|140.17|0
1645033500000|2022-02-16 17:45:00|142.41|140.61|141.81|140.01|143|141.2|141.23|139.43|0
1645033800000|2022-02-16 17:50:00|141.52|139.72|140.87|139.07|142.55|140.75|139.84|138.04|0
1645034100000|2022-02-16 17:55:00|141.02|139.22|141.11|139.31|141.9|140.1|140.18|138.38|0
1645034400000|2022-02-16 18:00:00|141.26|139.46|142.89|141.09|143.34|141.54|140.52|138.72|0
1645034700000|2022-02-16 18:05:00|142.74|140.94|141.1|139.3|143.19|141.39|140.51|138.71|0
1645035000000|2022-02-16 18:10:00|140.95|139.15|140.5|138.7|141.84|140.04|140.43|138.63|0
1645035300000|2022-02-16 18:15:00|140.43|138.63|140.5|138.7|140.95|139.15|139.91|138.11|0
1645035600000|2022-02-16 18:20:00|140.35|138.55|139.61|137.81|140.94|139.14|138.44|136.64|0
1645035900000|2022-02-16 18:25:00|139.46|137.66|140.04|138.24|140.93|139.13|139.46|137.66|0
1645036200000|2022-02-16 18:30:00|140.34|138.54|141.37|139.57|142.11|140.31|140.34|138.54|0
1645036500000|2022-02-16 18:35:00|141.22|139.42|141.07|139.27|141.66|139.86|139.89|138.09|0
1645036800000|2022-02-16 18:40:00|141.21|139.41|142.4|140.6|142.99|141.19|141.21|139.41|0
1645037100000|2022-02-16 18:45:00|142.25|140.45|141.65|139.85|142.54|140.74|140.76|138.96|0
1645037400000|2022-02-16 18:50:00|141.35|139.55|140.16|138.36|141.35|139.55|139.58|137.78|0
1645037700000|2022-02-16 18:55:00|140.31|138.51|140.97|139.17|143.5|141.7|139.94|138.14|0
1645038000000|2022-02-16 19:00:00|140.75|138.95|136.49|134.69|146.79|144.99|131.13|129.33|0
1645038300000|2022-02-16 19:05:00|136.27|134.47|133.9|132.1|138.59|136.79|130.14|128.34|0
1645038600000|2022-02-16 19:10:00|133.54|131.74|134.67|132.87|136.26|134.46|131.31|129.51|0
1645038900000|2022-02-16 19:15:00|135.18|133.38|130.38|128.58|135.18|133.38|128.9|127.1|0
1645039200000|2022-02-16 19:20:00|130.09|128.29|119.62|117.82|131.09|129.29|119.49|117.69|0
1645039500000|2022-02-16 19:25:00|119.35|117.55|119.75|117.95|121.12|119.32|119.21|117.41|0
1645039800000|2022-02-16 19:30:00|117.99|116.19|119.5|117.7|119.56|117.76|114.66|112.86|0
1645040100000|2022-02-16 19:35:00|119.09|117.29|120.71|118.91|122.9|121.1|118.42|116.62|0
1645040400000|2022-02-16 19:40:00|120.85|119.05|122.14|120.34|124|122.2|120.3|118.5|0
1645040700000|2022-02-16 19:45:00|122.41|120.61|123.99|122.19|125.1|123.3|120.7|118.9|0
1645041000000|2022-02-16 19:50:00|124.13|122.33|122.19|120.39|124.68|122.88|121.24|119.44|0
1645041300000|2022-02-16 19:55:00|122.06|120.26|118.12|116.32|122.33|120.53|118.12|116.32|0
1645041600000|2022-02-16 20:00:00|117.79|115.99|112.83|111.03|119.33|117.53|112.44|110.64|0
1645041900000|2022-02-16 20:05:00|112.96|111.16|114.53|112.73|115.06|113.26|112.96|111.16|0
1645042200000|2022-02-16 20:10:00|114.26|112.46|116.24|114.44|117.3|115.5|114.13|112.33|0
1645042500000|2022-02-16 20:15:00|115.97|114.17|112.1|110.3|117.3|115.5|112.1|110.3|0
1645042800000|2022-02-16 20:20:00|112.37|110.57|113.55|111.75|115.43|113.63|112.1|110.3|0
1645043100000|2022-02-16 20:25:00|113.69|111.89|111.55|109.75|113.92|112.12|111.48|109.68|0
1645043400000|2022-02-16 20:30:00|111.81|110.01|114.71|112.91|116.46|114.66|111.29|109.49|0
1645043700000|2022-02-16 20:35:00|114.85|113.05|112.36|110.56|115.49|113.69|112.16|110.36|0
1645044000000|2022-02-16 20:40:00|112.88|111.08|113.34|111.54|113.54|111.74|111.83|110.03|0
1645044300000|2022-02-16 20:45:00|113.14|111.34|111.3|109.5|114.86|113.06|111.17|109.37|0
1645044600000|2022-02-16 20:50:00|110|108.2|115.12|113.32|115.12|113.32|108.91|107.11|0
1645044900000|2022-02-16 20:55:00|114.65|112.85|116.45|114.65|117.93|116.13|114.65|112.85|0
1645045200000|2022-02-16 21:00:00|115.78|113.98|118.06|116.26|118.74|116.94|115.78|113.98|0
1645045500000|2022-02-16 21:05:00|118.2|116.4|118.46|116.66|118.87|117.07|117.65|115.85|0
1645045800000|2022-02-16 21:10:00|118.6|116.8|118.73|116.93|118.87|117.07|117.38|115.58|0
1645046100000|2022-02-16 21:15:00|118.25|116.05|118.11|115.91|118.38|116.18|117.57|115.37|0
1645046400000|2022-02-16 21:20:00|118.04|115.84|118.04|115.84|119.87|117.67|115.82|113.62|0
1645046700000|2022-02-16 21:25:00|118.1|115.9|117.9|115.7|118.78|116.58|117.15|114.95|0
1645047000000|2022-02-16 21:30:00|117.83|115.63|117.82|115.62|118.23|116.03|116.75|114.55|0
1645047300000|2022-02-16 21:35:00|117.95|115.75|118.22|116.02|118.22|116.02|117.55|115.35|0
1645047600000|2022-02-16 21:40:00|117.95|115.75|118.76|116.56|118.76|116.56|117.81|115.61|0
1645047900000|2022-02-16 21:45:00|118.62|116.42|119.43|117.23|119.43|117.23|118.62|116.42|0
1645048200000|2022-02-16 21:50:00|119.09|116.89|119.56|117.36|119.84|117.64|118.89|116.69|0
1645048500000|2022-02-16 21:55:00|119.42|117.22|119.08|116.88|119.63|117.43|118.88|116.68|0
1645048800000|2022-02-16 22:00:00|119.12|116.92|119.02|116.82|119.34|117.14|118.96|116.76|0
1645049100000|2022-02-16 22:05:00|119.08|116.88|118.97|116.77|119.11|116.91|118.95|116.75|0
1645049400000|2022-02-16 22:10:00|119.11|116.91|119.16|116.96|119.21|117.01|118.83|116.63|0
1645049700000|2022-02-16 22:15:00|119.1|116.9|118.8|116.6|119.1|116.9|118.8|116.6|0
1645050000000|2022-02-16 22:20:00|118.72|116.52|118.16|115.96|118.72|116.52|118.16|115.96|0
1645050300000|2022-02-16 22:25:00|118.12|115.92|117.84|115.64|118.16|115.96|117.59|115.39|0
1645050600000|2022-02-16 22:30:00|117.82|115.62|117.9|115.7|118.2|116|117.66|115.46|0
1645050900000|2022-02-16 22:35:00|117.87|115.67|117.85|115.65|117.93|115.73|117.75|115.55|0
1645051200000|2022-02-16 22:40:00|117.83|115.63|118.34|116.14|118.48|116.28|117.83|115.63|0
1645051500000|2022-02-16 22:45:00|118.32|116.12|118.93|116.73|118.94|116.74|118.32|116.12|0
1645051800000|2022-02-16 22:50:00|118.96|116.76|118.13|115.93|119.12|116.92|118.13|115.93|0
1645052100000|2022-02-16 22:55:00|118.27|116.07|118.89|116.69|119.17|116.97|118.27|116.07|0
1645052400000|2022-02-16 23:00:00|118.6|116.4|116.64|114.44|118.74|116.54|116.44|114.24|0
1645052700000|2022-02-16 23:05:00|116.57|114.37|116.1|113.9|116.64|114.44|115.76|113.56|0
1645053000000|2022-02-16 23:10:00|115.96|113.76|115.82|113.62|116.36|114.16|115.55|113.35|0
1645053300000|2022-02-16 23:15:00|115.76|113.56|115.95|113.75|117.16|114.96|115.68|113.48|0
1645053600000|2022-02-16 23:20:00|115.89|113.69|115.68|113.48|116.21|114.01|115.41|113.21|0
1645053900000|2022-02-16 23:25:00|115.54|113.34|114.67|112.47|115.54|113.34|114.61|112.41|0
1645054200000|2022-02-16 23:30:00|114.47|112.27|114.47|112.27|115|112.8|114.33|112.13|0
1645054500000|2022-02-16 23:35:00|114.73|112.53|114.19|111.99|115.13|112.93|113.93|111.73|0
1645054800000|2022-02-16 23:40:00|114.33|112.13|119.16|116.96|119.3|117.1|114.13|111.93|0
1645055100000|2022-02-16 23:45:00|119.43|117.23|120.8|118.6|120.94|118.74|119.03|116.83|0
1645055400000|2022-02-16 23:50:00|120.94|118.74|120.65|118.45|121.48|119.28|119.97|117.77|0
1645055700000|2022-02-16 23:55:00|120.52|118.32|120.92|118.72|121.62|119.42|120.38|118.18|0
1645056000000|2022-02-17 00:00:00|121.06|118.86|121.68|119.48|121.75|119.55|120.65|118.45|0
1645056300000|2022-02-17 00:05:00|121.61|119.41|121.88|119.68|122.02|119.82|121.19|118.99|0
1645056600000|2022-02-17 00:10:00|122.02|119.82|121.87|119.67|122.02|119.82|121.05|118.85|0
1645056900000|2022-02-17 00:15:00|121.94|119.74|122.14|119.94|122.42|120.22|121.59|119.39|0
1645057200000|2022-02-17 00:20:00|122.08|119.88|121.86|119.66|122.42|120.22|121.72|119.52|0
1645057500000|2022-02-17 00:25:00|122|119.8|121.44|119.24|122|119.8|121.17|118.97|0
1645057800000|2022-02-17 00:30:00|121.37|119.17|120.61|118.41|121.44|119.24|120.34|118.14|0
1645058100000|2022-02-17 00:35:00|120.47|118.27|120.88|118.68|120.88|118.68|119.51|117.31|0
1645058400000|2022-02-17 00:40:00|120.74|118.54|121.15|118.95|121.56|119.36|120.6|118.4|0
1645058700000|2022-02-17 00:45:00|121.29|119.09|120.59|118.39|121.84|119.64|120.18|117.98|0
1645059000000|2022-02-17 00:50:00|120.53|118.33|121.55|119.35|121.55|119.35|120.45|118.25|0
1645059300000|2022-02-17 00:55:00|121.48|119.28|120.72|118.52|121.48|119.28|120.58|118.38|0
1645059600000|2022-02-17 01:00:00|120.58|118.38|120.71|118.51|121.13|118.93|120.16|117.96|0
1645059900000|2022-02-17 01:05:00|120.78|118.58|121.26|119.06|121.39|119.19|120.57|118.37|0
1645060200000|2022-02-17 01:10:00|121.12|118.92|120.29|118.09|121.26|119.06|120.29|118.09|0
1645060500000|2022-02-17 01:15:00|119.88|117.68|120.28|118.08|121.11|118.91|119.88|117.68|0
1645060800000|2022-02-17 01:20:00|120.15|117.95|120.14|117.94|120.49|118.29|120|117.8|0
1645061100000|2022-02-17 01:25:00|120.07|117.87|119.18|116.98|120.28|118.08|118.77|116.57|0
1645061400000|2022-02-17 01:30:00|119.31|117.11|119.65|117.45|119.99|117.79|119.18|116.98|0
1645061700000|2022-02-17 01:35:00|119.72|117.52|119.3|117.1|119.99|117.79|119.3|117.1|0
1645062000000|2022-02-17 01:40:00|119.44|117.24|119.84|117.64|119.84|117.64|119.3|117.1|0
1645062300000|2022-02-17 01:45:00|119.71|117.51|120.52|118.32|121.21|119.01|119.56|117.36|0
1645062600000|2022-02-17 01:50:00|120.38|118.18|120.31|118.11|121.42|119.22|120.31|118.11|0
1645062900000|2022-02-17 01:55:00|120.38|118.18|120.37|118.17|120.65|118.45|120.1|117.9|0
1645063200000|2022-02-17 02:00:00|120.51|118.31|118.59|116.39|120.51|118.31|118.32|116.12|0
1645063500000|2022-02-17 02:05:00|118.18|115.98|118.99|116.79|119.41|117.21|118.18|115.98|0
1645063800000|2022-02-17 02:10:00|119.13|116.93|118.17|115.97|119.13|116.93|117.77|115.57|0
1645064100000|2022-02-17 02:15:00|118.04|115.84|118.03|115.83|118.44|116.24|117.7|115.5|0
1645064400000|2022-02-17 02:20:00|117.9|115.7|118.3|116.1|118.57|116.37|117.9|115.7|0
1645064700000|2022-02-17 02:25:00|118.43|116.23|118.29|116.09|118.43|116.23|118.02|115.82|0
1645065000000|2022-02-17 02:30:00|118.23|116.03|118.56|116.36|118.9|116.7|118.15|115.95|0
1645065300000|2022-02-17 02:35:00|118.49|116.29|118.35|116.15|118.69|116.49|118.01|115.81|0
1645065600000|2022-02-17 02:40:00|118.28|116.08|118.41|116.21|118.41|116.21|117.73|115.53|0
1645065900000|2022-02-17 02:45:00|118.48|116.28|118.54|116.34|118.81|116.61|118.14|115.94|0
1645066200000|2022-02-17 02:50:00|118.61|116.41|117.99|115.79|118.68|116.48|117.86|115.66|0
1645066500000|2022-02-17 02:55:00|117.93|115.73|117.71|115.51|117.99|115.79|117.58|115.38|0
1645066800000|2022-02-17 03:00:00|117.58|115.38|117.98|115.78|118.12|115.92|117.58|115.38|0
1645067100000|2022-02-17 03:05:00|117.84|115.64|117.57|115.37|118.11|115.91|117.57|115.37|0
1645067400000|2022-02-17 03:10:00|117.5|115.3|117.43|115.23|117.57|115.37|117.29|115.09|0
1645067700000|2022-02-17 03:15:00|117.5|115.3|117.42|115.22|117.69|115.49|117.29|115.09|0
1645068000000|2022-02-17 03:20:00|117.55|115.35|117.96|115.76|118.09|115.89|117.55|115.35|0
1645068300000|2022-02-17 03:25:00|117.82|115.62|117.68|115.48|117.95|115.75|117.68|115.48|0
1645068600000|2022-02-17 03:30:00|117.54|115.34|118.35|116.15|118.35|116.15|117.41|115.21|0
1645068900000|2022-02-17 03:35:00|118.49|116.29|117.94|115.74|118.49|116.29|117.8|115.6|0
1645069200000|2022-02-17 03:40:00|117.8|115.6|117.87|115.67|117.87|115.67|117.53|115.33|0
1645069500000|2022-02-17 03:45:00|117.8|115.6|119.29|117.09|119.29|117.09|117.8|115.6|0
1645069800000|2022-02-17 03:50:00|119.15|116.95|121.48|119.28|121.48|119.28|118.88|116.68|0
1645070100000|2022-02-17 03:55:00|122.45|120.25|130.06|127.86|130.07|127.87|122.45|120.25|0
1645070400000|2022-02-17 04:00:00|132.05|129.85|137.69|134.61|137.69|134.61|132.05|129.55|0
1645070700000|2022-02-17 04:05:00|137.62|134.54|134.71|131.63|138.28|135.2|134.21|131.13|0
1645071000000|2022-02-17 04:10:00|135.14|132.06|132.27|129.19|135.79|132.71|129.01|125.93|0
1645071300000|2022-02-17 04:15:00|132.41|129.33|135.45|132.37|136.89|133.81|132.33|129.25|0
1645071600000|2022-02-17 04:20:00|135.81|132.73|134.59|131.51|136.46|133.38|133.74|130.66|0
1645071900000|2022-02-17 04:25:00|134.66|131.58|133.86|131.66|135.16|132.23|133.29|130.94|0
1645072200000|2022-02-17 04:30:00|133.65|131.45|132.93|130.73|134.29|132.09|130.75|128.55|0
1645072500000|2022-02-17 04:35:00|132.79|130.59|134.27|132.07|134.64|132.44|132.58|130.38|0
1645072800000|2022-02-17 04:40:00|134.21|132.01|133.49|131.29|134.42|132.22|132.07|129.87|0
1645073100000|2022-02-17 04:45:00|133.35|131.15|134.2|132|134.2|132|132.35|130.15|0
1645073400000|2022-02-17 04:50:00|134.48|132.28|135.34|133.14|135.48|133.28|132.91|130.71|0
1645073700000|2022-02-17 04:55:00|135.48|133.28|135.62|133.42|135.62|133.42|134.47|132.27|0
1645074000000|2022-02-17 05:00:00|135.91|133.71|135.76|133.56|136.63|134.43|134.61|132.41|0
1645074300000|2022-02-17 05:05:00|135.61|133.41|132.04|129.84|136.19|133.99|130.07|127.87|0
1645074600000|2022-02-17 05:10:00|132.18|129.98|132.88|130.68|133.31|131.11|131.12|128.92|0
1645074900000|2022-02-17 05:15:00|132.81|130.61|131.67|129.47|132.88|130.68|130.97|128.77|0
1645075200000|2022-02-17 05:20:00|131.75|129.55|131.39|129.19|131.89|129.69|130.27|128.07|0
1645075500000|2022-02-17 05:25:00|131.11|128.91|129.82|127.62|131.67|129.47|129.68|127.48|0
1645075800000|2022-02-17 05:30:00|129.96|127.76|127.92|125.72|130.67|128.47|127.78|125.58|0
1645076100000|2022-02-17 05:35:00|128.06|125.86|128.97|126.77|129.6|127.4|127.5|125.3|0
1645076400000|2022-02-17 05:40:00|128.89|126.69|129.59|127.39|129.87|127.67|128.12|125.92|0
1645076700000|2022-02-17 05:45:00|129.73|127.53|131.42|129.22|131.56|129.36|129.59|127.39|0
1645077000000|2022-02-17 05:50:00|131.35|129.15|131.27|129.07|132.13|129.93|130.57|128.37|0
1645077300000|2022-02-17 05:55:00|131.42|129.22|129.99|127.79|131.56|129.36|129.99|127.79|0
1645077600000|2022-02-17 06:00:00|130.77|128.57|130.63|128.43|132.12|129.92|129.08|126.88|0
1645077900000|2022-02-17 06:05:00|131.12|128.92|132.83|130.63|132.9|130.7|130.98|128.78|0
1645078200000|2022-02-17 06:10:00|132.76|130.56|134.04|131.84|134.47|132.27|132.76|130.56|0
1645078500000|2022-02-17 06:15:00|134.11|131.91|132.04|129.84|134.11|131.91|131.97|129.77|0
1645078800000|2022-02-17 06:20:00|132.46|130.26|133.31|131.11|133.52|131.32|131.47|129.27|0
1645079100000|2022-02-17 06:25:00|133.38|131.18|129.01|126.81|134.23|132.03|129.01|126.81|0
1645079400000|2022-02-17 06:30:00|128.45|126.25|132.8|130.6|134.8|132.6|127.76|125.56|0
1645079700000|2022-02-17 06:35:00|132.37|130.17|133.22|131.02|133.86|131.66|132.09|129.89|0
1645080000000|2022-02-17 06:40:00|132.86|130.66|133|130.8|133.07|130.87|131.87|129.67|0
1645080300000|2022-02-17 06:45:00|133.36|131.16|132.93|130.73|134.28|132.08|131.38|129.18|0
1645080600000|2022-02-17 06:50:00|132.85|130.65|132|129.8|132.99|130.79|131.3|129.1|0
1645080900000|2022-02-17 06:55:00|131.72|129.52|131.43|129.23|132.07|129.87|130.31|128.11|0
1645081200000|2022-02-17 07:00:00|131.5|129.3|129.19|126.99|131.71|129.51|128.22|126.02|0
1645081500000|2022-02-17 07:05:00|129.05|126.85|127.6|125.4|129.6|127.4|124.7|122.5|0
1645081800000|2022-02-17 07:10:00|127.66|125.46|127.8|125.6|128.64|126.44|126.27|124.07|0
1645082100000|2022-02-17 07:15:00|127.94|125.74|127.37|125.17|128.57|126.37|126.82|124.62|0
1645082400000|2022-02-17 07:20:00|127.79|125.59|128.35|126.15|128.63|126.43|127.23|125.03|0
1645082700000|2022-02-17 07:25:00|128.21|126.01|128.55|126.35|129.04|126.84|127.64|125.44|0
1645083000000|2022-02-17 07:30:00|128.62|126.42|126.8|124.6|129.4|127.2|126.52|124.32|0
1645083300000|2022-02-17 07:35:00|126.59|124.39|127.49|125.29|127.56|125.36|126.52|124.32|0
1645083600000|2022-02-17 07:40:00|127.63|125.43|126.65|124.45|127.84|125.64|126.23|124.03|0
1645083900000|2022-02-17 07:45:00|126.51|124.31|123.9|121.7|126.65|124.45|123.9|121.7|0
1645084200000|2022-02-17 07:50:00|123.97|121.77|125|122.8|125.42|123.22|123.76|121.56|0
1645084500000|2022-02-17 07:55:00|125.14|122.94|124.23|122.03|125.69|123.49|124.03|121.83|0
1645084800000|2022-02-17 08:00:00|123.82|121.62|120.13|117.93|123.82|121.62|119.45|117.25|0
1645085100000|2022-02-17 08:05:00|120.07|118.27|118.7|116.9|120.89|119.09|118.56|116.76|0
1645085400000|2022-02-17 08:10:00|118.56|116.76|120.33|118.53|120.47|118.67|118.02|116.22|0
1645085700000|2022-02-17 08:15:00|120.19|118.39|122.94|121.14|123.57|121.77|120.19|118.39|0
1645086000000|2022-02-17 08:20:00|123.22|121.42|123.35|121.55|123.77|121.97|121.69|119.89|0
1645086300000|2022-02-17 08:25:00|123.49|121.69|133.28|131.48|135.88|134.08|122.8|121|0
1645086600000|2022-02-17 08:30:00|133.86|132.06|133.42|131.62|133.86|132.06|130.01|128.21|0
1645086900000|2022-02-17 08:35:00|132.99|131.19|131.56|129.76|136.02|134.22|131.13|129.33|0
1645087200000|2022-02-17 08:40:00|131.99|130.19|132.12|130.32|133.13|131.33|130.99|129.19|0
1645087500000|2022-02-17 08:45:00|132.41|130.61|134.26|132.46|137.83|136.03|131.84|130.04|0
1645087800000|2022-02-17 08:50:00|135.27|133.47|132.54|130.74|135.27|133.47|132.54|130.74|0
1645088100000|2022-02-17 08:55:00|132.68|130.88|132.82|131.02|133.61|131.81|132.18|130.38|0
1645088400000|2022-02-17 09:00:00|132.75|130.95|134.47|132.67|134.68|132.88|130.68|128.88|0
1645088700000|2022-02-17 09:05:00|134.18|132.38|134.44|132.24|134.46|132.66|132.38|130.58|0
1645089000000|2022-02-17 09:10:00|134.15|131.95|134.15|131.95|134.72|132.52|133.08|130.88|0
1645089300000|2022-02-17 09:15:00|132.39|130.59|130.54|128.74|132.39|130.59|130.54|128.74|0
1645089600000|2022-02-17 09:20:00|130.68|128.88|133.88|132.08|134.68|132.88|130.68|128.88|0
1645089900000|2022-02-17 09:25:00|134.15|131.95|134.29|132.09|134.87|132.67|133.15|130.95|0
1645091700000|2022-02-17 09:55:00|135.84|130.44|135.84|130.44|135.98|130.58|134.98|129.58|0
1645092000000|2022-02-17 10:00:00|135.98|130.58|135.19|129.79|136.7|131.3|134.4|129|0
1645092300000|2022-02-17 10:05:00|135.11|129.71|133.74|131.94|136.19|133.02|133.74|129.43|0
1645092600000|2022-02-17 10:10:00|133.59|131.79|131.73|129.93|133.74|131.94|131.73|129.93|0
1645092900000|2022-02-17 10:15:00|131.87|130.07|132.01|130.21|132.87|131.07|131.3|129.5|0
1645093200000|2022-02-17 10:20:00|132.29|130.49|132.5|130.7|132.72|130.92|131.51|129.71|0
1645093500000|2022-02-17 10:25:00|132.43|130.63|131.93|130.13|132.72|130.92|131.15|129.35|0
1645093800000|2022-02-17 10:30:00|131.85|130.05|131.28|129.48|132.28|130.48|130.71|128.91|0
1645094100000|2022-02-17 10:35:00|131.42|129.62|131.13|129.33|132.13|130.33|130.99|129.19|0
1645094400000|2022-02-17 10:40:00|130.99|129.19|130.42|128.62|131.7|129.9|130.27|128.47|0
1645094700000|2022-02-17 10:45:00|130.7|128.9|130.89|129.09|132.51|130.71|130.13|128.33|0
1645095000000|2022-02-17 10:50:00|131.03|129.23|129.75|127.95|131.03|129.23|129.4|127.6|0
1645095300000|2022-02-17 10:55:00|129.82|128.02|131.51|129.71|131.51|129.71|129.82|128.02|0
1645095600000|2022-02-17 11:00:00|131.44|129.64|132.36|130.56|132.93|131.13|130.94|129.14|0
1645095900000|2022-02-17 11:05:00|132.22|130.42|133.21|131.41|133.93|132.13|132.22|130.42|0
1645096200000|2022-02-17 11:10:00|133.07|131.27|132.71|130.91|133.72|131.92|132.35|130.55|0
1645096500000|2022-02-17 11:15:00|132.78|130.98|132.77|130.97|134.06|132.26|132.49|130.69|0
1645096800000|2022-02-17 11:20:00|132.63|130.83|133.05|131.25|133.19|131.39|131.91|130.11|0
1645097100000|2022-02-17 11:25:00|132.91|131.11|132.97|131.17|133.12|131.32|132.33|130.53|0
1645097400000|2022-02-17 11:30:00|132.9|131.1|133.9|132.1|134.05|132.25|132.47|130.67|0
1645097700000|2022-02-17 11:35:00|134.04|132.24|132.32|130.52|134.19|132.39|132.32|130.52|0
1645098000000|2022-02-17 11:40:00|132.17|130.37|131.6|129.8|132.74|130.94|131.46|129.66|0
1645098300000|2022-02-17 11:45:00|131.67|129.87|132.38|130.58|132.59|130.79|131.45|129.65|0
1645098600000|2022-02-17 11:50:00|132.45|130.65|133.37|131.57|133.59|131.79|132.45|130.65|0
1645098900000|2022-02-17 11:55:00|133.52|131.72|132.01|130.21|133.59|131.79|130.87|129.07|0
1645099200000|2022-02-17 12:00:00|131.58|129.78|128.75|126.95|131.58|129.78|127.49|125.69|0
1645099500000|2022-02-17 12:05:00|128.61|126.81|128.18|126.38|128.89|127.09|127.07|125.27|0
1645099800000|2022-02-17 12:10:00|128.04|126.24|128.53|126.73|129.3|127.5|127.9|126.1|0
1645100100000|2022-02-17 12:15:00|128.88|127.08|127.44|125.64|129.29|127.49|127.16|125.36|0
1645100400000|2022-02-17 12:20:00|127.51|125.71|127.15|125.35|128.14|126.34|126.88|125.08|0
1645100700000|2022-02-17 12:25:00|127.3|125.5|126.59|124.79|127.86|126.06|126.45|124.65|0
1645101000000|2022-02-17 12:30:00|126.45|124.65|126.3|124.5|127.28|125.48|125.89|124.09|0
1645101300000|2022-02-17 12:35:00|126.44|124.64|126.02|124.22|127|125.2|125.88|124.08|0
1645101600000|2022-02-17 12:40:00|125.74|123.94|124.69|122.89|126.44|124.64|123.93|122.13|0
1645101900000|2022-02-17 12:45:00|124.9|123.1|123.2|121.4|124.9|123.1|122.51|120.71|0
1645102200000|2022-02-17 12:50:00|123.06|121.26|123.06|121.26|123.48|121.68|122.51|120.71|0
1645102500000|2022-02-17 12:55:00|123.2|121.4|123.19|121.39|123.89|122.09|122.78|120.98|0
1645102800000|2022-02-17 13:00:00|123.05|121.25|123.46|121.66|123.46|121.66|120.16|118.36|0
1645103100000|2022-02-17 13:05:00|122.91|121.11|127.52|125.72|127.8|126|122.91|121.11|0
1645103400000|2022-02-17 13:10:00|127.38|125.58|129.78|127.98|130.5|128.7|126.96|125.16|0
1645103700000|2022-02-17 13:15:00|129.64|127.84|131.82|130.02|132.97|131.17|129.64|127.84|0
1645104000000|2022-02-17 13:20:00|131.68|129.88|130.68|128.88|132.25|130.45|130.54|128.74|0
1645104300000|2022-02-17 13:25:00|130.54|128.74|131.18|129.38|131.82|130.02|130.26|128.46|0
1645104600000|2022-02-17 13:30:00|131.17|129.37|130.32|128.52|131.38|129.58|129.54|127.74|0
1645104900000|2022-02-17 13:35:00|130.53|128.73|132.08|130.28|132.08|130.28|130.1|128.3|0
1645105200000|2022-02-17 13:40:00|132.23|130.43|136.67|134.87|138.35|136.55|131.8|130|0
1645105500000|2022-02-17 13:45:00|136.74|134.94|140.06|138.26|140.65|138.85|136.74|134.94|0
1645105800000|2022-02-17 13:50:00|140.21|138.41|139.93|138.13|140.52|138.72|137.31|135.51|0
1645106100000|2022-02-17 13:55:00|140.08|138.28|140.36|138.56|141.7|139.9|139.05|137.25|0
1645106400000|2022-02-17 14:00:00|140.51|138.71|135.43|133.63|140.81|139.01|134.27|132.47|0
1645106700000|2022-02-17 14:05:00|135.57|133.77|134.7|132.9|136.67|134.87|134.26|132.46|0
1645107000000|2022-02-17 14:10:00|134.63|132.83|133.54|131.74|134.84|133.04|131.11|129.31|0
1645107300000|2022-02-17 14:15:00|133.39|131.59|135.7|133.9|135.7|133.9|132.67|130.87|0
1645107600000|2022-02-17 14:20:00|135.56|133.76|135.12|133.32|136.72|134.92|134.1|132.3|0
1645107900000|2022-02-17 14:25:00|135.26|133.46|138.32|136.52|138.32|136.52|134.97|133.17|0
1645108200000|2022-02-17 14:30:00|138.03|136.23|137.83|136.03|140.85|139.05|135.69|133.89|0
1645108500000|2022-02-17 14:35:00|137.54|135.74|135.7|133.9|139.6|137.8|135.63|133.83|0
1645108800000|2022-02-17 14:40:00|135.77|133.97|138.71|136.91|142.06|140.26|134.46|132.66|0
1645109100000|2022-02-17 14:45:00|137.97|136.17|144.69|142.89|145.53|143.73|137.97|136.17|0
1645109400000|2022-02-17 14:50:00|144.39|142.59|156.41|154.61|156.41|154.61|144.39|142.59|0
1645109700000|2022-02-17 14:55:00|155.17|153.37|154.06|152.26|156.25|154.45|152.05|150.25|0
1645110000000|2022-02-17 15:00:00|154.21|152.41|152.97|151.17|157.03|155.23|151.58|149.78|0
1645110300000|2022-02-17 15:05:00|152.66|150.86|153.12|151.32|154.05|152.25|150.8|149|0
1645110600000|2022-02-17 15:10:00|152.81|151.01|149.11|147.31|153.58|151.78|148.96|147.16|0
1645110900000|2022-02-17 15:15:00|149.34|147.54|153.88|152.08|153.88|152.08|149.11|147.31|0
1645111200000|2022-02-17 15:20:00|154.19|152.39|156.37|154.57|158.43|156.63|153.88|152.08|0
1645111500000|2022-02-17 15:25:00|156.46|154.66|159.37|157.57|159.69|157.89|156.46|154.66|0
1645111800000|2022-02-17 15:30:00|159.05|157.25|155.46|153.66|160.32|158.52|154.37|152.57|0
1645112100000|2022-02-17 15:35:00|156.1|154.3|154.2|152.4|156.89|155.09|154.04|152.24|0
1645112400000|2022-02-17 15:40:00|154.35|152.55|154.03|152.23|156.09|154.29|153.56|151.76|0
1645112700000|2022-02-17 15:45:00|154.19|152.39|156.08|154.28|157.99|156.19|151.37|149.57|0
1645113000000|2022-02-17 15:50:00|155.6|153.8|155.12|153.32|158.31|156.51|154.65|152.85|0
1645113300000|2022-02-17 15:55:00|154.97|153.17|150.41|148.61|154.97|153.17|150.41|148.61|0
1645113600000|2022-02-17 16:00:00|150.72|148.92|152.44|150.64|152.44|150.64|149.31|147.51|0
1645113900000|2022-02-17 16:05:00|152.13|150.33|151.4|149.6|152.13|150.33|148.54|146.74|0
1645114200000|2022-02-17 16:10:00|151.33|149.53|147.51|145.71|151.33|149.53|146.58|144.78|0
1645114500000|2022-02-17 16:15:00|147.82|146.02|146.73|144.93|148.74|146.94|145.2|143.4|0
1645114800000|2022-02-17 16:20:00|146.88|145.08|149.35|147.55|149.35|147.55|146.27|144.47|0
1645115100000|2022-02-17 16:25:00|149.51|147.71|147.49|145.69|149.51|147.71|146.11|144.31|0
1645115400000|2022-02-17 16:30:00|147.34|145.54|148.72|146.92|149.19|147.39|146.95|145.15|0
1645115700000|2022-02-17 16:35:00|147.79|145.99|149.96|148.16|150.43|148.63|147.17|145.37|0
1645116000000|2022-02-17 16:40:00|149.8|148|148.87|147.07|150.11|148.31|147.94|146.14|0
1645116300000|2022-02-17 16:45:00|149.18|147.38|143.49|141.69|149.64|147.84|143.49|141.69|0
1645116600000|2022-02-17 16:50:00|143.79|141.99|146.84|145.04|146.84|145.04|143.79|141.99|0
1645116900000|2022-02-17 16:55:00|146.54|144.74|148.69|146.89|149.16|147.36|145.92|144.12|0
1645117200000|2022-02-17 17:00:00|148.85|147.05|147.22|145.42|150.72|148.92|146.99|145.19|0
1645117500000|2022-02-17 17:05:00|146.99|145.19|149.93|148.13|150.48|148.68|146.06|144.26|0
1645117800000|2022-02-17 17:10:00|149.61|147.81|149.45|147.65|151.8|150|149.14|147.34|0
1645118100000|2022-02-17 17:15:00|149.61|147.81|148.98|147.18|149.92|148.12|148.52|146.72|0
1645118400000|2022-02-17 17:20:00|148.83|147.03|147.43|145.63|149.29|147.49|146.66|144.86|0
1645118700000|2022-02-17 17:25:00|147.51|145.71|147.58|145.78|147.89|146.09|146.5|144.7|0
1645119000000|2022-02-17 17:30:00|147.73|145.93|146.64|144.84|148.5|146.7|144.96|143.16|0
1645119300000|2022-02-17 17:35:00|146.49|144.69|147.49|145.69|147.72|145.92|146.18|144.38|0
1645119600000|2022-02-17 17:40:00|147.64|145.84|147.56|145.76|149.11|147.31|147.4|145.6|0
1645119900000|2022-02-17 17:45:00|147.4|145.6|150.35|148.55|151.6|149.8|147.4|145.6|0
1645120200000|2022-02-17 17:50:00|150.04|148.24|149.25|147.45|150.82|149.02|148.63|146.83|0
1645120500000|2022-02-17 17:55:00|149.41|147.61|149.25|147.45|150.19|148.39|148.71|146.91|0
1645120800000|2022-02-17 18:00:00|149.4|147.6|150.88|149.08|150.88|149.08|148.47|146.67|0
1645121100000|2022-02-17 18:05:00|150.64|148.84|150.95|149.15|151.58|149.78|149.55|147.75|0
1645121400000|2022-02-17 18:10:00|150.8|149|151.55|149.75|153.47|151.67|150.45|148.65|0
1645121700000|2022-02-17 18:15:00|151.86|150.06|151.86|150.06|152.49|150.69|149.97|148.17|0
1645122000000|2022-02-17 18:20:00|152.01|150.21|152.96|151.16|153.75|151.95|151.23|149.43|0
1645122300000|2022-02-17 18:25:00|152.8|151|152.79|150.99|154.54|152.74|152.56|150.76|0
1645122600000|2022-02-17 18:30:00|152.95|151.15|151.68|149.88|153.43|151.63|150.42|148.62|0
1645122900000|2022-02-17 18:35:00|151.84|150.04|153.58|151.78|153.74|151.94|150.89|149.09|0
1645123200000|2022-02-17 18:40:00|153.73|151.93|154.18|152.38|155.28|153.48|153.73|151.93|0
1645123500000|2022-02-17 18:45:00|154.34|152.54|155.29|153.49|155.78|153.98|154.18|152.38|0
1645123800000|2022-02-17 18:50:00|155.45|153.65|153.53|151.73|155.61|153.81|153.37|151.57|0
1645124100000|2022-02-17 18:55:00|153.69|151.89|153.53|151.73|154.17|152.37|153.05|151.25|0
1645124400000|2022-02-17 19:00:00|153.69|151.89|155.44|153.64|156.24|154.44|153.69|151.89|0
1645124700000|2022-02-17 19:05:00|155.28|153.48|158.17|156.37|158.65|156.85|155.28|153.48|0
1645125000000|2022-02-17 19:10:00|158.33|156.53|157.03|155.23|159.46|157.66|156.87|155.07|0
1645125300000|2022-02-17 19:15:00|157.19|155.39|157.03|155.23|158|156.2|155.74|153.94|0
1645125600000|2022-02-17 19:20:00|157.35|155.55|161.24|159.44|161.41|159.61|156.86|155.06|0
1645125900000|2022-02-17 19:25:00|161.41|159.61|160.91|159.11|161.9|160.1|160.43|158.63|0
1645126200000|2022-02-17 19:30:00|160.75|158.95|162.79|160.99|164.03|162.23|160.26|158.46|0
1645126500000|2022-02-17 19:35:00|162.71|160.91|164.35|162.55|164.36|162.56|162.38|160.58|0
1645126800000|2022-02-17 19:40:00|164.19|162.39|165.99|164.19|166.15|164.35|162.7|160.9|0
1645127100000|2022-02-17 19:45:00|165.82|164.02|163.51|161.71|166.31|164.51|162.69|160.89|0
1645127400000|2022-02-17 19:50:00|163.67|161.87|165.48|163.68|166.8|165|163.67|161.87|0
1645127700000|2022-02-17 19:55:00|165.64|163.84|167.3|165.5|167.46|165.66|164.16|162.36|0
1645128000000|2022-02-17 20:00:00|167.13|165.33|169.12|167.32|169.46|167.66|165.64|163.84|0
1645128300000|2022-02-17 20:05:00|168.79|166.99|172.65|170.85|172.65|170.85|168.62|166.82|0
1645128600000|2022-02-17 20:10:00|172.48|170.68|174.51|172.71|175.19|173.39|171.47|169.67|0
1645128900000|2022-02-17 20:15:00|174.68|172.88|173.27|171.47|176.73|174.93|172.84|171.04|0
1645129200000|2022-02-17 20:20:00|173.44|171.64|172.42|170.62|173.44|171.64|170.58|168.78|0
1645129500000|2022-02-17 20:25:00|172.08|170.28|172.58|170.78|173.93|172.13|170.57|168.77|0
1645129800000|2022-02-17 20:30:00|172.92|171.12|174.77|172.97|176.13|174.33|169.23|167.43|0
1645130100000|2022-02-17 20:35:00|174.6|172.8|168.39|166.59|174.6|172.8|167.4|165.6|0
1645130400000|2022-02-17 20:40:00|168.56|166.76|170.05|168.25|171.23|169.43|168.56|166.76|0
1645130700000|2022-02-17 20:45:00|169.88|168.08|171.55|169.75|171.55|169.75|166.57|164.77|0
1645131000000|2022-02-17 20:50:00|172.06|170.26|175.6|173.8|180.57|178.77|172.06|170.26|0
1645131300000|2022-02-17 20:55:00|176.28|174.48|177.22|175.42|177.91|176.11|172.72|170.92|0
1645131600000|2022-02-17 21:00:00|176.88|175.08|174.99|173.19|178.59|176.79|174.34|172.54|0
1645131900000|2022-02-17 21:05:00|175.16|173.36|180.74|178.94|182.11|180.31|174.99|173.19|0
1645132200000|2022-02-17 21:10:00|180.23|178.43|178.02|176.22|182.8|181|177.85|176.05|0
1645132500000|2022-02-17 21:15:00|178.55|176.35|181.02|178.82|181.45|179.25|178.21|176.01|0
1645132800000|2022-02-17 21:20:00|180.93|178.73|178.88|176.68|181.27|179.07|178.54|176.34|0
1645133100000|2022-02-17 21:25:00|179.05|176.85|179.39|177.19|179.56|177.36|178.71|176.51|0
1645133400000|2022-02-17 21:30:00|179.31|177.11|177.35|175.15|179.56|177.36|177.18|174.98|0
1645133700000|2022-02-17 21:35:00|177.52|175.32|177.51|175.31|177.68|175.48|176.84|174.64|0
1645134000000|2022-02-17 21:40:00|177.34|175.14|177.84|175.64|178.52|176.32|176.75|174.55|0
1645134300000|2022-02-17 21:45:00|177.51|175.31|177.33|175.13|177.76|175.56|176.49|174.29|0
1645134600000|2022-02-17 21:50:00|177.16|174.96|177.58|175.38|177.66|175.46|176.99|174.79|0
1645134900000|2022-02-17 21:55:00|177.33|175.13|178.09|175.89|178.17|175.97|177.16|174.96|0
1645135200000|2022-02-17 22:00:00|177.98|175.78|178.36|176.16|178.36|176.16|177.62|175.42|0
1645135500000|2022-02-17 22:05:00|178.47|176.27|178.11|175.91|178.61|176.41|177.99|175.79|0
1645135800000|2022-02-17 22:10:00|178.13|175.93|178.33|176.13|178.6|176.4|178.13|175.93|0
1645136100000|2022-02-17 22:15:00|178.31|176.11|178.47|176.27|178.47|176.27|178.1|175.9|0
1645136400000|2022-02-17 22:20:00|178.5|176.3|178.51|176.31|178.51|176.31|178.45|176.25|0
1645136700000|2022-02-17 22:25:00|178.49|176.29|178.38|176.18|178.66|176.46|178.38|176.18|0
1645137000000|2022-02-17 22:30:00|178.48|176.28|178.72|176.52|178.8|176.6|178.38|176.18|0
1645137300000|2022-02-17 22:35:00|178.75|176.55|178.72|176.52|178.85|176.65|178.72|176.52|0
1645137600000|2022-02-17 22:40:00|178.75|176.55|178.59|176.39|178.91|176.71|178.59|176.39|0
1645137900000|2022-02-17 22:45:00|178.71|176.51|178.36|176.16|178.74|176.54|178.34|176.14|0
1645138200000|2022-02-17 22:50:00|178.34|176.14|178.34|176.14|178.41|176.21|178.34|176.14|0
1645138500000|2022-02-17 22:55:00|178.36|176.16|178.15|175.95|178.61|176.41|178.15|175.95|0
1645138800000|2022-02-17 23:00:00|178.36|176.16|181.16|178.96|181.33|179.13|178.02|175.82|0
1645139100000|2022-02-17 23:05:00|181.33|179.13|180.56|178.36|182.01|179.81|180.47|178.27|0
1645139400000|2022-02-17 23:10:00|180.64|178.44|179.61|177.41|180.64|178.44|179.27|177.07|0
1645139700000|2022-02-17 23:15:00|179.95|177.75|177.4|175.2|180.55|178.35|177.06|174.86|0
1645140000000|2022-02-17 23:20:00|177.32|175.12|176.21|174.01|177.66|175.46|175.71|173.51|0
1645140300000|2022-02-17 23:25:00|176.38|174.18|175.7|173.5|176.55|174.35|175.37|173.17|0
1645140600000|2022-02-17 23:30:00|175.87|173.67|174.19|171.99|175.87|173.67|174.02|171.82|0
1645140900000|2022-02-17 23:35:00|174.02|171.82|175.44|173.24|175.53|173.33|174.02|171.82|0
1645141200000|2022-02-17 23:40:00|175.36|173.16|175.35|173.15|175.86|173.66|174.35|172.15|0
1645141500000|2022-02-17 23:45:00|175.18|172.98|174.34|172.14|175.52|173.32|174|171.8|0
1645141800000|2022-02-17 23:50:00|174.26|172.06|175.34|173.14|175.34|173.14|173.92|171.72|0
1645142100000|2022-02-17 23:55:00|175.17|172.97|175.17|172.97|175.34|173.14|173.99|171.79|0
1645142400000|2022-02-18 00:00:00|175.33|173.13|173.82|171.62|175.5|173.3|173.32|171.12|0
1645142700000|2022-02-18 00:05:00|174.15|171.95|174.32|172.12|174.99|172.79|173.98|171.78|0
1645143000000|2022-02-18 00:10:00|174.65|172.45|174.81|172.61|175.66|173.46|173.73|171.53|0
1645143300000|2022-02-18 00:15:00|174.48|172.28|175.98|173.78|177.68|175.48|174.48|172.28|0
1645143600000|2022-02-18 00:20:00|176.15|173.95|178.01|175.81|178.69|176.49|176.15|173.95|0
1645143900000|2022-02-18 00:25:00|178.35|176.15|177.16|174.96|178.52|176.32|176.65|174.45|0
1645144200000|2022-02-18 00:30:00|177.24|175.04|177.49|175.29|178.34|176.14|176.48|174.28|0
1645144500000|2022-02-18 00:35:00|177.66|175.46|177.91|175.71|179.35|177.15|177.48|175.28|0
1645144800000|2022-02-18 00:40:00|177.82|175.62|178.66|176.46|178.84|176.64|177.65|175.45|0
1645145100000|2022-02-18 00:45:00|178.83|176.63|180.36|178.16|180.7|178.5|177.98|175.78|0
1645145400000|2022-02-18 00:50:00|180.53|178.33|177.8|175.6|181.9|179.7|177.8|175.6|0
1645145700000|2022-02-18 00:55:00|178.14|175.94|176.95|174.75|178.14|175.94|176.45|174.25|0
1645146000000|2022-02-18 01:00:00|176.62|174.42|175.52|173.32|176.95|174.75|175.19|172.99|0
1645146300000|2022-02-18 01:05:00|175.6|173.4|176.77|174.57|176.77|174.57|175.26|173.06|0
1645146600000|2022-02-18 01:10:00|176.6|174.4|177.27|175.07|178.12|175.92|176.6|174.4|0
1645146900000|2022-02-18 01:15:00|177.44|175.24|177.44|175.24|178.12|175.92|176.43|174.23|0
1645147200000|2022-02-18 01:20:00|177.53|175.33|177.01|174.81|177.94|175.74|176.93|174.73|0
1645147500000|2022-02-18 01:25:00|177.09|174.89|178.28|176.08|179.47|177.27|176.67|174.47|0
1645147800000|2022-02-18 01:30:00|178.27|176.07|166.77|164.57|179.63|177.43|165.47|163.27|0
1645148100000|2022-02-18 01:35:00|165.09|162.89|162.63|160.43|166.07|163.87|162.63|160.43|0
1645148400000|2022-02-18 01:40:00|162.47|160.27|161.61|159.41|162.79|160.59|160.12|157.92|0
1645148700000|2022-02-18 01:45:00|161.44|159.24|161.52|159.32|164.13|161.93|161.19|158.99|0
1645149000000|2022-02-18 01:50:00|161.68|159.48|158.12|155.92|162.16|159.96|156.52|154.32|0
1645149300000|2022-02-18 01:55:00|157.56|155.36|158.76|156.56|159.24|157.04|156.84|154.64|0
1645149600000|2022-02-18 02:00:00|158.44|156.24|158.03|155.83|159.24|157.04|157.31|155.11|0
1645149900000|2022-02-18 02:05:00|157.95|155.75|160.2|158|160.2|158|157.62|155.42|0
1645150200000|2022-02-18 02:10:00|160.04|157.84|159.06|156.86|160.2|158|158.58|156.38|0
1645150500000|2022-02-18 02:15:00|158.9|156.7|157.45|155.25|159.38|157.18|157.13|154.93|0
1645150800000|2022-02-18 02:20:00|157.29|155.09|158.09|155.89|158.41|156.21|156.97|154.77|0
1645151100000|2022-02-18 02:25:00|157.93|155.73|159.94|157.74|160.18|157.98|157.6|155.4|0
1645151400000|2022-02-18 02:30:00|160.01|157.81|159.52|157.32|160.01|157.81|158.88|156.68|0
1645151700000|2022-02-18 02:35:00|159.45|157.25|161.14|158.94|161.14|158.94|159.45|157.25|0
1645152000000|2022-02-18 02:40:00|161.22|159.02|160.48|158.28|162.27|160.07|160.32|158.12|0
1645152300000|2022-02-18 02:45:00|160.57|158.37|161.61|159.41|161.61|159.41|160.15|157.95|0
1645152600000|2022-02-18 02:50:00|161.12|158.92|160.15|157.95|161.61|159.41|159.98|157.78|0
1645152900000|2022-02-18 02:55:00|159.98|157.78|159.49|157.29|160.63|158.43|159.17|156.97|0
1645153200000|2022-02-18 03:00:00|159.33|157.13|160.3|158.1|160.78|158.58|159.33|157.13|0
1645153500000|2022-02-18 03:05:00|160.46|158.26|159.48|157.28|161.1|158.9|159.48|157.28|0
1645153800000|2022-02-18 03:10:00|159.64|157.44|157.87|155.67|159.97|157.77|157.87|155.67|0
1645154100000|2022-02-18 03:15:00|157.71|155.51|157.24|155.04|158.35|156.15|156.76|154.56|0
1645154400000|2022-02-18 03:20:00|157.4|155.2|157.72|155.52|158.2|156|157.08|154.88|0
1645154700000|2022-02-18 03:25:00|157.64|155.44|154.53|152.33|157.72|155.52|154.53|152.33|0
1645155000000|2022-02-18 03:30:00|154.69|152.49|155.81|153.61|155.81|153.61|154.53|152.33|0
1645155300000|2022-02-18 03:35:00|155.89|153.69|156.28|154.08|156.28|154.08|155|152.8|0
1645155600000|2022-02-18 03:40:00|156.36|154.16|155.56|153.36|156.6|154.4|155.32|153.12|0
1645155900000|2022-02-18 03:45:00|155.47|153.27|153.48|151.28|156.11|153.91|153.24|151.04|0
1645156200000|2022-02-18 03:50:00|153.56|151.36|154.66|152.46|155.15|152.95|153.4|151.2|0
1645156500000|2022-02-18 03:55:00|154.59|152.39|155.46|153.26|155.86|153.66|154.59|152.39|0
1645156800000|2022-02-18 04:00:00|155.62|153.42|153.7|151.5|155.62|153.42|152.99|150.79|0
1645157100000|2022-02-18 04:05:00|153.54|151.34|153.22|151.02|154.02|151.82|153.06|150.86|0
1645157400000|2022-02-18 04:10:00|153.14|150.94|153.53|151.33|154.17|151.97|152.9|150.7|0
1645157700000|2022-02-18 04:15:00|153.61|151.41|154.16|151.96|154.64|152.44|153.61|151.41|0
1645158000000|2022-02-18 04:20:00|154|151.8|153.04|150.84|154.64|152.44|153.04|150.84|0
1645158300000|2022-02-18 04:25:00|152.72|150.52|152.48|150.28|152.72|150.52|150.83|148.63|0
1645158600000|2022-02-18 04:30:00|152.56|150.36|153.19|150.99|153.51|151.31|152.56|150.36|0
1645158900000|2022-02-18 04:35:00|153.03|150.83|152.43|150.23|154.04|151.84|150.88|148.68|0
1645159200000|2022-02-18 04:40:00|152.27|150.07|152.27|150.07|152.75|150.55|152.04|149.84|0
1645159500000|2022-02-18 04:45:00|152.43|150.23|152.74|150.54|153.22|151.02|152.11|149.91|0
1645159800000|2022-02-18 04:50:00|152.9|150.7|152.74|150.54|152.9|150.7|152.42|150.22|0
1645160100000|2022-02-18 04:55:00|152.98|150.78|153.69|151.49|154.01|151.81|152.74|150.54|0
1645160400000|2022-02-18 05:00:00|153.85|151.65|152.73|150.53|154.01|151.81|152.57|150.37|0
1645160700000|2022-02-18 05:05:00|152.57|150.37|153.76|151.56|154|151.8|152.57|150.37|0
1645161000000|2022-02-18 05:10:00|153.84|151.64|153.84|151.64|154.16|151.96|153.12|150.92|0
1645161300000|2022-02-18 05:15:00|154|151.8|153.19|150.99|154.16|151.96|152.87|150.67|0
1645161600000|2022-02-18 05:20:00|153.03|150.83|155.32|153.12|155.48|153.28|152.84|150.64|0
1645161900000|2022-02-18 05:25:00|155.4|153.2|155.31|153.11|155.48|153.28|154.67|152.47|0
1645162200000|2022-02-18 05:30:00|155.15|152.95|154.82|152.62|155.15|152.95|154.27|152.07|0
1645162500000|2022-02-18 05:35:00|154.98|152.78|154.1|151.9|154.98|152.78|153.38|151.18|0
1645162800000|2022-02-18 05:40:00|154.02|151.82|154.81|152.61|155.14|152.94|154.01|151.81|0
1645163100000|2022-02-18 05:45:00|154.65|152.45|154.25|152.05|154.65|152.45|154.17|151.97|0
1645163400000|2022-02-18 05:50:00|154.33|152.13|155.12|152.92|155.28|153.08|154.16|151.96|0
1645163700000|2022-02-18 05:55:00|155.2|153|156.4|154.2|157.05|154.85|154.8|152.6|0
1645164000000|2022-02-18 06:00:00|157.37|155.17|158.91|156.71|159.81|157.61|157.21|155.01|0
1645164300000|2022-02-18 06:05:00|158.83|156.63|158.5|156.3|159.81|157.61|158.01|155.81|0
1645164600000|2022-02-18 06:10:00|158.58|156.38|158.9|156.7|159.31|157.11|157.93|155.73|0
1645164900000|2022-02-18 06:15:00|158.98|156.78|156.63|154.43|159.63|157.43|156.54|154.34|0
1645165200000|2022-02-18 06:20:00|156.79|154.59|156.05|153.85|157.43|155.23|156.05|153.85|0
1645165500000|2022-02-18 06:25:00|156.21|154.01|156.53|154.33|157.02|154.82|156.14|153.94|0
1645165800000|2022-02-18 06:30:00|156.85|154.65|157.5|155.3|157.5|155.3|155.89|153.69|0
1645166100000|2022-02-18 06:35:00|157.58|155.38|157.17|154.97|157.74|155.54|156.2|154|0
1645166400000|2022-02-18 06:40:00|157.09|154.89|156.99|154.79|157.49|155.29|156.2|154|0
1645166700000|2022-02-18 06:45:00|157.23|155.03|157.71|155.51|158.03|155.83|156.82|154.62|0
1645167000000|2022-02-18 06:50:00|157.87|155.67|158.35|156.15|158.92|156.72|157.87|155.67|0
1645167300000|2022-02-18 06:55:00|158.51|156.31|159.81|157.61|159.98|157.78|158.51|156.31|0
1645167600000|2022-02-18 07:00:00|159.65|157.45|158.34|156.14|160.63|158.43|157.86|155.66|0
1645167900000|2022-02-18 07:05:00|158.18|155.98|157.52|155.32|158.99|156.79|156.88|154.68|0
1645168200000|2022-02-18 07:10:00|157.45|155.25|157.6|155.4|159.47|157.27|157.2|155|0
1645168500000|2022-02-18 07:15:00|157.68|155.48|158.15|155.95|158.23|156.03|156.79|154.59|0
1645168800000|2022-02-18 07:20:00|158.06|155.86|159.84|157.64|159.84|157.64|157.74|155.54|0
1645169100000|2022-02-18 07:25:00|160.01|157.81|159.51|157.31|160.33|158.13|159.19|156.99|0
1645169400000|2022-02-18 07:30:00|159.68|157.48|160.32|158.12|160.65|158.45|158.7|156.5|0
1645169700000|2022-02-18 07:35:00|160.16|157.96|160.08|157.88|161.06|158.86|159.5|157.3|0
1645170000000|2022-02-18 07:40:00|159.99|157.79|158.52|156.32|160.15|157.95|158.2|156|0
1645170300000|2022-02-18 07:45:00|158.36|156.16|159.17|156.97|159.17|156.97|157.87|155.67|0
1645170600000|2022-02-18 07:50:00|159.33|157.13|159.81|157.61|159.9|157.7|158.84|156.64|0
1645170900000|2022-02-18 07:55:00|159.65|157.45|159.15|156.95|160.95|158.75|158.83|156.63|0
1645171200000|2022-02-18 08:00:00|159.48|157.28|157.92|155.72|161.59|159.39|155.12|152.92|0
1645171500000|2022-02-18 08:05:00|158.36|156.56|157.84|156.04|160.77|158.97|157.69|155.89|0
1645171800000|2022-02-18 08:10:00|157.68|155.88|156.96|155.16|158.81|157.01|156.39|154.59|0
1645172100000|2022-02-18 08:15:00|157.12|155.32|157.73|155.93|158.64|156.84|156.28|154.48|0
1645172400000|2022-02-18 08:20:00|157.82|156.02|157.89|156.09|158.21|156.41|155.79|153.99|0
1645172700000|2022-02-18 08:25:00|158.38|156.58|156.67|154.87|158.54|156.74|156.35|154.55|0
1645173000000|2022-02-18 08:30:00|156.59|154.79|157.15|155.35|158.69|156.89|156.1|154.3|0
1645173300000|2022-02-18 08:35:00|157.07|155.27|154.48|152.68|158.04|156.24|154|152.2|0
1645173600000|2022-02-18 08:40:00|154.65|152.85|153.68|151.88|154.65|152.85|152.56|150.76|0
1645173900000|2022-02-18 08:45:00|153.52|151.72|155.92|154.12|156.08|154.28|153.04|151.24|0
1645174200000|2022-02-18 08:50:00|156.08|154.28|156.56|154.76|157.37|155.57|155.92|154.12|0
1645174500000|2022-02-18 08:55:00|156.64|154.84|157.61|155.81|158.5|156.7|156.07|154.27|0
1645174800000|2022-02-18 09:00:00|157.52|155.72|157.84|156.04|159.4|157.6|156.71|154.91|0
1645175100000|2022-02-18 09:05:00|157.93|156.13|159.14|157.34|159.14|157.34|156.55|154.75|0
1645175400000|2022-02-18 09:10:00|159.06|157.26|162.25|160.45|163.9|162.1|159.06|157.26|0
1645175700000|2022-02-18 09:15:00|161.92|160.12|161.51|159.71|162.91|161.11|161.26|159.46|0
1645176000000|2022-02-18 09:20:00|161.58|159.78|161.25|159.45|162.41|160.61|161.17|159.37|0
1645176300000|2022-02-18 09:25:00|161.09|159.29|160.35|158.55|161.25|159.45|159.28|157.48|0
1645176600000|2022-02-18 09:30:00|160.42|158.62|158.46|156.66|160.59|158.79|158.46|156.66|0
1645176900000|2022-02-18 09:35:00|158.37|156.57|158.84|157.04|159.19|157.39|157.88|156.08|0
1645177200000|2022-02-18 09:40:00|159.01|157.21|158.01|156.21|159.01|157.21|157.52|155.72|0
1645177500000|2022-02-18 09:45:00|158.18|156.38|159.16|157.36|160.15|158.35|158.01|156.21|0
1645177800000|2022-02-18 09:50:00|159|157.2|158|156.2|159.49|157.69|158|156.2|0
1645178100000|2022-02-18 09:55:00|157.84|156.04|156.04|154.24|158|156.2|155.39|153.59|0
1645178400000|2022-02-18 10:00:00|155.96|154.16|156.03|154.23|156.77|154.97|155.38|153.58|0
1645178700000|2022-02-18 10:05:00|156.44|154.64|157.99|156.19|158.81|157.01|156.19|154.39|0
1645179000000|2022-02-18 10:10:00|158.15|156.35|157.98|156.18|159.8|158|157.98|156.18|0
1645179300000|2022-02-18 10:15:00|158.15|156.35|157.16|155.36|158.31|156.51|156.5|154.7|0
1645179600000|2022-02-18 10:20:00|156.83|155.03|157.07|155.27|157.15|155.35|156.34|154.54|0
1645179900000|2022-02-18 10:25:00|156.99|155.19|156.82|155.02|157.15|155.35|156|154.2|0
1645180200000|2022-02-18 10:30:00|156.66|154.86|157.3|155.5|157.96|156.16|156.66|154.86|0
1645180500000|2022-02-18 10:35:00|157.47|155.67|156.16|154.36|158.29|156.49|155.99|154.19|0
1645180800000|2022-02-18 10:40:00|156.32|154.52|156.89|155.09|157.13|155.33|156.31|154.51|0
1645181100000|2022-02-18 10:45:00|156.72|154.92|156.47|154.67|157.29|155.49|156.15|154.35|0
1645181400000|2022-02-18 10:50:00|156.96|155.16|157.61|155.81|158.93|157.13|156.96|155.16|0
1645181700000|2022-02-18 10:55:00|157.77|155.97|158.59|156.79|159.09|157.29|156.79|154.99|0
1645182000000|2022-02-18 11:00:00|158.68|156.88|159|157.2|159.74|157.94|158.26|156.46|0
1645182300000|2022-02-18 11:05:00|159.08|157.28|157.68|155.88|159.33|157.53|157.43|155.63|0
1645182600000|2022-02-18 11:10:00|157.59|155.79|158.25|156.45|159.73|157.93|157.27|155.47|0
1645182900000|2022-02-18 11:15:00|158.17|156.37|156.28|154.48|158.17|156.37|155.62|153.82|0
1645183200000|2022-02-18 11:20:00|156.44|154.64|156.92|155.12|157.41|155.61|155.95|154.15|0
1645183500000|2022-02-18 11:25:00|157.09|155.29|157.25|155.45|157.41|155.61|156.92|155.12|0
1645183800000|2022-02-18 11:30:00|157.41|155.61|158.06|156.26|158.23|156.43|156.91|155.11|0
1645184100000|2022-02-18 11:35:00|158.22|156.42|157.56|155.76|158.55|156.75|156.83|155.03|0
1645184400000|2022-02-18 11:40:00|157.48|155.68|159.86|158.06|159.86|158.06|157.07|155.27|0
1645184700000|2022-02-18 11:45:00|160.52|158.72|162.68|160.88|162.68|160.88|159.53|157.73|0
1645185000000|2022-02-18 11:50:00|163.01|161.21|162.17|160.37|163.68|161.88|161.34|159.54|0
1645185300000|2022-02-18 11:55:00|162.34|160.54|161.4|159.6|163.34|161.54|160.67|158.87|0
1645185600000|2022-02-18 12:00:00|161.23|159.43|160.07|158.27|162.39|160.59|159.91|158.11|0
1645185900000|2022-02-18 12:05:00|159.91|158.11|159.08|157.28|160.24|158.44|157.94|156.14|0
1645186200000|2022-02-18 12:10:00|159.25|157.45|159.08|157.28|159.41|157.61|158.59|156.79|0
1645186500000|2022-02-18 12:15:00|158.91|157.11|158.74|156.94|159.57|157.77|158.74|156.94|0
1645186800000|2022-02-18 12:20:00|158.91|157.11|158.58|156.78|160.22|158.42|158.25|156.45|0
1645187100000|2022-02-18 12:25:00|158.41|156.61|159.55|157.75|159.56|157.76|158.25|156.45|0
1645187400000|2022-02-18 12:30:00|159.39|157.59|158.4|156.6|159.55|157.75|158.4|156.6|0
1645187700000|2022-02-18 12:35:00|158.24|156.44|158.56|156.76|158.56|156.76|157.75|155.95|0
1645188000000|2022-02-18 12:40:00|158.72|156.92|157.9|156.1|158.72|156.92|157.74|155.94|0
1645188300000|2022-02-18 12:45:00|157.74|155.94|157.89|156.09|158.88|157.08|157.41|155.61|0
1645188600000|2022-02-18 12:50:00|158.06|156.26|159.53|157.73|159.53|157.73|157.57|155.77|0
1645188900000|2022-02-18 12:55:00|159.69|157.89|158.05|156.25|159.69|157.89|158.05|156.25|0
1645189200000|2022-02-18 13:00:00|158.21|156.41|157.88|156.08|159.19|157.39|157.39|155.59|0
1645189500000|2022-02-18 13:05:00|157.55|155.75|162.32|160.52|162.65|160.85|156.57|154.77|0
1645189800000|2022-02-18 13:10:00|162.9|161.1|166.32|164.52|167.67|165.87|162.9|161.1|0
1645190100000|2022-02-18 13:15:00|166.82|165.02|165.91|164.11|167.67|165.87|164.83|163.03|0
1645190400000|2022-02-18 13:20:00|165.75|163.95|171.7|169.9|172.05|170.25|165.75|163.95|0
1645190700000|2022-02-18 13:25:00|171.53|169.73|176.59|174.79|177.89|176.09|171.02|169.22|0
1645191000000|2022-02-18 13:30:00|176.33|174.53|179.78|177.62|185.2|183.04|176.33|174.53|0
1645191300000|2022-02-18 13:35:00|179.6|177.44|174.34|172.54|181.24|179.08|174.17|172.37|0
1645191600000|2022-02-18 13:40:00|174.51|172.71|175.54|173.74|176.4|174.6|174.51|172.71|0
1645191900000|2022-02-18 13:45:00|175.45|173.65|176.22|174.42|178.12|176.32|175.45|173.65|0
1645192200000|2022-02-18 13:50:00|176.31|174.51|173.98|172.18|177.17|175.37|172.62|170.82|0
1645192500000|2022-02-18 13:55:00|174.15|172.35|174.02|172.22|176|174.2|173.08|171.28|0
1645192800000|2022-02-18 14:00:00|173.85|172.05|171.63|169.83|174.87|173.07|170.44|168.64|0
1645193100000|2022-02-18 14:05:00|171.8|170|173.84|172.04|173.84|172.04|171.46|169.66|0
1645193400000|2022-02-18 14:10:00|174.86|173.06|177.96|176.16|177.96|176.16|174.35|172.55|0
1645193700000|2022-02-18 14:15:00|177.79|175.99|178.13|176.33|178.65|176.85|175.72|173.92|0
1645194000000|2022-02-18 14:20:00|177.95|176.15|177.26|175.46|179.69|177.89|177.09|175.29|0
1645194300000|2022-02-18 14:25:00|176.57|174.77|171.94|170.14|177.95|176.15|171.86|170.06|0
1645194600000|2022-02-18 14:30:00|172.28|170.48|176.04|174.24|176.04|174.24|169.57|167.77|0
1645194900000|2022-02-18 14:35:00|176.38|174.58|173.46|171.66|179.67|177.87|170.07|168.27|0
1645195200000|2022-02-18 14:40:00|173.63|171.83|181.41|179.61|181.94|180.14|173.63|171.83|0
1645195500000|2022-02-18 14:45:00|181.23|179.43|174.31|172.51|182.64|180.84|174.31|172.51|0
1645195800000|2022-02-18 14:50:00|174.14|172.34|165.69|163.89|174.31|172.51|165.61|163.81|0
1645196100000|2022-02-18 14:55:00|164.86|163.06|165.77|163.97|167.19|165.39|164.36|162.56|0
1645196400000|2022-02-18 15:00:00|166.11|164.31|168.86|167.06|170.72|168.92|165.19|163.39|0
1645196700000|2022-02-18 15:05:00|168.36|166.56|170.12|168.32|171.05|169.25|166.51|164.71|0
1645197000000|2022-02-18 15:10:00|170.71|168.91|170.37|168.57|174.28|172.48|167.18|165.38|0
1645197300000|2022-02-18 15:15:00|170.54|168.74|170.36|168.56|172.74|170.94|164.34|162.54|0
1645197600000|2022-02-18 15:20:00|170.53|168.73|175.13|173.33|176.16|174.36|169.69|167.89|0
1645197900000|2022-02-18 15:25:00|174.96|173.16|178.21|176.41|178.73|176.93|172.73|170.93|0
1645198200000|2022-02-18 15:30:00|177.96|176.16|182.17|180.37|184.26|182.46|177.96|176.16|0
1645198500000|2022-02-18 15:35:00|182.35|180.55|184.38|182.58|184.91|183.11|180.16|178.36|0
1645198800000|2022-02-18 15:40:00|183.86|182.06|183.06|181.46|187.71|185.91|182.71|181.11|0
1645199100000|2022-02-18 15:45:00|182.88|181.28|187.66|186.06|188.54|186.94|182.19|180.59|0
1645199400000|2022-02-18 15:50:00|187.13|185.53|184.3|182.7|187.13|185.53|182.38|180.78|0
1645199700000|2022-02-18 15:55:00|184.13|182.53|186.76|185.16|188.09|186.49|183.25|181.65|0
1645200000000|2022-02-18 16:00:00|186.59|184.99|198.78|197.18|199.87|198.27|186.59|184.99|0
1645200300000|2022-02-18 16:05:00|198.23|196.63|197.14|195.54|199.68|198.08|193.55|191.95|0
1645200600000|2022-02-18 16:10:00|197.69|196.09|195.62|193.7|199.92|198.32|194.99|193.07|0
1645200900000|2022-02-18 16:15:00|195.44|193.52|190.67|188.75|196.43|194.51|190.49|188.57|0
1645201200000|2022-02-18 16:20:00|190.85|188.93|188.89|186.97|190.85|188.93|187.12|185.2|0
1645201500000|2022-02-18 16:25:00|188.62|186.7|191.14|189.22|191.14|189.22|184.83|182.91|0
1645201800000|2022-02-18 16:30:00|190.7|188.78|191.85|189.93|193.99|192.07|188.21|186.29|0
1645202100000|2022-02-18 16:35:00|192.03|190.11|189.71|187.79|193.55|191.63|186.97|185.05|0
1645202400000|2022-02-18 16:40:00|189.53|187.61|192.14|190.22|192.5|190.58|186.69|184.77|0
1645202700000|2022-02-18 16:45:00|192.5|190.58|194.64|192.72|195.64|193.72|189.47|187.55|0
1645203000000|2022-02-18 16:50:00|195|193.08|198.43|196.51|199.52|197.6|194.46|192.54|0
1645203300000|2022-02-18 16:55:00|198.25|196.33|203.55|201.63|206.13|204.21|197.52|195.6|0
1645203600000|2022-02-18 17:00:00|203.73|201.81|205.08|203.16|206.56|204.64|200.7|198.78|0
1645203900000|2022-02-18 17:05:00|204.9|202.98|198.11|196.19|204.9|202.98|198.11|196.19|0
1645204200000|2022-02-18 17:10:00|197.93|196.01|197.93|196.01|198.84|196.92|195.03|193.11|0
1645204500000|2022-02-18 17:15:00|197.74|195.82|193.94|192.02|199.57|197.65|190.18|188.26|0
1645204800000|2022-02-18 17:20:00|193.76|191.84|198.28|196.36|198.28|196.36|192.68|190.76|0
1645205100000|2022-02-18 17:25:00|198.83|196.91|197|195.08|198.83|196.91|194.47|192.55|0
1645205400000|2022-02-18 17:30:00|197.37|195.45|199.69|197.77|202.67|200.75|194.61|192.69|0
1645205700000|2022-02-18 17:35:00|200.05|198.13|205.94|204.02|207.99|206.07|197.87|195.95|0
1645206000000|2022-02-18 17:40:00|206.68|204.76|205.94|204.02|206.87|204.95|201.51|199.59|0
1645206300000|2022-02-18 17:45:00|206.31|204.39|206.3|204.38|207.98|206.06|204.82|202.9|0
1645206600000|2022-02-18 17:50:00|206.49|204.57|206.48|204.56|208.53|206.61|203.16|201.24|0
1645206900000|2022-02-18 17:55:00|206.11|204.19|209.47|207.55|209.47|207.55|204.26|202.34|0
1645207200000|2022-02-18 18:00:00|208.91|206.99|208.9|206.98|210.49|208.57|207.05|205.13|0
1645207500000|2022-02-18 18:05:00|208.44|206.52|207.59|205.67|210.95|209.03|206.48|204.56|0
1645207800000|2022-02-18 18:10:00|207.78|205.86|210.38|208.46|210.95|209.03|207.41|205.49|0
1645208100000|2022-02-18 18:15:00|210.57|208.65|212.71|210.79|214.79|212.87|208.52|206.6|0
1645208400000|2022-02-18 18:20:00|212.9|210.98|204.85|202.93|213.46|211.54|204.39|202.47|0
1645208700000|2022-02-18 18:25:00|205.21|203.29|208.69|206.77|210|208.08|204.38|202.46|0
1645209000000|2022-02-18 18:30:00|208.79|206.87|207.38|205.46|209.81|207.89|206.27|204.35|0
1645209300000|2022-02-18 18:35:00|207.57|205.65|200.85|198.93|208.78|206.86|200.48|198.56|0
1645209600000|2022-02-18 18:40:00|201.03|199.11|202.69|200.77|204.55|202.63|200.48|198.56|0
1645209900000|2022-02-18 18:45:00|202.51|200.59|198.27|196.35|202.69|200.77|196.81|194.89|0
1645210200000|2022-02-18 18:50:00|198.64|196.72|193.41|191.49|199|197.08|193.23|191.31|0
1645210500000|2022-02-18 18:55:00|193.96|192.04|197.26|195.34|197.55|195.63|193.59|191.67|0
1645210800000|2022-02-18 19:00:00|197.44|195.52|195.08|193.16|197.44|195.52|193.09|191.17|0
1645211100000|2022-02-18 19:05:00|195.26|193.34|199.08|197.16|199.35|197.43|193.81|191.89|0
1645211400000|2022-02-18 19:10:00|198.99|197.07|196.92|195|200.08|198.16|196.19|194.27|0
1645211700000|2022-02-18 19:15:00|196.73|194.81|190.97|189.05|197.46|195.54|190.25|188.33|0
1645212000000|2022-02-18 19:20:00|190.79|188.87|183.86|181.94|191.68|189.76|183.86|181.94|0
1645212300000|2022-02-18 19:25:00|184.04|182.12|182.7|180.78|185.28|183.36|179.3|177.38|0
1645212600000|2022-02-18 19:30:00|179.34|177.42|177.93|176.01|181.02|179.1|173.94|172.02|0
1645212900000|2022-02-18 19:35:00|177.59|175.67|184.27|182.35|185.34|183.42|177.59|175.67|0
1645213200000|2022-02-18 19:40:00|184.45|182.53|187.1|185.18|187.1|185.18|183.57|181.65|0
1645213500000|2022-02-18 19:45:00|186.93|185.01|189.78|187.86|189.78|187.86|184.97|183.05|0
1645213800000|2022-02-18 19:50:00|189.69|187.77|179.35|177.43|190.86|188.94|179.35|177.43|0
1645214100000|2022-02-18 19:55:00|179|177.08|176.94|175.02|180.61|178.69|175.94|174.02|0
1645214400000|2022-02-18 20:00:00|176.59|174.67|178.41|176.49|179.64|177.72|171.59|169.67|0
1645214700000|2022-02-18 20:05:00|178.59|176.67|183.34|181.42|184.93|183.01|176.32|174.4|0
1645215000000|2022-02-18 20:10:00|182.99|181.07|185.55|183.63|188.73|186.81|178.63|176.71|0
1645215300000|2022-02-18 20:15:00|185.72|183.8|192.69|190.77|192.87|190.95|183.6|181.68|0
1645215600000|2022-02-18 20:20:00|192.87|190.95|192.77|190.85|194.93|193.01|189.1|187.18|0
1645215900000|2022-02-18 20:25:00|192.95|191.03|195.47|193.55|195.83|193.91|190.62|188.7|0
1645216200000|2022-02-18 20:30:00|195.29|193.37|203.11|201.19|206.25|204.33|195.29|193.37|0
1645216500000|2022-02-18 20:35:00|203.48|201.56|200.35|198.43|204.03|202.11|197.8|195.88|0
1645216800000|2022-02-18 20:40:00|200.53|198.61|190.94|189.02|200.53|198.61|189.88|187.96|0
1645217100000|2022-02-18 20:45:00|188.98|187.06|190.08|188.16|196.52|194.6|186.86|184.94|0
1645217400000|2022-02-18 20:50:00|189.54|187.62|196.12|194.2|199.84|197.92|189.54|187.62|0
1645217700000|2022-02-18 20:55:00|195.58|193.66|196.66|194.74|198.68|196.76|193.76|191.84|0
1645218000000|2022-02-18 21:00:00|194.3|192.38|189.96|188.04|194.48|192.56|187.46|185.54|0
1645218300000|2022-02-18 21:05:00|189.78|187.86|192.66|190.74|192.84|190.92|189.6|187.68|0
1645218600000|2022-02-18 21:10:00|192.84|190.92|191.93|190.01|194.29|192.37|191.57|189.65|0
1645516800000|2022-02-22 08:00:00|263.08|260.68|257.05|254.65|263.7|261.3|256.13|253.73|0
1645517100000|2022-02-22 08:05:00|256.3|254.38|256.19|254.27|258.74|256.82|252.75|250.83|0
1645517400000|2022-02-22 08:10:00|255.99|254.07|246.12|244.2|256.09|254.17|244.02|242.1|0
1645517700000|2022-02-22 08:15:00|245.92|244|246.11|244.19|252.57|250.65|243.13|241.21|0
1645518000000|2022-02-22 08:20:00|245.71|243.79|245.3|243.38|249.74|247.82|243.2|241.28|0
1645518300000|2022-02-22 08:25:00|245.7|243.78|241.89|239.97|246.71|244.79|239.69|237.77|0
1645518600000|2022-02-22 08:30:00|242.8|240.88|244.5|242.58|246.92|245|242.09|240.17|0
1645518900000|2022-02-22 08:35:00|244.4|242.48|242.48|240.56|245.61|243.69|241.78|239.86|0
1645519200000|2022-02-22 08:40:00|243.48|241.56|237.88|235.96|243.48|241.56|236|234.08|0
1645519500000|2022-02-22 08:45:00|237.68|235.76|238.38|236.46|242.47|240.55|236.29|234.37|0
1645519800000|2022-02-22 08:50:00|238.47|236.55|238.11|236.19|239.07|237.15|234.41|232.49|0
1645520100000|2022-02-22 08:55:00|238.42|236.5|233.62|231.7|239.22|237.3|232.73|230.81|0
1645520400000|2022-02-22 09:00:00|233.42|231.5|237.35|235.43|238.15|236.23|232.03|230.11|0
1645520700000|2022-02-22 09:05:00|237.15|235.23|234.36|232.44|241.15|239.23|234.36|232.44|0
1645521000000|2022-02-22 09:10:00|234.26|232.34|237.54|235.62|240.14|238.22|233.37|231.45|0
1645521300000|2022-02-22 09:15:00|237.34|235.42|232.96|231.04|239.34|237.42|232.96|231.04|0
1645521600000|2022-02-22 09:20:00|233.16|231.24|236.53|234.61|236.73|234.81|232.27|230.35|0
1645521900000|2022-02-22 09:25:00|236.33|234.41|232.55|230.63|236.33|234.41|231.76|229.84|0
1645522200000|2022-02-22 09:30:00|232.75|230.83|231.07|229.15|233.64|231.72|228.81|226.89|0
1645522500000|2022-02-22 09:35:00|231.76|229.84|231.07|229.15|232.25|230.33|229.49|227.57|0
1645522800000|2022-02-22 09:40:00|231.16|229.24|233.63|231.71|234.13|232.21|230.37|228.45|0
1645523100000|2022-02-22 09:45:00|233.73|231.81|235.11|233.19|235.51|233.59|233.04|231.12|0
1645523400000|2022-02-22 09:50:00|235.02|233.1|231.15|229.23|235.02|233.1|230.36|228.44|0
1645523700000|2022-02-22 09:55:00|232.24|230.32|236.7|234.78|238|236.08|231.15|229.23|0
1645524000000|2022-02-22 10:00:00|236.2|234.28|229.44|227.52|236.6|234.68|227.86|225.94|0
1645524300000|2022-02-22 10:05:00|229.34|227.42|228.35|226.43|230.03|228.11|227.66|225.74|0
1645524600000|2022-02-22 10:10:00|228.25|226.33|218.03|216.11|229.43|227.51|216.96|215.04|0
1645524900000|2022-02-22 10:15:00|217.54|215.62|215.23|213.31|219.47|217.55|214.85|212.93|0
1645525200000|2022-02-22 10:20:00|214.85|212.93|211.6|209.68|215.42|213.5|209.14|207.22|0
1645525500000|2022-02-22 10:25:00|211.79|209.87|211.89|209.97|212.55|210.63|208.95|207.03|0
1645525800000|2022-02-22 10:30:00|211.79|209.87|213.86|211.94|216.22|214.3|210.84|208.92|0
1645526100000|2022-02-22 10:35:00|213.77|211.85|197.66|195.74|215|213.08|197.66|195.74|0
1645526400000|2022-02-22 10:40:00|195.21|193.29|196.74|194.82|198.75|196.83|191.86|189.94|0
1645526700000|2022-02-22 10:45:00|195.83|193.91|198.56|196.64|200.03|198.11|195.29|193.37|0
1645527000000|2022-02-22 10:50:00|198.66|196.74|196.19|194.27|198.66|196.74|193.83|191.91|0
1645527300000|2022-02-22 10:55:00|196.28|194.36|202.14|200.22|202.23|200.31|195.64|193.72|0
1645527600000|2022-02-22 11:00:00|201.86|199.94|198.73|196.81|203.06|201.14|198.46|196.54|0
1645527900000|2022-02-22 11:05:00|199.09|197.17|203.05|201.13|204.17|202.25|199.01|197.09|0
1645528200000|2022-02-22 11:10:00|202.4|200.48|203.69|201.77|204.81|202.89|201.02|199.1|0
1645528500000|2022-02-22 11:15:00|204.06|202.14|202.76|200.84|205.09|203.17|201.57|199.65|0
1645528800000|2022-02-22 11:20:00|202.02|200.1|202.57|200.65|202.57|200.65|199.26|197.34|0
1645529100000|2022-02-22 11:25:00|202.66|200.74|203.03|201.11|203.68|201.76|201.08|199.16|0
1645529400000|2022-02-22 11:30:00|202.75|200.83|205.92|204|207.24|205.32|201.82|199.9|0
1645529700000|2022-02-22 11:35:00|205.73|203.81|209.68|207.76|209.69|207.77|204.42|202.5|0
1645530000000|2022-02-22 11:40:00|208.93|207.01|206.47|204.55|210.63|208.71|206.01|204.09|0
1645530300000|2022-02-22 11:45:00|206.19|204.27|204.5|202.58|206.28|204.36|204.4|202.48|0
1645530600000|2022-02-22 11:50:00|204.4|202.48|201.23|199.31|205.15|203.23|198.46|196.54|0
1645530900000|2022-02-22 11:55:00|200.86|198.94|201.97|200.05|201.97|200.05|200.03|198.11|0
1645531200000|2022-02-22 12:00:00|201.78|199.86|205.89|203.97|208.71|206.79|201.78|199.86|0
1645531500000|2022-02-22 12:05:00|205.8|203.88|203.55|201.63|206.26|204.34|203.08|201.16|0
1645531800000|2022-02-22 12:10:00|203.45|201.53|198.99|197.07|204.48|202.56|198.62|196.7|0
1645532100000|2022-02-22 12:15:00|199.08|197.16|193.66|191.74|199.27|197.35|193.66|191.74|0
1645532400000|2022-02-22 12:20:00|192.94|191.02|195.67|193.75|195.95|194.03|191.12|189.2|0
1645532700000|2022-02-22 12:25:00|196.03|194.11|197.5|195.58|197.68|195.76|196.03|194.11|0
1645533000000|2022-02-22 12:30:00|197.68|195.76|196.57|194.65|200.36|198.44|196.02|194.1|0
1645533300000|2022-02-22 12:35:00|196.39|194.47|198.69|196.77|202.4|200.48|196.39|194.47|0
1645533600000|2022-02-22 12:40:00|198.32|196.4|196.93|195.01|200.44|198.52|196.75|194.83|0
1645533900000|2022-02-22 12:45:00|197.02|195.1|197.29|195.37|197.66|195.74|193.82|191.9|0
1645534200000|2022-02-22 12:50:00|197.11|195.19|196|194.08|197.29|195.37|194.36|192.44|0
1645534500000|2022-02-22 12:55:00|195.91|193.99|197.1|195.18|197.65|195.73|195.91|193.99|0
1645534800000|2022-02-22 13:00:00|196.91|194.99|199.49|197.57|201.9|199.98|196.18|194.26|0
1645535100000|2022-02-22 13:05:00|198.93|197.01|197.73|195.81|200.97|199.05|196.9|194.98|0
1645535400000|2022-02-22 13:10:00|197.82|195.9|203.19|201.27|203.38|201.46|197.82|195.9|0
1645535700000|2022-02-22 13:15:00|203.29|201.37|202.47|200.87|204.15|202.55|200.98|199.38|0
1645536000000|2022-02-22 13:20:00|202.84|201.24|204.51|202.91|205.64|204.04|202.47|200.87|0
1645536300000|2022-02-22 13:25:00|204.7|203.1|206.48|204.88|206.76|205.16|202.83|201.23|0
1645536600000|2022-02-22 13:30:00|206.76|205.16|201.89|200.29|206.76|205.16|200.96|199.36|0
1645536900000|2022-02-22 13:35:00|202.08|200.48|199.57|197.97|202.82|201.22|199.47|197.87|0
1645537200000|2022-02-22 13:40:00|199.66|198.06|196.88|195.28|199.66|198.06|196.15|194.55|0
1645537500000|2022-02-22 13:45:00|196.7|195.1|198.35|196.75|199.65|198.05|196.52|194.92|0
1645537800000|2022-02-22 13:50:00|198.26|196.66|199.46|197.86|199.83|198.23|197.24|195.64|0
1645538100000|2022-02-22 13:55:00|199.83|198.23|199.27|197.67|200.38|198.78|198.44|196.84|0
1645538400000|2022-02-22 14:00:00|199.82|198.22|200|198.4|200.93|199.33|196.68|195.08|0
1645538700000|2022-02-22 14:05:00|200.19|198.59|200.55|198.95|201.86|200.26|199.81|198.21|0
1645539000000|2022-02-22 14:10:00|200.92|199.32|201.85|200.25|202.03|200.43|198.7|197.1|0
1645539300000|2022-02-22 14:15:00|201.29|199.69|202.03|200.43|202.77|201.17|200.92|199.32|0
1645539600000|2022-02-22 14:20:00|202.59|200.99|203.89|202.29|204.08|202.48|201.84|200.24|0
1645539900000|2022-02-22 14:25:00|204.07|202.47|211.05|209.45|211.05|209.45|204.07|202.47|0
1645540200000|2022-02-22 14:30:00|210.29|208.69|218.53|216.93|219.11|217.51|205.19|203.59|0
1645540500000|2022-02-22 14:35:00|217.37|215.77|217.93|216.33|221.24|219.64|212.22|210.62|0
1645540800000|2022-02-22 14:40:00|217.35|215.75|208.57|206.97|219.86|218.26|203.7|202.1|0
1645541100000|2022-02-22 14:45:00|208.11|206.51|194.18|192.58|209.05|207.45|194.18|192.58|0
1645541400000|2022-02-22 14:50:00|193.64|192.04|189.23|187.63|196.74|195.14|186.44|184.84|0
1645541700000|2022-02-22 14:55:00|188.7|187.1|193.64|192.04|195.65|194.05|186.93|185.33|0
1645542000000|2022-02-22 15:00:00|193.82|192.22|195.64|194.04|199.31|197.71|193.19|191.59|0
1645542300000|2022-02-22 15:05:00|195.09|193.49|198.02|196.42|202.64|201.04|194.54|192.94|0
1645542600000|2022-02-22 15:10:00|198.2|196.6|193.8|192.2|203.38|201.78|193.26|191.66|0
1645542900000|2022-02-22 15:15:00|193.44|191.84|191.98|190.38|195.44|193.84|191.08|189.48|0
1645543200000|2022-02-22 15:20:00|192.35|190.75|195.43|193.83|195.62|194.02|188.02|186.42|0
1645543500000|2022-02-22 15:25:00|195.07|193.47|186.35|184.75|195.07|193.47|185.69|184.09|0
1645543800000|2022-02-22 15:30:00|186.53|184.93|192.7|191.1|194.89|193.29|185.48|183.88|0
1645544100000|2022-02-22 15:35:00|193.61|192.01|197.5|195.9|197.5|195.9|191.42|189.82|0
1645544400000|2022-02-22 15:40:00|197.41|195.81|198.8|197.2|203.11|201.51|195.09|193.49|0
1645544700000|2022-02-22 15:45:00|199.17|197.57|199.08|197.48|202.73|201.13|197.49|195.89|0
1645545000000|2022-02-22 15:50:00|199.54|197.94|205.14|203.54|207.23|205.63|199.54|197.94|0
1645545300000|2022-02-22 15:55:00|206.28|204.68|209.4|207.8|210.55|208.95|204.26|202.66|0
1645545600000|2022-02-22 16:00:00|210.16|208.56|208.24|206.64|210.36|208.76|205.2|203.6|0
1645545900000|2022-02-22 16:05:00|209.39|207.79|212.85|211.25|212.85|211.25|206.06|204.46|0
1645546200000|2022-02-22 16:10:00|212.46|210.86|212.7|211.1|213.48|211.88|207.78|206.18|0
1645546500000|2022-02-22 16:15:00|212.32|210.72|213.86|212.26|215.99|214.39|210.39|208.79|0
1645546800000|2022-02-22 16:20:00|214.05|212.45|212.88|211.28|216.57|214.97|211.92|210.32|0
1645547100000|2022-02-22 16:25:00|212.5|210.9|213.27|211.67|214.62|213.02|205.61|204.01|0
1645547400000|2022-02-22 16:30:00|213.65|212.05|211.33|209.73|214.81|213.21|208.84|207.24|0
1645547700000|2022-02-22 16:35:00|209.41|207.81|213.06|211.46|216.75|215.15|209.41|207.81|0
1645548000000|2022-02-22 16:40:00|213.45|211.85|211.9|210.3|214.61|213.01|209.02|207.42|0
1645548300000|2022-02-22 16:45:00|212.29|210.69|209.78|208.18|213.44|211.84|208.82|207.22|0
1645548600000|2022-02-22 16:50:00|209.97|208.37|218.29|216.69|219.08|217.48|205.58|203.98|0
1645548900000|2022-02-22 16:55:00|218.88|217.28|214.01|212.41|220.64|219.04|214.01|212.41|0
1645549200000|2022-02-22 17:00:00|214.2|212.6|212.27|210.67|215.36|213.76|209.58|207.98|0
1645549500000|2022-02-22 17:05:00|211.88|210.28|210.91|209.31|213.42|211.82|209|207.4|0
1645549800000|2022-02-22 17:10:00|210.72|209.12|215.93|214.33|217.1|215.5|210.72|209.12|0
1645550100000|2022-02-22 17:15:00|216.13|214.53|220.23|218.63|220.62|219.02|216.13|214.53|0
1645550400000|2022-02-22 17:20:00|220.13|218.53|220.61|219.01|220.72|219.12|215.93|214.33|0
1645550700000|2022-02-22 17:25:00|221.2|219.6|220.22|218.62|221.6|220|216.89|215.29|0
1645551000000|2022-02-22 17:30:00|220.41|218.81|224.35|222.75|224.75|223.15|218.84|217.24|0
1645551300000|2022-02-22 17:35:00|224.15|222.55|221.78|220.18|224.15|222.55|219.04|217.44|0
1645551600000|2022-02-22 17:40:00|221.68|220.08|224.61|223.01|225.4|223.8|221.58|219.98|0
1645551900000|2022-02-22 17:45:00|225.01|223.41|229.55|227.95|230.75|229.15|223.43|221.83|0
1645552200000|2022-02-22 17:50:00|229.35|227.75|229.15|227.55|229.55|227.95|225.98|224.38|0
1645552500000|2022-02-22 17:55:00|229.55|227.95|229.54|227.94|230.94|229.34|227.17|225.57|0
1645552800000|2022-02-22 18:00:00|229.34|227.74|231.13|229.53|233.53|231.93|227.56|225.96|0
1645553100000|2022-02-22 18:05:00|230.73|229.13|228.34|226.74|231.33|229.73|226.96|225.36|0
1645553400000|2022-02-22 18:10:00|228.25|226.65|228.14|226.54|228.25|226.65|224.78|223.18|0
1645553700000|2022-02-22 18:15:00|227.94|226.34|236.73|235.13|238.45|236.85|227.94|226.34|0
1645554000000|2022-02-22 18:20:00|236.63|235.03|233.21|231.61|237.03|235.43|231.91|230.31|0
1645554300000|2022-02-22 18:25:00|233.51|231.91|233.7|232.1|235.71|234.11|232.71|231.11|0
1645554600000|2022-02-22 18:30:00|234.1|232.5|232.7|231.1|235.91|234.31|231.1|229.5|0
1645554900000|2022-02-22 18:35:00|232.5|230.9|237.72|236.12|238.53|236.93|232.5|230.9|0
1645555200000|2022-02-22 18:40:00|237.31|235.71|241.16|239.56|241.77|240.17|234.3|232.7|0
1645555500000|2022-02-22 18:45:00|241.56|239.96|245.02|243.42|245.23|243.63|240.14|238.54|0
1645555800000|2022-02-22 18:50:00|244.82|243.22|251.08|249.48|251.29|249.69|244.41|242.81|0
1645556100000|2022-02-22 18:55:00|251.7|250.1|247.6|246|251.7|250.1|247.4|245.8|0
1645556400000|2022-02-22 19:00:00|247.81|246.21|251.69|250.09|251.9|250.3|247.81|246.21|0
1645556700000|2022-02-22 19:05:00|251.89|250.29|256.63|255.03|257.25|255.65|250.87|249.27|0
1645557000000|2022-02-22 19:10:00|256.84|255.24|250.65|249.05|259.32|257.72|249.84|248.24|0
1645557300000|2022-02-22 19:15:00|250.86|249.26|247.91|246.31|252.09|250.49|246.56|244.96|0
1645557600000|2022-02-22 19:20:00|246.68|245.08|252.83|251.23|256.96|255.36|243.53|241.93|0
1645557900000|2022-02-22 19:25:00|251.9|250.3|241.04|239.44|251.9|250.3|236.17|234.57|0
1645558200000|2022-02-22 19:30:00|240.03|238.43|238.42|236.82|245.51|243.91|230.83|229.23|0
1645558500000|2022-02-22 19:35:00|238.32|236.72|238.82|237.22|239.83|238.23|232.02|230.42|0
1645558800000|2022-02-22 19:40:00|238.32|236.72|243.16|241.56|244.18|242.58|234.91|233.31|0
1645559100000|2022-02-22 19:45:00|242.85|241.25|226.66|225.06|247.13|245.53|226.47|224.87|0
1645559400000|2022-02-22 19:50:00|225.68|224.08|219.1|217.5|227.84|226.24|215.42|213.82|0
1645559700000|2022-02-22 19:55:00|219.29|217.69|218.12|216.52|219.29|217.69|211.77|210.17|0
1645560000000|2022-02-22 20:00:00|218.51|216.91|204.74|203.14|218.51|216.91|204.74|203.14|0
1645560300000|2022-02-22 20:05:00|205.11|203.51|213.87|212.27|213.87|212.27|204.55|202.95|0
1645560600000|2022-02-22 20:10:00|213.29|211.69|208.11|206.51|213.29|211.69|203.64|202.04|0
1645560900000|2022-02-22 20:15:00|208.49|206.89|211.37|209.77|212.91|211.31|202.78|201.18|0
1645561200000|2022-02-22 20:20:00|212.33|210.73|215.62|214.02|218.15|216.55|208.29|206.69|0
1645561500000|2022-02-22 20:25:00|215.91|214.31|209.82|208.22|216.01|214.41|205.81|204.21|0
1645561800000|2022-02-22 20:30:00|210.97|209.37|213.09|211.49|218.54|216.94|210.97|209.37|0
1645562100000|2022-02-22 20:35:00|212.89|211.29|211.15|209.55|217.17|215.57|210.2|208.6|0
1645562400000|2022-02-22 20:40:00|211.35|209.75|221.27|219.67|222.85|221.25|210.38|208.78|0
1645562700000|2022-02-22 20:45:00|222.85|221.25|226.51|224.91|227.8|226.2|221.86|220.26|0
1645563000000|2022-02-22 20:50:00|234.02|232.42|236.85|235.25|239.08|237.48|231.6|230|0
1645563300000|2022-02-22 20:55:00|236.04|234.44|225.41|223.81|236.04|234.44|225.41|223.81|0
1645563600000|2022-02-22 21:00:00|226.6|225|211.82|210.22|226.6|225|211.82|210.22|0
1645563900000|2022-02-22 21:05:00|212.01|210.41|212.39|210.79|216.1|214.5|212|210.4|0
1645564200000|2022-02-22 21:10:00|212.59|210.99|213.26|211.66|214.14|212.54|212.59|210.99|0
1645564500000|2022-02-22 21:15:00|213.56|211.56|213.16|211.16|213.75|211.75|212.1|210.1|0
1645564800000|2022-02-22 21:20:00|213.36|211.36|215.3|213.3|215.3|213.3|213.16|211.16|0
1645565100000|2022-02-22 21:25:00|215.11|213.11|215.01|213.01|216.08|214.08|214.81|212.81|0
1645565400000|2022-02-22 21:30:00|215.1|213.1|214.9|212.9|216.08|214.08|214.52|212.52|0
1645565700000|2022-02-22 21:35:00|215.1|213.1|213.53|211.53|215.29|213.29|213.34|211.34|0
1645566000000|2022-02-22 21:40:00|213.34|211.34|210.81|208.81|213.53|211.53|210.62|208.62|0
1645566300000|2022-02-22 21:45:00|211.01|209.01|211|209|211.01|209.01|210.81|208.81|0
1645566600000|2022-02-22 21:50:00|210.81|208.81|215.96|213.96|217.43|215.43|210.81|208.81|0
1645566900000|2022-02-22 21:55:00|216.05|214.05|216.74|214.74|217.62|215.62|215.66|213.66|0
1645567200000|2022-02-22 22:00:00|216.49|214.49|216.03|214.03|216.49|214.49|215.69|213.69|0
1645567500000|2022-02-22 22:05:00|215.97|213.97|217.39|215.39|217.51|215.51|215.97|213.97|0
1645567800000|2022-02-22 22:10:00|217.36|215.36|217.67|215.67|217.67|215.67|217.31|215.31|0
1645568100000|2022-02-22 22:15:00|217.41|215.41|217.52|215.52|217.72|215.72|217.24|215.24|0
1645568400000|2022-02-22 22:20:00|217.35|215.35|217.23|215.23|217.35|215.35|217.23|215.23|0
1645568700000|2022-02-22 22:25:00|217.17|215.17|216.2|214.2|217.43|215.43|216.2|214.2|0
1645569000000|2022-02-22 22:30:00|216.25|214.25|216.71|214.71|216.89|214.89|216.14|214.14|0
1645569300000|2022-02-22 22:35:00|216.56|214.56|216.33|214.33|216.56|214.56|215.89|213.89|0
1645569600000|2022-02-22 22:40:00|216.36|214.36|216.36|214.36|216.39|214.39|216.3|214.3|0
1645569900000|2022-02-22 22:45:00|216.21|214.21|216.27|214.27|216.58|214.58|216.21|214.21|0
1645570200000|2022-02-22 22:50:00|216.35|214.35|216.26|214.26|216.44|214.44|216.12|214.12|0
1645570500000|2022-02-22 22:55:00|216.31|214.31|216.8|214.8|216.95|214.95|216.29|214.29|0
1645570800000|2022-02-22 23:00:00|216.29|214.29|212.77|210.77|216.58|214.58|211.9|209.9|0
1645571100000|2022-02-22 23:05:00|212.19|210.19|212.38|210.38|212.96|210.96|211.8|209.8|0
1645571400000|2022-02-22 23:10:00|212.08|210.08|212.66|210.66|212.86|210.86|210.83|208.83|0
1645571700000|2022-02-22 23:15:00|212.47|210.47|211.88|209.88|213.82|211.82|211.88|209.88|0
1645572000000|2022-02-22 23:20:00|212.27|210.27|211.68|209.68|213.24|211.24|211.68|209.68|0
1645572300000|2022-02-22 23:25:00|211.88|209.88|207.62|205.62|212.07|210.07|206.09|204.09|0
1645572600000|2022-02-22 23:30:00|207.43|205.43|209.16|207.16|209.74|207.74|206.96|204.96|0
1645572900000|2022-02-22 23:35:00|208.97|206.97|210.12|208.12|210.31|208.31|208.77|206.77|0
1645573200000|2022-02-22 23:40:00|209.93|207.93|207.03|205.03|210.12|208.12|206.94|204.94|0
1645573500000|2022-02-22 23:45:00|206.46|204.46|206.07|204.07|207.51|205.51|205.69|203.69|0
1645573800000|2022-02-22 23:50:00|205.88|203.88|206.07|204.07|206.55|204.55|204.73|202.73|0
1645574100000|2022-02-22 23:55:00|205.87|203.87|206.83|204.83|207.6|205.6|205.3|203.3|0
1645574400000|2022-02-23 00:00:00|206.54|204.54|206.35|204.35|207.4|205.4|205.87|203.87|0
1645574700000|2022-02-23 00:05:00|206.44|204.44|207.49|205.49|207.59|205.59|206.34|204.34|0
1645575000000|2022-02-23 00:10:00|207.58|205.58|207.68|205.68|208.54|206.54|207.3|205.3|0
1645575300000|2022-02-23 00:15:00|208.16|206.16|207.57|205.57|208.26|206.26|206.42|204.42|0
1645575600000|2022-02-23 00:20:00|207.38|205.38|207.76|205.76|208.15|206.15|206.81|204.81|0
1645575900000|2022-02-23 00:25:00|207.57|205.57|207.47|205.47|208.14|206.14|206.61|204.61|0
1645576200000|2022-02-23 00:30:00|207.37|205.37|206.79|204.79|208.71|206.71|206.6|204.6|0
1645576500000|2022-02-23 00:35:00|206.89|204.89|208.13|206.13|208.71|206.71|206.79|204.79|0
1645576800000|2022-02-23 00:40:00|207.94|205.94|208.51|206.51|208.7|206.7|207.94|205.94|0
1645577100000|2022-02-23 00:45:00|208.42|206.42|207.74|205.74|208.51|206.51|207.35|205.35|0
1645577400000|2022-02-23 00:50:00|207.54|205.54|207.73|205.73|208.31|206.31|207.54|205.54|0
1645577700000|2022-02-23 00:55:00|207.54|205.54|206.57|204.57|207.83|205.83|206.38|204.38|0
1645578000000|2022-02-23 01:00:00|206.38|204.38|206.76|204.76|208.3|206.3|206.38|204.38|0
1645578300000|2022-02-23 01:05:00|206.95|204.95|206.37|204.37|206.95|204.95|206.37|204.37|0
1645578600000|2022-02-23 01:10:00|206.47|204.47|206.37|204.37|206.75|204.75|206.37|204.37|0
1645578900000|2022-02-23 01:15:00|206.56|204.56|206.36|204.36|207.13|205.13|206.36|204.36|0
1645579200000|2022-02-23 01:20:00|206.55|204.55|206.74|204.74|206.74|204.74|206.36|204.36|0
1645579500000|2022-02-23 01:25:00|206.65|204.65|207.89|205.89|208.08|206.08|206.55|204.55|0
1645579800000|2022-02-23 01:30:00|208.08|206.08|213.3|211.3|216.23|214.23|208.08|206.08|0
1645580100000|2022-02-23 01:35:00|213.4|211.4|211.07|209.07|213.49|211.49|210.58|208.58|0
1645580400000|2022-02-23 01:40:00|210.68|208.68|212.42|210.42|214.37|212.37|210.38|208.38|0
1645580700000|2022-02-23 01:45:00|212.51|210.51|214.45|212.45|214.65|212.65|212.51|210.51|0
1645581000000|2022-02-23 01:50:00|214.26|212.26|214.25|212.25|216.01|214.01|213.28|211.28|0
1645581300000|2022-02-23 01:55:00|214.06|212.06|210.56|208.56|214.25|212.25|209.98|207.98|0
1645581600000|2022-02-23 02:00:00|210.66|208.66|209.01|207.01|211.14|209.14|208.34|206.34|0
1645581900000|2022-02-23 02:05:00|208.81|206.81|209.02|207.02|210.84|208.84|208.23|206.23|0
1645582200000|2022-02-23 02:10:00|209.11|207.11|209.4|207.4|209.69|207.69|208.25|206.25|0
1645582500000|2022-02-23 02:15:00|209.5|207.5|210.07|208.07|211.24|209.24|209.5|207.5|0
1645582800000|2022-02-23 02:20:00|209.88|207.88|210.46|208.46|210.85|208.85|209.29|207.29|0
1645583100000|2022-02-23 02:25:00|210.36|208.36|213.77|211.77|213.97|211.97|210.17|208.17|0
1645583400000|2022-02-23 02:30:00|213.87|211.87|213.18|211.18|214.16|212.16|211.92|209.92|0
1645583700000|2022-02-23 02:35:00|212.98|210.98|214.54|212.54|214.74|212.74|212.69|210.69|0
1645584000000|2022-02-23 02:40:00|214.45|212.45|213.17|211.17|215.72|213.72|212.68|210.68|0
1645584300000|2022-02-23 02:45:00|213.36|211.36|214.73|212.73|215.52|213.52|213.17|211.17|0
1645584600000|2022-02-23 02:50:00|214.64|212.64|213.46|211.46|214.64|212.64|213.35|211.35|0
1645584900000|2022-02-23 02:55:00|213.65|211.65|213.94|211.94|214.23|212.23|212.77|210.77|0
1645585200000|2022-02-23 03:00:00|213.74|211.74|213.25|211.25|215.11|213.11|213.15|211.15|0
1645585500000|2022-02-23 03:05:00|213.15|211.15|213.93|211.93|214.32|212.32|213.15|211.15|0
1645585800000|2022-02-23 03:10:00|214.03|212.03|215.88|213.88|216.87|214.87|213.92|211.92|0
1645586100000|2022-02-23 03:15:00|215.79|213.79|214.02|212.02|215.88|213.88|213.14|211.14|0
1645586400000|2022-02-23 03:20:00|213.92|211.92|212.35|210.35|213.92|211.92|212.15|210.15|0
1645586700000|2022-02-23 03:25:00|212.15|210.15|210.59|208.59|212.35|210.35|210.2|208.2|0
1645587000000|2022-02-23 03:30:00|210.2|208.2|209.81|207.81|210.39|208.39|208.84|206.84|0
1645587300000|2022-02-23 03:35:00|209.61|207.61|211.16|209.16|211.36|209.36|209.32|207.32|0
1645587600000|2022-02-23 03:40:00|211.36|209.36|212.23|210.23|212.33|210.33|210.77|208.77|0
1645587900000|2022-02-23 03:45:00|212.33|210.33|211.15|209.15|212.33|210.33|210.76|208.76|0
1645588200000|2022-02-23 03:50:00|211.35|209.35|211.15|209.15|212.32|210.32|211.05|209.05|0
1645588500000|2022-02-23 03:55:00|210.95|208.95|208.81|206.81|210.95|208.95|208.42|206.42|0
1645588800000|2022-02-23 04:00:00|208.62|206.62|208.81|206.81|208.81|206.81|208.42|206.42|0
1645589100000|2022-02-23 04:05:00|208.61|206.61|208.8|206.8|208.81|206.81|208.61|206.61|0
1645589400000|2022-02-23 04:10:00|208.71|206.71|208.02|206.02|208.8|206.8|207.83|205.83|0
1645589700000|2022-02-23 04:15:00|207.83|205.83|208.02|206.02|208.4|206.4|207.83|205.83|0
1645590000000|2022-02-23 04:20:00|207.82|205.82|208.01|206.01|208.79|206.79|207.82|205.82|0
1645590300000|2022-02-23 04:25:00|207.82|205.82|209.56|207.56|210.14|208.14|207.82|205.82|0
1645590600000|2022-02-23 04:30:00|209.46|207.46|207.91|205.91|209.46|207.46|207.81|205.81|0
1645590900000|2022-02-23 04:35:00|207.81|205.81|208|206|208.58|206.58|207.8|205.8|0
1645591200000|2022-02-23 04:40:00|207.8|205.8|207.99|205.99|208.38|206.38|207.8|205.8|0
1645591500000|2022-02-23 04:45:00|207.8|205.8|206.06|204.06|207.99|205.99|206.06|204.06|0
1645591800000|2022-02-23 04:50:00|206.16|204.16|205.66|203.66|206.25|204.25|205.47|203.47|0
1645592100000|2022-02-23 04:55:00|205.47|203.47|205.66|203.66|205.85|203.85|205.47|203.47|0
1645592400000|2022-02-23 05:00:00|205.85|203.85|205.65|203.65|206.04|204.04|205.46|203.46|0
1645592700000|2022-02-23 05:05:00|205.85|203.85|205.46|203.46|205.85|203.85|205.46|203.46|0
1645593000000|2022-02-23 05:10:00|205.84|203.84|206.03|204.03|206.22|204.22|205.64|203.64|0
1645593300000|2022-02-23 05:15:00|206.22|204.22|206.41|204.41|206.42|204.42|205.84|203.84|0
1645593600000|2022-02-23 05:20:00|206.22|204.22|206.6|204.6|206.79|204.79|206.02|204.02|0
1645593900000|2022-02-23 05:25:00|206.51|204.51|205.82|203.82|207.18|205.18|205.44|203.44|0
1645594200000|2022-02-23 05:30:00|205.92|203.92|207.17|205.17|207.27|205.27|203.32|201.32|0
1645594500000|2022-02-23 05:35:00|207.36|205.36|208.52|206.52|208.52|206.52|206.97|204.97|0
1645594800000|2022-02-23 05:40:00|208.42|206.42|208.51|206.51|208.71|206.71|207.55|205.55|0
1645595100000|2022-02-23 05:45:00|208.32|206.32|207.93|205.93|209.09|207.09|207.73|205.73|0
1645595400000|2022-02-23 05:50:00|208.12|206.12|208.8|206.8|208.89|206.89|207.34|205.34|0
1645595700000|2022-02-23 05:55:00|208.89|206.89|208.3|206.3|209.08|207.08|207.53|205.53|0
1645596000000|2022-02-23 06:00:00|208.4|206.4|206.94|204.94|208.5|206.5|204.44|202.44|0
1645596300000|2022-02-23 06:05:00|207.14|205.14|206.94|204.94|207.14|205.14|205.98|203.98|0
1645596600000|2022-02-23 06:10:00|207.04|205.04|204.81|202.81|207.13|205.13|204.05|202.05|0
1645596900000|2022-02-23 06:15:00|204.62|202.62|204.91|202.91|205.39|203.39|204.43|202.43|0
1645597200000|2022-02-23 06:20:00|205.1|203.1|208.67|206.67|208.86|206.86|205|203|0
1645597500000|2022-02-23 06:25:00|208.57|206.57|208.47|206.47|209.83|207.83|208.08|206.08|0
1645597800000|2022-02-23 06:30:00|208.27|206.27|210.21|208.21|210.41|208.41|208.27|206.27|0
1645598100000|2022-02-23 06:35:00|210.12|208.12|209.33|207.33|210.21|208.21|208.46|206.46|0
1645598400000|2022-02-23 06:40:00|209.23|207.23|210.01|208.01|210.4|208.4|209.23|207.23|0
1645598700000|2022-02-23 06:45:00|209.81|207.81|207.58|205.58|210|208|207.58|205.58|0
1645599000000|2022-02-23 06:50:00|207.48|205.48|207.28|205.28|207.87|205.87|206.23|204.23|0
1645599300000|2022-02-23 06:55:00|207.09|205.09|211.46|209.46|211.75|209.75|206.89|204.89|0
1645599600000|2022-02-23 07:00:00|211.94|209.94|214.68|212.68|214.68|212.68|210.38|208.38|0
1645599900000|2022-02-23 07:05:00|214.48|212.48|211.74|209.74|215.27|213.27|211.64|209.64|0
1645600200000|2022-02-23 07:10:00|211.84|209.84|211.87|209.87|212.52|210.52|209.5|207.5|0
1645600500000|2022-02-23 07:15:00|211.96|209.96|211.18|209.18|213.04|211.04|210.01|208.01|0
1645600800000|2022-02-23 07:20:00|211.57|209.57|211.76|209.76|212.94|210.94|211.56|209.56|0
1645601100000|2022-02-23 07:25:00|211.47|209.47|210.85|208.85|211.76|209.76|208.25|206.25|0
1645601400000|2022-02-23 07:30:00|210.84|208.84|208.13|206.13|210.84|208.84|206.78|204.78|0
1645601700000|2022-02-23 07:35:00|207.75|205.75|206.01|204.01|209.19|207.19|206.01|204.01|0
1645602000000|2022-02-23 07:40:00|205.63|203.63|206.3|204.3|206.88|204.88|204.86|202.86|0
1645602300000|2022-02-23 07:45:00|206.1|204.1|208.12|206.12|208.7|206.7|206.1|204.1|0
1645602600000|2022-02-23 07:50:00|207.92|205.92|207.92|205.92|209.08|207.08|206.96|204.96|0
1645602900000|2022-02-23 07:55:00|207.53|205.53|207.53|205.53|209.37|207.37|206.38|204.38|0
1645603200000|2022-02-23 08:00:00|206.76|204.76|202.86|200.86|211.01|209.01|202.67|200.67|0
1645603500000|2022-02-23 08:05:00|203.81|202.21|202.47|200.87|204.95|203.35|202.47|200.87|0
1645603800000|2022-02-23 08:10:00|202.66|201.06|198.67|197.07|202.66|201.06|198.3|196.7|0
1645604100000|2022-02-23 08:15:00|198.86|197.26|199.05|197.45|200.75|199.15|198.48|196.88|0
1645604400000|2022-02-23 08:20:00|199.23|197.63|198.47|196.87|200.56|198.96|198.29|196.69|0
1645604700000|2022-02-23 08:25:00|198.57|196.97|197.92|196.32|200.17|198.57|197.44|195.84|0
1645605000000|2022-02-23 08:30:00|197.82|196.22|197.43|195.83|202.01|200.41|197.43|195.83|0
1645605300000|2022-02-23 08:35:00|197.62|196.02|197.34|195.74|198.29|196.69|197.24|195.64|0
1645605600000|2022-02-23 08:40:00|197.53|195.93|197.8|196.2|198.09|196.49|197.24|195.64|0
1645605900000|2022-02-23 08:45:00|197.61|196.01|196.93|195.33|197.98|196.38|196.06|194.46|0
1645606200000|2022-02-23 08:50:00|197.12|195.52|198.06|196.46|198.64|197.04|194.46|192.86|0
1645606500000|2022-02-23 08:55:00|197.87|196.27|195.21|193.61|199.78|198.18|195.21|193.61|0
1645606800000|2022-02-23 09:00:00|194.64|193.04|193.23|191.63|195.59|193.99|193.23|191.63|0
1645607100000|2022-02-23 09:05:00|193.42|191.82|193.8|192.2|194.75|193.15|193.23|191.63|0
1645607400000|2022-02-23 09:10:00|193.61|192.01|190.39|188.79|193.8|192.2|190.01|188.41|0
1645607700000|2022-02-23 09:15:00|190.2|188.6|189.63|188.03|191.14|189.54|189.26|187.66|0
1645608000000|2022-02-23 09:20:00|189.73|188.13|190|188.4|191.32|189.72|189.44|187.84|0
1645608300000|2022-02-23 09:25:00|190.19|188.59|190.18|188.58|191.31|189.71|189.24|187.64|0
1645608600000|2022-02-23 09:30:00|189.99|188.39|188.5|186.9|191.77|190.17|187.76|186.16|0
1645608900000|2022-02-23 09:35:00|188.13|186.53|190.19|188.59|190.19|188.59|188.13|186.53|0
1645609200000|2022-02-23 09:40:00|190|188.4|188.87|187.27|190.19|188.59|187.37|185.77|0
1645609500000|2022-02-23 09:45:00|188.49|186.89|187.92|186.32|189.8|188.2|187.92|186.32|0
1645609800000|2022-02-23 09:50:00|187.83|186.23|191.87|190.27|192.06|190.46|187.36|185.76|0
1645610100000|2022-02-23 09:55:00|191.68|190.08|197.96|196.36|198.53|196.93|190.84|189.24|0
1645610400000|2022-02-23 10:00:00|197.39|195.79|195.88|194.28|198.15|196.55|195.69|194.09|0
1645610700000|2022-02-23 10:05:00|196.07|194.47|200.04|198.44|200.14|198.54|195.5|193.9|0
1645611000000|2022-02-23 10:10:00|199.95|198.35|202.8|201.2|203.97|202.37|199.95|198.35|0
1645611300000|2022-02-23 10:15:00|202.42|200.82|200.33|198.73|203.56|201.96|200.33|198.73|0
1645611600000|2022-02-23 10:20:00|200.14|198.54|198.62|197.02|200.33|198.73|198.43|196.83|0
1645611900000|2022-02-23 10:25:00|198.72|197.12|199.09|197.49|199.66|198.06|197.68|196.08|0
1645612200000|2022-02-23 10:30:00|199.37|197.77|198.37|196.77|199.78|198.18|197.7|196.1|0
1645612500000|2022-02-23 10:35:00|198.46|196.86|198.93|197.33|199.69|198.09|198.07|196.47|0
1645612800000|2022-02-23 10:40:00|198.83|197.23|197.79|196.19|198.83|197.23|196.18|194.58|0
1645613100000|2022-02-23 10:45:00|198.07|196.47|205.11|203.51|205.5|203.9|197.88|196.28|0
1645613400000|2022-02-23 10:50:00|204.92|203.32|204.2|202.6|205.34|203.74|203.57|201.97|0
1645613700000|2022-02-23 10:55:00|204.01|202.41|201.54|199.94|204.49|202.89|201.54|199.94|0
1645614000000|2022-02-23 11:00:00|201.72|200.12|202.01|200.41|203.62|202.02|201.06|199.46|0
1645614300000|2022-02-23 11:05:00|202.1|200.5|200.65|199.05|203.23|201.63|200.26|198.66|0
1645614600000|2022-02-23 11:10:00|200.55|198.95|203.32|201.72|204.08|202.48|199.21|197.61|0
1645614900000|2022-02-23 11:15:00|203.22|201.62|204.56|202.96|204.94|203.34|202.26|200.66|0
1645615200000|2022-02-23 11:20:00|204.75|203.15|204.74|203.14|207.16|205.56|203.78|202.18|0
1645615500000|2022-02-23 11:25:00|203.97|202.37|203.58|201.98|204.93|203.33|203.01|201.41|0
1645615800000|2022-02-23 11:30:00|203.78|202.18|202.81|201.21|203.88|202.28|202.62|201.02|0
1645616100000|2022-02-23 11:35:00|203|201.4|205.69|204.09|206.08|204.48|202.24|200.64|0
1645616400000|2022-02-23 11:40:00|205.3|203.7|205.88|204.28|206.08|204.48|204.15|202.55|0
1645616700000|2022-02-23 11:45:00|206.07|204.47|208.19|206.59|208.39|206.79|205.3|203.7|0
1645617000000|2022-02-23 11:50:00|208.29|206.69|206.93|205.33|208.39|206.79|205.68|204.08|0
1645617300000|2022-02-23 11:55:00|207.03|205.43|211.3|209.7|212.18|210.58|206.25|204.65|0
1645617600000|2022-02-23 12:00:00|211.4|209.8|208.18|206.58|211.88|210.28|207.6|206|0
1645617900000|2022-02-23 12:05:00|207.79|206.19|205.66|204.06|207.79|206.19|205.08|203.48|0
1645618200000|2022-02-23 12:10:00|205.47|203.87|203.92|202.32|206.62|205.02|203.35|201.75|0
1645618500000|2022-02-23 12:15:00|203.73|202.13|203.81|202.21|204.96|203.36|202.11|200.51|0
1645618800000|2022-02-23 12:20:00|203.62|202.02|202.56|200.96|204|202.4|202.46|200.86|0
1645619100000|2022-02-23 12:25:00|202.65|201.05|202.46|200.86|203.23|201.63|202.46|200.86|0
1645619400000|2022-02-23 12:30:00|202.65|201.05|200.54|198.94|203.13|201.53|199.97|198.37|0
1645619700000|2022-02-23 12:35:00|200.92|199.32|198.64|197.04|200.92|199.32|197.88|196.28|0
1645620000000|2022-02-23 12:40:00|198.83|197.23|198.82|197.22|199.01|197.41|197.69|196.09|0
1645620300000|2022-02-23 12:45:00|198.73|197.13|200.63|199.03|200.72|199.12|198.63|197.03|0
1645620600000|2022-02-23 12:50:00|200.53|198.93|197.86|196.26|200.63|199.03|197.48|195.88|0
1645620900000|2022-02-23 12:55:00|197.67|196.07|198.43|196.83|198.43|196.83|197.48|195.88|0
1645621200000|2022-02-23 13:00:00|198.8|197.2|198.04|196.44|199.18|197.58|197.47|195.87|0
1645621500000|2022-02-23 13:05:00|198.23|196.63|195.26|193.66|198.23|196.63|194.98|193.38|0
1645621800000|2022-02-23 13:10:00|195.44|193.84|197.33|195.73|197.72|196.12|195.35|193.75|0
1645622100000|2022-02-23 13:15:00|197.14|195.54|197.14|195.54|197.71|196.11|196.57|194.97|0
1645622400000|2022-02-23 13:20:00|196.95|195.35|200.38|198.78|200.95|199.35|196.38|194.78|0
1645622700000|2022-02-23 13:25:00|200.09|198.49|200.66|199.06|201.33|199.73|199.42|197.82|0
1645623000000|2022-02-23 13:30:00|200.56|198.96|204.02|202.42|204.02|202.42|199.8|198.2|0
1645623300000|2022-02-23 13:35:00|203.82|202.22|202.09|200.49|204.21|202.61|201.51|199.91|0
1645623600000|2022-02-23 13:40:00|201.89|200.29|202.27|200.67|203.43|201.83|201.51|199.91|0
1645623900000|2022-02-23 13:45:00|202.18|200.58|200.69|199.09|202.27|200.67|200.5|198.9|0
1645624200000|2022-02-23 13:50:00|200.88|199.28|198.39|196.79|202.03|200.43|198.39|196.79|0
1645624500000|2022-02-23 13:55:00|198.58|196.98|197.24|195.64|198.58|196.98|196.48|194.88|0
1645624800000|2022-02-23 14:00:00|197.05|195.45|197.27|195.67|199.18|197.58|196.48|194.88|0
1645625100000|2022-02-23 14:05:00|197.46|195.86|197.45|195.85|198.99|197.39|197.07|195.47|0
1645625400000|2022-02-23 14:10:00|197.65|196.05|197.45|195.85|198.22|196.62|196.88|195.28|0
1645625700000|2022-02-23 14:15:00|197.26|195.66|197.44|195.84|197.45|195.85|194.68|193.08|0
1645626000000|2022-02-23 14:20:00|197.25|195.65|196.1|194.5|198.79|197.19|196.1|194.5|0
1645626300000|2022-02-23 14:25:00|196.29|194.69|199.93|198.33|200.12|198.52|196.29|194.69|0
1645626600000|2022-02-23 14:30:00|199.74|198.14|197.86|196.26|201.28|199.68|196.34|194.74|0
1645626900000|2022-02-23 14:35:00|197.29|195.69|197.52|195.92|205.15|203.55|196|194.4|0
1645627200000|2022-02-23 14:40:00|198.09|196.49|204.82|203.22|204.82|203.22|196.19|194.59|0
1645627500000|2022-02-23 14:45:00|203.08|201.48|202.11|200.51|203.08|201.48|197.13|195.53|0
1645627800000|2022-02-23 14:50:00|201.72|200.12|212.63|211.03|212.63|211.03|201.34|199.74|0
1645628100000|2022-02-23 14:55:00|212.43|210.83|212.43|210.83|212.63|211.03|207.14|205.54|0
1645628400000|2022-02-23 15:00:00|212.14|210.54|216.49|214.89|220.98|219.38|212.14|210.54|0
1645628700000|2022-02-23 15:05:00|215.9|214.3|224.57|222.97|226.57|224.97|215.9|214.3|0
1645629000000|2022-02-23 15:10:00|224.37|222.77|219.77|218.17|226.57|224.97|219.17|217.57|0
1645629300000|2022-02-23 15:15:00|220.16|218.56|225.96|224.36|227.37|225.77|220.16|218.56|0
1645629600000|2022-02-23 15:20:00|226.27|224.67|229.49|227.89|230.3|228.7|221.46|219.86|0
1645629900000|2022-02-23 15:25:00|229.59|227.99|235.39|233.79|237.34|235.74|228.78|227.18|0
1645630200000|2022-02-23 15:30:00|235.9|234.3|234.46|232.86|241.23|239.63|233.44|231.84|0
1645630500000|2022-02-23 15:35:00|234.66|233.06|231.01|229.41|234.87|233.27|227.59|225.99|0
1645630800000|2022-02-23 15:40:00|231.41|229.81|237.1|235.5|238.73|237.13|230.61|229.01|0
1645631100000|2022-02-23 15:45:00|237.51|235.91|238.93|237.33|239.35|237.75|234.04|232.44|0
1645631400000|2022-02-23 15:50:00|239.14|237.54|237.7|236.1|239.55|237.95|234.75|233.15|0
1645631700000|2022-02-23 15:55:00|237.09|235.49|237.9|236.3|241.39|239.79|234.14|232.54|0
1645632000000|2022-02-23 16:00:00|238.11|236.51|242.83|241.23|245.31|243.71|235.86|234.26|0
1645632300000|2022-02-23 16:05:00|243.24|241.64|245.62|244.02|248.53|246.93|242.41|240.81|0
1645632600000|2022-02-23 16:10:00|245.83|244.23|243.96|242.36|247.7|246.1|243.54|241.94|0
1645632900000|2022-02-23 16:15:00|244.37|242.77|246.03|244.43|249.99|248.39|244.37|242.77|0
1645633200000|2022-02-23 16:20:00|246.44|244.84|246.13|244.53|247.69|246.09|244.16|242.56|0
1645633500000|2022-02-23 16:25:00|246.23|244.63|247.06|245.46|247.48|245.88|242.5|240.9|0
1645633800000|2022-02-23 16:30:00|246.23|244.63|242.7|241.1|249.56|247.96|238.89|237.29|0
1645634100000|2022-02-23 16:35:00|243.11|241.51|240.74|239.14|245.39|243.79|236.73|235.13|0
1645634400000|2022-02-23 16:40:00|240.63|239.03|242.5|240.9|243.12|241.52|236.91|235.31|0
1645634700000|2022-02-23 16:45:00|242.91|241.31|237.32|235.72|244.27|242.67|237.32|235.72|0
1645635000000|2022-02-23 16:50:00|237.11|235.51|233|231.4|239.59|237.99|231.37|229.77|0
1645635300000|2022-02-23 16:55:00|232.8|231.2|232.1|230.5|233.83|232.23|229.13|227.53|0
1645635600000|2022-02-23 17:00:00|231.99|230.39|232.84|231.24|237.09|235.49|231.58|229.98|0
1645635900000|2022-02-23 17:05:00|232.43|230.83|230.59|228.99|235.09|233.49|230.59|228.99|0
1645636200000|2022-02-23 17:10:00|230.39|228.79|233.04|231.44|233.85|232.25|227.75|226.15|0
1645636500000|2022-02-23 17:15:00|232.83|231.23|223.51|221.91|232.83|231.23|223.41|221.81|0
1645636800000|2022-02-23 17:20:00|223.71|222.11|222.86|221.26|224.91|223.31|221.3|219.7|0
1645637100000|2022-02-23 17:25:00|223.06|221.46|220.45|218.85|223.07|221.47|220.05|218.45|0
1645637400000|2022-02-23 17:30:00|220.05|218.45|226.29|224.69|226.29|224.69|219.45|217.85|0
1645637700000|2022-02-23 17:35:00|226.09|224.49|229.94|228.34|230.76|229.16|225.88|224.28|0
1645638000000|2022-02-23 17:40:00|229.54|227.94|227.5|225.9|231.17|229.57|227.09|225.49|0
1645638300000|2022-02-23 17:45:00|227.6|226|231.51|229.91|231.82|230.22|226.23|224.63|0
1645638600000|2022-02-23 17:50:00|231|229.4|238.29|236.69|239.33|237.73|230.9|229.3|0
1645638900000|2022-02-23 17:55:00|237.88|236.28|238.29|236.69|240.57|238.97|236.84|235.24|0
1645639200000|2022-02-23 18:00:00|237.87|236.27|242.02|240.42|242.23|240.63|237.87|236.27|0
1645639500000|2022-02-23 18:05:00|241.81|240.21|243.68|242.08|245.56|243.96|240.46|238.86|0
1645639800000|2022-02-23 18:10:00|243.26|241.66|253.77|252.17|254.52|252.92|242.84|241.24|0
1645640100000|2022-02-23 18:15:00|254.2|252.6|251.17|249.57|256.64|255.04|250.33|248.73|0
1645640400000|2022-02-23 18:20:00|251.59|249.99|254.12|252.52|256.45|254.85|250.54|248.94|0
1645640700000|2022-02-23 18:25:00|253.27|251.67|258.14|256.54|258.56|256.96|250.96|249.36|0
1645641000000|2022-02-23 18:30:00|257.71|256.11|262.61|261.01|262.83|261.23|255.81|254.21|0
1645641300000|2022-02-23 18:35:00|262.4|260.8|253.89|252.29|263.04|261.44|252.84|251.24|0
1645641600000|2022-02-23 18:40:00|253.47|251.87|253.05|251.45|255.59|253.99|251.78|250.18|0
1645641900000|2022-02-23 18:45:00|252.41|250.81|245.7|244.1|253.89|252.29|244.28|242.68|0
1645642200000|2022-02-23 18:50:00|245.49|243.89|255.64|254.04|257.57|255.97|245.49|243.89|0
1645642500000|2022-02-23 18:55:00|255.43|253.83|252.66|251.06|257.35|255.75|251.81|250.21|0
1645642800000|2022-02-23 19:00:00|253.3|251.7|259.06|257.46|260.99|259.39|249.06|247.46|0
1645643100000|2022-02-23 19:05:00|258.84|257.24|255.74|254.14|259.73|258.13|252.67|251.07|0
1645643400000|2022-02-23 19:10:00|255.53|253.93|257.01|255.41|258.51|256.91|251.28|249.68|0
1645643700000|2022-02-23 19:15:00|257.55|255.95|256.48|254.88|262.15|260.55|253.61|252.01|0
1645644000000|2022-02-23 19:20:00|257.01|255.41|266.82|265.22|267.25|265.65|254.88|253.28|0
1645644300000|2022-02-23 19:25:00|266.6|265|269.09|267.49|270.82|269.22|265.74|264.14|0
1645644600000|2022-02-23 19:30:00|268.88|267.28|270.6|269|272.12|270.52|266.07|264.47|0
1645644900000|2022-02-23 19:35:00|270.72|269.12|270.06|268.46|270.72|269.12|267.58|265.98|0
1645645200000|2022-02-23 19:40:00|270.6|269|278.88|277.28|280.84|279.24|270.38|268.78|0
1645645500000|2022-02-23 19:45:00|279.09|277.49|274.74|273.14|279.53|277.93|270.85|269.25|0
1645645800000|2022-02-23 19:50:00|275.18|273.58|278|276.4|278|276.4|272.36|270.76|0
1645646100000|2022-02-23 19:55:00|277.78|276.18|276.82|275.22|279.53|277.93|273.01|271.41|0
1645646400000|2022-02-23 20:00:00|277.04|275.44|283.78|282.18|284.65|283.05|275.52|273.92|0
1645646700000|2022-02-23 20:05:00|283.34|281.74|286.18|284.58|287.28|285.68|280.07|278.47|0
1645647000000|2022-02-23 20:10:00|285.96|284.36|284.46|282.86|289.5|287.9|283.81|282.21|0
1645647300000|2022-02-23 20:15:00|285.34|283.74|285.55|283.95|286.21|284.61|279.24|277.64|0
1645647600000|2022-02-23 20:20:00|285.11|283.51|282.71|281.11|287.96|286.36|282.61|281.01|0
1645647900000|2022-02-23 20:25:00|283.15|281.55|275.09|273.49|285.11|283.51|274.44|272.84|0
1645648200000|2022-02-23 20:30:00|275.95|274.35|279.98|278.38|284.01|282.41|274.65|273.05|0
1645648500000|2022-02-23 20:35:00|279.76|278.16|287.3|285.7|287.3|285.7|277.69|276.09|0
1645648800000|2022-02-23 20:40:00|287.52|285.92|288.71|287.11|288.82|287.22|283.13|281.53|0
1645649100000|2022-02-23 20:45:00|288.82|287.22|293.11|291.51|293.11|291.51|284.99|283.39|0
1645649400000|2022-02-23 20:50:00|293.22|291.62|294.45|292.85|296.31|294.71|287.28|285.68|0
1645649700000|2022-02-23 20:55:00|294.23|292.63|290.47|288.87|296.22|294.62|289.37|287.77|0
1645650000000|2022-02-23 21:00:00|289.15|287.55|289.37|287.77|291.57|289.97|287.18|285.58|0
1645650300000|2022-02-23 21:05:00|288.71|287.11|289.36|287.76|289.36|287.76|287.39|285.79|0
1645650600000|2022-02-23 21:10:00|289.58|287.98|289.91|288.31|291.77|290.17|287.82|286.22|0
1645650900000|2022-02-23 21:15:00|290.43|288.43|291.3|289.3|291.52|289.52|289.77|287.77|0
1645651200000|2022-02-23 21:20:00|291.51|289.51|290.85|288.85|292.17|290.17|290.64|288.64|0
1645651500000|2022-02-23 21:25:00|290.75|288.75|292.06|290.06|292.82|290.82|290.31|288.31|0
1645651800000|2022-02-23 21:30:00|292.17|290.17|293.92|291.92|293.92|291.92|292.17|290.17|0
1645652100000|2022-02-23 21:35:00|294.14|292.14|292.27|290.27|296.33|294.33|291.4|289.4|0
1645652400000|2022-02-23 21:40:00|292.16|290.16|297.21|295.21|300.52|298.52|292.05|290.05|0
1645652700000|2022-02-23 21:45:00|296.99|294.99|295.89|293.89|296.99|294.99|294.46|292.46|0
1645653000000|2022-02-23 21:50:00|295.66|293.66|296.98|294.98|298.64|296.64|295.44|293.44|0
1645653300000|2022-02-23 21:55:00|297.2|295.2|298.42|296.42|299.85|297.85|297.2|295.2|0
1645653600000|2022-02-23 22:00:00|298.47|296.47|298.42|296.42|298.97|296.97|298.26|296.26|0
1645653900000|2022-02-23 22:05:00|298.45|296.45|298.68|296.68|298.71|296.71|298.14|296.14|0
1645654200000|2022-02-23 22:10:00|298.71|296.71|298.67|296.67|299.03|297.03|298.2|296.2|0
1645654500000|2022-02-23 22:15:00|298.73|296.73|298.77|296.77|299.03|297.03|298.48|296.48|0
1645654800000|2022-02-23 22:20:00|298.79|296.79|299.28|297.28|299.35|297.35|298.79|296.79|0
1645655100000|2022-02-23 22:25:00|299.27|297.27|299.95|297.95|299.95|297.95|299.02|297.02|0
1645655400000|2022-02-23 22:30:00|299.86|297.86|300.4|298.4|300.62|298.62|299.86|297.86|0
1645655700000|2022-02-23 22:35:00|300.44|298.44|300.55|298.55|300.58|298.58|299.66|297.66|0
1645656000000|2022-02-23 22:40:00|300.4|298.4|300.3|298.3|300.71|298.71|300.3|298.3|0
1645656300000|2022-02-23 22:45:00|300.36|298.36|299.06|297.06|300.54|298.54|299.06|297.06|0
1645656600000|2022-02-23 22:50:00|299.04|297.04|299.1|297.1|299.35|297.35|298.87|296.87|0
1645656900000|2022-02-23 22:55:00|299.13|297.13|297.55|295.55|299.19|297.19|297.55|295.55|0
1645657200000|2022-02-23 23:00:00|297.49|295.49|297.05|295.05|297.94|295.94|291.22|289.22|0
1645657500000|2022-02-23 23:05:00|296.39|294.39|299.92|297.92|300.91|298.91|296.27|294.27|0
1645657800000|2022-02-23 23:10:00|300.02|298.02|298.69|296.69|301.91|299.91|297.81|295.81|0
1645658100000|2022-02-23 23:15:00|298.91|296.91|303.34|301.34|303.79|301.79|298.03|296.03|0
1645658400000|2022-02-23 23:20:00|302.9|300.9|303.78|301.78|303.78|301.78|301.79|299.79|0
1645658700000|2022-02-23 23:25:00|303.56|301.56|298.46|296.46|303.56|301.56|295.82|293.82|0
1645659000000|2022-02-23 23:30:00|298.36|296.36|296.03|294.03|298.9|296.9|296.03|294.03|0
1645659300000|2022-02-23 23:35:00|296.15|294.15|296.58|294.58|297.79|295.79|296.03|294.03|0
1645659600000|2022-02-23 23:40:00|296.25|294.25|292.29|290.29|296.91|294.91|290.32|288.32|0
1645659900000|2022-02-23 23:45:00|291.85|289.85|294.7|292.7|295.04|293.04|291.74|289.74|0
1645660200000|2022-02-23 23:50:00|294.26|292.26|293.38|291.38|295.8|293.8|293.16|291.16|0
1645660500000|2022-02-23 23:55:00|293.27|291.27|296.02|294.02|296.79|294.79|292.18|290.18|0
1645660800000|2022-02-24 00:00:00|295.8|293.8|297.11|295.11|298.44|296.44|291.95|289.95|0
1645661100000|2022-02-24 00:05:00|297.56|295.56|299.72|297.72|301.5|299.5|295.79|293.79|0
1645661400000|2022-02-24 00:10:00|300.16|298.16|296.31|294.31|300.6|298.6|294.45|292.45|0
1645661700000|2022-02-24 00:15:00|296.42|294.42|299.39|297.39|301.7|299.7|296.42|294.42|0
1645662000000|2022-02-24 00:20:00|299.49|297.49|299.71|297.71|301.69|299.69|298.61|296.61|0
1645662300000|2022-02-24 00:25:00|299.93|297.93|305.67|303.67|309.89|307.89|298.6|296.6|0
1645662600000|2022-02-24 00:30:00|304.78|302.78|309.56|307.56|311.56|309.56|303.45|301.45|0
1645662900000|2022-02-24 00:35:00|310.56|308.56|311|309|312.43|310.43|305.66|303.66|0
1645663200000|2022-02-24 00:40:00|310.88|308.88|310.77|308.77|311.99|309.99|308.01|306.01|0
1645663500000|2022-02-24 00:45:00|310.88|308.88|310.65|308.65|312.43|310.43|310.11|308.11|0
1645663800000|2022-02-24 00:50:00|310.55|308.55|313.87|311.87|313.87|311.87|309.99|307.99|0
1645664100000|2022-02-24 00:55:00|316.42|314.42|321.55|319.55|321.55|319.55|313.87|311.87|0
1645664400000|2022-02-24 01:00:00|321.32|319.32|320.77|318.77|321.55|319.55|315.97|313.97|0
1645664700000|2022-02-24 01:05:00|321.1|319.1|317.52|315.52|321.77|319.77|317.08|315.08|0
1645665000000|2022-02-24 01:10:00|317.97|315.97|318.95|316.95|319.39|317.39|313.65|311.65|0
1645665300000|2022-02-24 01:15:00|319.39|317.39|324.19|322.19|326.77|324.77|318.4|316.4|0
1645665600000|2022-02-24 01:20:00|324.53|322.53|325.98|323.98|327.78|325.78|323.63|321.63|0
1645665900000|2022-02-24 01:25:00|325.65|323.65|325.3|323.3|326.32|324.32|323.73|321.73|0
1645666200000|2022-02-24 01:30:00|325.53|323.53|319.71|317.71|326.87|324.87|316.59|314.59|0
1645666500000|2022-02-24 01:35:00|319.93|317.93|320.04|318.04|322.16|320.16|318.71|316.71|0
1645666800000|2022-02-24 01:40:00|319.93|317.93|319.7|317.7|321.26|319.26|315.92|313.92|0
1645667100000|2022-02-24 01:45:00|319.59|317.59|316.58|314.58|320.26|318.26|313.69|311.69|0
1645667400000|2022-02-24 01:50:00|315.47|313.47|309.01|307.01|316.03|314.03|305.74|303.74|0
1645667700000|2022-02-24 01:55:00|309.34|307.34|309.9|307.9|313.34|311.34|308.12|306.12|0
1645668000000|2022-02-24 02:00:00|310|308|313.56|311.56|313.68|311.68|307.34|305.34|0
1645668300000|2022-02-24 02:05:00|313.68|311.68|315.24|313.24|318.25|316.25|311.78|309.78|0
1645668600000|2022-02-24 02:10:00|315.57|313.57|313|311|316.24|314.24|311.1|309.1|0
1645668900000|2022-02-24 02:15:00|313.33|311.33|311.83|309.83|313.33|311.33|307.65|305.65|0
1645669200000|2022-02-24 02:20:00|311.72|309.72|314.17|312.17|314.95|312.95|311.6|309.6|0
1645669500000|2022-02-24 02:25:00|313.95|311.95|324.4|322.4|324.4|322.4|313.61|311.61|0
1645669800000|2022-02-24 02:30:00|323.95|321.95|317.98|315.98|325.42|323.42|317.19|315.19|0
1645670100000|2022-02-24 02:35:00|318.09|316.09|316.41|314.41|319.43|317.43|314.27|312.27|0
1645670400000|2022-02-24 02:40:00|316.18|314.18|317.64|315.64|319.09|317.09|316.18|314.18|0
1645670700000|2022-02-24 02:45:00|317.75|315.75|322.34|320.34|322.34|320.34|314.39|312.39|0
1645671000000|2022-02-24 02:50:00|321.55|319.55|327.47|324.67|330.01|328.01|320.52|318.12|0
1645671300000|2022-02-24 02:55:00|327.35|324.55|330.55|327.75|331.9|329.1|321.84|319.04|0
1645671600000|2022-02-24 03:00:00|331|328.2|336.45|333.65|337.92|335.12|328.19|325.39|0
1645671900000|2022-02-24 03:05:00|336.67|333.87|363.31|360.51|364.35|361.55|336.45|333.65|0
1645672200000|2022-02-24 03:10:00|360.55|357.75|355.19|352.39|364.64|361.84|348.18|345.38|0
1645672500000|2022-02-24 03:15:00|356.33|353.53|355.07|352.27|359.74|356.94|351|348.2|0
1645672800000|2022-02-24 03:20:00|354.62|351.82|364.06|361.26|364.06|361.26|351.9|349.1|0
1645673100000|2022-02-24 03:25:00|363.84|361.04|363.15|360.35|367.26|364.46|360.87|358.07|0
1645673400000|2022-02-24 03:30:00|363.26|360.46|379.68|376.88|382.46|379.66|363.26|360.46|0
1645673700000|2022-02-24 03:35:00|379.1|376.3|388.38|385.58|388.38|385.58|374.49|371.69|0
1645674000000|2022-02-24 03:40:00|389.77|386.97|378.23|375.23|394.7|391.7|377.31|374.31|0
1645674300000|2022-02-24 03:45:00|379.49|376.49|375.39|372.39|379.83|376.83|372.38|369.38|0
1645674600000|2022-02-24 03:50:00|373.05|370.05|379.21|376.21|381.12|378.12|371.59|368.59|0
1645674900000|2022-02-24 03:55:00|378.42|375.42|385.77|382.77|387.94|384.94|378.42|375.42|0
1645675200000|2022-02-24 04:00:00|386.12|383.12|380.11|377.11|388.28|385.28|379.88|376.88|0
1645675500000|2022-02-24 04:05:00|380.22|377.22|378.52|375.52|385.66|382.66|376.04|373.04|0
1645675800000|2022-02-24 04:10:00|378.75|375.75|385.66|382.66|387.93|384.93|378.75|375.75|0
1645676100000|2022-02-24 04:15:00|386.34|383.34|390.69|387.69|393.08|390.08|384.97|381.97|0
1645676400000|2022-02-24 04:20:00|389.9|386.9|382.45|379.45|390.24|387.24|379.59|376.59|0
1645676700000|2022-02-24 04:25:00|382.22|379.22|384.05|381.05|386.12|383.12|379.93|376.93|0
1645677000000|2022-02-24 04:30:00|384.51|381.51|377.52|374.52|386|383|374.23|371.23|0
1645677300000|2022-02-24 04:35:00|377.64|374.64|380.03|377.03|380.72|377.72|376.96|373.96|0
1645677600000|2022-02-24 04:40:00|380.38|377.38|378.78|375.78|383.7|380.7|376.83|373.83|0
1645677900000|2022-02-24 04:45:00|378.89|375.89|371.57|368.57|379.12|376.12|371.45|368.45|0
1645678200000|2022-02-24 04:50:00|371.91|368.91|369.17|366.17|372.14|369.14|366.66|363.66|0
1645678500000|2022-02-24 04:55:00|369.06|366.06|368.59|365.59|369.4|366.4|366.08|363.08|0
1645678800000|2022-02-24 05:00:00|368.25|365.25|373.64|370.64|374.57|371.57|367.22|364.22|0
1645679100000|2022-02-24 05:05:00|373.3|370.3|375.71|372.71|378.37|375.37|369.28|366.28|0
1645679400000|2022-02-24 05:10:00|376.17|373.17|368.13|365.13|376.87|373.87|367.21|364.21|0
1645679700000|2022-02-24 05:15:00|367.21|364.21|370.11|367.11|373|370|367.21|364.21|0
1645680000000|2022-02-24 05:20:00|370|367|369.54|366.54|370.69|367.69|366.89|363.89|0
1645680300000|2022-02-24 05:25:00|369.31|366.31|371.84|368.84|371.95|368.95|365.51|362.51|0
1645680600000|2022-02-24 05:30:00|371.49|368.49|378.88|375.88|379.92|376.92|371.26|368.26|0
1645680900000|2022-02-24 05:35:00|378.3|375.3|383.21|380.21|383.56|380.56|377.43|374.43|0
1645681200000|2022-02-24 05:40:00|383.32|380.32|379.48|376.88|383.32|380.32|379.14|376.54|0
1645681500000|2022-02-24 05:45:00|379.83|377.23|381.56|378.96|381.91|379.31|376.14|373.54|0
1645681800000|2022-02-24 05:50:00|381.33|378.73|372.3|369.9|382.6|380|371.95|369.55|0
1645682100000|2022-02-24 05:55:00|371.71|369.31|375.76|373.36|376.1|373.7|369.87|367.47|0
1645682400000|2022-02-24 06:00:00|372.17|369.77|370.3|367.5|375.24|372.24|369.37|366.57|0
1645682700000|2022-02-24 06:05:00|370.18|367.38|366.15|363.35|372.03|369.23|366.15|363.35|0
1645683000000|2022-02-24 06:10:00|366.27|363.47|367.83|365.03|369.37|366.57|365.57|362.77|0
1645683300000|2022-02-24 06:15:00|368.07|365.27|367.37|364.57|371.21|368.41|359.73|356.93|0
1645683600000|2022-02-24 06:20:00|367.26|364.46|369.62|366.82|372.99|370.19|367.18|364.38|0
1645683900000|2022-02-24 06:25:00|369.85|367.05|373.97|371.17|375.61|372.81|366.98|364.18|0
1645684200000|2022-02-24 06:30:00|374.67|371.87|374.91|372.11|375.49|372.69|369.88|367.08|0
1645684500000|2022-02-24 06:35:00|375.02|372.22|375.66|372.86|379.4|376.6|371.98|369.18|0
1645684800000|2022-02-24 06:40:00|375.43|372.63|373.1|370.3|378.34|375.54|372.87|370.07|0
1645685100000|2022-02-24 06:45:00|373.21|370.41|386.12|383.32|386.12|383.32|373.21|370.41|0
1645685400000|2022-02-24 06:50:00|385.89|383.09|386.93|384.13|391.68|388.88|384.62|381.82|0
1645685700000|2022-02-24 06:55:00|386.7|383.9|384.61|381.81|387.5|384.7|380.7|377.9|0
1645686000000|2022-02-24 07:00:00|385.19|382.39|386.9|384.1|386.9|384.1|376.33|373.53|0
1645686300000|2022-02-24 07:05:00|387.24|384.44|385.62|382.82|398.35|395.55|384.24|381.44|0
1645686600000|2022-02-24 07:10:00|386.44|383.64|391.03|388.23|395.68|392.88|385.62|382.82|0
1645686900000|2022-02-24 07:15:00|390.8|388|398.3|395.5|402.24|399.44|390.11|387.31|0
1645687200000|2022-02-24 07:20:00|399.51|396.71|400.78|397.98|401.25|398.45|396.85|394.05|0
1645687500000|2022-02-24 07:25:00|400.32|397.52|404.8|401.6|407.36|404.16|400.06|396.86|0
1645687800000|2022-02-24 07:30:00|404.46|401.26|401.42|398.02|405.95|402.65|398.82|395.42|0
1645688100000|2022-02-24 07:35:00|401.88|398.48|398.54|394.94|405.3|401.7|397.28|393.68|0
1645688400000|2022-02-24 07:40:00|398.88|395.28|391.22|387.62|400.37|396.77|389.98|386.38|0
1645688700000|2022-02-24 07:45:00|391.11|387.51|391.08|387.48|395.2|391.6|384.58|380.98|0
1645689000000|2022-02-24 07:50:00|391.77|388.17|394.02|390.42|396.11|392.51|387.98|384.38|0
1645689300000|2022-02-24 07:55:00|393.79|390.19|393.13|389.53|393.79|390.19|386.16|382.56|0
1645689600000|2022-02-24 08:00:00|392.22|388.62|384.54|380.54|397.23|393.23|383.07|379.07|0
1645689900000|2022-02-24 08:05:00|384.49|381.29|374.85|371.65|384.49|381.29|373.95|370.75|0
1645690200000|2022-02-24 08:10:00|375.26|372.06|380.49|377.29|380.71|377.51|371.5|368.3|0
1645690500000|2022-02-24 08:15:00|381.29|378.09|372.99|369.79|382.77|379.57|372.99|369.79|0
1645690800000|2022-02-24 08:20:00|372.88|369.68|369.82|366.62|374.23|371.03|366.56|363.36|0
1645691100000|2022-02-24 08:25:00|369.59|366.39|373.7|370.5|376.44|373.24|366.42|363.22|0
1645691400000|2022-02-24 08:30:00|373.36|370.16|370.05|366.85|376.67|373.47|367.78|364.58|0
1645691700000|2022-02-24 08:35:00|369.48|366.28|372.89|369.69|377.23|374.03|368.57|365.37|0
1645692000000|2022-02-24 08:40:00|372.67|369.47|371.91|368.71|379.18|375.98|371.23|368.03|0
1645692300000|2022-02-24 08:45:00|372.26|369.06|369.86|366.66|375|371.8|365.53|362.33|0
1645692600000|2022-02-24 08:50:00|370.2|367|373.92|371.04|373.92|371.04|365.83|362.95|0
1645692900000|2022-02-24 08:55:00|373.8|370.92|366.17|363.29|373.8|370.92|362.65|359.77|0
1645693200000|2022-02-24 09:00:00|366.62|363.74|363.77|360.89|370.15|367.27|362.53|359.65|0
1645693500000|2022-02-24 09:05:00|363.67|360.79|354.62|351.74|366.5|363.62|350.01|347.13|0
1645693800000|2022-02-24 09:10:00|354.95|352.07|365.93|363.05|373.91|371.03|354.95|352.07|0
1645694100000|2022-02-24 09:15:00|365.25|362.37|361.62|358.74|366.16|363.28|357.77|354.89|0
1645694400000|2022-02-24 09:20:00|362.3|359.42|357.19|354.31|362.52|359.64|353.49|350.61|0
1645694700000|2022-02-24 09:25:00|356.29|353.41|362.75|359.87|363.43|360.55|355.94|353.06|0
1645695000000|2022-02-24 09:30:00|362.64|359.76|361.5|358.62|364.79|361.91|358.67|355.79|0
1645695300000|2022-02-24 09:35:00|361.73|358.85|362.85|359.97|366.14|363.26|361.49|358.61|0
1645695600000|2022-02-24 09:40:00|362.4|359.52|369.78|366.9|373.1|370.22|360.36|357.48|0
1645695900000|2022-02-24 09:45:00|369.56|366.68|365.8|362.92|370.47|367.59|364.32|361.44|0
1645696200000|2022-02-24 09:50:00|365.34|362.46|370.23|367.35|372.52|369.64|363.18|360.3|0
1645696500000|2022-02-24 09:55:00|370.35|367.47|373.43|370.55|373.43|370.55|367.27|364.39|0
1645696800000|2022-02-24 10:00:00|373.66|370.78|372.06|369.18|375.72|372.84|371.6|368.72|0
1645697100000|2022-02-24 10:05:00|372.28|369.4|362.83|359.95|372.4|369.52|362.6|359.72|0
1645697400000|2022-02-24 10:10:00|362.38|359.5|368.63|365.75|370.11|367.23|362.38|359.5|0
1645697700000|2022-02-24 10:15:00|369.31|366.43|374.45|371.57|375.25|372.37|368.52|365.64|0
1645698000000|2022-02-24 10:20:00|373.77|370.89|381.91|379.03|383.52|380.64|373.65|370.77|0
1645698300000|2022-02-24 10:25:00|381.34|378.46|378.03|375.15|383.06|380.18|375.71|372.83|0
1645698600000|2022-02-24 10:30:00|378.15|375.27|373.44|370.56|381.25|378.37|372.42|369.54|0
1645698900000|2022-02-24 10:35:00|374.02|371.14|371.61|368.73|380.9|378.02|371.61|368.73|0
1645699200000|2022-02-24 10:40:00|371.73|368.85|373.89|371.01|373.89|371.01|366.82|363.94|0
1645699500000|2022-02-24 10:45:00|373.66|370.78|370.58|367.7|376.3|373.42|369.44|366.56|0
1645699800000|2022-02-24 10:50:00|370.12|367.24|378.59|375.71|378.59|375.71|369.67|366.79|0
1645700100000|2022-02-24 10:55:00|379.28|376.4|378.93|376.05|380.31|377.43|376.41|373.53|0
1645700400000|2022-02-24 11:00:00|379.05|376.17|386.3|383.42|386.88|384|376.29|373.41|0
1645700700000|2022-02-24 11:05:00|385.84|382.96|389.88|387|391.15|388.27|385.03|382.15|0
1645701000000|2022-02-24 11:10:00|390.58|387.7|386.98|384.1|391.5|388.62|385.94|383.06|0
1645701300000|2022-02-24 11:15:00|387.44|384.56|394.58|391.7|396.08|393.2|387.44|384.56|0
1645701600000|2022-02-24 11:20:00|394.35|391.47|384.91|382.03|394.46|391.58|384.91|382.03|0
1645701900000|2022-02-24 11:25:00|385.94|383.06|392.5|389.62|395.38|392.5|384.79|381.91|0
1645702200000|2022-02-24 11:30:00|392.15|389.27|397.46|394.58|397.46|394.58|389.38|386.5|0
1645702500000|2022-02-24 11:35:00|397.23|394.35|396.19|393.31|399.08|396.2|396.19|393.31|0
1645702800000|2022-02-24 11:40:00|396.42|393.54|382.49|379.61|397.92|395.04|382.49|379.61|0
1645703100000|2022-02-24 11:45:00|382.61|379.73|381.34|378.46|385.01|382.13|377.68|374.8|0
1645703400000|2022-02-24 11:50:00|381.57|378.69|382.6|379.72|383.86|380.98|375.86|372.98|0
1645703700000|2022-02-24 11:55:00|383.06|380.18|375.51|372.63|384.43|381.55|375.51|372.63|0
1645704000000|2022-02-24 12:00:00|374.71|371.83|384.77|381.89|386.83|383.95|374.71|371.83|0
1645704300000|2022-02-24 12:05:00|385.12|382.24|390.81|387.93|390.81|387.93|384.78|381.9|0
1645704600000|2022-02-24 12:10:00|390.7|387.82|382.46|379.58|391.74|388.86|382.46|379.58|0
1645704900000|2022-02-24 12:15:00|382.69|379.81|386.98|384.1|388.37|385.49|378.53|375.65|0
1645705200000|2022-02-24 12:20:00|386.86|383.98|388.48|385.6|391.16|388.28|386.86|383.98|0
1645705500000|2022-02-24 12:25:00|388.94|386.06|390.28|387.4|392.43|389.55|387.44|384.56|0
1645705800000|2022-02-24 12:30:00|390.17|387.29|395.41|392.53|396.46|393.58|389.58|386.7|0
1645706100000|2022-02-24 12:35:00|395.64|392.76|393.77|390.89|397.74|394.86|393.54|390.66|0
1645706400000|2022-02-24 12:40:00|393.66|390.78|394.47|391.59|397.74|394.86|393.66|390.78|0
1645706700000|2022-02-24 12:45:00|394.7|391.82|390.82|387.94|397.25|394.37|390.82|387.94|0
1645707000000|2022-02-24 12:50:00|391.06|388.18|390.71|387.83|392.12|389.24|388.38|385.5|0
1645707300000|2022-02-24 12:55:00|390.6|387.72|388.84|385.96|395.86|392.98|388.61|385.73|0
1645707600000|2022-02-24 13:00:00|388.97|386.09|389.78|386.9|392.35|389.47|385.93|383.05|0
1645707900000|2022-02-24 13:05:00|388.5|385.62|397.03|394.15|397.26|394.38|388.03|385.15|0
1645708200000|2022-02-24 13:10:00|396.32|393.44|396.79|393.91|397.26|394.38|394.92|392.04|0
1645708500000|2022-02-24 13:15:00|397.15|394.27|398.55|395.67|401.49|398.61|394.91|392.03|0
1645708800000|2022-02-24 13:20:00|399.02|396.14|402.19|399.31|403.13|400.25|398.2|395.32|0
1645709100000|2022-02-24 13:25:00|402.08|399.2|401.13|398.25|403.96|401.08|399.6|396.72|0
1645709400000|2022-02-24 13:30:00|401.37|398.49|394.91|392.03|402.31|399.43|394.91|392.03|0
1645709700000|2022-02-24 13:35:00|395.14|392.26|395.73|392.85|397.72|394.84|391.75|388.87|0
1645710000000|2022-02-24 13:40:00|396.08|393.2|382.71|380.47|397.01|394.13|382.71|380.47|0
1645710300000|2022-02-24 13:45:00|383.18|380.94|382.84|380.6|390.1|387.86|381.89|379.65|0
1645710600000|2022-02-24 13:50:00|383.31|381.07|383.77|381.53|384.71|382.47|378.41|376.17|0
1645710900000|2022-02-24 13:55:00|384.11|381.87|390.21|387.97|390.44|388.2|382.83|380.59|0
1645711200000|2022-02-24 14:00:00|390.68|388.44|385.07|382.83|390.68|388.44|383.9|381.66|0
1645711500000|2022-02-24 14:05:00|385.3|383.06|380.99|378.75|385.3|383.06|376.45|374.21|0
1645711800000|2022-02-24 14:10:00|380.63|378.39|386.47|384.23|388.34|386.1|380.63|378.39|0
1645712100000|2022-02-24 14:15:00|385.76|383.52|382.15|379.91|386.35|384.11|381.56|379.32|0
1645712400000|2022-02-24 14:20:00|382.38|380.14|388.33|386.09|389.5|387.26|379.93|377.69|0
1645712700000|2022-02-24 14:25:00|388.57|386.33|395.37|393.13|395.6|393.36|388.57|386.33|0
1645713000000|2022-02-24 14:30:00|394.32|392.08|380.39|378.15|397.72|395.48|375.5|373.26|0
1645713300000|2022-02-24 14:35:00|383.19|380.95|364.47|362.23|390.2|387.96|364.47|362.23|0
1645713600000|2022-02-24 14:40:00|367.04|364.8|374.29|372.05|381.5|379.26|364.94|362.7|0
1645713900000|2022-02-24 14:45:00|375.24|373|357.51|355.27|381.5|379.26|357.51|355.27|0
1645714200000|2022-02-24 14:50:00|355.64|353.4|357.25|355.01|359.38|357.14|347.04|344.8|0
1645714500000|2022-02-24 14:55:00|356.55|354.31|347.98|345.74|363.02|360.78|347.98|345.74|0
1645714800000|2022-02-24 15:00:00|348.55|346.31|367.49|365.25|369.6|367.36|348.55|346.31|0
1645715100000|2022-02-24 15:05:00|368.66|366.42|357.83|355.59|372.89|370.65|357.83|355.59|0
1645715400000|2022-02-24 15:10:00|358.19|355.95|343.73|341.49|362.14|359.9|342.35|340.11|0
1645715700000|2022-02-24 15:15:00|344.19|341.95|335.36|333.12|348.1|345.86|335.02|332.78|0
1645716000000|2022-02-24 15:20:00|335.01|332.77|342.34|340.1|346.25|344.01|327.5|325.26|0
1645716300000|2022-02-24 15:25:00|342.46|340.22|351.94|349.7|354.25|352.01|339.36|337.12|0
1645716600000|2022-02-24 15:30:00|352.17|349.93|342.95|340.71|358.66|356.42|339.97|337.73|0
1645716900000|2022-02-24 15:35:00|344.33|342.09|351.01|348.77|358.19|355.95|341.34|339.1|0
1645717200000|2022-02-24 15:40:00|351.47|349.23|349.39|347.15|361.21|358.97|347.31|345.07|0
1645717500000|2022-02-24 15:45:00|349.62|347.38|339.04|336.8|351.59|349.35|335.28|333.04|0
1645717800000|2022-02-24 15:50:00|338.82|336.58|333.08|330.84|346.2|343.96|331.94|329.7|0
1645718100000|2022-02-24 15:55:00|332.85|330.61|338.43|336.19|340.94|338.7|328.94|326.7|0
1645718400000|2022-02-24 16:00:00|337.75|335.51|341.67|339.43|344.81|342.57|329.94|327.7|0
1645718700000|2022-02-24 16:05:00|342.47|340.23|328.27|326.03|343.83|341.59|325|322.76|0
1645719000000|2022-02-24 16:10:00|328.05|325.81|321.74|319.5|333.59|331.35|320.17|317.93|0
1645719300000|2022-02-24 16:15:00|321.62|319.38|317.32|315.08|327.47|325.23|316.88|314.64|0
1645719600000|2022-02-24 16:20:00|316.65|314.41|327.79|325.55|327.79|325.55|315.76|313.52|0
1645719900000|2022-02-24 16:25:00|326.88|324.64|332.45|330.21|333.47|331.23|323.26|321.02|0
1645720200000|2022-02-24 16:30:00|330.96|328.72|330.4|328.16|337.12|334.88|325.29|323.05|0
1645720500000|2022-02-24 16:35:00|330.28|328.04|327.1|324.86|337.12|334.88|326.64|324.4|0
1645720800000|2022-02-24 16:40:00|326.87|324.63|340.78|338.54|342.39|340.15|326.87|324.63|0
1645721100000|2022-02-24 16:45:00|340.32|338.08|339.54|337.3|345.6|343.36|337.34|335.1|0
1645721400000|2022-02-24 16:50:00|337.72|335.48|329.37|327.13|339.43|337.19|328.25|326.01|0
1645721700000|2022-02-24 16:55:00|330.49|328.25|323.43|321.19|332.07|329.83|323.09|320.85|0
1645722000000|2022-02-24 17:00:00|323.65|321.41|324.09|321.85|326.79|324.55|322.86|320.62|0
1645722300000|2022-02-24 17:05:00|324.2|321.96|332.72|330.48|332.95|330.71|323.31|321.07|0
1645722600000|2022-02-24 17:10:00|333.4|331.16|345.8|343.56|345.8|343.56|330.23|327.99|0
1645722900000|2022-02-24 17:15:00|345.35|343.11|343.74|341.5|348.32|346.08|341.01|338.77|0
1645723200000|2022-02-24 17:20:00|343.18|340.94|351.76|349.52|353.37|351.13|342.37|340.13|0
1645723500000|2022-02-24 17:25:00|351.99|349.75|343.51|341.27|352.45|350.21|343.51|341.27|0
1645723800000|2022-02-24 17:30:00|344.2|341.96|348.77|346.53|352.21|349.97|338.16|335.92|0
1645724100000|2022-02-24 17:35:00|349.92|347.68|335.09|332.85|349.92|347.68|333.73|331.49|0
1645724400000|2022-02-24 17:40:00|335.31|333.07|334.66|332.42|335.54|333.3|329.68|327.44|0
1645724700000|2022-02-24 17:45:00|333.76|331.52|338.9|336.66|338.9|336.66|331.27|329.03|0
1645725000000|2022-02-24 17:50:00|338.1|335.86|337.3|335.06|340.84|338.6|334.68|332.44|0
1645725300000|2022-02-24 17:55:00|337.18|334.94|343.13|340.89|344.28|342.04|332.17|329.93|0
1645725600000|2022-02-24 18:00:00|343.25|341.01|345.42|343.18|349.22|346.98|343.13|340.89|0
1645725900000|2022-02-24 18:05:00|345.88|343.64|335.01|332.77|345.88|343.64|333.98|331.74|0
1645726200000|2022-02-24 18:10:00|334.79|332.55|331.14|328.9|339.23|336.99|329.21|326.97|0
1645726500000|2022-02-24 18:15:00|330.57|328.33|328.76|326.52|335.12|332.88|326.72|324.48|0
1645726800000|2022-02-24 18:20:00|329.44|327.2|337.62|335.38|337.62|335.38|326.84|324.6|0
1645727100000|2022-02-24 18:25:00|336.48|334.24|340.59|338.35|342.19|339.95|333.29|331.05|0
1645727400000|2022-02-24 18:30:00|342.31|340.07|335.08|332.84|342.31|340.07|331.77|329.53|0
1645727700000|2022-02-24 18:35:00|335.43|333.19|322.06|319.82|337.6|335.36|321.26|319.02|0
1645728000000|2022-02-24 18:40:00|322.17|319.93|326.93|324.69|327.38|325.14|319.23|316.99|0
1645728300000|2022-02-24 18:45:00|327.84|325.6|302.43|300.19|332.17|329.93|301.32|299.08|0
1645728600000|2022-02-24 18:50:00|301.98|299.74|308.36|306.12|308.47|306.23|298|295.76|0
1645728900000|2022-02-24 18:55:00|308.02|305.78|318.6|316.36|322.35|320.11|306.9|304.66|0
1645729200000|2022-02-24 19:00:00|319.51|317.27|319.26|317.02|325.84|323.6|316.11|313.87|0
1645729500000|2022-02-24 19:05:00|318.58|316.34|327.65|325.41|329.02|326.78|312.72|310.48|0
1645729800000|2022-02-24 19:10:00|327.32|325.08|310.47|308.23|327.32|325.08|310.47|308.23|0
1645730100000|2022-02-24 19:15:00|310.69|308.45|304.72|302.48|315.28|313.04|304.27|302.03|0
1645730400000|2022-02-24 19:20:00|305.17|302.93|306.34|304.1|309.49|307.25|302.83|300.59|0
1645730700000|2022-02-24 19:25:00|305.89|303.65|302.75|300.51|309.04|306.8|302.08|299.84|0
1645731000000|2022-02-24 19:30:00|302.53|300.29|288.53|286.29|302.75|300.51|288.09|285.85|0
1645731300000|2022-02-24 19:35:00|287.43|285.19|278.76|276.52|288.31|286.07|278.23|275.99|0
1645731600000|2022-02-24 19:40:00|278.65|276.41|285.64|283.4|287.92|285.68|277.11|274.87|0
1645731900000|2022-02-24 19:45:00|286.75|284.51|277.43|275.19|286.75|284.51|277.43|275.19|0
1645732200000|2022-02-24 19:50:00|276.99|274.75|275.13|272.89|283.69|281.45|274.69|272.45|0
1645732500000|2022-02-24 19:55:00|277.09|274.85|277.15|274.91|282.68|280.44|276.27|274.03|0
1645732800000|2022-02-24 20:00:00|276.26|274.02|267.04|264.8|280.68|278.44|266.42|264.18|0
1645733100000|2022-02-24 20:05:00|267.48|265.24|270.36|268.44|270.52|268.44|265.97|263.73|0
1645733400000|2022-02-24 20:10:00|271.01|269.09|266.13|264.21|271.23|269.31|266.02|264.1|0
1645733700000|2022-02-24 20:15:00|266.45|264.53|266.45|264.53|270.58|268.66|265.59|263.67|0
1645734000000|2022-02-24 20:20:00|265.8|263.88|266.45|264.53|271.66|269.74|265.58|263.66|0
1645734300000|2022-02-24 20:25:00|266.56|264.64|274.49|272.57|275.37|273.45|263.64|261.72|0
1645734600000|2022-02-24 20:30:00|274.71|272.79|250.19|248.27|274.71|272.79|250.19|248.27|0
1645734900000|2022-02-24 20:35:00|249.55|247.63|247.4|245.48|252.8|250.88|245.72|243.8|0
1645735200000|2022-02-24 20:40:00|246.77|244.85|253|251.08|253.74|251.82|245.3|243.38|0
1645735500000|2022-02-24 20:45:00|253.32|251.4|253|251.08|254.17|252.25|247.39|245.47|0
1645735800000|2022-02-24 20:50:00|252.46|250.54|233.85|231.93|252.46|250.54|232|230.08|0
1645736100000|2022-02-24 20:55:00|233.75|231.83|238.4|236.48|242.17|240.25|232.57|230.65|0
1645736400000|2022-02-24 21:00:00|237.15|235.23|242.16|240.24|245.11|243.19|233.62|231.7|0
1645736700000|2022-02-24 21:05:00|242.37|240.45|245.32|243.4|246.06|244.14|241.12|239.2|0
1645737000000|2022-02-24 21:10:00|244.9|242.98|250.72|248.8|251.68|249.76|244.05|242.13|0
1645737300000|2022-02-24 21:15:00|250.22|247.82|249.68|247.28|251.06|248.66|248.3|245.9|0
1645737600000|2022-02-24 21:20:00|249.57|247.17|250.63|248.23|253.3|250.9|249.26|246.86|0
1645737900000|2022-02-24 21:25:00|251.06|248.66|250.74|248.34|251.48|249.08|249.78|247.38|0
1645738200000|2022-02-24 21:30:00|250.42|248.02|251.59|249.19|252.33|249.93|250.2|247.8|0
1645738500000|2022-02-24 21:35:00|251.37|248.97|251.9|249.5|251.9|249.5|250.62|248.22|0
1645738800000|2022-02-24 21:40:00|252.11|249.71|250.62|248.22|252.54|250.14|249.77|247.37|0
1645739100000|2022-02-24 21:45:00|250.09|247.69|244.16|241.76|250.19|247.79|244.05|241.65|0
1645739400000|2022-02-24 21:50:00|244.47|242.07|240.27|237.87|245.1|242.7|239.75|237.35|0
1645739700000|2022-02-24 21:55:00|239.64|237.24|247.53|245.13|248.48|246.08|238.91|236.51|0
1645740000000|2022-02-24 22:00:00|248.5|246.1|247.02|244.62|248.5|246.1|246.96|244.56|0
1645740300000|2022-02-24 22:05:00|246.99|244.59|247.02|244.62|247.2|244.8|246.86|244.46|0
1645740600000|2022-02-24 22:10:00|247.01|244.61|246.18|243.78|247.07|244.67|245.84|243.44|0
1645740900000|2022-02-24 22:15:00|246.09|243.69|246.03|243.63|246.43|244.03|246.03|243.63|0
1645741200000|2022-02-24 22:20:00|245.99|243.59|246.11|243.71|246.27|243.87|245.78|243.38|0
1645741500000|2022-02-24 22:25:00|246.23|243.83|246.26|243.86|246.26|243.86|246.23|243.83|0
1645741800000|2022-02-24 22:30:00|246.2|243.8|246.13|243.73|246.54|244.14|246.13|243.73|0
1645742100000|2022-02-24 22:35:00|246.22|243.82|246.22|243.82|246.96|244.56|245.58|243.18|0
1645742400000|2022-02-24 22:40:00|246.41|244.01|246.4|244|246.41|244.01|245.76|243.36|0
1645742700000|2022-02-24 22:45:00|246.25|243.85|246.86|244.46|246.86|244.46|246.21|243.81|0
1645743000000|2022-02-24 22:50:00|246.77|244.37|247.44|245.04|247.44|245.04|246.77|244.37|0
1645743300000|2022-02-24 22:55:00|247.6|245.2|247.28|244.88|247.75|245.35|246.86|244.46|0
1645743600000|2022-02-24 23:00:00|250.46|248.06|251.41|249.01|254.51|252.11|248.12|245.72|0
1645743900000|2022-02-24 23:05:00|251.3|248.9|250.87|248.47|251.73|249.33|248.21|245.81|0
1645744200000|2022-02-24 23:10:00|250.98|248.58|250.23|247.83|252.79|250.39|249.59|247.19|0
1645744500000|2022-02-24 23:15:00|250.66|248.26|253.1|250.7|254.28|251.88|250.12|247.72|0
1645744800000|2022-02-24 23:20:00|253.53|251.13|252.14|249.74|256.85|254.45|251.93|249.53|0
1645745100000|2022-02-24 23:25:00|252.57|250.17|256.31|253.91|258.03|255.63|252.57|250.17|0
1645745400000|2022-02-24 23:30:00|256.95|254.55|261.26|258.86|261.26|258.86|256.2|253.8|0
1645745700000|2022-02-24 23:35:00|260.72|258.32|256.94|254.54|260.72|258.32|256.94|254.54|0
1645746000000|2022-02-24 23:40:00|257.16|254.76|257.58|255.18|258.88|256.48|256.84|254.44|0
1645746300000|2022-02-24 23:45:00|257.15|254.75|255.65|253.25|258.88|256.48|255.33|252.93|0
1645746600000|2022-02-24 23:50:00|255.97|253.57|254.36|251.96|256.29|253.89|253.4|251|0
1645746900000|2022-02-24 23:55:00|254.14|251.74|255.21|252.81|256.07|253.67|253.93|251.53|0
1645747200000|2022-02-25 00:00:00|255.32|252.92|249.23|246.83|255.32|252.92|249.23|246.83|0
1645747500000|2022-02-25 00:05:00|249.02|246.62|250.35|247.95|251.57|249.17|247.95|245.55|0
1645747800000|2022-02-25 00:10:00|250.56|248.16|251.62|249.22|254.82|252.42|250.56|248.16|0
1645748100000|2022-02-25 00:15:00|252.04|249.64|250.03|247.63|252.68|250.28|249.49|247.09|0
1645748400000|2022-02-25 00:20:00|249.7|247.3|243.06|240.66|249.7|247.3|242.95|240.55|0
1645748700000|2022-02-25 00:25:00|242.95|240.55|244.21|241.81|244.21|241.81|241.07|238.67|0
1645749000000|2022-02-25 00:30:00|244|241.6|243.16|240.76|244.95|242.55|242.11|239.71|0
1645749300000|2022-02-25 00:35:00|243.37|240.97|244.52|242.12|245.26|242.86|243.15|240.75|0
1645749600000|2022-02-25 00:40:00|244.41|242.01|243.68|241.28|244.83|242.43|242.94|240.54|0
1645749900000|2022-02-25 00:45:00|243.78|241.38|244.4|242|244.82|242.42|243.36|240.96|0
1645750200000|2022-02-25 00:50:00|244.61|242.21|256.28|253.88|257.56|255.16|244.4|242|0
1645750500000|2022-02-25 00:55:00|256.49|254.09|254.78|252.38|257.03|254.63|252.44|250.04|0
1645750800000|2022-02-25 01:00:00|253.5|251.1|256.7|254.3|257.77|255.37|253.5|251.1|0
1645751100000|2022-02-25 01:05:00|256.91|254.51|250.41|248.01|256.91|254.51|249.88|247.48|0
1645751400000|2022-02-25 01:10:00|249.99|247.59|251.15|248.75|253.7|251.3|249.87|247.47|0
1645751700000|2022-02-25 01:15:00|251.57|249.17|249.66|247.26|252.21|249.81|249.56|247.16|0
1645752000000|2022-02-25 01:20:00|249.44|247.04|250.92|248.52|251.14|248.74|246.9|244.5|0
1645752300000|2022-02-25 01:25:00|251.14|248.74|252.41|250.01|254.12|251.72|249.97|247.57|0
1645752600000|2022-02-25 01:30:00|252.2|249.8|250.07|247.67|252.41|250.01|249.01|246.61|0
1645752900000|2022-02-25 01:35:00|249.43|247.03|254.11|251.71|254.11|251.71|249.43|247.03|0
1645753200000|2022-02-25 01:40:00|254.75|252.35|257.4|255|257.4|255|253.89|251.49|0
1645753500000|2022-02-25 01:45:00|259.75|257.35|261.73|259.33|263.77|261.37|257.4|255|0
1645753800000|2022-02-25 01:50:00|262.06|259.66|260.45|258.05|262.8|260.4|259.82|257.42|0
1645754100000|2022-02-25 01:55:00|260.03|257.63|256.53|254.13|261.84|259.44|255.89|253.49|0
1645754400000|2022-02-25 02:00:00|256.21|253.81|257.47|255.07|258.11|255.71|255.78|253.38|0
1645754700000|2022-02-25 02:05:00|257.68|255.28|258.21|255.81|258.21|255.81|254.72|252.32|0
1645755000000|2022-02-25 02:10:00|258.32|255.92|257.36|254.96|260.65|258.25|256.62|254.22|0
1645755300000|2022-02-25 02:15:00|257.46|255.06|255.77|253.37|258.73|256.33|255.13|252.73|0
1645755600000|2022-02-25 02:20:00|255.56|253.16|260.43|258.03|261.71|259.31|255.34|252.94|0
1645755900000|2022-02-25 02:25:00|260.64|258.24|260.85|258.45|265.34|262.94|260.64|258.24|0
1645756200000|2022-02-25 02:30:00|260.42|258.02|259.99|257.59|262.34|259.94|259.99|257.59|0
1645756500000|2022-02-25 02:35:00|259.57|257.17|263.19|260.79|264.26|261.86|259.47|257.07|0
1645756800000|2022-02-25 02:40:00|263.4|261|264.68|262.28|265.32|262.92|262.55|260.15|0
1645757100000|2022-02-25 02:45:00|264.47|262.07|261.26|258.86|264.9|262.5|260.73|258.33|0
1645757400000|2022-02-25 02:50:00|261.05|258.65|261.79|259.39|262.33|259.93|260.62|258.22|0
1645757700000|2022-02-25 02:55:00|261.68|259.28|260.61|258.21|262.32|259.92|260.51|258.11|0
1645758000000|2022-02-25 03:00:00|261.25|258.85|259.76|257.36|261.68|259.28|257.74|255.34|0
1645758300000|2022-02-25 03:05:00|259.97|257.57|261.46|259.06|261.88|259.48|258.91|256.51|0
1645758600000|2022-02-25 03:10:00|261.57|259.17|263.16|260.76|263.8|261.4|261.46|259.06|0
1645758900000|2022-02-25 03:15:00|263.06|260.66|262.99|260.59|263.06|260.66|261.72|259.32|0
1645759200000|2022-02-25 03:20:00|262.67|260.27|261.28|258.88|265.66|263.26|261.18|258.78|0
1645759500000|2022-02-25 03:25:00|261.5|259.1|261.7|259.3|262.56|260.16|258.74|256.34|0
1645759800000|2022-02-25 03:30:00|262.13|259.73|264.37|261.97|265.75|263.35|262.13|259.73|0
1645760100000|2022-02-25 03:35:00|264.47|262.07|263.61|261.21|265.96|263.56|261.91|259.51|0
1645760400000|2022-02-25 03:40:00|263.83|261.43|264.67|262.27|265.96|263.56|262.76|260.36|0
1645760700000|2022-02-25 03:45:00|264.36|261.96|262.11|259.71|264.89|262.49|261.48|259.08|0
1645761000000|2022-02-25 03:50:00|262.01|259.61|256.6|254.2|262.75|260.35|256.6|254.2|0
1645761300000|2022-02-25 03:55:00|257.13|254.73|253.23|250.83|257.87|255.47|251.14|248.74|0
1645761600000|2022-02-25 04:00:00|253.34|250.94|252.6|250.2|255.12|252.72|252.39|249.99|0
1645761900000|2022-02-25 04:05:00|252.49|250.09|249.66|247.26|253.22|250.82|248.2|245.8|0
1645762200000|2022-02-25 04:10:00|249.87|247.47|248.63|246.23|250.82|248.42|248.21|245.81|0
1645762500000|2022-02-25 04:15:00|248.31|245.91|252.5|250.1|252.71|250.31|248.1|245.7|0
1645762800000|2022-02-25 04:20:00|252.71|250.31|253.34|250.94|253.34|250.94|251.03|248.63|0
1645763100000|2022-02-25 04:25:00|253.03|250.63|249.87|247.47|253.34|250.94|248.51|246.11|0
1645763400000|2022-02-25 04:30:00|249.97|247.57|253.33|250.93|253.65|251.25|249.55|247.15|0
1645763700000|2022-02-25 04:35:00|253.12|250.72|254.91|252.51|255.44|253.04|252.91|250.51|0
1645764000000|2022-02-25 04:40:00|255.12|252.72|256.81|254.41|258.09|255.69|255.01|252.61|0
1645764300000|2022-02-25 04:45:00|256.6|254.2|255.75|253.35|257.12|254.72|255.43|253.03|0
1645764600000|2022-02-25 04:50:00|255.64|253.24|256.06|253.66|257.44|255.04|255.64|253.24|0
1645764900000|2022-02-25 04:55:00|254.79|252.39|255.21|252.81|256.06|253.66|254.37|251.97|0
1645765200000|2022-02-25 05:00:00|255.42|253.02|255.84|253.44|256.9|254.5|254.57|252.17|0
1645765500000|2022-02-25 05:05:00|256.05|253.65|257.85|255.45|259.02|256.62|255.63|253.23|0
1645765800000|2022-02-25 05:10:00|257.53|255.13|258.91|256.51|259.22|256.82|256.89|254.49|0
1645766100000|2022-02-25 05:15:00|259.22|256.82|258.9|256.5|259.55|257.15|257.73|255.33|0
1645766400000|2022-02-25 05:20:00|259.33|256.93|259.85|257.45|262.42|260.02|259|256.6|0
1645766700000|2022-02-25 05:25:00|259.96|257.56|261.34|258.94|262.41|260.01|258.36|255.96|0
1645767000000|2022-02-25 05:30:00|260.91|258.51|259.1|256.7|261.67|259.27|258.57|256.17|0
1645767300000|2022-02-25 05:35:00|259.21|256.81|257.08|254.68|259.32|256.92|254.96|252.56|0
1645767600000|2022-02-25 05:40:00|257.29|254.89|258.88|256.48|260.05|257.65|256.23|253.83|0
1645767900000|2022-02-25 05:45:00|258.77|256.37|256.55|254.15|258.88|256.48|255.91|253.51|0
1645768200000|2022-02-25 05:50:00|256.22|253.82|259.94|257.54|260.26|257.86|256.22|253.82|0
1645768500000|2022-02-25 05:55:00|260.04|257.64|260.46|258.06|261.32|258.92|258.87|256.47|0
1645768800000|2022-02-25 06:00:00|260.57|258.17|257.06|254.66|262.92|260.52|256.85|254.45|0
1645769100000|2022-02-25 06:05:00|257.91|255.51|258.11|255.71|260.46|258.06|257.8|255.4|0
1645769400000|2022-02-25 06:10:00|257.9|255.5|256.95|254.55|258.11|255.71|256.63|254.23|0
1645769700000|2022-02-25 06:15:00|257.37|254.97|255.67|253.27|257.9|255.5|255.14|252.74|0
1645770000000|2022-02-25 06:20:00|255.77|253.37|256.19|253.79|257.47|255.07|255.77|253.37|0
1645770300000|2022-02-25 06:25:00|256.3|253.9|256.67|254.27|257.68|255.28|256.19|253.79|0
1645770600000|2022-02-25 06:30:00|256.56|254.16|257.83|255.43|259.96|257.56|256.34|253.94|0
1645770900000|2022-02-25 06:35:00|257.94|255.54|257.4|255|259.96|257.56|256.87|254.47|0
1645771200000|2022-02-25 06:40:00|257.19|254.79|256.55|254.15|258.22|255.82|254.84|252.44|0
1645771500000|2022-02-25 06:45:00|256.88|254.48|257.3|254.9|258.69|256.29|256.45|254.05|0
1645771800000|2022-02-25 06:50:00|257.73|255.33|257.4|255|258.47|256.07|256.87|254.47|0
1645772100000|2022-02-25 06:55:00|257.19|254.79|257.18|254.78|258.9|256.5|256.11|253.71|0
1645772400000|2022-02-25 07:00:00|257.29|254.89|257.93|255.53|259.76|257.36|252.48|250.08|0
1645772700000|2022-02-25 07:05:00|258.15|255.75|261.16|258.76|262.13|259.73|258.15|255.75|0
1645773000000|2022-02-25 07:10:00|261.38|258.98|260.77|258.37|262.77|260.37|258.67|256.27|0
1645773300000|2022-02-25 07:15:00|260.66|258.26|260.97|258.57|262.6|260.2|259.47|257.07|0
1645773600000|2022-02-25 07:20:00|260.87|258.47|258.81|256.41|262.7|260.3|258.71|256.31|0
1645773900000|2022-02-25 07:25:00|259.46|257.06|256.86|254.46|260.75|258.35|256.86|254.46|0
1645774200000|2022-02-25 07:30:00|257.4|255|255.25|252.85|259.23|256.83|255.25|252.85|0
1645774500000|2022-02-25 07:35:00|255.57|253.17|256.32|253.92|256.42|254.02|253.21|250.81|0
1645774800000|2022-02-25 07:40:00|255.99|253.59|258.68|256.28|259.22|256.82|255.99|253.59|0
1645775100000|2022-02-25 07:45:00|258.57|256.17|259.43|257.03|261.38|258.98|258.35|255.95|0
1645775400000|2022-02-25 07:50:00|259.86|257.46|265.93|263.53|265.93|263.53|258.89|256.49|0
1645775700000|2022-02-25 07:55:00|266.36|263.96|261.26|258.86|269.2|266.8|260.72|258.32|0
1645776000000|2022-02-25 08:00:00|262.45|260.05|264.51|262.11|267.35|264.95|262.02|259.62|0
1645776300000|2022-02-25 08:05:00|263.72|261.8|268.51|266.59|271.8|269.88|263.72|261.8|0
1645776600000|2022-02-25 08:10:00|268.19|266.27|273.55|271.63|279.29|277.37|267.86|265.94|0
1645776900000|2022-02-25 08:15:00|273.89|271.97|274.65|272.73|280.4|278.48|272.67|270.75|0
1645777200000|2022-02-25 08:20:00|273.66|271.74|275.97|274.05|279.07|277.15|273.55|271.63|0
1645777500000|2022-02-25 08:25:00|276.19|274.27|278.84|276.92|279.95|278.03|273.77|271.85|0
1645777800000|2022-02-25 08:30:00|278.4|276.48|272.88|270.96|278.62|276.7|270.91|268.99|0
1645778100000|2022-02-25 08:35:00|272.66|270.74|280.16|278.24|283.94|282.02|271.78|269.86|0
1645778400000|2022-02-25 08:40:00|279.05|277.13|278.56|276.64|283.06|281.14|276.91|274.99|0
1645778700000|2022-02-25 08:45:00|279.1|277.18|277.78|275.86|280.97|279.05|277.24|275.32|0
1645779000000|2022-02-25 08:50:00|278.11|276.19|276.46|274.54|279.21|277.29|272.32|270.4|0
1645779300000|2022-02-25 08:55:00|276.58|274.66|278.21|276.29|280.85|278.93|275.15|273.23|0
1645779600000|2022-02-25 09:00:00|277.45|275.53|278.1|276.18|279.75|277.83|273.84|271.92|0
1645779900000|2022-02-25 09:05:00|277.99|276.07|280.62|278.7|281.5|279.58|276.02|274.1|0
1645780200000|2022-02-25 09:10:00|280.84|278.92|280.07|278.15|282.71|280.79|279.52|277.6|0
1645780500000|2022-02-25 09:15:00|280.29|278.37|277.1|275.18|280.61|278.69|274.92|273|0
1645780800000|2022-02-25 09:20:00|276.66|274.74|280.83|278.91|281.16|279.24|276.01|274.09|0
1645781100000|2022-02-25 09:25:00|280.72|278.8|280.17|278.25|283.14|281.22|279.95|278.03|0
1645781400000|2022-02-25 09:30:00|280.39|278.47|277.75|275.83|282.59|280.67|272.07|270.15|0
1645781700000|2022-02-25 09:35:00|278.19|276.27|274.25|272.33|278.19|276.27|273.27|271.35|0
1645782000000|2022-02-25 09:40:00|274.03|272.11|273.59|271.67|277.96|276.04|273.37|271.45|0
1645782300000|2022-02-25 09:45:00|273.7|271.78|271.41|269.49|274.24|272.32|269.02|267.1|0
1645782600000|2022-02-25 09:50:00|270.97|269.05|267.93|266.01|271.95|270.03|266.2|264.28|0
1645782900000|2022-02-25 09:55:00|267.71|265.79|263.61|261.69|267.71|265.79|259.11|257.19|0
1645783200000|2022-02-25 10:00:00|263.94|262.02|263.5|261.58|266.09|264.17|262.75|260.83|0
1645783500000|2022-02-25 10:05:00|263.82|261.9|261.45|259.53|263.82|261.9|258.67|256.75|0
1645783800000|2022-02-25 10:10:00|261.02|259.1|260.16|258.24|264.68|262.76|259.74|257.82|0
1645784100000|2022-02-25 10:15:00|260.81|258.89|259.2|257.28|261.13|259.21|257.92|256|0
1645784400000|2022-02-25 10:20:00|256.21|254.29|255.76|253.84|258.55|256.63|252.14|250.22|0
1645784700000|2022-02-25 10:25:00|255.55|253.63|257.69|255.77|258.98|257.06|254.48|252.56|0
1645785000000|2022-02-25 10:30:00|257.37|255.45|257.9|255.98|257.9|255.98|254.47|252.55|0
1645785300000|2022-02-25 10:35:00|257.68|255.76|255.86|253.94|258.33|256.41|253.4|251.48|0
1645785600000|2022-02-25 10:40:00|255.75|253.83|258.32|256.4|260.69|258.77|255.65|253.73|0
1645785900000|2022-02-25 10:45:00|258.43|256.51|260.04|258.12|261.55|259.63|258.43|256.51|0
1645786200000|2022-02-25 10:50:00|259.82|257.9|258.42|256.5|260.9|258.98|257.88|255.96|0
1645786500000|2022-02-25 10:55:00|258.53|256.61|258.09|256.17|260.25|258.33|258.09|256.17|0
1645786800000|2022-02-25 11:00:00|258.42|256.5|268.04|266.12|268.04|266.12|258.09|256.17|0
1645787100000|2022-02-25 11:05:00|268.26|266.34|269.34|267.42|274.6|272.68|267.82|265.9|0
1645787400000|2022-02-25 11:10:00|269.56|267.64|266.94|265.02|270|268.08|266.51|264.59|0
1645787700000|2022-02-25 11:15:00|267.38|265.46|268.14|266.22|271.64|269.72|267.38|265.46|0
1645788000000|2022-02-25 11:20:00|267.81|265.89|264.55|262.63|269.99|268.07|264.23|262.31|0
1645788300000|2022-02-25 11:25:00|266.94|265.02|263.25|261.33|269.11|267.19|262.28|260.36|0
1645788600000|2022-02-25 11:30:00|264.33|262.41|261.73|259.81|268.35|266.43|260.43|258.51|0
1645788900000|2022-02-25 11:35:00|261.62|259.7|251.97|250.05|262.59|260.67|249.52|247.6|0
1645789200000|2022-02-25 11:40:00|252.4|250.48|261.53|259.61|264.14|262.22|251.54|249.62|0
1645789500000|2022-02-25 11:45:00|260.99|259.07|263.7|261.78|269.58|267.66|252.5|250.58|0
1645789800000|2022-02-25 11:50:00|263.05|261.13|265.65|263.73|269.25|267.33|261.75|259.83|0
1645790100000|2022-02-25 11:55:00|266.09|264.17|259.25|257.33|266.09|264.17|256.78|254.86|0
1645790400000|2022-02-25 12:00:00|260.01|258.09|255.7|253.78|262.49|260.57|255.16|253.24|0
1645790700000|2022-02-25 12:05:00|256.23|254.31|250.56|248.64|257.63|255.71|250.03|248.11|0
1645791000000|2022-02-25 12:10:00|250.67|248.75|252.37|250.45|253.65|251.73|249.6|247.68|0
1645791300000|2022-02-25 12:15:00|252.15|250.23|249.59|247.67|253.01|251.09|244.93|243.01|0
1645791600000|2022-02-25 12:20:00|249.7|247.78|248.85|246.93|249.7|247.78|246.94|245.02|0
1645791900000|2022-02-25 12:25:00|248.64|246.72|248.31|246.39|248.95|247.03|243.02|241.1|0
1645792200000|2022-02-25 12:30:00|248.52|246.6|249.27|247.35|250.54|248.62|246.09|244.17|0
1645792500000|2022-02-25 12:35:00|250.01|248.09|250.22|248.3|252.89|250.97|249.9|247.98|0
1645792800000|2022-02-25 12:40:00|250.11|248.19|250|248.08|252.99|251.07|249.05|247.13|0
1645793100000|2022-02-25 12:45:00|249.47|247.55|251.6|249.68|253.31|251.39|249.47|247.55|0
1645793400000|2022-02-25 12:50:00|251.49|249.57|231.89|229.97|251.81|249.89|229|227.08|0
1645793700000|2022-02-25 12:55:00|231.16|229.24|228.14|226.22|231.26|229.34|224.18|222.26|0
1645794000000|2022-02-25 13:00:00|228.35|226.43|232.93|231.01|234.8|232.88|227.97|226.05|0
1645794300000|2022-02-25 13:05:00|233.03|231.11|229.41|227.49|233.97|232.05|226.94|225.02|0
1645794600000|2022-02-25 13:10:00|229.31|227.39|226.09|224.17|231.16|229.24|226.09|224.17|0
1645794900000|2022-02-25 13:15:00|225.98|224.06|222.29|220.37|229.08|227.16|222.29|220.37|0
1645795200000|2022-02-25 13:20:00|222.08|220.16|216.18|214.26|222.49|220.57|216.18|214.26|0
1645795500000|2022-02-25 13:25:00|216.59|214.67|218.92|217|221.66|219.74|215.78|213.86|0
1645795800000|2022-02-25 13:30:00|219.12|217.2|211.95|210.03|221.97|220.05|211.06|209.14|0
1645796100000|2022-02-25 13:35:00|211.55|209.63|208.95|207.03|212.95|211.03|207.56|205.64|0
1645796400000|2022-02-25 13:40:00|209.15|207.23|215.36|213.44|217.08|215.16|208.55|206.63|0
1645796700000|2022-02-25 13:45:00|214.75|212.83|218.83|216.91|219.24|217.32|214.05|212.13|0
1645797000000|2022-02-25 13:50:00|219.03|217.11|221.86|219.94|221.86|219.94|218.43|216.51|0
1645797300000|2022-02-25 13:55:00|221.76|219.84|219.03|217.11|222.06|220.14|216.61|214.69|0
1645797600000|2022-02-25 14:00:00|219.63|217.71|219.63|217.71|222.46|220.54|217.72|215.8|0
1645797900000|2022-02-25 14:05:00|219.73|217.81|222.05|220.13|222.46|220.54|218.41|216.49|0
1645798200000|2022-02-25 14:10:00|222.46|220.54|225.91|223.99|226.53|224.61|221.24|219.32|0
1645798500000|2022-02-25 14:15:00|226.12|224.2|226.11|224.19|230.42|228.5|224.79|222.87|0
1645798800000|2022-02-25 14:20:00|225.91|223.99|222.24|220.32|227.34|225.42|221.22|219.3|0
1645799100000|2022-02-25 14:25:00|222.04|220.12|223.35|221.43|226.1|224.18|222.04|220.12|0
1645799400000|2022-02-25 14:30:00|224.06|222.14|213.18|211.26|231.76|229.84|212.58|210.66|0
1645799700000|2022-02-25 14:35:00|213.38|211.46|215.37|213.45|218.79|216.87|211.19|209.27|0
1645800000000|2022-02-25 14:40:00|217.17|215.25|226.91|224.99|227.73|225.81|211.48|209.56|0
1645800300000|2022-02-25 14:45:00|227.11|225.19|215.76|213.84|227.11|225.19|214.36|212.44|0
1645800600000|2022-02-25 14:50:00|216.56|214.64|223.43|221.51|223.84|221.92|213.56|211.64|0
1645800900000|2022-02-25 14:55:00|222.82|220.9|233.07|231.15|233.69|231.77|220.59|218.67|0
1645801200000|2022-02-25 15:00:00|232.56|230.64|233.17|231.25|237.85|235.93|228.33|226.41|0
1645801500000|2022-02-25 15:05:00|233.69|231.77|218.76|216.84|233.69|231.77|216.94|215.02|0
1645801800000|2022-02-25 15:10:00|218.96|217.04|221.78|219.86|224.94|223.02|214.94|213.02|0
1645802100000|2022-02-25 15:15:00|221.58|219.66|214.45|212.53|226.46|224.54|213.44|211.52|0
1645802400000|2022-02-25 15:20:00|214.25|212.33|209.44|207.52|218.28|216.36|206.46|204.54|0
1645802700000|2022-02-25 15:25:00|209.64|207.72|204.28|202.36|211.23|209.31|201.73|199.81|0
1645803000000|2022-02-25 15:30:00|203.69|201.77|206.45|204.53|208.24|206.32|202.12|200.2|0
1645803300000|2022-02-25 15:35:00|207.24|205.32|210.22|208.3|214.63|212.71|205.76|203.84|0
1645803600000|2022-02-25 15:40:00|209.62|207.7|198.78|196.86|209.62|207.7|198.78|196.86|0
1645803900000|2022-02-25 15:45:00|198.4|196.48|192.02|190.1|200.05|198.13|191.64|189.72|0
1645804200000|2022-02-25 15:50:00|192.21|190.29|190.79|188.87|194.9|192.98|188.86|186.94|0
1645804500000|2022-02-25 15:55:00|190.59|188.67|192.71|190.79|195.63|193.71|186.75|184.83|0
1645804800000|2022-02-25 16:00:00|191.94|190.02|186.27|184.35|198.08|196.16|185.89|183.97|0
1645805100000|2022-02-25 16:05:00|186.36|184.44|186.93|185.01|192.71|190.79|185.98|184.06|0
1645805400000|2022-02-25 16:10:00|186.55|184.63|180.48|178.56|188.27|186.35|177.86|175.94|0
1645805700000|2022-02-25 16:15:00|181.23|179.31|176.37|174.45|182.74|180.82|176.37|174.45|0
1645806000000|2022-02-25 16:20:00|175.81|173.89|174.02|172.1|177.66|175.74|172.54|170.62|0
1645806300000|2022-02-25 16:25:00|174.2|172.28|177.07|175.15|178.78|176.86|173.46|171.54|0
1645806600000|2022-02-25 16:30:00|176.98|175.06|175.94|174.02|180.62|178.7|175.02|173.1|0
1645806900000|2022-02-25 16:35:00|175.57|173.65|178.46|176.54|181.93|180.01|174.74|172.82|0
1645807200000|2022-02-25 16:40:00|178.92|177|179.1|177.18|181.17|179.25|176.31|174.39|0
1645807500000|2022-02-25 16:45:00|178.73|176.81|174.26|172.34|178.73|176.81|174.08|172.16|0
1645807800000|2022-02-25 16:50:00|174.08|172.16|170.2|168.28|176.3|174.38|169.55|167.63|0
1645808100000|2022-02-25 16:55:00|170.47|168.55|165.08|163.16|170.47|168.55|164.44|162.52|0
1645808400000|2022-02-25 17:00:00|164.98|163.06|167.52|165.6|167.52|165.6|163.17|161.25|0
1645808700000|2022-02-25 17:05:00|166.98|165.06|171.1|169.18|171.19|169.27|166.98|165.06|0
1645809000000|2022-02-25 17:10:00|170.82|168.9|173.22|171.3|173.22|171.3|168.06|166.14|0
1645809300000|2022-02-25 17:15:00|173.03|171.11|168.97|167.05|173.78|171.86|168.6|166.68|0
1645809600000|2022-02-25 17:20:00|169.15|167.23|169.69|167.77|172.25|170.33|168.97|167.05|0
1645809900000|2022-02-25 17:25:00|169.88|167.96|165.01|163.09|170.89|168.97|164.46|162.54|0
1645810200000|2022-02-25 17:30:00|164.83|162.91|161.56|159.64|164.83|162.91|161.02|159.1|0
1645810500000|2022-02-25 17:35:00|161.74|159.82|163|161.08|164.27|162.35|160.84|158.92|0
1645810800000|2022-02-25 17:40:00|162.82|160.9|161.19|159.27|163.18|161.26|160.83|158.91|0
1645811100000|2022-02-25 17:45:00|161.01|159.09|164.44|162.52|164.62|162.7|160.83|158.91|0
1645811400000|2022-02-25 17:50:00|164.53|162.61|170.3|168.38|170.49|168.57|164.53|162.61|0
1645811700000|2022-02-25 17:55:00|170.49|168.57|170.48|168.56|174.02|172.1|168.82|166.9|0
1645812000000|2022-02-25 18:00:00|170.85|168.93|168.73|166.81|172.15|170.23|166.43|164.51|0
1645812300000|2022-02-25 18:05:00|169|167.08|174.42|172.5|174.97|173.05|169|167.08|0
1645812600000|2022-02-25 18:10:00|174.23|172.31|174.22|172.3|179.08|177.16|173.67|171.75|0
1645812900000|2022-02-25 18:15:00|173.95|172.03|169.43|167.51|176.45|174.53|169.07|167.15|0
1645813200000|2022-02-25 18:20:00|169.07|167.15|169.79|167.87|172.18|170.26|169.07|167.15|0
1645813500000|2022-02-25 18:25:00|169.89|167.97|168.27|166.35|169.89|167.97|164.89|162.97|0
1645813800000|2022-02-25 18:30:00|167.91|165.99|165.75|163.83|168.09|166.17|164.32|162.4|0
1645814100000|2022-02-25 18:35:00|165.66|163.74|166.82|164.9|170.79|168.87|165.57|163.65|0
1645814400000|2022-02-25 18:40:00|166.73|164.81|160.94|159.02|166.73|164.81|160.59|158.67|0
1645814700000|2022-02-25 18:45:00|161.12|159.2|160.94|159.02|163.59|161.67|160.06|158.14|0
1645815000000|2022-02-25 18:50:00|161.11|159.19|163.05|161.13|163.05|161.13|160.23|158.31|0
1645815300000|2022-02-25 18:55:00|163.94|162.02|167.87|165.95|170.59|168.67|163.94|162.02|0
1645815600000|2022-02-25 19:00:00|167.33|165.41|164.11|162.19|172.22|170.3|162.33|160.41|0
1645815900000|2022-02-25 19:05:00|165|163.08|169.94|168.02|170.39|168.47|164.46|162.54|0
1645816200000|2022-02-25 19:10:00|169.58|167.66|170.09|168.17|173.39|171.47|167.74|165.82|0
1645816500000|2022-02-25 19:15:00|169.64|167.72|169|167.08|169.91|167.99|167.74|165.82|0
1645816800000|2022-02-25 19:20:00|169.36|167.44|162.09|160.17|170.09|168.17|162.09|160.17|0
1645817100000|2022-02-25 19:25:00|162.35|160.43|163.95|162.03|164.67|162.75|161.81|159.89|0
1645817400000|2022-02-25 19:30:00|162.88|160.96|171.66|169.74|172.93|171.01|160.39|158.47|0
1645817700000|2022-02-25 19:35:00|171.29|169.37|170.56|168.64|171.38|169.46|167.5|165.58|0
1645818000000|2022-02-25 19:40:00|170.38|168.46|168.93|167.01|173.83|171.91|167.86|165.94|0
1645818300000|2022-02-25 19:45:00|169.47|167.55|172.36|170.44|172.36|170.44|168.21|166.29|0
1645818600000|2022-02-25 19:50:00|172.91|170.99|175.28|173.36|179.71|177.79|171.82|169.9|0
1645818900000|2022-02-25 19:55:00|175.47|173.55|172.17|170.25|175.83|173.91|168.38|166.46|0
1645819200000|2022-02-25 20:00:00|171.99|170.07|176.93|175.01|178.69|176.77|171.99|170.07|0
1645819500000|2022-02-25 20:05:00|176.1|174.18|173.98|172.06|177.57|175.65|173.07|171.15|0
1645819800000|2022-02-25 20:10:00|174.17|172.25|172.88|170.96|177.47|175.55|172.52|170.6|0
1645820100000|2022-02-25 20:15:00|172.7|170.78|168.71|166.79|173.61|171.69|167.82|165.9|0
1645820400000|2022-02-25 20:20:00|168.35|166.43|164.23|162.31|169.97|168.05|162.29|160.37|0
1645820700000|2022-02-25 20:25:00|164.77|162.85|168.83|166.91|169.37|167.45|164.06|162.14|0
1645821000000|2022-02-25 20:30:00|167.94|166.02|167.79|165.87|168.83|166.91|162.6|160.68|0
1645821300000|2022-02-25 20:35:00|168.25|166.33|166.26|164.34|171.61|169.69|165.99|164.07|0
1645821600000|2022-02-25 20:40:00|166.34|164.42|165.08|163.16|169.05|167.13|161.52|159.6|0
1645821900000|2022-02-25 20:45:00|164.54|162.62|165.26|163.34|166.51|164.59|161.16|159.24|0
1645822200000|2022-02-25 20:50:00|165.89|163.97|161.51|159.59|165.89|163.97|158.86|156.94|0
1645822500000|2022-02-25 20:55:00|162.22|160.3|159.56|157.64|162.93|161.01|159.03|157.11|0
1645822800000|2022-02-25 21:00:00|158.68|156.76|160.43|158.51|160.43|158.51|157.27|155.35|0
1645823100000|2022-02-25 21:05:00|160.26|158.34|158.84|156.92|160.79|158.87|158.14|156.22|0
1645823400000|2022-02-25 21:10:00|159.02|157.1|160.07|158.15|160.07|158.15|157.61|155.69|0
1646035500000|2022-02-28 08:05:00|210.74|208.82|214.22|212.3|214.22|212.3|210.07|208.15|0
1646035800000|2022-02-28 08:10:00|214.41|212.49|219.09|217.17|220.97|219.05|210.35|208.43|0
1646036100000|2022-02-28 08:15:00|217.72|215.8|218.5|216.58|218.5|216.58|214.12|212.2|0
1646036400000|2022-02-28 08:20:00|218.3|216.38|221.44|219.52|221.74|219.82|215.57|213.65|0
1646036700000|2022-02-28 08:25:00|221.55|219.63|218.2|216.28|221.64|219.72|218.09|216.17|0
1646037000000|2022-02-28 08:30:00|218.29|216.37|222.92|221|223.21|221.29|217.9|215.98|0
1646037300000|2022-02-28 08:35:00|222.62|220.7|228.12|226.2|228.12|226.2|221.23|219.31|0
1646037600000|2022-02-28 08:40:00|227.83|225.91|230.61|228.69|232.92|231|225.93|224.01|0
1646037900000|2022-02-28 08:45:00|231.21|229.29|229.9|227.98|233.12|231.2|228.51|226.59|0
1646038200000|2022-02-28 08:50:00|230.01|228.09|227.81|225.89|230.7|228.78|227.41|225.49|0
1646038500000|2022-02-28 08:55:00|227.31|225.39|227.01|225.09|229|227.08|226.11|224.19|0
1646038800000|2022-02-28 09:00:00|226.61|224.69|220.48|218.56|227.8|225.88|219.7|217.78|0
1646039100000|2022-02-28 09:05:00|220.68|218.76|208.54|206.62|220.68|218.76|208.06|206.14|0
1646039400000|2022-02-28 09:10:00|208.64|206.72|211.33|209.41|212.1|210.18|206.91|204.99|0
1646039700000|2022-02-28 09:15:00|211.52|209.6|215.01|213.09|215.1|213.18|211.52|209.6|0
1646040000000|2022-02-28 09:20:00|215.3|213.38|220.5|218.58|220.59|218.67|212.69|210.77|0
1646040300000|2022-02-28 09:25:00|220.1|218.18|222.27|220.35|224.05|222.13|219.02|217.1|0
1646040600000|2022-02-28 09:30:00|222.36|220.44|222.46|220.54|225.44|223.52|221.77|219.85|0
1646040900000|2022-02-28 09:35:00|222.06|220.14|221.56|219.64|225.43|223.51|221.17|219.25|0
1646041200000|2022-02-28 09:40:00|221.66|219.74|216.94|215.02|222.94|221.02|216.64|214.72|0
1646041500000|2022-02-28 09:45:00|217.03|215.11|216.35|214.43|217.52|215.6|214.6|212.68|0
1646041800000|2022-02-28 09:50:00|216.54|214.62|215.46|213.54|218.4|216.48|212.45|210.53|0
1646042100000|2022-02-28 09:55:00|215.56|213.64|216.33|214.41|218.69|216.77|213.12|211.2|0
1646042400000|2022-02-28 10:00:00|216.82|214.9|215.55|213.63|217.12|215.2|212.83|210.91|0
1646042700000|2022-02-28 10:05:00|215.84|213.92|219.33|217.41|219.43|217.51|215.15|213.23|0
1646043000000|2022-02-28 10:10:00|219.52|217.6|219.52|217.6|221.88|219.96|219.03|217.11|0
1646043300000|2022-02-28 10:15:00|219.82|217.9|219.81|217.89|220.4|218.48|218.05|216.13|0
1646043600000|2022-02-28 10:20:00|219.22|217.3|217.07|215.15|220.79|218.87|216.87|214.95|0
1646043900000|2022-02-28 10:25:00|216.87|214.95|222.05|220.13|222.55|220.63|216.87|214.95|0
1646044200000|2022-02-28 10:30:00|222.16|220.24|219.4|217.48|225.71|223.79|219.1|217.18|0
1646044500000|2022-02-28 10:35:00|219.59|217.67|219.86|217.94|222.8|220.88|217.54|215.62|0
1646044800000|2022-02-28 10:40:00|219.08|217.16|216.73|214.81|220.73|218.81|216.24|214.32|0
1646045100000|2022-02-28 10:45:00|216.44|214.52|210.93|209.01|216.93|215.01|210.83|208.91|0
1646045400000|2022-02-28 10:50:00|210.63|208.71|210.24|208.32|212.08|210.16|210.24|208.32|0
1646045700000|2022-02-28 10:55:00|210.34|208.42|209.18|207.26|213.23|211.31|208.61|206.69|0
1646046000000|2022-02-28 11:00:00|209.37|207.45|208.03|206.11|209.95|208.03|201.95|200.03|0
1646046300000|2022-02-28 11:05:00|207.64|205.72|208.21|206.29|209.56|207.64|206.68|204.76|0
1646046600000|2022-02-28 11:10:00|208.3|206.38|209.93|208.01|210.03|208.11|205.25|203.33|0
1646046900000|2022-02-28 11:15:00|209.74|207.82|214.46|212.54|214.46|212.54|209.64|207.72|0
1646047200000|2022-02-28 11:20:00|214.37|212.45|211.65|209.73|214.56|212.64|211.46|209.54|0
1646047500000|2022-02-28 11:25:00|211.84|209.92|214.35|212.43|215.42|213.5|210.78|208.86|0
1646047800000|2022-02-28 11:30:00|214.55|212.63|213.66|211.74|215.32|213.4|213.19|211.27|0
1646048100000|2022-02-28 11:35:00|213.96|212.04|211.63|209.71|215.51|213.59|210.18|208.26|0
1646048400000|2022-02-28 11:40:00|211.82|209.9|214.14|212.22|215.11|213.19|211.24|209.32|0
1646048700000|2022-02-28 11:45:00|214.33|212.41|215.1|213.18|216.37|214.45|212.97|211.05|0
1646049000000|2022-02-28 11:50:00|214.52|212.6|215.19|213.27|217.14|215.22|213.25|211.33|0
1646049300000|2022-02-28 11:55:00|215.1|213.18|212.57|210.65|215.58|213.66|209.49|207.57|0
1646049600000|2022-02-28 12:00:00|212.76|210.84|211.88|209.96|212.96|211.04|208.81|206.89|0
1646049900000|2022-02-28 12:05:00|211.98|210.06|209.47|207.55|211.98|210.06|208.71|206.79|0
1646050200000|2022-02-28 12:10:00|209.37|207.45|204.97|203.05|211.01|209.09|204.4|202.48|0
1646050500000|2022-02-28 12:15:00|205.35|203.43|202.88|200.96|207.55|205.63|202.79|200.87|0
1646050800000|2022-02-28 12:20:00|202.69|200.77|195.37|193.45|203.17|201.25|194.45|192.53|0
1646051100000|2022-02-28 12:25:00|195.47|193.55|195.93|194.01|197.93|196.01|192.47|190.55|0
1646051400000|2022-02-28 12:30:00|196.31|194.39|196.11|194.19|197.24|195.32|193.58|191.66|0
1646051700000|2022-02-28 12:35:00|196.39|194.47|196.95|195.03|198.75|196.83|195.26|193.34|0
1646052000000|2022-02-28 12:40:00|197.05|195.13|197.74|195.82|200.01|198.09|193.63|191.71|0
1646052300000|2022-02-28 12:45:00|196.99|195.07|195.96|194.04|199.92|198|195.4|193.48|0
1646052600000|2022-02-28 12:50:00|196.05|194.13|194.2|192.28|197.08|195.16|193.8|191.88|0
1646052900000|2022-02-28 12:55:00|193.92|192|205.21|203.29|209.16|207.24|193.92|192|0
1646053200000|2022-02-28 13:00:00|205.69|203.77|207.29|205.37|210.42|208.5|204.23|202.31|0
1646053500000|2022-02-28 13:05:00|207.48|205.56|207.18|205.26|209.02|207.1|206.04|204.12|0
1646053800000|2022-02-28 13:10:00|206.13|204.21|209.48|207.56|209.48|207.56|205.17|203.25|0
1646054100000|2022-02-28 13:15:00|209.39|207.47|207.84|205.92|209.97|208.05|206.89|204.97|0
1646054400000|2022-02-28 13:20:00|208.04|206.12|207.74|205.82|209.86|207.94|206.97|205.05|0
1646054700000|2022-02-28 13:25:00|208.31|206.39|205.52|203.6|208.61|206.69|205.33|203.41|0
1646055000000|2022-02-28 13:30:00|205.23|203.31|211.69|209.77|212.95|211.03|202.65|200.73|0
1646055300000|2022-02-28 13:35:00|211.78|209.86|215.39|213.47|215.39|213.47|211.2|209.28|0
1646055600000|2022-02-28 13:40:00|215.68|213.76|217.25|215.33|219.22|217.3|213.53|211.61|0
1646055900000|2022-02-28 13:45:00|216.46|214.54|211.96|210.04|216.95|215.03|211.96|210.04|0
1646056200000|2022-02-28 13:50:00|212.15|210.23|209.05|207.13|212.35|210.43|205.39|203.47|0
1646056500000|2022-02-28 13:55:00|209.43|207.51|211.77|209.85|212.36|210.44|208.76|206.84|0
1646056800000|2022-02-28 14:00:00|212.16|210.24|207.1|205.18|214.31|212.39|206.33|204.41|0
1646057100000|2022-02-28 14:05:00|207|205.08|205.16|203.24|207.87|205.95|205.16|203.24|0
1646057400000|2022-02-28 14:10:00|205.35|203.43|204.58|202.66|207.67|205.75|203.43|201.51|0
1646057700000|2022-02-28 14:15:00|204|202.08|204|202.08|204.58|202.66|200.75|198.83|0
1646058000000|2022-02-28 14:20:00|203.42|201.5|206.5|204.58|206.5|204.58|202.85|200.93|0
1646058300000|2022-02-28 14:25:00|206.3|204.38|205.91|203.99|206.5|204.58|202.64|200.72|0
1646058600000|2022-02-28 14:30:00|206.3|204.38|201.87|199.95|207.46|205.54|197.31|195.39|0
1646058900000|2022-02-28 14:35:00|201.68|199.76|195.76|193.84|201.68|199.76|190.55|188.63|0
1646059200000|2022-02-28 14:40:00|196.5|194.58|194.37|192.45|201.4|199.48|192.36|190.44|0
1646059500000|2022-02-28 14:45:00|195.03|193.11|193.31|191.39|198.1|196.18|189.05|187.13|0
1646059800000|2022-02-28 14:50:00|193.69|191.77|190.45|188.53|195.41|193.49|186.31|184.39|0
1646060100000|2022-02-28 14:55:00|190.83|188.91|188.6|186.68|193.88|191.96|186.92|185|0
1646060400000|2022-02-28 15:00:00|187.85|185.93|194.9|192.98|195.28|193.36|185.99|184.07|0
1646060700000|2022-02-28 15:05:00|193.57|191.65|197.69|195.77|200.56|198.64|191.67|189.75|0
1646061000000|2022-02-28 15:10:00|198.07|196.15|201.7|199.78|203.44|201.52|195.79|193.87|0
1646061300000|2022-02-28 15:15:00|202.19|200.27|204.98|203.06|206.53|204.61|200.65|198.73|0
1646061600000|2022-02-28 15:20:00|204.79|202.87|199.12|197.2|205.65|203.73|197.62|195.7|0
1646061900000|2022-02-28 15:25:00|199.41|197.49|198.47|196.55|202.56|200.64|194.6|192.68|0
1646062200000|2022-02-28 15:30:00|198.85|196.93|193.91|191.99|198.85|196.93|188.67|186.75|0
1646062500000|2022-02-28 15:35:00|194.01|192.09|184.04|182.12|194.1|192.18|183.31|181.39|0
1646062800000|2022-02-28 15:40:00|183.31|181.39|177.57|175.65|184.41|182.49|177.02|175.1|0
1646063100000|2022-02-28 15:45:00|177.84|175.92|178.99|177.07|179.36|177.44|175.42|173.5|0
1646063400000|2022-02-28 15:50:00|179.91|177.99|178.06|176.14|180.65|178.73|174.77|172.85|0
1646063700000|2022-02-28 15:55:00|177.88|175.96|173.21|171.29|177.88|175.96|171.68|169.76|0
1646064000000|2022-02-28 16:00:00|172.3|170.38|170.48|168.56|174.12|172.2|168.86|166.94|0
1646064300000|2022-02-28 16:05:00|171.02|169.1|172.74|170.82|174.47|172.55|170.93|169.01|0
1646064600000|2022-02-28 16:10:00|172.65|170.73|174.1|172.18|176.12|174.2|169.92|168|0
1646064900000|2022-02-28 16:15:00|173.83|171.91|168.11|166.19|174.1|172.18|165.88|163.96|0
1646065200000|2022-02-28 16:20:00|168.65|166.73|162.77|160.85|168.65|166.73|162.77|160.85|0
1646065500000|2022-02-28 16:25:00|162.94|161.02|158.79|156.87|164.89|162.97|157.39|155.47|0
1646065800000|2022-02-28 16:30:00|158.97|157.05|159.67|157.75|159.85|157.93|155.46|153.54|0
1646066100000|2022-02-28 16:35:00|159.14|157.22|165.07|163.15|165.08|163.16|158.26|156.34|0
1646066400000|2022-02-28 16:40:00|165.25|163.33|163.74|161.82|167.22|165.3|162.23|160.31|0
1646066700000|2022-02-28 16:45:00|163.29|161.37|168.79|166.87|170.55|168.63|163.11|161.19|0
1646067000000|2022-02-28 16:50:00|168.61|166.69|167.26|165.34|170.78|168.86|166.99|165.07|0
1646067300000|2022-02-28 16:55:00|167.17|165.25|162.72|160.8|167.17|165.25|161.84|159.92|0
1646067600000|2022-02-28 17:00:00|163.07|161.15|163.95|162.03|164.3|162.38|160.69|158.77|0
1646067900000|2022-02-28 17:05:00|163.59|161.67|175.67|173.75|176.41|174.49|163.42|161.5|0
1646068200000|2022-02-28 17:10:00|176.41|174.49|180.66|178.74|182.15|180.23|175.49|173.57|0
1646068500000|2022-02-28 17:15:00|180.47|178.55|179.54|177.62|183.84|181.92|179.17|177.25|0
1646068800000|2022-02-28 17:20:00|180.09|178.17|184.39|182.47|185.9|183.98|177.68|175.76|0
1646069100000|2022-02-28 17:25:00|184.2|182.28|181.95|180.03|184.2|182.28|181.39|179.47|0
1646069400000|2022-02-28 17:30:00|182.69|180.77|185.32|183.4|187.21|185.29|180.27|178.35|0
1646069700000|2022-02-28 17:35:00|184.94|183.02|189.29|187.37|189.48|187.56|184.19|182.27|0
1646070000000|2022-02-28 17:40:00|188.72|186.8|193.8|191.88|193.8|191.88|187.87|185.95|0
1646070300000|2022-02-28 17:45:00|194.38|192.46|193.46|191.54|198.81|196.89|193.44|191.52|0
1646070600000|2022-02-28 17:50:00|193.65|191.73|196.88|194.96|199.57|197.65|192.7|190.78|0
1646070900000|2022-02-28 17:55:00|196.5|194.58|192.5|190.58|199.18|197.26|192.5|190.58|0
1646071200000|2022-02-28 18:00:00|192.88|190.96|187.41|185.49|193.63|191.71|185.74|183.82|0
1646071500000|2022-02-28 18:05:00|186.67|184.75|180.09|178.17|188.35|186.43|179.41|177.49|0
1646071800000|2022-02-28 18:10:00|180.46|178.54|180.46|178.54|182.13|180.21|177.14|175.22|0
1646072100000|2022-02-28 18:15:00|180.09|178.17|190.03|188.11|191.17|189.25|179.72|177.8|0
1646072400000|2022-02-28 18:20:00|190.6|188.68|194.03|192.11|196.15|194.23|190.41|188.49|0
1646072700000|2022-02-28 18:25:00|195|193.08|190.38|188.46|195.91|193.99|188.21|186.29|0
1646073000000|2022-02-28 18:30:00|190.47|188.55|192.36|190.44|194.75|192.83|187.83|185.91|0
1646073300000|2022-02-28 18:35:00|192.55|190.63|188.95|187.03|194.84|192.92|188.2|186.28|0
1646073600000|2022-02-28 18:40:00|188.57|186.65|190.64|188.72|191.59|189.67|185.38|183.46|0
1646073900000|2022-02-28 18:45:00|190.26|188.34|188.37|186.45|194.63|192.71|188.37|186.45|0
1646074200000|2022-02-28 18:50:00|188.28|186.36|182.94|181.02|188.28|186.36|181|179.08|0
1646074500000|2022-02-28 18:55:00|183.68|181.76|184.33|182.41|187.23|185.31|182.01|180.09|0
1646074800000|2022-02-28 19:00:00|184.8|182.88|202.53|200.61|202.53|200.61|184.8|182.88|0
1646075100000|2022-02-28 19:05:00|201.55|199.63|210.38|208.46|210.58|208.66|200.68|198.76|0
1646075400000|2022-02-28 19:10:00|210.18|208.26|208.58|206.66|214.45|212.53|208.58|206.66|0
1646075700000|2022-02-28 19:15:00|209.07|207.15|205.25|203.33|212.81|210.89|204.48|202.56|0
1646076000000|2022-02-28 19:20:00|204.47|202.55|213.69|211.77|213.69|211.77|204.47|202.55|0
1646076300000|2022-02-28 19:25:00|213.1|211.18|211.31|209.39|213.6|211.68|208.17|206.25|0
1646076600000|2022-02-28 19:30:00|211.12|209.2|211.7|209.78|214.68|212.76|208.36|206.44|0
1646076900000|2022-02-28 19:35:00|211.9|209.98|211.21|209.29|212.88|210.96|204.65|202.73|0
1646077200000|2022-02-28 19:40:00|211.8|209.88|199.52|197.6|212.09|210.17|197.69|195.77|0
1646077500000|2022-02-28 19:45:00|199.99|198.07|203.66|201.74|205.41|203.49|198.84|196.92|0
1646077800000|2022-02-28 19:50:00|202.5|200.58|200.37|198.45|204.43|202.51|200.17|198.25|0
1646078100000|2022-02-28 19:55:00|200.94|199.02|196.89|194.97|201.52|199.6|193.73|191.81|0
1646078400000|2022-02-28 20:00:00|197.37|195.45|198.91|196.99|199.88|197.96|196.02|194.1|0
1646078700000|2022-02-28 20:05:00|199.1|197.18|198.23|196.31|206.7|204.78|196.97|195.05|0
1646079000000|2022-02-28 20:10:00|198.71|196.79|202.97|201.05|205.32|203.4|198.32|196.4|0
1646079300000|2022-02-28 20:15:00|201.22|199.3|197.54|195.62|203.75|201.83|195.24|193.32|0
1646079600000|2022-02-28 20:20:00|197.35|195.43|188.81|186.89|197.54|195.62|186.38|184.46|0
1646079900000|2022-02-28 20:25:00|189|187.08|190.52|188.6|191.86|189.94|185.96|184.04|0
1646080200000|2022-02-28 20:30:00|190.9|188.98|200.17|198.25|200.17|198.25|190.9|188.98|0
1646080500000|2022-02-28 20:35:00|199.98|198.06|205.81|203.89|207.38|205.46|199.58|197.66|0
1646080800000|2022-02-28 20:40:00|206.01|204.09|191.53|189.61|206.01|204.09|190.59|188.67|0
1646081100000|2022-02-28 20:45:00|191.63|189.71|180.49|178.57|191.63|189.71|179.57|177.65|0
1646081400000|2022-02-28 20:50:00|180.31|178.39|172.22|170.3|180.48|178.56|172.22|170.3|0
1646081700000|2022-02-28 20:55:00|171.85|169.93|168.38|166.46|173.5|171.58|165.31|163.39|0
1646082000000|2022-02-28 21:00:00|168.2|166.28|166.74|164.82|169.65|167.73|166.2|164.28|0
1646082300000|2022-02-28 21:05:00|167.29|165.37|170|168.08|171.1|169.18|165.84|163.92|0
1646082600000|2022-02-28 21:10:00|169.64|167.72|168|166.08|170|168.08|166.19|164.27|0
1646082900000|2022-02-28 21:15:00|167.33|164.93|166.42|164.02|167.33|164.93|165.89|163.49|0
1646083200000|2022-02-28 21:20:00|166.34|163.94|167.32|164.92|167.5|165.1|166.24|163.84|0
1646083500000|2022-02-28 21:25:00|167.05|164.65|167.04|164.64|168.04|165.64|166.77|164.37|0
1646083800000|2022-02-28 21:30:00|167.13|164.73|166.76|164.36|167.13|164.73|165.86|163.46|0
1646084100000|2022-02-28 21:35:00|166.94|164.54|165.85|163.45|166.94|164.54|165.85|163.45|0
1646084400000|2022-02-28 21:40:00|166.03|163.63|166.21|163.81|166.39|163.99|165.95|163.55|0
1646084700000|2022-02-28 21:45:00|166.39|163.99|166.38|163.98|166.39|163.99|166.02|163.62|0
1646085000000|2022-02-28 21:50:00|166.2|163.8|166.01|163.61|166.38|163.98|165.48|163.08|0
1646085300000|2022-02-28 21:55:00|166.19|163.79|166.28|163.88|166.37|163.97|166.1|163.7|0
1646085600000|2022-02-28 22:00:00|166.31|163.91|166.59|164.19|166.98|164.58|166.31|163.91|0
1646085900000|2022-02-28 22:05:00|166.57|164.17|166.97|164.57|167.09|164.69|166.54|164.14|0
1646086200000|2022-02-28 22:10:00|167.26|164.86|167.21|164.81|167.45|165.05|167.1|164.7|0
1646086500000|2022-02-28 22:15:00|167.15|164.75|167.02|164.62|167.15|164.75|167.02|164.62|0
1646086800000|2022-02-28 22:20:00|167.09|164.69|167.11|164.71|167.24|164.84|166.8|164.4|0
1646087100000|2022-02-28 22:25:00|167.16|164.76|167.1|164.7|167.42|165.02|167.05|164.65|0
1646087400000|2022-02-28 22:30:00|167.39|164.99|167.52|165.12|167.66|165.26|167.26|164.86|0
1646087700000|2022-02-28 22:35:00|167.44|165.04|167.59|165.19|167.73|165.33|167.33|164.93|0
1646088000000|2022-02-28 22:40:00|167.57|165.17|168.06|165.66|168.09|165.69|167.53|165.13|0
1646088300000|2022-02-28 22:45:00|167.9|165.5|167.55|165.15|167.98|165.58|167.55|165.15|0
1646088600000|2022-02-28 22:50:00|167.63|165.23|168.13|165.73|168.32|165.92|167.2|164.8|0
1646088900000|2022-02-28 22:55:00|168.08|165.68|167.91|165.51|168.1|165.7|167.91|165.51|0
1646089200000|2022-02-28 23:00:00|167.1|164.7|165.83|163.43|168.55|166.15|165.83|163.43|0
1646089500000|2022-02-28 23:05:00|165.56|163.16|165.91|163.51|166.01|163.61|164.66|162.26|0
1646089800000|2022-02-28 23:10:00|165.64|163.24|167.26|164.86|168.35|165.95|165.64|163.24|0
1646090100000|2022-02-28 23:15:00|167.35|164.95|166.8|164.4|167.44|165.04|165|162.6|0
1646090400000|2022-02-28 23:20:00|167.07|164.67|163.91|161.51|167.43|165.03|163.38|160.98|0
1646090700000|2022-02-28 23:25:00|164.09|161.69|164.98|162.58|165.62|163.22|163.55|161.15|0
1646091000000|2022-02-28 23:30:00|164.8|162.4|162.11|159.71|165.25|162.85|161.41|159.01|0
1646091300000|2022-02-28 23:35:00|161.93|159.53|160.78|158.38|161.93|159.53|159.72|157.32|0
1646091600000|2022-02-28 23:40:00|160.86|158.46|161.84|159.44|162.37|159.97|160.68|158.28|0
1646091900000|2022-02-28 23:45:00|161.74|159.34|161.83|159.43|162.9|160.5|161.2|158.8|0
1646092200000|2022-02-28 23:50:00|161.56|159.16|158.72|156.32|161.56|159.16|157.84|155.44|0
1646092500000|2022-02-28 23:55:00|158.64|156.24|161.01|158.61|161.01|158.61|158.19|155.79|0
1646092800000|2022-03-01 00:00:00|160.83|158.43|160.83|158.43|160.83|158.43|158.89|156.49|0
1646093100000|2022-03-01 00:05:00|160.92|158.52|164.75|162.35|164.75|162.35|160.92|158.52|0
1646093400000|2022-03-01 00:10:00|164.48|162.08|162.41|160.01|164.57|162.17|162.06|159.66|0
1646093700000|2022-03-01 00:15:00|162.23|159.83|160.98|158.58|162.41|160.01|159.92|157.52|0
1646094000000|2022-03-01 00:20:00|161.16|158.76|162.58|160.18|163.39|160.99|160.72|158.32|0
1646094300000|2022-03-01 00:25:00|162.49|160.09|161.32|158.92|162.85|160.45|161.24|158.84|0
1646094600000|2022-03-01 00:30:00|161.42|159.02|163.19|160.79|163.64|161.24|160.79|158.39|0
1646094900000|2022-03-01 00:35:00|163.01|160.61|163.81|161.41|164.35|161.95|162.38|159.98|0
1646095200000|2022-03-01 00:40:00|163.63|161.23|164.7|162.3|165.24|162.84|162.2|159.8|0
1646095500000|2022-03-01 00:45:00|164.61|162.21|170.95|168.55|171.59|169.19|164.43|162.03|0
1646095800000|2022-03-01 00:50:00|171.04|168.64|168.12|165.72|171.04|168.64|167.39|164.99|0
1646096100000|2022-03-01 00:55:00|167.93|165.53|166.66|164.26|168.21|165.81|165.94|163.54|0
1646096400000|2022-03-01 01:00:00|166.57|164.17|166.93|164.53|168.92|166.52|165.39|162.99|0
1646096700000|2022-03-01 01:05:00|166.83|164.43|164.66|162.26|167.56|165.16|163.77|161.37|0
1646097000000|2022-03-01 01:10:00|164.76|162.36|164.66|162.26|165.38|162.98|164.3|161.9|0
1646097300000|2022-03-01 01:15:00|164.48|162.08|165.46|163.06|166.82|164.42|164.48|162.08|0
1646097600000|2022-03-01 01:20:00|165.91|163.51|166.38|163.98|167.16|164.76|164.83|162.43|0
1646097900000|2022-03-01 01:25:00|166.21|163.81|165.58|163.18|168.16|165.76|165.49|163.09|0
1646098200000|2022-03-01 01:30:00|165.49|163.09|163.89|161.49|165.66|163.26|163.54|161.14|0
1646098500000|2022-03-01 01:35:00|163.81|161.41|163.91|161.51|165.48|163.08|163.56|161.16|0
1646098800000|2022-03-01 01:40:00|164.18|161.78|164.43|162.03|165.06|162.66|163.72|161.32|0
1646099100000|2022-03-01 01:45:00|164.08|161.68|168.97|166.57|169.24|166.84|164.08|161.68|0
1646099400000|2022-03-01 01:50:00|168.7|166.3|168.16|165.76|169.33|166.93|167.44|165.04|0
1646099700000|2022-03-01 01:55:00|168.07|165.67|170.31|167.91|170.31|167.91|167.8|165.4|0
1646100000000|2022-03-01 02:00:00|170.13|167.73|168.5|166.1|170.85|168.45|168.5|166.1|0
1646100300000|2022-03-01 02:05:00|168.59|166.19|169.21|166.81|169.31|166.91|168.14|165.74|0
1646100600000|2022-03-01 02:10:00|169.31|166.91|172.64|170.24|173.19|170.79|169.31|166.91|0
1646100900000|2022-03-01 02:15:00|172.82|170.42|171.46|169.06|172.82|170.42|170.92|168.52|0
1646101200000|2022-03-01 02:20:00|171.36|168.96|171.17|168.77|171.72|169.32|170.55|168.15|0
1646101500000|2022-03-01 02:25:00|171.09|168.69|172.53|170.13|173.17|170.77|170.63|168.23|0
1646101800000|2022-03-01 02:30:00|172.44|170.04|173.16|170.76|173.16|170.76|171.16|168.76|0
1646102100000|2022-03-01 02:35:00|172.97|170.57|173.88|171.48|173.88|171.48|171.88|169.48|0
1646102400000|2022-03-01 02:40:00|174.06|171.66|172.6|170.2|175.52|173.12|172.51|170.11|0
1646102700000|2022-03-01 02:45:00|172.51|170.11|172.32|169.92|172.69|170.29|171.69|169.29|0
1646103000000|2022-03-01 02:50:00|172.41|170.01|169.87|167.47|172.77|170.37|169.51|167.11|0
1646103300000|2022-03-01 02:55:00|169.78|167.38|169.68|167.28|170.5|168.1|169.5|167.1|0
1646103600000|2022-03-01 03:00:00|169.5|167.1|169.49|167.09|170.22|167.82|169.49|167.09|0
1646103900000|2022-03-01 03:05:00|169.59|167.19|171.65|169.25|172.75|170.35|169.49|167.09|0
1646104200000|2022-03-01 03:10:00|172.11|169.71|171.83|169.43|172.38|169.98|170.66|168.26|0
1646104500000|2022-03-01 03:15:00|171.65|169.25|171.28|168.88|171.74|169.34|170.74|168.34|0
1646104800000|2022-03-01 03:20:00|171.37|168.97|171.45|169.05|172.36|169.96|171.1|168.7|0
1646105100000|2022-03-01 03:25:00|171.36|168.96|170.9|168.5|171.99|169.59|170.72|168.32|0
1646105400000|2022-03-01 03:30:00|170.81|168.41|171.08|168.68|171.44|169.04|170|167.6|0
1646105700000|2022-03-01 03:35:00|171.17|168.77|169.72|167.32|171.25|168.85|169.62|167.22|0
1646106000000|2022-03-01 03:40:00|169.62|167.22|172.33|169.93|172.7|170.3|169.26|166.86|0
1646106300000|2022-03-01 03:45:00|172.24|169.84|171.05|168.65|172.6|170.2|170.69|168.29|0
1646106600000|2022-03-01 03:50:00|170.97|168.57|170.87|168.47|171.59|169.19|170.69|168.29|0
1646106900000|2022-03-01 03:55:00|170.96|168.56|171.22|168.82|171.4|169|170.86|168.46|0
1646107200000|2022-03-01 04:00:00|170.86|168.46|171.13|168.73|171.4|169|170.23|167.83|0
1646107500000|2022-03-01 04:05:00|171.03|168.63|170.3|167.9|171.57|169.17|169.76|167.36|0
1646107800000|2022-03-01 04:10:00|170.12|167.72|170.29|167.89|171.38|168.98|169.49|167.09|0
1646108100000|2022-03-01 04:15:00|170.48|168.08|172.1|169.7|172.19|169.79|170.21|167.81|0
1646108400000|2022-03-01 04:20:00|172.28|169.88|170.19|167.79|172.46|170.06|169.83|167.43|0
1646108700000|2022-03-01 04:25:00|170.1|167.7|170.09|167.69|170.64|168.24|169.37|166.97|0
1646109000000|2022-03-01 04:30:00|170.19|167.79|169.54|167.14|170.55|168.15|169.54|167.14|0
1646109300000|2022-03-01 04:35:00|169.64|167.24|170.08|167.68|170.44|168.04|169.54|167.14|0
1646109600000|2022-03-01 04:40:00|170.26|167.86|169.62|167.22|170.98|168.58|169.53|167.13|0
1646109900000|2022-03-01 04:45:00|169.53|167.13|167.9|165.5|169.71|167.31|167.19|164.79|0
1646110200000|2022-03-01 04:50:00|167.73|165.33|168.26|165.86|168.35|165.95|167.1|164.7|0
1646110500000|2022-03-01 04:55:00|168.08|165.68|167.53|165.13|168.71|166.31|167.35|164.95|0
1646110800000|2022-03-01 05:00:00|167.89|165.49|168.42|166.02|168.7|166.3|167.35|164.95|0
1646111100000|2022-03-01 05:05:00|168.24|165.84|168.77|166.37|168.96|166.56|167.97|165.57|0
1646111400000|2022-03-01 05:10:00|168.95|166.55|171.84|169.44|172.02|169.62|168.95|166.55|0
1646111700000|2022-03-01 05:15:00|171.93|169.53|173.84|171.44|174.2|171.8|171.66|169.26|0
1646112000000|2022-03-01 05:20:00|173.47|171.07|172.73|170.33|174.02|171.62|172.19|169.79|0
1646112300000|2022-03-01 05:25:00|172.83|170.43|171.19|168.79|174.01|171.61|170.91|168.51|0
1646112600000|2022-03-01 05:30:00|171.37|168.97|170.72|168.32|172|169.6|169.92|167.52|0
1646112900000|2022-03-01 05:35:00|170.46|168.06|169.99|167.59|170.54|168.14|169.1|166.7|0
1646113200000|2022-03-01 05:40:00|170.35|167.95|168.78|166.38|170.67|168.27|168.69|166.29|0
1646113500000|2022-03-01 05:45:00|168.87|166.47|170.48|168.08|170.66|168.26|168.69|166.29|0
1646113800000|2022-03-01 05:50:00|170.57|168.17|170.47|168.07|171.2|168.8|169.93|167.53|0
1646114100000|2022-03-01 05:55:00|170.29|167.89|169.38|166.98|170.29|167.89|168.49|166.09|0
1646114400000|2022-03-01 06:00:00|169.48|167.08|167.76|165.36|169.65|167.25|167.76|165.36|0
1646114700000|2022-03-01 06:05:00|167.85|165.45|166.68|164.28|168.48|166.08|166.15|163.75|0
1646115000000|2022-03-01 06:10:00|166.77|164.37|167.66|165.26|169.01|166.61|166.77|164.37|0
1646115300000|2022-03-01 06:15:00|167.57|165.17|166.84|164.44|168.28|165.88|165.69|163.29|0
1646115600000|2022-03-01 06:20:00|166.22|163.82|164.88|162.48|167.12|164.72|164.88|162.48|0
1646115900000|2022-03-01 06:25:00|164.97|162.57|162.75|160.35|166.04|163.64|162.4|160|0
1646116200000|2022-03-01 06:30:00|162.67|160.27|162.04|159.64|162.75|160.35|161.69|159.29|0
1646116500000|2022-03-01 06:35:00|161.51|159.11|162.03|159.63|162.91|160.51|161.16|158.76|0
1646116800000|2022-03-01 06:40:00|161.85|159.45|161.67|159.27|161.85|159.45|160.45|158.05|0
1646117100000|2022-03-01 06:45:00|161.59|159.19|162.28|159.88|163.25|160.85|160.62|158.22|0
1646117400000|2022-03-01 06:50:00|162.19|159.79|162.8|160.4|163.24|160.84|160.96|158.56|0
1646117700000|2022-03-01 06:55:00|162.89|160.49|161.12|158.72|163.24|160.84|160.77|158.37|0
1646118000000|2022-03-01 07:00:00|161.3|158.9|160.51|158.11|162.35|159.95|159.29|156.89|0
1646118300000|2022-03-01 07:05:00|160.59|158.19|149.92|147.52|160.76|158.36|148.24|145.84|0
1646118600000|2022-03-01 07:10:00|149.67|147.27|153.14|150.74|153.4|151|149.25|146.85|0
1646118900000|2022-03-01 07:15:00|152.97|150.57|152.11|149.71|153.06|150.66|150.76|148.36|0
1646119200000|2022-03-01 07:20:00|152.2|149.8|151.68|149.28|154.95|152.55|150.41|148.01|0
1646119500000|2022-03-01 07:25:00|151.76|149.36|153.8|151.4|154.15|151.75|150.74|148.34|0
1646119800000|2022-03-01 07:30:00|153.89|151.49|155.09|152.69|156.65|154.25|153.63|151.23|0
1646120100000|2022-03-01 07:35:00|154.92|152.52|154.56|152.16|156.64|154.24|154.56|152.16|0
1646120400000|2022-03-01 07:40:00|154.74|152.34|154.39|151.99|154.91|152.51|153.53|151.13|0
1646120700000|2022-03-01 07:45:00|154.3|151.9|156.1|153.7|156.28|153.88|154.3|151.9|0
1646121000000|2022-03-01 07:50:00|155.67|153.27|157.57|155.17|157.57|155.17|154.11|151.71|0
1646121300000|2022-03-01 07:55:00|157.39|154.99|156|153.6|158.95|156.55|155.91|153.51|0
1646121600000|2022-03-01 08:00:00|155.82|153.42|153.41|151.01|158.78|156.38|153.41|151.01|0
1646121900000|2022-03-01 08:05:00|153.24|150.84|151.11|149.19|153.33|150.93|148.91|146.99|0
1646122200000|2022-03-01 08:10:00|151.45|149.53|153.43|151.51|154.03|152.11|150.25|148.33|0
1646122500000|2022-03-01 08:15:00|153.77|151.85|154.45|152.53|156.1|154.18|153.51|151.59|0
1646122800000|2022-03-01 08:20:00|154.36|152.44|162.07|160.15|164.03|162.11|152.64|150.72|0
1646123100000|2022-03-01 08:25:00|162.42|160.5|160.16|158.24|164.3|162.38|159.39|157.47|0
1646123400000|2022-03-01 08:30:00|160.33|158.41|158.14|156.22|162.26|160.34|158.14|156.22|0
1646123700000|2022-03-01 08:35:00|158.4|156.48|161.22|159.3|162.72|160.8|157.01|155.09|0
1646124000000|2022-03-01 08:40:00|161.57|159.65|163.07|161.15|164.04|162.12|159.2|157.28|0
1646124300000|2022-03-01 08:45:00|163.33|161.41|168.15|166.23|168.33|166.41|161.38|159.46|0
1646124600000|2022-03-01 08:50:00|167.71|165.79|169.97|168.05|172.51|170.59|167.13|165.21|0
1646124900000|2022-03-01 08:55:00|170.33|168.41|167.62|165.7|171.15|169.23|166.91|164.99|0
1646125200000|2022-03-01 09:00:00|167.98|166.06|166.54|164.62|168.88|166.96|165.39|163.47|0
1646125500000|2022-03-01 09:05:00|166.28|164.36|173.22|171.3|175.42|173.5|166.18|164.26|0
1646125800000|2022-03-01 09:10:00|173.04|171.12|175.59|173.67|176.15|174.23|173.04|171.12|0
1646126100000|2022-03-01 09:15:00|175.78|173.86|175.22|173.3|176.33|174.41|172.66|170.74|0
1646126400000|2022-03-01 09:20:00|175.4|173.48|178.34|176.42|179.74|177.82|173.93|172.01|0
1646126700000|2022-03-01 09:25:00|178.53|176.61|181.97|180.05|183.39|181.47|177.79|175.87|0
1646127000000|2022-03-01 09:30:00|182.34|180.42|180.85|178.93|183.27|181.35|179.56|177.64|0
1646127300000|2022-03-01 09:35:00|181.04|179.12|181.77|179.85|183.26|181.34|179.84|177.92|0
1646127600000|2022-03-01 09:40:00|181.4|179.48|186.61|184.69|187.55|185.63|181.03|179.11|0
1646127900000|2022-03-01 09:45:00|186.8|184.88|184.27|182.35|187.18|185.26|183.24|181.32|0
1646128200000|2022-03-01 09:50:00|183.8|181.88|188.58|186.66|190.19|188.27|183.8|181.88|0
1646128500000|2022-03-01 09:55:00|188.48|186.56|187.91|185.99|190.28|188.36|186.97|185.05|0
1646128800000|2022-03-01 10:00:00|188.1|186.18|190.46|188.54|192.26|190.34|187.34|185.42|0
1646129100000|2022-03-01 10:05:00|190.27|188.35|193.4|191.48|194.93|193.01|190.27|188.35|0
1646129400000|2022-03-01 10:10:00|193.59|191.67|192.25|190.33|194.93|193.01|191.77|189.85|0
1646129700000|2022-03-01 10:15:00|192.15|190.23|189.5|187.58|192.43|190.51|187.83|185.91|0
1646130000000|2022-03-01 10:20:00|189.69|187.77|191.48|189.56|192.15|190.23|189.5|187.58|0
1646130300000|2022-03-01 10:25:00|191.39|189.47|193.28|191.36|194.14|192.22|190.72|188.8|0
1646130600000|2022-03-01 10:30:00|193.37|191.45|195.28|193.36|198.93|197.01|192.99|191.07|0
1646130900000|2022-03-01 10:35:00|195.85|193.93|197.57|195.65|199.61|197.69|195.19|193.27|0
1646131200000|2022-03-01 10:40:00|197.48|195.56|190.32|188.4|197.87|195.95|189.66|187.74|0
1646131500000|2022-03-01 10:45:00|190.7|188.78|188.67|186.75|194.04|192.12|188.39|186.47|0
1646131800000|2022-03-01 10:50:00|188.86|186.94|186.84|184.92|190.35|188.43|185.63|183.71|0
1646132100000|2022-03-01 10:55:00|187.5|185.58|186.37|184.45|188.81|186.89|186.18|184.26|0
1646132400000|2022-03-01 11:00:00|186.74|184.82|189.55|187.63|190.22|188.3|186.74|184.82|0
1646132700000|2022-03-01 11:05:00|189.36|187.44|191.55|189.63|191.55|189.63|188.23|186.31|0
1646133000000|2022-03-01 11:10:00|191.64|189.72|191.83|189.91|195.15|193.23|190.8|188.88|0
1646133300000|2022-03-01 11:15:00|192.2|190.28|190.6|188.68|193.34|191.42|189.37|187.45|0
1646133600000|2022-03-01 11:20:00|190.31|188.39|189.46|187.54|190.88|188.96|186.56|184.64|0
1646133900000|2022-03-01 11:25:00|189.55|187.63|190.11|188.19|190.21|188.29|186.47|184.55|0
1646134200000|2022-03-01 11:30:00|189.92|188|186.92|185|191.15|189.23|185.25|183.33|0
1646134500000|2022-03-01 11:35:00|187.1|185.18|189.16|187.24|189.91|187.99|186.92|185|0
1646134800000|2022-03-01 11:40:00|189.34|187.42|194.06|192.14|194.44|192.52|188.22|186.3|0
1646135100000|2022-03-01 11:45:00|193.78|191.86|197.29|195.37|197.39|195.47|192.54|190.62|0
1646135400000|2022-03-01 11:50:00|197.1|195.18|201.71|199.79|203.07|201.15|195.95|194.03|0
1646135700000|2022-03-01 11:55:00|202.68|200.76|200.71|198.79|205.01|203.09|197.95|196.03|0
1646136000000|2022-03-01 12:00:00|200.14|198.22|195.75|193.83|200.9|198.98|195.75|193.83|0
1646136300000|2022-03-01 12:05:00|195.47|193.55|193.69|191.77|195.94|194.02|193.31|191.39|0
1646136600000|2022-03-01 12:10:00|193.78|191.86|195.67|193.75|196.05|194.13|193.31|191.39|0
1646136900000|2022-03-01 12:15:00|195.86|193.94|200.06|198.14|200.06|198.14|195.86|193.94|0
1646137200000|2022-03-01 12:20:00|199.86|197.94|193.95|192.03|199.86|197.94|193.29|191.37|0
1646137500000|2022-03-01 12:25:00|194.71|192.79|188.3|186.38|196.89|194.97|187.93|186.01|0
1646137800000|2022-03-01 12:30:00|188.86|186.94|189.98|188.06|192.05|190.13|188.86|186.94|0
1646138100000|2022-03-01 12:35:00|189.79|187.87|194.87|192.95|195.06|193.14|189.79|187.87|0
1646138400000|2022-03-01 12:40:00|195.16|193.24|197.53|195.61|199.26|197.34|194.87|192.95|0
1646138700000|2022-03-01 12:45:00|197.34|195.42|195.05|193.13|198.87|196.95|194.86|192.94|0
1646139000000|2022-03-01 12:50:00|195.15|193.23|198.86|196.94|199.24|197.32|194.58|192.66|0
1646139300000|2022-03-01 12:55:00|198.67|196.75|195.81|193.89|200.2|198.28|194.87|192.95|0
1646139600000|2022-03-01 13:00:00|196.57|194.65|198.94|197.02|200.95|199.03|195.62|193.7|0
1646139900000|2022-03-01 13:05:00|198.65|196.73|197.41|195.49|200.56|198.64|196.65|194.73|0
1646140200000|2022-03-01 13:10:00|197.89|195.97|194.4|192.48|198.65|196.73|194.03|192.11|0
1646140500000|2022-03-01 13:15:00|194.59|192.67|192.33|190.41|195.53|193.61|190.83|188.91|0
1646140800000|2022-03-01 13:20:00|192.7|190.78|193.68|191.76|195.57|193.65|192.7|190.78|0
1646141100000|2022-03-01 13:25:00|193.3|191.38|184.25|182.33|193.77|191.85|183.51|181.59|0
1646141400000|2022-03-01 13:30:00|183.97|182.05|180.14|178.22|185.85|183.93|178.5|176.58|0
1646141700000|2022-03-01 13:35:00|179.77|177.85|181.92|180|183.31|181.39|179.77|177.85|0
1646142000000|2022-03-01 13:40:00|181.55|179.63|178.87|176.95|181.64|179.72|178.78|176.86|0
1646142300000|2022-03-01 13:45:00|178.5|176.58|176.94|175.02|181.35|179.43|176.75|174.83|0
1646142600000|2022-03-01 13:50:00|177.12|175.2|173.04|171.12|178.4|176.48|173.04|171.12|0
1646142900000|2022-03-01 13:55:00|173.13|171.21|177.05|175.13|177.05|175.13|171.77|169.85|0
1646143200000|2022-03-01 14:00:00|176.68|174.76|179.43|177.51|179.99|178.07|175.95|174.03|0
1646143500000|2022-03-01 14:05:00|179.25|177.33|178.87|176.95|179.53|177.61|176.67|174.75|0
1646143800000|2022-03-01 14:10:00|178.5|176.58|179.97|178.05|180.9|178.98|178.32|176.4|0
1646144100000|2022-03-01 14:15:00|179.7|177.78|180.71|178.79|180.71|178.79|177.67|175.75|0
1646144400000|2022-03-01 14:20:00|180.34|178.42|178.85|176.93|180.71|178.79|177.93|176.01|0
1646144700000|2022-03-01 14:25:00|178.48|176.56|180.51|178.59|180.51|178.59|174.63|172.71|0
1646145000000|2022-03-01 14:30:00|180.32|178.4|172.08|170.16|180.32|178.4|172.08|170.16|0
1646145300000|2022-03-01 14:35:00|171.17|169.25|168.92|167|172.07|170.15|165.27|163.35|0
1646145600000|2022-03-01 14:40:00|168.48|166.56|175.79|173.87|177.06|175.14|168.03|166.11|0
1646145900000|2022-03-01 14:45:00|173.7|171.78|172.68|170.76|179.44|177.52|171.44|169.52|0
1646146200000|2022-03-01 14:50:00|172.5|170.58|183.72|181.8|187.24|185.32|171.61|169.69|0
1646146500000|2022-03-01 14:55:00|182.62|180.7|183.64|181.72|186.68|184.76|179.69|177.77|0
1646146800000|2022-03-01 15:00:00|181.05|179.13|183.97|182.05|187.14|185.22|173.57|171.65|0
1646147100000|2022-03-01 15:05:00|184.15|182.23|186.95|185.03|187.99|186.07|180.26|178.34|0
1646147400000|2022-03-01 15:10:00|187.7|185.78|190.43|188.51|193.37|191.45|187.7|185.78|0
1646147700000|2022-03-01 15:15:00|190.14|188.22|182.04|180.12|190.9|188.98|180.62|178.7|0
1646148000000|2022-03-01 15:20:00|181.67|179.75|183.36|181.44|185.32|183.4|175.94|174.02|0
1646148300000|2022-03-01 15:25:00|182.89|180.97|183.17|181.25|187.2|185.28|179.92|178|0
1646148600000|2022-03-01 15:30:00|182.14|180.22|187.75|185.83|188.13|186.21|179.45|177.53|0
1646148900000|2022-03-01 15:35:00|186.43|184.51|189.64|187.72|189.64|187.72|184.37|182.45|0
1646149200000|2022-03-01 15:40:00|189.93|188.01|198.82|196.9|198.82|196.9|189.93|188.01|0
1646149500000|2022-03-01 15:45:00|199.21|197.29|195.9|193.98|200.77|198.85|195.13|193.21|0
1646149800000|2022-03-01 15:50:00|195.71|193.79|193.78|191.86|197.45|195.53|191.48|189.56|0
1646150100000|2022-03-01 15:55:00|193.2|191.28|198.39|196.47|200.24|198.32|193.2|191.28|0
1646150400000|2022-03-01 16:00:00|199.46|197.54|191.57|189.65|200.13|198.21|189.67|187.75|0
1646150700000|2022-03-01 16:05:00|191.76|189.84|195.57|193.65|196.73|194.81|190.62|188.7|0
1646151000000|2022-03-01 16:10:00|194.33|192.41|188.9|186.98|195.76|193.84|188.06|186.14|0
1646151300000|2022-03-01 16:15:00|189.19|187.27|196.33|194.41|196.81|194.89|188.33|186.41|0
1646151600000|2022-03-01 16:20:00|196.13|194.21|191.12|189.2|197.29|195.37|189.03|187.11|0
1646151900000|2022-03-01 16:25:00|191.7|189.78|196.21|194.29|198.44|196.52|190.93|189.01|0
1646152200000|2022-03-01 16:30:00|195.72|193.8|210.06|208.14|211.05|209.13|195.72|193.8|0
1646152500000|2022-03-01 16:35:00|210.45|208.53|212.23|210.31|213.22|211.3|209.07|207.15|0
1646152800000|2022-03-01 16:40:00|210.84|208.92|212.02|210.1|214.41|212.49|208.77|206.85|0
1646153100000|2022-03-01 16:45:00|211.63|209.71|220.3|218.38|222.85|220.93|211.63|209.71|0
1646153400000|2022-03-01 16:50:00|219.7|217.78|222.6|220.68|223.91|221.99|219.1|217.18|0
1646153700000|2022-03-01 16:55:00|222.4|220.48|223.9|221.98|227.95|226.03|222.4|220.48|0
1646154000000|2022-03-01 17:00:00|225.11|223.19|227.54|225.62|227.94|226.02|222.69|220.77|0
1646154300000|2022-03-01 17:05:00|227.33|225.41|229.85|227.77|230.46|228.38|224.7|222.78|0
1646154600000|2022-03-01 17:10:00|230.05|227.97|223.76|221.68|233.73|231.65|223.56|221.48|0
1646154900000|2022-03-01 17:15:00|223.56|221.48|217.97|215.89|226.99|224.91|215.97|213.89|0
1646155200000|2022-03-01 17:20:00|217.37|215.29|220.37|218.29|222.99|220.91|217.07|214.99|0
1646155500000|2022-03-01 17:25:00|220.67|218.59|218.47|216.39|223.29|221.21|216.88|214.8|0
1646155800000|2022-03-01 17:30:00|218.27|216.19|216.67|214.59|221.27|219.19|213.89|211.81|0
1646156100000|2022-03-01 17:35:00|216.77|214.69|218.89|216.81|220.66|218.58|215.68|213.6|0
1646156400000|2022-03-01 17:40:00|218.08|216|212.89|210.81|218.48|216.4|212.89|210.81|0
1646156700000|2022-03-01 17:45:00|212.49|210.41|210.2|208.12|216.27|214.19|208.42|206.34|0
1646157000000|2022-03-01 17:50:00|210.7|208.62|211.38|209.3|213.17|211.09|207.63|205.55|0
1646157300000|2022-03-01 17:55:00|211.19|209.11|209.79|207.71|213.97|211.89|208.21|206.13|0
1646157600000|2022-03-01 18:00:00|210.39|208.31|209|206.92|211.48|209.4|205.07|202.99|0
1646157900000|2022-03-01 18:05:00|209.3|207.22|213.95|211.87|216.96|214.88|208.4|206.32|0
1646158200000|2022-03-01 18:10:00|214.15|212.07|221.28|219.2|223.11|221.03|213.55|211.47|0
1646158500000|2022-03-01 18:15:00|221.18|219.1|223.7|221.62|223.82|221.74|220.77|218.69|0
1646158800000|2022-03-01 18:20:00|223.8|221.72|227.56|225.48|227.56|225.48|221.07|218.99|0
1646159100000|2022-03-01 18:25:00|227.15|225.07|235.82|233.74|236.23|234.15|227.15|225.07|0
1646159400000|2022-03-01 18:30:00|236.03|233.95|234.17|232.09|236.43|234.35|230.9|228.82|0
1646159700000|2022-03-01 18:35:00|235.31|233.23|228.46|226.38|236.23|234.15|228.26|226.18|0
1646160000000|2022-03-01 18:40:00|228.86|226.78|231.5|229.42|233.34|231.26|227.95|225.87|0
1646160300000|2022-03-01 18:45:00|230.69|228.61|232.93|230.85|235.8|233.72|226.63|224.55|0
1646160600000|2022-03-01 18:50:00|233.13|231.05|231.31|229.23|235.87|233.79|230.2|228.12|0
1646160900000|2022-03-01 18:55:00|231.61|229.53|230.43|228.35|233.76|231.68|227.8|225.72|0
1646161200000|2022-03-01 19:00:00|230.03|227.95|232.77|230.69|237.76|235.68|229.63|227.55|0
1646161500000|2022-03-01 19:05:00|232.98|230.9|233.28|231.2|234.6|232.52|229.44|227.36|0
1646161800000|2022-03-01 19:10:00|233.07|230.99|234.89|232.81|237.55|235.47|232.67|230.59|0
1646162100000|2022-03-01 19:15:00|234.8|232.72|229.43|227.35|240|237.92|227.93|225.85|0
1646162400000|2022-03-01 19:20:00|228.62|226.54|220.64|218.56|230.84|228.76|220.24|218.16|0
1646162700000|2022-03-01 19:25:00|221.24|219.16|219.64|217.56|222.43|220.35|218.06|215.98|0
1646163000000|2022-03-01 19:30:00|219.94|217.86|221.82|219.74|223.82|221.74|219.05|216.97|0
1646163300000|2022-03-01 19:35:00|221.62|219.54|213.71|211.63|222.22|220.14|213.03|210.95|0
1646163600000|2022-03-01 19:40:00|214.1|212.02|212.92|210.84|216.06|213.98|212.05|209.97|0
1646163900000|2022-03-01 19:45:00|213.5|211.42|218.82|216.74|219.82|217.74|213.11|211.03|0
1646164200000|2022-03-01 19:50:00|218.62|216.54|225.71|223.63|226.11|224.03|218.62|216.54|0
1646164500000|2022-03-01 19:55:00|225.11|223.03|225.51|223.43|228.12|226.04|223.31|221.23|0
1646164800000|2022-03-01 20:00:00|226.31|224.23|212.46|210.38|227.51|225.43|212.46|210.38|0
1646165100000|2022-03-01 20:05:00|209.54|207.46|207.46|205.38|210.12|208.04|205.15|203.07|0
1646165400000|2022-03-01 20:10:00|206.87|204.79|212.85|210.77|215.42|213.34|206.38|204.3|0
1646165700000|2022-03-01 20:15:00|212.06|209.98|220.2|218.12|220.71|218.63|211.27|209.19|0
1646166000000|2022-03-01 20:20:00|219.71|217.63|220.63|218.55|223.02|220.94|218.4|216.32|0
1646166300000|2022-03-01 20:25:00|221.43|219.35|227.04|224.96|227.04|224.96|220.03|217.95|0
1646166600000|2022-03-01 20:30:00|226.64|224.56|225.99|223.91|232.92|230.84|224.79|222.71|0
1646166900000|2022-03-01 20:35:00|227.19|225.11|226.49|224.41|229.4|227.32|224.38|222.3|0
1646167200000|2022-03-01 20:40:00|226.98|224.9|233.44|231.36|233.85|231.77|223.18|221.1|0
1646167500000|2022-03-01 20:45:00|232.94|230.86|241.2|239.12|241.2|239.12|232.83|230.75|0
1646167800000|2022-03-01 20:50:00|242.85|240.77|229.45|227.37|245.34|243.26|229.05|226.97|0
1646168100000|2022-03-01 20:55:00|230.45|228.37|225.27|223.19|234.07|231.99|221.3|219.22|0
1646168400000|2022-03-01 21:00:00|223.68|221.6|217.95|215.87|223.68|221.6|216.97|214.89|0
1646168700000|2022-03-01 21:05:00|217.75|215.67|216.07|213.99|218.73|216.65|215.48|213.4|0
1646169000000|2022-03-01 21:10:00|215.88|213.8|213.8|211.72|216.67|214.59|212.32|210.24|0
1646169300000|2022-03-01 21:15:00|213.76|211.16|214.34|211.74|215.93|213.33|213.36|210.76|0
1646169600000|2022-03-01 21:20:00|214.54|211.94|215.72|213.12|216.31|213.71|213.35|210.75|0
1646169900000|2022-03-01 21:25:00|215.62|213.02|214.92|212.32|215.62|213.02|213.15|210.55|0
1646170200000|2022-03-01 21:30:00|214.72|212.12|215.61|213.01|215.61|213.01|213.24|210.64|0
1646170500000|2022-03-01 21:35:00|215.9|213.3|216.1|213.5|216.6|214|213.44|210.84|0
1646170800000|2022-03-01 21:40:00|216.6|214|217.58|214.98|218.08|215.48|216.4|213.8|0
1646171100000|2022-03-01 21:45:00|217.08|214.48|217.08|214.48|218.07|215.47|216.39|213.79|0
1646171400000|2022-03-01 21:50:00|216.98|214.38|215.98|213.38|217.07|214.47|215.09|212.49|0
1646171700000|2022-03-01 21:55:00|216.08|213.48|216.17|213.57|217.07|214.47|214.69|212.09|0
1646172000000|2022-03-01 22:00:00|215.85|213.25|216.45|213.85|216.45|213.85|214.67|212.07|0
1646172300000|2022-03-01 22:05:00|216.68|214.08|217.63|215.03|218.35|215.75|216.45|213.85|0
1646172600000|2022-03-01 22:10:00|217.28|214.68|218.08|215.48|218.55|215.95|217.28|214.68|0
1646172900000|2022-03-01 22:15:00|217.82|215.22|217.93|215.33|217.94|215.34|217.79|215.19|0
1646173200000|2022-03-01 22:20:00|217.82|215.22|218.27|215.67|218.33|215.73|217.67|215.07|0
1646173500000|2022-03-01 22:25:00|218.25|215.65|218.26|215.66|218.33|215.73|218.24|215.64|0
1646173800000|2022-03-01 22:30:00|218.56|215.96|218.61|216.01|218.61|216.01|218.47|215.87|0
1646174100000|2022-03-01 22:35:00|218.69|216.09|218.43|215.83|218.78|216.18|218.34|215.74|0
1646174400000|2022-03-01 22:40:00|218.48|215.88|218.28|215.68|218.51|215.91|218.16|215.56|0
1646174700000|2022-03-01 22:45:00|218.16|215.56|217.78|215.18|218.36|215.76|217|214.4|0
1646175000000|2022-03-01 22:50:00|217.35|214.75|217.22|214.62|217.35|214.75|216.87|214.27|0
1646175300000|2022-03-01 22:55:00|217.13|214.53|218.01|215.41|218.52|215.92|217.13|214.53|0
1646175600000|2022-03-01 23:00:00|216.89|214.29|219.27|216.67|219.47|216.87|215.7|213.1|0
1646175900000|2022-03-01 23:05:00|218.77|216.17|218.47|215.87|219.36|216.76|215.89|213.29|0
1646176200000|2022-03-01 23:10:00|217.47|214.87|217.47|214.87|220.36|217.76|217.36|214.76|0
1646176500000|2022-03-01 23:15:00|217.46|214.86|217.86|215.26|218.86|216.26|216.76|214.16|0
1646176800000|2022-03-01 23:20:00|217.75|215.15|217.85|215.25|218.15|215.55|215.37|212.77|0
1646177100000|2022-03-01 23:25:00|217.65|215.05|218.04|215.44|219.14|216.54|216.55|213.95|0
1646177400000|2022-03-01 23:30:00|217.94|215.34|214.16|211.56|217.94|215.34|214.16|211.56|0
1646177700000|2022-03-01 23:35:00|212.69|210.09|212.68|210.08|213.57|210.97|211.01|208.41|0
1646178000000|2022-03-01 23:40:00|212.78|210.18|213.66|211.06|214.85|212.25|212.48|209.88|0
1646178300000|2022-03-01 23:45:00|213.46|210.86|214.94|212.34|215.04|212.44|213.16|210.56|0
1646178600000|2022-03-01 23:50:00|214.74|212.14|214.04|211.44|215.53|212.93|213.85|211.25|0
1646178900000|2022-03-01 23:55:00|213.65|211.05|210.69|208.09|213.65|211.05|210.39|207.79|0
1646179200000|2022-03-02 00:00:00|210.59|207.99|211.76|209.16|213.54|210.94|210.19|207.59|0
1646179500000|2022-03-02 00:05:00|211.27|208.67|210.18|207.58|211.47|208.87|209.11|206.51|0
1646179800000|2022-03-02 00:10:00|210.38|207.78|210.08|207.48|211.46|208.86|209.98|207.38|0
1646180100000|2022-03-02 00:15:00|210.17|207.57|207.34|204.74|210.86|208.26|206.27|203.67|0
1646180400000|2022-03-02 00:20:00|207.24|204.64|207.62|205.02|208.79|206.19|206.85|204.25|0
1646180700000|2022-03-02 00:25:00|207.23|204.63|208.39|205.79|208.79|206.19|207.03|204.43|0
1646181000000|2022-03-02 00:30:00|208.59|205.99|211.92|209.32|212.51|209.91|208|205.4|0
1646181300000|2022-03-02 00:35:00|212.02|209.42|212.89|210.29|213.68|211.08|210.84|208.24|0
1646181600000|2022-03-02 00:40:00|212.8|210.2|211.22|208.62|213.48|210.88|210.33|207.73|0
1646181900000|2022-03-02 00:45:00|211.31|208.71|210.72|208.12|211.51|208.91|208.57|205.97|0
1646182200000|2022-03-02 00:50:00|210.52|207.92|209.53|206.93|211.5|208.9|208.85|206.25|0
1646182500000|2022-03-02 00:55:00|209.73|207.13|209.33|206.73|210.12|207.52|208.85|206.25|0
1646182800000|2022-03-02 01:00:00|208.94|206.34|210.7|208.1|210.8|208.2|206.21|203.61|0
1646183100000|2022-03-02 01:05:00|210.8|208.2|212.07|209.47|213.45|210.85|208.44|205.84|0
1646183400000|2022-03-02 01:10:00|212.26|209.66|210.78|208.18|213.05|210.45|209.61|207.01|0
1646183700000|2022-03-02 01:15:00|210.68|208.08|210.39|207.79|210.78|208.18|209.8|207.2|0
1646184000000|2022-03-02 01:20:00|210.87|208.27|214.22|211.62|214.81|212.21|209.69|207.09|0
1646184300000|2022-03-02 01:25:00|214.02|211.42|213.22|210.62|215.11|212.51|212.34|209.74|0
1646184600000|2022-03-02 01:30:00|213.32|210.72|207.33|204.73|214.01|211.41|207.33|204.73|0
1646184900000|2022-03-02 01:35:00|207.52|204.92|209.86|207.26|209.86|207.26|206.74|204.14|0
1646185200000|2022-03-02 01:40:00|209.57|206.97|213.99|211.39|214.19|211.59|208.88|206.28|0
1646185500000|2022-03-02 01:45:00|213.7|211.1|213.39|210.79|214.78|212.18|211.23|208.63|0
1646185800000|2022-03-02 01:50:00|213.19|210.59|216.56|213.96|217.16|214.56|212.8|210.2|0
1646186100000|2022-03-02 01:55:00|216.36|213.76|214.37|211.77|216.75|214.15|213.97|211.37|0
1646186400000|2022-03-02 02:00:00|214.67|212.07|218.04|215.44|219.04|216.44|214.37|211.77|0
1646186700000|2022-03-02 02:05:00|218.14|215.54|216.93|214.33|218.14|215.54|215.94|213.34|0
1646187000000|2022-03-02 02:10:00|216.64|214.04|218.38|215.78|218.92|216.32|215.14|212.54|0
1646187300000|2022-03-02 02:15:00|218.18|215.58|219.29|216.69|223.69|221.09|218.18|215.58|0
1646187600000|2022-03-02 02:20:00|219.59|216.99|219.68|217.08|219.99|217.39|215.92|213.32|0
1646187900000|2022-03-02 02:25:00|219.48|216.88|217.59|214.99|220.08|217.48|217.1|214.5|0
1646188200000|2022-03-02 02:30:00|217.69|215.09|216.99|214.39|219.18|216.58|215.51|212.91|0
1646188500000|2022-03-02 02:35:00|216.89|214.29|215.6|213|217.39|214.79|214.32|211.72|0
1646188800000|2022-03-02 02:40:00|215.7|213.1|221.96|219.36|222.65|220.05|215.41|212.81|0
1646189100000|2022-03-02 02:45:00|221.85|219.25|221.05|218.45|222.45|219.85|219.25|216.65|0
1646189400000|2022-03-02 02:50:00|220.75|218.15|219.15|216.55|220.75|218.15|218.46|215.86|0
1646189700000|2022-03-02 02:55:00|218.85|216.25|216.07|213.47|219.84|217.24|215.08|212.48|0
1646190000000|2022-03-02 03:00:00|216.17|213.57|212.91|210.31|216.17|213.57|212.32|209.72|0
1646190300000|2022-03-02 03:05:00|212.81|210.21|213.29|210.69|214.28|211.68|212.42|209.82|0
1646190600000|2022-03-02 03:10:00|213.4|210.8|210.93|208.33|214.27|211.67|210.26|207.66|0
1646190900000|2022-03-02 03:15:00|211.13|208.53|212.79|210.19|213.68|211.08|211.04|208.44|0
1646191200000|2022-03-02 03:20:00|212.69|210.09|215.24|212.64|216.43|213.83|212.49|209.89|0
1646191500000|2022-03-02 03:25:00|215.15|212.55|216.62|214.02|217.61|215.01|214.45|211.85|0
1646191800000|2022-03-02 03:30:00|216.82|214.22|216.52|213.92|217.61|215.01|215.73|213.13|0
1646192100000|2022-03-02 03:35:00|216.61|214.01|216.12|213.52|218.99|216.39|215.52|212.92|0
1646192400000|2022-03-02 03:40:00|216.71|214.11|217.19|214.59|217.4|214.8|216.01|213.41|0
1646192700000|2022-03-02 03:45:00|217.3|214.7|213.83|211.23|217.79|215.19|213.24|210.64|0
1646193000000|2022-03-02 03:50:00|214.03|211.43|214.02|211.42|214.52|211.92|213.24|210.64|0
1646193300000|2022-03-02 03:55:00|213.43|210.83|213.62|211.02|214.01|211.41|213.03|210.43|0
1646193600000|2022-03-02 04:00:00|213.03|210.43|212.75|210.15|214.7|212.1|212.16|209.56|0
1646193900000|2022-03-02 04:05:00|212.85|210.25|214.43|211.83|216.13|213.53|212.85|210.25|0
1646194200000|2022-03-02 04:10:00|214.33|211.73|214.32|211.72|214.73|212.13|212.94|210.34|0
1646194500000|2022-03-02 04:15:00|213.73|211.13|212.14|209.54|213.73|211.13|211.15|208.55|0
1646194800000|2022-03-02 04:20:00|211.94|209.34|214.11|211.51|214.11|211.51|211.94|209.34|0
1646195100000|2022-03-02 04:25:00|214.22|211.62|213.71|211.11|214.91|212.31|213.51|210.91|0
1646195400000|2022-03-02 04:30:00|213.51|210.91|213.5|210.9|214.1|211.5|212.52|209.92|0
1646195700000|2022-03-02 04:35:00|213.9|211.3|212.11|209.51|214.3|211.7|211.13|208.53|0
1646196000000|2022-03-02 04:40:00|211.91|209.31|212.5|209.9|212.6|210|211.32|208.72|0
1646196300000|2022-03-02 04:45:00|212.3|209.7|211.51|208.91|212.6|210|211.22|208.62|0
1646196600000|2022-03-02 04:50:00|211.31|208.71|209.26|206.66|211.61|209.01|208.09|205.49|0
1646196900000|2022-03-02 04:55:00|209.46|206.86|207.88|205.28|209.76|207.16|207.88|205.28|0
1646197200000|2022-03-02 05:00:00|208.08|205.48|208.86|206.26|209.55|206.95|207.88|205.28|0
1646197500000|2022-03-02 05:05:00|208.96|206.36|208.56|205.96|209.25|206.65|207.68|205.08|0
1646197800000|2022-03-02 05:10:00|208.36|205.76|208.65|206.05|208.95|206.35|207.86|205.26|0
1646198100000|2022-03-02 05:15:00|208.75|206.15|204.33|201.73|209.43|206.83|203.17|200.57|0
1646198400000|2022-03-02 05:20:00|204.72|202.12|206.48|203.88|206.48|203.88|204.53|201.93|0
1646198700000|2022-03-02 05:25:00|206.58|203.98|204.23|201.63|206.58|203.98|204.03|201.43|0
1646199000000|2022-03-02 05:30:00|204.32|201.72|205|202.4|205.39|202.79|202.96|200.36|0
1646199300000|2022-03-02 05:35:00|204.9|202.3|205.09|202.49|205.97|203.37|204.61|202.01|0
1646199600000|2022-03-02 05:40:00|204.89|202.29|206.55|203.95|207.33|204.73|204.21|201.61|0
1646199900000|2022-03-02 05:45:00|206.75|204.15|206.05|203.45|206.75|204.15|204.88|202.28|0
1646200200000|2022-03-02 05:50:00|206.25|203.65|204.78|202.18|206.54|203.94|204.29|201.69|0
1646200500000|2022-03-02 05:55:00|204.87|202.27|208|205.4|208|205.4|204.58|201.98|0
1646200800000|2022-03-02 06:00:00|207.9|205.3|210.35|207.75|210.35|207.75|206.53|203.93|0
1646201100000|2022-03-02 06:05:00|210.26|207.66|209.16|206.56|210.26|207.66|207.89|205.29|0
1646201400000|2022-03-02 06:10:00|209.36|206.76|208.96|206.36|210.05|207.45|207.19|204.59|0
1646201700000|2022-03-02 06:15:00|209.35|206.75|207.58|204.98|209.55|206.95|206.31|203.71|0
1646202000000|2022-03-02 06:20:00|207.77|205.17|212.5|209.9|212.5|209.9|207.29|204.69|0
1646202300000|2022-03-02 06:25:00|212.31|209.71|212.4|209.8|213|210.4|211.31|208.71|0
1646202600000|2022-03-02 06:30:00|212.6|210|211.01|208.41|212.6|210|210.91|208.31|0
1646202900000|2022-03-02 06:35:00|210.81|208.21|211.79|209.19|212.68|210.08|210.41|207.81|0
1646203200000|2022-03-02 06:40:00|211.6|209|212.87|210.27|214.37|211.77|211.1|208.5|0
1646203500000|2022-03-02 06:45:00|212.68|210.08|215.46|212.86|216.06|213.46|212.68|210.08|0
1646203800000|2022-03-02 06:50:00|215.36|212.76|218.31|215.71|219.21|216.61|214.56|211.96|0
1646204100000|2022-03-02 06:55:00|218.11|215.51|219.61|217.01|222.33|219.73|218.11|215.51|0
1646204400000|2022-03-02 07:00:00|219.5|216.9|229.13|226.53|229.64|227.04|217.9|215.3|0
1646204700000|2022-03-02 07:05:00|229.23|226.63|233.6|231|234.63|232.03|228.08|225.48|0
1646205000000|2022-03-02 07:10:00|233.19|230.59|237.62|235.02|237.62|235.02|230.11|227.51|0
1646205300000|2022-03-02 07:15:00|237.83|235.23|242.02|239.42|242.64|240.04|235.36|232.76|0
1646205600000|2022-03-02 07:20:00|241.4|238.8|241.09|238.49|243.26|240.66|238.73|236.13|0
1646205900000|2022-03-02 07:25:00|241.19|238.59|236.58|233.98|241.51|238.91|235.65|233.05|0
1646206200000|2022-03-02 07:30:00|236.78|234.18|230.07|227.47|236.78|234.18|229.67|227.07|0
1646206500000|2022-03-02 07:35:00|229.97|227.37|231.28|228.68|233.1|230.5|229.86|227.26|0
1646206800000|2022-03-02 07:40:00|231.38|228.78|230.86|228.26|233.1|230.5|230.86|228.26|0
1646207100000|2022-03-02 07:45:00|230.06|227.46|230.66|228.06|235.13|232.53|229.35|226.75|0
1646207400000|2022-03-02 07:50:00|231.46|228.86|233.69|231.09|237.27|234.67|229.64|227.04|0
1646207700000|2022-03-02 07:55:00|233.49|230.89|230.64|228.04|234.91|232.31|229.94|227.34|0
1646208000000|2022-03-02 08:00:00|230.24|227.64|228.42|225.82|230.24|227.64|223.61|221.01|0
1646208300000|2022-03-02 08:05:00|229.12|226.52|234.94|232.86|236.88|234.8|227.75|225.67|0
1646208600000|2022-03-02 08:10:00|235.35|233.27|227.94|225.86|235.35|233.27|225.73|223.65|0
1646208900000|2022-03-02 08:15:00|227.64|225.56|218.16|216.08|228.14|226.06|218.16|216.08|0
1646209200000|2022-03-02 08:20:00|218.55|216.47|211.42|209.34|219.94|217.86|210.83|208.75|0
1646209500000|2022-03-02 08:25:00|211.12|209.04|214.47|212.39|214.57|212.49|210.92|208.84|0
1646209800000|2022-03-02 08:30:00|215.46|213.38|213.47|211.39|215.85|213.77|211.9|209.82|0
1646210100000|2022-03-02 08:35:00|214.06|211.98|215.84|213.76|218.43|216.35|212|209.92|0
1646210400000|2022-03-02 08:40:00|215.64|213.56|221.62|219.54|222.63|220.55|213.46|211.38|0
1646210700000|2022-03-02 08:45:00|221.73|219.65|221.82|219.74|224.84|222.76|219.42|217.34|0
1646211000000|2022-03-02 08:50:00|222.02|219.94|226.45|224.37|227.67|225.59|219.21|217.13|0
1646211300000|2022-03-02 08:55:00|226.65|224.57|226.65|224.57|228.48|226.4|224.02|221.94|0
1646211600000|2022-03-02 09:00:00|226.44|224.36|229.59|227.51|231.72|229.64|225.74|223.66|0
1646211900000|2022-03-02 09:05:00|230.1|228.02|222.16|220.08|230.1|228.02|221.86|219.78|0
1646212200000|2022-03-02 09:10:00|222.06|219.98|218.98|216.9|222.16|220.08|216.61|214.53|0
1646212500000|2022-03-02 09:15:00|218.08|216|218.47|216.39|219.07|216.99|216.11|214.03|0
1646212800000|2022-03-02 09:20:00|218.67|216.59|223.28|221.2|223.78|221.7|217.49|215.41|0
1646213100000|2022-03-02 09:25:00|223.38|221.3|220.87|218.79|224.88|222.8|220.87|218.79|0
1646213400000|2022-03-02 09:30:00|220.27|218.19|207.36|205.28|222.87|220.79|199.1|197.02|0
1646213700000|2022-03-02 09:35:00|208.34|206.26|207.64|205.56|211.46|209.38|205.52|203.44|0
1646214000000|2022-03-02 09:40:00|207.16|205.08|204.14|202.06|207.74|205.66|203.55|201.47|0
1646214300000|2022-03-02 09:45:00|204.62|202.54|195.97|193.89|206.25|204.17|194.84|192.76|0
1646214600000|2022-03-02 09:50:00|196.35|194.27|197.58|195.5|199.59|197.51|193.14|191.06|0
1646214900000|2022-03-02 09:55:00|198.16|196.08|196.54|194.46|198.82|196.74|195.13|193.05|0
1646215200000|2022-03-02 10:00:00|196.93|194.85|199.42|197.34|199.42|197.34|196.06|193.98|0
1646215500000|2022-03-02 10:05:00|199.61|197.53|197.3|195.22|200.28|198.2|197.3|195.22|0
1646215800000|2022-03-02 10:10:00|197.2|195.12|196.33|194.25|199.21|197.13|195.85|193.77|0
1646216100000|2022-03-02 10:15:00|196.42|194.34|192.8|190.72|196.61|194.53|189.97|187.89|0
1646216400000|2022-03-02 10:20:00|192.99|190.91|193.46|191.38|194.41|192.33|192.04|189.96|0
1646216700000|2022-03-02 10:25:00|193.74|191.66|195.35|193.27|196.12|194.04|192.22|190.14|0
1646217000000|2022-03-02 10:30:00|195.26|193.18|197.64|195.56|198.89|196.81|195.16|193.08|0
1646217300000|2022-03-02 10:35:00|197.74|195.66|197.06|194.98|199.46|197.38|196.01|193.93|0
1646217600000|2022-03-02 10:40:00|197.15|195.07|197.72|195.64|199.55|197.47|194.48|192.4|0
1646217900000|2022-03-02 10:45:00|198.2|196.12|200.99|198.91|201.18|199.1|196.86|194.78|0
1646218200000|2022-03-02 10:50:00|201.09|199.01|202.83|200.75|204.39|202.31|200.7|198.62|0
1646218500000|2022-03-02 10:55:00|202.92|200.84|200.59|198.51|202.92|200.84|200.11|198.03|0
1646218800000|2022-03-02 11:00:00|200.69|198.61|202.23|200.15|202.23|200.15|199.14|197.06|0
1646219100000|2022-03-02 11:05:00|202.32|200.24|200.38|198.3|204.37|202.29|199.13|197.05|0
1646219400000|2022-03-02 11:10:00|199.9|197.82|198.74|196.66|200.96|198.88|196.91|194.83|0
1646219700000|2022-03-02 11:15:00|198.45|196.37|201.43|199.35|202.6|200.52|198.45|196.37|0
1646220000000|2022-03-02 11:20:00|201.33|199.25|200.65|198.57|202.69|200.61|200.46|198.38|0
1646220300000|2022-03-02 11:25:00|200.46|198.38|195.55|193.47|201.33|199.25|194.79|192.71|0
1646220600000|2022-03-02 11:30:00|195.74|193.66|194.31|192.23|197.27|195.19|192.12|190.04|0
1646220900000|2022-03-02 11:35:00|193.93|191.85|196.11|194.03|196.3|194.22|192.68|190.6|0
1646221200000|2022-03-02 11:40:00|195.83|193.75|197.44|195.36|199.66|197.58|195.53|193.45|0
1646221500000|2022-03-02 11:45:00|196.87|194.79|198.4|196.32|198.4|196.32|195.72|193.64|0
1646221800000|2022-03-02 11:50:00|198.2|196.12|197.34|195.26|199.74|197.66|196.47|194.39|0
1646222100000|2022-03-02 11:55:00|197.24|195.16|197.33|195.25|197.72|195.64|196.19|194.11|0
1646222400000|2022-03-02 12:00:00|197.04|194.96|196.26|194.18|199.54|197.46|195.69|193.61|0
1646222700000|2022-03-02 12:05:00|196.07|193.99|197.51|195.43|198.37|196.29|195.5|193.42|0
1646223000000|2022-03-02 12:10:00|197.22|195.14|193.3|191.22|197.22|195.14|193.11|191.03|0
1646223300000|2022-03-02 12:15:00|193.2|191.12|195.67|193.59|196.24|194.16|191.68|189.6|0
1646223600000|2022-03-02 12:20:00|195.96|193.88|198.54|196.46|201.05|198.97|195.96|193.88|0
1646223900000|2022-03-02 12:25:00|198.73|196.65|200.27|198.19|201.24|199.16|198.06|195.98|0
1646224200000|2022-03-02 12:30:00|199.88|197.8|205.61|203.53|206.79|204.71|199.11|197.03|0
1646224500000|2022-03-02 12:35:00|205.22|203.14|204.14|202.06|205.42|203.34|203.55|201.47|0
1646224800000|2022-03-02 12:40:00|203.94|201.86|205.69|203.61|205.79|203.71|202.19|200.11|0
1646225100000|2022-03-02 12:45:00|205.79|203.71|204.81|202.73|205.99|203.91|204.03|201.95|0
1646225400000|2022-03-02 12:50:00|204.32|202.24|201.69|199.61|204.51|202.43|201.39|199.31|0
1646225700000|2022-03-02 12:55:00|201.88|199.8|200.03|197.95|201.98|199.9|200.03|197.95|0
1646226000000|2022-03-02 13:00:00|199.94|197.86|201.77|199.69|203.13|201.05|199.84|197.76|0
1646226300000|2022-03-02 13:05:00|201.48|199.4|204.09|202.01|205.85|203.77|200.9|198.82|0
1646226600000|2022-03-02 13:10:00|204.2|202.12|208.3|206.22|209.19|207.11|203.51|201.43|0
1646226900000|2022-03-02 13:15:00|208.5|206.42|210.07|207.99|210.57|208.49|207.52|205.44|0
1646227200000|2022-03-02 13:20:00|209.68|207.6|207.6|205.52|209.68|207.6|206.92|204.84|0
1646227500000|2022-03-02 13:25:00|207.11|205.03|205.83|203.75|207.79|205.71|205.24|203.16|0
1646227800000|2022-03-02 13:30:00|205.43|203.35|212.53|210.45|212.53|210.45|202.12|200.04|0
1646228100000|2022-03-02 13:35:00|212.23|210.15|213.12|211.04|214.31|212.23|211.14|209.06|0
1646228400000|2022-03-02 13:40:00|212.92|210.84|213.51|211.43|215.01|212.93|212.62|210.54|0
1646228700000|2022-03-02 13:45:00|213.81|211.73|214.3|212.22|217.3|215.22|211.92|209.84|0
1646229000000|2022-03-02 13:50:00|213.7|211.62|210.49|208.41|213.7|211.62|210.03|207.95|0
1646229300000|2022-03-02 13:55:00|210.39|208.31|208.8|206.72|213.56|211.48|208.6|206.52|0
1646229600000|2022-03-02 14:00:00|208.6|206.52|207.84|205.76|209.19|207.11|206.43|204.35|0
1646229900000|2022-03-02 14:05:00|207.54|205.46|205.96|203.88|207.74|205.66|205.57|203.49|0
1646230200000|2022-03-02 14:10:00|205.37|203.29|206.15|204.07|207.14|205.06|204.39|202.31|0
1646230500000|2022-03-02 14:15:00|206.35|204.27|203.2|201.12|208.03|205.95|202.02|199.94|0
1646230800000|2022-03-02 14:20:00|203.39|201.31|202.8|200.72|204.18|202.1|202.41|200.33|0
1646231100000|2022-03-02 14:25:00|203.39|201.31|200.25|198.17|204.17|202.09|199.39|197.31|0
1646231400000|2022-03-02 14:30:00|200.64|198.56|202.98|200.9|203.97|201.89|197.15|195.07|0
1646231700000|2022-03-02 14:35:00|202.79|200.71|202.74|200.66|204.69|202.61|200.42|198.34|0
1646232000000|2022-03-02 14:40:00|202.55|200.47|188.39|186.31|202.93|200.85|187.63|185.55|0
1646232300000|2022-03-02 14:45:00|188.77|186.69|185.47|183.39|190.29|188.21|182.08|180|0
1646232600000|2022-03-02 14:50:00|185.28|183.2|186.98|184.9|187.93|185.85|183.58|181.5|0
1646232900000|2022-03-02 14:55:00|186.03|183.95|188.68|186.6|194.55|192.47|183.77|181.69|0
1646233200000|2022-03-02 15:00:00|189.06|186.98|181.76|179.68|189.45|187.37|181.76|179.68|0
1646233500000|2022-03-02 15:05:00|182.14|180.06|201.65|199.57|203.83|201.75|181.38|179.3|0
1646233800000|2022-03-02 15:10:00|200.86|198.78|203.8|201.72|205.12|203.04|199.79|197.71|0
1646234100000|2022-03-02 15:15:00|204.49|202.41|201.04|198.96|206.07|203.99|200.65|198.57|0
1646234400000|2022-03-02 15:20:00|201.24|199.16|200.75|198.67|202.02|199.94|195.89|193.81|0
1646234700000|2022-03-02 15:25:00|199.86|197.78|182.86|180.78|205.56|203.48|179.89|177.81|0
1646235000000|2022-03-02 15:30:00|184.37|182.29|186.83|184.75|191.62|189.54|179.4|177.32|0
1646235300000|2022-03-02 15:35:00|187.4|185.32|178.92|176.84|188.73|186.65|175.03|172.95|0
1646235600000|2022-03-02 15:40:00|177.8|175.72|181.71|179.63|183.7|181.62|176.5|174.42|0
1646235900000|2022-03-02 15:45:00|181.81|179.73|180.3|178.22|187.19|185.11|179.09|177.01|0
1646236200000|2022-03-02 15:50:00|179.83|177.75|190.46|188.38|191.04|188.96|178.34|176.26|0
1646236500000|2022-03-02 15:55:00|190.27|188.19|183.4|181.32|190.65|188.57|181.33|179.25|0
1646236800000|2022-03-02 16:00:00|183.21|181.13|170.57|168.49|189.11|187.03|168.94|166.86|0
1646237100000|2022-03-02 16:05:00|169.48|167.4|165.83|163.75|174.98|172.9|162.81|160.73|0
1646237400000|2022-03-02 16:10:00|164.93|162.85|162.48|160.4|167.56|165.48|162.48|160.4|0
1646237700000|2022-03-02 16:15:00|162.84|160.76|165.61|163.53|166.69|164.61|161.04|158.96|0
1646238000000|2022-03-02 16:20:00|165.07|162.99|167.59|165.51|170.7|168.62|164.34|162.26|0
1646238300000|2022-03-02 16:25:00|167.41|165.33|164.3|162.22|167.41|165.33|159.46|157.38|0
1646238600000|2022-03-02 16:30:00|165.02|162.94|157.38|155.3|165.02|162.94|154.23|152.15|0
1646238900000|2022-03-02 16:35:00|157.73|155.65|161.27|159.19|163.96|161.88|157.2|155.12|0
1646239200000|2022-03-02 16:40:00|161.54|159.46|168.11|166.03|168.29|166.21|158.78|156.7|0
1646239500000|2022-03-02 16:45:00|168.39|166.31|166.83|164.75|168.39|166.31|162.69|160.61|0
1646239800000|2022-03-02 16:50:00|167.11|165.03|166.1|164.02|167.83|165.75|163.22|161.14|0
1646240100000|2022-03-02 16:55:00|166.28|164.2|162.31|160.23|166.46|164.38|161.6|159.52|0
1646240400000|2022-03-02 17:00:00|162.58|160.5|162.12|160.04|164.28|162.2|159.98|157.9|0
1646240700000|2022-03-02 17:05:00|163.38|161.3|161.04|158.96|166.54|164.46|160.15|158.07|0
1646241000000|2022-03-02 17:10:00|160.86|158.78|157.57|155.49|160.86|158.78|155|152.92|0
1646241300000|2022-03-02 17:15:00|157.47|155.39|157.38|155.3|159.08|157|155.52|153.44|0
1646241600000|2022-03-02 17:20:00|157.64|155.56|161.16|159.08|161.34|159.26|156.39|154.31|0
1646241900000|2022-03-02 17:25:00|160.98|158.9|158.82|156.74|164.69|162.61|158.11|156.03|0
1646242200000|2022-03-02 17:30:00|158.64|156.56|156.33|154.25|159.54|157.46|155.8|153.72|0
1646242500000|2022-03-02 17:35:00|156.5|154.42|155.7|153.62|158.64|156.56|154.38|152.3|0
1646242800000|2022-03-02 17:40:00|155.61|153.53|155.78|153.7|158.18|156.1|154.65|152.57|0
1646243100000|2022-03-02 17:45:00|155.6|153.52|156.22|154.14|157.91|155.83|154.54|152.46|0
1646243400000|2022-03-02 17:50:00|156.13|154.05|156.47|154.39|160.94|158.86|155.68|153.6|0
1646243700000|2022-03-02 17:55:00|156.83|154.75|156.56|154.48|159.32|157.24|156.2|154.12|0
1646244000000|2022-03-02 18:00:00|156.38|154.3|150.32|148.24|156.38|154.3|150.32|148.24|0
1646244300000|2022-03-02 18:05:00|150.84|148.76|149.62|147.54|150.84|148.76|148.59|146.51|0
1646244600000|2022-03-02 18:10:00|149.45|147.37|148.55|146.47|150.11|148.03|147.01|144.93|0
1646244900000|2022-03-02 18:15:00|148.9|146.82|150.28|148.2|151.15|149.07|147.86|145.78|0
1646245200000|2022-03-02 18:20:00|150.45|148.37|151.84|149.76|151.84|149.76|148.72|146.64|0
1646245500000|2022-03-02 18:25:00|152.19|150.11|151.05|148.97|152.45|150.37|149.4|147.32|0
1646245800000|2022-03-02 18:30:00|150.44|148.36|146.8|144.72|150.44|148.36|145.43|143.35|0
1646246100000|2022-03-02 18:35:00|146.97|144.89|145.77|143.69|148.44|146.36|145.77|143.69|0
1646246400000|2022-03-02 18:40:00|146.45|144.37|147.82|145.74|150.42|148.34|146.2|144.12|0
1646246700000|2022-03-02 18:45:00|147.91|145.83|152.15|150.07|153.03|150.95|147.39|145.31|0
1646247000000|2022-03-02 18:50:00|151.63|149.55|148.49|146.41|151.97|149.89|148.49|146.41|0
1646247300000|2022-03-02 18:55:00|148.66|146.58|149.18|147.1|150.91|148.83|147.28|145.2|0
1646247600000|2022-03-02 19:00:00|148.83|146.75|146.5|144.42|151.26|149.18|146.41|144.33|0
1646247900000|2022-03-02 19:05:00|146.58|144.5|146.75|144.67|147.61|145.53|145.04|142.96|0
1646248200000|2022-03-02 19:10:00|146.57|144.49|147.43|145.35|147.43|145.35|144.86|142.78|0
1646248500000|2022-03-02 19:15:00|147.17|145.09|147.14|145.06|148.28|146.2|146.22|144.14|0
1646248800000|2022-03-02 19:20:00|147.05|144.97|151.19|149.11|151.72|149.64|145.17|143.09|0
1646249100000|2022-03-02 19:25:00|151.28|149.2|151.88|149.8|155.49|153.41|150.67|148.59|0
1646249400000|2022-03-02 19:30:00|152.06|149.98|152.22|150.14|154.86|152.78|151.7|149.62|0
1646249700000|2022-03-02 19:35:00|152.05|149.97|150.47|148.39|152.05|149.97|149.61|147.53|0
1646250000000|2022-03-02 19:40:00|150.3|148.22|147.19|145.11|150.3|148.22|147.01|144.93|0
1646250300000|2022-03-02 19:45:00|147.01|144.93|149.59|147.51|151.5|149.42|147.01|144.93|0
1646250600000|2022-03-02 19:50:00|148.9|146.82|154.65|152.57|155|152.92|146.66|144.58|0
1646250900000|2022-03-02 19:55:00|154.12|152.04|155.08|153|157.29|155.21|152.02|149.94|0
1646251200000|2022-03-02 20:00:00|154.99|152.91|149.57|147.49|155.52|153.44|148.19|146.11|0
1646251500000|2022-03-02 20:05:00|149.39|147.31|151.64|149.56|152.52|150.44|148.35|146.27|0
1646251800000|2022-03-02 20:10:00|152.17|150.09|154.44|152.36|155.85|153.77|150.08|148|0
1646252100000|2022-03-02 20:15:00|154.62|152.54|152.33|150.25|156.91|154.83|151.8|149.72|0
1646252400000|2022-03-02 20:20:00|153.38|151.3|152.67|150.59|156.2|154.12|150.93|148.85|0
1646252700000|2022-03-02 20:25:00|152.84|150.76|149.68|147.6|154.12|152.04|149.33|147.25|0
1646253000000|2022-03-02 20:30:00|150.37|148.29|147.94|145.86|151.06|148.98|146.58|144.5|0
1646253300000|2022-03-02 20:35:00|147.77|145.69|150|147.92|150|147.92|146.74|144.66|0
1646253600000|2022-03-02 20:40:00|150.18|148.1|150.34|148.26|151.91|149.83|148.11|146.03|0
1646253900000|2022-03-02 20:45:00|149.82|147.74|147.41|145.33|150.51|148.43|146.21|144.13|0
1646254200000|2022-03-02 20:50:00|144.85|142.77|148.6|146.52|150.33|148.25|144.85|142.77|0
1646254500000|2022-03-02 20:55:00|148.94|146.86|156.8|154.72|157.51|155.43|148.94|146.86|0
1646254800000|2022-03-02 21:00:00|156.98|154.9|156.62|154.54|158.58|156.5|155.39|153.31|0
1646255100000|2022-03-02 21:05:00|156.97|154.89|158.03|155.95|158.57|156.49|156.79|154.71|0
1646255400000|2022-03-02 21:10:00|157.94|155.86|158.73|156.65|159.27|157.19|157.14|155.06|0
1646255700000|2022-03-02 21:15:00|159.26|156.66|158.1|155.5|159.26|156.66|157.74|155.14|0
1646256000000|2022-03-02 21:20:00|158.19|155.59|159.87|157.27|160.59|157.99|157.65|155.05|0
1646256300000|2022-03-02 21:25:00|159.96|157.36|160.58|157.98|160.76|158.16|159.33|156.73|0
1646256600000|2022-03-02 21:30:00|160.49|157.89|161.29|158.69|162.19|159.59|160.4|157.8|0
1646256900000|2022-03-02 21:35:00|161.38|158.78|162.18|159.58|162.91|160.31|160.93|158.33|0
1646257200000|2022-03-02 21:40:00|162|159.4|162.81|160.21|162.9|160.3|161.82|159.22|0
1646257500000|2022-03-02 21:45:00|162.9|160.3|164.7|162.1|164.7|162.1|162.72|160.12|0
1646257800000|2022-03-02 21:50:00|164.52|161.92|162.16|159.56|164.52|161.92|161.8|159.2|0
1646258100000|2022-03-02 21:55:00|162.34|159.74|162.25|159.65|162.52|159.92|161.62|159.02|0
1646258400000|2022-03-02 22:00:00|162.15|159.55|162.56|159.96|162.67|160.07|162.14|159.54|0
1646258700000|2022-03-02 22:05:00|162.64|160.04|162.79|160.19|162.79|160.19|162.64|160.04|0
1646259000000|2022-03-02 22:10:00|162.58|159.98|162.68|160.08|162.91|160.31|162.57|159.97|0
1646259300000|2022-03-02 22:15:00|162.65|160.05|162.38|159.78|162.68|160.08|162.3|159.7|0
1646259600000|2022-03-02 22:20:00|162.43|159.83|162.29|159.69|162.43|159.83|162.29|159.69|0
1646259900000|2022-03-02 22:25:00|162.21|159.61|162.05|159.45|162.37|159.77|161.92|159.32|0
1646260200000|2022-03-02 22:30:00|162.21|159.61|161.57|158.97|162.31|159.71|161.57|158.97|0
1646260500000|2022-03-02 22:35:00|161.44|158.84|161.43|158.83|161.7|159.1|161.3|158.7|0
1646260800000|2022-03-02 22:40:00|161.41|158.81|162.24|159.64|162.24|159.64|161.41|158.81|0
1646261100000|2022-03-02 22:45:00|162.23|159.63|163.3|160.7|164.66|162.06|162.23|159.63|0
1646261400000|2022-03-02 22:50:00|163.41|160.81|163.43|160.83|163.59|160.99|163.09|160.49|0
1646261700000|2022-03-02 22:55:00|163.46|160.86|162.71|160.11|163.46|160.86|162.63|160.03|0
1646262000000|2022-03-02 23:00:00|163.13|160.53|161.97|159.37|164.14|161.54|160.35|157.75|0
1646262300000|2022-03-02 23:05:00|162.05|159.45|160.79|158.19|162.05|159.45|160.07|157.47|0
1646262600000|2022-03-02 23:10:00|160.97|158.37|160.6|158|161.95|159.35|160.25|157.65|0
1646262900000|2022-03-02 23:15:00|160.42|157.82|160.68|158.08|161.13|158.53|160.23|157.63|0
1646263200000|2022-03-02 23:20:00|160.86|158.26|161.3|158.7|162.03|159.43|160.4|157.8|0
1646263500000|2022-03-02 23:25:00|161.48|158.88|161.75|159.15|162.29|159.69|161.22|158.62|0
1646263800000|2022-03-02 23:30:00|161.65|159.05|160.75|158.15|162.29|159.69|160.03|157.43|0
1646264100000|2022-03-02 23:35:00|160.66|158.06|162.45|159.85|162.46|159.86|160.66|158.06|0
1646264400000|2022-03-02 23:40:00|162.54|159.94|163.62|161.02|163.62|161.02|162.36|159.76|0
1646264700000|2022-03-02 23:45:00|163.44|160.84|161.72|159.12|163.44|160.84|161.45|158.85|0
1646265000000|2022-03-02 23:50:00|161.62|159.02|160.72|158.12|161.72|159.12|160.54|157.94|0
1646265300000|2022-03-02 23:55:00|160.54|157.94|160.98|158.38|161.17|158.57|160.36|157.76|0
1646265600000|2022-03-03 00:00:00|160.44|157.84|160.8|158.2|161.06|158.46|159.27|156.67|0
1646265900000|2022-03-03 00:05:00|160.62|158.02|160.87|158.27|161.96|159.36|159.98|157.38|0
1646266200000|2022-03-03 00:10:00|161.05|158.45|160.15|157.55|161.05|158.45|159.44|156.84|0
1646266500000|2022-03-03 00:15:00|160.42|157.82|161.49|158.89|162.12|159.52|159.97|157.37|0
1646266800000|2022-03-03 00:20:00|161.22|158.62|160.67|158.07|161.22|158.62|159.95|157.35|0
1646267100000|2022-03-03 00:25:00|160.85|158.25|161.02|158.42|161.75|159.15|160.58|157.98|0
1646267400000|2022-03-03 00:30:00|160.84|158.24|161.02|158.42|161.56|158.96|160.48|157.88|0
1646267700000|2022-03-03 00:35:00|160.84|158.24|160.83|158.23|161.11|158.51|160.11|157.51|0
1646268000000|2022-03-03 00:40:00|160.92|158.32|162.44|159.84|162.44|159.84|160.83|158.23|0
1646268300000|2022-03-03 00:45:00|162.62|160.02|161.17|158.57|162.62|160.02|161.17|158.57|0
1646268600000|2022-03-03 00:50:00|161.27|158.67|160.63|158.03|161.35|158.75|160.27|157.67|0
1646268900000|2022-03-03 00:55:00|160.62|158.02|160.53|157.93|160.8|158.2|160.26|157.66|0
1646269200000|2022-03-03 01:00:00|160.8|158.2|158.28|155.68|161.16|158.56|158.28|155.68|0
1646269500000|2022-03-03 01:05:00|158.1|155.5|160.6|158|160.6|158|157.74|155.14|0
1646269800000|2022-03-03 01:10:00|160.34|157.74|160.77|158.17|161.68|159.08|160.34|157.74|0
1646270100000|2022-03-03 01:15:00|160.59|157.99|159.51|156.91|160.77|158.17|158.8|156.2|0
1646270400000|2022-03-03 01:20:00|159.69|157.09|160.13|157.53|160.5|157.9|159.33|156.73|0
1646270700000|2022-03-03 01:25:00|160.22|157.62|160.75|158.15|160.93|158.33|159.05|156.45|0
1646271000000|2022-03-03 01:30:00|160.66|158.06|161.38|158.78|162.01|159.41|159.95|157.35|0
1646271300000|2022-03-03 01:35:00|161.46|158.86|163.45|160.85|163.45|160.85|159.66|157.06|0
1646271600000|2022-03-03 01:40:00|163.26|160.66|161.81|159.21|163.54|160.94|161.63|159.03|0
1646271900000|2022-03-03 01:45:00|161.9|159.3|161.8|159.2|162.17|159.57|160.54|157.94|0
1646272200000|2022-03-03 01:50:00|161.62|159.02|163.97|161.37|164.15|161.55|161.44|158.84|0
1646272500000|2022-03-03 01:55:00|163.88|161.28|164.14|161.54|164.15|161.55|163.42|160.82|0
1646272800000|2022-03-03 02:00:00|163.96|161.36|163.95|161.35|164.32|161.72|162.6|160|0
1646273100000|2022-03-03 02:05:00|164.13|161.53|163.31|160.71|164.13|161.53|163.04|160.44|0
1646273400000|2022-03-03 02:10:00|163.4|160.8|162.31|159.71|163.76|161.16|161.95|159.35|0
1646273700000|2022-03-03 02:15:00|162.22|159.62|161.58|158.98|162.67|160.07|161.13|158.53|0
1646274000000|2022-03-03 02:20:00|161.49|158.89|160.31|157.71|161.58|158.98|159.51|156.91|0
1646274300000|2022-03-03 02:25:00|160.4|157.8|159.04|156.44|160.49|157.89|158.96|156.36|0
1646274600000|2022-03-03 02:30:00|158.96|156.36|158.41|155.81|159.94|157.34|158.41|155.81|0
1646274900000|2022-03-03 02:35:00|158.32|155.72|158.41|155.81|158.68|156.08|157.61|155.01|0
1646275200000|2022-03-03 02:40:00|158.31|155.71|156.17|153.57|158.67|156.07|155.99|153.39|0
1646275500000|2022-03-03 02:45:00|155.99|153.39|156.16|153.56|156.17|153.57|155.28|152.68|0
1646275800000|2022-03-03 02:50:00|155.98|153.38|156.96|154.36|157.04|154.44|155.81|153.21|0
1646276100000|2022-03-03 02:55:00|156.86|154.26|155.61|153.01|156.86|154.26|154.38|151.78|0
1646276400000|2022-03-03 03:00:00|155.35|152.75|154.72|152.12|155.97|153.37|152.96|150.36|0
1646276700000|2022-03-03 03:05:00|154.99|152.39|155.42|152.82|155.52|152.92|154.72|152.12|0
1646277000000|2022-03-03 03:10:00|155.51|152.91|155.68|153.08|156.4|153.8|155.16|152.56|0
1646277300000|2022-03-03 03:15:00|155.77|153.17|156.12|153.52|156.12|153.52|155.59|152.99|0
1646277600000|2022-03-03 03:20:00|156.29|153.69|155.58|152.98|156.29|153.69|155.58|152.98|0
1646277900000|2022-03-03 03:25:00|155.49|152.89|156.28|153.68|156.28|153.68|155.22|152.62|0
1646278200000|2022-03-03 03:30:00|156.1|153.5|156.09|153.49|156.98|154.38|155.66|153.06|0
1646278500000|2022-03-03 03:35:00|156.27|153.67|156.08|153.48|156.45|153.85|155.73|153.13|0
1646278800000|2022-03-03 03:40:00|156.18|153.58|155.28|152.68|156.18|153.58|155.19|152.59|0
1646279100000|2022-03-03 03:45:00|155.54|152.94|154.39|151.79|155.54|152.94|153.95|151.35|0
1646279400000|2022-03-03 03:50:00|154.3|151.7|154.56|151.96|155.36|152.76|153.77|151.17|0
1646279700000|2022-03-03 03:55:00|154.47|151.87|154.46|151.86|154.64|152.04|153.94|151.34|0
1646280000000|2022-03-03 04:00:00|154.64|152.04|154.45|151.85|154.99|152.39|154.11|151.51|0
1646280300000|2022-03-03 04:05:00|154.54|151.94|154.89|152.29|155.86|153.26|154.27|151.67|0
1646280600000|2022-03-03 04:10:00|154.97|152.37|154.79|152.19|155.24|152.64|154.44|151.84|0
1646280900000|2022-03-03 04:15:00|154.88|152.28|155.14|152.54|155.32|152.72|154.61|152.01|0
1646281200000|2022-03-03 04:20:00|155.23|152.63|154.77|152.17|155.23|152.63|154.42|151.82|0
1646281500000|2022-03-03 04:25:00|154.69|152.09|153.53|150.93|154.77|152.17|153.53|150.93|0
1646281800000|2022-03-03 04:30:00|153.71|151.11|155.11|152.51|155.11|152.51|153.62|151.02|0
1646282100000|2022-03-03 04:35:00|155.38|152.78|154.4|151.8|155.47|152.87|154.14|151.54|0
1646282400000|2022-03-03 04:40:00|154.31|151.71|154.04|151.44|154.49|151.89|153.68|151.08|0
1646282700000|2022-03-03 04:45:00|153.86|151.26|154.73|152.13|155.09|152.49|153.86|151.26|0
1646283000000|2022-03-03 04:50:00|154.65|152.05|154.55|151.95|154.82|152.22|154.37|151.77|0
1646283300000|2022-03-03 04:55:00|154.73|152.13|155.25|152.65|155.43|152.83|154.29|151.69|0
1646283600000|2022-03-03 05:00:00|155.07|152.47|154.8|152.2|156.84|154.24|154.8|152.2|0
1646283900000|2022-03-03 05:05:00|154.63|152.03|152.24|149.64|154.89|152.29|152.24|149.64|0
1646284200000|2022-03-03 05:10:00|152.59|149.99|151.71|149.11|152.59|149.99|150.76|148.16|0
1646284500000|2022-03-03 05:15:00|151.88|149.28|152.75|150.15|153.1|150.5|151.53|148.93|0
1646284800000|2022-03-03 05:20:00|152.92|150.32|153.8|151.2|154.6|152|152.75|150.15|0
1646285100000|2022-03-03 05:25:00|153.97|151.37|154.32|151.72|154.67|152.07|153.8|151.2|0
1646285400000|2022-03-03 05:30:00|154.14|151.54|153.17|150.57|154.14|151.54|152.73|150.13|0
1646285700000|2022-03-03 05:35:00|153.08|150.48|150.97|148.37|153.43|150.83|150.88|148.28|0
1646286000000|2022-03-03 05:40:00|151.14|148.54|150.96|148.36|151.49|148.89|150.61|148.01|0
1646286300000|2022-03-03 05:45:00|151.13|148.53|151.65|149.05|151.65|149.05|150.26|147.66|0
1646286600000|2022-03-03 05:50:00|151.82|149.22|151.12|148.52|152.26|149.66|151.12|148.52|0
1646286900000|2022-03-03 05:55:00|151.21|148.61|151.72|149.12|152.16|149.56|150.59|147.99|0
1646287200000|2022-03-03 06:00:00|151.81|149.21|148.32|145.72|152.51|149.91|148.15|145.55|0
1646287500000|2022-03-03 06:05:00|148.15|145.55|150.57|147.97|150.92|148.32|148.15|145.55|0
1646287800000|2022-03-03 06:10:00|150.66|148.06|148.82|146.22|150.66|148.06|148.82|146.22|0
1646288100000|2022-03-03 06:15:00|148.91|146.31|149.25|146.65|150.03|147.43|148.22|145.62|0
1646288400000|2022-03-03 06:20:00|149.16|146.56|149.85|147.25|150.55|147.95|148.99|146.39|0
1646288700000|2022-03-03 06:25:00|149.67|147.07|152.11|149.51|152.11|149.51|149.5|146.9|0
1646289000000|2022-03-03 06:30:00|152.2|149.6|151.4|148.8|153.16|150.56|151.32|148.72|0
1646289300000|2022-03-03 06:35:00|151.58|148.98|151.31|148.71|151.84|149.24|151.05|148.45|0
1646289600000|2022-03-03 06:40:00|151.22|148.62|151.83|149.23|152.44|149.84|151.04|148.44|0
1646289900000|2022-03-03 06:45:00|151.91|149.31|152.08|149.48|152.61|150.01|151.55|148.95|0
1646290200000|2022-03-03 06:50:00|152.17|149.57|150.85|148.25|152.17|149.57|149.89|147.29|0
1646290500000|2022-03-03 06:55:00|150.67|148.07|148.67|146.07|151.29|148.69|148.06|145.46|0
1646290800000|2022-03-03 07:00:00|149.1|146.5|151.35|148.75|151.62|149.02|147.97|145.37|0
1646291100000|2022-03-03 07:05:00|151.45|148.85|152.84|150.24|153.55|150.95|151.27|148.67|0
1646291400000|2022-03-03 07:10:00|152.75|150.15|151.96|149.36|152.84|150.24|151.69|149.09|0
1646291700000|2022-03-03 07:15:00|151.86|149.26|151.78|149.18|153.89|151.29|151.43|148.83|0
1646292000000|2022-03-03 07:20:00|151.87|149.27|149.69|147.09|151.87|149.27|149.51|146.91|0
1646292300000|2022-03-03 07:25:00|149.6|147|153.26|150.66|153.26|150.66|149.43|146.83|0
1646292600000|2022-03-03 07:30:00|153.34|150.74|156.33|153.73|156.33|153.73|153.34|150.74|0
1646292900000|2022-03-03 07:35:00|156.51|153.91|157.03|154.43|157.21|154.61|156.15|153.55|0
1646293200000|2022-03-03 07:40:00|156.85|154.25|158.09|155.49|159.89|157.29|156.85|154.25|0
1646293500000|2022-03-03 07:45:00|158.27|155.67|158.08|155.48|159.97|157.37|157.73|155.13|0
1646293800000|2022-03-03 07:50:00|157.9|155.3|157.01|154.41|159.78|157.18|157.01|154.41|0
1646294100000|2022-03-03 07:55:00|157.19|154.59|157|154.4|159.14|156.54|157|154.4|0
1646294400000|2022-03-03 08:00:00|158.78|156.18|155.4|152.8|160.57|157.97|154.61|152.01|0
1646294700000|2022-03-03 08:05:00|154.96|152.88|153.11|151.03|155.4|153.32|151.79|149.71|0
1646295000000|2022-03-03 08:10:00|153.02|150.94|151.43|149.35|154.6|152.52|151.35|149.27|0
1646295300000|2022-03-03 08:15:00|151.61|149.53|150.3|148.22|151.87|149.79|148.91|146.83|0
1646295600000|2022-03-03 08:20:00|150.21|148.13|149.85|147.77|151.95|149.87|149.33|147.25|0
1646295900000|2022-03-03 08:25:00|149.68|147.6|153.07|150.99|153.16|151.08|149.68|147.6|0
1646296200000|2022-03-03 08:30:00|153.51|151.43|156.86|154.78|157.31|155.23|153.25|151.17|0
1646296500000|2022-03-03 08:35:00|156.78|154.7|163.11|161.03|163.92|161.84|156.78|154.7|0
1646296800000|2022-03-03 08:40:00|162.75|160.67|165.17|163.09|165.36|163.28|162.57|160.49|0
1646297100000|2022-03-03 08:45:00|165.09|163.01|164.62|162.54|165.36|163.28|164.08|162|0
1646297400000|2022-03-03 08:50:00|164.44|162.36|161.31|159.23|164.99|162.91|161.31|159.23|0
1646297700000|2022-03-03 08:55:00|161.13|159.05|159.86|157.78|163.38|161.3|159.51|157.43|0
1646298000000|2022-03-03 09:00:00|158.61|156.53|159.23|157.15|160.31|158.23|158.17|156.09|0
1646298300000|2022-03-03 09:05:00|159.32|157.24|162.46|160.38|162.46|160.38|158.25|156.17|0
1646298600000|2022-03-03 09:10:00|162.37|160.29|159.84|157.76|163.73|161.65|158.59|156.51|0
1646298900000|2022-03-03 09:15:00|159.04|156.96|158.76|156.68|161.19|159.11|154.95|152.87|0
1646299200000|2022-03-03 09:20:00|159.03|156.95|161.54|159.46|163.16|161.08|157.78|155.7|0
1646299500000|2022-03-03 09:25:00|161.9|159.82|161.97|159.89|161.97|159.89|158.75|156.67|0
1646299800000|2022-03-03 09:30:00|161.43|159.35|160.53|158.45|162.88|160.8|160.35|158.27|0
1646300100000|2022-03-03 09:35:00|160.71|158.63|160.79|158.71|162.68|160.6|159.99|157.91|0
1646300400000|2022-03-03 09:40:00|160.52|158.44|159.53|157.45|160.7|158.62|158.28|156.2|0
1646300700000|2022-03-03 09:45:00|159.35|157.27|157.56|155.48|159.53|157.45|156.76|154.68|0
1646301000000|2022-03-03 09:50:00|157.74|155.66|159.42|157.34|159.78|157.7|155.86|153.78|0
1646301300000|2022-03-03 09:55:00|159.6|157.52|158.97|156.89|161.03|158.95|156.92|154.84|0
1646301600000|2022-03-03 10:00:00|159.15|157.07|160.39|158.31|160.66|158.58|157.63|155.55|0
1646301900000|2022-03-03 10:05:00|160.48|158.4|161.28|159.2|161.47|159.39|158.15|156.07|0
1646302200000|2022-03-03 10:10:00|161.19|159.11|161.28|159.2|161.73|159.65|160.02|157.94|0
1646302500000|2022-03-03 10:15:00|161.18|159.1|164.07|161.99|164.25|162.17|160.28|158.2|0
1646302800000|2022-03-03 10:20:00|163.89|161.81|164.06|161.98|164.61|162.53|162.43|160.35|0
1646303100000|2022-03-03 10:25:00|164.24|162.16|163.42|161.34|164.42|162.34|162.43|160.35|0
1646303400000|2022-03-03 10:30:00|163.33|161.25|162.51|160.43|164.42|162.34|162.24|160.16|0
1646303700000|2022-03-03 10:35:00|162.6|160.52|162.05|159.97|163.14|161.06|162.05|159.97|0
1646304000000|2022-03-03 10:40:00|161.96|159.88|161.68|159.6|162.59|160.51|160.78|158.7|0
1646304300000|2022-03-03 10:45:00|161.59|159.51|160.05|157.97|162.67|160.59|159.97|157.89|0
1646304600000|2022-03-03 10:50:00|159.96|157.88|161.12|159.04|162.02|159.94|159.51|157.43|0
1646304900000|2022-03-03 10:55:00|160.85|158.77|160.93|158.85|162.47|160.39|160.49|158.41|0
1646305200000|2022-03-03 11:00:00|160.67|158.59|161.65|159.57|163.28|161.2|160.67|158.59|0
1646305500000|2022-03-03 11:05:00|161.47|159.39|161.37|159.29|164|161.92|160.74|158.66|0
1646305800000|2022-03-03 11:10:00|161.64|159.56|159.39|157.31|162.09|160.01|159.11|157.03|0
1646306100000|2022-03-03 11:15:00|159.29|157.21|160.18|158.1|160.54|158.46|157.86|155.78|0
1646306400000|2022-03-03 11:20:00|160.1|158.02|158.38|156.3|160.72|158.64|157.67|155.59|0
1646306700000|2022-03-03 11:25:00|158.2|156.12|157.04|154.96|158.74|156.66|156.77|154.69|0
1646307000000|2022-03-03 11:30:00|156.95|154.87|157.83|155.75|157.83|155.75|155.71|153.63|0
1646307300000|2022-03-03 11:35:00|158.19|156.11|161.23|159.15|161.59|159.51|158.19|156.11|0
1646307600000|2022-03-03 11:40:00|161.05|158.97|161.76|159.68|162.49|160.41|161.04|158.96|0
1646307900000|2022-03-03 11:45:00|161.68|159.6|164.29|162.21|165.94|163.86|161.68|159.6|0
1646308200000|2022-03-03 11:50:00|164.21|162.13|163.01|160.93|165.39|163.31|162.93|160.85|0
1646308500000|2022-03-03 11:55:00|163.11|161.03|163.37|161.29|163.65|161.57|162.47|160.39|0
1646308800000|2022-03-03 12:00:00|163.01|160.93|160.74|158.66|163.37|161.29|160.21|158.13|0
1646309100000|2022-03-03 12:05:00|160.83|158.75|158.85|156.77|161.19|159.11|158.85|156.77|0
1646309400000|2022-03-03 12:10:00|159.21|157.13|158.93|156.85|159.92|157.84|158.49|156.41|0
1646309700000|2022-03-03 12:15:00|158.12|156.04|156.43|154.35|159.31|157.23|156.17|154.09|0
1646310000000|2022-03-03 12:20:00|156.25|154.17|156.34|154.26|157.32|155.24|155.71|153.63|0
1646310300000|2022-03-03 12:25:00|156.42|154.34|155.52|153.44|156.42|154.34|153.67|151.59|0
1646310600000|2022-03-03 12:30:00|155.35|153.27|155.16|153.08|156.77|154.69|154.27|152.19|0
1646310900000|2022-03-03 12:35:00|155.34|153.26|155.51|153.43|155.69|153.61|154.09|152.01|0
1646311200000|2022-03-03 12:40:00|155.69|153.61|155.5|153.42|156.49|154.41|154.79|152.71|0
1646311500000|2022-03-03 12:45:00|156.21|154.13|156.92|154.84|158|155.92|156.03|153.95|0
1646311800000|2022-03-03 12:50:00|157.01|154.93|157.09|155.01|157.63|155.55|155.85|153.77|0
1646312100000|2022-03-03 12:55:00|156.73|154.65|157.44|155.36|158.52|156.44|155.13|153.05|0
1646312400000|2022-03-03 13:00:00|157.08|155|154.93|152.85|157.18|155.1|154.58|152.5|0
1646312700000|2022-03-03 13:05:00|154.85|152.77|150.34|148.26|155.47|153.39|149.99|147.91|0
1646313000000|2022-03-03 13:10:00|150.51|148.43|147.88|145.8|151.04|148.96|147.54|145.46|0
1646313300000|2022-03-03 13:15:00|148.06|145.98|148.74|146.66|149.62|147.54|147.88|145.8|0
1646313600000|2022-03-03 13:20:00|148.83|146.75|146.31|144.23|149.01|146.93|146.13|144.05|0
1646313900000|2022-03-03 13:25:00|146.13|144.05|147.95|145.87|147.95|145.87|144.75|142.67|0
1646314200000|2022-03-03 13:30:00|147.68|145.6|147.16|145.08|148.82|146.74|146.29|144.21|0
1646314500000|2022-03-03 13:35:00|147.5|145.42|146.63|144.55|147.94|145.86|145.51|143.43|0
1646314800000|2022-03-03 13:40:00|146.54|144.46|144.21|142.13|147.67|145.59|143.87|141.79|0
1646315100000|2022-03-03 13:45:00|143.52|141.44|145.06|142.98|145.75|143.67|143.52|141.44|0
1646315400000|2022-03-03 13:50:00|145.75|143.67|144.28|142.2|147.47|145.39|143.34|141.26|0
1646315700000|2022-03-03 13:55:00|144.53|142.45|136.24|134.16|144.53|142.45|136.08|134|0
1646316000000|2022-03-03 14:00:00|136.41|134.33|132.2|130.12|136.91|134.83|129.68|127.6|0
1646316300000|2022-03-03 14:05:00|132.85|130.77|133.68|131.6|135.16|133.08|131.69|129.61|0
1646316600000|2022-03-03 14:10:00|133.51|131.43|131.43|129.35|135|132.92|130.69|128.61|0
1646316900000|2022-03-03 14:15:00|131.11|129.03|133.46|131.38|133.79|131.71|131.11|129.03|0
1646317200000|2022-03-03 14:20:00|133.3|131.22|136.1|134.02|136.44|134.36|133.3|131.22|0
1646317500000|2022-03-03 14:25:00|136.27|134.19|137.42|135.34|137.42|135.34|134.85|132.77|0
1646317800000|2022-03-03 14:30:00|136.76|134.68|140.54|138.46|140.54|138.46|134.43|132.35|0
1646318100000|2022-03-03 14:35:00|140.03|137.95|140.53|138.45|144.77|142.69|140.03|137.95|0
1646318400000|2022-03-03 14:40:00|140.45|138.37|138.93|136.85|142.05|139.97|136.94|134.86|0
1646318700000|2022-03-03 14:45:00|139.68|137.6|144.58|142.5|145.78|143.7|133.39|131.31|0
1646319000000|2022-03-03 14:50:00|144.75|142.67|145.6|143.52|147.49|145.41|141.69|139.61|0
1646319300000|2022-03-03 14:55:00|145.43|143.35|142.52|140.44|147.15|145.07|140.5|138.42|0
1646319600000|2022-03-03 15:00:00|142.69|140.61|144.38|142.3|144.65|142.57|138.81|136.73|0
1646319900000|2022-03-03 15:05:00|144.9|142.82|146.95|144.87|149.38|147.3|144.56|142.48|0
1646320200000|2022-03-03 15:10:00|147.04|144.96|146.94|144.86|150.07|147.99|145.06|142.98|0
1646320500000|2022-03-03 15:15:00|146.77|144.69|151.63|149.55|153.92|151.84|146.77|144.69|0
1646320800000|2022-03-03 15:20:00|151.45|149.37|158.49|156.41|161.41|159.33|151.19|149.11|0
1646321100000|2022-03-03 15:25:00|158.84|156.76|157.19|155.11|161.71|159.63|156.35|154.27|0
1646321400000|2022-03-03 15:30:00|158.18|156.1|159.33|157.25|159.86|157.78|154.54|152.46|0
1646321700000|2022-03-03 15:35:00|159.32|157.24|166.92|164.84|167.1|165.02|157.72|155.64|0
1646322000000|2022-03-03 15:40:00|166.74|164.66|170.22|168.14|170.78|168.7|164.36|162.28|0
1646322300000|2022-03-03 15:45:00|170.59|168.51|168.45|166.37|171.7|169.62|167.64|165.56|0
1646322600000|2022-03-03 15:50:00|167.05|164.97|172.96|170.88|172.96|170.88|167.05|164.97|0
1646322900000|2022-03-03 15:55:00|172.21|170.13|176.92|174.84|176.92|174.84|171.83|169.75|0
1646323200000|2022-03-03 16:00:00|176.54|174.46|175.28|173.2|177.74|175.66|173.97|171.89|0
1646323500000|2022-03-03 16:05:00|174.91|172.83|174.25|172.17|179.01|176.93|172.56|170.48|0
1646323800000|2022-03-03 16:10:00|175.39|173.31|182.37|180.29|182.37|180.29|173.88|171.8|0
1646324100000|2022-03-03 16:15:00|182.76|180.68|178.49|176.41|185.83|183.75|178.27|176.19|0
1646324400000|2022-03-03 16:20:00|178.4|176.32|170.69|168.61|178.4|176.32|170.41|168.33|0
1646324700000|2022-03-03 16:25:00|170.78|168.7|169.33|167.25|171.82|169.74|167.18|165.1|0
1646325000000|2022-03-03 16:30:00|169.42|167.34|168.85|166.77|171.57|169.49|167.73|165.65|0
1646325300000|2022-03-03 16:35:00|168.29|166.21|171|168.92|175.06|172.98|168.1|166.02|0
1646325600000|2022-03-03 16:40:00|171.09|169.01|165.86|163.78|172.22|170.14|164.02|161.94|0
1646325900000|2022-03-03 16:45:00|165.67|163.59|168.64|166.56|169.76|167.68|165.12|163.04|0
1646326200000|2022-03-03 16:50:00|168.08|166|167.51|165.43|170.51|168.43|165.48|163.4|0
1646326500000|2022-03-03 16:55:00|167.42|165.34|165.84|163.76|173.89|171.81|162.16|160.08|0
1646326800000|2022-03-03 17:00:00|165.93|163.85|163.8|161.72|167.51|165.43|163.62|161.54|0
1646327100000|2022-03-03 17:05:00|163.62|161.54|161.69|159.61|166.38|164.3|161.69|159.61|0
1646327400000|2022-03-03 17:10:00|160.86|158.78|161.04|158.96|162.69|160.61|158.32|156.24|0
1646327700000|2022-03-03 17:15:00|160.49|158.41|160.85|158.77|162.68|160.6|158.4|156.32|0
1646328000000|2022-03-03 17:20:00|161.03|158.95|165.24|163.16|165.43|163.35|161.03|158.95|0
1646328300000|2022-03-03 17:25:00|165.43|163.35|171.76|169.68|172.89|170.81|164.51|162.43|0
1646328600000|2022-03-03 17:30:00|171.2|169.12|150.86|148.78|172.7|170.62|147.29|145.21|0
1646328900000|2022-03-03 17:35:00|150.25|148.17|155.19|153.11|156.8|154.72|144.65|142.57|0
1646329200000|2022-03-03 17:40:00|156.17|154.09|155.89|153.81|160.05|157.97|155.36|153.28|0
1646329500000|2022-03-03 17:45:00|155.36|153.28|155.71|153.63|160.32|158.24|153.13|151.05|0
1646329800000|2022-03-03 17:50:00|155.89|153.81|156.42|154.34|159.49|157.41|155.17|153.09|0
1646330100000|2022-03-03 17:55:00|157.68|155.6|154.62|152.54|158.04|155.96|152.48|150.4|0
1646330400000|2022-03-03 18:00:00|154.26|152.18|152.47|150.39|157.48|155.4|151.41|149.33|0
1646330700000|2022-03-03 18:05:00|152.83|150.75|154.24|152.16|155.86|153.78|149.3|147.22|0
1646331000000|2022-03-03 18:10:00|154.07|151.99|151.04|148.96|155.85|153.77|150.69|148.61|0
1646331300000|2022-03-03 18:15:00|151.49|149.41|146.91|144.83|151.49|149.41|146.04|143.96|0
1646331600000|2022-03-03 18:20:00|147.09|145.01|147.6|145.52|149.19|147.11|146.39|144.31|0
1646331900000|2022-03-03 18:25:00|147.52|145.44|146.55|144.47|149.27|147.19|145.85|143.77|0
1646332200000|2022-03-03 18:30:00|146.72|144.64|154.5|152.42|156.12|154.04|146.72|144.64|0
1646332500000|2022-03-03 18:35:00|154.32|152.24|153.6|151.52|154.32|152.24|151.29|149.21|0
1646332800000|2022-03-03 18:40:00|153.78|151.7|154.31|152.23|157.01|154.93|152.62|150.54|0
1646333100000|2022-03-03 18:45:00|154.13|152.05|152.69|150.61|156.82|154.74|151.89|149.81|0
1646333400000|2022-03-03 18:50:00|152.87|150.79|151.61|149.53|152.87|150.79|149.67|147.59|0
1646333700000|2022-03-03 18:55:00|151.35|149.27|151.65|149.57|152.19|150.11|148.62|146.54|0
1646334000000|2022-03-03 19:00:00|151.29|149.21|151.29|149.21|152.29|150.21|147.55|145.47|0
1646334300000|2022-03-03 19:05:00|151.65|149.57|152.36|150.28|152.9|150.82|149.5|147.42|0
1646334600000|2022-03-03 19:10:00|152.18|150.1|143.84|141.76|154.7|152.62|142.71|140.63|0
1646334900000|2022-03-03 19:15:00|144.37|142.29|145.23|143.15|145.77|143.69|142.88|140.8|0
1646335200000|2022-03-03 19:20:00|145.06|142.98|148.4|146.32|149.12|147.04|145.06|142.98|0
1646335500000|2022-03-03 19:25:00|148.5|146.42|146.27|144.19|148.58|146.5|145.75|143.67|0
1646335800000|2022-03-03 19:30:00|146.1|144.02|149.45|147.37|150.17|148.09|146.1|144.02|0
1646336100000|2022-03-03 19:35:00|148.92|146.84|152.13|150.05|152.13|150.05|148.39|146.31|0
1646336400000|2022-03-03 19:40:00|151.41|149.33|156.65|154.57|157.75|155.67|150.07|147.99|0
1646336700000|2022-03-03 19:45:00|156.47|154.39|163.39|161.31|163.57|161.49|156.1|154.02|0
1646337000000|2022-03-03 19:50:00|163.2|161.12|165.71|163.63|168.09|166.01|162.1|160.02|0
1646337300000|2022-03-03 19:55:00|165.42|163.34|165.04|162.96|167.47|165.39|164.12|162.04|0
1646337600000|2022-03-03 20:00:00|166.16|164.08|173.5|171.42|174.07|171.99|165.7|163.62|0
1646337900000|2022-03-03 20:05:00|173.31|171.23|174.26|172.18|176.55|174.47|169.34|167.26|0
1646338200000|2022-03-03 20:10:00|174.35|172.27|172.35|170.27|175.21|173.13|171.69|169.61|0
1646338500000|2022-03-03 20:15:00|172.73|170.65|168.56|166.48|173.67|171.59|166.51|164.43|0
1646338800000|2022-03-03 20:20:00|168.94|166.86|170.35|168.27|172.62|170.54|167.06|164.98|0
1646339100000|2022-03-03 20:25:00|170.06|167.98|162.85|160.77|170.06|167.98|162.48|160.4|0
1646339400000|2022-03-03 20:30:00|163.41|161.33|174.38|172.3|175.14|173.06|163.41|161.33|0
1646339700000|2022-03-03 20:35:00|174.76|172.68|171.25|169.17|177.56|175.48|171.25|169.17|0
1646340000000|2022-03-03 20:40:00|171.63|169.55|178.51|176.43|178.9|176.82|171.63|169.55|0
1646340300000|2022-03-03 20:45:00|179.09|177.01|177.54|175.46|182.2|180.12|176.58|174.5|0
1646340600000|2022-03-03 20:50:00|176.49|174.41|171.56|169.48|181.03|178.95|170.48|168.4|0
1646340900000|2022-03-03 20:55:00|171.94|169.86|167.94|165.86|174.43|172.35|167.56|165.48|0
1646341200000|2022-03-03 21:00:00|168.32|166.24|166.25|164.17|169.83|167.75|164.28|162.2|0
1646341500000|2022-03-03 21:05:00|165.87|163.79|164.93|162.85|167.01|164.93|164.74|162.66|0
1646341800000|2022-03-03 21:10:00|164.74|162.66|164.17|162.09|165.11|163.03|163.23|161.15|0
1646342100000|2022-03-03 21:15:00|165.18|162.58|164.42|161.82|165.93|163.33|164.23|161.63|0
1646342400000|2022-03-03 21:20:00|164.52|161.92|165.54|162.94|166.02|163.42|164.52|161.92|0
1646342700000|2022-03-03 21:25:00|165.45|162.85|164.78|162.18|166.48|163.88|164.78|162.18|0
1646343000000|2022-03-03 21:30:00|164.88|162.28|165.9|163.3|166.47|163.87|164.78|162.18|0
1646343300000|2022-03-03 21:35:00|165.71|163.11|167.6|165|167.7|165.1|164.96|162.36|0
1646343600000|2022-03-03 21:40:00|167.51|164.91|167.21|164.61|167.78|165.18|166.65|164.05|0
1646343900000|2022-03-03 21:45:00|167.02|164.42|165.69|163.09|167.78|165.18|165.69|163.09|0
1646344200000|2022-03-03 21:50:00|165.88|163.28|163.9|161.3|165.98|163.38|163.62|161.02|0
1646344500000|2022-03-03 21:55:00|163.99|161.39|163.71|161.11|164.27|161.67|163.43|160.83|0
1646344800000|2022-03-03 22:00:00|163.77|161.17|164.04|161.44|164.04|161.44|163.72|161.12|0
1646345100000|2022-03-03 22:05:00|164.06|161.46|163.87|161.27|164.06|161.46|163.76|161.16|0
1646345400000|2022-03-03 22:10:00|163.89|161.29|163.64|161.04|163.95|161.35|163.46|160.86|0
1646345700000|2022-03-03 22:15:00|163.56|160.96|163.66|161.06|163.66|161.06|163.56|160.96|0
1646346000000|2022-03-03 22:20:00|163.53|160.93|162.75|160.15|163.53|160.93|162.75|160.15|0
1646346300000|2022-03-03 22:25:00|162.62|160.02|162.78|160.18|163.19|160.59|162.62|160.02|0
1646346600000|2022-03-03 22:30:00|162.75|160.15|162.9|160.3|162.91|160.31|162.61|160.01|0
1646346900000|2022-03-03 22:35:00|162.93|160.33|163.33|160.73|163.33|160.73|162.9|160.3|0
1646347200000|2022-03-03 22:40:00|163.21|160.61|163.24|160.64|163.26|160.66|163.16|160.56|0
1646347500000|2022-03-03 22:45:00|163.21|160.61|163.26|160.66|163.29|160.69|163.16|160.56|0
1646347800000|2022-03-03 22:50:00|163.25|160.65|163.47|160.87|163.47|160.87|163.23|160.63|0
1646348100000|2022-03-03 22:55:00|163.46|160.86|162.91|160.31|163.55|160.95|162.91|160.31|0
1646348400000|2022-03-03 23:00:00|161.94|159.34|163.62|161.02|164.27|161.67|161.94|159.34|0
1646348700000|2022-03-03 23:05:00|163.52|160.92|163.8|161.2|165.21|162.61|163.24|160.64|0
1646349000000|2022-03-03 23:10:00|163.61|161.01|162.11|159.51|164.45|161.85|161.82|159.22|0
1646349300000|2022-03-03 23:15:00|162.2|159.6|161.63|159.03|162.38|159.78|161.07|158.47|0
1646349600000|2022-03-03 23:20:00|161.35|158.75|163.4|160.8|163.4|160.8|161.25|158.65|0
1646349900000|2022-03-03 23:25:00|163.3|160.7|162.46|159.86|163.86|161.26|162.17|159.57|0
1646350200000|2022-03-03 23:30:00|162.36|159.76|159.93|157.33|162.36|159.76|159.56|156.96|0
1646350500000|2022-03-03 23:35:00|159.75|157.15|158.82|156.22|159.75|157.15|158.45|155.85|0
1646350800000|2022-03-03 23:40:00|158.73|156.13|159.18|156.58|159.55|156.95|158.63|156.03|0
1646351100000|2022-03-03 23:45:00|159.09|156.49|159.36|156.76|159.73|157.13|158.25|155.65|0
1646351400000|2022-03-03 23:50:00|159.54|156.94|158.79|156.19|159.73|157.13|158.43|155.83|0
1646351700000|2022-03-03 23:55:00|158.89|156.29|158.79|156.19|158.98|156.38|157.5|154.9|0
1646352000000|2022-03-04 00:00:00|158.88|156.28|157.49|154.89|159.71|157.11|157.12|154.52|0
1646352300000|2022-03-04 00:05:00|158.04|155.44|169.77|167.17|169.77|167.17|158.04|155.44|0
1646352600000|2022-03-04 00:10:00|170.15|167.55|171.58|168.98|176.9|174.3|167.77|165.17|0
1646352900000|2022-03-04 00:15:00|171.87|169.27|178.25|175.65|178.45|175.85|171.68|169.08|0
1646353200000|2022-03-04 00:20:00|178.45|175.85|188.42|185.82|190.52|187.92|177.18|174.58|0
1646353500000|2022-03-04 00:25:00|188.32|185.72|189.41|186.81|189.62|187.02|183.75|181.15|0
1646353800000|2022-03-04 00:30:00|189.81|187.21|198.44|195.84|198.73|196.13|187.62|185.02|0
1646354100000|2022-03-04 00:35:00|198.14|195.54|213.17|209.77|213.9|210.5|192.89|190.29|0
1646354400000|2022-03-04 00:40:00|213.06|209.66|219.69|216.29|222.71|219.31|211.91|208.51|0
1646354700000|2022-03-04 00:45:00|219.79|216.39|217.4|214|223.54|220.14|215.45|212.05|0
1646355000000|2022-03-04 00:50:00|216.8|213.4|223.06|219.66|223.06|219.66|215.2|211.8|0
1646355300000|2022-03-04 00:55:00|223.26|219.86|226.82|223.42|235.81|232.41|222.04|218.64|0
1646355600000|2022-03-04 01:00:00|226.52|223.12|214.85|211.45|235.83|232.43|214.85|211.45|0
1646355900000|2022-03-04 01:05:00|214.95|211.55|234.59|231.19|237.21|233.81|213.87|210.47|0
1646356200000|2022-03-04 01:10:00|234.48|231.08|227.59|224.19|240.24|236.84|226|222.6|0
1646356500000|2022-03-04 01:15:00|228.18|224.78|224.61|221.21|231.97|228.57|223.23|219.83|0
1646356800000|2022-03-04 01:20:00|224.81|221.41|208.75|205.35|226.49|223.09|206.21|202.81|0
1646357100000|2022-03-04 01:25:00|208.46|205.06|211.75|208.35|215.74|212.34|207.69|204.29|0
1646357400000|2022-03-04 01:30:00|211.55|208.15|205.42|202.02|214.14|210.74|205.42|202.02|0
1646357700000|2022-03-04 01:35:00|204.64|201.24|205.22|201.82|207.19|203.79|198.99|195.59|0
1646358000000|2022-03-04 01:40:00|205.31|201.91|204.43|201.03|209.15|205.75|203.16|199.76|0
1646358300000|2022-03-04 01:45:00|204.23|200.83|198.54|195.14|207.17|203.77|197.58|194.18|0
1646358600000|2022-03-04 01:50:00|198.45|195.05|192.06|188.66|198.45|195.05|187.77|184.37|0
1646358900000|2022-03-04 01:55:00|191.68|188.28|192.45|189.05|192.84|189.44|189.08|185.68|0
1646359200000|2022-03-04 02:00:00|192.36|188.96|199.13|195.73|201.95|198.55|190.81|187.41|0
1646359500000|2022-03-04 02:05:00|198.74|195.34|197.05|193.65|199.72|196.32|194.9|191.5|0
1646359800000|2022-03-04 02:10:00|196.76|193.36|192.67|189.27|197.74|194.34|190.82|187.42|0
1646360100000|2022-03-04 02:15:00|192.76|189.36|197.67|194.27|197.77|194.37|191.01|187.61|0
1646360400000|2022-03-04 02:20:00|197.37|193.97|196.38|192.98|198.06|194.66|194.42|191.02|0
1646360700000|2022-03-04 02:25:00|196.28|192.88|199.43|196.03|200.33|196.93|195.88|192.48|0
1646361000000|2022-03-04 02:30:00|199.34|195.94|196.07|192.67|199.34|195.94|195.08|191.68|0
1646361300000|2022-03-04 02:35:00|195.87|192.47|190|186.6|197.25|193.85|188.55|185.15|0
1646361600000|2022-03-04 02:40:00|190.19|186.79|193.21|189.81|194.09|190.69|189.71|186.31|0
1646361900000|2022-03-04 02:45:00|193.02|189.62|196.24|192.84|197.33|193.93|192.72|189.32|0
1646362200000|2022-03-04 02:50:00|196.35|192.95|200.7|197.3|205.1|201.7|196.04|192.64|0
1646362500000|2022-03-04 02:55:00|201.19|197.79|201.92|198.52|204.7|201.3|199.65|196.25|0
1646362800000|2022-03-04 03:00:00|201.62|198.22|199.83|196.43|201.92|198.52|196.41|193.01|0
1646363100000|2022-03-04 03:05:00|200.13|196.73|199.92|197.32|203.59|200.19|198.84|196.24|0
1646363400000|2022-03-04 03:10:00|200.02|197.42|199.71|197.11|203.79|201.19|199.12|196.52|0
1646363700000|2022-03-04 03:15:00|200.21|197.61|204.38|201.78|204.67|202.07|198.92|196.32|0
1646364000000|2022-03-04 03:20:00|203.58|200.98|200.79|198.19|204.18|201.58|200.49|197.89|0
1646364300000|2022-03-04 03:25:00|200.89|198.29|200.68|198.08|204.97|202.37|199.3|196.7|0
1646364600000|2022-03-04 03:30:00|200.58|197.98|199.88|197.28|202.17|199.57|198.6|196|0
1646364900000|2022-03-04 03:35:00|199.79|197.19|199.78|197.18|202.06|199.46|197.42|194.82|0
1646365200000|2022-03-04 03:40:00|199.87|197.27|201.95|199.35|203.55|200.95|199.87|197.27|0
1646365500000|2022-03-04 03:45:00|202.45|199.85|207.34|204.74|207.54|204.94|201.55|198.95|0
1646365800000|2022-03-04 03:50:00|207.14|204.54|204.63|202.03|208.35|205.75|204.23|201.63|0
1646366100000|2022-03-04 03:55:00|204.73|202.13|205.52|202.92|206.33|203.73|203.33|200.73|0
1646366400000|2022-03-04 04:00:00|205.12|202.52|206.84|204.24|206.92|204.32|204.32|201.72|0
1646366700000|2022-03-04 04:05:00|206.73|204.13|203.64|201.04|208.44|205.84|202.46|199.86|0
1646367000000|2022-03-04 04:10:00|203.74|201.14|204.92|202.32|205.63|203.03|202.94|200.34|0
1646367300000|2022-03-04 04:15:00|204.63|202.03|202.54|199.94|205.32|202.72|202.24|199.64|0
1646367600000|2022-03-04 04:20:00|202.44|199.84|205.81|203.21|206.41|203.81|202.44|199.84|0
1646367900000|2022-03-04 04:25:00|205.61|203.01|205.41|202.81|206.5|203.9|203.12|200.52|0
1646368200000|2022-03-04 04:30:00|204.7|202.1|206.2|203.6|207.69|205.09|203.61|201.01|0
1646368500000|2022-03-04 04:35:00|206.29|203.69|203.01|200.41|206.79|204.19|202.9|200.3|0
1646368800000|2022-03-04 04:40:00|203.1|200.5|202.01|199.41|203.1|200.5|200.83|198.23|0
1646369100000|2022-03-04 04:45:00|202.3|199.7|203.88|201.28|205.58|202.98|202.21|199.61|0
1646369400000|2022-03-04 04:50:00|203.48|200.88|202.29|199.69|203.68|201.08|202.19|199.59|0
1646369700000|2022-03-04 04:55:00|202.68|200.08|200.61|198.01|202.68|200.08|199.43|196.83|0
1646370000000|2022-03-04 05:00:00|200.31|197.71|197.06|194.46|201.49|198.89|197.06|194.46|0
1646370300000|2022-03-04 05:05:00|196.96|194.36|196.95|194.35|198.43|195.83|196.47|193.87|0
1646370600000|2022-03-04 05:10:00|197.06|194.46|193.63|191.03|197.06|194.46|192.86|190.26|0
1646370900000|2022-03-04 05:15:00|193.35|190.75|194.01|191.41|195.57|192.97|193.25|190.65|0
1646371200000|2022-03-04 05:20:00|193.63|191.03|194.4|191.8|195.57|192.97|193.04|190.44|0
1646371500000|2022-03-04 05:25:00|194.3|191.7|195.46|192.86|195.86|193.26|194.11|191.51|0
1646371800000|2022-03-04 05:30:00|195.85|193.25|194.48|191.88|196.14|193.54|193.9|191.3|0
1646372100000|2022-03-04 05:35:00|194.29|191.69|194.35|191.75|195.35|192.75|192.99|190.39|0
1646372400000|2022-03-04 05:40:00|194.16|191.56|195.42|192.82|197.19|194.59|193.08|190.48|0
1646372700000|2022-03-04 05:45:00|195.52|192.92|196|193.4|197.37|194.77|194.34|191.74|0
1646373000000|2022-03-04 05:50:00|195.9|193.3|193.26|190.66|196.49|193.89|193.16|190.56|0
1646373300000|2022-03-04 05:55:00|193.36|190.76|190.44|187.84|193.65|191.05|189.86|187.26|0
1646373600000|2022-03-04 06:00:00|190.73|188.13|187.06|184.46|192.27|189.67|186.87|184.27|0
1646373900000|2022-03-04 06:05:00|186.86|184.26|184.3|181.7|187.06|184.46|181.64|179.04|0
1646374200000|2022-03-04 06:10:00|184.21|181.61|185.05|182.45|186.2|183.6|184.11|181.51|0
1646374500000|2022-03-04 06:15:00|185.15|182.55|185.34|182.74|186.01|183.41|182.95|180.35|0
1646374800000|2022-03-04 06:20:00|185.43|182.83|186.86|184.26|188.31|185.71|185.34|182.74|0
1646375100000|2022-03-04 06:25:00|186.76|184.16|184.27|181.67|186.76|184.16|184.17|181.57|0
1646375400000|2022-03-04 06:30:00|184.37|181.77|187.33|184.93|188.59|185.99|184.17|181.57|0
1646375700000|2022-03-04 06:35:00|187.13|184.73|187.32|184.92|187.71|185.31|185.59|183.19|0
1646376000000|2022-03-04 06:40:00|187.22|184.82|187.12|184.72|189.44|187.04|186.44|184.04|0
1646376300000|2022-03-04 06:45:00|187.31|184.91|189.04|186.64|190.1|187.7|187.31|184.91|0
1646376600000|2022-03-04 06:50:00|188.65|186.25|189.7|187.3|189.9|187.5|188.07|185.67|0
1646376900000|2022-03-04 06:55:00|189.8|187.4|187.57|185.17|190|187.6|186.71|184.31|0
1646377200000|2022-03-04 07:00:00|187.67|185.27|184.3|181.9|189.02|186.62|183.45|181.05|0
1646377500000|2022-03-04 07:05:00|183.83|181.43|180.97|178.57|184.21|181.81|178.05|175.65|0
1646377800000|2022-03-04 07:10:00|181.16|178.76|184|181.6|184.09|181.69|180.3|177.9|0
1646378100000|2022-03-04 07:15:00|184.38|181.98|190.76|188.36|190.89|188.49|182.85|180.45|0
1646378400000|2022-03-04 07:20:00|190.37|187.97|185.15|182.75|190.37|187.97|183.99|181.59|0
1646378700000|2022-03-04 07:25:00|185.92|183.52|180.83|178.43|186.12|183.72|179.11|176.71|0
1646379000000|2022-03-04 07:30:00|180.93|178.53|181.7|179.3|182.17|179.77|179.4|177|0
1646379300000|2022-03-04 07:35:00|181.89|179.49|185.04|182.64|185.04|182.64|179.74|177.34|0
1646379600000|2022-03-04 07:40:00|185.23|182.83|184.45|182.05|186.29|183.89|184.07|181.67|0
1646379900000|2022-03-04 07:45:00|184.06|181.66|184.64|182.24|185.02|182.62|181.46|179.06|0
1646380200000|2022-03-04 07:50:00|184.73|182.33|184.33|181.93|185.8|183.4|183.66|181.26|0
1646380500000|2022-03-04 07:55:00|184.14|181.74|180.63|178.23|184.63|182.23|180.44|178.04|0
1646380800000|2022-03-04 08:00:00|181.49|179.09|184.68|182.28|184.68|182.28|176.61|174.21|0
1646381100000|2022-03-04 08:05:00|184.83|182.91|174.92|173|185.12|183.2|174.92|173|0
1646381400000|2022-03-04 08:10:00|174.73|172.81|171.74|169.82|174.92|173|169.67|167.75|0
1646381700000|2022-03-04 08:15:00|171.55|169.63|175.54|173.62|177.08|175.16|171.55|169.63|0
1646382000000|2022-03-04 08:20:00|175.82|173.9|172.3|170.38|176.12|174.2|168.53|166.61|0
1646382300000|2022-03-04 08:25:00|172.58|170.66|176.82|174.9|177.4|175.48|171.25|169.33|0
1646382600000|2022-03-04 08:30:00|177.2|175.28|185.12|183.2|186|184.08|177.2|175.28|0
1646382900000|2022-03-04 08:35:00|185.21|183.29|188.05|186.13|188.84|186.92|183.65|181.73|0
1646383200000|2022-03-04 08:40:00|188.15|186.23|190.94|189.02|192.43|190.51|186.29|184.37|0
1646383500000|2022-03-04 08:45:00|191.05|189.13|190.06|188.14|192.52|190.6|187.62|185.7|0
1646383800000|2022-03-04 08:50:00|189.96|188.04|190.25|188.33|194.09|192.17|189.17|187.25|0
1646384100000|2022-03-04 08:55:00|190.54|188.62|193.29|191.37|194.08|192.16|189.66|187.74|0
1646384400000|2022-03-04 09:00:00|193.88|191.96|196.59|194.67|197.98|196.06|191.81|189.89|0
1646384700000|2022-03-04 09:05:00|196.19|194.27|199.26|197.34|199.56|197.64|194.52|192.6|0
1646385000000|2022-03-04 09:10:00|198.96|197.04|199.66|197.74|200.75|198.83|198.07|196.15|0
1646385300000|2022-03-04 09:15:00|199.86|197.94|198.49|196.57|202.17|200.25|197.9|195.98|0
1646385600000|2022-03-04 09:20:00|198.69|196.77|203.16|201.24|206.16|204.24|198.39|196.47|0
1646385900000|2022-03-04 09:25:00|202.85|200.93|197.09|195.17|205.05|203.13|196.9|194.98|0
1646386200000|2022-03-04 09:30:00|197.2|195.28|194.77|192.85|198.08|196.16|191.92|190|0
1646386500000|2022-03-04 09:35:00|194.18|192.26|203.63|201.71|203.63|201.71|194.18|192.26|0
1646386800000|2022-03-04 09:40:00|203.34|201.42|201.73|199.81|205.84|203.92|199.94|198.02|0
1646387100000|2022-03-04 09:45:00|201.43|199.51|199.68|197.76|201.63|199.71|196.43|194.51|0
1646387400000|2022-03-04 09:50:00|199.88|197.96|201.66|199.74|201.66|199.74|197.11|195.19|0
1646387700000|2022-03-04 09:55:00|200.86|198.94|200.26|198.34|204.65|202.73|199.77|197.85|0
1646388000000|2022-03-04 10:00:00|200.16|198.24|198.57|196.65|203.34|201.42|197.39|195.47|0
1646388300000|2022-03-04 10:05:00|198.47|196.55|200.25|198.33|200.44|198.52|197.19|195.27|0
1646388600000|2022-03-04 10:10:00|200.44|198.52|198.85|196.93|201.83|199.91|197.18|195.26|0
1646388900000|2022-03-04 10:15:00|198.76|196.84|197.37|195.45|199.84|197.92|196.29|194.37|0
1646389200000|2022-03-04 10:20:00|197.66|195.74|191.65|189.73|198.85|196.93|190.96|189.04|0
1646389500000|2022-03-04 10:25:00|191.85|189.93|187.65|185.73|192.92|191|187.65|185.73|0
1646389800000|2022-03-04 10:30:00|187.36|185.44|191.83|189.91|192.32|190.4|187.36|185.44|0
1646390100000|2022-03-04 10:35:00|191.93|190.01|193.54|191.62|193.75|191.83|191.83|189.91|0
1646390400000|2022-03-04 10:40:00|193.35|191.43|195.51|193.59|195.7|193.78|192.76|190.84|0
1646390700000|2022-03-04 10:45:00|195.5|193.58|196.34|194.42|198.22|196.3|195.21|193.29|0
1646391000000|2022-03-04 10:50:00|196.24|194.32|200.69|198.77|200.69|198.77|195.55|193.63|0
1646391300000|2022-03-04 10:55:00|201.09|199.17|201.67|199.75|202.56|200.64|197.71|195.79|0
1646391600000|2022-03-04 11:00:00|201.56|199.64|200.07|198.15|204.15|202.23|199.77|197.85|0
1646391900000|2022-03-04 11:05:00|200.27|198.35|197.98|196.06|201.95|200.03|197.5|195.58|0
1646392200000|2022-03-04 11:10:00|198.48|196.56|203.14|201.22|203.34|201.42|197.89|195.97|0
1646392500000|2022-03-04 11:15:00|203.04|201.12|205.44|203.52|205.44|203.52|201.54|199.62|0
1646392800000|2022-03-04 11:20:00|205.53|203.61|200.24|198.32|206.53|204.61|199.84|197.92|0
1646393100000|2022-03-04 11:25:00|200.34|198.42|198.94|197.02|201.13|199.21|198.94|197.02|0
1646393400000|2022-03-04 11:30:00|199.04|197.12|197.85|195.93|201.12|199.2|197.55|195.63|0
1646393700000|2022-03-04 11:35:00|197.95|196.03|202.1|200.18|202.1|200.18|197.55|195.63|0
1646394000000|2022-03-04 11:40:00|202.01|200.09|200.21|198.29|203.2|201.28|198.92|197|0
1646394300000|2022-03-04 11:45:00|200.31|198.39|199.71|197.79|201.9|199.98|198.52|196.6|0
1646394600000|2022-03-04 11:50:00|199.81|197.89|197.23|195.31|201.59|199.67|196.64|194.72|0
1646394900000|2022-03-04 11:55:00|196.93|195.01|200.39|198.47|202.08|200.16|196.93|195.01|0
1646395200000|2022-03-04 12:00:00|200.29|198.37|198.89|196.97|202.27|200.35|198.5|196.58|0
1646395500000|2022-03-04 12:05:00|199.29|197.37|205.26|203.34|205.26|203.34|198.89|196.97|0
1646395800000|2022-03-04 12:10:00|205.37|203.45|208.27|206.35|208.68|206.76|204.06|202.14|0
1646396100000|2022-03-04 12:15:00|208.48|206.56|203.8|201.88|208.58|206.66|203.4|201.48|0
1646396400000|2022-03-04 12:20:00|204.11|202.19|206.4|204.48|207.2|205.28|203.4|201.48|0
1646396700000|2022-03-04 12:25:00|206.8|204.88|211.03|209.11|211.64|209.72|206.3|204.38|0
1646397000000|2022-03-04 12:30:00|210.82|208.9|210.52|208.6|211.63|209.71|208.9|206.98|0
1646397300000|2022-03-04 12:35:00|211.02|209.1|204.97|203.05|211.22|209.3|204.57|202.65|0
1646397600000|2022-03-04 12:40:00|204.88|202.96|203.37|201.45|206.28|204.36|203.37|201.45|0
1646397900000|2022-03-04 12:45:00|202.28|200.36|200.68|198.76|202.28|200.36|197.62|195.7|0
1646398200000|2022-03-04 12:50:00|200.78|198.86|202.86|200.94|205.15|203.23|200.18|198.26|0
1646398500000|2022-03-04 12:55:00|202.95|201.03|199.48|197.56|203.35|201.43|198.89|196.97|0
1646398800000|2022-03-04 13:00:00|199.59|197.67|199.19|197.27|201.77|199.85|197.5|195.58|0
1646399100000|2022-03-04 13:05:00|199.5|197.58|199.49|197.57|199.98|198.06|196.01|194.09|0
1646399400000|2022-03-04 13:10:00|199.69|197.77|200.17|198.25|201.58|199.66|198.89|196.97|0
1646399700000|2022-03-04 13:15:00|200.37|198.45|203.07|201.15|203.48|201.56|199.18|197.26|0
1646400000000|2022-03-04 13:20:00|202.87|200.95|201.09|199.17|202.87|200.95|198.39|196.47|0
1646400300000|2022-03-04 13:25:00|201.29|199.37|198.88|196.96|201.69|199.77|196.49|194.57|0
1646400600000|2022-03-04 13:30:00|198.98|197.06|190.08|188.16|198.98|197.06|184.06|182.14|0
1646400900000|2022-03-04 13:35:00|190.27|188.35|194.73|192.81|195.82|193.9|189.39|187.47|0
1646401200000|2022-03-04 13:40:00|194.63|192.71|198.22|196.3|198.22|196.3|191.85|189.93|0
1646401500000|2022-03-04 13:45:00|198.02|196.1|203.26|201.34|203.26|201.34|194.82|192.9|0
1646401800000|2022-03-04 13:50:00|203.66|201.74|205.08|203.16|205.9|203.98|200.62|198.7|0
1646402100000|2022-03-04 13:55:00|204.67|202.75|202.82|200.9|206.65|204.73|202.82|200.9|0
1646402400000|2022-03-04 14:00:00|203.02|201.1|204.42|202.5|204.62|202.7|201.02|199.1|0
1646402700000|2022-03-04 14:05:00|204.32|202.4|207.24|205.32|208.25|206.33|203.82|201.9|0
1646403000000|2022-03-04 14:10:00|207.64|205.72|205.59|203.67|208.66|206.74|203.37|201.45|0
1646403300000|2022-03-04 14:15:00|205.79|203.87|203.67|201.75|206.59|204.67|202.36|200.44|0
1646403600000|2022-03-04 14:20:00|203.96|202.04|201.05|199.13|204.27|202.35|197.96|196.04|0
1646403900000|2022-03-04 14:25:00|200.95|199.03|202.25|200.33|202.55|200.63|199.94|198.02|0
1646404200000|2022-03-04 14:30:00|202.34|200.42|202.29|200.37|203.32|201.4|196.55|194.63|0
1646404500000|2022-03-04 14:35:00|201.88|199.96|201.75|199.83|203.17|201.25|195.4|193.48|0
1646404800000|2022-03-04 14:40:00|202.15|200.23|207.25|205.33|209.51|207.59|202.15|200.23|0
1646405100000|2022-03-04 14:45:00|207.66|205.74|219.06|217.14|219.06|217.14|205.4|203.48|0
1646405400000|2022-03-04 14:50:00|218.22|216.3|214.13|212.21|219.69|217.77|210.22|208.3|0
1646405700000|2022-03-04 14:55:00|213.83|211.91|201.85|199.93|216.41|214.49|198.84|196.92|0
1646406000000|2022-03-04 15:00:00|201.65|199.73|203.47|201.55|206.31|204.39|196.23|194.31|0
1646406300000|2022-03-04 15:05:00|203.87|201.95|214.51|212.59|215.35|213.43|203.57|201.65|0
1646406600000|2022-03-04 15:10:00|214.72|212.8|222.66|220.74|223.93|222.01|213.06|211.14|0
1646406900000|2022-03-04 15:15:00|223.08|221.16|224.34|222.42|226.45|224.53|219.72|217.8|0
1646407200000|2022-03-04 15:20:00|223.29|221.37|220.34|218.42|223.92|222|218.46|216.54|0
1646407500000|2022-03-04 15:25:00|220.24|218.32|218.87|216.95|223.68|221.76|215.56|213.64|0
1646407800000|2022-03-04 15:30:00|218.25|216.33|223.05|221.13|225.57|223.65|217.42|215.5|0
1646408100000|2022-03-04 15:35:00|222.74|220.82|216.89|214.97|222.84|220.92|211.83|209.91|0
1646408400000|2022-03-04 15:40:00|217.2|215.28|224.51|222.59|224.51|222.59|217.2|215.28|0
1646408700000|2022-03-04 15:45:00|224.4|222.48|226.4|224.48|228.09|226.17|220.94|219.02|0
1646409000000|2022-03-04 15:50:00|225.76|223.84|223.36|221.44|227.35|225.43|221.78|219.86|0
1646409300000|2022-03-04 15:55:00|223.25|221.33|228.32|226.4|229.17|227.25|223.25|221.33|0
1646409600000|2022-03-04 16:00:00|227.89|225.97|229.8|227.88|230.23|228.31|224.71|222.79|0
1646409900000|2022-03-04 16:05:00|228.85|226.93|229.05|227.13|231.29|229.37|227.03|225.11|0
1646410200000|2022-03-04 16:10:00|229.15|227.23|230.43|228.51|233.21|231.29|228.94|227.02|0
1646410500000|2022-03-04 16:15:00|229.79|227.87|224.48|222.56|231.6|229.68|221.53|219.61|0
1646410800000|2022-03-04 16:20:00|224.69|222.77|223.84|221.92|229.35|227.43|223.21|221.29|0
1646411100000|2022-03-04 16:25:00|224.05|222.13|222.57|220.65|227.65|225.73|220.58|218.66|0
1646411400000|2022-03-04 16:30:00|223.63|221.71|226.37|224.45|229.67|227.75|222.15|220.23|0
1646411700000|2022-03-04 16:35:00|226.16|224.24|218.37|216.45|232.32|230.4|218.16|216.24|0
1646412000000|2022-03-04 16:40:00|218.79|216.87|219.41|217.49|222.14|220.22|216.49|214.57|0
1646412300000|2022-03-04 16:45:00|218.99|217.07|215.64|213.72|220.56|218.64|214.81|212.89|0
1646412600000|2022-03-04 16:50:00|215.44|213.52|219.82|217.9|220.88|218.96|215.44|213.52|0
1646412900000|2022-03-04 16:55:00|220.03|218.11|220.69|218.77|223.19|221.27|218.56|216.64|0
1646413200000|2022-03-04 17:00:00|220.9|218.98|220.9|218.98|224.93|223.01|219.63|217.71|0
1646413500000|2022-03-04 17:05:00|221.74|219.82|217.09|215.17|224.5|222.58|215.63|213.71|0
1646413800000|2022-03-04 17:10:00|217.31|215.39|205.65|203.73|217.31|215.39|204.22|202.3|0
1646414100000|2022-03-04 17:15:00|205.45|203.53|204.21|202.29|205.65|203.73|198.91|196.99|0
1646414400000|2022-03-04 17:20:00|203.7|201.78|207.7|205.78|209.15|207.23|202.98|201.06|0
1646414700000|2022-03-04 17:25:00|208.32|206.4|202.15|200.23|210.6|208.68|201.13|199.21|0
1646415000000|2022-03-04 17:30:00|202.97|201.05|204.19|202.27|205.01|203.09|199.9|197.98|0
1646415300000|2022-03-04 17:35:00|203.98|202.06|202.2|200.28|205.63|203.71|199.94|198.02|0
1646415600000|2022-03-04 17:40:00|201.17|199.25|207.58|205.66|208.62|206.7|200.15|198.23|0
1646415900000|2022-03-04 17:45:00|207.99|206.07|203.84|201.92|208.83|206.91|203.01|201.09|0
1646416200000|2022-03-04 17:50:00|203.01|201.09|200.95|199.03|205.81|203.89|198.08|196.16|0
1646416500000|2022-03-04 17:55:00|201.15|199.23|197.46|195.54|201.15|199.23|194.01|192.09|0
1646416800000|2022-03-04 18:00:00|197.36|195.44|188.77|186.85|197.36|195.44|188.57|186.65|0
1646417100000|2022-03-04 18:05:00|188.17|186.25|186.57|184.65|190.17|188.25|185.68|183.76|0
1646417400000|2022-03-04 18:10:00|186.37|184.45|190.91|188.99|190.91|188.99|185.97|184.05|0
1646417700000|2022-03-04 18:15:00|190.71|188.79|195.88|193.96|198.34|196.42|188.7|186.78|0
1646418000000|2022-03-04 18:20:00|195.98|194.06|197.61|195.69|197.82|195.9|192.12|190.2|0
1646418300000|2022-03-04 18:25:00|197.31|195.39|197.81|195.89|198.01|196.09|194.95|193.03|0
1646418600000|2022-03-04 18:30:00|197.6|195.68|195.55|193.63|197.6|195.68|193.52|191.6|0
1646418900000|2022-03-04 18:35:00|195.35|193.43|189.67|187.75|195.96|194.04|189.47|187.55|0
1646419200000|2022-03-04 18:40:00|189.87|187.95|202.43|200.51|203.15|201.23|189.87|187.95|0
1646419500000|2022-03-04 18:45:00|202.53|200.61|202.93|201.01|205.01|203.09|202.52|200.6|0
1646419800000|2022-03-04 18:50:00|202.73|200.81|200.66|198.74|202.73|200.81|200.04|198.12|0
1646420100000|2022-03-04 18:55:00|200.45|198.53|209.07|207.15|210.22|208.3|199.21|197.29|0
1646420400000|2022-03-04 19:00:00|208.96|207.04|210.43|208.51|215.07|213.15|206.25|204.33|0
1646420700000|2022-03-04 19:05:00|209.59|207.67|209.37|207.45|211.69|209.77|207.91|205.99|0
1646421000000|2022-03-04 19:10:00|208.95|207.03|213.15|211.23|213.69|211.77|208.95|207.03|0
1646421300000|2022-03-04 19:15:00|212.94|211.02|211.36|209.44|215.48|213.56|210.62|208.7|0
1646421600000|2022-03-04 19:20:00|211.46|209.54|201.36|199.44|211.88|209.96|200.54|198.62|0
1646421900000|2022-03-04 19:25:00|201.57|199.65|203.01|201.09|206.12|204.2|198.08|196.16|0
1646422200000|2022-03-04 19:30:00|203.11|201.19|201.35|199.43|205.49|203.57|199.71|197.79|0
1646422500000|2022-03-04 19:35:00|201.25|199.33|203|201.08|205.9|203.98|200.12|198.2|0
1646422800000|2022-03-04 19:40:00|202.58|200.66|210.27|208.35|210.9|208.98|202.58|200.66|0
1646423100000|2022-03-04 19:45:00|210.06|208.14|212.79|210.87|213.21|211.29|209.02|207.1|0
1646423400000|2022-03-04 19:50:00|212.37|210.45|211.63|209.71|213.84|211.92|207.24|205.32|0
1646423700000|2022-03-04 19:55:00|211.31|209.39|219.03|217.11|219.56|217.64|209.63|207.71|0
1646424000000|2022-03-04 20:00:00|219.13|217.21|211.2|209.28|219.24|217.32|208.79|206.87|0
1646424300000|2022-03-04 20:05:00|211.09|209.17|211.29|209.37|212.46|210.54|206.28|204.36|0
1646424600000|2022-03-04 20:10:00|210.66|208.74|214.45|212.53|215.29|213.37|206.9|204.98|0
1646424900000|2022-03-04 20:15:00|214.77|212.85|212.97|211.05|215.08|213.16|208.14|206.22|0
1646425200000|2022-03-04 20:20:00|213.81|211.89|211.28|209.36|215.71|213.79|209.81|207.89|0
1646425500000|2022-03-04 20:25:00|211.07|209.15|206.88|204.96|211.28|209.36|201.7|199.78|0
1646425800000|2022-03-04 20:30:00|208.13|206.21|208.33|206.41|211.27|209.35|204.38|202.46|0
1646426100000|2022-03-04 20:35:00|207.5|205.58|212.52|210.6|215.9|213.98|205.62|203.7|0
1646426400000|2022-03-04 20:40:00|211.47|209.55|208.95|207.03|213.26|211.34|206.24|204.32|0
1646426700000|2022-03-04 20:45:00|208.74|206.82|211.78|209.86|212.93|211.01|203.12|201.2|0
1646427000000|2022-03-04 20:50:00|211.67|209.75|195.46|193.54|211.88|209.96|195.46|193.54|0
1646427300000|2022-03-04 20:55:00|195.16|193.24|191.78|189.86|196.48|194.56|190.77|188.85|0
1646427600000|2022-03-04 21:00:00|193.41|191.49|195.24|193.32|197.51|195.59|193.41|191.49|0
1646427900000|2022-03-04 21:05:00|195.04|193.12|195.34|193.42|199.46|197.54|194.53|192.61|0
1646428200000|2022-03-04 21:10:00|195.24|193.32|198.11|196.19|198.52|196.6|194.93|193.01|0
1646640300000|2022-03-07 08:05:00|249.49|247.41|246.16|244.08|249.49|247.41|241.21|239.13|0
1646640600000|2022-03-07 08:10:00|245.94|243.86|250.47|248.39|253.47|251.39|243.84|241.76|0
1646640900000|2022-03-07 08:15:00|250.69|248.61|257.94|255.86|261.53|259.45|246.92|244.84|0
1646641200000|2022-03-07 08:20:00|257.71|255.63|265.92|263.84|265.92|263.84|257.49|255.41|0
1646641500000|2022-03-07 08:25:00|266.71|264.63|264|261.92|266.71|264.63|261.3|259.22|0
1646641800000|2022-03-07 08:30:00|264.33|262.25|264.1|262.02|270.56|268.48|264.1|262.02|0
1646642100000|2022-03-07 08:35:00|263.99|261.91|257.35|255.27|265.68|263.6|253|250.92|0
1646642400000|2022-03-07 08:40:00|257.92|255.84|261.79|259.71|263.04|260.96|255.72|253.64|0
1646642700000|2022-03-07 08:45:00|261.91|259.83|259.76|257.68|262.69|260.61|255.04|252.96|0
1646643000000|2022-03-07 08:50:00|260.1|258.02|255.49|253.41|260.78|258.7|253.59|251.51|0
1646643300000|2022-03-07 08:55:00|255.71|253.63|251.35|249.27|255.71|253.63|248.02|245.94|0
1646643600000|2022-03-07 09:00:00|251.46|249.38|250.78|248.7|251.57|249.49|247.01|244.93|0
1646643900000|2022-03-07 09:05:00|250.23|248.15|240.9|238.82|250.56|248.48|238.29|236.21|0
1646644200000|2022-03-07 09:10:00|240.68|238.6|241.04|238.96|242.15|240.07|239.16|237.08|0
1646644500000|2022-03-07 09:15:00|240.82|238.74|245.24|243.16|247.15|245.07|240.82|238.74|0
1646644800000|2022-03-07 09:20:00|245.02|242.94|245.68|243.6|245.9|243.82|240.59|238.51|0
1646645100000|2022-03-07 09:25:00|245.56|243.48|244.78|242.7|246.67|244.59|241.25|239.17|0
1646645400000|2022-03-07 09:30:00|245.01|242.93|250.34|248.26|251.56|249.48|244|241.92|0
1646645700000|2022-03-07 09:35:00|250.56|248.48|253.32|251.24|253.32|251.24|249.43|247.35|0
1646646000000|2022-03-07 09:40:00|253.66|251.58|250.86|248.78|254.77|252.69|247.52|245.44|0
1646646300000|2022-03-07 09:45:00|251.41|249.33|256.01|253.93|257.13|255.05|251.41|249.33|0
1646646600000|2022-03-07 09:50:00|255.78|253.7|252.07|249.99|258.14|256.06|251.74|249.66|0
1646646900000|2022-03-07 09:55:00|252.3|250.22|249.06|246.98|253.64|251.56|246.5|244.42|0
1646647200000|2022-03-07 10:00:00|249.17|247.09|249.05|246.97|250.84|248.76|246.27|244.19|0
1646647500000|2022-03-07 10:05:00|248.71|246.63|248.6|246.52|251.51|249.43|245.94|243.86|0
1646647800000|2022-03-07 10:10:00|248.38|246.3|243.93|241.85|249.82|247.74|243.27|241.19|0
1646648100000|2022-03-07 10:15:00|243.71|241.63|245.26|243.18|247.14|245.06|243.05|240.97|0
1646648400000|2022-03-07 10:20:00|245.59|243.51|245.8|243.72|246.59|244.51|243.7|241.62|0
1646648700000|2022-03-07 10:25:00|245.58|243.5|250.92|248.84|251.03|248.95|244.14|242.06|0
1646649000000|2022-03-07 10:30:00|251.03|248.95|250.14|248.06|253.6|251.52|249.91|247.83|0
1646649300000|2022-03-07 10:35:00|250.36|248.28|253.04|250.96|253.27|251.19|248.68|246.6|0
1646649600000|2022-03-07 10:40:00|252.81|250.73|251.35|249.27|253.14|251.06|249.56|247.48|0
1646649900000|2022-03-07 10:45:00|251.02|248.94|247.89|245.81|251.47|249.39|246.66|244.58|0
1646650200000|2022-03-07 10:50:00|247.22|245.14|245.77|243.69|247.22|245.14|244.33|242.25|0
1646650500000|2022-03-07 10:55:00|245.88|243.8|254.81|252.73|254.92|252.84|243.22|241.14|0
1646650800000|2022-03-07 11:00:00|255.04|252.96|258.06|255.98|258.97|256.89|253.35|251.27|0
1646651100000|2022-03-07 11:05:00|257.84|255.76|256.56|254.48|260.32|258.24|255.66|253.58|0
1646651400000|2022-03-07 11:10:00|256.79|254.71|253.75|251.67|256.79|254.71|252.3|250.22|0
1646651700000|2022-03-07 11:15:00|253.98|251.9|254.65|252.57|263.78|261.7|253.64|251.56|0
1646652000000|2022-03-07 11:20:00|254.75|252.67|249.5|247.42|255.77|253.69|247.71|245.63|0
1646652300000|2022-03-07 11:25:00|249.38|247.3|250.71|248.63|250.71|248.63|246.71|244.63|0
1646652600000|2022-03-07 11:30:00|251.05|248.97|248.82|246.74|251.05|248.97|247.59|245.51|0
1646652900000|2022-03-07 11:35:00|248.7|246.62|250.93|248.85|252.61|250.53|247.81|245.73|0
1646653200000|2022-03-07 11:40:00|250.82|248.74|246.24|244.16|251.6|249.52|245.25|243.17|0
1646653500000|2022-03-07 11:45:00|246.58|244.5|245.47|243.39|247.24|245.16|243.8|241.72|0
1646653800000|2022-03-07 11:50:00|245.35|243.27|241.04|238.96|246.46|244.38|239.71|237.63|0
1646654100000|2022-03-07 11:55:00|240.82|238.74|236.69|234.61|241.14|239.06|235.92|233.84|0
1646654400000|2022-03-07 12:00:00|236.58|234.5|226.49|224.41|236.58|234.5|226.05|223.97|0
1646654700000|2022-03-07 12:05:00|226.38|224.3|228.34|226.26|231.62|229.54|223.88|221.8|0
1646655000000|2022-03-07 12:10:00|227.79|225.71|224.3|222.22|227.79|225.71|221.49|219.41|0
1646655300000|2022-03-07 12:15:00|224.09|222.01|216.75|214.67|225.82|223.74|216.75|214.67|0
1646655600000|2022-03-07 12:20:00|216.87|214.79|214.18|212.1|218.9|216.82|213.54|211.46|0
1646655900000|2022-03-07 12:25:00|213.65|211.57|212.05|209.97|218.46|216.38|210.14|208.06|0
1646656200000|2022-03-07 12:30:00|211.1|209.02|212.04|209.96|214.38|212.3|207.81|205.73|0
1646656500000|2022-03-07 12:35:00|211.3|209.22|208.8|206.72|213.96|211.88|208.15|206.07|0
1646656800000|2022-03-07 12:40:00|209.86|207.78|214.11|212.03|216.04|213.96|209.86|207.78|0
1646657100000|2022-03-07 12:45:00|214.54|212.46|219.16|217.08|219.48|217.4|213.04|210.96|0
1646657400000|2022-03-07 12:50:00|218.94|216.86|213.89|211.81|219.48|217.4|213.25|211.17|0
1646657700000|2022-03-07 12:55:00|213.46|211.38|222.49|220.41|222.49|220.41|212.6|210.52|0
1646658000000|2022-03-07 13:00:00|222.27|220.19|223.79|221.71|225.53|223.45|220.54|218.46|0
1646658300000|2022-03-07 13:05:00|223.57|221.49|219.02|216.94|225.31|223.23|219.02|216.94|0
1646658600000|2022-03-07 13:10:00|219.24|217.16|217.94|215.86|219.67|217.59|215.58|213.5|0
1646658900000|2022-03-07 13:15:00|217.72|215.64|212.36|210.28|218.69|216.61|212.15|210.07|0
1646659200000|2022-03-07 13:20:00|212.15|210.07|212.14|210.06|215.35|213.27|210.01|207.93|0
1646659500000|2022-03-07 13:25:00|212.57|210.49|213.84|211.76|214.48|212.4|210.97|208.89|0
1646659800000|2022-03-07 13:30:00|213.41|211.33|207.46|205.38|214.48|212.4|207.46|205.38|0
1646660100000|2022-03-07 13:35:00|208.09|206.01|206.39|204.31|208.51|206.43|202.72|200.64|0
1646660400000|2022-03-07 13:40:00|205.13|203.05|207.44|205.36|208.71|206.63|201.98|199.9|0
1646660700000|2022-03-07 13:45:00|207.23|205.15|203.22|201.14|208.29|206.21|202.39|200.31|0
1646661000000|2022-03-07 13:50:00|203.43|201.35|204.96|202.88|207.71|205.63|202.64|200.56|0
1646661300000|2022-03-07 13:55:00|204.54|202.46|204.11|202.03|205.17|203.09|201.17|199.09|0
1646661600000|2022-03-07 14:00:00|203.69|201.61|200.53|198.45|207.7|205.62|199.28|197.2|0
1646661900000|2022-03-07 14:05:00|200.32|198.24|195.94|193.86|200.53|198.45|193.46|191.38|0
1646662200000|2022-03-07 14:10:00|195.73|193.65|199.26|197.18|201.05|198.97|195.31|193.23|0
1646662500000|2022-03-07 14:15:00|198.95|196.87|199.67|197.59|202.61|200.53|198.63|196.55|0
1646662800000|2022-03-07 14:20:00|199.25|197.17|194.26|192.18|199.99|197.91|192.61|190.53|0
1646663100000|2022-03-07 14:25:00|193.95|191.87|197.99|195.91|197.99|195.91|193.01|190.93|0
1646663400000|2022-03-07 14:30:00|198.51|196.43|207.66|205.58|208.08|206|196.11|194.03|0
1646663700000|2022-03-07 14:35:00|208.3|206.22|212.13|210.05|213.41|211.33|204.27|202.19|0
1646664000000|2022-03-07 14:40:00|211.7|209.62|218.58|216.5|219.23|217.15|206.17|204.09|0
1646664300000|2022-03-07 14:45:00|218.79|216.71|224.66|222.58|225.21|223.13|215.55|213.47|0
1646664600000|2022-03-07 14:50:00|223.57|221.49|222.26|220.18|225.97|223.89|220.08|218|0
1646664900000|2022-03-07 14:55:00|221.17|219.09|215.32|213.24|225.2|223.12|212.75|210.67|0
1646665200000|2022-03-07 15:00:00|216.19|214.11|231.01|228.93|232.56|230.48|215.87|213.79|0
1646666400000|2022-03-07 15:20:00|238.4|234.8|243.08|239.48|243.3|239.7|233.29|229.69|0
1646666700000|2022-03-07 15:25:00|244.2|240.6|246.14|243.14|246.14|243.14|241.96|238.36|0
1646667000000|2022-03-07 15:30:00|247.72|244.72|244.79|241.79|248.84|245.84|240.76|237.76|0
1646667300000|2022-03-07 15:35:00|243.78|240.78|243.21|240.21|245.68|242.68|240.53|237.53|0
1646667600000|2022-03-07 15:40:00|243.66|240.66|245.9|242.9|248.83|245.83|240.97|237.97|0
1646667900000|2022-03-07 15:45:00|245.45|242.45|248.15|245.15|250.63|247.63|242.98|239.98|0
1646668200000|2022-03-07 15:50:00|248.37|245.37|253.35|250.35|253.57|250.57|244.44|241.44|0
1646668500000|2022-03-07 15:55:00|252.89|249.89|249.84|246.84|254.25|251.25|248.26|245.26|0
1646668800000|2022-03-07 16:00:00|242.54|239.54|247.03|244.03|248.61|245.61|240.08|237.08|0
1646669100000|2022-03-07 16:05:00|246.8|243.8|243.65|240.65|248.6|245.6|242.76|239.76|0
1646669400000|2022-03-07 16:10:00|244.1|241.1|247.92|244.92|251.09|248.09|243.21|240.21|0
1646669700000|2022-03-07 16:15:00|245.87|242.87|240.04|237.04|245.87|242.87|236.03|233.03|0
1646670000000|2022-03-07 16:20:00|240.26|237.26|243.39|240.39|243.39|240.39|237.81|234.81|0
1646670300000|2022-03-07 16:25:00|242.61|239.61|242.94|239.94|243.84|240.84|240.93|237.93|0
1646670600000|2022-03-07 16:30:00|243.16|240.16|252.4|249.4|252.86|249.86|242.71|239.71|0
1646670900000|2022-03-07 16:35:00|251.95|248.95|257.86|254.86|258.08|255.08|251.95|248.95|0
1646671200000|2022-03-07 16:40:00|258.31|255.31|256.37|253.37|262.2|259.2|255.57|252.57|0
1646671500000|2022-03-07 16:45:00|242.72|239.72|243.39|240.39|243.84|240.84|240.93|237.93|0
1646671800000|2022-03-07 16:50:00|243.61|240.61|246.08|243.08|246.08|243.08|241.6|238.6|0
1646672100000|2022-03-07 16:55:00|246.53|243.53|249.24|246.24|251.72|248.72|246.53|243.53|0
1646672400000|2022-03-07 17:00:00|263.79|260.79|267.93|264.93|270.47|267.47|262.41|259.41|0
1646672700000|2022-03-07 17:05:00|268.51|265.51|266.77|263.77|270|267|264.93|261.93|0
1646673000000|2022-03-07 17:10:00|266.31|263.31|267.23|264.23|268.04|265.04|264.47|261.47|0
1646673300000|2022-03-07 17:15:00|266.3|263.3|272.3|269.3|273.93|270.93|262.4|259.4|0
1646673600000|2022-03-07 17:20:00|271.84|268.84|279.62|276.62|281.13|278.13|270.22|267.22|0
1646673900000|2022-03-07 17:25:00|279.03|276.03|273.22|270.22|280.67|277.67|272.99|269.99|0
1646674200000|2022-03-07 17:30:00|274.15|271.15|276.59|273.59|278.92|275.92|274.15|271.15|0
1646674500000|2022-03-07 17:35:00|275.54|272.54|276.7|273.7|280.89|277.89|272.52|269.52|0
1646674800000|2022-03-07 17:40:00|276.58|273.58|275.65|272.65|276.7|273.7|269.79|266.79|0
1646675100000|2022-03-07 17:45:00|276.83|273.83|279.03|276.03|281.37|278.37|275.55|272.55|0
1646675400000|2022-03-07 17:50:00|279.27|276.27|277.64|274.64|280.9|277.9|276.24|273.24|0
1646675700000|2022-03-07 17:55:00|277.17|274.17|277.4|274.4|278.1|275.1|275.43|272.43|0
1646676000000|2022-03-07 18:00:00|274.14|271.14|266.62|263.62|274.14|271.14|262.72|259.72|0
1646676300000|2022-03-07 18:05:00|266.39|263.39|268.92|265.92|269.15|266.15|262.95|259.95|0
1646676600000|2022-03-07 18:10:00|269.61|266.61|275.63|272.63|276.56|273.56|268.92|265.92|0
1646676900000|2022-03-07 18:15:00|274.47|271.47|280.27|277.27|281.21|278.21|274.47|271.47|0
1646677200000|2022-03-07 18:20:00|280.97|277.97|277.94|274.94|282.37|279.37|274.81|271.81|0
1646677500000|2022-03-07 18:25:00|277.01|274.01|274.69|271.69|277.01|274.01|271.45|268.45|0
1646677800000|2022-03-07 18:30:00|264.32|261.32|271|268|273.31|270.31|263.63|260.63|0
1646678100000|2022-03-07 18:35:00|271.92|268.92|273.89|270.89|276.79|273.79|271.58|268.58|0
1646678400000|2022-03-07 18:40:00|274|271|276.09|273.09|276.79|273.79|273.77|270.77|0
1646678700000|2022-03-07 18:45:00|271.32|268.32|274.9|271.9|275.26|272.26|268.55|265.55|0
1646679000000|2022-03-07 18:50:00|274.1|271.1|275.48|272.48|276.88|273.88|270.5|267.5|0
1646679300000|2022-03-07 18:55:00|275.72|272.72|276.52|273.52|278.38|275.38|275.48|272.48|0
1646679600000|2022-03-07 19:00:00|269.24|266.24|274.33|271.33|274.44|271.44|268.55|265.55|0
1646679900000|2022-03-07 19:05:00|274.21|271.21|272.01|269.01|275.26|272.26|270.51|267.51|0
1646680200000|2022-03-07 19:10:00|272.35|269.35|272.35|269.35|274.44|271.44|270.62|267.62|0
1646680500000|2022-03-07 19:15:00|272.82|269.82|274.9|271.9|275.02|272.02|272.82|269.82|0
1646680800000|2022-03-07 19:20:00|272.12|269.12|272.12|269.12|272.12|269.12|272.12|269.12|0
1646694300000|2022-03-07 23:05:00|318.82|315.82|317.86|314.86|319.89|316.89|317.62|314.62|0
1646694600000|2022-03-07 23:10:00|317.73|314.73|315.94|312.94|318.93|315.93|315.58|312.58|0
1646694900000|2022-03-07 23:15:00|315.7|312.7|316.77|313.77|317.97|314.97|315.34|312.34|0
1646695200000|2022-03-07 23:20:00|316.89|313.89|315.09|312.09|316.89|313.89|312.94|309.94|0
1646695500000|2022-03-07 23:25:00|314.98|311.98|317|314|317.24|314.24|313.78|310.78|0
1646695800000|2022-03-07 23:30:00|317.37|314.37|320.84|317.84|321.8|318.8|316.89|313.89|0
1646696100000|2022-03-07 23:35:00|320.96|317.96|319.22|316.82|320.96|317.96|318.44|315.44|0
1646696400000|2022-03-07 23:40:00|319.34|316.94|317.54|315.14|319.7|317.3|317.42|315.02|0
1646696700000|2022-03-07 23:45:00|317.78|315.38|319.7|317.3|320.18|317.78|316.34|313.94|0
1646697000000|2022-03-07 23:50:00|319.09|316.69|316.93|314.53|319.57|317.17|316.34|313.94|0
1646697300000|2022-03-07 23:55:00|316.82|314.42|317.41|315.01|317.77|315.37|315.49|313.09|0
1646697600000|2022-03-08 00:00:00|317.17|314.77|316.69|314.29|318.13|315.73|314.18|311.78|0
1646697900000|2022-03-08 00:05:00|316.33|313.93|313.57|311.17|317.17|314.77|313.57|311.17|0
1646698200000|2022-03-08 00:10:00|314.05|311.65|315.61|313.21|317.29|314.89|313.94|311.54|0
1646698500000|2022-03-08 00:15:00|315.13|312.73|309.75|307.35|315.85|313.45|308.55|306.15|0
1646698800000|2022-03-08 00:20:00|310.22|307.82|308.55|306.15|311.89|309.49|307.83|305.43|0
1646699100000|2022-03-08 00:25:00|308.91|306.51|309.5|307.1|310.22|307.82|307.6|305.2|0
1646699400000|2022-03-08 00:30:00|309.74|307.34|313.56|311.16|314.04|311.64|308.91|306.51|0
1646699700000|2022-03-08 00:35:00|314.04|311.64|309.62|307.22|315.24|312.84|309.62|307.22|0
1646700000000|2022-03-08 00:40:00|309.5|307.1|313.08|310.68|314.27|311.87|309.5|307.1|0
1646700300000|2022-03-08 00:45:00|312.36|309.96|313.55|311.15|315.35|312.95|310.33|307.93|0
1646700600000|2022-03-08 00:50:00|313.79|311.39|312.24|309.84|315.11|312.71|311.76|309.36|0
1646700900000|2022-03-08 00:55:00|312.35|309.95|310.56|308.16|313.2|310.8|309.85|307.45|0
1646701200000|2022-03-08 01:00:00|310.92|308.52|308.77|306.37|310.92|308.52|304.24|301.84|0
1646701500000|2022-03-08 01:05:00|308.53|306.13|300.56|298.16|312.11|309.71|300.56|298.16|0
1646701800000|2022-03-08 01:10:00|300.91|298.51|296.88|294.48|300.91|298.51|294.28|291.88|0
1646702100000|2022-03-08 01:15:00|297.24|294.84|293.21|290.81|297.59|295.19|290.15|287.75|0
1646702400000|2022-03-08 01:20:00|292.98|290.58|292.74|290.34|296.76|294.36|292.74|290.34|0
1646702700000|2022-03-08 01:25:00|292.27|289.87|295.81|293.41|295.81|293.41|290.15|287.75|0
1646703000000|2022-03-08 01:30:00|295.57|293.17|289.78|287.38|295.92|293.52|289.55|287.15|0
1646703300000|2022-03-08 01:35:00|290.14|287.74|298.52|296.12|298.52|296.12|290.14|287.74|0
1646703600000|2022-03-08 01:40:00|298.28|295.88|291.08|288.68|298.28|295.88|290.84|288.44|0
1646703900000|2022-03-08 01:45:00|291.66|289.26|292.02|289.62|294.73|292.33|290.95|288.55|0
1646704200000|2022-03-08 01:50:00|291.78|289.38|294.72|292.32|295.2|292.8|290.6|288.2|0
1646704500000|2022-03-08 01:55:00|294.01|291.61|292.36|289.96|294.37|291.97|291.3|288.9|0
1646704800000|2022-03-08 02:00:00|292.01|289.61|292.34|289.94|294.49|292.09|291.18|288.78|0
1646705100000|2022-03-08 02:05:00|292.46|290.06|294.13|291.73|296.04|293.64|289.84|287.44|0
1646705400000|2022-03-08 02:10:00|293.89|291.49|293.29|290.89|294.24|291.84|291.62|289.22|0
1646705700000|2022-03-08 02:15:00|292.69|290.29|292.33|289.93|294.48|292.08|290.66|288.26|0
1646706000000|2022-03-08 02:20:00|292.21|289.81|293.52|291.12|294.6|292.2|292.21|289.81|0
1646706300000|2022-03-08 02:25:00|293.64|291.24|295.31|292.91|296.63|294.23|293.64|291.24|0
1646706600000|2022-03-08 02:30:00|295.55|293.15|293.16|290.76|295.55|293.15|292.68|290.28|0
1646706900000|2022-03-08 02:35:00|293.4|291|294.83|292.43|295.07|292.67|292.21|289.81|0
1646707200000|2022-03-08 02:40:00|295.18|292.78|295.07|292.67|297.58|295.18|293.51|291.11|0
1646707500000|2022-03-08 02:45:00|295.66|293.26|298.42|296.02|299.25|296.85|295.07|292.67|0
1646707800000|2022-03-08 02:50:00|298.77|296.37|301.41|299.01|302.37|299.97|298.65|296.25|0
1646708100000|2022-03-08 02:55:00|301.29|298.89|304.65|302.25|305.73|303.33|299.49|297.09|0
1646708400000|2022-03-08 03:00:00|305.01|302.61|303.08|300.68|307.41|305.01|303.08|300.68|0
1646708700000|2022-03-08 03:05:00|302.97|300.57|301.28|298.88|304.28|301.88|300.44|298.04|0
1646709000000|2022-03-08 03:10:00|300.92|298.52|307.05|304.65|308.01|305.61|300.32|297.92|0
1646709300000|2022-03-08 03:15:00|307.29|304.89|308.42|306.02|309.58|307.18|306.02|303.62|0
1646709600000|2022-03-08 03:20:00|308.79|306.39|306.14|303.74|309.38|306.98|306.02|303.62|0
1646709900000|2022-03-08 03:25:00|306.02|303.62|305.54|303.14|306.02|303.62|303.27|300.87|0
1646710200000|2022-03-08 03:30:00|305.06|302.66|303.74|301.34|305.42|303.02|301.59|299.19|0
1646710500000|2022-03-08 03:35:00|303.5|301.1|303.62|301.22|303.86|301.46|301.46|299.06|0
1646710800000|2022-03-08 03:40:00|303.14|300.74|308.17|305.77|308.17|305.77|303.02|300.62|0
1646711100000|2022-03-08 03:45:00|308.05|305.65|308.05|305.65|309.37|306.97|306.01|303.61|0
1646711400000|2022-03-08 03:50:00|308.17|305.77|307.44|305.04|308.41|306.01|306|303.6|0
1646711700000|2022-03-08 03:55:00|307.68|305.28|306.85|304.45|309.12|306.72|306.72|304.32|0
1646712000000|2022-03-08 04:00:00|306.96|304.56|306.72|304.32|308.53|306.13|306.48|304.08|0
1646712300000|2022-03-08 04:05:00|307.56|305.16|306.96|304.56|307.92|305.52|306.48|304.08|0
1646712600000|2022-03-08 04:10:00|307.08|304.68|308.88|306.48|310.08|307.68|307.08|304.68|0
1646712900000|2022-03-08 04:15:00|309|306.6|308.87|306.47|311.16|308.76|308.04|305.64|0
1646713200000|2022-03-08 04:20:00|309.72|307.32|312.48|310.08|314.05|311.65|308.63|306.23|0
1646713500000|2022-03-08 04:25:00|312.36|309.96|311.51|309.11|313.08|310.68|311.03|308.63|0
1646713800000|2022-03-08 04:30:00|311.75|309.35|312.23|309.83|312.84|310.44|310.79|308.39|0
1646714100000|2022-03-08 04:35:00|312.36|309.96|312.95|310.55|315.12|312.72|311.03|308.63|0
1646714400000|2022-03-08 04:40:00|313.19|310.79|312.95|310.55|314.64|312.24|311.03|308.63|0
1646714700000|2022-03-08 04:45:00|313.8|311.4|314.28|311.88|315.49|313.09|313.19|310.79|0
1646715000000|2022-03-08 04:50:00|314.04|311.64|313.31|310.91|314.28|311.88|312.71|310.31|0
1646715300000|2022-03-08 04:55:00|313.55|311.15|313.19|310.79|314.63|312.23|311.5|309.1|0
1646715600000|2022-03-08 05:00:00|313.55|311.15|313.66|311.26|316.08|313.68|313.42|311.02|0
1646715900000|2022-03-08 05:05:00|313.42|311.02|317.16|314.76|318|315.6|310.53|308.13|0
1646716200000|2022-03-08 05:10:00|317.41|315.01|315.83|313.43|318.97|316.57|315.59|313.19|0
1646716500000|2022-03-08 05:15:00|315.96|313.56|315.95|313.55|317.04|314.64|315.1|312.7|0
1646716800000|2022-03-08 05:20:00|315.83|313.43|318.48|316.08|319.09|316.69|315.71|313.31|0
1646717100000|2022-03-08 05:25:00|318.72|316.32|327.68|325.28|327.68|325.28|317.27|314.87|0
1646717400000|2022-03-08 05:30:00|328.05|325.65|325.01|322.61|328.05|325.65|323.31|320.91|0
1646717700000|2022-03-08 05:35:00|325.25|322.85|327.8|325.4|329.86|327.46|323.92|321.52|0
1646718000000|2022-03-08 05:40:00|327.92|325.52|331.74|329.34|332.53|330.13|326.7|324.3|0
1646718300000|2022-03-08 05:45:00|331.5|329.1|332.77|330.37|333.57|331.17|331.32|328.92|0
1646718600000|2022-03-08 05:50:00|332.89|330.49|332.28|329.88|334.22|331.82|331.8|329.4|0
1646718900000|2022-03-08 05:55:00|332.41|330.01|333.61|331.21|333.61|331.21|331.07|328.67|0
1646719200000|2022-03-08 06:00:00|332.89|330.49|326.97|324.57|333.01|330.61|326.97|324.57|0
1646719500000|2022-03-08 06:05:00|327.09|324.69|329.99|327.59|330.34|327.94|325.89|323.49|0
1646719800000|2022-03-08 06:10:00|330.1|327.7|335.54|333.14|338.08|335.68|330.1|327.7|0
1646720100000|2022-03-08 06:15:00|335.66|333.26|341.84|339.44|341.96|339.56|334.93|332.53|0
1646720400000|2022-03-08 06:20:00|341.72|339.32|358.33|355.33|360.65|357.65|340.02|337.62|0
1646720700000|2022-03-08 06:25:00|362.12|359.12|355.6|352.6|362.12|359.12|348.79|345.79|0
1646721000000|2022-03-08 06:30:00|354.39|351.39|357.07|354.07|358.28|355.28|352.31|349.31|0
1646721300000|2022-03-08 06:35:00|357.31|354.31|354.99|351.99|358.77|355.77|354.01|351.01|0
1646721600000|2022-03-08 06:40:00|355.11|352.11|350.24|347.24|357.55|354.55|350.24|347.24|0
1646721900000|2022-03-08 06:45:00|350.49|347.49|350.24|347.24|354.14|351.14|349.76|346.76|0
1646722200000|2022-03-08 06:50:00|350.11|347.11|346.35|343.35|350.73|347.73|345.62|342.62|0
1646722500000|2022-03-08 06:55:00|346.47|343.47|346.1|343.1|347.08|344.08|342.22|339.22|0
1646722800000|2022-03-08 07:00:00|346.22|343.22|350.97|347.97|351.94|348.94|345.86|342.86|0
1646723100000|2022-03-08 07:05:00|350.72|347.72|351.81|348.81|353.4|350.4|347.92|344.92|0
1646723400000|2022-03-08 07:10:00|352.18|349.18|356.81|353.81|358.52|355.52|351.94|348.94|0
1646723700000|2022-03-08 07:15:00|357.54|354.54|348.33|345.33|359.74|356.74|348.08|345.08|0
1646724000000|2022-03-08 07:20:00|348.08|345.08|345.33|342.33|349.41|346.41|344.36|341.36|0
1646724300000|2022-03-08 07:25:00|345.57|342.57|336.76|333.76|347.26|344.26|335.8|332.8|0
1646724600000|2022-03-08 07:30:00|336.89|333.89|339.89|336.89|340.37|337.37|335.56|332.56|0
1646724900000|2022-03-08 07:35:00|339.29|336.29|339.41|336.41|340.74|337.74|337|334|0
1646725200000|2022-03-08 07:40:00|339.17|336.17|332.91|329.91|340.61|337.61|331.23|328.23|0
1646725500000|2022-03-08 07:45:00|331.47|328.47|335.31|332.31|336.64|333.64|331.23|328.23|0
1646725800000|2022-03-08 07:50:00|335.55|332.55|341.81|338.81|344.95|341.95|335.44|332.44|0
1646726100000|2022-03-08 07:55:00|342.18|339.18|345.19|342.19|348.46|345.46|342.18|339.18|0
1646726400000|2022-03-08 08:00:00|344.59|341.59|332.31|329.31|346.64|343.64|331.59|328.59|0
1646726700000|2022-03-08 08:05:00|331.77|329.37|328.17|325.77|333.8|331.4|327.32|324.92|0
1646727000000|2022-03-08 08:10:00|329|326.6|309.34|306.94|329|326.6|308.87|306.47|0
1646727300000|2022-03-08 08:15:00|309.1|306.7|306.73|304.33|316.98|314.58|306.73|304.33|0
1646727600000|2022-03-08 08:20:00|306.37|303.97|297.13|294.73|306.97|304.57|295.48|293.08|0
1646727900000|2022-03-08 08:25:00|296.31|293.91|287.73|285.33|300.14|297.74|287.14|284.74|0
1646728200000|2022-03-08 08:30:00|288.08|285.68|294.31|291.91|295.79|293.39|287.26|284.86|0
1646728500000|2022-03-08 08:35:00|294.79|292.39|290.11|287.71|295.08|292.68|288.22|285.82|0
1646728800000|2022-03-08 08:40:00|290.69|288.29|298.99|296.59|299.7|297.3|285.5|283.1|0
1646729100000|2022-03-08 08:45:00|299.35|296.95|295.55|293.15|302.2|299.8|290.45|288.05|0
1646729400000|2022-03-08 08:50:00|295.78|293.38|300.77|298.37|305.78|303.38|294.6|292.2|0
1646729700000|2022-03-08 08:55:00|301.25|298.85|296.73|294.33|303.15|300.75|295.78|293.38|0
1646730000000|2022-03-08 09:00:00|297.68|295.28|288.79|286.39|298.03|295.63|286.55|284.15|0
1646730300000|2022-03-08 09:05:00|288.55|286.15|294.46|292.06|296.84|294.44|286.9|284.5|0
1646730600000|2022-03-08 09:10:00|294.35|291.95|290.32|287.92|294.35|291.95|287.84|285.44|0
1646730900000|2022-03-08 09:15:00|290.67|288.27|287.32|284.92|290.67|288.27|285.71|283.31|0
1646731200000|2022-03-08 09:20:00|287.56|285.16|291.82|289.42|294.56|292.16|286.61|284.21|0
1646731500000|2022-03-08 09:25:00|291|288.6|294.32|291.92|294.91|292.51|290.64|288.24|0
1646731800000|2022-03-08 09:30:00|294.19|291.79|289.33|286.93|297.52|295.12|287.79|285.39|0
1646732100000|2022-03-08 09:35:00|290.04|287.64|290.75|288.35|294.43|292.03|289.68|287.28|0
1646732400000|2022-03-08 09:40:00|292.05|289.65|292.28|289.88|295.02|292.62|290.75|288.35|0
1646732700000|2022-03-08 09:45:00|293.12|290.72|295.97|293.57|299.31|296.91|293.12|290.72|0
1646733000000|2022-03-08 09:50:00|296.32|293.92|290.5|288.1|297.28|294.88|290.14|287.74|0
1646733300000|2022-03-08 09:55:00|290.03|287.63|291.56|289.16|294.18|291.78|288.72|286.32|0
1646733600000|2022-03-08 10:00:00|290.98|288.58|294.41|292.01|295.49|293.09|290.03|287.63|0
1646733900000|2022-03-08 10:05:00|295.01|292.61|299.65|297.25|299.65|297.25|293.58|291.18|0
1646734200000|2022-03-08 10:10:00|299.41|297.01|295.36|292.96|299.89|297.49|294.64|292.24|0
1646734500000|2022-03-08 10:15:00|295.83|293.43|309.1|306.7|309.46|307.06|295.59|293.19|0
1646734800000|2022-03-08 10:20:00|309.7|307.3|305.26|302.86|309.7|307.3|304.66|302.26|0
1646735100000|2022-03-08 10:25:00|304.9|302.5|293.21|290.81|305.38|302.98|292.73|290.33|0
1646735400000|2022-03-08 10:30:00|293.57|291.17|297.25|294.85|298.92|296.52|293.57|291.17|0
1646735700000|2022-03-08 10:35:00|297.01|294.61|298.68|296.28|298.68|296.28|293.44|291.04|0
1646736000000|2022-03-08 10:40:00|298.2|295.8|295.23|292.83|303.34|300.94|293.09|290.69|0
1646736300000|2022-03-08 10:45:00|295.1|292.7|291.06|288.66|297.61|295.21|290.11|287.71|0
1646736600000|2022-03-08 10:50:00|290.58|288.18|290.58|288.18|292.37|289.97|286.44|284.04|0
1646736900000|2022-03-08 10:55:00|290.34|287.94|290.7|288.3|291.29|288.89|286.68|284.28|0
1646737200000|2022-03-08 11:00:00|290.46|288.06|289.63|287.23|293.43|291.03|289.39|286.99|0
1646737500000|2022-03-08 11:05:00|289.15|286.75|292.83|290.43|295.93|293.53|288.8|286.4|0
1646737800000|2022-03-08 11:10:00|292.95|290.55|290.93|288.53|293.78|291.38|289.03|286.63|0
1646738100000|2022-03-08 11:15:00|291.04|288.64|297.59|295.19|298.18|295.78|290.69|288.29|0
1646738400000|2022-03-08 11:20:00|297.11|294.71|291.75|289.35|297.35|294.95|291.04|288.64|0
1646738700000|2022-03-08 11:25:00|291.4|289|289.26|286.86|292.11|289.71|287.72|285.32|0
1646739000000|2022-03-08 11:30:00|289.14|286.74|289.02|286.62|292.46|290.06|288.19|285.79|0
1646739300000|2022-03-08 11:35:00|289.73|287.33|289.84|287.44|291.63|289.23|289.26|286.86|0
1646739600000|2022-03-08 11:40:00|289.61|287.21|290.68|288.28|294.59|292.19|289.49|287.09|0
1646739900000|2022-03-08 11:45:00|290.91|288.51|287.47|285.07|294.24|291.84|286.52|284.12|0
1646740200000|2022-03-08 11:50:00|288.06|285.66|289.12|286.72|290.78|288.38|286.4|284|0
1646740500000|2022-03-08 11:55:00|288.89|286.49|285.09|282.69|289.12|286.72|285.09|282.69|0
1646740800000|2022-03-08 12:00:00|285.45|283.05|280.84|278.44|286.87|284.47|280.84|278.44|0
1646741100000|2022-03-08 12:05:00|281.08|278.68|280.25|277.85|282.26|279.86|280.25|277.85|0
1646741400000|2022-03-08 12:10:00|280.13|277.73|273|270.6|280.13|277.73|272.38|269.98|0
1646741700000|2022-03-08 12:15:00|273.12|270.72|276.38|273.98|276.62|274.22|272.15|269.75|0
1646742000000|2022-03-08 12:20:00|276.74|274.34|278.26|275.86|278.97|276.57|276.62|274.22|0
1646742300000|2022-03-08 12:25:00|278.03|275.63|282.98|280.58|283.69|281.29|274.15|271.75|0
1646742600000|2022-03-08 12:30:00|282.75|280.35|281.56|279.16|287.61|285.21|281.09|278.69|0
1646742900000|2022-03-08 12:35:00|281.68|279.28|285.82|283.42|286.77|284.37|281.68|279.28|0
1646743200000|2022-03-08 12:40:00|285.58|283.18|295.46|293.06|295.46|293.06|284.4|282|0
1646743500000|2022-03-08 12:45:00|294.86|292.46|297.58|295.18|300.35|297.95|294.74|292.34|0
1646743800000|2022-03-08 12:50:00|298.66|296.26|303.06|300.66|303.06|300.66|298.65|296.25|0
1646744100000|2022-03-08 12:55:00|302.95|300.55|299.24|296.84|303.19|300.79|298.29|295.89|0
1646744400000|2022-03-08 13:00:00|299.36|296.96|298.28|295.88|305.21|302.81|297.93|295.53|0
1646744700000|2022-03-08 13:05:00|297.81|295.41|297.6|295.2|300.55|298.15|295.67|293.27|0
1646745000000|2022-03-08 13:10:00|297.01|294.61|315.24|312.84|316.56|314.16|296.89|294.49|0
1646745300000|2022-03-08 13:15:00|313.91|311.51|311.87|309.47|315.6|313.2|309.58|307.18|0
1646745600000|2022-03-08 13:20:00|311.5|309.1|314.69|312.29|315.96|313.56|310.54|308.14|0
1646745900000|2022-03-08 13:25:00|314.33|311.93|309.52|307.12|315.05|312.65|308.8|306.4|0
1646746200000|2022-03-08 13:30:00|309.41|307.01|311.68|309.28|313.6|311.2|308.8|306.4|0
1646746500000|2022-03-08 13:35:00|311.44|309.04|303.18|300.78|312.52|310.12|302.46|300.06|0
1646746800000|2022-03-08 13:40:00|303.29|300.89|304.13|301.73|304.93|302.53|298.52|296.12|0
1646747100000|2022-03-08 13:45:00|303.78|301.38|300.9|298.5|305.09|302.69|298.63|296.23|0
1646747400000|2022-03-08 13:50:00|301.14|298.74|298.39|295.99|304.37|301.97|295.05|292.65|0
1646747700000|2022-03-08 13:55:00|298.15|295.75|302.33|299.93|303.53|301.13|296.72|294.32|0
1646748000000|2022-03-08 14:00:00|302.69|300.29|302.44|300.04|306.04|303.64|299.7|297.3|0
1646748300000|2022-03-08 14:05:00|301.97|299.57|308.43|306.03|308.67|306.27|299.34|296.94|0
1646748600000|2022-03-08 14:10:00|308.19|305.79|308.08|305.68|309.15|306.75|303.88|301.48|0
1646748900000|2022-03-08 14:15:00|308.43|306.03|303.63|301.23|308.43|306.03|300.89|298.49|0
1646749200000|2022-03-08 14:20:00|304.11|301.71|295.51|293.11|304.11|301.71|295.51|293.11|0
1646749500000|2022-03-08 14:25:00|296.94|294.54|303.27|300.87|304.59|302.19|296.7|294.3|0
1646749800000|2022-03-08 14:30:00|304.23|301.83|309.86|307.46|311.43|309.03|296.94|294.54|0
1646750100000|2022-03-08 14:35:00|310.34|307.94|316.36|313.96|316.36|313.96|290.27|287.87|0
1646750400000|2022-03-08 14:40:00|317.08|314.68|295.74|293.34|321.67|319.27|291.58|289.18|0
1646750700000|2022-03-08 14:45:00|295.86|293.46|303.86|301.46|303.98|301.58|290.26|287.86|0
1646751000000|2022-03-08 14:50:00|302.9|300.5|314.07|311.67|316.11|313.71|297.76|295.36|0
1646751300000|2022-03-08 14:55:00|315.39|312.99|313.22|310.82|318.41|316.01|311.05|308.65|0
1646751600000|2022-03-08 15:00:00|316.23|313.83|331.4|329|333.77|331.37|315.63|313.23|0
1646751900000|2022-03-08 15:05:00|332.33|329.93|340.58|338.18|341.07|338.67|330.88|328.48|0
1646752200000|2022-03-08 15:10:00|340.83|338.43|333.78|331.38|341.8|339.4|332.09|329.69|0
1646752500000|2022-03-08 15:15:00|333.67|331.27|311.36|308.96|334.03|331.63|311.36|308.96|0
1646752800000|2022-03-08 15:20:00|312.32|309.92|326.52|324.12|326.52|324.12|309.21|306.81|0
1646753100000|2022-03-08 15:25:00|326.65|324.25|336.2|333.8|336.2|333.8|326.65|324.25|0
1646753400000|2022-03-08 15:30:00|336.81|334.41|343.13|340.73|345.44|343.04|327.61|325.21|0
1646753700000|2022-03-08 15:35:00|343.98|341.58|340.81|338.41|344.46|342.06|336.08|333.68|0
1646754000000|2022-03-08 15:40:00|338.87|336.47|331.59|329.19|341.06|338.66|329.65|327.25|0
1646754300000|2022-03-08 15:45:00|330.38|327.98|324.4|322|335.47|333.07|324.4|322|0
1646754600000|2022-03-08 15:50:00|326.34|323.94|312.71|310.31|334.1|331.7|312.34|309.94|0
1646754900000|2022-03-08 15:55:00|314.03|311.63|307.9|305.5|318.97|316.57|306.82|304.42|0
1646755200000|2022-03-08 16:00:00|308.5|306.1|306.03|303.63|315.71|313.31|303.14|300.74|0
1646755500000|2022-03-08 16:05:00|304.59|302.19|320.99|318.59|323.9|321.5|304.59|302.19|0
1646755800000|2022-03-08 16:10:00|320.51|318.11|318.08|315.68|323.9|321.5|314.94|312.54|0
1646756100000|2022-03-08 16:15:00|316.88|314.48|318.57|316.17|326.33|323.93|314.94|312.54|0
1646756400000|2022-03-08 16:20:00|317.6|315.2|329.97|327.57|329.97|327.57|316.87|314.47|0
1646756700000|2022-03-08 16:25:00|330.46|328.06|333.36|330.96|336.06|333.66|326.57|324.17|0
1646757000000|2022-03-08 16:30:00|333.12|330.72|339.21|336.81|347.52|345.12|332.02|329.62|0
1646757300000|2022-03-08 16:35:00|339.45|337.05|340.92|338.52|342.63|340.23|335.55|333.15|0
1646757600000|2022-03-08 16:40:00|339.94|337.54|340.56|338.16|345.07|342.67|333.84|331.44|0
1646757900000|2022-03-08 16:45:00|339.94|337.54|324.48|322.08|340.07|337.67|320.47|318.07|0
1646758200000|2022-03-08 16:50:00|324.11|321.71|318.42|316.02|326.54|324.14|317.32|314.92|0
1646758500000|2022-03-08 16:55:00|318.53|316.13|322.29|319.89|323.86|321.46|313.82|311.42|0
1646758800000|2022-03-08 17:00:00|321.68|319.28|304.55|302.15|322.65|320.25|301.17|298.77|0
1646759100000|2022-03-08 17:05:00|304.07|301.67|294.82|292.42|304.07|301.67|291.34|288.94|0
1646759400000|2022-03-08 17:10:00|294.93|292.53|274.09|271.69|294.93|292.53|274.09|271.69|0
1646759700000|2022-03-08 17:15:00|272.55|270.15|261.5|259.1|276.7|274.3|258|255.6|0
1646760000000|2022-03-08 17:20:00|261.03|258.63|275.42|273.02|276.47|274.07|260.1|257.7|0
1646760300000|2022-03-08 17:25:00|275.53|273.13|265.49|263.09|282.82|280.42|262.7|260.3|0
1646760600000|2022-03-08 17:30:00|264.32|261.92|258.16|255.76|272.71|270.31|257.47|255.07|0
1646760900000|2022-03-08 17:35:00|258.62|256.22|255.74|253.34|265.56|263.16|254.93|252.53|0
1646761200000|2022-03-08 17:40:00|255.16|252.76|253.92|251.52|263.93|261.53|251.85|249.45|0
1646761500000|2022-03-08 17:45:00|255.31|252.91|254.84|252.44|259.7|257.3|250.93|248.53|0
1646761800000|2022-03-08 17:50:00|254.38|251.98|249.32|246.92|264.8|262.4|249.09|246.69|0
1646762100000|2022-03-08 17:55:00|249.44|247.04|252.3|249.9|255.76|253.36|249.44|247.04|0
1646762400000|2022-03-08 18:00:00|251.38|248.98|239.96|237.56|251.38|248.98|239.96|237.56|0
1646762700000|2022-03-08 18:05:00|239.73|237.33|235.6|233.2|242.69|240.29|235.49|233.09|0
1646763000000|2022-03-08 18:10:00|235.15|232.75|241.13|238.73|241.92|239.52|233.98|231.58|0
1646763300000|2022-03-08 18:15:00|241.24|238.84|240.32|237.92|244.2|241.8|237.6|235.2|0
1646763600000|2022-03-08 18:20:00|239.87|237.47|253.62|251.22|254.08|251.68|239.87|237.47|0
1646763900000|2022-03-08 18:25:00|254.2|251.8|266.06|263.66|266.87|264.47|253.62|251.22|0
1646764200000|2022-03-08 18:30:00|265|262.6|276.73|274.33|281.22|278.82|265|262.6|0
1646764500000|2022-03-08 18:35:00|276.62|274.22|280.03|277.63|282.88|280.48|274.03|271.63|0
1646764800000|2022-03-08 18:40:00|280.27|277.87|282.54|280.14|291.06|288.66|280.27|277.87|0
1646765100000|2022-03-08 18:45:00|282.2|279.8|290.82|288.42|293.91|291.51|281.13|278.73|0
1646765400000|2022-03-08 18:50:00|291.53|289.13|297.72|295.32|300.34|297.94|290.11|287.71|0
1646765700000|2022-03-08 18:55:00|297.48|295.08|306.16|303.76|306.32|303.92|297.48|295.08|0
1646766000000|2022-03-08 19:00:00|306.4|304|314.05|311.65|322.47|320.07|305.2|302.8|0
1646766300000|2022-03-08 19:05:00|315.97|313.57|306.15|303.75|316.69|314.29|301.62|299.22|0
1646766600000|2022-03-08 19:10:00|305.91|303.51|309.97|307.57|318.13|315.73|305.56|303.16|0
1646766900000|2022-03-08 19:15:00|310.69|308.29|309.97|307.57|315.13|312.73|304.47|302.07|0
1646767200000|2022-03-08 19:20:00|309.49|307.09|304.36|301.96|319.45|317.05|302.09|299.69|0
1646767500000|2022-03-08 19:25:00|304.47|302.07|293.77|291.37|307.58|305.18|292.35|289.95|0
1646767800000|2022-03-08 19:30:00|294.72|292.32|303.51|301.11|304.94|302.54|290.22|287.82|0
1646768100000|2022-03-08 19:35:00|301.97|299.57|290.32|287.92|302.32|299.92|287.71|285.31|0
1646768400000|2022-03-08 19:40:00|290.91|288.51|288.65|286.25|298.05|295.65|288.18|285.78|0
1646768700000|2022-03-08 19:45:00|285.1|282.7|276.38|273.98|286.28|283.88|276.38|273.98|0
1646769000000|2022-03-08 19:50:00|276.74|274.34|287.23|284.83|287.46|285.06|275.91|273.51|0
1646769300000|2022-03-08 19:55:00|285.81|283.41|285.92|283.52|292.92|290.52|280.37|277.97|0
1646769600000|2022-03-08 20:00:00|287.22|284.82|269.81|267.41|289.12|286.72|268.64|266.24|0
1646769900000|2022-03-08 20:05:00|271.91|269.51|276.02|273.62|278.13|275.73|270.74|268.34|0
1646770200000|2022-03-08 20:10:00|274.72|272.32|281.19|278.79|289.58|287.18|273.32|270.92|0
1646770500000|2022-03-08 20:15:00|280.6|278.2|286.15|283.75|288.39|285.99|278.83|276.43|0
1646770800000|2022-03-08 20:20:00|286.03|283.63|290.53|288.13|295.76|293.36|285.79|283.39|0
1646771100000|2022-03-08 20:25:00|289.81|287.41|311.03|308.63|311.03|308.63|289.81|287.41|0
1646771400000|2022-03-08 20:30:00|309.94|307.54|322.5|320.1|325.54|323.14|309.22|306.82|0
1646771700000|2022-03-08 20:35:00|322.74|320.34|312.35|309.95|325.65|323.25|312.35|309.95|0
1646772000000|2022-03-08 20:40:00|310.42|308.02|322.98|320.58|322.98|320.58|307.53|305.13|0
1646772300000|2022-03-08 20:45:00|324.44|322.04|326.75|324.35|328.93|326.53|317.9|315.5|0
1646772600000|2022-03-08 20:50:00|326.86|324.46|322.87|320.47|327.1|324.7|309.69|307.29|0
1646772900000|2022-03-08 20:55:00|323.84|321.44|331.62|329.22|337.23|334.83|323.35|320.95|0
1646773200000|2022-03-08 21:00:00|334.14|332.06|343.3|341.22|346.36|344.28|334.14|332.06|0
1646773500000|2022-03-08 21:05:00|343.42|341.34|346.11|344.03|347.82|345.74|342.44|340.36|0
1646773800000|2022-03-08 21:10:00|345.75|343.67|343.66|341.58|345.75|343.67|340.48|338.4|0
1646774100000|2022-03-08 21:15:00|344.65|342.05|349.06|346.46|349.31|346.71|344.65|342.05|0
1646774400000|2022-03-08 21:20:00|349.43|346.83|350.17|347.57|351.02|348.42|348.82|346.22|0
1646774700000|2022-03-08 21:25:00|350.04|347.44|348.94|346.34|351.76|349.16|348.94|346.34|0
1646775000000|2022-03-08 21:30:00|348.81|346.21|351.26|348.66|351.75|349.15|348.57|345.97|0
1646775300000|2022-03-08 21:35:00|351.51|348.91|352.24|349.64|352.24|349.64|350.04|347.44|0
1646775600000|2022-03-08 21:40:00|352|349.4|353.22|350.62|353.96|351.36|351.51|348.91|0
1646775900000|2022-03-08 21:45:00|352.98|350.38|349.43|346.83|353.84|351.24|349.43|346.83|0
1646776200000|2022-03-08 21:50:00|350.03|347.43|349.3|346.7|350.16|347.56|346.6|344|0
1646776500000|2022-03-08 21:55:00|349.18|346.58|350.16|347.56|351.5|348.9|348.07|345.47|0
1646776800000|2022-03-08 22:00:00|349.41|346.81|349.81|347.21|350.56|347.96|349.41|346.81|0
1646777100000|2022-03-08 22:05:00|350.02|347.42|351.48|348.88|351.48|348.88|349.95|347.35|0
1646777400000|2022-03-08 22:10:00|351.45|348.85|350.31|347.71|351.45|348.85|349.34|346.74|0
1646777700000|2022-03-08 22:15:00|350.2|347.6|350.1|347.5|350.8|348.2|349.99|347.39|0
1646778000000|2022-03-08 22:20:00|349.95|347.35|350.8|348.2|350.8|348.2|349.34|346.74|0
1646778300000|2022-03-08 22:25:00|351.05|348.45|351.3|348.7|351.41|348.81|349.99|347.39|0
1646778600000|2022-03-08 22:30:00|351.15|348.55|351.44|348.84|351.66|349.06|351.12|348.52|0
1646778900000|2022-03-08 22:35:00|351.97|349.37|352.01|349.41|352.16|349.56|351.97|349.37|0
1646779200000|2022-03-08 22:40:00|352.12|349.52|352.12|349.52|352.34|349.74|352.12|349.52|0
1646779500000|2022-03-08 22:45:00|352.16|349.56|351.12|348.52|352.16|349.56|351.05|348.45|0
1646779800000|2022-03-08 22:50:00|351.86|349.26|351.49|348.89|351.94|349.34|351.25|348.65|0
1646780100000|2022-03-08 22:55:00|351.53|348.93|350.68|348.08|351.6|349|350.65|348.05|0
1646780400000|2022-03-08 23:00:00|349.65|347.05|343.53|340.93|349.65|347.05|342.79|340.19|0
1646780700000|2022-03-08 23:05:00|343.4|340.8|344.38|341.78|344.99|342.39|342.91|340.31|0
1646781000000|2022-03-08 23:10:00|344.62|342.02|342.42|339.82|346.58|343.98|342.06|339.46|0
1646781300000|2022-03-08 23:15:00|342.66|340.06|344.01|341.41|345.48|342.88|342.66|340.06|0
1646781600000|2022-03-08 23:20:00|344.37|341.77|343.88|341.28|345.97|343.37|342.9|340.3|0
1646781900000|2022-03-08 23:25:00|344.01|341.41|341.19|338.59|344.5|341.9|340.95|338.35|0
1646782200000|2022-03-08 23:30:00|339.72|337.12|336.55|333.95|339.72|337.12|335.33|332.73|0
1646782500000|2022-03-08 23:35:00|336.3|333.7|336.43|333.83|336.92|334.32|335.32|332.72|0
1646782800000|2022-03-08 23:40:00|336.3|333.7|335.69|333.09|337.28|334.68|335.08|332.48|0
1646783100000|2022-03-08 23:45:00|335.57|332.97|336.54|333.94|337.03|334.43|333.13|330.53|0
1646783400000|2022-03-08 23:50:00|336.67|334.07|334.59|331.99|338.49|335.89|333.37|330.77|0
1646783700000|2022-03-08 23:55:00|334.34|331.74|333.61|331.01|336.78|334.18|332.15|329.55|0
1646784000000|2022-03-09 00:00:00|333.12|330.52|331.05|328.45|333.49|330.89|330.08|327.48|0
1646784300000|2022-03-09 00:05:00|331.17|328.57|330.68|328.08|331.9|329.3|329.46|326.86|0
1646784600000|2022-03-09 00:10:00|330.92|328.32|332.14|329.54|332.63|330.03|330.56|327.96|0
1646784900000|2022-03-09 00:15:00|332.27|329.67|332.38|329.78|332.63|330.03|327.51|324.91|0
1646785200000|2022-03-09 00:20:00|332.14|329.54|329.46|326.86|332.63|330.03|328.24|325.64|0
1646785500000|2022-03-09 00:25:00|329.7|327.1|327.51|324.91|329.7|327.1|326.05|323.45|0
1646785800000|2022-03-09 00:30:00|327.39|324.79|332.38|329.78|332.99|330.39|327.39|324.79|0
1646786100000|2022-03-09 00:35:00|332.5|329.9|331.53|328.93|332.62|330.02|329.58|326.98|0
1646786400000|2022-03-09 00:40:00|331.4|328.8|328.96|326.36|331.89|329.29|328.96|326.36|0
1646786700000|2022-03-09 00:45:00|328.85|326.25|327.87|325.27|330.55|327.95|327.87|325.27|0
1646787000000|2022-03-09 00:50:00|327.99|325.39|327.25|324.65|328.96|326.36|326.17|323.57|0
1646787300000|2022-03-09 00:55:00|326.77|324.17|325.79|323.19|327.98|325.38|325.31|322.71|0
1646787600000|2022-03-09 01:00:00|324.33|321.73|327.62|325.02|327.74|325.14|321.9|319.3|0
1646787900000|2022-03-09 01:05:00|327.49|324.89|324.09|321.49|328.71|326.11|322.39|319.79|0
1646788200000|2022-03-09 01:10:00|323.97|321.37|325.06|322.46|325.06|322.46|321.66|319.06|0
1646788500000|2022-03-09 01:15:00|325.54|322.94|328.1|325.5|328.95|326.35|325.43|322.83|0
1646788800000|2022-03-09 01:20:00|327.98|325.38|331.02|328.42|331.87|329.27|327|324.4|0
1646789100000|2022-03-09 01:25:00|331.27|328.67|329.32|326.72|332|329.4|329.07|326.47|0
1646789400000|2022-03-09 01:30:00|329.68|327.08|314.61|312.01|330.29|327.69|312.08|309.48|0
1646789700000|2022-03-09 01:35:00|314.86|312.26|313.41|310.81|315.82|313.22|311.95|309.35|0
1646790000000|2022-03-09 01:40:00|313.29|310.69|311.59|308.99|316.08|313.48|310.01|307.41|0
1646790300000|2022-03-09 01:45:00|311.95|309.35|311.59|308.99|312.2|309.6|309.53|306.93|0
1646790600000|2022-03-09 01:50:00|311.71|309.11|318.26|315.66|319.72|317.12|310.5|307.9|0
1646790900000|2022-03-09 01:55:00|318.51|315.91|318.99|316.39|319.36|316.76|316.08|313.48|0
1646791200000|2022-03-09 02:00:00|319.24|316.64|317.53|314.93|319.24|316.64|312.56|309.96|0
1646791500000|2022-03-09 02:05:00|317.66|315.06|316.8|314.2|319.23|316.63|316.07|313.47|0
1646791800000|2022-03-09 02:10:00|316.56|313.96|315.47|312.87|316.8|314.2|314.74|312.14|0
1646792100000|2022-03-09 02:15:00|315.58|312.98|316.8|314.2|319.23|316.63|315.58|312.98|0
1646792400000|2022-03-09 02:20:00|316.68|314.08|318.63|316.03|318.87|316.27|314.85|312.25|0
1646792700000|2022-03-09 02:25:00|318.51|315.91|314.5|311.9|318.87|316.27|314.5|311.9|0
1646793000000|2022-03-09 02:30:00|314.87|312.27|318.14|315.54|319.96|317.36|314.74|312.14|0
1646793300000|2022-03-09 02:35:00|317.53|314.93|324.94|322.34|324.94|322.34|316.68|314.08|0
1646793600000|2022-03-09 02:40:00|324.83|322.23|325.19|322.59|326.16|323.56|322.15|319.55|0
1646793900000|2022-03-09 02:45:00|325.43|322.83|326.04|323.44|326.16|323.56|322.99|320.39|0
1646794200000|2022-03-09 02:50:00|326.16|323.56|330.3|327.7|331.52|328.92|325.8|323.2|0
1646794500000|2022-03-09 02:55:00|330.06|327.46|327.5|324.9|330.43|327.83|326.89|324.29|0
1646794800000|2022-03-09 03:00:00|327.37|324.77|329.94|327.34|330.3|327.7|326.4|323.8|0
1646795100000|2022-03-09 03:05:00|329.81|327.21|330.3|327.7|331.28|328.68|329.08|326.48|0
1646795400000|2022-03-09 03:10:00|330.54|327.94|331.89|329.29|332.5|329.9|329.21|326.61|0
1646795700000|2022-03-09 03:15:00|332.01|329.41|335.67|333.07|337.76|335.16|331.4|328.8|0
1646796000000|2022-03-09 03:20:00|335.55|332.95|330.18|327.58|335.67|333.07|329.32|326.72|0
1646796300000|2022-03-09 03:25:00|330.78|328.18|331.88|329.28|331.88|329.28|329.69|327.09|0
1646796600000|2022-03-09 03:30:00|332.25|329.65|328.22|325.62|332.25|329.65|327.61|325.01|0
1646796900000|2022-03-09 03:35:00|328.09|325.49|328.22|325.62|329.31|326.71|326.51|323.91|0
1646797200000|2022-03-09 03:40:00|328.34|325.74|328.33|325.73|329.93|327.33|327.97|325.37|0
1646797500000|2022-03-09 03:45:00|327.85|325.25|328.09|325.49|328.58|325.98|326.75|324.15|0
1646797800000|2022-03-09 03:50:00|328.33|325.73|328.21|325.61|328.82|326.22|327.84|325.24|0
1646798100000|2022-03-09 03:55:00|328.33|325.73|333.7|331.1|335.41|332.81|328.33|325.73|0
1646798400000|2022-03-09 04:00:00|333.46|330.86|324.18|321.58|333.46|330.86|323.09|320.49|0
1646798700000|2022-03-09 04:05:00|323.82|321.22|322.72|320.12|324.18|321.58|321.02|318.42|0
1646799000000|2022-03-09 04:10:00|322.48|319.88|320.04|317.44|325.28|322.68|320.04|317.44|0
1646799300000|2022-03-09 04:15:00|319.93|317.33|319.44|316.84|321.75|319.15|319.44|316.84|0
1646799600000|2022-03-09 04:20:00|318.95|316.35|318.22|315.62|319.55|316.95|316.76|314.16|0
1646799900000|2022-03-09 04:25:00|318.09|315.49|310.55|307.95|320.93|318.33|310.43|307.83|0
1646800200000|2022-03-09 04:30:00|310.43|307.83|311.75|309.15|312.47|309.87|309.34|306.74|0
1646800500000|2022-03-09 04:35:00|311.39|308.79|308.86|306.26|312.23|309.63|308.62|306.02|0
1646800800000|2022-03-09 04:40:00|308.62|306.02|311.5|308.9|312.59|309.99|308.62|306.02|0
1646801100000|2022-03-09 04:45:00|311.26|308.66|309.46|306.86|313.08|310.48|309.22|306.62|0
1646801400000|2022-03-09 04:50:00|310.06|307.46|310.66|308.06|311.5|308.9|308.85|306.25|0
1646801700000|2022-03-09 04:55:00|310.54|307.94|312.22|309.62|312.46|309.86|309.09|306.49|0
1646802000000|2022-03-09 05:00:00|312.1|309.5|316.2|313.6|316.93|314.33|312.1|309.5|0
1646802300000|2022-03-09 05:05:00|315.72|313.12|316.8|314.2|316.8|314.2|315.48|312.88|0
1646802600000|2022-03-09 05:10:00|316.56|313.96|317.41|314.81|317.89|315.29|314.75|312.15|0
1646802900000|2022-03-09 05:15:00|317.28|314.68|319.46|316.86|321.88|319.28|316.92|314.32|0
1646803200000|2022-03-09 05:20:00|319.58|316.98|318.13|315.53|319.94|317.34|317.04|314.44|0
1646803500000|2022-03-09 05:25:00|318|315.4|312.45|309.85|319.1|316.5|310.65|308.05|0
1646803800000|2022-03-09 05:30:00|312.57|309.97|319.33|316.73|319.33|316.73|312.09|309.49|0
1646804100000|2022-03-09 05:35:00|319.82|317.22|327.69|325.09|327.81|325.21|318.61|316.01|0
1646804400000|2022-03-09 05:40:00|327.93|325.33|325.39|322.79|327.93|325.33|323.93|321.33|0
1646804700000|2022-03-09 05:45:00|324.77|322.17|330|327.4|330.73|328.13|324.17|321.57|0
1646805000000|2022-03-09 05:50:00|329.75|327.15|329.02|326.42|332.55|329.95|328.05|325.45|0
1646805300000|2022-03-09 05:55:00|328.9|326.3|325.74|323.14|329.51|326.91|325.38|322.78|0
1646805600000|2022-03-09 06:00:00|325.38|322.78|325.13|322.53|325.74|323.14|321.37|318.77|0
1646805900000|2022-03-09 06:05:00|324.89|322.29|317.74|315.14|325.62|323.02|317.14|314.54|0
1646806200000|2022-03-09 06:10:00|318.11|315.51|319.07|316.47|319.07|316.47|315.08|312.48|0
1646806500000|2022-03-09 06:15:00|318.35|315.75|316.04|313.44|318.35|315.75|314.24|311.64|0
1646806800000|2022-03-09 06:20:00|315.69|313.09|318.7|316.1|318.83|316.23|313.39|310.79|0
1646807100000|2022-03-09 06:25:00|318.83|316.23|316.28|313.68|321|318.4|316.17|313.57|0
1646807400000|2022-03-09 06:30:00|316.17|313.57|311.82|309.22|319.31|316.71|311.69|309.09|0
1646807700000|2022-03-09 06:35:00|311.93|309.33|319.06|316.46|319.06|316.46|308.93|306.33|0
1646808000000|2022-03-09 06:40:00|318.82|316.22|320.51|317.91|322.57|319.97|318.58|315.98|0
1646808300000|2022-03-09 06:45:00|320.63|318.03|322.69|320.09|323.42|320.82|318.45|315.85|0
1646808600000|2022-03-09 06:50:00|322.93|320.33|315.06|312.46|322.93|320.33|312.53|309.93|0
1646808900000|2022-03-09 06:55:00|315.91|313.31|314.7|312.1|315.91|313.31|312.29|309.69|0
1646809200000|2022-03-09 07:00:00|313.61|311.01|316.39|313.79|322.2|319.6|313.01|310.41|0
1646809500000|2022-03-09 07:05:00|315.91|313.31|311.08|308.48|315.91|313.31|309.63|307.03|0
1646809800000|2022-03-09 07:10:00|310.84|308.24|311.08|308.48|312.52|309.92|309.02|306.42|0
1646810100000|2022-03-09 07:15:00|311.32|308.72|306.61|304.01|311.32|308.72|306.26|303.66|0
1646810400000|2022-03-09 07:20:00|306.37|303.77|304.69|302.09|307.46|304.86|304.33|301.73|0
1646810700000|2022-03-09 07:25:00|305.29|302.69|291.28|288.68|305.41|302.81|290.57|287.97|0
1646811000000|2022-03-09 07:30:00|292.24|289.64|294.33|291.73|297.2|294.6|289.08|286.48|0
1646811300000|2022-03-09 07:35:00|294.21|291.61|292.41|289.81|296.6|294|292.41|289.81|0
1646811600000|2022-03-09 07:40:00|292.3|289.7|295.75|293.15|296.84|294.24|290.27|287.67|0
1646811900000|2022-03-09 07:45:00|293.97|291.37|293.6|291|298.87|296.27|293.6|291|0
1646812200000|2022-03-09 07:50:00|293.96|291.36|290.62|288.02|294.32|291.72|288.48|285.88|0
1646812500000|2022-03-09 07:55:00|290.5|287.9|289.3|286.7|293.83|291.23|288.47|285.87|0
1646812800000|2022-03-09 08:00:00|289.42|286.82|301.73|299.13|301.73|299.13|289.42|286.82|0
1646813100000|2022-03-09 08:05:00|301.84|299.76|292.16|290.08|305.93|303.85|290.97|288.89|0
1646813400000|2022-03-09 08:10:00|291.68|289.6|288.24|286.16|292.76|290.68|285.98|283.9|0
1646813700000|2022-03-09 08:15:00|288.48|286.4|294.3|292.22|299.2|297.12|288.48|286.4|0
1646814000000|2022-03-09 08:20:00|294.06|291.98|295.85|293.77|297.16|295.08|289.66|287.58|0
1646814300000|2022-03-09 08:25:00|296.2|294.12|301.22|299.14|301.34|299.26|293.22|291.14|0
1646814600000|2022-03-09 08:30:00|300.62|298.54|293.93|291.85|301.34|299.26|290.6|288.52|0
1646814900000|2022-03-09 08:35:00|294.65|292.57|294.52|292.44|299.06|296.98|292.98|290.9|0
1646815200000|2022-03-09 08:40:00|295|292.92|288.69|286.61|295|292.92|287.98|285.9|0
1646815500000|2022-03-09 08:45:00|289.17|287.09|289.64|287.56|291.78|289.7|287.86|285.78|0
1646815800000|2022-03-09 08:50:00|289.28|287.2|286.19|284.11|290.23|288.15|285.01|282.93|0
1646816100000|2022-03-09 08:55:00|286.55|284.47|285.84|283.76|287.73|285.65|284.77|282.69|0
1646816400000|2022-03-09 09:00:00|285.71|283.63|282.75|280.67|285.71|283.63|279.8|277.72|0
1646816700000|2022-03-09 09:05:00|282.87|280.79|283.58|281.5|285.01|282.93|279.79|277.71|0
1646817000000|2022-03-09 09:10:00|283.22|281.14|286.91|284.83|288.1|286.02|280.61|278.53|0
1646817300000|2022-03-09 09:15:00|286.79|284.71|279.89|277.81|287.15|285.07|279.42|277.34|0
1646817600000|2022-03-09 09:20:00|280.37|278.29|275.39|273.31|280.37|278.29|274.92|272.84|0
1646817900000|2022-03-09 09:25:00|275.52|273.44|275.04|272.96|276.34|274.26|272.79|270.71|0
1646818200000|2022-03-09 09:30:00|274.44|272.36|270.11|268.03|276.22|274.14|270.11|268.03|0
1646818500000|2022-03-09 09:35:00|270.58|268.5|268.11|266.03|272|269.92|268.11|266.03|0
1646818800000|2022-03-09 09:40:00|267.87|265.79|265.51|263.43|268.69|266.61|263.74|261.66|0
1646819100000|2022-03-09 09:45:00|265.75|263.67|270.93|268.85|272.94|270.86|264.81|262.73|0
1646819400000|2022-03-09 09:50:00|271.28|269.2|267.5|265.42|271.99|269.91|263.03|260.95|0
1646819700000|2022-03-09 09:55:00|267.27|265.19|263.03|260.95|268.57|266.49|263.03|260.95|0
1646820000000|2022-03-09 10:00:00|263.73|261.65|263.49|261.41|270.33|268.25|263.15|261.07|0
1646820300000|2022-03-09 10:05:00|263.96|261.88|263.73|261.65|265.37|263.29|260.44|258.36|0
1646820600000|2022-03-09 10:10:00|263.26|261.18|263.37|261.29|266.2|264.12|261.27|259.19|0
1646820900000|2022-03-09 10:15:00|263.25|261.17|261.73|259.65|266.78|264.7|261.61|259.53|0
1646821200000|2022-03-09 10:20:00|262.07|259.99|269.02|266.94|269.61|267.53|262.07|259.99|0
1646821500000|2022-03-09 10:25:00|269.26|267.18|263.95|261.87|269.26|267.18|263.48|261.4|0
1646821800000|2022-03-09 10:30:00|262.77|260.69|263|260.92|265.95|263.87|260.55|258.47|0
1646822100000|2022-03-09 10:35:00|263.24|261.16|263.47|261.39|263.59|261.51|259.14|257.06|0
1646822400000|2022-03-09 10:40:00|263|260.92|260.65|258.57|263.59|261.51|259.48|257.4|0
1646822700000|2022-03-09 10:45:00|260.77|258.69|262.88|260.8|264.53|262.45|259.6|257.52|0
1646823000000|2022-03-09 10:50:00|262.41|260.33|268.4|266.32|269.94|267.86|260.88|258.8|0
1646823300000|2022-03-09 10:55:00|268.29|266.21|272.2|270.12|276.33|274.25|268.29|266.21|0
1646823600000|2022-03-09 11:00:00|271.85|269.77|269.38|267.3|274.91|272.83|269.03|266.95|0
1646823900000|2022-03-09 11:05:00|268.91|266.83|266.56|264.48|269.5|267.42|266.09|264.01|0
1646824200000|2022-03-09 11:10:00|266.44|264.36|271.14|269.06|271.61|269.53|266.32|264.24|0
1646824500000|2022-03-09 11:15:00|270.67|268.59|266.08|264|272.08|270|265.03|262.95|0
1646824800000|2022-03-09 11:20:00|266.44|264.36|261.4|259.32|270.19|268.11|260.7|258.62|0
1646825100000|2022-03-09 11:25:00|261.06|258.98|267.48|265.4|267.71|265.63|259.3|257.22|0
1646825400000|2022-03-09 11:30:00|267.24|265.16|267.01|264.93|270.06|267.98|264.9|262.82|0
1646825700000|2022-03-09 11:35:00|267.71|265.63|270.99|268.91|271.23|269.15|265.6|263.52|0
1646826000000|2022-03-09 11:40:00|271.12|269.04|275.94|273.86|276.89|274.81|270.88|268.8|0
1646826300000|2022-03-09 11:45:00|276.41|274.33|272.99|270.91|278.3|276.22|272.64|270.56|0
1646826600000|2022-03-09 11:50:00|273.11|271.03|270.04|267.96|273.11|271.03|268.64|266.56|0
1646826900000|2022-03-09 11:55:00|270.51|268.43|273.69|271.61|273.69|271.61|270.28|268.2|0
1646827200000|2022-03-09 12:00:00|273.81|271.73|272.75|270.67|277.58|275.5|272.39|270.31|0
1646827500000|2022-03-09 12:05:00|272.62|270.54|271.57|269.49|276.63|274.55|269.68|267.6|0
1646827800000|2022-03-09 12:10:00|271.91|269.83|271.2|269.12|274.63|272.55|271.09|269.01|0
1646828100000|2022-03-09 12:15:00|270.73|268.65|266.97|264.89|272.5|270.42|266.5|264.42|0
1646828400000|2022-03-09 12:20:00|267.09|265.01|268.03|265.95|268.73|266.65|265.33|263.25|0
1646828700000|2022-03-09 12:25:00|268.5|266.42|268.61|266.53|269.67|267.59|266.5|264.42|0
1646829000000|2022-03-09 12:30:00|267.9|265.82|266.85|264.77|271.66|269.58|265.91|263.83|0
1646829300000|2022-03-09 12:35:00|267.08|265|270.25|268.17|272.36|270.28|265.32|263.24|0
1646829600000|2022-03-09 12:40:00|270.01|267.93|266.02|263.94|270.01|267.93|265.31|263.23|0
1646829900000|2022-03-09 12:45:00|265.9|263.82|266.6|264.52|269.06|266.98|262.74|260.66|0
1646830200000|2022-03-09 12:50:00|266.25|264.17|263.67|261.59|267.18|265.1|263.2|261.12|0
1646830500000|2022-03-09 12:55:00|263.79|261.71|261.79|259.71|265.54|263.46|260.86|258.78|0
1646830800000|2022-03-09 13:00:00|261.33|259.25|261.32|259.24|261.56|259.48|256.43|254.35|0
1646831100000|2022-03-09 13:05:00|261.56|259.48|258.64|256.56|263.19|261.11|258.64|256.56|0
1646831400000|2022-03-09 13:10:00|258.87|256.79|263.56|261.48|264.03|261.95|257.7|255.62|0
1646831700000|2022-03-09 13:15:00|263.32|261.24|260.63|258.55|263.56|261.48|260.5|258.42|0
1646832000000|2022-03-09 13:20:00|261.09|259.01|262.5|260.42|265.9|263.82|260.74|258.66|0
1646832300000|2022-03-09 13:25:00|262.38|260.3|258.28|256.2|263.44|261.36|256.99|254.91|0
1646832600000|2022-03-09 13:30:00|258.16|256.08|253.02|250.94|259.09|257.01|251.17|249.09|0
1646832900000|2022-03-09 13:35:00|253.26|251.18|257.92|255.84|258.15|256.07|251.63|249.55|0
1646833200000|2022-03-09 13:40:00|257.68|255.6|261.42|259.34|262.36|260.28|257.45|255.37|0
1646833500000|2022-03-09 13:45:00|261.54|259.46|258.8|256.72|262.77|260.69|258.1|256.02|0
1646833800000|2022-03-09 13:50:00|259.03|256.95|263.47|261.39|264.17|262.09|257.86|255.78|0
1646834100000|2022-03-09 13:55:00|263.59|261.51|266.75|264.67|267.69|265.61|262.89|260.81|0
1646834400000|2022-03-09 14:00:00|266.99|264.91|263.7|261.62|269.81|267.73|263.7|261.62|0
1646834700000|2022-03-09 14:05:00|263.46|261.38|247.41|245.33|265.57|263.49|247.41|245.33|0
1646835000000|2022-03-09 14:10:00|246.02|243.94|256.68|254.6|259.6|257.52|242.57|240.49|0
1646835300000|2022-03-09 14:15:00|256.8|254.72|258.66|256.58|259.6|257.52|252.49|250.41|0
1646835600000|2022-03-09 14:20:00|258.07|255.99|255.63|253.55|261.34|259.26|255.63|253.55|0
1646835900000|2022-03-09 14:25:00|255.51|253.43|251.32|249.24|255.97|253.89|251.32|249.24|0
1646836200000|2022-03-09 14:30:00|251.44|249.36|255.73|253.65|260.05|257.97|250.62|248.54|0
1646836500000|2022-03-09 14:35:00|256.66|254.58|254.33|252.25|263.91|261.83|252.48|250.4|0
1646836800000|2022-03-09 14:40:00|254.1|252.02|258.75|256.67|259.22|257.14|246.8|244.72|0
1646837100000|2022-03-09 14:45:00|256.65|254.57|256.36|254.28|260.04|257.96|251.3|249.22|0
1646837400000|2022-03-09 14:50:00|255.9|253.82|268.99|266.91|272.99|270.91|254.62|252.54|0
1646837700000|2022-03-09 14:55:00|269.22|267.14|261.95|259.87|270.87|268.79|259.85|257.77|0
1646838000000|2022-03-09 15:00:00|260.08|258|247.78|245.7|262.88|260.8|243.64|241.56|0
1646838300000|2022-03-09 15:05:00|247.9|245.82|247.89|245.81|251.01|248.93|245.36|243.28|0
1646838600000|2022-03-09 15:10:00|248.24|246.16|246.12|244.04|249.62|247.54|245.54|243.46|0
1646838900000|2022-03-09 15:15:00|245.77|243.69|248.31|246.23|254.12|252.04|240.47|238.39|0
1646839200000|2022-03-09 15:20:00|248.77|246.69|243.25|241.17|250.08|248|243.02|240.94|0
1646839500000|2022-03-09 15:25:00|243.71|241.63|245.55|243.47|252.51|250.43|242.91|240.83|0
1646839800000|2022-03-09 15:30:00|244.17|242.09|246.07|243.99|251.81|249.73|244.17|242.09|0
1646840100000|2022-03-09 15:35:00|245.37|243.29|242.35|240.27|247.46|245.38|239.58|237.5|0
1646840400000|2022-03-09 15:40:00|242.59|240.51|246.02|243.94|246.26|244.18|240.45|238.37|0
1646840700000|2022-03-09 15:45:00|245.56|243.48|242.42|240.34|246.95|244.87|241.6|239.52|0
1646841000000|2022-03-09 15:50:00|242.07|239.99|243.46|241.38|247.88|245.8|239.52|237.44|0
1646841300000|2022-03-09 15:55:00|243.69|241.61|237.32|235.24|244.15|242.07|234.43|232.35|0
1646841600000|2022-03-09 16:00:00|236.05|233.97|246.18|244.1|246.65|244.57|236.05|233.97|0
1646841900000|2022-03-09 16:05:00|245.95|243.87|244.32|242.24|246.42|244.34|239.12|237.04|0
1646842200000|2022-03-09 16:10:00|243.98|241.9|250.37|248.29|250.84|248.76|243.63|241.55|0
1646842500000|2022-03-09 16:15:00|250.49|248.41|245.13|243.05|255.05|252.97|245.01|242.93|0
1646842800000|2022-03-09 16:20:00|245.24|243.16|244.08|242|245.94|243.86|241.53|239.45|0
1646843100000|2022-03-09 16:25:00|244.77|242.69|249.08|247|249.42|247.34|243.61|241.53|0
1646843400000|2022-03-09 16:30:00|248.26|246.18|236.67|234.59|248.49|246.41|236.67|234.59|0
1646843700000|2022-03-09 16:35:00|237.36|235.28|238.74|236.66|242.33|240.25|233.91|231.83|0
1646844000000|2022-03-09 16:40:00|239.32|237.24|235.28|233.2|239.9|237.82|234.13|232.05|0
1646844300000|2022-03-09 16:45:00|234.94|232.86|233.44|231.36|237.12|235.04|233.21|231.13|0
1646844600000|2022-03-09 16:50:00|234.25|232.17|234.35|232.27|238.27|236.19|233.43|231.35|0
1646844900000|2022-03-09 16:55:00|234.12|232.04|230.45|228.37|234.81|232.73|229.54|227.46|0
1646845200000|2022-03-09 17:00:00|229.54|227.46|230.45|228.37|231.82|229.74|226.92|224.84|0
1646845500000|2022-03-09 17:05:00|229.99|227.91|231.13|229.05|232.73|230.65|229.53|227.45|0
1646845800000|2022-03-09 17:10:00|230.9|228.82|229.07|226.99|234.34|232.26|228.84|226.76|0
1646846100000|2022-03-09 17:15:00|228.96|226.88|230.43|228.35|231.12|229.04|227.92|225.84|0
1646846400000|2022-03-09 17:20:00|230.2|228.12|231.8|229.72|233.64|231.56|224.96|222.88|0
1646846700000|2022-03-09 17:25:00|231.34|229.26|228.37|226.29|235.01|232.93|227|224.92|0
1646847000000|2022-03-09 17:30:00|228.59|226.51|224.79|222.71|228.59|226.51|224.79|222.71|0
1646847300000|2022-03-09 17:35:00|224.34|222.26|219.8|217.72|224.79|222.71|219.12|217.04|0
1646847600000|2022-03-09 17:40:00|219.35|217.27|223.65|221.57|225.13|223.05|219.12|217.04|0
1646847900000|2022-03-09 17:45:00|223.42|221.34|220.01|217.93|226.38|224.3|219.56|217.48|0
1646848200000|2022-03-09 17:50:00|220.24|218.16|222.97|220.41|222.97|220.41|220.24|217.92|0
1646848500000|2022-03-09 17:55:00|222.51|219.95|221.28|218.72|224.45|221.89|220.47|217.91|0
1646848800000|2022-03-09 18:00:00|221.73|219.17|230.15|227.59|230.38|227.82|221.5|218.94|0
1646849100000|2022-03-09 18:05:00|230.6|228.04|229.23|226.67|231.52|228.96|227.06|224.5|0
1646849400000|2022-03-09 18:10:00|229.68|227.12|224.21|221.65|229.91|227.35|223.76|221.2|0
1646849700000|2022-03-09 18:15:00|223.98|221.42|226.02|223.46|226.02|223.46|221.94|219.38|0
1646850000000|2022-03-09 18:20:00|225.69|223.13|222.96|220.4|226.25|223.69|222.96|220.4|0
1646850300000|2022-03-09 18:25:00|222.61|220.05|222.15|219.59|225|222.44|221.25|218.69|0
1646850600000|2022-03-09 18:30:00|221.47|218.91|228.83|226.27|229.29|226.73|221.47|218.91|0
1646850900000|2022-03-09 18:35:00|228.38|225.82|228.83|226.27|230.09|227.53|225.64|223.08|0
1646851200000|2022-03-09 18:40:00|228.6|226.04|234.09|231.53|234.09|231.53|226.78|224.22|0
1646851500000|2022-03-09 18:45:00|233.4|230.84|238|235.44|240.08|237.52|232.71|230.15|0
1646851800000|2022-03-09 18:50:00|237.77|235.21|235|232.44|239.85|237.29|231.33|228.77|0
1646852100000|2022-03-09 18:55:00|234.77|232.21|236.38|233.82|237.76|235.2|234.31|231.75|0
1646852400000|2022-03-09 19:00:00|236.84|234.28|227.21|224.65|237.07|234.51|227.21|224.65|0
1646852700000|2022-03-09 19:05:00|227.89|225.33|231.77|229.21|232.46|229.9|226.75|224.19|0
1646853000000|2022-03-09 19:10:00|231.32|228.76|232.69|230.13|235.91|233.35|229.03|226.47|0
1646853300000|2022-03-09 19:15:00|232.46|229.9|233.83|231.27|237.51|234.95|230.85|228.29|0
1646853600000|2022-03-09 19:20:00|234.41|231.85|233.09|230.53|234.52|231.96|229.21|226.65|0
1646853900000|2022-03-09 19:25:00|234.24|231.68|231.94|229.38|234.7|232.14|231.49|228.93|0
1646854200000|2022-03-09 19:30:00|231.03|228.47|227.15|224.59|231.72|229.16|226.47|223.91|0
1646854500000|2022-03-09 19:35:00|227.38|224.82|227.14|224.58|228.74|226.18|225.33|222.77|0
1646854800000|2022-03-09 19:40:00|227.37|224.81|226.91|224.35|228.73|226.17|224.76|222.2|0
1646855100000|2022-03-09 19:45:00|226.46|223.9|229.87|227.31|232.39|229.83|225.09|222.53|0
1646855400000|2022-03-09 19:50:00|230.1|227.54|233.07|230.51|233.07|230.51|223.95|221.39|0
1646855700000|2022-03-09 19:55:00|232.84|230.28|231.46|228.9|233.07|230.51|227.58|225.02|0
1646856000000|2022-03-09 20:00:00|230.66|228.1|228.26|225.7|231.23|228.67|228.03|225.47|0
1646856300000|2022-03-09 20:05:00|227.57|225.01|219.19|216.63|228.49|225.93|219.19|216.63|0
1646856600000|2022-03-09 20:10:00|218.07|215.51|218.29|215.73|220.99|218.43|215.82|213.26|0
1646856900000|2022-03-09 20:15:00|217.84|215.28|219.63|217.07|222.79|220.23|216.04|213.48|0
1646857200000|2022-03-09 20:20:00|219.86|217.3|217.15|214.59|219.86|217.3|215.13|212.57|0
1646857500000|2022-03-09 20:25:00|217.6|215.04|216.96|214.4|220.7|218.14|216.93|214.37|0
1646857800000|2022-03-09 20:30:00|217.18|214.62|214.04|211.48|217.18|214.62|210.44|207.88|0
1646858100000|2022-03-09 20:35:00|214.49|211.93|220.73|218.17|220.84|218.28|213.36|210.8|0
1646858400000|2022-03-09 20:40:00|220.84|218.28|218.33|215.77|220.84|218.28|216.07|213.51|0
1646858700000|2022-03-09 20:45:00|218.79|216.23|223.91|221.35|226.31|223.75|215.16|212.6|0
1646859000000|2022-03-09 20:50:00|221.51|218.95|227.92|225.36|233.91|231.35|220.37|217.81|0
1646859300000|2022-03-09 20:55:00|228.38|225.82|232.52|229.96|236.46|233.9|228.38|225.82|0
1646859600000|2022-03-09 21:00:00|229.98|227.42|232.05|229.49|232.28|229.72|224.47|221.91|0
1646859900000|2022-03-09 21:05:00|231.59|229.03|228.05|225.49|231.59|229.03|226.07|223.51|0
1646860200000|2022-03-09 21:10:00|228.27|225.71|233.09|230.53|234.94|232.38|228.27|225.71|0
1646860500000|2022-03-09 21:15:00|231.92|228.72|229.04|225.84|233.32|230.76|228.59|225.39|0
1646860800000|2022-03-09 21:20:00|228.02|224.82|230.76|227.56|230.87|227.67|227.9|224.7|0
1646861100000|2022-03-09 21:25:00|230.64|227.44|230.41|227.21|230.99|227.79|229.61|226.41|0
1646861400000|2022-03-09 21:30:00|230.64|227.44|233.28|230.08|233.39|230.19|229.95|226.75|0
1646861700000|2022-03-09 21:35:00|232.93|229.73|230.4|227.2|233.74|230.54|230.4|227.2|0
1646862000000|2022-03-09 21:40:00|229.14|225.94|222.97|219.77|229.71|226.51|222.07|218.87|0
1646862300000|2022-03-09 21:45:00|223.54|220.34|227.07|223.87|227.18|223.98|223.43|220.23|0
1646862600000|2022-03-09 21:50:00|227.87|224.67|227.64|224.44|229.47|226.27|227.07|223.87|0
1646862900000|2022-03-09 21:55:00|228.32|225.12|227.75|224.55|228.67|225.47|227.4|224.2|0
1646863200000|2022-03-09 22:00:00|227.95|224.75|229.5|226.3|229.97|226.77|227.53|224.33|0
1646863500000|2022-03-09 22:05:00|229.62|226.42|229.33|226.13|229.9|226.7|229.33|226.13|0
1646863800000|2022-03-09 22:10:00|229.56|226.36|229.08|225.88|229.96|226.76|228.75|225.55|0
1646864100000|2022-03-09 22:15:00|229.22|226.02|228.8|225.6|229.61|226.41|228.12|224.92|0
1646864400000|2022-03-09 22:20:00|228.77|225.57|228.33|225.13|228.9|225.7|228.33|225.13|0
1646864700000|2022-03-09 22:25:00|228|224.8|228.33|225.13|228.33|225.13|228|224.8|0
1646865000000|2022-03-09 22:30:00|228.39|225.19|228.16|224.96|228.39|225.19|228.16|224.96|0
1646865300000|2022-03-09 22:35:00|228.26|225.06|228.45|225.25|228.62|225.42|228.15|224.95|0
1646865600000|2022-03-09 22:40:00|228.48|225.28|228.51|225.31|228.52|225.32|228.48|225.28|0
1646865900000|2022-03-09 22:45:00|228.55|225.35|228.57|225.37|228.57|225.37|228.55|225.35|0
1646866200000|2022-03-09 22:50:00|228.61|225.41|228.48|225.28|228.64|225.44|228.45|225.25|0
1646866500000|2022-03-09 22:55:00|228.54|225.34|228.91|225.71|229.18|225.98|228.04|224.84|0
1646866800000|2022-03-09 23:00:00|227.69|224.49|230.9|227.7|233.43|230.23|227.69|224.49|0
1646867100000|2022-03-09 23:05:00|231.13|227.93|229.98|226.78|232.16|228.96|228.48|225.28|0
1646867400000|2022-03-09 23:10:00|230.09|226.89|228.94|225.74|230.09|226.89|226.08|222.88|0
1646867700000|2022-03-09 23:15:00|228.71|225.51|231.46|228.26|231.46|228.26|228.02|224.82|0
1646868000000|2022-03-09 23:20:00|231.23|228.03|234.22|231.02|234.45|231.25|230.31|227.11|0
1646868300000|2022-03-09 23:25:00|234.11|230.91|232.95|229.75|234.68|231.48|232.37|229.17|0
1646868600000|2022-03-09 23:30:00|232.6|229.4|232.13|228.93|232.6|229.4|231.79|228.59|0
1646868900000|2022-03-09 23:35:00|232.25|229.05|232.71|229.51|234.1|230.9|231.44|228.24|0
1646869200000|2022-03-09 23:40:00|232.82|229.62|233.28|230.08|233.51|230.31|232.12|228.92|0
1646869500000|2022-03-09 23:45:00|233.17|229.97|233.16|229.96|233.5|230.3|231.89|228.69|0
1646869800000|2022-03-09 23:50:00|233.27|230.07|232.12|228.92|234.77|231.57|232.01|228.81|0
1646870100000|2022-03-09 23:55:00|231.88|228.68|230.73|227.53|232.12|228.92|230.62|227.42|0
1646870400000|2022-03-10 00:00:00|230.27|227.07|232.23|229.03|233.95|230.75|228.66|225.46|0
1646870700000|2022-03-10 00:05:00|232.11|228.91|232.91|229.71|234.87|231.67|231.88|228.68|0
1646871000000|2022-03-10 00:10:00|233.02|229.82|234.17|230.97|234.17|230.97|231.99|228.79|0
1646871300000|2022-03-10 00:15:00|234.4|231.2|233.94|230.74|236.02|232.82|233.37|230.17|0
1646871600000|2022-03-10 00:20:00|233.71|230.51|230.71|227.51|234.52|231.32|229.79|226.59|0
1646871900000|2022-03-10 00:25:00|230.48|227.28|230.24|227.04|230.83|227.63|229.32|226.12|0
1646872200000|2022-03-10 00:30:00|230.47|227.27|228.52|225.32|232.08|228.88|227.71|224.51|0
1646872500000|2022-03-10 00:35:00|228.63|225.43|228.29|225.09|229.55|226.35|227.48|224.28|0
1646872800000|2022-03-10 00:40:00|228.17|224.97|229.77|226.57|230|226.8|227.48|224.28|0
1646873100000|2022-03-10 00:45:00|229.54|226.34|231.49|228.29|231.84|228.64|229.54|226.34|0
1646873400000|2022-03-10 00:50:00|231.37|228.17|231.14|227.94|231.95|228.75|230.34|227.14|0
1646873700000|2022-03-10 00:55:00|230.91|227.71|231.83|228.63|232.64|229.44|230.45|227.25|0
1646874000000|2022-03-10 01:00:00|231.48|228.28|233.44|230.24|233.56|230.36|230.21|227.01|0
1646874300000|2022-03-10 01:05:00|233.2|230|229.52|226.32|234.59|231.39|228.83|225.63|0
1646874600000|2022-03-10 01:10:00|229.75|226.55|229.28|226.08|230.2|227|228.13|224.93|0
1646874900000|2022-03-10 01:15:00|229.17|225.97|231.58|228.38|232.04|228.84|228.82|225.62|0
1646875200000|2022-03-10 01:20:00|231.35|228.15|230.65|227.45|232.73|229.53|229.73|226.53|0
1646875500000|2022-03-10 01:25:00|230.88|227.68|230.31|227.11|230.88|227.68|228.47|225.27|0
1646875800000|2022-03-10 01:30:00|230.42|227.22|234.33|231.13|234.33|231.13|230.08|226.88|0
1646876100000|2022-03-10 01:35:00|233.87|230.67|239.66|236.46|240.82|237.62|233.18|229.98|0
1646876400000|2022-03-10 01:40:00|239.55|236.35|238.49|235.29|239.66|236.46|238.03|234.83|0
1646876700000|2022-03-10 01:45:00|238.38|235.18|235.13|231.93|238.49|235.29|235.13|231.93|0
1646877000000|2022-03-10 01:50:00|235.01|231.81|235.24|232.04|236.4|233.2|235.01|231.81|0
1646877300000|2022-03-10 01:55:00|235.36|232.16|234.77|231.57|237.67|234.47|234.08|230.88|0
1646877600000|2022-03-10 02:00:00|235|231.8|226.94|223.74|235.23|232.03|225.69|222.49|0
1646877900000|2022-03-10 02:05:00|226.83|223.63|229.23|226.03|229.69|226.49|226.83|223.63|0
1646878200000|2022-03-10 02:10:00|229|225.8|230.04|226.84|230.38|227.18|228.66|225.46|0
1646878500000|2022-03-10 02:15:00|230.38|227.18|230.14|226.94|232.45|229.25|229.8|226.6|0
1646878800000|2022-03-10 02:20:00|230.49|227.29|228.3|225.1|231.29|228.09|228.3|225.1|0
1646879100000|2022-03-10 02:25:00|229.91|226.71|228.75|225.55|230.14|226.94|228.29|225.09|0
1646879400000|2022-03-10 02:30:00|228.29|225.09|228.87|225.67|229.44|226.24|227.83|224.63|0
1646879700000|2022-03-10 02:35:00|228.98|225.78|227.37|224.17|229.32|226.12|227.26|224.06|0
1646880000000|2022-03-10 02:40:00|227.59|224.39|228.51|225.31|230.24|227.04|227.48|224.28|0
1646880300000|2022-03-10 02:45:00|228.4|225.2|231.96|228.76|232.19|228.99|228.4|225.2|0
1646880600000|2022-03-10 02:50:00|231.73|228.53|229.88|226.68|231.73|228.53|229.65|226.45|0
1646880900000|2022-03-10 02:55:00|229.77|226.57|231.49|228.29|232.87|229.67|229.65|226.45|0
1646881200000|2022-03-10 03:00:00|231.38|228.18|232.52|229.32|233.22|230.02|230.56|227.36|0
1646881500000|2022-03-10 03:05:00|232.4|229.2|234.02|230.82|234.02|230.82|231.71|228.51|0
1646881800000|2022-03-10 03:10:00|233.44|230.24|233.09|229.89|234.25|231.05|232.06|228.86|0
1646882100000|2022-03-10 03:15:00|232.98|229.78|232.28|229.08|233.78|230.58|231.36|228.16|0
1646882400000|2022-03-10 03:20:00|232.16|228.96|231.75|228.55|232.62|229.42|230.77|227.57|0
1646882700000|2022-03-10 03:25:00|231.64|228.44|234.17|230.97|235.55|232.35|229.91|226.71|0
1646883000000|2022-03-10 03:30:00|233.82|230.62|234.63|231.43|235.78|232.58|233.13|229.93|0
1646883300000|2022-03-10 03:35:00|234.51|231.31|234.39|231.19|236.58|233.38|234.27|231.07|0
1646883600000|2022-03-10 03:40:00|234.5|231.3|235.42|232.22|235.88|232.68|234.27|231.07|0
1646883900000|2022-03-10 03:45:00|235.54|232.34|233.69|230.49|237.04|233.84|233.57|230.37|0
1646884200000|2022-03-10 03:50:00|233.57|230.37|231.49|228.29|233.69|230.49|231.26|228.06|0
1646884500000|2022-03-10 03:55:00|232.41|229.21|232.41|229.21|232.64|229.44|231.72|228.52|0
1646884800000|2022-03-10 04:00:00|232.53|229.33|231.94|228.74|232.53|229.33|231.25|228.05|0
1646885100000|2022-03-10 04:05:00|232.06|228.86|232.86|229.66|232.86|229.66|230.79|227.59|0
1646885400000|2022-03-10 04:10:00|234.24|231.04|236.32|233.12|237.71|234.51|232.86|229.66|0
1646885700000|2022-03-10 04:15:00|236.55|233.35|237.01|233.81|237.36|234.16|234.93|231.73|0
1646886000000|2022-03-10 04:20:00|236.77|233.57|236.89|233.69|237.01|233.81|235.85|232.65|0
1646886300000|2022-03-10 04:25:00|237|233.8|238.39|235.19|238.85|235.65|236.54|233.34|0
1646886600000|2022-03-10 04:30:00|238.74|235.54|238.85|235.65|239.43|236.23|236.76|233.56|0
1646886900000|2022-03-10 04:35:00|238.97|235.77|240.93|237.73|240.93|237.73|238.38|235.18|0
1646887200000|2022-03-10 04:40:00|240.7|237.5|240.81|237.61|241.16|237.96|239.89|236.69|0
1646887500000|2022-03-10 04:45:00|240.58|237.38|240.46|237.26|240.69|237.49|239.3|236.1|0
1646887800000|2022-03-10 04:50:00|240.35|237.15|239.52|236.32|240.69|237.49|239.06|235.86|0
1646888100000|2022-03-10 04:55:00|239.41|236.21|238.36|235.16|239.88|236.68|238.36|235.16|0
1646888400000|2022-03-10 05:00:00|238.13|234.93|238.82|235.62|239.29|236.09|237.43|234.23|0
1646888700000|2022-03-10 05:05:00|238.59|235.39|239.98|236.78|240.21|237.01|238.36|235.16|0
1646889000000|2022-03-10 05:10:00|240.21|237.01|240.9|237.7|241.13|237.93|239.28|236.08|0
1646889300000|2022-03-10 05:15:00|240.67|237.47|239.5|236.3|241.13|237.93|239.16|235.96|0
1646889600000|2022-03-10 05:20:00|239.27|236.07|239.96|236.76|240.66|237.46|238.34|235.14|0
1646889900000|2022-03-10 05:25:00|240.2|237|240.66|237.46|241.12|237.92|240.19|236.99|0
1646890200000|2022-03-10 05:30:00|239.96|236.76|240.88|237.68|241.12|237.92|239.73|236.53|0
1646890500000|2022-03-10 05:35:00|240.65|237.45|239.02|235.82|240.65|237.45|238.79|235.59|0
1646890800000|2022-03-10 05:40:00|238.91|235.71|239.02|235.82|239.72|236.52|238.32|235.12|0
1646891100000|2022-03-10 05:45:00|238.91|235.71|237.39|234.19|239.02|235.82|236.7|233.5|0
1646891400000|2022-03-10 05:50:00|237.28|234.08|235.76|232.56|237.39|234.19|235.66|232.46|0
1646891700000|2022-03-10 05:55:00|235.88|232.68|236.69|233.49|237.15|233.95|234.84|231.64|0
1646892000000|2022-03-10 06:00:00|235.3|232.1|236.22|233.02|237.73|234.53|235.06|231.86|0
1646892300000|2022-03-10 06:05:00|236.11|232.91|234.13|230.93|236.68|233.48|234.13|230.93|0
1646892600000|2022-03-10 06:10:00|233.9|230.7|234.59|231.39|236.91|233.71|233.9|230.7|0
1646892900000|2022-03-10 06:15:00|234.71|231.51|235.74|232.54|236.21|233.01|233.89|230.69|0
1646893200000|2022-03-10 06:20:00|235.86|232.66|236.66|233.46|237.83|234.63|235.86|232.66|0
1646893500000|2022-03-10 06:25:00|236.43|233.23|239.67|236.47|239.91|236.71|236.43|233.23|0
1646893800000|2022-03-10 06:30:00|239.44|236.24|240.14|236.94|241.07|237.87|238.74|235.54|0
1646894100000|2022-03-10 06:35:00|239.9|236.7|237.81|234.61|239.9|236.7|236.65|233.45|0
1646894400000|2022-03-10 06:40:00|237.58|234.38|236.65|233.45|238.97|235.77|236.65|233.45|0
1646894700000|2022-03-10 06:45:00|236.41|233.21|239.43|236.23|240.12|236.92|235.95|232.75|0
1646895000000|2022-03-10 06:50:00|239.19|235.99|239.65|236.45|240.48|237.28|239.08|235.88|0
1646895300000|2022-03-10 06:55:00|239.42|236.22|238.72|235.52|239.54|236.34|238.02|234.82|0
1646895600000|2022-03-10 07:00:00|238.49|235.29|240.57|237.37|240.7|237.5|236.86|233.66|0
1646895900000|2022-03-10 07:05:00|240.46|237.26|239.87|236.67|240.7|237.5|239.07|235.87|0
1646896200000|2022-03-10 07:10:00|240.11|236.91|238.01|234.81|241.03|237.83|238.01|234.81|0
1646896500000|2022-03-10 07:15:00|238.71|235.51|239.17|235.97|240.33|237.13|237.2|234|0
1646896800000|2022-03-10 07:20:00|239.4|236.2|238.59|235.39|240.1|236.9|236.38|233.18|0
1646897100000|2022-03-10 07:25:00|238.7|235.5|238.46|235.26|239.28|236.08|237.3|234.1|0
1646897400000|2022-03-10 07:30:00|238.69|235.49|237.76|234.56|239.62|236.42|236.14|232.94|0
1646897700000|2022-03-10 07:35:00|237.53|234.33|238.62|235.42|240.01|236.81|234.64|231.44|0
1646898000000|2022-03-10 07:40:00|238.39|235.19|238.51|235.31|239.32|236.12|237.93|234.73|0
1646898300000|2022-03-10 07:45:00|238.39|235.19|237.69|234.49|239.31|236.11|237.58|234.38|0
1646898600000|2022-03-10 07:50:00|237.46|234.26|237.35|234.15|239.54|236.34|236.77|233.57|0
1646898900000|2022-03-10 07:55:00|237.23|234.03|237.34|234.14|238.15|234.95|236.31|233.11|0
1646899200000|2022-03-10 08:00:00|237.22|234.02|240.83|237.63|241.29|238.09|232.86|229.66|0
1646899500000|2022-03-10 08:05:00|240.72|237.52|239.34|236.78|240.97|238.41|237.61|235.05|0
1646899800000|2022-03-10 08:10:00|238.77|236.21|246.32|243.76|246.55|243.99|238.77|236.21|0
1646900100000|2022-03-10 08:15:00|245.62|243.06|246.08|243.52|246.55|243.99|244.45|241.89|0
1646900400000|2022-03-10 08:20:00|246.31|243.75|253.33|250.77|253.69|251.13|244.91|242.35|0
1646900700000|2022-03-10 08:25:00|253.8|251.24|255.68|253.12|258.99|256.43|253.69|251.13|0
1646901000000|2022-03-10 08:30:00|256.39|253.83|257.6|255.04|260.06|257.5|256.15|253.59|0
1646901300000|2022-03-10 08:35:00|257.83|255.27|256.42|253.86|258.18|255.62|254.43|251.87|0
1646901600000|2022-03-10 08:40:00|256.77|254.21|253.48|250.92|259|256.44|253.02|250.46|0
1646901900000|2022-03-10 08:45:00|253.25|250.69|253.83|251.27|257|254.44|250.68|248.12|0
1646902200000|2022-03-10 08:50:00|254.18|251.62|257.58|255.02|258.29|255.73|254.07|251.51|0
1646902500000|2022-03-10 08:55:00|257.22|254.66|258.52|255.96|259.34|256.78|255.7|253.14|0
1646902800000|2022-03-10 09:00:00|258.28|255.72|244.73|242.17|258.28|255.72|242.42|239.86|0
1646903100000|2022-03-10 09:05:00|243.45|240.89|238.14|235.58|245.2|242.64|237.44|234.88|0
1646903400000|2022-03-10 09:10:00|238.49|235.93|239.98|237.42|240.9|238.34|236.52|233.96|0
1646903700000|2022-03-10 09:15:00|239.87|237.31|240.2|237.64|241.94|239.38|239.28|236.72|0
1646904000000|2022-03-10 09:20:00|240.43|237.87|246.92|244.36|246.92|244.36|240.43|237.87|0
1646904300000|2022-03-10 09:25:00|247.38|244.82|250.3|247.74|250.64|248.08|246.92|244.36|0
1646904600000|2022-03-10 09:30:00|250.87|248.31|249.13|246.57|253.91|251.35|249.13|246.57|0
1646904900000|2022-03-10 09:35:00|249.7|247.14|248.53|245.97|250.63|248.07|247.37|244.81|0
1646905200000|2022-03-10 09:40:00|248.3|245.74|244.11|241.55|249|246.44|243.42|240.86|0
1646905500000|2022-03-10 09:45:00|243.88|241.32|248.41|245.85|250.05|247.49|242.95|240.39|0
1646905800000|2022-03-10 09:50:00|248.29|245.73|258.12|255.56|260|257.44|247.48|244.92|0
1646906100000|2022-03-10 09:55:00|257.53|254.97|256.12|253.56|260|257.44|245.26|242.7|0
1646906400000|2022-03-10 10:00:00|256.59|254.03|255.88|253.32|258.81|256.25|249.68|247.12|0
1646906700000|2022-03-10 10:05:00|255.65|253.09|258.93|256.37|262.23|259.67|252.48|249.92|0
1646907000000|2022-03-10 10:10:00|259.4|256.84|262.81|260.25|262.81|260.25|257.63|255.07|0
1646907300000|2022-03-10 10:15:00|262.7|260.14|259.16|256.6|263.41|260.85|257.39|254.83|0
1646907600000|2022-03-10 10:20:00|260.21|257.65|256.68|254.12|261.28|258.72|255.28|252.72|0
1646907900000|2022-03-10 10:25:00|256.8|254.24|253.86|251.3|257.86|255.3|253.16|250.6|0
1646908200000|2022-03-10 10:30:00|253.99|251.43|255.62|253.06|259.03|256.47|253.63|251.07|0
1646908500000|2022-03-10 10:35:00|256.33|253.77|260.32|257.76|260.79|258.23|254.8|252.24|0
1646908800000|2022-03-10 10:40:00|260.09|257.53|259.85|257.29|261.26|258.7|257.84|255.28|0
1646909100000|2022-03-10 10:45:00|259.72|257.16|255.72|253.16|260.43|257.87|255.72|253.16|0
1646909400000|2022-03-10 10:50:00|255.85|253.29|256.31|253.75|258.07|255.51|255.14|252.58|0
1646909700000|2022-03-10 10:55:00|256.42|253.86|264.19|261.63|264.43|261.87|255.25|252.69|0
1646910000000|2022-03-10 11:00:00|264.43|261.87|262.42|259.86|264.67|262.11|261.59|259.03|0
1646910300000|2022-03-10 11:05:00|262.54|259.98|268.45|265.89|268.57|266.01|262.3|259.74|0
1646910600000|2022-03-10 11:10:00|268.34|265.78|264.66|262.1|270.82|268.26|263.24|260.68|0
1646910900000|2022-03-10 11:15:00|264.42|261.86|265.25|262.69|265.84|263.28|263.47|260.91|0
1646911200000|2022-03-10 11:20:00|265.36|262.8|262.05|259.49|265.49|262.93|260.4|257.84|0
1646911500000|2022-03-10 11:25:00|261.7|259.14|261.1|258.54|262.29|259.73|259.22|256.66|0
1646911800000|2022-03-10 11:30:00|260.63|258.07|263.11|260.55|265.12|262.56|260.63|258.07|0
1646912100000|2022-03-10 11:35:00|262.99|260.43|266.53|263.97|266.66|264.1|260.86|258.3|0
1646912400000|2022-03-10 11:40:00|267.01|264.45|263.53|260.97|268.43|265.87|262.94|260.38|0
1646912700000|2022-03-10 11:45:00|263.42|260.86|268.03|265.47|268.87|266.31|262.58|260.02|0
1646913000000|2022-03-10 11:50:00|268.16|265.6|273.27|270.71|273.27|270.71|267.44|264.88|0
1646913300000|2022-03-10 11:55:00|272.79|270.23|268.86|266.3|273.03|270.47|268.15|265.59|0
1646913600000|2022-03-10 12:00:00|268.26|265.7|275.89|273.33|275.89|273.33|267.31|264.75|0
1646913900000|2022-03-10 12:05:00|275.65|273.09|270.16|267.6|275.65|273.09|270.16|267.6|0
1646914200000|2022-03-10 12:10:00|270.4|267.84|267.38|264.82|271.29|268.73|267.26|264.7|0
1646914500000|2022-03-10 12:15:00|267.26|264.7|264.77|262.21|269.39|266.83|263.47|260.91|0
1646914800000|2022-03-10 12:20:00|264.3|261.74|265|262.44|268.67|266.11|264.3|261.74|0
1646915100000|2022-03-10 12:25:00|264.77|262.21|263.58|261.02|266.3|263.74|262.99|260.43|0
1646915400000|2022-03-10 12:30:00|262.51|259.95|268.19|265.63|268.19|265.63|262.16|259.6|0
1646915700000|2022-03-10 12:35:00|267.95|265.39|265.94|263.38|270.32|267.76|265.82|263.26|0
1646916000000|2022-03-10 12:40:00|266.05|263.49|267.83|265.27|268.07|265.51|265.7|263.14|0
1646916300000|2022-03-10 12:45:00|268.31|265.75|275.44|272.88|275.44|272.88|267.36|264.8|0
1646916600000|2022-03-10 12:50:00|275.08|272.52|275.2|272.64|275.55|272.99|272.93|270.37|0
1646916900000|2022-03-10 12:55:00|274.72|272.16|277.82|275.26|277.93|275.37|271.5|268.94|0
1646917200000|2022-03-10 13:00:00|277.34|274.78|277.45|274.89|278.65|276.09|274.59|272.03|0
1646917500000|2022-03-10 13:05:00|277.69|275.13|282.47|279.91|282.47|279.91|276.73|274.17|0
1646917800000|2022-03-10 13:10:00|281.16|278.6|278.4|275.84|281.16|278.6|276.62|274.06|0
1646918100000|2022-03-10 13:15:00|278.76|276.2|276.86|274.3|280.07|277.51|275.9|273.34|0
1646918400000|2022-03-10 13:20:00|277.33|274.77|275.43|272.87|278.05|275.49|274.48|271.92|0
1646918700000|2022-03-10 13:25:00|275.56|273|274.12|271.56|276.87|274.31|273.52|270.96|0
1646919000000|2022-03-10 13:30:00|274.47|271.91|261.77|259.21|275.08|272.52|258.1|255.54|0
1646919300000|2022-03-10 13:35:00|261.19|258.63|268.92|266.36|270.6|268.04|259.26|256.7|0
1646919600000|2022-03-10 13:40:00|269.04|266.48|271.15|268.59|272.51|269.95|266.76|264.2|0
1646919900000|2022-03-10 13:45:00|271.39|268.83|271.87|269.31|272.35|269.79|268.27|265.71|0
1646920200000|2022-03-10 13:50:00|272.48|269.92|280.06|277.5|282.6|280.04|272.11|269.55|0
1646920500000|2022-03-10 13:55:00|279.58|277.02|280.67|278.11|280.67|278.11|277.64|275.08|0
1646920800000|2022-03-10 14:00:00|280.78|278.22|279.09|276.53|282.96|280.4|278.61|276.05|0
1646921100000|2022-03-10 14:05:00|279.33|276.77|281.22|278.66|281.95|279.39|278.25|275.69|0
1646921400000|2022-03-10 14:10:00|281.7|279.14|279.49|276.93|282.91|280.35|279.12|276.56|0
1646921700000|2022-03-10 14:15:00|279.12|276.56|279.12|276.56|281.29|278.73|278.88|276.32|0
1646922000000|2022-03-10 14:20:00|279.6|277.04|279.6|277.04|282.01|279.45|278.63|276.07|0
1646922300000|2022-03-10 14:25:00|279.72|277.16|275.98|273.42|280.08|277.52|275.74|273.18|0
1646922600000|2022-03-10 14:30:00|274.66|272.1|272.12|269.56|279|276.44|268.52|265.96|0
1646922900000|2022-03-10 14:35:00|273.81|271.25|278.94|276.38|279.43|276.87|271.64|269.08|0
1646923200000|2022-03-10 14:40:00|278.46|275.9|272.37|269.81|278.46|275.9|266.56|264|0
1646923500000|2022-03-10 14:45:00|272.13|269.57|276.99|274.43|276.99|274.43|268.73|266.17|0
1646923800000|2022-03-10 14:50:00|276.02|273.46|267.52|264.96|278.94|276.38|267.52|264.96|0
1646924100000|2022-03-10 14:55:00|268.97|266.41|255.45|252.89|268.97|266.41|251.12|248.56|0
1646924400000|2022-03-10 15:00:00|255.33|252.77|265.34|262.78|266.55|263.99|254.72|252.16|0
1646924700000|2022-03-10 15:05:00|263.88|261.32|260.98|258.42|265.58|263.02|259.05|256.49|0
1646925000000|2022-03-10 15:10:00|260.63|258.07|259.53|256.97|264.85|262.29|256.4|253.84|0
1646925300000|2022-03-10 15:15:00|260.5|257.94|248.95|246.39|260.5|257.94|248.95|246.39|0
1646925600000|2022-03-10 15:20:00|249.19|246.63|259.74|257.18|262.17|259.61|249.19|246.63|0
1646925900000|2022-03-10 15:25:00|259.5|256.94|267.75|265.19|267.75|265.19|255.15|252.59|0
1646926200000|2022-03-10 15:30:00|266.78|264.22|276.53|273.97|277.5|274.94|264.35|261.79|0
1646926500000|2022-03-10 15:35:00|277.75|275.19|272.04|269.48|278.48|275.92|271.8|269.24|0
1646926800000|2022-03-10 15:40:00|272.53|269.97|272.53|269.97|273.76|271.2|268.37|265.81|0
1646927100000|2022-03-10 15:45:00|272.78|270.22|267.63|265.07|274.99|272.43|265.07|262.51|0
1646927400000|2022-03-10 15:50:00|267.14|264.58|278.67|276.11|279.16|276.6|267.14|264.58|0
1646927700000|2022-03-10 15:55:00|279.4|276.84|281.12|278.56|283.58|281.02|278.91|276.35|0
1646928000000|2022-03-10 16:00:00|282.97|280.41|285.55|282.99|286.78|284.22|282.35|279.79|0
1646928300000|2022-03-10 16:05:00|284.81|282.25|285.85|283.29|289.39|286.83|283.58|281.02|0
1646928600000|2022-03-10 16:10:00|285.97|283.41|282.3|279.74|287.68|285.12|281.81|279.25|0
1646928900000|2022-03-10 16:15:00|282.79|280.23|284.98|282.42|287.68|285.12|282.79|280.23|0
1646929200000|2022-03-10 16:20:00|285.23|282.67|287.92|285.36|289.63|287.07|281.69|279.13|0
1646929500000|2022-03-10 16:25:00|288.05|285.49|291.96|289.4|294.41|291.85|287.8|285.24|0
1646929800000|2022-03-10 16:30:00|291.83|289.27|291.96|289.4|293.55|290.99|289.63|287.07|0
1646930100000|2022-03-10 16:35:00|291.71|289.15|293.3|290.74|293.79|291.23|290|287.44|0
1646930400000|2022-03-10 16:40:00|293.06|290.5|287.17|284.61|295.02|292.46|286.93|284.37|0
1646930700000|2022-03-10 16:45:00|286.57|284.01|288.15|285.59|292.07|289.51|286.57|284.01|0
1646931000000|2022-03-10 16:50:00|287.91|285.35|283.01|280.45|289.13|286.57|281.3|278.74|0
1646931300000|2022-03-10 16:55:00|282.77|280.21|280.32|277.76|284.97|282.41|280.08|277.52|0
1646931600000|2022-03-10 17:00:00|281.06|278.5|278.62|276.06|282.28|279.72|277.4|274.84|0
1646931900000|2022-03-10 17:05:00|278.86|276.3|281.97|279.41|282.28|279.72|276.42|273.86|0
1646932200000|2022-03-10 17:10:00|281.36|278.8|279.4|276.84|282.7|280.14|279.28|276.72|0
1646932500000|2022-03-10 17:15:00|279.28|276.72|278.54|275.98|280.98|278.42|277.57|275.01|0
1646932800000|2022-03-10 17:20:00|278.05|275.49|269.76|267.2|279.27|276.71|269.28|266.72|0
1646933100000|2022-03-10 17:25:00|269.52|266.96|271.22|268.66|272.44|269.88|268.79|266.23|0
1646933400000|2022-03-10 17:30:00|271.47|268.91|276.34|273.78|276.58|274.02|271.22|268.66|0
1646933700000|2022-03-10 17:35:00|276.09|273.53|281.71|279.15|281.96|279.4|276.09|273.53|0
1646934000000|2022-03-10 17:40:00|281.96|279.4|283.3|280.74|284.77|282.21|281.22|278.66|0
1646934300000|2022-03-10 17:45:00|284.04|281.48|280.98|278.42|284.77|282.21|280.6|278.04|0
1646934600000|2022-03-10 17:50:00|281.09|278.53|286.49|283.93|287.47|284.91|280.36|277.8|0
1646934900000|2022-03-10 17:55:00|286|283.44|285.02|282.46|286.24|283.68|283.79|281.23|0
1646935200000|2022-03-10 18:00:00|284.65|282.09|288.21|285.65|288.33|285.77|279.62|277.06|0
1646935500000|2022-03-10 18:05:00|287.96|285.4|284.28|281.72|287.96|285.4|282.69|280.13|0
1646935800000|2022-03-10 18:10:00|284.03|281.47|282.56|280|285.26|282.7|278.39|275.83|0
1646936100000|2022-03-10 18:15:00|283.29|280.73|274.72|272.16|283.78|281.22|273.99|271.43|0
1646936400000|2022-03-10 18:20:00|275.21|272.65|276.43|273.87|278.88|276.32|273.26|270.7|0
1646936700000|2022-03-10 18:25:00|276.68|274.12|275.94|273.38|279.86|277.3|274.11|271.55|0
1646937000000|2022-03-10 18:30:00|276.19|273.63|273.01|270.45|278.39|275.83|272.03|269.47|0
1646937300000|2022-03-10 18:35:00|273.5|270.94|275.45|272.89|276.18|273.62|270.08|267.52|0
1646937600000|2022-03-10 18:40:00|274.72|272.16|275.45|272.89|277.41|274.85|272.76|270.2|0
1646937900000|2022-03-10 18:45:00|274.96|272.4|263.01|260.45|274.96|272.4|262.77|260.21|0
1646938200000|2022-03-10 18:50:00|262.77|260.21|265.11|262.55|266.58|264.02|261.18|258.62|0
1646938500000|2022-03-10 18:55:00|265.6|263.04|265.11|262.55|267.31|264.75|262.19|259.63|0
1646938800000|2022-03-10 19:00:00|264.87|262.31|251.02|248.46|266.33|263.77|251.02|248.46|0
1646939100000|2022-03-10 19:05:00|250.91|248.35|259.02|256.46|259.02|256.46|248.25|245.69|0
1646939400000|2022-03-10 19:10:00|258.18|255.62|257.81|255.25|260.48|257.92|256.11|253.55|0
1646939700000|2022-03-10 19:15:00|258.05|255.49|254|251.44|258.78|256.22|250.78|248.22|0
1646940000000|2022-03-10 19:20:00|253.52|250.96|258.36|255.8|258.36|255.8|252.31|249.75|0
1646940300000|2022-03-10 19:25:00|257.39|254.83|252.19|249.63|257.88|255.32|250.01|247.45|0
1646940600000|2022-03-10 19:30:00|250.13|247.57|251.33|248.77|252.54|249.98|246.27|243.71|0
1646940900000|2022-03-10 19:35:00|250.37|247.81|250.51|247.95|252.54|249.98|246.51|243.95|0
1646941200000|2022-03-10 19:40:00|250.03|247.47|253.88|251.32|255.09|252.53|248.1|245.54|0
1646941500000|2022-03-10 19:45:00|255.09|252.53|242.81|240.25|255.09|252.53|242.33|239.77|0
1646941800000|2022-03-10 19:50:00|242.33|239.77|245.21|242.65|245.21|242.65|239.93|237.37|0
1646942100000|2022-03-10 19:55:00|244.97|242.41|244.24|241.68|245.68|243.12|241.61|239.05|0
1646942400000|2022-03-10 20:00:00|243.04|240.48|252.19|249.63|252.67|250.11|243.04|240.48|0
1646942700000|2022-03-10 20:05:00|250.98|248.42|254.36|251.8|257.99|255.43|249.77|247.21|0
1646943000000|2022-03-10 20:10:00|253.87|251.31|248.56|246|255.32|252.76|247.6|245.04|0
1646943300000|2022-03-10 20:15:00|248.08|245.52|249.77|247.21|251.21|248.65|245.44|242.88|0
1646943600000|2022-03-10 20:20:00|250.01|247.45|256.28|253.72|258.71|256.15|246.88|244.32|0
1646943900000|2022-03-10 20:25:00|256.77|254.21|251.33|248.77|257.49|254.93|250.49|247.93|0
1646944200000|2022-03-10 20:30:00|251.21|248.65|250.96|248.4|254.1|251.54|248.31|245.75|0
1646944500000|2022-03-10 20:35:00|251.45|248.89|254.59|252.03|257.73|255.17|249.52|246.96|0
1646944800000|2022-03-10 20:40:00|253.38|250.82|251.2|248.64|253.62|251.06|245.66|243.1|0
1646945100000|2022-03-10 20:45:00|252.65|250.09|250.96|248.4|256.28|253.72|247.83|245.27|0
1646945400000|2022-03-10 20:50:00|248.07|245.51|240.24|237.68|249.27|246.71|236.75|234.19|0
1646945700000|2022-03-10 20:55:00|240.11|237.55|245.17|242.61|247.82|245.26|238.91|236.35|0
1646946000000|2022-03-10 21:00:00|247.58|245.02|245.65|243.09|247.82|245.26|244.92|242.36|0
1646946300000|2022-03-10 21:05:00|245.4|242.84|247.82|245.26|249.03|246.47|244.68|242.12|0
1646946600000|2022-03-10 21:10:00|247.58|245.02|242.59|240.59|248.3|245.74|242.23|240.23|0
1646946900000|2022-03-10 21:15:00|242.96|240.46|243.44|240.94|243.92|241.42|242.48|239.98|0
1646947200000|2022-03-10 21:20:00|243.2|240.7|242.23|239.73|243.44|240.94|242.23|239.73|0
1646947500000|2022-03-10 21:25:00|241.99|239.49|242.47|239.97|242.71|240.21|241.99|239.49|0
1646947800000|2022-03-10 21:30:00|242.71|240.21|243.43|240.93|243.43|240.93|242.71|240.21|0
1646948100000|2022-03-10 21:35:00|243.19|240.69|241.74|239.24|243.19|240.69|240.78|238.28|0
1646948400000|2022-03-10 21:40:00|242.22|239.72|242.95|240.45|242.95|240.45|241.98|239.48|0
1646948700000|2022-03-10 21:45:00|242.94|240.44|242.46|239.96|244.87|242.37|242.46|239.96|0
1646949000000|2022-03-10 21:50:00|242.7|240.2|243.18|240.68|243.42|240.92|242.46|239.96|0
1646949300000|2022-03-10 21:55:00|243.42|240.92|245.72|243.22|246.32|243.82|243.42|240.92|0
1646949600000|2022-03-10 22:00:00|245.53|243.03|246.42|243.92|246.42|243.92|244.24|241.74|0
1646949900000|2022-03-10 22:05:00|246.06|243.56|246.98|244.48|247.4|244.9|245.57|243.07|0
1646950200000|2022-03-10 22:10:00|247.08|244.58|247.4|244.9|248.03|245.53|246.52|244.02|0
1646950500000|2022-03-10 22:15:00|247.43|244.93|247.75|245.25|248.66|246.16|247.29|244.79|0
1646950800000|2022-03-10 22:20:00|247.47|244.97|247.8|245.3|247.92|245.42|246.91|244.41|0
1646951100000|2022-03-10 22:25:00|247.95|245.45|247.14|244.64|247.95|245.45|246.65|244.15|0
1646951400000|2022-03-10 22:30:00|246.93|244.43|247.57|245.07|247.74|245.24|246.89|244.39|0
1646951700000|2022-03-10 22:35:00|247.6|245.1|247.53|245.03|247.6|245.1|247.14|244.64|0
1646952000000|2022-03-10 22:40:00|247.56|245.06|247.78|245.28|247.81|245.31|247.49|244.99|0
1646952300000|2022-03-10 22:45:00|247.8|245.3|247.63|245.13|247.8|245.3|247.48|244.98|0
1646952600000|2022-03-10 22:50:00|247.77|245.27|247.59|245.09|247.77|245.27|247.59|245.09|0
1646952900000|2022-03-10 22:55:00|247.63|245.13|247.94|245.44|248.12|245.62|247.24|244.74|0
1646953200000|2022-03-10 23:00:00|244.24|241.74|241.46|238.96|248.47|245.97|241.46|238.96|0
1646953500000|2022-03-10 23:05:00|241.7|239.2|239.53|237.03|241.94|239.44|238.7|236.2|0
1646953800000|2022-03-10 23:10:00|239.29|236.79|238.81|236.31|240.25|237.75|238.81|236.31|0
1646954100000|2022-03-10 23:15:00|238.33|235.83|239.41|236.91|239.53|237.03|237.49|234.99|0
1646954400000|2022-03-10 23:20:00|239.29|236.79|238.56|236.06|240.14|237.64|238.32|235.82|0
1646954700000|2022-03-10 23:25:00|238.81|236.31|240.37|237.87|240.49|237.99|238.8|236.3|0
1646955000000|2022-03-10 23:30:00|240.49|237.99|240.24|237.74|240.61|238.11|239.04|236.54|0
1646955300000|2022-03-10 23:35:00|240.37|237.87|238.56|236.06|240.37|237.87|238.56|236.06|0
1646955600000|2022-03-10 23:40:00|238.44|235.94|240.48|237.98|240.48|237.98|238.44|235.94|0
1646955900000|2022-03-10 23:45:00|240.36|237.86|235.19|232.69|240.36|237.86|233.99|231.49|0
1646956200000|2022-03-10 23:50:00|235.31|232.81|237.83|235.33|238.31|235.81|235.19|232.69|0
1646956500000|2022-03-10 23:55:00|237.95|235.45|239.03|236.53|239.15|236.65|236.15|233.65|0
1646956800000|2022-03-11 00:00:00|238.55|236.05|241.68|239.18|242.16|239.66|238.07|235.57|0
1646957100000|2022-03-11 00:05:00|241.43|238.93|240.83|238.33|241.92|239.42|239.99|237.49|0
1646957400000|2022-03-11 00:10:00|240.71|238.21|240.23|237.73|241.91|239.41|239.02|236.52|0
1646957700000|2022-03-11 00:15:00|239.98|237.48|239.5|237|242.52|240.02|238.66|236.16|0
1646958000000|2022-03-11 00:20:00|239.74|237.24|239.26|236.76|241.43|238.93|239.26|236.76|0
1646958300000|2022-03-11 00:25:00|239.02|236.52|240.46|237.96|241.07|238.57|238.78|236.28|0
1646958600000|2022-03-11 00:30:00|240.34|237.84|239.73|237.23|240.34|237.84|238.18|235.68|0
1646958900000|2022-03-11 00:35:00|239.49|236.99|241.42|238.92|241.79|239.29|239.49|236.99|0
1646959200000|2022-03-11 00:40:00|241.66|239.16|242.38|239.88|242.38|239.88|241.3|238.8|0
1646959500000|2022-03-11 00:45:00|242.14|239.64|242.86|240.36|243.83|241.33|242.14|239.64|0
1646959800000|2022-03-11 00:50:00|242.62|240.12|248.9|246.4|249.63|247.13|242.62|240.12|0
1646960100000|2022-03-11 00:55:00|249.03|246.53|249.14|246.64|250.36|247.86|248.9|246.4|0
1646960400000|2022-03-11 01:00:00|248.9|246.4|257.64|255.14|257.88|255.38|248.9|246.4|0
1646960700000|2022-03-11 01:05:00|258.13|255.63|255.69|253.19|258.98|256.48|253.99|251.49|0
1646961000000|2022-03-11 01:10:00|255.45|252.95|254.96|252.46|256.66|254.16|254.23|251.73|0
1646961300000|2022-03-11 01:15:00|255.09|252.59|252.04|249.54|255.09|252.59|251.32|248.82|0
1646961600000|2022-03-11 01:20:00|252.29|249.79|259.82|257.32|259.95|257.45|252.04|249.54|0
1646961900000|2022-03-11 01:25:00|260.31|257.81|260.44|257.94|262.99|260.49|258.97|256.47|0
1646962200000|2022-03-11 01:30:00|259.82|257.32|260.31|257.81|263.61|261.11|259.82|257.32|0
1646962500000|2022-03-11 01:35:00|260.8|258.3|258.84|256.34|260.8|258.3|258.36|255.86|0
1646962800000|2022-03-11 01:40:00|258.73|256.23|257.38|254.88|260.43|257.93|256.9|254.4|0
1646963100000|2022-03-11 01:45:00|257.14|254.64|258.35|255.85|258.84|256.34|255.92|253.42|0
1646963400000|2022-03-11 01:50:00|258.48|255.98|259.81|257.31|260.79|258.29|258.11|255.61|0
1646963700000|2022-03-11 01:55:00|259.57|257.07|261.14|258.64|261.27|258.77|259.33|256.83|0
1646964000000|2022-03-11 02:00:00|261.02|258.52|257|254.5|262.6|260.1|257|254.5|0
1646964300000|2022-03-11 02:05:00|257.73|255.23|255.18|252.68|258.7|256.2|253.85|251.35|0
1646964600000|2022-03-11 02:10:00|255.3|252.8|255.18|252.68|256.03|253.53|254.57|252.07|0
1646964900000|2022-03-11 02:15:00|255.3|252.8|256.03|253.53|256.39|253.89|255.06|252.56|0
1646965200000|2022-03-11 02:20:00|255.78|253.28|258.7|256.2|258.94|256.44|255.78|253.28|0
1646965500000|2022-03-11 02:25:00|258.94|256.44|259.91|257.41|262.96|260.46|258.45|255.95|0
1646965800000|2022-03-11 02:30:00|259.79|257.29|258.94|256.44|261.61|259.11|257.96|255.46|0
1646966100000|2022-03-11 02:35:00|258.82|256.32|257.72|255.22|259.18|256.68|256.99|254.49|0
1646966400000|2022-03-11 02:40:00|257.6|255.1|258.2|255.7|258.45|255.95|255.9|253.4|0
1646966700000|2022-03-11 02:45:00|258.45|255.95|261.12|258.62|261.61|259.11|257.72|255.22|0
1646967000000|2022-03-11 02:50:00|261|258.5|257.71|255.21|262.58|260.08|257.71|255.21|0
1646967300000|2022-03-11 02:55:00|257.84|255.34|260.39|257.89|260.51|258.01|257.71|255.21|0
1646967600000|2022-03-11 03:00:00|259.9|257.4|260.63|258.13|261.36|258.86|259.3|256.8|0
1646967900000|2022-03-11 03:05:00|260.51|258.01|262.33|259.83|262.33|259.83|260.39|257.89|0
1646968200000|2022-03-11 03:10:00|262.21|259.71|265.01|262.51|265.01|262.51|261.84|259.34|0
1646968500000|2022-03-11 03:15:00|265.26|262.76|265.99|263.49|268.8|266.3|265.14|262.64|0
1646968800000|2022-03-11 03:20:00|265.74|263.24|266.11|263.61|266.96|264.46|265.01|262.51|0
1646969100000|2022-03-11 03:25:00|265.99|263.49|265.98|263.48|266.96|264.46|264.52|262.02|0
1646969400000|2022-03-11 03:30:00|267.94|265.44|265.13|262.63|270.14|267.64|265.13|262.63|0
1646969700000|2022-03-11 03:35:00|264.89|262.39|267.45|264.95|268.06|265.56|263.79|261.29|0
1646970000000|2022-03-11 03:40:00|266.96|264.46|265|262.5|267.69|265.19|263.78|261.28|0
1646970300000|2022-03-11 03:45:00|264.76|262.26|264.51|262.01|266.47|263.97|263.78|261.28|0
1646970600000|2022-03-11 03:50:00|265|262.5|261.59|259.09|265.49|262.99|261.59|259.09|0
1646970900000|2022-03-11 03:55:00|261.83|259.33|260.98|258.48|263.17|260.67|260.61|258.11|0
1646971200000|2022-03-11 04:00:00|261.1|258.6|261.34|258.84|261.58|259.08|260.12|257.62|0
1646971500000|2022-03-11 04:05:00|261.22|258.72|260.12|257.62|261.71|259.21|260.12|257.62|0
1646971800000|2022-03-11 04:10:00|259.39|256.89|263.77|261.27|264.75|262.25|259.39|256.89|0
1646972100000|2022-03-11 04:15:00|264.02|261.52|261.22|258.72|264.02|261.52|260.12|257.62|0
1646972400000|2022-03-11 04:20:00|261.09|258.59|259.14|256.64|261.09|258.59|258.9|256.4|0
1646972700000|2022-03-11 04:25:00|259.63|257.13|260.84|258.34|261.33|258.83|259.62|257.12|0
1646973000000|2022-03-11 04:30:00|260.6|258.1|261.81|259.31|261.82|259.32|260.11|257.61|0
1646973300000|2022-03-11 04:35:00|261.33|258.83|261.57|259.07|262.3|259.8|260.84|258.34|0
1646973600000|2022-03-11 04:40:00|261.81|259.31|260.11|257.61|262.3|259.8|259.99|257.49|0
1646973900000|2022-03-11 04:45:00|260.35|257.85|261.08|258.58|261.57|259.07|259.99|257.49|0
1646974200000|2022-03-11 04:50:00|260.83|258.33|262.54|260.04|262.54|260.04|259.62|257.12|0
1646974500000|2022-03-11 04:55:00|262.42|259.92|263.27|260.77|263.76|261.26|262.42|259.92|0
1646974800000|2022-03-11 05:00:00|263.15|260.65|264|261.5|265.95|263.45|262.78|260.28|0
1646975100000|2022-03-11 05:05:00|264.24|261.74|265.46|262.96|266.2|263.7|264.24|261.74|0
1646975400000|2022-03-11 05:10:00|265.71|263.21|265.22|262.72|267.42|264.92|264.97|262.47|0
1646975700000|2022-03-11 05:15:00|265.7|263.2|265.84|263.34|266.44|263.94|265.11|262.61|0
1646976000000|2022-03-11 05:20:00|265.72|263.22|265.96|263.46|267.06|264.56|265.11|262.61|0
1646976300000|2022-03-11 05:25:00|265.59|263.09|264.13|261.63|265.59|263.09|263.64|261.14|0
1646976600000|2022-03-11 05:30:00|263.89|261.39|260.24|257.74|264.86|262.36|260.12|257.62|0
1646976900000|2022-03-11 05:35:00|260.48|257.98|254.41|251.91|261.45|258.95|254.17|251.67|0
1646977200000|2022-03-11 05:40:00|255.14|252.64|256.59|254.09|256.59|254.09|254.17|251.67|0
1646977500000|2022-03-11 05:45:00|256.35|253.85|254.16|251.66|256.59|254.09|253.68|251.18|0
1646977800000|2022-03-11 05:50:00|253.92|251.42|250.66|248.16|254.65|252.15|250.29|247.79|0
1646978100000|2022-03-11 05:55:00|249.93|247.43|248.35|245.85|249.93|247.43|245.83|243.33|0
1646978400000|2022-03-11 06:00:00|248.6|246.1|243.28|241.28|250.77|248.27|243.04|240.79|0
1646978700000|2022-03-11 06:05:00|243.52|241.52|242.08|240.08|244|242|240.15|238.15|0
1646979000000|2022-03-11 06:10:00|242.32|240.32|241.59|239.59|242.8|240.8|240.28|238.28|0
1646979300000|2022-03-11 06:15:00|241.35|239.35|240.63|238.63|242.55|240.55|239.19|237.19|0
1646979600000|2022-03-11 06:20:00|240.27|238.27|242.31|240.31|242.55|240.55|239.91|237.91|0
1646979900000|2022-03-11 06:25:00|242.19|240.19|240.38|238.38|242.31|240.31|239.66|237.66|0
1646980200000|2022-03-11 06:30:00|240.27|238.27|243.63|241.63|243.75|241.75|240.14|238.14|0
1646980500000|2022-03-11 06:35:00|243.75|241.75|242.43|240.43|245.19|243.19|242.06|240.06|0
1646980800000|2022-03-11 06:40:00|242.54|240.54|239.78|237.78|242.54|240.54|239.17|237.17|0
1646981100000|2022-03-11 06:45:00|239.65|237.65|239.41|237.41|241.22|239.22|238.93|236.93|0
1646981400000|2022-03-11 06:50:00|239.3|237.3|239.41|237.41|240.13|238.13|239.17|237.17|0
1646981700000|2022-03-11 06:55:00|239.17|237.17|240.49|238.49|241.45|239.45|239.17|237.17|0
1646982000000|2022-03-11 07:00:00|240.37|238.37|232.58|230.58|240.37|238.37|231.74|229.74|0
1646982300000|2022-03-11 07:05:00|231.74|229.74|227.57|225.57|231.74|229.74|224.36|222.36|0
1646982600000|2022-03-11 07:10:00|227.68|225.68|229.11|227.11|229.59|227.59|225.07|223.07|0
1646982900000|2022-03-11 07:15:00|229.23|227.23|230.79|228.79|231.51|229.51|228.88|226.88|0
1646983200000|2022-03-11 07:20:00|230.92|228.92|235.71|233.71|235.95|233.95|230.91|228.91|0
1646983500000|2022-03-11 07:25:00|235.59|233.59|233.66|231.66|236.55|234.55|233.18|231.18|0
1646983800000|2022-03-11 07:30:00|233.79|231.79|237.99|235.99|238.71|236.71|233.79|231.79|0
1646984100000|2022-03-11 07:35:00|238.35|236.35|240.15|238.15|242.32|240.32|237.5|235.5|0
1646984400000|2022-03-11 07:40:00|240.39|238.39|237.86|235.86|240.39|238.39|236.54|234.54|0
1646984700000|2022-03-11 07:45:00|238.22|236.22|240.27|238.27|241.24|239.24|234.37|232.37|0
1646985000000|2022-03-11 07:50:00|240.39|238.39|240.51|238.51|240.87|238.87|239.06|237.06|0
1646985300000|2022-03-11 07:55:00|240.63|238.63|239.9|237.9|244.86|242.86|239.9|237.9|0
1646985600000|2022-03-11 08:00:00|239.06|237.06|245.94|243.94|245.94|243.94|238.45|236.45|0
1646985900000|2022-03-11 08:05:00|245.49|243.89|245.38|243.78|248.64|247.04|241.99|240.39|0
1646986200000|2022-03-11 08:10:00|245.25|243.65|243.8|242.2|245.25|243.65|240.78|239.18|0
1646986500000|2022-03-11 08:15:00|243.56|241.96|254.59|252.99|255.56|253.96|242.47|240.87|0
1646986800000|2022-03-11 08:20:00|254.71|253.11|250.7|249.1|256.66|255.06|250.46|248.86|0
1646987100000|2022-03-11 08:25:00|251.06|249.46|251.43|249.83|253.73|252.13|247.42|245.82|0
1646987400000|2022-03-11 08:30:00|251.79|250.19|253.37|251.77|253.73|252.13|247.66|246.06|0
1646987700000|2022-03-11 08:35:00|252.76|251.16|247.5|245.9|252.88|251.28|247.5|245.9|0
1646988000000|2022-03-11 08:40:00|247.87|246.27|246.05|244.45|249.92|248.32|244.84|243.24|0
1646988300000|2022-03-11 08:45:00|245.21|243.61|239.53|237.93|245.21|243.61|239.53|237.93|0
1646988600000|2022-03-11 08:50:00|239.42|237.82|246.77|245.17|246.9|245.3|239.05|237.45|0
1646988900000|2022-03-11 08:55:00|246.41|244.81|245.56|243.96|246.77|245.17|242.54|240.94|0
1646989200000|2022-03-11 09:00:00|246.04|244.44|242.66|241.06|246.04|244.44|241.45|239.85|0
1646989500000|2022-03-11 09:05:00|242.54|240.94|239.28|237.68|242.9|241.3|236.04|234.44|0
1646989800000|2022-03-11 09:10:00|239.04|237.44|234.12|232.52|239.28|237.68|233.75|232.15|0
1646990100000|2022-03-11 09:15:00|234.47|232.87|235.19|233.59|236.51|234.91|233.27|231.67|0
1646990400000|2022-03-11 09:20:00|235.43|233.83|232.76|231.16|235.43|233.83|231.24|229.64|0
1646990700000|2022-03-11 09:25:00|232.87|231.27|235.03|233.43|235.16|233.56|230.71|229.11|0
1646991000000|2022-03-11 09:30:00|235.16|233.56|235.27|233.67|237.92|236.32|233.35|231.75|0
1646991300000|2022-03-11 09:35:00|234.79|233.19|236.95|235.35|237.92|236.32|234.31|232.71|0
1646991600000|2022-03-11 09:40:00|236.84|235.24|236.95|235.35|239.36|237.76|236.47|234.87|0
1646991900000|2022-03-11 09:45:00|236.47|234.87|231.42|229.82|236.47|234.87|231.18|229.58|0
1646992200000|2022-03-11 09:50:00|231.18|229.58|229.26|227.66|232.62|231.02|227.82|226.22|0
1646992500000|2022-03-11 09:55:00|229.49|227.89|230.45|228.85|230.69|229.09|229.25|227.65|0
1646992800000|2022-03-11 10:00:00|230.21|228.61|220.89|219.29|230.21|228.61|220.89|219.29|0
1646993100000|2022-03-11 10:05:00|220.41|218.81|223.51|221.91|224.22|222.62|219.22|217.62|0
1646993400000|2022-03-11 10:10:00|223.75|222.15|226.37|224.77|226.61|225.01|223.63|222.03|0
1646993700000|2022-03-11 10:15:00|226.26|224.66|225.89|224.29|226.85|225.25|223.98|222.38|0
1646994000000|2022-03-11 10:20:00|226.01|224.41|224.69|223.09|226.85|225.25|224.69|223.09|0
1646994300000|2022-03-11 10:25:00|224.93|223.33|221.23|219.63|224.93|223.33|220.16|218.56|0
1646994600000|2022-03-11 10:30:00|221.35|219.75|223.14|221.54|223.73|222.13|221|219.4|0
1646994900000|2022-03-11 10:35:00|223.25|221.65|226.12|224.52|226.6|225|222.78|221.18|0
1646995200000|2022-03-11 10:40:00|226.24|224.64|229.95|228.35|229.95|228.35|226.12|224.52|0
1646995500000|2022-03-11 10:45:00|229.35|227.75|226.35|224.75|229.71|228.11|226.35|224.75|0
1646995800000|2022-03-11 10:50:00|226.24|224.64|230.42|228.82|230.9|229.3|226.11|224.51|0
1646996100000|2022-03-11 10:55:00|230.18|228.58|225.87|224.27|231.03|229.43|223.72|222.12|0
1646996400000|2022-03-11 11:00:00|226.23|224.63|225.75|224.15|227.54|225.94|224.91|223.31|0
1646996700000|2022-03-11 11:05:00|225.63|224.03|226.23|224.63|228.5|226.9|224.31|222.71|0
1646997000000|2022-03-11 11:10:00|226.1|224.5|228.25|226.65|229.1|227.5|225.14|223.54|0
1646997300000|2022-03-11 11:15:00|228.49|226.89|229.3|227.7|229.69|228.09|226.58|224.98|0
1646997600000|2022-03-11 11:20:00|229.18|227.58|200.04|198.44|232.09|230.49|198.07|196.47|0
1646997900000|2022-03-11 11:25:00|202.26|200.66|184.6|183|202.72|201.12|172.09|170.49|0
1646998200000|2022-03-11 11:30:00|187.57|185.97|185.63|184.03|194.93|193.33|182.77|181.17|0
1646998500000|2022-03-11 11:35:00|184.26|182.66|191.69|190.09|194|192.4|183.91|182.31|0
1646998800000|2022-03-11 11:40:00|191.92|190.32|187.33|185.73|192.15|190.55|181.63|180.03|0
1646999100000|2022-03-11 11:45:00|187.44|185.84|188.72|186.16|192.37|190.77|182.99|181.39|0
1646999400000|2022-03-11 11:50:00|189.17|186.61|196.9|194.34|200.26|197.7|188.72|186.16|0
1646999700000|2022-03-11 11:55:00|196.43|193.87|189.17|186.61|196.9|194.34|188.71|186.15|0
1647000000000|2022-03-11 12:00:00|190.31|187.75|191|188.44|196.07|193.51|189.85|187.29|0
1647000300000|2022-03-11 12:05:00|190.54|187.98|190.88|188.32|194.68|192.12|189.84|187.28|0
1647000600000|2022-03-11 12:10:00|191.22|188.66|189.61|187.05|192.83|190.27|187.09|184.53|0
1647000900000|2022-03-11 12:15:00|190.53|187.97|191.44|188.88|192.37|189.81|188.46|185.9|0
1647001200000|2022-03-11 12:20:00|191.9|189.34|190.4|187.84|191.9|189.34|188.55|185.99|0
1647001500000|2022-03-11 12:25:00|190.29|187.73|194.12|191.56|196.67|194.11|190.29|187.73|0
1647001800000|2022-03-11 12:30:00|193.77|191.21|189.96|187.4|193.77|191.21|189.96|187.4|0
1647002100000|2022-03-11 12:35:00|190.08|187.52|188.76|186.2|192.61|190.05|188.76|186.2|0
1647002400000|2022-03-11 12:40:00|188.53|185.97|191.19|188.63|192.55|189.99|188.53|185.97|0
1647002700000|2022-03-11 12:45:00|190.96|188.4|195.34|192.78|196.5|193.94|190.85|188.29|0
1647003000000|2022-03-11 12:50:00|195.11|192.55|200.21|197.65|200.21|197.65|194.88|192.32|0
1647003300000|2022-03-11 12:55:00|200.33|197.77|201.6|199.04|205.47|202.91|199.05|196.49|0
1647003600000|2022-03-11 13:00:00|202.07|199.51|202.77|200.21|204.64|202.08|199.63|197.07|0
1647003900000|2022-03-11 13:05:00|202.53|199.97|200.55|197.99|203.82|201.26|199.73|197.17|0
1647004200000|2022-03-11 13:10:00|200.43|197.87|206.03|203.47|208.03|205.47|199.5|196.94|0
1647004500000|2022-03-11 13:15:00|205.8|203.24|209.55|206.99|209.55|206.99|204.16|201.6|0
1647004800000|2022-03-11 13:20:00|208.74|206.18|205.79|203.23|210.26|207.7|205.09|202.53|0
1647005100000|2022-03-11 13:25:00|205.56|203|201.47|198.91|206.03|203.47|201.47|198.91|0
1647005400000|2022-03-11 13:30:00|201.35|198.79|204.25|201.69|205.78|203.22|199.95|197.39|0
1647005700000|2022-03-11 13:35:00|204.96|202.4|202.84|200.28|206.26|203.7|201.43|198.87|0
1647006000000|2022-03-11 13:40:00|204.01|201.45|208.73|206.17|208.96|206.4|203.78|201.22|0
1647006300000|2022-03-11 13:45:00|208.25|205.69|211.33|208.77|211.56|209|206.02|203.46|0
1647006600000|2022-03-11 13:50:00|211.09|208.53|208.25|205.69|211.09|208.53|207.07|204.51|0
1647006900000|2022-03-11 13:55:00|208.01|205.45|212.33|209.77|213.22|210.66|207.54|204.98|0
1647007200000|2022-03-11 14:00:00|212.57|210.01|211.27|208.71|214.11|211.55|209.02|206.46|0
1647007500000|2022-03-11 14:05:00|211.75|209.19|214.47|211.91|215.3|212.74|211.27|208.71|0
1647007800000|2022-03-11 14:10:00|214.35|211.79|216|213.44|217.43|214.87|214.11|211.55|0
1647008100000|2022-03-11 14:15:00|215.77|213.21|214.1|211.54|216|213.44|213.16|210.6|0
1647008400000|2022-03-11 14:20:00|213.63|211.07|214.1|211.54|217.19|214.63|211.97|209.41|0
1647008700000|2022-03-11 14:25:00|214.57|212.01|219.21|216.65|219.21|216.65|214.34|211.78|0
1647009000000|2022-03-11 14:30:00|218.37|215.81|218.13|215.57|220.51|217.95|213.62|211.06|0
1647009300000|2022-03-11 14:35:00|217.65|215.09|223.61|221.05|224.33|221.77|214.33|211.77|0
1647009600000|2022-03-11 14:40:00|223.5|220.94|221.81|220.21|229.12|226.56|219.19|217.59|0
1647009900000|2022-03-11 14:45:00|221.93|220.33|219.55|217.95|221.93|220.33|215.86|214.26|0
1647010200000|2022-03-11 14:50:00|219.43|217.83|227.06|225.46|227.54|225.94|215.86|214.26|0
1647010500000|2022-03-11 14:55:00|227.3|225.7|228.62|227.02|233.54|231.94|226.23|224.63|0
1647010800000|2022-03-11 15:00:00|231.98|230.38|243.8|242.2|245.61|244.01|229.45|227.85|0
1647011100000|2022-03-11 15:05:00|243.19|241.59|248.77|247.17|250.22|248.62|238.35|236.75|0
1647011400000|2022-03-11 15:10:00|248.52|246.92|242.94|241.34|248.52|246.92|238.83|237.23|0
1647011700000|2022-03-11 15:15:00|242.83|241.23|244.15|242.55|246.82|245.22|240.52|238.92|0
1647012000000|2022-03-11 15:20:00|243.91|242.31|245.85|244.25|250.1|248.5|243.43|241.83|0
1647012300000|2022-03-11 15:25:00|245.36|243.76|241.73|240.13|245.36|243.76|236.65|235.05|0
1647012600000|2022-03-11 15:30:00|242.94|241.34|248.76|247.16|249.49|247.89|240.52|238.92|0
1647012900000|2022-03-11 15:35:00|248.64|247.04|241.36|239.76|248.76|247.16|240.88|239.28|0
1647013200000|2022-03-11 15:40:00|241.24|239.64|240.51|238.91|241.96|240.36|234|232.4|0
1647013500000|2022-03-11 15:45:00|240.15|238.55|238.49|236.89|242.2|240.6|235.9|234.3|0
1647013800000|2022-03-11 15:50:00|237.76|236.16|234.12|232.52|238|236.4|230.49|228.89|0
1647014100000|2022-03-11 15:55:00|233.88|232.28|229.52|227.92|235.82|234.22|229.04|227.44|0
1647014400000|2022-03-11 16:00:00|229.28|227.68|235.81|234.21|236.05|234.45|229.28|227.68|0
1647014700000|2022-03-11 16:05:00|235.45|233.85|241.15|239.55|242.98|241.38|234.84|233.24|0
1647015000000|2022-03-11 16:10:00|240.67|239.07|246.15|244.55|247.24|245.64|239.45|237.85|0
1647015300000|2022-03-11 16:15:00|245.53|243.93|242.12|240.52|247.24|245.64|241.28|239.68|0
1647015600000|2022-03-11 16:20:00|241.88|240.28|241.77|240.17|244.07|242.47|237.99|236.39|0
1647015900000|2022-03-11 16:25:00|242.01|240.41|246.41|244.81|247.63|246.03|241.77|240.17|0
1647016200000|2022-03-11 16:30:00|246.9|245.3|256.57|254.97|256.69|255.09|246.29|244.69|0
1647016500000|2022-03-11 16:35:00|256.2|254.6|251.09|249.49|256.94|255.34|251.09|249.49|0
1647016800000|2022-03-11 16:40:00|251.58|249.98|252.8|251.2|260.9|259.3|250.73|249.13|0
1647017100000|2022-03-11 16:45:00|253.05|251.45|252.07|250.47|255.99|254.39|249.13|247.53|0
1647017400000|2022-03-11 16:50:00|252.8|251.2|255.01|253.41|258.2|256.6|252.07|250.47|0
1647017700000|2022-03-11 16:55:00|253.05|251.45|255.38|253.78|257.95|256.35|252.56|250.96|0
1647018000000|2022-03-11 17:00:00|255.25|253.65|255.74|254.14|262.86|261.26|255|253.4|0
1647018300000|2022-03-11 17:05:00|255.25|253.65|262.86|261.26|263.1|261.5|252.55|250.95|0
1647018600000|2022-03-11 17:10:00|262.49|260.89|260.89|259.29|262.49|260.89|256.72|255.12|0
1647018900000|2022-03-11 17:15:00|260.4|258.8|252.55|250.95|261.14|259.54|252.55|250.95|0
1647019200000|2022-03-11 17:20:00|252.3|250.7|256.71|255.11|257.94|256.34|250.83|249.23|0
1647019500000|2022-03-11 17:25:00|256.6|255|264.21|262.61|264.33|262.73|256.47|254.87|0
1647019800000|2022-03-11 17:30:00|263.97|262.37|262.12|260.52|264.58|262.98|260.64|259.04|0
1647020100000|2022-03-11 17:35:00|262.85|261.25|267.53|265.93|268.27|266.67|262.61|261.01|0
1647020400000|2022-03-11 17:40:00|267.28|265.68|261.38|259.78|267.77|266.17|261.26|259.66|0
1647020700000|2022-03-11 17:45:00|261.75|260.15|262.98|261.38|262.98|261.38|259.41|257.81|0
1647021000000|2022-03-11 17:50:00|262.85|261.25|260.03|258.43|262.85|261.25|259.41|257.81|0
1647021300000|2022-03-11 17:55:00|260.14|258.54|258.67|257.07|260.27|258.67|255.97|254.37|0
1647021600000|2022-03-11 18:00:00|258.42|256.82|255.36|253.76|261.13|259.53|254.13|252.53|0
1647021900000|2022-03-11 18:05:00|255.23|253.63|257.19|255.59|257.68|256.08|251.19|249.59|0
1647022200000|2022-03-11 18:10:00|256.7|255.1|258.17|256.57|258.91|257.31|255.23|253.63|0
1647022500000|2022-03-11 18:15:00|257.93|256.33|252.04|250.44|257.93|256.33|252.04|250.44|0
1647022800000|2022-03-11 18:20:00|251.55|249.95|248.37|246.77|252.53|250.93|248.12|246.52|0
1647023100000|2022-03-11 18:25:00|248.5|246.9|248.86|247.26|250.08|248.48|246.9|245.3|0
1647023400000|2022-03-11 18:30:00|249.1|247.5|250.32|248.72|251.3|249.7|247.63|246.03|0
1647023700000|2022-03-11 18:35:00|250.57|248.97|252.53|250.93|253.02|251.42|247.88|246.28|0
1647024000000|2022-03-11 18:40:00|252.41|250.81|249.34|247.74|253.01|251.41|249.34|247.74|0
1647024300000|2022-03-11 18:45:00|249.59|247.99|246.16|244.56|249.83|248.23|246.16|244.56|0
1647024600000|2022-03-11 18:50:00|245.18|243.58|257.31|255.71|257.55|255.95|244.21|242.61|0
1647024900000|2022-03-11 18:55:00|258.04|256.44|261.49|259.89|261.74|260.14|255.09|253.49|0
1647025200000|2022-03-11 19:00:00|263.71|262.11|258.53|256.93|264.2|262.6|258.53|256.93|0
1647025500000|2022-03-11 19:05:00|258.04|256.44|260.75|259.15|260.75|259.15|257.3|255.7|0
1647025800000|2022-03-11 19:10:00|260.01|258.41|260.26|258.66|262.72|261.12|258.29|256.69|0
1647026100000|2022-03-11 19:15:00|259.27|257.67|262.97|261.37|262.97|261.37|256.32|254.72|0
1647026400000|2022-03-11 19:20:00|263.71|262.11|260.01|258.41|263.83|262.23|259.51|257.91|0
1647026700000|2022-03-11 19:25:00|259.76|258.16|251.4|249.8|261.24|259.64|250.91|249.31|0
1647027000000|2022-03-11 19:30:00|251.64|250.04|255.7|254.1|256.19|254.59|251.15|249.55|0
1647027300000|2022-03-11 19:35:00|255.82|254.22|255.82|254.22|258.28|256.68|254.34|252.74|0
1647027600000|2022-03-11 19:40:00|256.07|254.47|262.96|261.36|263.45|261.85|255.57|253.97|0
1647027900000|2022-03-11 19:45:00|262.84|261.24|261.73|260.13|266.05|264.45|261.48|259.88|0
1647028200000|2022-03-11 19:50:00|262.1|260.5|267.84|266.24|271.85|270.25|262.1|260.5|0
1647028500000|2022-03-11 19:55:00|267.6|266|267.93|266.33|269.91|268.31|265.71|264.11|0
1647028800000|2022-03-11 20:00:00|267.68|266.08|269.9|268.3|271.14|269.54|266.7|265.1|0
1647029100000|2022-03-11 20:05:00|269.66|268.06|273.12|271.52|274.35|272.75|267.44|265.84|0
1647029400000|2022-03-11 20:10:00|272.87|271.27|274.35|272.75|275.59|273.99|270.15|268.55|0
1647029700000|2022-03-11 20:15:00|274.85|273.25|271.14|269.54|275.09|273.49|270.15|268.55|0
1647030000000|2022-03-11 20:20:00|271.88|270.28|273.98|272.38|273.98|272.38|269.65|268.05|0
1647030300000|2022-03-11 20:25:00|275.09|273.49|278.59|276.99|278.59|276.99|272.37|270.77|0
1647030600000|2022-03-11 20:30:00|280.32|278.72|286.31|284.71|286.31|284.71|280.32|278.72|0
1647030900000|2022-03-11 20:35:00|286.56|284.96|284.58|282.98|286.56|284.96|280.38|278.78|0
1647031200000|2022-03-11 20:40:00|285.07|283.47|286.56|284.96|288.17|286.57|281.99|280.39|0
1647031500000|2022-03-11 20:45:00|284.95|283.35|289.53|287.93|290.02|288.42|284.95|283.35|0
1647031800000|2022-03-11 20:50:00|290.9|289.3|294.95|293.35|295.2|293.6|286.57|284.97|0
1647032100000|2022-03-11 20:55:00|293.96|292.36|297.92|296.32|302.61|301.01|288.54|286.94|0
1647032400000|2022-03-11 21:00:00|298.79|297.19|294.95|293.35|298.79|297.19|294.21|292.61|0
1647032700000|2022-03-11 21:05:00|294.7|293.1|295.2|293.6|296.18|294.58|294.21|292.61|0
1647033000000|2022-03-11 21:10:00|295.57|293.97|295.2|293.6|296.18|294.58|294.7|293.1|0
1647244800000|2022-03-14 08:00:00|276.05|273.85|276.05|273.85|276.79|274.59|271.37|269.17|0
1647245100000|2022-03-14 08:05:00|275.8|273.6|263.26|261.06|276.79|274.59|262.27|260.07|0
1647245400000|2022-03-14 08:10:00|263.87|261.67|266.45|264.25|267.43|265.23|259.58|257.38|0
1647245700000|2022-03-14 08:15:00|267.43|265.23|271.12|268.92|271.36|269.16|266.08|263.88|0
1647246000000|2022-03-14 08:20:00|271.49|269.29|268.66|266.46|272.1|269.9|267.06|264.86|0
1647246300000|2022-03-14 08:25:00|268.9|266.7|276.29|274.09|277.77|275.57|268.66|266.46|0
1647246600000|2022-03-14 08:30:00|277.03|274.83|277.52|275.32|280.73|278.53|276.78|274.58|0
1647246900000|2022-03-14 08:35:00|277.77|275.57|278.62|276.42|278.62|276.42|274.56|272.36|0
1647247200000|2022-03-14 08:40:00|278.37|276.17|277.76|275.56|279.36|277.16|275.91|273.71|0
1647247500000|2022-03-14 08:45:00|277.88|275.68|272.35|270.15|277.88|275.68|272.35|270.15|0
1647247800000|2022-03-14 08:50:00|272.22|270.02|277.02|274.82|279.35|277.15|268.78|266.58|0
1647248100000|2022-03-14 08:55:00|276.89|274.69|273.82|271.62|278.12|275.92|272.1|269.9|0
1647248400000|2022-03-14 09:00:00|273.69|271.49|266.81|264.61|274.43|272.23|266.81|264.61|0
1647248700000|2022-03-14 09:05:00|267.3|265.1|266.56|264.36|269.14|266.94|266.32|264.12|0
1647249000000|2022-03-14 09:10:00|266.07|263.87|267.54|265.34|268.41|266.21|262.52|260.32|0
1647249300000|2022-03-14 09:15:00|267.3|265.1|267.78|265.58|270.24|268.04|266.2|264|0
1647249600000|2022-03-14 09:20:00|267.54|265.34|271.22|269.02|271.22|269.02|264.11|261.91|0
1647249900000|2022-03-14 09:25:00|271.1|268.9|273.8|271.6|276.63|274.43|269.5|267.3|0
1647250200000|2022-03-14 09:30:00|273.68|271.48|270.97|268.77|274.91|272.71|269.5|267.3|0
1647250500000|2022-03-14 09:35:00|270.48|268.28|265.7|263.5|273.56|271.36|265.7|263.5|0
1647250800000|2022-03-14 09:40:00|264.59|262.39|261.4|259.2|266.79|264.59|256.75|254.55|0
1647251100000|2022-03-14 09:45:00|261.77|259.57|256.99|254.79|263.49|261.29|256.14|253.94|0
1647251400000|2022-03-14 09:50:00|257.97|255.77|253.57|251.37|259.57|257.37|252.48|250.28|0
1647251700000|2022-03-14 09:55:00|253.82|251.62|253.94|251.74|254.79|252.59|248.94|246.74|0
1647252000000|2022-03-14 10:00:00|253.21|251.01|255.52|253.32|256.5|254.3|252.72|250.52|0
1647252300000|2022-03-14 10:05:00|255.4|253.2|260.16|257.96|260.54|258.34|254.79|252.59|0
1647252600000|2022-03-14 10:10:00|260.29|258.09|260.89|258.69|265.44|263.24|260.05|257.85|0
1647252900000|2022-03-14 10:15:00|261.02|258.82|260.77|258.57|261.87|259.67|259.06|256.86|0
1647253200000|2022-03-14 10:20:00|260.65|258.45|261.62|259.42|263.96|261.76|260.4|258.2|0
1647253500000|2022-03-14 10:25:00|261.51|259.31|261.62|259.42|263.83|261.63|259.79|257.59|0
1647253800000|2022-03-14 10:30:00|261.38|259.18|257.46|255.26|261.5|259.3|255.88|253.68|0
1647254100000|2022-03-14 10:35:00|257.59|255.39|261.74|259.54|262.35|260.15|257.59|255.39|0
1647254400000|2022-03-14 10:40:00|261.62|259.42|266.4|264.2|267.14|264.94|261.62|259.42|0
1647254700000|2022-03-14 10:45:00|266.27|264.07|265.53|263.33|266.76|264.56|263.46|261.26|0
1647255000000|2022-03-14 10:50:00|265.29|263.09|261.88|259.68|266.64|264.44|261.88|259.68|0
1647255300000|2022-03-14 10:55:00|262.12|259.92|258.45|256.25|263.35|261.15|258.2|256|0
1647255600000|2022-03-14 11:00:00|258.2|256|265.92|263.72|265.92|263.72|258.2|256|0
1647255900000|2022-03-14 11:05:00|265.43|263.23|269.85|267.65|270.21|268.01|263.96|261.76|0
1647256200000|2022-03-14 11:10:00|269.72|267.52|267.02|264.82|270.46|268.26|265.54|263.34|0
1647256500000|2022-03-14 11:15:00|266.9|264.7|265.3|263.1|268.98|266.78|264.93|262.73|0
1647256800000|2022-03-14 11:20:00|265.42|263.22|266.65|264.45|267.5|265.3|264.07|261.87|0
1647257100000|2022-03-14 11:25:00|266.52|264.32|279.06|276.86|281.78|279.58|266.27|264.07|0
1647257400000|2022-03-14 11:30:00|279.56|277.36|281.77|279.57|282.02|279.82|276.84|274.64|0
1647257700000|2022-03-14 11:35:00|281.53|279.33|281.16|278.96|282.27|280.07|276.1|273.9|0
1647258000000|2022-03-14 11:40:00|280.91|278.71|282.89|280.69|283.25|281.05|277.46|275.26|0
1647258300000|2022-03-14 11:45:00|283.25|281.05|285.6|283.4|291.4|289.2|282.02|279.82|0
1647258600000|2022-03-14 11:50:00|286.71|284.51|289.49|287.29|289.49|287.29|284.86|282.66|0
1647258900000|2022-03-14 11:55:00|289.74|287.54|289.74|287.54|291.35|289.15|285.05|282.85|0
1647259200000|2022-03-14 12:00:00|290.48|288.28|284.55|282.35|292.7|290.5|283.81|281.61|0
1647259500000|2022-03-14 12:05:00|284.43|282.23|283.45|281.25|285.54|283.34|281.59|279.39|0
1647259800000|2022-03-14 12:10:00|283.32|281.12|284.43|282.23|286.4|284.2|283.32|281.12|0
1647260100000|2022-03-14 12:15:00|284.68|282.48|288|285.8|288.74|286.54|281.59|279.39|0
1647260400000|2022-03-14 12:20:00|287.39|285.19|290.85|288.65|291.46|289.26|287.26|285.06|0
1647260700000|2022-03-14 12:25:00|290.47|288.27|288.87|286.67|290.47|288.27|287.26|285.06|0
1647261000000|2022-03-14 12:30:00|288|285.8|285.04|282.84|289.48|287.28|284.67|282.47|0
1647261300000|2022-03-14 12:35:00|284.79|282.59|285.77|283.57|289.61|287.41|284.79|282.59|0
1647261600000|2022-03-14 12:40:00|286.02|283.82|282.94|280.74|286.02|283.82|282.07|279.87|0
1647261900000|2022-03-14 12:45:00|283.06|280.86|286.76|284.56|286.76|284.56|281.33|279.13|0
1647262200000|2022-03-14 12:50:00|286.64|284.44|286.39|284.19|290.1|287.9|281.08|278.88|0
1647262500000|2022-03-14 12:55:00|286.02|283.82|276.16|273.96|288.61|286.41|275.05|272.85|0
1647262800000|2022-03-14 13:00:00|276.28|274.08|278.5|276.3|278.5|276.3|276.28|274.08|0
1647263100000|2022-03-14 13:05:00|282.8|280.6|282.56|280.36|284.53|282.33|282.19|279.99|0
1647263400000|2022-03-14 13:10:00|282.31|280.11|280.34|278.14|284.28|282.08|278.86|276.66|0
1647263700000|2022-03-14 13:15:00|281.08|278.88|280.58|278.38|282.31|280.11|277.63|275.43|0
1647264000000|2022-03-14 13:20:00|280.33|278.13|285.15|282.95|285.15|282.95|279.35|277.15|0
1647264300000|2022-03-14 13:25:00|285.02|282.82|288.72|286.52|288.72|286.52|284.28|282.08|0
1647264600000|2022-03-14 13:30:00|289.46|287.26|294.65|292.45|294.65|292.45|278.85|276.65|0
1647264900000|2022-03-14 13:35:00|293.91|291.71|300.59|298.39|304.31|302.11|290.69|288.49|0
1647265200000|2022-03-14 13:40:00|300.84|298.64|284.76|282.56|306.79|304.59|283.53|281.33|0
1647265500000|2022-03-14 13:45:00|284.4|282.2|286.98|284.78|289.58|287.38|280.82|278.62|0
1647265800000|2022-03-14 13:50:00|287.23|285.03|286.24|284.04|287.72|285.52|282.05|279.85|0
1647266100000|2022-03-14 13:55:00|285.5|283.3|284.99|282.79|291.92|289.72|281.31|279.11|0
1647266400000|2022-03-14 14:00:00|285.37|283.17|287.46|285.26|291.91|289.71|278.33|276.13|0
1647266700000|2022-03-14 14:05:00|288.2|286|275.13|272.93|289.44|287.24|275.01|272.81|0
1647267000000|2022-03-14 14:10:00|275.26|273.06|268.24|266.04|276.36|274.16|266.52|264.32|0
1647267300000|2022-03-14 14:15:00|268.98|266.78|272.36|270.16|272.36|270.16|267.32|265.12|0
1647267600000|2022-03-14 14:20:00|272.11|269.91|267.67|265.47|273.08|270.88|267.3|265.1|0
1647267900000|2022-03-14 14:25:00|266.93|264.73|270.86|268.66|271.11|268.91|263.98|261.78|0
1647268200000|2022-03-14 14:30:00|270.62|268.42|273.82|271.62|277.52|275.32|270.37|268.17|0
1647268500000|2022-03-14 14:35:00|273.08|270.88|269.76|267.56|273.33|271.13|265.94|263.74|0
1647268800000|2022-03-14 14:40:00|268.15|265.95|269.63|267.43|271.11|268.91|264.96|262.76|0
1647269100000|2022-03-14 14:45:00|270.86|268.66|267.9|265.7|271.35|269.15|264.84|262.64|0
1647269400000|2022-03-14 14:50:00|267.66|265.46|259.43|257.23|270|267.8|257.1|254.9|0
1647269700000|2022-03-14 14:55:00|258.7|256.5|255.38|253.18|262|259.8|255.38|253.18|0
1647270000000|2022-03-14 15:00:00|253.67|251.47|258.56|256.36|260.77|258.57|253.67|251.47|0
1647270300000|2022-03-14 15:05:00|257.83|255.63|262.73|260.53|263.22|261.02|256.11|253.91|0
1647270600000|2022-03-14 15:10:00|262.24|260.04|267.12|264.92|268.11|265.91|261.26|259.06|0
1647270900000|2022-03-14 15:15:00|267.37|265.17|266.63|264.43|267.74|265.54|264.17|261.97|0
1647271200000|2022-03-14 15:20:00|267.12|264.92|273.03|270.83|274.02|271.82|267.12|264.92|0
1647271500000|2022-03-14 15:25:00|273.28|271.08|275.74|273.54|277.22|275.02|272.04|269.84|0
1647271800000|2022-03-14 15:30:00|275.49|273.29|275.99|273.79|278.21|276.01|274.26|272.06|0
1647272100000|2022-03-14 15:35:00|275.25|273.05|281.67|279.47|283.15|280.95|275|272.8|0
1647272400000|2022-03-14 15:40:00|281.91|279.71|290.57|288.37|293.3|291.1|281.42|279.22|0
1647272700000|2022-03-14 15:45:00|290.82|288.62|297.02|294.82|297.27|295.07|290.21|288.01|0
1647273000000|2022-03-14 15:50:00|296.9|294.7|292.33|290.13|298.01|295.81|291.34|289.14|0
1647273300000|2022-03-14 15:55:00|292.57|290.37|293.07|290.87|296.54|294.34|292.57|290.37|0
1647273600000|2022-03-14 16:00:00|294.8|292.6|302.24|300.04|302.24|300.04|294.8|292.6|0
1647273900000|2022-03-14 16:05:00|301.75|299.55|304.73|302.53|305.97|303.77|298.03|295.83|0
1647274200000|2022-03-14 16:10:00|305.72|303.52|307.7|305.5|309.44|307.24|302.49|300.29|0
1647274500000|2022-03-14 16:15:00|307.59|305.39|301|298.8|308.2|306|300.26|298.06|0
1647274800000|2022-03-14 16:20:00|300.88|298.68|300.75|298.55|305.72|303.52|299.26|297.06|0
1647275100000|2022-03-14 16:25:00|301.13|298.93|300|297.8|303.73|301.53|299.76|297.56|0
1647275400000|2022-03-14 16:30:00|300.5|298.3|301.74|299.54|302.98|300.78|296.78|294.58|0
1647275700000|2022-03-14 16:35:00|301.49|299.29|301|298.8|305.96|303.76|298.02|295.82|0
1647276000000|2022-03-14 16:40:00|301.24|299.04|302.98|300.78|303.97|301.77|297.15|294.95|0
1647276300000|2022-03-14 16:45:00|303.23|301.03|308.69|306.49|311.18|308.98|303.23|301.03|0
1647276600000|2022-03-14 16:50:00|308.82|306.62|318.14|315.94|318.39|316.19|307.2|305|0
1647276900000|2022-03-14 16:55:00|318.39|316.19|319.63|317.43|319.63|317.43|313.66|311.46|0
1647277200000|2022-03-14 17:00:00|319.14|316.94|323.37|321.17|323.62|321.42|317.64|315.44|0
1647277500000|2022-03-14 17:05:00|323.25|321.05|323.86|321.66|323.86|321.66|317.89|315.69|0
1647277800000|2022-03-14 17:10:00|323.62|321.42|320.67|318.47|323.62|321.42|319.92|317.72|0
1647278100000|2022-03-14 17:15:00|321.66|319.46|317.68|315.48|322.16|319.96|317.18|314.98|0
1647278400000|2022-03-14 17:20:00|317.93|315.73|318.06|315.86|323.15|320.95|317.18|314.98|0
1647278700000|2022-03-14 17:25:00|318.18|315.98|323.65|321.45|324.64|322.44|317.56|315.36|0
1647279000000|2022-03-14 17:30:00|322.16|319.96|326.88|324.68|331.61|329.41|321.66|319.46|0
1647279300000|2022-03-14 17:35:00|327.13|324.93|333.11|330.91|334.85|332.65|327.13|324.93|0
1647279600000|2022-03-14 17:40:00|332.86|330.66|331.85|329.65|335.85|333.65|329.86|327.66|0
1647279900000|2022-03-14 17:45:00|332.1|329.9|335.34|333.14|336.58|334.38|327.87|325.67|0
1647280200000|2022-03-14 17:50:00|334.84|332.64|327.12|324.92|334.84|332.64|324.38|322.18|0
1647280500000|2022-03-14 17:55:00|327.61|325.41|331.1|328.9|331.6|329.4|323.01|320.81|0
1647280800000|2022-03-14 18:00:00|330.85|328.65|331.98|329.78|333.59|331.39|330.35|328.15|0
1647281100000|2022-03-14 18:05:00|331.73|329.53|328.36|326.16|331.73|329.53|325.62|323.42|0
1647281400000|2022-03-14 18:10:00|328.49|326.29|328.86|326.66|331.73|329.53|326.62|324.42|0
1647281700000|2022-03-14 18:15:00|328.61|326.41|334.09|331.89|334.97|332.77|328.36|326.16|0
1647282000000|2022-03-14 18:20:00|333.22|331.02|337.08|334.88|339.07|336.87|332.09|329.89|0
1647282300000|2022-03-14 18:25:00|336.83|334.63|339.07|336.87|339.82|337.62|335.08|332.88|0
1647282600000|2022-03-14 18:30:00|338.82|336.62|332.59|330.39|339.7|337.5|332.59|330.39|0
1647282900000|2022-03-14 18:35:00|332.72|330.52|330.1|327.9|332.84|330.64|327.11|324.91|0
1647283200000|2022-03-14 18:40:00|330.35|328.15|332.84|330.64|335.21|333.01|329.1|326.9|0
1647283500000|2022-03-14 18:45:00|333.22|331.02|335.58|333.38|336.46|334.26|332.59|330.39|0
1647283800000|2022-03-14 18:50:00|335.83|333.63|328.11|325.91|337.7|335.5|328.11|325.91|0
1647284100000|2022-03-14 18:55:00|328.24|326.04|326.61|324.41|330.85|328.65|325.12|322.92|0
1647284400000|2022-03-14 19:00:00|327.36|325.16|321.88|319.68|329.35|327.15|319.27|317.07|0
1647284700000|2022-03-14 19:05:00|322.88|320.68|329.48|327.28|331.22|329.02|322.88|320.68|0
1647285000000|2022-03-14 19:10:00|329.35|327.15|321.76|319.56|330.1|327.9|321.38|319.18|0
1647285300000|2022-03-14 19:15:00|321.88|319.68|323.62|321.42|325.61|323.41|316.15|313.95|0
1647285600000|2022-03-14 19:20:00|324.12|321.92|319.89|317.69|326.24|324.04|319.64|317.44|0
1647285900000|2022-03-14 19:25:00|319.64|317.44|325.61|323.41|326.61|324.41|319.64|317.44|0
1647286200000|2022-03-14 19:30:00|326.11|323.91|334.33|332.13|337.45|335.25|325.99|323.79|0
1647286500000|2022-03-14 19:35:00|334.83|332.63|331.09|328.89|337.45|335.25|330.09|327.89|0
1647286800000|2022-03-14 19:40:00|331.34|329.14|327.35|325.15|333.33|331.13|327.35|325.15|0
1647287100000|2022-03-14 19:45:00|326.49|324.29|326.36|324.16|330.59|328.39|321.13|318.93|0
1647287400000|2022-03-14 19:50:00|328.1|325.9|333.08|330.88|335.08|332.88|327.85|325.65|0
1647287700000|2022-03-14 19:55:00|332.46|330.26|328.62|326.42|332.46|330.26|324.61|322.41|0
1647288000000|2022-03-14 20:00:00|327.13|324.93|322.89|320.69|328.87|326.67|320.41|318.21|0
1647288300000|2022-03-14 20:05:00|323.39|321.19|317.92|315.72|323.39|321.19|317.92|315.72|0
1647288600000|2022-03-14 20:10:00|318.41|316.21|319.66|317.46|319.91|317.71|317.17|314.97|0
1647288900000|2022-03-14 20:15:00|320.6|318|319.99|317.39|321.1|318.5|319.11|316.51|0
1647289200000|2022-03-14 20:20:00|320.11|317.51|321.23|318.63|321.35|318.75|319.86|317.26|0
1647289500000|2022-03-14 20:25:00|321.1|318.5|322.34|319.74|322.47|319.87|320.73|318.13|0
1647289800000|2022-03-14 20:30:00|322.59|319.99|322.09|319.49|322.59|319.99|320.85|318.25|0
1647290100000|2022-03-14 20:35:00|321.84|319.24|321.84|319.24|322.84|320.24|321.6|319|0
1647290400000|2022-03-14 20:40:00|321.97|319.37|322.34|319.74|323.09|320.49|320.6|318|0
1647290700000|2022-03-14 20:45:00|322.72|320.12|323.34|320.74|323.34|320.74|321.35|318.75|0
1647291000000|2022-03-14 20:50:00|323.09|320.49|322.84|320.24|323.58|320.98|322.59|319.99|0
1647291300000|2022-03-14 20:55:00|322.97|320.37|321.22|318.62|323.22|320.62|320.73|318.13|0
1647291600000|2022-03-14 21:00:00|321.3|318.7|321.19|318.59|321.84|319.24|321.19|318.59|0
1647291900000|2022-03-14 21:05:00|321.26|318.66|321.15|318.55|321.26|318.66|321.15|318.55|0
1647292200000|2022-03-14 21:10:00|321.52|318.92|321.54|318.94|321.54|318.94|321.52|318.92|0
1647292500000|2022-03-14 21:15:00|321.58|318.98|321.76|319.16|321.76|319.16|321.58|318.98|0
1647292800000|2022-03-14 21:20:00|322.24|319.64|322.85|320.25|323.87|321.27|322.16|319.56|0
1647293100000|2022-03-14 21:25:00|322.99|320.39|323.46|320.86|323.65|321.05|322.96|320.36|0
1647293400000|2022-03-14 21:30:00|323.21|320.61|323.14|320.54|323.25|320.65|322.81|320.21|0
1647293700000|2022-03-14 21:35:00|323.39|320.79|323.21|320.61|323.39|320.79|323.1|320.5|0
1647294000000|2022-03-14 21:40:00|323.32|320.72|322.74|320.14|323.32|320.72|322.26|319.66|0
1647294300000|2022-03-14 21:45:00|322.7|320.1|322.48|319.88|322.7|320.1|322.34|319.74|0
1647294600000|2022-03-14 21:50:00|322.52|319.92|319.71|317.11|322.59|319.99|319.46|316.86|0
1647294900000|2022-03-14 21:55:00|319.75|317.15|318.81|316.21|319.75|317.15|318.59|315.99|0
1647295200000|2022-03-14 22:00:00|321.46|318.86|320.09|317.49|321.46|318.86|318.97|316.37|0
1647295500000|2022-03-14 22:05:00|319.84|317.24|321.96|319.36|322.33|319.73|319.84|317.24|0
1647295800000|2022-03-14 22:10:00|321.58|318.98|320.71|318.11|321.58|318.98|319.59|316.99|0
1647296100000|2022-03-14 22:15:00|320.59|317.99|321.58|318.98|321.83|319.23|320.47|317.87|0
1647296400000|2022-03-14 22:20:00|321.46|318.86|321.33|318.73|321.83|319.23|321.08|318.48|0
1647296700000|2022-03-14 22:25:00|321.46|318.86|323.82|321.22|324.82|322.22|321.08|318.48|0
1647297000000|2022-03-14 22:30:00|323.7|321.1|318.72|316.12|324.81|322.21|317.23|314.63|0
1647297300000|2022-03-14 22:35:00|318.84|316.24|314.11|311.51|318.84|316.24|313.5|310.9|0
1647297600000|2022-03-14 22:40:00|313.99|311.39|315.73|313.13|316.23|313.63|313.62|311.02|0
1647297900000|2022-03-14 22:45:00|315.6|313|314.86|312.26|315.85|313.25|312.87|310.27|0
1647298200000|2022-03-14 22:50:00|315.11|312.51|315.6|313|316.1|313.5|314.36|311.76|0
1647298500000|2022-03-14 22:55:00|315.85|313.25|316.1|313.5|316.35|313.75|314.86|312.26|0
1647298800000|2022-03-14 23:00:00|315.85|313.25|318.84|316.24|319.33|316.73|315.35|312.75|0
1647299100000|2022-03-14 23:05:00|319.08|316.48|318.09|315.49|319.33|316.73|317.09|314.49|0
1647299400000|2022-03-14 23:10:00|318.34|315.74|318.09|315.49|320.83|318.23|318.09|315.49|0
1647299700000|2022-03-14 23:15:00|317.97|315.37|316.59|313.99|318.59|315.99|316.23|313.63|0
1647300000000|2022-03-14 23:20:00|316.1|313.5|317.84|315.24|317.84|315.24|316.1|313.5|0
1647300300000|2022-03-14 23:25:00|318.09|315.49|317.09|314.49|318.09|315.49|316.1|313.5|0
1647300600000|2022-03-14 23:30:00|316.84|314.24|317.72|315.12|318.09|315.49|315.6|313|0
1647300900000|2022-03-14 23:35:00|317.34|314.74|315.48|312.88|317.34|314.74|315.1|312.5|0
1647301200000|2022-03-14 23:40:00|315.6|313|316.47|313.87|317.34|314.74|314.98|312.38|0
1647301500000|2022-03-14 23:45:00|316.34|313.74|318.46|315.86|319.33|316.73|315.84|313.24|0
1647301800000|2022-03-14 23:50:00|318.71|316.11|319.08|316.48|319.82|317.22|318.33|315.73|0
1647302100000|2022-03-14 23:55:00|318.83|316.23|319.33|316.73|319.82|317.22|318.21|315.61|0
1647302400000|2022-03-15 00:00:00|319.57|316.97|321.07|318.47|321.57|318.97|317.83|315.23|0
1647302700000|2022-03-15 00:05:00|320.95|318.35|318.58|315.98|320.95|318.35|317.96|315.36|0
1647303000000|2022-03-15 00:10:00|318.71|316.11|323.93|321.33|324.8|322.2|318.21|315.61|0
1647303300000|2022-03-15 00:15:00|323.81|321.21|325.05|322.45|326.67|324.07|323.81|321.21|0
1647303600000|2022-03-15 00:20:00|325.3|322.7|323.31|320.71|325.3|322.7|323.31|320.71|0
1647303900000|2022-03-15 00:25:00|322.81|320.21|323.55|320.95|324.93|322.33|322.81|320.21|0
1647304200000|2022-03-15 00:30:00|323.43|320.83|319.82|317.22|323.43|320.83|319.82|317.22|0
1647304500000|2022-03-15 00:35:00|319.7|317.1|320.32|317.72|320.57|317.97|316.71|314.11|0
1647304800000|2022-03-15 00:40:00|320.2|317.6|321.06|318.46|321.94|319.34|320.2|317.6|0
1647305100000|2022-03-15 00:45:00|321.31|318.71|323.05|320.45|323.05|320.45|317.83|315.23|0
1647305400000|2022-03-15 00:50:00|322.8|320.2|322.93|320.33|323.55|320.95|322.55|319.95|0
1647305700000|2022-03-15 00:55:00|322.8|320.2|322.93|320.33|324.55|321.95|320.56|317.96|0
1647306000000|2022-03-15 01:00:00|322.8|320.2|321.81|319.21|323.18|320.58|320.56|317.96|0
1647306300000|2022-03-15 01:05:00|321.94|319.34|325.04|322.44|325.04|322.44|321.94|319.34|0
1647306600000|2022-03-15 01:10:00|324.55|321.95|324.3|321.7|325.17|322.57|323.3|320.7|0
1647306900000|2022-03-15 01:15:00|324.43|321.83|326.54|323.94|326.54|323.94|324.05|321.45|0
1647307200000|2022-03-15 01:20:00|326.79|324.19|320.94|318.34|327.04|324.44|320.81|318.21|0
1647307500000|2022-03-15 01:25:00|321.44|318.84|324.04|321.44|324.67|322.07|317.82|315.22|0
1647307800000|2022-03-15 01:30:00|323.93|321.33|329.53|326.93|329.78|327.18|322.55|319.95|0
1647308100000|2022-03-15 01:35:00|329.28|326.68|328.41|325.81|332.52|329.92|327.03|324.43|0
1647308400000|2022-03-15 01:40:00|328.66|326.06|326.29|323.69|328.78|326.18|324.92|322.32|0
1647308700000|2022-03-15 01:45:00|325.92|323.32|325.04|322.44|327.78|325.18|324.42|321.82|0
1647309000000|2022-03-15 01:50:00|325.42|322.82|330.05|327.45|331.3|328.7|322.8|320.2|0
1647309300000|2022-03-15 01:55:00|330.3|327.7|328.31|325.71|332.92|330.32|326.56|323.96|0
1647309600000|2022-03-15 02:00:00|328.19|325.59|325.07|322.47|328.31|325.71|324.07|321.47|0
1647309900000|2022-03-15 02:05:00|325.7|323.1|323.08|320.48|325.7|323.1|322.83|320.23|0
1647310200000|2022-03-15 02:10:00|323.33|320.73|321.58|318.98|324.07|321.47|320.34|317.74|0
1647310500000|2022-03-15 02:15:00|321.33|318.73|321.08|318.48|323.57|320.97|317.6|315|0
1647310800000|2022-03-15 02:20:00|320.96|318.36|320.96|318.36|323.57|320.97|320.47|317.87|0
1647311100000|2022-03-15 02:25:00|321.58|318.98|318.59|315.99|322.58|319.98|318.59|315.99|0
1647311400000|2022-03-15 02:30:00|318.47|315.87|315.61|313.01|320.83|318.23|315.11|312.51|0
1647311700000|2022-03-15 02:35:00|316.35|313.75|312.5|309.9|316.35|313.75|310.14|307.54|0
1647312000000|2022-03-15 02:40:00|312.75|310.15|314.86|312.26|315.11|312.51|312.13|309.53|0
1647312300000|2022-03-15 02:45:00|315.11|312.51|314.61|312.01|315.49|312.89|311.88|309.28|0
1647312600000|2022-03-15 02:50:00|314.74|312.14|315.85|313.25|316.98|314.38|314.24|311.64|0
1647312900000|2022-03-15 02:55:00|315.73|313.13|315.98|313.38|317.72|315.12|314.99|312.39|0
1647313200000|2022-03-15 03:00:00|315.85|313.25|314.61|312.01|316.85|314.25|312.87|310.27|0
1647313500000|2022-03-15 03:05:00|314.74|312.14|316.73|314.13|318.09|315.49|312.62|310.02|0
1647313800000|2022-03-15 03:10:00|316.6|314|316.85|314.25|318.09|315.49|316.1|313.5|0
1647314100000|2022-03-15 03:15:00|316.73|314.13|317.34|314.74|317.84|315.24|316.1|313.5|0
1647314400000|2022-03-15 03:20:00|317.59|314.99|314.98|312.38|317.84|315.24|314.85|312.25|0
1647314700000|2022-03-15 03:25:00|315.1|312.5|317.59|314.99|318.34|315.74|315.1|312.5|0
1647315000000|2022-03-15 03:30:00|316.84|314.24|316.1|313.5|317.97|315.37|316.1|313.5|0
1647315300000|2022-03-15 03:35:00|316.47|313.87|317.22|314.62|317.22|314.62|315.6|313|0
1647315600000|2022-03-15 03:40:00|317.34|314.74|318.83|316.23|320.45|317.85|316.59|313.99|0
1647315900000|2022-03-15 03:45:00|319.08|316.48|320.82|318.22|321.07|318.47|318.58|315.98|0
1647316200000|2022-03-15 03:50:00|320.57|317.97|318.58|315.98|320.95|318.35|318.33|315.73|0
1647316500000|2022-03-15 03:55:00|318.71|316.11|318.21|315.61|319.08|316.48|317.34|314.74|0
1647316800000|2022-03-15 04:00:00|318.08|315.48|318.83|316.23|319.82|317.22|318.08|315.48|0
1647317100000|2022-03-15 04:05:00|318.96|316.36|319.82|317.22|319.82|317.22|318.83|316.23|0
1647317400000|2022-03-15 04:10:00|319.57|316.97|319.2|316.6|319.82|317.22|318.83|316.23|0
1647317700000|2022-03-15 04:15:00|319.08|316.48|318.83|316.23|319.45|316.85|318.83|316.23|0
1647318000000|2022-03-15 04:20:00|318.71|316.11|318.83|316.23|319.7|317.1|318.71|316.11|0
1647318300000|2022-03-15 04:25:00|319.07|316.47|320.82|318.22|320.82|318.22|317.33|314.73|0
1647318600000|2022-03-15 04:30:00|321.06|318.46|318.33|315.73|321.06|318.46|317.46|314.86|0
1647318900000|2022-03-15 04:35:00|318.21|315.61|318.57|315.97|320.07|317.47|317.96|315.36|0
1647319200000|2022-03-15 04:40:00|318.7|316.1|317.83|315.23|319.32|316.72|317.58|314.98|0
1647319500000|2022-03-15 04:45:00|317.96|315.36|318.32|315.72|318.82|316.22|317.33|314.73|0
1647319800000|2022-03-15 04:50:00|318.45|315.85|317.58|314.98|318.57|315.97|317.21|314.61|0
1647320100000|2022-03-15 04:55:00|317.46|314.86|317.82|315.22|317.82|315.22|317.33|314.73|0
1647320400000|2022-03-15 05:00:00|317.46|314.86|321.81|319.21|322.06|319.46|317.46|314.86|0
1647320700000|2022-03-15 05:05:00|321.56|318.96|321.19|318.59|322.06|319.46|319.57|316.97|0
1647321000000|2022-03-15 05:10:00|321.44|318.84|321.06|318.46|323.55|320.95|320.69|318.09|0
1647321300000|2022-03-15 05:15:00|321.56|318.96|322.43|319.83|322.55|319.95|319.56|316.96|0
1647321600000|2022-03-15 05:20:00|323.55|320.95|323.05|320.45|325.67|323.07|322.8|320.2|0
1647321900000|2022-03-15 05:25:00|323.18|320.58|323.3|320.7|324.54|321.94|323.05|320.45|0
1647322200000|2022-03-15 05:30:00|323.18|320.58|321.06|318.46|324.29|321.69|320.81|318.21|0
1647322500000|2022-03-15 05:35:00|321.19|318.59|323.55|320.95|323.79|321.19|320.31|317.71|0
1647322800000|2022-03-15 05:40:00|323.3|320.7|323.3|320.7|324.29|321.69|320.94|318.34|0
1647323100000|2022-03-15 05:45:00|323.79|321.19|322.55|319.95|325.29|322.69|322.55|319.95|0
1647323400000|2022-03-15 05:50:00|322.8|320.2|327.03|324.43|327.28|324.68|322.55|319.95|0
1647323700000|2022-03-15 05:55:00|327.28|324.68|325.29|322.69|327.53|324.93|324.79|322.19|0
1647324000000|2022-03-15 06:00:00|325.04|322.44|329.52|326.92|330.02|327.42|325.04|322.44|0
1647324300000|2022-03-15 06:05:00|329.4|326.8|326.16|323.56|330.02|327.42|325.78|323.18|0
1647324600000|2022-03-15 06:10:00|326.28|323.68|324.29|321.69|326.78|324.18|322.55|319.95|0
1647324900000|2022-03-15 06:15:00|324.54|321.94|327.78|325.18|328.03|325.43|323.79|321.19|0
1647325200000|2022-03-15 06:20:00|327.66|325.06|324.17|321.57|327.91|325.31|323.79|321.19|0
1647325500000|2022-03-15 06:25:00|324.54|321.94|326.03|323.43|326.53|323.93|324.04|321.44|0
1647325800000|2022-03-15 06:30:00|326.16|323.56|326.53|323.93|328.27|325.67|325.41|322.81|0
1647326100000|2022-03-15 06:35:00|326.28|323.68|326.53|323.93|327.28|324.68|324.17|321.57|0
1647326400000|2022-03-15 06:40:00|326.78|324.18|326.28|323.68|328.27|325.67|324.78|322.18|0
1647326700000|2022-03-15 06:45:00|326.53|323.93|330.52|327.92|331.01|328.41|326.28|323.68|0
1647327000000|2022-03-15 06:50:00|330.76|328.16|331.01|328.41|333.51|330.91|329.77|327.17|0
1647327300000|2022-03-15 06:55:00|330.76|328.16|330.76|328.16|331.51|328.91|329.77|327.17|0
1647327600000|2022-03-15 07:00:00|330.15|327.55|340.12|337.52|340.74|338.14|330.15|327.55|0
1647327900000|2022-03-15 07:05:00|338.67|336.47|336.05|333.85|340.04|337.84|333.8|331.6|0
1647328200000|2022-03-15 07:10:00|336.3|334.1|353.77|351.57|355.76|353.56|335.68|333.48|0
1647328500000|2022-03-15 07:15:00|353.65|351.45|347.77|345.57|354.76|352.56|347.28|345.08|0
1647328800000|2022-03-15 07:20:00|347.65|345.45|346.03|343.83|350.27|348.07|343.66|341.46|0
1647329100000|2022-03-15 07:25:00|345.03|342.83|351.27|349.07|351.27|349.07|345.03|342.83|0
1647329400000|2022-03-15 07:30:00|351.77|349.57|351.27|349.07|353.76|351.56|347.15|344.95|0
1647329700000|2022-03-15 07:35:00|351.65|349.45|350.02|347.82|353.02|350.82|349.02|346.82|0
1647330000000|2022-03-15 07:40:00|349.9|347.7|348.24|345.6|351.52|349.32|347.27|344.85|0
1647330300000|2022-03-15 07:45:00|347.99|345.35|349.62|346.98|351.74|349.1|346.5|343.86|0
1647330600000|2022-03-15 07:50:00|349.24|346.6|344.74|342.1|349.62|346.98|343.49|340.85|0
1647330900000|2022-03-15 07:55:00|344.24|341.6|342.25|339.61|344.99|342.35|341.25|338.61|0
1647331200000|2022-03-15 08:00:00|342.13|339.49|342.63|339.99|346.99|344.35|341|338.36|0
1647331500000|2022-03-15 08:05:00|342.74|340.1|335.12|332.26|342.87|340.23|323.4|320.54|0
1647331800000|2022-03-15 08:10:00|335.37|332.51|339.24|336.38|341.11|338.25|335.37|332.51|0
1647332100000|2022-03-15 08:15:00|339.86|337|344.6|341.74|345.1|342.24|339.86|337|0
1647332400000|2022-03-15 08:20:00|344.48|341.62|347.23|344.37|349.72|346.86|342.35|339.49|0
1647332700000|2022-03-15 08:25:00|347.1|344.24|346.6|343.74|347.85|344.99|343.1|340.24|0
1647333000000|2022-03-15 08:30:00|346.35|343.49|346.48|343.62|351.34|348.48|346.35|343.49|0
1647333300000|2022-03-15 08:35:00|346.6|343.74|349.72|346.86|350.22|347.36|343.6|340.74|0
1647333600000|2022-03-15 08:40:00|349.84|346.98|347.1|344.24|349.97|347.11|344.23|341.37|0
1647333900000|2022-03-15 08:45:00|347.48|344.62|350.84|347.98|353.09|350.23|347.35|344.49|0
1647334200000|2022-03-15 08:50:00|350.97|348.11|351.97|349.11|355.33|352.47|350.72|347.86|0
1647334500000|2022-03-15 08:55:00|351.59|348.73|356.33|353.47|358.46|355.6|351.59|348.73|0
1647334800000|2022-03-15 09:00:00|356.58|353.72|356.33|353.47|358.33|355.47|354.34|351.48|0
1647335100000|2022-03-15 09:05:00|356.46|353.6|360.46|357.6|362.83|359.97|356.46|353.6|0
1647335400000|2022-03-15 09:10:00|360.58|357.72|356.33|353.47|362.58|359.72|356.08|353.22|0
1647335700000|2022-03-15 09:15:00|356.46|353.6|358.33|355.47|359.58|356.72|355.83|352.97|0
1647336000000|2022-03-15 09:20:00|357.33|354.47|350.09|347.23|358.83|355.97|350.09|347.23|0
1647336300000|2022-03-15 09:25:00|350.59|347.73|348.34|345.48|350.59|347.73|346.09|343.23|0
1647336600000|2022-03-15 09:30:00|348.09|345.23|347.47|344.61|348.84|345.98|343.6|340.74|0
1647336900000|2022-03-15 09:35:00|347.22|344.36|346.09|343.23|350.22|347.36|346.09|343.23|0
1647337200000|2022-03-15 09:40:00|346.34|343.48|340.1|337.24|348.34|345.48|338.74|335.88|0
1647337500000|2022-03-15 09:45:00|339.85|336.99|340.1|337.24|341.35|338.49|336.36|333.5|0
1647337800000|2022-03-15 09:50:00|339.85|336.99|346.47|343.61|346.47|343.61|338.98|336.12|0
1647338100000|2022-03-15 09:55:00|346.34|343.48|345.59|342.73|349.34|346.48|344.35|341.49|0
1647338400000|2022-03-15 10:00:00|345.47|342.61|342.85|339.99|346.09|343.23|341.1|338.24|0
1647338700000|2022-03-15 10:05:00|342.6|339.74|342.85|339.99|344.23|341.37|339.35|336.49|0
1647339000000|2022-03-15 10:10:00|342.6|339.74|336.61|333.75|342.98|340.12|335.86|333|0
1647339300000|2022-03-15 10:15:00|336.86|334|337.84|334.98|339.58|336.72|335.6|332.74|0
1647339600000|2022-03-15 10:20:00|338.09|335.23|336.97|334.11|342.58|339.72|334.34|331.48|0
1647339900000|2022-03-15 10:25:00|336.84|333.98|335.34|332.48|337.47|334.61|334.34|331.48|0
1647340200000|2022-03-15 10:30:00|334.34|331.48|330.48|327.62|335.34|332.48|330.35|327.49|0
1647340500000|2022-03-15 10:35:00|330.6|327.74|330.35|327.49|330.6|327.74|328.35|325.49|0
1647340800000|2022-03-15 10:40:00|330.72|327.86|334.59|331.73|334.97|332.11|330.72|327.86|0
1647341100000|2022-03-15 10:45:00|334.22|331.36|331.72|328.86|334.47|331.61|331.59|328.73|0
1647341400000|2022-03-15 10:50:00|332.09|329.23|323.85|320.99|332.34|329.48|323.36|320.5|0
1647341700000|2022-03-15 10:55:00|324.35|321.49|326.34|323.48|326.34|323.48|319.11|316.25|0
1647342000000|2022-03-15 11:00:00|325.85|322.99|321.35|318.49|325.85|322.99|320.85|317.99|0
1647342300000|2022-03-15 11:05:00|321.48|318.62|316.99|314.13|321.6|318.74|316.61|313.75|0
1647342600000|2022-03-15 11:10:00|316.86|314|315.86|313|318.99|316.13|315.61|312.75|0
1647342900000|2022-03-15 11:15:00|315.99|313.13|319.1|316.24|319.6|316.74|314.11|311.25|0
1647343200000|2022-03-15 11:20:00|318.98|316.12|324.22|321.36|326.22|323.36|318.85|315.99|0
1647343500000|2022-03-15 11:25:00|324.47|321.61|323.59|320.73|326.09|323.23|321.1|318.24|0
1647343800000|2022-03-15 11:30:00|324.34|321.48|320.85|317.99|325.84|322.98|320.85|317.99|0
1647344100000|2022-03-15 11:35:00|320.98|318.12|321.85|318.99|323.09|320.23|319.85|316.99|0
1647344400000|2022-03-15 11:40:00|322.09|319.23|325.6|322.74|326.34|323.48|321.97|319.11|0
1647344700000|2022-03-15 11:45:00|325.48|322.62|329.09|326.23|329.09|326.23|325.1|322.24|0
1647345000000|2022-03-15 11:50:00|328.59|325.73|327.34|324.48|329.84|326.98|326.47|323.61|0
1647345300000|2022-03-15 11:55:00|327.59|324.73|324.6|321.74|327.72|324.86|323.35|320.49|0
1647345600000|2022-03-15 12:00:00|324.98|322.12|323.35|320.49|327.84|324.98|322.1|319.24|0
1647345900000|2022-03-15 12:05:00|323.23|320.37|325.84|322.98|326.84|323.98|321.6|318.74|0
1647346200000|2022-03-15 12:10:00|326.09|323.23|320.85|317.99|326.09|323.23|320.85|317.99|0
1647346500000|2022-03-15 12:15:00|320.6|317.74|319.98|317.12|322.1|319.24|319.1|316.24|0
1647346800000|2022-03-15 12:20:00|319.6|316.74|315.61|312.75|319.85|316.99|313.61|310.75|0
1647347100000|2022-03-15 12:25:00|316.11|313.25|319.6|316.74|319.6|316.74|316.11|313.25|0
1647347400000|2022-03-15 12:30:00|318.48|315.62|303.77|300.91|320.23|317.37|298.4|295.54|0
1647347700000|2022-03-15 12:35:00|303.39|300.53|303.89|301.03|306.38|303.52|302.39|299.53|0
1647348000000|2022-03-15 12:40:00|304.02|301.16|307.39|304.53|308.39|305.53|303.39|300.53|0
1647348300000|2022-03-15 12:45:00|307.14|304.28|304.9|302.04|309.38|306.52|304.4|301.54|0
1647348600000|2022-03-15 12:50:00|305.02|302.16|307.64|304.78|308.14|305.28|304.9|302.04|0
1647348900000|2022-03-15 12:55:00|307.77|304.91|306.14|303.28|307.89|305.03|305.14|302.28|0
1647349200000|2022-03-15 13:00:00|305.89|303.03|304.15|301.29|307.39|304.53|304.15|301.29|0
1647349500000|2022-03-15 13:05:00|304.39|301.53|304.89|302.03|305.89|303.03|301.9|299.04|0
1647349800000|2022-03-15 13:10:00|304.15|301.29|301.65|298.79|304.15|301.29|296.67|293.81|0
1647350100000|2022-03-15 13:15:00|301.4|298.54|302.15|299.29|303.15|300.29|299.91|297.05|0
1647350400000|2022-03-15 13:20:00|302.4|299.54|305.39|302.53|305.39|302.53|301.78|298.92|0
1647350700000|2022-03-15 13:25:00|303.89|301.03|299.41|296.55|307.88|305.02|298.41|295.55|0
1647351000000|2022-03-15 13:30:00|299.91|297.05|291.94|289.08|299.91|297.05|284.97|282.11|0
1647351300000|2022-03-15 13:35:00|291.19|288.33|296.92|294.06|298.16|295.3|286.46|283.6|0
1647351600000|2022-03-15 13:40:00|295.17|292.31|312.12|309.26|313|310.14|292.93|290.07|0
1647351900000|2022-03-15 13:45:00|308.88|306.02|306.51|303.65|313.12|310.26|305.64|302.78|0
1647352200000|2022-03-15 13:50:00|306.88|304.02|305.27|302.41|308.88|306.02|300.9|298.04|0
1647352500000|2022-03-15 13:55:00|305.64|302.78|294.69|291.83|305.64|302.78|292.93|290.07|0
1647352800000|2022-03-15 14:00:00|294.44|291.58|288.71|285.85|300.41|297.55|287.22|284.36|0
1647353100000|2022-03-15 14:05:00|289.59|286.73|297.67|294.81|299.42|296.56|287.22|284.36|0
1647353400000|2022-03-15 14:10:00|296.68|293.82|303.15|300.29|306.39|303.53|295.18|292.32|0
1647353700000|2022-03-15 14:15:00|303.03|300.17|295.43|292.57|305.4|302.54|295.18|292.32|0
1647354000000|2022-03-15 14:20:00|293.94|291.08|287.67|284.81|295.31|292.45|287.42|284.56|0
1647354300000|2022-03-15 14:25:00|288.41|285.55|280.69|277.83|290.9|288.04|280.2|277.34|0
1647354600000|2022-03-15 14:30:00|280.2|277.34|277.71|274.85|280.94|278.08|272.73|269.87|0
1647354900000|2022-03-15 14:35:00|277.96|275.1|275.22|272.36|278.2|275.34|271.99|269.13|0
1647355200000|2022-03-15 14:40:00|274.72|271.86|274.47|271.61|278.2|275.34|271.99|269.13|0
1647355500000|2022-03-15 14:45:00|273.97|271.11|272.97|270.11|275.22|272.36|269.5|266.64|0
1647355800000|2022-03-15 14:50:00|272.22|269.36|277.08|274.22|279.44|276.58|272.22|269.36|0
1647356100000|2022-03-15 14:55:00|276.95|274.09|280.43|277.57|282.67|279.81|275.7|272.84|0
1647356400000|2022-03-15 15:00:00|280.18|277.32|274.59|271.73|280.18|277.32|274.59|271.73|0
1647356700000|2022-03-15 15:05:00|274.71|271.85|274.34|271.48|276.2|273.34|273.22|270.36|0
1647357000000|2022-03-15 15:10:00|274.21|271.35|274.96|272.1|277.2|274.34|272.72|269.86|0
1647357300000|2022-03-15 15:15:00|274.46|271.6|273.71|270.85|279.68|276.82|272.96|270.1|0
1647357600000|2022-03-15 15:20:00|273.21|270.35|275.83|272.97|279.81|276.95|271.72|268.86|0
1647357900000|2022-03-15 15:25:00|275.95|273.09|265.89|263.25|276.58|273.72|265.89|263.25|0
1647358200000|2022-03-15 15:30:00|265.39|262.75|262.41|259.77|267.38|264.74|262.17|259.53|0
1647358500000|2022-03-15 15:35:00|262.16|259.52|260.92|258.28|262.16|259.52|259.43|256.79|0
1647358800000|2022-03-15 15:40:00|260.8|258.16|261.27|258.63|264.38|261.74|260.43|257.79|0
1647359100000|2022-03-15 15:45:00|261.39|258.75|257.17|254.53|262.14|259.5|256.92|254.28|0
1647359400000|2022-03-15 15:50:00|256.67|254.03|264.62|261.98|267.61|264.97|255.19|252.55|0
1647359700000|2022-03-15 15:55:00|265.12|262.48|271.83|269.19|278.56|275.92|265.12|262.48|0
1647360000000|2022-03-15 16:00:00|273.08|270.44|277.05|274.41|281.53|278.89|271.59|268.95|0
1647360300000|2022-03-15 16:05:00|278.29|275.65|266.59|263.95|279.29|276.65|263.86|261.22|0
1647360600000|2022-03-15 16:10:00|266.34|263.7|266.09|263.45|269.33|266.69|264.6|261.96|0
1647360900000|2022-03-15 16:15:00|265.97|263.33|263.11|260.47|267.34|264.7|262.11|259.47|0
1647361200000|2022-03-15 16:20:00|263.61|260.97|257.89|255.25|265.84|263.2|257.89|255.25|0
1647361500000|2022-03-15 16:25:00|258.26|255.62|256.18|253.54|258.88|256.24|254.41|251.77|0
1647361800000|2022-03-15 16:30:00|256.68|254.04|258.14|255.5|258.63|255.99|254.91|252.27|0
1647362100000|2022-03-15 16:35:00|257.77|255.13|254.41|251.77|257.89|255.25|253.67|251.03|0
1647362400000|2022-03-15 16:40:00|254.16|251.52|260.87|258.23|261.12|258.48|253.67|251.03|0
1647362700000|2022-03-15 16:45:00|261|258.36|264.1|261.46|265.34|262.7|258.26|255.62|0
1647363000000|2022-03-15 16:50:00|264.35|261.71|268.58|265.94|271.81|269.17|264.1|261.46|0
1647363300000|2022-03-15 16:55:00|268.71|266.07|261.36|258.72|268.83|266.19|261.11|258.47|0
1647363600000|2022-03-15 17:00:00|261.11|258.47|258.13|255.49|261.86|259.22|255.89|253.25|0
1647363900000|2022-03-15 17:05:00|258.88|256.24|263.85|261.21|265.09|262.45|257.76|255.12|0
1647364200000|2022-03-15 17:10:00|265.34|262.7|272.06|269.42|272.56|269.92|265.09|262.45|0
1647364500000|2022-03-15 17:15:00|271.94|269.3|272.06|269.42|273.3|270.66|268.08|265.44|0
1647364800000|2022-03-15 17:20:00|272.31|269.67|267.83|265.19|272.81|270.17|266.58|263.94|0
1647365100000|2022-03-15 17:25:00|267.58|264.94|276.54|273.9|276.54|273.9|264.09|261.45|0
1647365400000|2022-03-15 17:30:00|276.29|273.65|274.05|271.41|278.78|276.14|271.81|269.17|0
1647365700000|2022-03-15 17:35:00|273.55|270.91|274.8|272.16|275.92|273.28|270.56|267.92|0
1647366000000|2022-03-15 17:40:00|274.55|271.91|271.31|268.67|276.79|274.15|268.07|265.43|0
1647366300000|2022-03-15 17:45:00|270.56|267.92|272.8|270.16|273.93|271.29|269.32|266.68|0
1647366600000|2022-03-15 17:50:00|272.43|269.79|269.56|266.92|272.43|269.79|268.7|266.06|0
1647366900000|2022-03-15 17:55:00|269.81|267.17|265.58|262.94|269.81|267.17|263.84|261.2|0
1647367200000|2022-03-15 18:00:00|266.83|264.19|275.04|272.4|275.29|272.65|263.59|260.95|0
1647367500000|2022-03-15 18:05:00|274.54|271.9|268.2|265.56|276.04|273.4|267.07|264.43|0
1647367800000|2022-03-15 18:10:00|268.07|265.43|273.3|270.66|274.67|272.03|267.32|264.68|0
1647368100000|2022-03-15 18:15:00|273.55|270.91|281.27|278.63|283.27|280.63|272.55|269.91|0
1647368400000|2022-03-15 18:20:00|281.02|278.38|279.16|276.52|283.76|281.12|277.91|275.27|0
1647368700000|2022-03-15 18:25:00|279.28|276.64|277.03|274.39|280.02|277.38|274.79|272.15|0
1647369000000|2022-03-15 18:30:00|277.28|274.64|270.55|267.91|281.27|278.63|269.06|266.42|0
1647369300000|2022-03-15 18:35:00|271.05|268.41|271.55|268.91|274.54|271.9|269.31|266.67|0
1647369600000|2022-03-15 18:40:00|271.3|268.66|266.82|264.18|271.8|269.16|265.82|263.18|0
1647369900000|2022-03-15 18:45:00|266.57|263.93|259.1|256.46|267.32|264.68|259.1|256.46|0
1647370200000|2022-03-15 18:50:00|258.86|256.22|256.5|253.86|258.86|256.22|254.63|251.99|0
1647370500000|2022-03-15 18:55:00|256.62|253.98|250.9|248.26|257.61|254.97|250.41|247.77|0
1647370800000|2022-03-15 19:00:00|252.02|249.38|251.89|249.25|254.13|251.49|248.67|246.03|0
1647371100000|2022-03-15 19:05:00|252.39|249.75|251.64|249|252.39|249.75|248.91|246.27|0
1647371400000|2022-03-15 19:10:00|251.4|248.76|250.4|247.76|252.14|249.5|246.93|244.29|0
1647371700000|2022-03-15 19:15:00|250.15|247.51|241.85|239.21|250.4|247.76|241.47|238.83|0
1647372000000|2022-03-15 19:20:00|241.72|239.08|239.49|236.85|244.2|241.56|238|235.36|0
1647372300000|2022-03-15 19:25:00|238.99|236.35|239.73|237.09|240.72|238.08|237.75|235.11|0
1647372600000|2022-03-15 19:30:00|239.98|237.34|238.37|235.73|239.98|237.34|233.05|230.41|0
1647372900000|2022-03-15 19:35:00|239.23|236.59|238.24|235.6|241.71|239.07|238|235.36|0
1647373200000|2022-03-15 19:40:00|237.99|235.35|238.98|236.34|243.45|240.81|236.76|234.12|0
1647373500000|2022-03-15 19:45:00|237.5|234.86|236.2|233.56|244.69|242.05|236.2|233.56|0
1647373800000|2022-03-15 19:50:00|236.95|234.31|234.19|231.55|237.44|234.8|229.73|227.09|0
1647374100000|2022-03-15 19:55:00|235.18|232.54|237.41|234.77|243.13|240.49|234.81|232.17|0
1647374400000|2022-03-15 20:00:00|236.67|234.03|240.89|238.25|241.14|238.5|235.68|233.04|0
1647374700000|2022-03-15 20:05:00|241.39|238.75|243.12|240.48|244.37|241.73|239.15|236.51|0
1647375000000|2022-03-15 20:10:00|243.62|240.98|244.86|242.22|245.11|242.47|240.89|238.25|0
1647375300000|2022-03-15 20:15:00|244.6|241.48|241.87|238.75|244.6|241.48|240.51|237.39|0
1647375600000|2022-03-15 20:20:00|241.75|238.63|241.37|238.25|242.12|239|240.63|237.51|0
1647375900000|2022-03-15 20:25:00|241.62|238.5|242.86|239.74|242.86|239.74|241.12|238|0
1647376200000|2022-03-15 20:30:00|242.49|239.37|242.61|239.49|243.86|240.74|242.12|239|0
1647376500000|2022-03-15 20:35:00|242.36|239.24|239.38|236.26|242.86|239.74|239.38|236.26|0
1647376800000|2022-03-15 20:40:00|239.63|236.51|239.76|236.64|241.37|238.25|238.89|235.77|0
1647377100000|2022-03-15 20:45:00|239.63|236.51|239.63|236.51|241|237.88|239.13|236.01|0
1647377400000|2022-03-15 20:50:00|240.13|237.01|241.12|238|241.12|238|239.76|236.64|0
1647377700000|2022-03-15 20:55:00|240.87|237.75|242.74|239.62|243.35|240.23|240.12|237|0
1647378000000|2022-03-15 21:00:00|243.01|239.89|242.43|239.31|243.54|240.42|242.32|239.2|0
1647378300000|2022-03-15 21:05:00|242.58|239.46|242.96|239.84|243.51|240.39|242.32|239.2|0
1647378600000|2022-03-15 21:10:00|243.03|239.91|242.51|239.39|243.14|240.02|242.51|239.39|0
1647378900000|2022-03-15 21:15:00|242.5|239.38|243.18|240.06|243.18|240.06|242.29|239.17|0
1647379200000|2022-03-15 21:20:00|243.03|239.91|243|239.88|243.29|240.17|242.82|239.7|0
1647379500000|2022-03-15 21:25:00|242.96|239.84|242.28|239.16|242.96|239.84|242.17|239.05|0
1647379800000|2022-03-15 21:30:00|242.31|239.19|242.28|239.16|242.31|239.19|242.28|239.16|0
1647380100000|2022-03-15 21:35:00|242.24|239.12|242.64|239.52|242.64|239.52|242.24|239.12|0
1647380400000|2022-03-15 21:40:00|242.6|239.48|242.6|239.48|242.68|239.56|242.6|239.48|0
1647380700000|2022-03-15 21:45:00|242.64|239.52|242.57|239.45|242.75|239.63|242.5|239.38|0
1647381000000|2022-03-15 21:50:00|242.5|239.38|242.64|239.52|242.64|239.52|242.5|239.38|0
1647381300000|2022-03-15 21:55:00|242.57|239.45|242.53|239.41|243.02|239.9|242.53|239.41|0
1647381600000|2022-03-15 22:00:00|241.23|238.11|243.09|239.97|243.34|240.22|241.23|238.11|0
1647381900000|2022-03-15 22:05:00|243.22|240.1|244.83|241.71|245.58|242.46|243.09|239.97|0
1647382200000|2022-03-15 22:10:00|244.96|241.84|243.84|240.72|246.57|243.45|243.84|240.72|0
1647382500000|2022-03-15 22:15:00|244.08|240.96|243.34|240.22|244.08|240.96|242.84|239.72|0
1647382800000|2022-03-15 22:20:00|243.09|239.97|244.33|241.21|244.58|241.46|242.59|239.47|0
1647383100000|2022-03-15 22:25:00|244.46|241.34|244.83|241.71|244.83|241.71|243.09|239.97|0
1647383400000|2022-03-15 22:30:00|244.58|241.46|245.08|241.96|245.08|241.96|243.83|240.71|0
1647383700000|2022-03-15 22:35:00|244.83|241.71|245.57|242.45|245.82|242.7|244.58|241.46|0
1647384000000|2022-03-15 22:40:00|245.45|242.33|245.32|242.2|245.45|242.33|244.08|240.96|0
1647384300000|2022-03-15 22:45:00|245.2|242.08|244.58|241.46|245.32|242.2|244.33|241.21|0
1647384600000|2022-03-15 22:50:00|244.7|241.58|243.96|240.84|244.82|241.7|243.83|240.71|0
1647384900000|2022-03-15 22:55:00|244.08|240.96|244.57|241.45|246.07|242.95|243.96|240.84|0
1647385200000|2022-03-15 23:00:00|244.21|241.09|245.07|241.95|245.07|241.95|243.83|240.71|0
1647385500000|2022-03-15 23:05:00|245.2|242.08|245.82|242.7|246.31|243.19|244.82|241.7|0
1647385800000|2022-03-15 23:10:00|245.7|242.58|246.31|243.19|246.56|243.44|245.57|242.45|0
1647386100000|2022-03-15 23:15:00|246.06|242.94|244.57|241.45|246.06|242.94|243.82|240.7|0
1647386400000|2022-03-15 23:20:00|244.07|240.95|242.83|239.71|244.57|241.45|241.83|238.71|0
1647386700000|2022-03-15 23:25:00|242.96|239.84|244.07|240.95|245.07|241.95|242.83|239.71|0
1647387000000|2022-03-15 23:30:00|244.2|241.08|245.07|241.95|246.31|243.19|244.2|241.08|0
1647387300000|2022-03-15 23:35:00|245.31|242.19|238.1|234.98|245.81|242.69|234.62|231.5|0
1647387600000|2022-03-15 23:40:00|238.23|235.11|237.6|234.48|238.35|235.23|236.86|233.74|0
1647387900000|2022-03-15 23:45:00|237.35|234.23|239.59|236.47|240.09|236.97|236.86|233.74|0
1647388200000|2022-03-15 23:50:00|239.72|236.6|243.57|240.45|244.32|241.2|239.72|236.6|0
1647388500000|2022-03-15 23:55:00|243.82|240.7|244.07|240.95|245.56|242.44|242.57|239.45|0
1647388800000|2022-03-16 00:00:00|244.56|241.44|246.3|243.18|247.05|243.93|243.32|240.2|0
1647389100000|2022-03-16 00:05:00|245.81|242.69|244.06|240.94|246.8|243.68|243.82|240.7|0
1647389400000|2022-03-16 00:10:00|244.56|241.44|245.81|242.69|245.81|242.69|243.32|240.2|0
1647389700000|2022-03-16 00:15:00|247.05|243.93|249.54|246.42|250.54|247.42|246.05|242.93|0
1647390000000|2022-03-16 00:20:00|250.17|247.05|251.28|248.16|252.91|249.79|249.54|246.42|0
1647390300000|2022-03-16 00:25:00|250.78|247.66|250.28|247.16|251.91|248.79|249.54|246.42|0
1647390600000|2022-03-16 00:30:00|249.79|246.67|249.54|246.42|250.16|247.04|247.05|243.93|0
1647390900000|2022-03-16 00:35:00|249.67|246.55|250.78|247.66|251.53|248.41|249.54|246.42|0
1647391200000|2022-03-16 00:40:00|251.03|247.91|251.16|248.04|252.03|248.91|249.78|246.66|0
1647391500000|2022-03-16 00:45:00|251.03|247.91|252.15|249.03|252.15|249.03|250.03|246.91|0
1647391800000|2022-03-16 00:50:00|251.28|248.16|251.41|248.29|252.27|249.15|250.03|246.91|0
1647392100000|2022-03-16 00:55:00|251.53|248.41|249.41|246.29|251.53|248.41|247.29|244.17|0
1647392400000|2022-03-16 01:00:00|249.53|246.41|248.67|245.55|250.28|247.16|248.29|245.17|0
1647392700000|2022-03-16 01:05:00|248.54|245.42|249.78|246.66|250.28|247.16|247.04|243.92|0
1647393000000|2022-03-16 01:10:00|249.66|246.54|248.91|245.79|251.52|248.4|248.78|245.66|0
1647393300000|2022-03-16 01:15:00|249.16|246.04|247.92|244.8|249.53|246.41|247.54|244.42|0
1647393600000|2022-03-16 01:20:00|247.54|244.42|247.67|244.55|249.03|245.91|247.29|244.17|0
1647393900000|2022-03-16 01:25:00|247.79|244.67|248.91|245.79|249.53|246.41|247.79|244.67|0
1647394200000|2022-03-16 01:30:00|248.66|245.54|249.78|246.66|250.53|247.41|247.79|244.67|0
1647394500000|2022-03-16 01:35:00|249.66|246.54|249.91|246.79|250.03|246.91|247.91|244.79|0
1647394800000|2022-03-16 01:40:00|250.03|246.91|250.03|246.91|250.03|246.91|248.53|245.41|0
1647395100000|2022-03-16 01:45:00|249.78|246.66|249.66|246.54|250.52|247.4|248.53|245.41|0
1647395400000|2022-03-16 01:50:00|249.53|246.41|248.03|244.91|249.78|246.66|247.41|244.29|0
1647395700000|2022-03-16 01:55:00|248.53|245.41|245.79|242.67|248.78|245.66|245.04|241.92|0
1647396000000|2022-03-16 02:00:00|245.54|242.42|242.3|239.18|245.67|242.55|242.05|238.93|0
1647396300000|2022-03-16 02:05:00|242.55|239.43|242.55|239.43|243.8|240.68|242.55|239.43|0
1647396600000|2022-03-16 02:10:00|242.43|239.31|239.8|236.68|242.43|239.31|239.8|236.68|0
1647396900000|2022-03-16 02:15:00|240.3|237.18|242.54|239.42|242.79|239.67|239.55|236.43|0
1647397200000|2022-03-16 02:20:00|242.67|239.55|243.53|240.41|245.03|241.91|242.29|239.17|0
1647397500000|2022-03-16 02:25:00|243.78|240.66|242.04|238.92|244.53|241.41|242.04|238.92|0
1647397800000|2022-03-16 02:30:00|242.29|239.17|244.78|241.66|245.03|241.91|241.79|238.67|0
1647398100000|2022-03-16 02:35:00|244.53|241.41|242.78|239.66|245.4|242.28|242.04|238.92|0
1647398400000|2022-03-16 02:40:00|242.91|239.79|241.92|238.8|243.28|240.16|239.79|236.67|0
1647398700000|2022-03-16 02:45:00|241.79|238.67|241.17|238.05|242.28|239.16|240.54|237.42|0
1647399000000|2022-03-16 02:50:00|241.04|237.92|243.41|240.29|243.53|240.41|241.04|237.92|0
1647399300000|2022-03-16 02:55:00|243.53|240.41|245.02|241.9|246.02|242.9|243.28|240.16|0
1647399600000|2022-03-16 03:00:00|245.27|242.15|245.65|242.53|245.77|242.65|243.78|240.66|0
1647399900000|2022-03-16 03:05:00|245.52|242.4|248.26|245.14|249.01|245.89|245.02|241.9|0
1647400200000|2022-03-16 03:10:00|248.14|245.02|247.51|244.39|248.14|245.02|246.76|243.64|0
1647400500000|2022-03-16 03:15:00|247.39|244.27|245.02|241.9|248.51|245.39|244.77|241.65|0
1647400800000|2022-03-16 03:20:00|244.9|241.78|243.27|240.15|246.26|243.14|243.27|240.15|0
1647401100000|2022-03-16 03:25:00|243.52|240.4|243.03|239.91|243.77|240.65|239.79|236.67|0
1647401400000|2022-03-16 03:30:00|243.15|240.03|245.15|242.03|245.27|242.15|242.78|239.66|0
1647401700000|2022-03-16 03:35:00|245.27|242.15|241.28|238.16|245.27|242.15|240.78|237.66|0
1647402000000|2022-03-16 03:40:00|241.53|238.41|244.52|241.4|244.77|241.65|241.53|238.41|0
1647402300000|2022-03-16 03:45:00|244.15|241.03|243.02|239.9|244.52|241.4|242.28|239.16|0
1647402600000|2022-03-16 03:50:00|242.9|239.78|245.51|242.39|245.76|242.64|242.9|239.78|0
1647402900000|2022-03-16 03:55:00|245.76|242.64|244.77|241.65|245.76|242.64|243.02|239.9|0
1647403200000|2022-03-16 04:00:00|244.27|241.15|243.27|240.15|244.77|241.65|242.77|239.65|0
1647403500000|2022-03-16 04:05:00|243.15|240.03|243.27|240.15|244.02|240.9|241.9|238.78|0
1647403800000|2022-03-16 04:10:00|243.15|240.03|243.27|240.15|243.4|240.28|242.02|238.9|0
1647404100000|2022-03-16 04:15:00|243.52|240.4|244.51|241.39|244.76|241.64|243.27|240.15|0
1647404400000|2022-03-16 04:20:00|244.76|241.64|245.51|242.39|246.01|242.89|244.14|241.02|0
1647404700000|2022-03-16 04:25:00|245.39|242.27|245.14|242.02|245.51|242.39|244.76|241.64|0
1647405000000|2022-03-16 04:30:00|245.76|242.64|246.01|242.89|246.51|243.39|245.26|242.14|0
1647405300000|2022-03-16 04:35:00|246.14|243.02|244.26|241.14|246.14|243.02|243.89|240.77|0
1647405600000|2022-03-16 04:40:00|244.39|241.27|244.01|240.89|244.51|241.39|243.26|240.14|0
1647405900000|2022-03-16 04:45:00|244.14|241.02|241.27|238.15|244.14|241.02|241.27|238.15|0
1647406200000|2022-03-16 04:50:00|240.9|237.78|241.27|238.15|242.27|239.15|240.77|237.65|0
1647406500000|2022-03-16 04:55:00|241.65|238.53|241.77|238.65|241.77|238.65|240.27|237.15|0
1647406800000|2022-03-16 05:00:00|240.9|237.78|240.02|236.9|241.02|237.9|238.53|235.41|0
1647407100000|2022-03-16 05:05:00|240.27|237.15|239.52|236.4|240.27|237.15|238.28|235.16|0
1647407400000|2022-03-16 05:10:00|239.27|236.15|242.51|239.39|242.51|239.39|239.27|236.15|0
1647407700000|2022-03-16 05:15:00|243.01|239.89|238.53|235.41|243.01|239.89|238.28|235.16|0
1647408000000|2022-03-16 05:20:00|237.78|234.66|235.54|232.42|238.03|234.91|234.54|231.42|0
1647408300000|2022-03-16 05:25:00|235.29|232.17|232.93|229.81|235.29|232.17|232.55|229.43|0
1647408600000|2022-03-16 05:30:00|233.05|229.93|231.39|228.27|236.36|233.24|231.39|228.27|0
1647408900000|2022-03-16 05:35:00|231.14|228.02|229.4|226.28|232.63|229.51|228.91|225.79|0
1647409200000|2022-03-16 05:40:00|229.15|226.03|224.44|221.32|229.78|226.66|224.19|221.07|0
1647409500000|2022-03-16 05:45:00|224.57|221.45|219.98|216.86|224.69|221.57|215.53|212.41|0
1647409800000|2022-03-16 05:50:00|220.23|217.11|224.44|221.32|225.68|222.56|219.24|216.12|0
1647410100000|2022-03-16 05:55:00|224.68|221.56|224.44|221.32|226.67|223.55|223.94|220.82|0
1647410400000|2022-03-16 06:00:00|223.94|220.82|223.44|220.32|225.43|222.31|223.44|220.32|0
1647410700000|2022-03-16 06:05:00|223.69|220.57|223.44|220.32|225.42|222.3|221.34|218.22|0
1647411000000|2022-03-16 06:10:00|222.95|219.83|222.2|219.08|224.18|221.06|221.34|218.22|0
1647411300000|2022-03-16 06:15:00|222.33|219.21|218.24|215.12|223.19|220.07|218.24|215.12|0
1647411600000|2022-03-16 06:20:00|218.48|215.36|218.23|215.11|220.84|217.72|217.99|214.87|0
1647411900000|2022-03-16 06:25:00|218.48|215.36|220.71|217.59|221.45|218.33|218.23|215.11|0
1647412200000|2022-03-16 06:30:00|220.96|217.84|218.48|215.36|222.08|218.96|216.99|213.87|0
1647412500000|2022-03-16 06:35:00|218.61|215.49|217.73|214.61|219.96|216.84|217.12|214|0
1647412800000|2022-03-16 06:40:00|217.98|214.86|213.28|210.16|220.21|217.09|212.29|209.17|0
1647413100000|2022-03-16 06:45:00|213.53|210.41|209.82|206.7|213.77|210.65|209.46|206.34|0
1647413400000|2022-03-16 06:50:00|209.57|206.45|210.31|207.19|215.26|212.14|209.57|206.45|0
1647413700000|2022-03-16 06:55:00|210.81|207.69|209.08|205.96|213.77|210.65|208.83|205.71|0
1647414000000|2022-03-16 07:00:00|208.83|205.71|210.8|207.68|211.79|208.67|208.83|205.71|0
1647414300000|2022-03-16 07:05:00|210.31|207.67|207.94|205.3|211.55|208.91|206.86|204.22|0
1647414600000|2022-03-16 07:10:00|208.19|205.55|204.74|202.1|208.68|206.04|204.74|202.1|0
1647414900000|2022-03-16 07:15:00|204.49|201.85|208.67|206.03|208.67|206.03|204.49|201.85|0
1647415200000|2022-03-16 07:20:00|208.43|205.79|211.14|208.5|211.14|208.5|207.69|205.05|0
1647415500000|2022-03-16 07:25:00|211.26|208.62|209.78|207.14|212.12|209.48|209.16|206.52|0
1647415800000|2022-03-16 07:30:00|209.65|207.01|212.36|209.72|214.09|211.45|209.65|207.01|0
1647416100000|2022-03-16 07:35:00|211.87|209.23|207.43|204.79|212.36|209.72|206.2|203.56|0
1647416400000|2022-03-16 07:40:00|207.56|204.92|212.61|209.97|212.61|209.97|207.43|204.79|0
1647416700000|2022-03-16 07:45:00|212.36|209.72|208.41|205.77|213.47|210.83|208.41|205.77|0
1647417000000|2022-03-16 07:50:00|208.9|206.26|206.69|204.05|209.53|206.89|205.21|202.57|0
1647417300000|2022-03-16 07:55:00|206.81|204.17|204.96|202.32|208.65|206.01|204.6|201.96|0
1647417600000|2022-03-16 08:00:00|205.45|202.81|202.25|199.61|207.91|205.27|201.52|198.88|0
1647417900000|2022-03-16 08:05:00|202.74|200.1|204.22|201.58|206.43|203.79|202.74|200.1|0
1647418200000|2022-03-16 08:10:00|203.97|201.33|206.18|203.54|206.68|204.04|200.77|198.13|0
1647418500000|2022-03-16 08:15:00|206.31|203.67|195.37|192.73|206.43|203.79|195.01|192.37|0
1647418800000|2022-03-16 08:20:00|195.86|193.22|201.5|198.86|203.22|200.58|195.86|193.22|0
1647419100000|2022-03-16 08:25:00|201.75|199.11|198.31|195.67|203.6|200.96|197.08|194.44|0
1647419400000|2022-03-16 08:30:00|198.44|195.8|195.12|192.48|202.24|199.6|192.43|189.79|0
1647419700000|2022-03-16 08:35:00|195|192.36|195.98|193.34|199.9|197.26|191.69|189.05|0
1647420000000|2022-03-16 08:40:00|196.09|193.45|198.79|196.15|199.03|196.39|194.62|191.98|0
1647420300000|2022-03-16 08:45:00|199.28|196.64|198.54|195.9|200.02|197.38|197.07|194.43|0
1647420600000|2022-03-16 08:50:00|198.29|195.65|199.4|196.76|200.5|197.86|197.8|195.16|0
1647420900000|2022-03-16 08:55:00|199.03|196.39|196.08|193.44|199.4|196.76|196.08|193.44|0
1647421200000|2022-03-16 09:00:00|195.84|193.2|194.61|191.97|196.33|193.69|194.12|191.48|0
1647421500000|2022-03-16 09:05:00|194.85|192.21|194.36|191.72|195.1|192.46|193.38|190.74|0
1647421800000|2022-03-16 09:10:00|194|191.36|193.62|190.98|195.09|192.45|192.15|189.51|0
1647422100000|2022-03-16 09:15:00|193.5|190.86|192.88|190.24|193.75|191.11|189.7|187.06|0
1647422400000|2022-03-16 09:20:00|192.64|190|192.28|189.64|193.62|190.98|191.66|189.02|0
1647422700000|2022-03-16 09:25:00|192.64|190|189.83|187.19|192.88|190.24|189.58|186.94|0
1647423000000|2022-03-16 09:30:00|189.94|187.3|189.49|186.85|190.43|187.79|188.23|185.59|0
1647423300000|2022-03-16 09:35:00|189.73|187.09|190.46|187.82|190.71|188.07|189|186.36|0
1647423600000|2022-03-16 09:40:00|190.35|187.71|192.9|190.26|192.9|190.26|190.35|187.71|0
1647423900000|2022-03-16 09:45:00|193.28|190.64|193.64|191|194.86|192.22|192.9|190.26|0
1647424200000|2022-03-16 09:50:00|193.52|190.88|194.37|191.73|194.37|191.73|190.58|187.94|0
1647424500000|2022-03-16 09:55:00|194.49|191.85|195.34|192.7|196.57|193.93|193.14|190.5|0
1647424800000|2022-03-16 10:00:00|195.59|192.95|193.38|190.74|195.96|193.32|192.53|189.89|0
1647425100000|2022-03-16 10:05:00|193.51|190.87|193.62|190.98|194.36|191.72|192.4|189.76|0
1647425400000|2022-03-16 10:10:00|190.44|187.8|182.39|179.75|191.91|189.27|180.93|178.29|0
1647425700000|2022-03-16 10:15:00|181.66|179.02|183.36|180.72|185.31|182.67|178.99|176.35|0
1647426000000|2022-03-16 10:20:00|183.6|180.96|183.6|180.96|184.09|181.45|182.87|180.23|0
1647426300000|2022-03-16 10:25:00|183.48|180.84|186.4|183.76|186.52|183.88|183.48|180.84|0
1647426600000|2022-03-16 10:30:00|186.03|183.39|184.2|181.56|186.15|183.51|183.59|180.95|0
1647426900000|2022-03-16 10:35:00|184.32|181.68|187.24|184.6|190.17|187.53|184.07|181.43|0
1647427200000|2022-03-16 10:40:00|187.12|184.48|183.22|180.58|189.68|187.04|183.22|180.58|0
1647427500000|2022-03-16 10:45:00|183.09|180.45|184.79|182.15|186.87|184.23|182.36|179.72|0
1647427800000|2022-03-16 10:50:00|184.55|181.91|185.76|183.12|186.87|184.23|184.55|181.91|0
1647428100000|2022-03-16 10:55:00|185.52|182.88|185.27|182.63|187.6|184.96|184.78|182.14|0
1647428400000|2022-03-16 11:00:00|186.25|183.61|189.17|186.53|189.66|187.02|185.4|182.76|0
1647428700000|2022-03-16 11:05:00|189.66|187.02|188.19|185.55|190.4|187.76|187.95|185.31|0
1647429000000|2022-03-16 11:10:00|187.95|185.31|188.43|185.79|189.78|187.14|186.48|183.84|0
1647429300000|2022-03-16 11:15:00|188.92|186.28|190.63|187.99|192.23|189.59|188.92|186.28|0
1647429600000|2022-03-16 11:20:00|190.51|187.87|189.29|186.65|192.1|189.46|188.31|185.67|0
1647429900000|2022-03-16 11:25:00|189.4|186.76|188.42|185.78|189.53|186.89|187.2|184.56|0
1647430200000|2022-03-16 11:30:00|188.67|186.03|186.46|183.82|188.67|186.03|184.51|181.87|0
1647430500000|2022-03-16 11:35:00|186.22|183.58|184.02|181.38|186.7|184.06|182.93|180.29|0
1647430800000|2022-03-16 11:40:00|184.26|181.62|184.87|182.23|186.21|183.57|184.01|181.37|0
1647431100000|2022-03-16 11:45:00|184.99|182.35|188.16|185.52|188.41|185.77|184.74|182.1|0
1647431400000|2022-03-16 11:50:00|188.41|185.77|184.74|182.1|188.41|185.77|183.64|181|0
1647431700000|2022-03-16 11:55:00|184.86|182.22|183.27|180.63|185.96|183.32|183.27|180.63|0
1647432000000|2022-03-16 12:00:00|183.02|180.38|182.53|179.89|183.27|180.63|180.83|178.19|0
1647432300000|2022-03-16 12:05:00|183.02|180.38|180.82|178.18|183.51|180.87|180.58|177.94|0
1647432600000|2022-03-16 12:10:00|181.07|178.43|183.5|180.86|183.99|181.35|180.58|177.94|0
1647432900000|2022-03-16 12:15:00|183.38|180.74|183.62|180.98|183.87|181.23|182.04|179.4|0
1647433200000|2022-03-16 12:20:00|183.74|181.1|185.2|182.56|185.69|183.05|183.25|180.61|0
1647433500000|2022-03-16 12:25:00|185.69|183.05|185.44|182.8|186.18|183.54|183.73|181.09|0
1647433800000|2022-03-16 12:30:00|185.2|182.56|189.35|186.71|189.6|186.96|183.97|181.33|0
1647434100000|2022-03-16 12:35:00|189.59|186.95|194.25|191.61|194.25|191.61|189.35|186.71|0
1647434400000|2022-03-16 12:40:00|194.01|191.37|193.25|190.61|194.25|191.61|191.55|188.91|0
1647434700000|2022-03-16 12:45:00|193|190.36|194.38|191.74|196.22|193.58|192.29|189.65|0
1647435000000|2022-03-16 12:50:00|194.5|191.86|195.48|192.84|197.45|194.81|193.51|190.87|0
1647435300000|2022-03-16 12:55:00|195.23|192.59|196.59|193.95|198.18|195.54|194.74|192.1|0
1647435600000|2022-03-16 13:00:00|196.95|194.31|198.67|196.03|199.41|196.77|196.09|193.45|0
1647435900000|2022-03-16 13:05:00|198.92|196.28|199.4|196.76|202.36|199.72|198.91|196.27|0
1647436200000|2022-03-16 13:10:00|199.16|196.52|199.65|197.01|200.39|197.75|198.67|196.03|0
1647436500000|2022-03-16 13:15:00|200.39|197.75|197.68|195.04|201.62|198.98|197.43|194.79|0
1647436800000|2022-03-16 13:20:00|197.92|195.28|193.49|190.85|198.41|195.77|193.49|190.85|0
1647437100000|2022-03-16 13:25:00|193.74|191.1|199.64|197|200.87|198.23|193.74|191.1|0
1647437400000|2022-03-16 13:30:00|198.16|195.52|192.26|189.62|198.41|195.77|191.52|188.88|0
1647437700000|2022-03-16 13:35:00|192.01|189.37|180.02|177.38|192.26|189.62|179.53|176.89|0
1647438000000|2022-03-16 13:40:00|179.42|176.78|176.85|174.21|180.75|178.11|176.12|173.48|0
1647438300000|2022-03-16 13:45:00|175.88|173.24|175.39|172.75|176.85|174.21|171.99|169.35|0
1647438600000|2022-03-16 13:50:00|174.17|171.53|180.49|177.85|181.71|179.07|173.44|170.8|0
1647438900000|2022-03-16 13:55:00|180.74|178.1|179.76|177.12|181.22|178.58|175.87|173.23|0
1647439200000|2022-03-16 14:00:00|179.03|176.39|183.42|180.78|185.99|183.35|176.1|173.46|0
1647439500000|2022-03-16 14:05:00|183.9|181.26|189.78|187.14|190.27|187.63|183.17|180.53|0
1647439800000|2022-03-16 14:10:00|190.15|187.51|178.12|175.48|190.27|187.63|175.92|173.28|0
1647440100000|2022-03-16 14:15:00|176.66|174.02|160.86|158.22|176.66|174.02|154.85|152.21|0
1647440400000|2022-03-16 14:20:00|160.38|157.74|160.76|158.12|161.08|158.44|157.49|154.85|0
1647440700000|2022-03-16 14:25:00|161|158.36|164.03|161.39|164.03|161.39|158.11|155.47|0
1647441000000|2022-03-16 14:30:00|163.18|160.54|159.06|156.42|164.39|161.75|155.93|153.29|0
1647441300000|2022-03-16 14:35:00|158.94|156.3|161.47|158.83|167.54|164.9|158.58|155.94|0
1647441600000|2022-03-16 14:40:00|160.75|158.11|171.43|168.79|176.32|173.68|159.05|156.41|0
1647441900000|2022-03-16 14:45:00|172.41|169.77|170.21|167.57|174.85|172.21|168.99|166.35|0
1647442200000|2022-03-16 14:50:00|169.97|167.33|170.94|168.3|173.14|170.5|167.04|164.4|0
1647442500000|2022-03-16 14:55:00|170.21|167.57|165.33|162.69|175.33|172.69|165.33|162.69|0
1647442800000|2022-03-16 15:00:00|165.09|162.45|165.08|162.44|175.58|172.94|163.87|161.23|0
1647443100000|2022-03-16 15:05:00|164.6|161.96|169.34|166.7|171.17|168.53|163.87|161.23|0
1647443400000|2022-03-16 15:10:00|169.22|166.58|169.46|166.82|169.95|167.31|166.66|164.02|0
1647443700000|2022-03-16 15:15:00|169.7|167.06|169.84|167.2|173.51|170.87|168.13|165.49|0
1647444000000|2022-03-16 15:20:00|169.59|166.95|169.35|166.71|172.77|170.13|167.39|164.75|0
1647444300000|2022-03-16 15:25:00|169.83|167.19|169.34|166.7|170.57|167.93|167.88|165.24|0
1647444600000|2022-03-16 15:30:00|169.59|166.95|167.63|164.99|169.83|167.19|166.65|164.01|0
1647444900000|2022-03-16 15:35:00|168|165.36|171.05|168.41|175.22|172.58|167.38|164.74|0
1647445200000|2022-03-16 15:40:00|171.29|168.65|171.78|169.14|175.21|172.57|170.8|168.16|0
1647445500000|2022-03-16 15:45:00|171.53|168.89|170.3|167.66|173.98|171.34|170.3|167.66|0
1647445800000|2022-03-16 15:50:00|169.82|167.18|168.59|165.95|171.28|168.64|166.88|164.24|0
1647446100000|2022-03-16 15:55:00|168.72|166.08|167.61|164.97|170.92|168.28|166.39|163.75|0
1647446400000|2022-03-16 16:00:00|167.36|164.72|163.7|161.06|169.56|166.92|162.24|159.6|0
1647446700000|2022-03-16 16:05:00|163.45|160.81|166.4|164.2|166.87|164.23|163.45|160.81|0
1647447000000|2022-03-16 16:10:00|166.77|164.57|167.62|165.42|168.11|165.91|165.18|162.98|0
1647447300000|2022-03-16 16:15:00|167.37|165.17|165.9|163.7|168.11|165.91|164.93|162.73|0
1647447600000|2022-03-16 16:20:00|166.15|163.95|167.86|165.66|168.1|165.9|164.68|162.48|0
1647447900000|2022-03-16 16:25:00|168.1|165.9|167.61|165.41|172.02|169.82|167.61|165.41|0
1647448200000|2022-03-16 16:30:00|167.85|165.65|167.6|165.4|169.08|166.88|166.63|164.43|0
1647448500000|2022-03-16 16:35:00|167.36|165.16|172.99|170.79|173.73|171.53|167.11|164.91|0
1647448800000|2022-03-16 16:40:00|173.48|171.28|169.07|166.87|174.71|172.51|167.6|165.4|0
1647449100000|2022-03-16 16:45:00|168.82|166.62|183.32|181.12|184.93|182.73|168.82|166.62|0
1647449400000|2022-03-16 16:50:00|183.08|180.88|182.58|180.38|185.55|183.35|180.12|177.92|0
1647449700000|2022-03-16 16:55:00|183.32|181.12|180.98|178.78|184.19|181.99|180.11|177.91|0
1647450000000|2022-03-16 17:00:00|180.49|178.29|184.3|182.1|185.05|182.85|178.63|176.43|0
1647450300000|2022-03-16 17:05:00|184.43|182.23|192.96|190.76|193.34|191.14|181.84|179.64|0
1647450600000|2022-03-16 17:10:00|193.46|191.26|193.21|191.01|196.93|194.73|191.97|189.77|0
1647450900000|2022-03-16 17:15:00|193.09|190.89|192.21|190.01|194.2|192|191.22|189.02|0
1647451200000|2022-03-16 17:20:00|191.97|189.77|189.74|187.54|195.43|193.23|188.25|186.05|0
1647451500000|2022-03-16 17:25:00|189.49|187.29|190.85|188.65|192.71|190.51|189.24|187.04|0
1647451800000|2022-03-16 17:30:00|190.97|188.77|186.02|183.82|190.97|188.77|183.55|181.35|0
1647452100000|2022-03-16 17:35:00|186.52|184.32|187.25|185.05|188.74|186.54|183.55|181.35|0
1647452400000|2022-03-16 17:40:00|187.38|185.18|188.98|186.78|192.83|190.63|187.01|184.81|0
1647452700000|2022-03-16 17:45:00|189.23|187.03|187.25|185.05|190.72|188.52|187.25|185.05|0
1647453000000|2022-03-16 17:50:00|187.75|185.55|186.14|183.94|190.47|188.27|185.52|183.32|0
1647453300000|2022-03-16 17:55:00|186.26|184.06|184.66|182.46|186.75|184.55|181.94|179.74|0
1647453600000|2022-03-16 18:00:00|194.31|192.11|207.22|205.02|208.59|206.39|186.39|184.19|0
1647453900000|2022-03-16 18:05:00|206.6|204.4|222.25|220.05|222.25|220.05|202.75|200.55|0
1647454200000|2022-03-16 18:10:00|223.15|220.95|230.77|228.57|231.65|229.45|217.81|215.61|0
1647454500000|2022-03-16 18:15:00|231.02|228.82|215.31|213.11|231.52|229.32|214.57|212.37|0
1647454800000|2022-03-16 18:20:00|214.32|212.12|230.27|228.07|231.02|228.82|213.32|211.12|0
1647455100000|2022-03-16 18:25:00|230.77|228.57|233.26|231.06|234.51|232.31|222.04|219.84|0
1647455400000|2022-03-16 18:30:00|233.64|231.44|243|240.8|248.99|246.79|233.64|231.44|0
1647455700000|2022-03-16 18:35:00|242.5|240.3|220.79|218.59|248.24|246.04|220.54|218.34|0
1647456000000|2022-03-16 18:40:00|221.29|219.09|205.85|203.65|222.79|220.59|203.37|201.17|0
1647456300000|2022-03-16 18:45:00|205.6|203.4|203.61|201.41|211.33|209.13|196.16|193.96|0
1647456600000|2022-03-16 18:50:00|203.36|201.16|195.36|193.16|211.08|208.88|194.42|192.22|0
1647456900000|2022-03-16 18:55:00|195.61|193.41|198.09|195.89|198.34|196.14|183.7|181.5|0
1647457200000|2022-03-16 19:00:00|195.86|193.66|190.89|188.69|203.7|201.5|188.65|186.45|0
1647457500000|2022-03-16 19:05:00|190.52|188.32|195.61|193.41|200.58|198.38|183.44|181.24|0
1647457800000|2022-03-16 19:10:00|195.85|193.65|187.66|185.46|197.59|195.39|187.66|185.46|0
1647458100000|2022-03-16 19:15:00|188.65|186.45|176.26|174.06|194.11|191.91|176.26|174.06|0
1647458400000|2022-03-16 19:20:00|176.51|174.31|169.64|167.44|177.75|175.55|167.63|165.43|0
1647458700000|2022-03-16 19:25:00|169.51|167.31|168.22|166.02|170.94|168.74|165.06|162.86|0
1647459000000|2022-03-16 19:30:00|167.97|165.77|173.91|171.71|178.63|176.43|167.6|165.4|0
1647459300000|2022-03-16 19:35:00|174.41|172.21|170.69|168.49|176.89|174.69|170.44|168.24|0
1647459600000|2022-03-16 19:40:00|170.44|168.24|172.92|170.72|175.15|172.95|169.2|167|0
1647459900000|2022-03-16 19:45:00|172.17|169.97|159.81|157.61|174.4|172.2|159.56|157.36|0
1647460200000|2022-03-16 19:50:00|158.08|155.88|155.82|153.62|161.66|159.46|154.58|152.38|0
1647460500000|2022-03-16 19:55:00|155.57|153.37|142.8|140.6|158.28|156.08|142.8|140.6|0
1647460800000|2022-03-16 20:00:00|142.07|139.87|147.33|145.13|147.94|145.74|141.83|139.63|0
1647461100000|2022-03-16 20:05:00|147.45|145.25|145.47|143.27|147.7|145.5|145.47|143.27|0
1647461400000|2022-03-16 20:10:00|145.72|143.52|143.51|141.31|145.72|143.52|139.6|137.4|0
1647461700000|2022-03-16 20:15:00|143.95|141.35|136.39|133.79|144.2|141.6|133.96|131.36|0
1647462000000|2022-03-16 20:20:00|136.63|134.03|132.02|129.42|137.12|134.52|132.02|129.42|0
1647462300000|2022-03-16 20:25:00|131.9|129.3|132.01|129.41|134.68|132.08|131.9|129.3|0
1647462600000|2022-03-16 20:30:00|132.14|129.54|131.04|128.44|133.1|130.5|130.8|128.2|0
1647462900000|2022-03-16 20:35:00|130.8|128.2|131.28|128.68|131.65|129.05|130.31|127.71|0
1647463200000|2022-03-16 20:40:00|131.52|128.92|126.57|123.97|131.52|128.92|126.2|123.6|0
1647463500000|2022-03-16 20:45:00|126.69|124.09|130.67|128.07|131.51|128.91|126.69|124.09|0
1647463800000|2022-03-16 20:50:00|130.78|128.18|131.14|128.54|131.63|129.03|128.12|125.52|0
1647464100000|2022-03-16 20:55:00|131.26|128.66|130.66|128.06|131.63|129.03|129.57|126.97|0
1647464400000|2022-03-16 21:00:00|130.57|127.97|131.44|128.84|132.01|129.41|130.53|127.93|0
1647464700000|2022-03-16 21:05:00|131.55|128.95|132.03|129.43|132.42|129.82|131.44|128.84|0
1647465000000|2022-03-16 21:10:00|131.96|129.36|132.59|129.99|132.88|130.28|131.96|129.36|0
1647465300000|2022-03-16 21:15:00|132.56|129.96|133.33|130.73|133.44|130.84|132.56|129.96|0
1647465600000|2022-03-16 21:20:00|133.22|130.62|133.72|131.12|134.14|131.54|133.22|130.62|0
1647465900000|2022-03-16 21:25:00|133.54|130.94|132.83|130.23|133.86|131.26|132.61|130.01|0
1647466200000|2022-03-16 21:30:00|132.87|130.27|132.68|130.08|132.93|130.33|132.54|129.94|0
1647466500000|2022-03-16 21:35:00|132.65|130.05|132.71|130.11|132.89|130.29|132.5|129.9|0
1647466800000|2022-03-16 21:40:00|132.64|130.04|131.41|128.81|132.64|130.04|131.41|128.81|0
1647467100000|2022-03-16 21:45:00|131.4|128.8|132.38|129.78|132.42|129.82|131.04|128.44|0
1647467400000|2022-03-16 21:50:00|131.83|129.23|131.96|129.36|132.49|129.89|131.83|129.23|0
1647467700000|2022-03-16 21:55:00|131.64|129.04|132.26|129.66|132.27|129.67|131.57|128.97|0
1647468000000|2022-03-16 22:00:00|133.51|130.91|136.06|133.46|136.54|133.94|132.78|130.18|0
1647468300000|2022-03-16 22:05:00|135.69|133.09|135.81|133.21|137.27|134.67|135.08|132.48|0
1647468600000|2022-03-16 22:10:00|136.05|133.45|138.24|135.64|138.25|135.65|135.56|132.96|0
1647468900000|2022-03-16 22:15:00|138.49|135.89|138.97|136.37|138.97|136.37|137.75|135.15|0
1647469200000|2022-03-16 22:20:00|139.22|136.62|140.68|138.08|141.17|138.57|138.97|136.37|0
1647469500000|2022-03-16 22:25:00|140.93|138.33|140.43|137.83|142.39|139.79|140.19|137.59|0
1647469800000|2022-03-16 22:30:00|140.19|137.59|141.16|138.56|142.88|140.28|139.7|137.1|0
1647470100000|2022-03-16 22:35:00|141.41|138.81|139.94|137.34|141.65|139.05|139.82|137.22|0
1647470400000|2022-03-16 22:40:00|140.06|137.46|139.93|137.33|140.06|137.46|138.71|136.11|0
1647470700000|2022-03-16 22:45:00|139.69|137.09|139.44|136.84|140.06|137.46|139.19|136.59|0
1647471000000|2022-03-16 22:50:00|139.68|137.08|139.44|136.84|140.42|137.82|138.95|136.35|0
1647471300000|2022-03-16 22:55:00|139.68|137.08|139.19|136.59|140.05|137.45|138.7|136.1|0
1647471600000|2022-03-16 23:00:00|138.94|136.34|139.67|137.07|140.9|138.3|136.25|133.65|0
1647471900000|2022-03-16 23:05:00|140.05|137.45|142|139.4|142.25|139.65|139.8|137.2|0
1647472200000|2022-03-16 23:10:00|142.12|139.52|142.61|140.01|143.59|140.99|141.87|139.27|0
1647472500000|2022-03-16 23:15:00|142.36|139.76|141.62|139.02|143.47|140.87|141.13|138.53|0
1647472800000|2022-03-16 23:20:00|141.38|138.78|142.11|139.51|142.36|139.76|141.26|138.66|0
1647473100000|2022-03-16 23:25:00|141.87|139.27|140.15|137.55|141.87|139.27|139.66|137.06|0
1647473400000|2022-03-16 23:30:00|139.9|137.3|139.65|137.05|140.63|138.03|139.17|136.57|0
1647473700000|2022-03-16 23:35:00|139.41|136.81|141.61|139.01|141.74|139.14|139.16|136.56|0
1647474000000|2022-03-16 23:40:00|141.74|139.14|140.14|137.54|141.74|139.14|139.89|137.29|0
1647474300000|2022-03-16 23:45:00|140.02|137.42|138.54|135.94|140.62|138.02|138.42|135.82|0
1647474600000|2022-03-16 23:50:00|138.66|136.06|136.21|133.61|139.03|136.43|135.24|132.64|0
1647474900000|2022-03-16 23:55:00|135.97|133.37|135.72|133.12|137.19|134.59|134.74|132.14|0
1647475200000|2022-03-17 00:00:00|135.96|133.36|137.8|135.2|139.88|137.28|135.47|132.87|0
1647475500000|2022-03-17 00:05:00|137.67|135.07|136.44|133.84|140.61|138.01|135.47|132.87|0
1647475800000|2022-03-17 00:10:00|135.95|133.35|136.93|134.33|138.04|135.44|134.49|131.89|0
1647476100000|2022-03-17 00:15:00|136.44|133.84|136.32|133.72|138.64|136.04|135.59|132.99|0
1647476400000|2022-03-17 00:20:00|136.07|133.47|136.56|133.96|137.66|135.06|134.85|132.25|0
1647476700000|2022-03-17 00:25:00|135.94|133.34|137.16|134.56|137.41|134.81|133.99|131.39|0
1647477000000|2022-03-17 00:30:00|135.94|133.34|137.16|134.56|137.4|134.8|134.96|132.36|0
1647477300000|2022-03-17 00:35:00|137.04|134.44|136.06|133.46|137.65|135.05|135.44|132.84|0
1647477600000|2022-03-17 00:40:00|136.18|133.58|136.91|134.31|137.28|134.68|135.2|132.6|0
1647477900000|2022-03-17 00:45:00|136.79|134.19|135.92|133.32|137.15|134.55|135.44|132.84|0
1647478200000|2022-03-17 00:50:00|135.68|133.08|135.31|132.71|136.05|133.45|132.99|130.39|0
1647478500000|2022-03-17 00:55:00|134.94|132.34|135.18|132.58|136.05|133.45|134.94|132.34|0
1647478800000|2022-03-17 01:00:00|134.82|132.22|136.04|133.44|137.02|134.42|134.82|132.22|0
1647479100000|2022-03-17 01:05:00|136.16|133.56|138.36|135.76|139.59|136.99|135.55|132.95|0
1647479400000|2022-03-17 01:10:00|137.62|135.02|140.32|137.72|140.45|137.85|137.62|135.02|0
1647479700000|2022-03-17 01:15:00|139.83|137.23|140.07|137.47|142.04|139.44|138.85|136.25|0
1647480000000|2022-03-17 01:20:00|139.83|137.23|141.79|139.19|142.04|139.44|138.6|136|0
1647480300000|2022-03-17 01:25:00|142.04|139.44|146.96|144.36|147.21|144.61|141.79|139.19|0
1647480600000|2022-03-17 01:30:00|147.21|144.61|144.25|141.65|147.45|144.85|142.9|140.3|0
1647480900000|2022-03-17 01:35:00|144.37|141.77|151.9|149.3|151.9|149.3|144.37|141.77|0
1647481200000|2022-03-17 01:40:00|152.27|149.67|149.67|147.07|152.52|149.92|148.19|145.59|0
1647481500000|2022-03-17 01:45:00|149.55|146.95|151.4|148.8|151.53|148.93|148.68|146.08|0
1647481800000|2022-03-17 01:50:00|151.77|149.17|155.85|153.25|157.22|154.62|151.4|148.8|0
1647482100000|2022-03-17 01:55:00|156.1|153.5|152.02|149.42|156.35|153.75|150.41|147.81|0
1647482400000|2022-03-17 02:00:00|151.89|149.29|150.07|147.47|153.37|150.77|149.58|146.98|0
1647482700000|2022-03-17 02:05:00|149.83|147.23|150.44|147.84|151.55|148.95|149.58|146.98|0
1647483000000|2022-03-17 02:10:00|150.32|147.72|147.85|145.25|151.18|148.58|145.4|142.8|0
1647483300000|2022-03-17 02:15:00|147.61|145.01|148.59|145.99|150.06|147.46|147.24|144.64|0
1647483600000|2022-03-17 02:20:00|148.47|145.87|146.13|143.53|148.59|145.99|146.01|143.41|0
1647483900000|2022-03-17 02:25:00|146.01|143.41|147.23|144.63|148.58|145.98|144.17|141.57|0
1647484200000|2022-03-17 02:30:00|147.48|144.88|149.07|146.47|149.32|146.72|146.86|144.26|0
1647484500000|2022-03-17 02:35:00|148.95|146.35|149.31|146.71|150.05|147.45|148.21|145.61|0
1647484800000|2022-03-17 02:40:00|149.44|146.84|150.78|148.18|151.77|149.17|148.82|146.22|0
1647485100000|2022-03-17 02:45:00|150.67|148.07|150.04|147.44|151.77|149.17|149.8|147.2|0
1647485400000|2022-03-17 02:50:00|149.55|146.95|147.34|144.74|150.04|147.44|145.86|143.26|0
1647485700000|2022-03-17 02:55:00|147.33|144.73|149.18|146.58|150.78|148.18|147.09|144.49|0
1647486000000|2022-03-17 03:00:00|149.3|146.7|151.27|148.67|151.76|149.16|149.3|146.7|0
1647486300000|2022-03-17 03:05:00|151.15|148.55|152.38|149.78|152.38|149.78|150.52|147.92|0
1647486600000|2022-03-17 03:10:00|152.25|149.65|152.13|149.53|153.97|151.37|151.75|149.15|0
1647486900000|2022-03-17 03:15:00|152.25|149.65|155.83|153.23|155.83|153.23|151.26|148.66|0
1647487200000|2022-03-17 03:20:00|155.45|152.85|152.73|150.13|155.94|153.34|152.49|149.89|0
1647487500000|2022-03-17 03:25:00|152.61|150.01|150.15|147.55|153.72|151.12|150.15|147.55|0
1647487800000|2022-03-17 03:30:00|150.02|147.42|150.39|147.79|151.62|149.02|149.77|147.17|0
1647488100000|2022-03-17 03:35:00|150.26|147.66|147.8|145.2|150.64|148.04|147.43|144.83|0
1647488400000|2022-03-17 03:40:00|147.92|145.32|150.88|148.28|151.24|148.64|147.92|145.32|0
1647488700000|2022-03-17 03:45:00|150.99|148.39|152.47|149.87|153.21|150.61|150.63|148.03|0
1647489000000|2022-03-17 03:50:00|152.72|150.12|152.47|149.87|153.59|150.99|151.98|149.38|0
1647489300000|2022-03-17 03:55:00|152.6|150|150.87|148.27|153.46|150.86|150.49|147.89|0
1647489600000|2022-03-17 04:00:00|150.62|148.02|153.55|150.95|155.27|152.67|150.62|148.02|0
1647489900000|2022-03-17 04:05:00|153.67|151.07|152.44|149.84|153.79|151.19|152.07|149.47|0
1647490200000|2022-03-17 04:10:00|151.57|148.97|151.57|148.97|152.07|149.47|151.08|148.48|0
1647490500000|2022-03-17 04:15:00|151.45|148.85|150.58|147.98|151.82|149.22|150.58|147.98|0
1647490800000|2022-03-17 04:20:00|150.83|148.23|151.81|149.21|153.04|150.44|149.73|147.13|0
1647491100000|2022-03-17 04:25:00|152.06|149.46|152.05|149.45|153.53|150.93|152.05|149.45|0
1647491400000|2022-03-17 04:30:00|152.18|149.58|147.13|144.53|152.54|149.94|145.66|143.06|0
1647491700000|2022-03-17 04:35:00|146.89|144.29|149.09|146.49|149.22|146.62|146.53|143.93|0
1647492000000|2022-03-17 04:40:00|148.85|146.25|146.88|144.28|149.09|146.49|146.39|143.79|0
1647492300000|2022-03-17 04:45:00|146.64|144.04|148.1|145.5|148.1|145.5|146.64|144.04|0
1647492600000|2022-03-17 04:50:00|147.86|145.26|145.65|143.05|147.86|145.26|145.16|142.56|0
1647492900000|2022-03-17 04:55:00|145.4|142.8|146.51|143.91|146.51|143.91|144.91|142.31|0
1647493200000|2022-03-17 05:00:00|146.13|143.53|148.58|145.98|149.32|146.72|145.52|142.92|0
1647493500000|2022-03-17 05:05:00|148.34|145.74|148.83|146.23|149.81|147.21|147.85|145.25|0
1647493800000|2022-03-17 05:10:00|148.58|145.98|143.67|141.07|149.32|146.72|142.94|140.34|0
1647494100000|2022-03-17 05:15:00|143.91|141.31|143.42|140.82|146.61|144.01|142.93|140.33|0
1647494400000|2022-03-17 05:20:00|143.3|140.7|147.71|145.11|148.33|145.73|142.44|139.84|0
1647494700000|2022-03-17 05:25:00|147.46|144.86|148.93|146.33|149.67|147.07|147.46|144.86|0
1647495000000|2022-03-17 05:30:00|149.17|146.57|148.44|145.84|149.66|147.06|147.21|144.61|0
1647495300000|2022-03-17 05:35:00|148.68|146.08|147.7|145.1|150.15|147.55|147.33|144.73|0
1647495600000|2022-03-17 05:40:00|147.94|145.34|146.22|143.62|149.54|146.94|145.37|142.77|0
1647495900000|2022-03-17 05:45:00|146.47|143.87|147.2|144.6|147.93|145.33|145.98|143.38|0
1647496200000|2022-03-17 05:50:00|147.08|144.48|147.68|145.08|148.17|145.57|145.85|143.25|0
1647496500000|2022-03-17 05:55:00|147.93|145.33|147.68|145.08|149.28|146.68|146.7|144.1|0
1647496800000|2022-03-17 06:00:00|147.56|144.96|147.43|144.83|149.03|146.43|144.25|141.65|0
1647497100000|2022-03-17 06:05:00|147.67|145.07|145.1|142.5|147.8|145.2|145.1|142.5|0
1647497400000|2022-03-17 06:10:00|145.35|142.75|147.06|144.46|148.16|145.56|144.61|142.01|0
1647497700000|2022-03-17 06:15:00|147.55|144.95|146.32|143.72|148.03|145.43|146.07|143.47|0
1647498000000|2022-03-17 06:20:00|146.56|143.96|142.52|139.92|147.05|144.45|142.52|139.92|0
1647498300000|2022-03-17 06:25:00|143.01|140.41|143.25|140.65|144.71|142.11|142.27|139.67|0
1647498600000|2022-03-17 06:30:00|142.88|140.28|142.88|140.28|145.69|143.09|142.51|139.91|0
1647498900000|2022-03-17 06:35:00|143.12|140.52|142.14|139.54|143.24|140.64|141.53|138.93|0
1647499200000|2022-03-17 06:40:00|142.26|139.66|140.18|137.58|142.26|139.66|138.11|135.51|0
1647499500000|2022-03-17 06:45:00|140.06|137.46|139.08|136.48|141.16|138.56|139.08|136.48|0
1647499800000|2022-03-17 06:50:00|139.2|136.6|139.07|136.47|139.8|137.2|137.49|134.89|0
1647500100000|2022-03-17 06:55:00|138.83|136.23|136.39|133.79|139.2|136.6|134.69|132.09|0
1647500400000|2022-03-17 07:00:00|136.03|133.43|135.41|132.81|139.79|137.19|135.41|132.81|0
1647500700000|2022-03-17 07:05:00|135.21|133.01|130.96|128.76|135.21|133.01|129.99|127.79|0
1647501000000|2022-03-17 07:10:00|130.84|128.64|134.84|132.64|135.09|132.89|130.84|128.64|0
1647501300000|2022-03-17 07:15:00|134.48|132.28|141.44|139.24|141.44|139.24|134.36|132.16|0
1647501600000|2022-03-17 07:20:00|141.32|139.12|141.68|139.48|142.91|140.71|140.7|138.5|0
1647501900000|2022-03-17 07:25:00|141.56|139.36|143.64|141.44|143.89|141.69|141.32|139.12|0
1647502200000|2022-03-17 07:30:00|143.88|141.68|148.56|146.36|148.56|146.36|142.41|140.21|0
1647502500000|2022-03-17 07:35:00|148.44|146.24|147.07|144.87|151.02|148.82|147.07|144.87|0
1647502800000|2022-03-17 07:40:00|146.83|144.63|149.53|147.33|151.76|149.56|146.83|144.63|0
1647503100000|2022-03-17 07:45:00|149.29|147.09|144.12|141.92|150.52|148.32|144.12|141.92|0
1647503400000|2022-03-17 07:50:00|144.36|142.16|139.94|137.74|144.85|142.65|138.96|136.76|0
1647503700000|2022-03-17 07:55:00|139.45|137.25|138.46|136.26|141.9|139.7|137.98|135.78|0
1647504000000|2022-03-17 08:00:00|138.71|136.51|137.2|135|140.67|138.47|137.2|135|0
1647504300000|2022-03-17 08:05:00|137.44|135.24|142.84|140.64|146.04|143.84|136.71|134.51|0
1647504600000|2022-03-17 08:10:00|142.59|140.39|143.33|141.13|145.05|142.85|141.85|139.65|0
1647504900000|2022-03-17 08:15:00|143.08|140.88|141.24|139.04|144.44|142.24|140.87|138.67|0
1647505200000|2022-03-17 08:20:00|141.36|139.16|141.97|139.77|144.55|142.35|140.37|138.17|0
1647505500000|2022-03-17 08:25:00|142.09|139.89|140.49|138.29|142.09|139.89|137.42|135.22|0
1647505800000|2022-03-17 08:30:00|140.25|138.05|143.2|141|143.31|141.11|138.28|136.08|0
1647506100000|2022-03-17 08:35:00|143.31|141.11|144.79|142.59|145.53|143.33|142.82|140.62|0
1647506400000|2022-03-17 08:40:00|145.03|142.83|145.16|142.96|147.99|145.79|143.31|141.11|0
1647506700000|2022-03-17 08:45:00|145.28|143.08|144.99|142.79|145.28|143.08|141.18|138.98|0
1647507000000|2022-03-17 08:50:00|145.37|143.17|148.2|146|148.95|146.75|143.64|141.44|0
1647507300000|2022-03-17 08:55:00|148.45|146.25|147.21|145.01|151.3|149.1|145.73|143.53|0
1647507600000|2022-03-17 09:00:00|147.46|145.26|146.71|144.51|147.46|145.26|144.25|142.05|0
1647507900000|2022-03-17 09:05:00|146.84|144.64|148.69|146.49|149.93|147.73|146.71|144.51|0
1647508200000|2022-03-17 09:10:00|148.44|146.24|149.93|147.73|151.41|149.21|147.7|145.5|0
1647508500000|2022-03-17 09:15:00|150.3|148.1|151.41|149.21|151.91|149.71|147.7|145.5|0
1647508800000|2022-03-17 09:20:00|152.03|149.83|149.43|147.23|153.27|151.07|148.44|146.24|0
1647509100000|2022-03-17 09:25:00|149.67|147.47|147.55|145.35|150.3|148.1|146.81|144.61|0
1647509400000|2022-03-17 09:30:00|147.18|144.98|151.76|149.56|151.76|149.56|147.18|144.98|0
1647509700000|2022-03-17 09:35:00|151.88|149.68|154.11|151.91|155.98|153.78|151.88|149.68|0
1647510000000|2022-03-17 09:40:00|153.99|151.79|154.11|151.91|155.6|153.4|152.37|150.17|0
1647510300000|2022-03-17 09:45:00|153.86|151.66|154.61|152.41|155.1|152.9|152.87|150.67|0
1647510600000|2022-03-17 09:50:00|154.49|152.29|152.99|150.79|155.6|153.4|151.75|149.55|0
1647510900000|2022-03-17 09:55:00|152.87|150.67|150.13|147.93|152.87|150.67|149.39|147.19|0
1647511200000|2022-03-17 10:00:00|150.63|148.43|164.43|162.23|168.03|165.83|150.38|148.18|0
1647511500000|2022-03-17 10:05:00|164.3|162.1|169.03|166.83|171.4|169.2|164.3|162.1|0
1647511800000|2022-03-17 10:10:00|169.66|167.46|166.04|163.84|170.78|168.58|164.05|161.85|0
1647512100000|2022-03-17 10:15:00|166.29|164.09|161.94|159.74|168.03|165.83|160.81|158.61|0
1647512400000|2022-03-17 10:20:00|162.19|159.99|159.07|156.87|163.55|161.35|157.83|155.63|0
1647512700000|2022-03-17 10:25:00|158.33|156.13|159.57|157.37|161.81|159.61|158.08|155.88|0
1647513000000|2022-03-17 10:30:00|159.45|157.25|156.71|154.51|160.31|158.11|155.34|153.14|0
1647513300000|2022-03-17 10:35:00|156.83|154.63|157.33|155.13|161.31|159.11|156.33|154.13|0
1647513600000|2022-03-17 10:40:00|157.82|155.62|156.83|154.63|160.06|157.86|156.58|154.38|0
1647513900000|2022-03-17 10:45:00|156.58|154.38|155.33|153.13|159.07|156.87|155.33|153.13|0
1647514200000|2022-03-17 10:50:00|154.59|152.39|156.08|153.88|158.07|155.87|154.59|152.39|0
1647514500000|2022-03-17 10:55:00|156.33|154.13|152.1|149.9|157.32|155.12|151.85|149.65|0
1647514800000|2022-03-17 11:00:00|151.85|149.65|149.62|147.42|154.09|151.89|149.37|147.17|0
1647515100000|2022-03-17 11:05:00|149.37|147.17|149.12|146.92|150.61|148.41|147.63|145.43|0
1647515400000|2022-03-17 11:10:00|149.37|147.17|150.36|148.16|151.35|149.15|149.12|146.92|0
1647515700000|2022-03-17 11:15:00|150.11|147.91|152.81|150.61|152.81|150.61|149.12|146.92|0
1647516000000|2022-03-17 11:20:00|152.56|150.36|154.55|152.35|156.05|153.85|152.32|150.12|0
1647516300000|2022-03-17 11:25:00|154.68|152.48|155.8|153.6|158.04|155.84|154.05|151.85|0
1647516600000|2022-03-17 11:30:00|155.93|153.73|155.8|153.6|156.79|154.59|154.05|151.85|0
1647516900000|2022-03-17 11:35:00|156.04|153.84|159.28|157.08|159.53|157.33|155.05|152.85|0
1647517200000|2022-03-17 11:40:00|159.53|157.33|160.28|158.08|161.52|159.32|157.79|155.59|0
1647517500000|2022-03-17 11:45:00|160.66|158.46|159.53|157.33|161.27|159.07|157.54|155.34|0
1647517800000|2022-03-17 11:50:00|159.28|157.08|156.79|154.59|160.03|157.83|156.29|154.09|0
1647518100000|2022-03-17 11:55:00|157.29|155.09|155.67|153.47|157.53|155.33|153.3|151.1|0
1647518400000|2022-03-17 12:00:00|152.55|150.35|151.31|149.11|158.41|156.21|148.57|146.37|0
1647518700000|2022-03-17 12:05:00|151.06|148.86|152.05|149.85|153.18|150.98|148.32|146.12|0
1647519000000|2022-03-17 12:10:00|152.55|150.35|154.79|152.59|155.79|153.59|152.55|150.35|0
1647519300000|2022-03-17 12:15:00|154.54|152.34|157.78|155.58|158.53|156.33|154.29|152.09|0
1647519600000|2022-03-17 12:20:00|158.28|156.08|159.77|157.57|160.02|157.82|157.78|155.58|0
1647519900000|2022-03-17 12:25:00|159.65|157.45|159.02|156.82|159.65|157.45|157.78|155.58|0
1647520200000|2022-03-17 12:30:00|158.65|156.45|158.9|156.7|159.77|157.57|154.79|152.59|0
1647520500000|2022-03-17 12:35:00|158.02|155.82|158.77|156.57|158.77|156.57|157.03|154.83|0
1647520800000|2022-03-17 12:40:00|158.52|156.32|163.01|160.81|163.76|161.56|157.16|154.96|0
1647521100000|2022-03-17 12:45:00|162.76|160.56|160.02|157.82|162.76|160.56|159.02|156.82|0
1647521400000|2022-03-17 12:50:00|160.15|157.95|162.26|160.06|164.5|162.3|160.15|157.95|0
1647521700000|2022-03-17 12:55:00|162.51|160.31|161.01|158.81|166.5|164.3|160.76|158.56|0
1647522000000|2022-03-17 13:00:00|161.14|158.94|163.75|161.55|163.75|161.55|160.51|158.31|0
1647522300000|2022-03-17 13:05:00|164|161.8|162.26|160.06|164|161.8|161.51|159.31|0
1647522600000|2022-03-17 13:10:00|162.51|160.31|161.64|159.44|164|161.8|161.64|159.44|0
1647522900000|2022-03-17 13:15:00|162.01|159.81|162.26|160.06|162.51|160.31|160.51|158.31|0
1647523200000|2022-03-17 13:20:00|161.76|159.56|161.26|159.06|162.51|160.31|161.01|158.81|0
1647523500000|2022-03-17 13:25:00|161.01|158.81|162.75|160.55|162.75|160.55|160.26|158.06|0
1647523800000|2022-03-17 13:30:00|162.25|160.05|156.65|154.45|165.75|163.55|155.77|153.57|0
1647524100000|2022-03-17 13:35:00|157.52|155.32|154.27|152.07|164.75|162.55|154.27|152.07|0
1647524400000|2022-03-17 13:40:00|154.4|152.2|153.66|151.46|158.76|156.56|153.28|151.08|0
1647524700000|2022-03-17 13:45:00|153.53|151.33|150.42|148.22|153.53|151.33|142.82|140.62|0
1647525000000|2022-03-17 13:50:00|151.16|148.96|149.54|147.34|151.78|149.58|145.06|142.86|0
1647525300000|2022-03-17 13:55:00|148.29|146.09|136.36|134.16|149.79|147.59|135.87|133.67|0
1647525600000|2022-03-17 14:00:00|135.87|133.67|133.62|131.42|139.09|136.89|133.12|130.92|0
1647525900000|2022-03-17 14:05:00|134.12|131.92|130.32|128.12|135.11|132.91|129.58|127.38|0
1647526200000|2022-03-17 14:10:00|130.82|128.62|136.04|133.84|136.79|134.59|129.58|127.38|0
1647526500000|2022-03-17 14:15:00|135.43|133.23|137.29|135.09|138.28|136.08|133.3|131.1|0
1647526800000|2022-03-17 14:20:00|138.03|135.83|132.04|129.84|138.03|135.83|131.43|129.23|0
1647527100000|2022-03-17 14:25:00|132.29|130.09|134.28|132.08|135.03|132.83|131.3|129.1|0
1647527400000|2022-03-17 14:30:00|133.78|131.58|138.77|136.57|143|140.8|133.04|130.84|0
1647527700000|2022-03-17 14:35:00|138.52|136.32|139.51|137.31|144.75|142.55|137.77|135.57|0
1647528000000|2022-03-17 14:40:00|138.27|136.07|142.75|140.55|146.5|144.3|138.27|136.07|0
1647528300000|2022-03-17 14:45:00|143.38|141.18|149.62|147.42|155.98|153.78|141.26|139.06|0
1647528600000|2022-03-17 14:50:00|149.24|147.04|156.48|154.28|157.98|155.78|148.62|146.42|0
1647528900000|2022-03-17 14:55:00|156.73|154.53|150.49|148.29|156.73|154.53|149.49|147.29|0
1647529200000|2022-03-17 15:00:00|151.49|149.29|152.49|150.29|154.73|152.53|148.74|146.54|0
1647529500000|2022-03-17 15:05:00|152.73|150.53|144.88|142.68|154.23|152.03|143.5|141.3|0
1647529800000|2022-03-17 15:10:00|145.25|143.05|151.23|149.03|151.23|149.03|144|141.8|0
1647530100000|2022-03-17 15:15:00|151.73|149.53|145.24|143.04|151.73|149.53|143.74|141.54|0
1647530400000|2022-03-17 15:20:00|145.62|143.42|140|137.8|146.99|144.79|139.88|137.68|0
1647530700000|2022-03-17 15:25:00|140.25|138.05|142.24|140.04|144.49|142.29|139.5|137.3|0
1647531000000|2022-03-17 15:30:00|142.74|140.54|139.88|137.68|145.24|143.04|138.63|136.43|0
1647531300000|2022-03-17 15:35:00|139.5|137.3|136|133.8|141.99|139.79|136|133.8|0
1647531600000|2022-03-17 15:40:00|135.26|133.06|136.5|134.3|137.25|135.05|133.51|131.31|0
1647531900000|2022-03-17 15:45:00|136.75|134.55|146.17|143.97|146.17|143.97|136.5|134.3|0
1647532200000|2022-03-17 15:50:00|145.92|143.72|137.18|134.98|146.92|144.72|136.18|133.98|0
1647532500000|2022-03-17 15:55:00|136.93|134.73|137.18|134.98|138.31|136.11|133.93|131.73|0
1647532800000|2022-03-17 16:00:00|136.31|134.11|136.43|134.23|140.43|138.23|135.93|133.73|0
1647533100000|2022-03-17 16:05:00|136.68|134.48|132.93|130.73|136.68|134.48|131.93|129.73|0
1647533400000|2022-03-17 16:10:00|132.68|130.48|133.93|131.73|136.43|134.23|132.43|130.23|0
1647533700000|2022-03-17 16:15:00|134.18|131.98|132.43|130.23|138.18|135.98|132.43|130.23|0
1647534000000|2022-03-17 16:20:00|132.18|129.98|124.44|122.24|132.18|129.98|123.19|120.99|0
1647534300000|2022-03-17 16:25:00|123.94|121.74|122.94|120.74|125.69|123.49|122.2|120|0
1647534600000|2022-03-17 16:30:00|122.45|120.25|123.44|121.24|125.69|123.49|121.45|119.25|0
1647534900000|2022-03-17 16:35:00|123.69|121.49|122.19|119.99|124.19|121.99|122.19|119.99|0
1647535200000|2022-03-17 16:40:00|122.44|120.24|123.44|121.24|125.94|123.74|122.44|120.24|0
1647535500000|2022-03-17 16:45:00|122.69|120.49|124.69|122.49|126.19|123.99|121.7|119.5|0
1647535800000|2022-03-17 16:50:00|124.94|122.74|122.32|120.12|124.94|122.74|121.44|119.24|0
1647536100000|2022-03-17 16:55:00|122.19|119.99|120.95|118.75|122.94|120.74|119.45|117.25|0
1647536400000|2022-03-17 17:00:00|120.7|118.5|121.44|119.24|125.44|123.24|120.45|118.25|0
1647536700000|2022-03-17 17:05:00|121.19|118.99|123.19|120.99|123.82|121.62|119.58|117.38|0
1647537000000|2022-03-17 17:10:00|122.94|120.74|126.31|124.11|127.43|125.23|121.19|118.99|0
1647537300000|2022-03-17 17:15:00|126.07|123.87|122.19|119.99|128.18|125.98|122.07|119.87|0
1647537600000|2022-03-17 17:20:00|122.44|120.24|118.45|116.25|122.94|120.74|117.95|115.75|0
1647537900000|2022-03-17 17:25:00|117.7|115.5|111.72|109.52|118.95|116.75|111.22|109.02|0
1647538200000|2022-03-17 17:30:00|111.47|109.27|111.22|109.02|112.46|110.26|110.22|108.02|0
1647538500000|2022-03-17 17:35:00|111.47|109.27|111.22|109.02|112.71|110.51|110.47|108.27|0
1647538800000|2022-03-17 17:40:00|110.72|108.52|105.51|103.31|110.85|108.65|104|101.8|0
1647539100000|2022-03-17 17:45:00|105.02|102.82|103.52|101.32|106|103.8|103.4|101.2|0
1647539400000|2022-03-17 17:50:00|103.27|101.07|102.03|99.83|104.01|101.81|99.8|97.6|0
1647539700000|2022-03-17 17:55:00|101.78|99.58|103.52|101.32|104.01|101.81|100.05|97.85|0
1647540000000|2022-03-17 18:00:00|103.77|101.57|105.5|103.3|107.74|105.54|103.27|101.07|0
1647540300000|2022-03-17 18:05:00|105.88|103.68|104.01|101.81|105.88|103.68|101.28|99.08|0
1647540600000|2022-03-17 18:10:00|104.26|102.06|108.48|106.28|110.23|108.03|103.51|101.31|0
1647540900000|2022-03-17 18:15:00|108.23|106.03|108.23|106.03|108.73|106.53|106.99|104.79|0
1647541200000|2022-03-17 18:20:00|107.49|105.29|111.22|109.02|111.47|109.27|106.49|104.29|0
1647541500000|2022-03-17 18:25:00|111.72|109.52|115.45|113.25|115.45|113.25|109.23|107.03|0
1647541800000|2022-03-17 18:30:00|114.71|112.51|108.98|106.78|114.71|112.51|108.23|106.03|0
1647542100000|2022-03-17 18:35:00|109.47|107.27|110.47|108.27|111.71|109.51|107.48|105.28|0
1647542400000|2022-03-17 18:40:00|110.6|108.4|107.48|105.28|112.46|110.26|107.23|105.03|0
1647542700000|2022-03-17 18:45:00|107.73|105.53|104.49|102.29|109.72|107.52|104.49|102.29|0
1647543000000|2022-03-17 18:50:00|104.99|102.79|107.23|105.03|107.73|105.53|104|101.8|0
1647543300000|2022-03-17 18:55:00|105.98|103.78|104.24|102.04|109.47|107.27|103|100.8|0
1647543600000|2022-03-17 19:00:00|104.99|102.79|100.52|98.32|105.98|103.78|100.52|98.32|0
1647543900000|2022-03-17 19:05:00|100.89|98.69|107.47|105.27|108.35|106.15|100.52|98.32|0
1647544200000|2022-03-17 19:10:00|107.23|105.03|113.45|111.25|117.19|114.99|106.73|104.53|0
1647544500000|2022-03-17 19:15:00|113.2|111|108.47|106.27|114.7|112.5|107.35|105.15|0
1647544800000|2022-03-17 19:20:00|107.97|105.77|112.45|110.25|113.45|111.25|107.72|105.52|0
1647545100000|2022-03-17 19:25:00|110.21|108.01|106.47|104.27|110.71|108.51|105.98|103.78|0
1647545400000|2022-03-17 19:30:00|107.22|105.02|107.22|105.02|109.21|107.01|105.73|103.53|0
1647545700000|2022-03-17 19:35:00|107.47|105.27|105.48|103.28|107.72|105.52|104.73|102.53|0
1647546000000|2022-03-17 19:40:00|105.23|103.03|95.79|93.59|105.23|103.03|95.29|93.09|0
1647546300000|2022-03-17 19:45:00|97.03|94.83|94.68|92.48|97.52|95.32|93.06|90.86|0
1647546600000|2022-03-17 19:50:00|94.79|92.59|98.71|96.51|102.94|100.74|94.79|92.59|0
1647546900000|2022-03-17 19:55:00|98.46|96.26|90.99|88.79|100.7|98.5|90.74|88.54|0
1647547200000|2022-03-17 20:00:00|90.49|88.29|91.98|89.78|91.98|89.78|86.77|84.57|0
1647547500000|2022-03-17 20:05:00|91.73|89.53|96.84|94.64|97.21|95.01|91.73|89.53|0
1647547800000|2022-03-17 20:10:00|96.46|94.26|97.46|95.26|98.45|96.25|95.71|93.51|0
1647548100000|2022-03-17 20:15:00|98.15|95.55|98.4|95.8|98.65|96.05|97.91|95.31|0
1647858900000|2022-03-21 10:35:00|345.82|343.62|345.7|343.5|345.95|343.75|345.21|343.01|0
1647859200000|2022-03-21 10:40:00|345.64|343.44|344.58|342.18|346.11|343.71|344.46|342.06|0
1647859500000|2022-03-21 10:45:00|344.64|342.24|345.06|342.66|345.19|342.79|344.33|341.93|0
1647859800000|2022-03-21 10:50:00|344.94|342.54|345.67|343.27|345.92|343.52|344.94|342.54|0
1647860100000|2022-03-21 10:55:00|345.55|343.15|343.6|341.2|345.55|343.15|343.48|341.08|0
1647860400000|2022-03-21 11:00:00|343.72|341.32|342.14|339.74|343.84|341.44|342.02|339.62|0
1647860700000|2022-03-21 11:05:00|342.08|339.68|341.9|339.5|342.08|339.68|340.21|337.81|0
1647861000000|2022-03-21 11:10:00|341.84|339.44|340.14|337.74|341.9|339.5|340.08|337.68|0
1647861300000|2022-03-21 11:15:00|340.08|337.68|338.15|335.75|341.05|338.65|338.15|335.75|0
1647861600000|2022-03-21 11:20:00|338.27|335.87|338.63|336.23|339.6|337.2|337.55|335.15|0
1647861900000|2022-03-21 11:25:00|338.69|336.29|338.75|336.35|339.11|336.71|338.39|335.99|0
1647862200000|2022-03-21 11:30:00|338.99|336.59|338.15|335.75|339.23|336.83|338.03|335.63|0
1647862500000|2022-03-21 11:35:00|338.03|335.63|338.87|336.47|338.99|336.59|337.55|335.15|0
1647862800000|2022-03-21 11:40:00|338.75|336.35|338.99|336.59|339.59|337.19|338.51|336.11|0
1647863100000|2022-03-21 11:45:00|338.86|336.46|338.86|336.46|339.77|337.37|338.68|336.28|0
1647863400000|2022-03-21 11:50:00|338.93|336.53|339.65|337.25|339.83|337.43|338.74|336.34|0
1647863700000|2022-03-21 11:55:00|339.77|337.37|339.82|337.42|340.43|338.03|339.52|337.12|0
1647864000000|2022-03-21 12:00:00|339.94|337.54|340.67|338.27|340.67|338.27|339.1|336.7|0
1647864300000|2022-03-21 12:05:00|340.73|338.33|341.03|338.63|341.03|338.63|340.06|337.66|0
1647864600000|2022-03-21 12:10:00|340.9|338.5|340.12|337.72|341.03|338.63|339.58|337.18|0
1647864900000|2022-03-21 12:15:00|340.18|337.78|341.02|338.62|341.51|339.11|340.18|337.78|0
1647865200000|2022-03-21 12:20:00|341.14|338.74|341.99|339.59|342.35|339.95|340.42|338.02|0
1647865500000|2022-03-21 12:25:00|341.87|339.47|342.23|339.83|342.66|340.26|341.5|339.1|0
1647865800000|2022-03-21 12:30:00|342.17|339.77|342.23|339.83|342.71|340.31|341.86|339.46|0
1647866100000|2022-03-21 12:35:00|342.17|339.77|341.86|339.46|342.71|340.31|341.5|339.1|0
1647866400000|2022-03-21 12:40:00|341.98|339.58|341.74|339.34|342.47|340.07|341.13|338.73|0
1647866700000|2022-03-21 12:45:00|341.8|339.4|341.74|339.34|342.83|340.43|341.74|339.34|0
1647867000000|2022-03-21 12:50:00|341.61|339.21|340.28|337.88|341.98|339.58|340.16|337.76|0
1647867300000|2022-03-21 12:55:00|340.4|338|341.13|338.73|341.49|339.09|340.16|337.76|0
1647867600000|2022-03-21 13:00:00|341.01|338.61|341.24|338.84|342.58|340.18|341|338.6|0
1647867900000|2022-03-21 13:05:00|341.31|338.91|340.16|337.76|341.49|339.09|339.79|337.39|0
1647868200000|2022-03-21 13:10:00|340.22|337.82|340.03|337.63|340.76|338.36|339.67|337.27|0
1647868500000|2022-03-21 13:15:00|340.15|337.75|339.85|337.45|340.39|337.99|339.67|337.27|0
1647868800000|2022-03-21 13:20:00|339.91|337.51|339.55|337.15|340.15|337.75|339.07|336.67|0
1647869100000|2022-03-21 13:25:00|339.61|337.21|341.11|338.71|341.48|339.08|339.06|336.66|0
1647869400000|2022-03-21 13:30:00|339.54|337.14|333.91|331.51|340.51|338.11|333.91|331.51|0
1647869700000|2022-03-21 13:35:00|333.79|331.39|331.65|329.25|333.79|331.39|331.18|328.78|0
1647870000000|2022-03-21 13:40:00|331.18|328.78|333.79|331.39|334.5|332.1|330.83|328.43|0
1647870300000|2022-03-21 13:45:00|333.19|330.79|338.74|336.34|338.86|336.46|332.96|330.56|0
1647870600000|2022-03-21 13:50:00|338.62|336.22|343.93|341.53|344.17|341.77|336.94|334.54|0
1647870900000|2022-03-21 13:55:00|343.32|340.92|343.56|341.16|343.68|341.28|341.14|338.74|0
1647871200000|2022-03-21 14:00:00|343.44|341.04|345.38|342.98|345.38|342.98|342.11|339.71|0
1647871500000|2022-03-21 14:05:00|345.63|343.23|345.5|343.1|347.82|345.42|344.04|341.64|0
1647871800000|2022-03-21 14:10:00|345.44|343.04|346.35|343.95|347.33|344.93|344.16|341.76|0
1647872100000|2022-03-21 14:15:00|345.99|343.59|345.5|343.1|347.09|344.69|344.65|342.25|0
1647872400000|2022-03-21 14:20:00|345.74|343.34|346.47|344.07|348.55|346.15|345.74|343.34|0
1647872700000|2022-03-21 14:25:00|346.66|344.26|348.3|345.9|349.41|347.01|346.66|344.26|0
1647873000000|2022-03-21 14:30:00|348.18|345.78|346.11|343.71|348.92|346.52|344.64|342.24|0
1647873300000|2022-03-21 14:35:00|345.99|343.59|342.19|339.79|346.23|343.83|342.19|339.79|0
1647873600000|2022-03-21 14:40:00|342.31|339.91|342.07|339.67|343.29|340.89|340.61|338.21|0
1647873900000|2022-03-21 14:45:00|341.95|339.55|340|337.6|342.92|340.52|339.76|337.36|0
1647874200000|2022-03-21 14:50:00|340.12|337.72|338.18|335.78|340.12|337.72|338.18|335.78|0
1647874500000|2022-03-21 14:55:00|337.82|335.42|335.89|333.49|338.78|336.38|335.05|332.65|0
1647874800000|2022-03-21 15:00:00|335.83|333.43|336.13|333.73|336.13|333.73|334.09|331.69|0
1647875100000|2022-03-21 15:05:00|336.01|333.61|338.42|336.02|338.54|336.14|335.28|332.88|0
1647875400000|2022-03-21 15:10:00|338.29|335.89|336.72|334.32|338.29|335.89|335.88|333.48|0
1647875700000|2022-03-21 15:15:00|336.48|334.08|335.55|333.15|337.33|334.93|332.43|330.03|0
1647876000000|2022-03-21 15:20:00|335.43|333.03|333.63|331.23|336.87|334.47|333.03|330.63|0
1647876300000|2022-03-21 15:25:00|333.75|331.35|333.27|330.87|333.87|331.47|332.08|329.68|0
1647876600000|2022-03-21 15:30:00|333.15|330.75|333.87|331.47|334.83|332.43|332.91|330.51|0
1647876900000|2022-03-21 15:35:00|333.63|331.23|334.7|332.3|336.39|333.99|333.03|330.63|0
1647877200000|2022-03-21 15:40:00|334.58|332.18|336.5|334.1|336.99|334.59|332.79|330.39|0
1647877500000|2022-03-21 15:45:00|336.62|334.22|336.38|333.98|336.98|334.58|334.82|332.42|0
1647877800000|2022-03-21 15:50:00|336.26|333.86|334.46|332.06|336.86|334.46|332.78|330.38|0
1647878100000|2022-03-21 15:55:00|334.94|332.54|333.26|330.86|335.66|333.26|331.95|329.55|0
1647878400000|2022-03-21 16:00:00|333.2|330.8|335.65|333.25|336.14|333.74|332.66|330.26|0
1647878700000|2022-03-21 16:05:00|335.53|333.13|333.97|331.57|336.98|334.58|333.37|330.97|0
1647879000000|2022-03-21 16:10:00|334.33|331.93|333.73|331.33|335.29|332.89|333.31|330.91|0
1647879300000|2022-03-21 16:15:00|333.61|331.21|333.73|331.33|335.77|333.37|333.01|330.61|0
1647879600000|2022-03-21 16:20:00|333.85|331.45|332.17|329.77|334.21|331.81|331.64|329.24|0
1647879900000|2022-03-21 16:25:00|331.93|329.53|333.25|330.85|333.84|331.44|331.46|329.06|0
1647880200000|2022-03-21 16:30:00|333.19|330.79|341.84|339.44|343.18|340.78|333.13|330.73|0
1647880500000|2022-03-21 16:35:00|342.03|339.63|344.28|341.88|347.34|344.94|342.03|339.63|0
1647880800000|2022-03-21 16:40:00|344.16|341.76|338.73|336.33|344.4|342|338.73|336.33|0
1647881100000|2022-03-21 16:45:00|338.98|336.58|338.97|336.57|340.8|338.4|338.25|335.85|0
1647881400000|2022-03-21 16:50:00|339.7|337.3|346.43|344.03|346.55|344.15|339.58|337.18|0
1647881700000|2022-03-21 16:55:00|346.55|344.15|348.42|346.02|349.16|346.76|344.34|341.94|0
1647882000000|2022-03-21 17:00:00|348.17|345.77|351.27|348.87|351.64|349.24|348.05|345.65|0
1647882300000|2022-03-21 17:05:00|351.14|348.74|348.91|346.51|351.64|349.24|347.92|345.52|0
1647882600000|2022-03-21 17:10:00|348.85|346.45|351.14|348.74|352.26|349.86|348.54|346.14|0
1647882900000|2022-03-21 17:15:00|351.33|348.93|356.51|354.11|356.51|354.11|351.02|348.62|0
1647883200000|2022-03-21 17:20:00|356.38|353.98|353.63|351.23|356.76|354.36|353.38|350.98|0
1647883500000|2022-03-21 17:25:00|353.69|351.29|353.62|351.22|354.25|351.85|351.45|349.05|0
1647883800000|2022-03-21 17:30:00|353.87|351.47|349.52|347.12|354.25|351.85|349.03|346.63|0
1647884100000|2022-03-21 17:35:00|350.14|347.74|348.16|345.76|351.38|348.98|347.11|344.71|0
1647884400000|2022-03-21 17:40:00|348.28|345.88|351.5|349.1|352.87|350.47|348.04|345.64|0
1647884700000|2022-03-21 17:45:00|351.13|348.73|349.45|347.05|352.37|349.97|348.9|346.5|0
1647885000000|2022-03-21 17:50:00|349.02|346.62|349.14|346.74|350.38|347.98|347.85|345.45|0
1647885300000|2022-03-21 17:55:00|348.89|346.49|347.53|345.13|350.75|348.35|347.53|345.13|0
1647885600000|2022-03-21 18:00:00|347.72|345.32|349.01|346.61|350.38|347.98|346.37|343.97|0
1647885900000|2022-03-21 18:05:00|349.38|346.98|347.65|345.25|351.12|348.72|347.53|345.13|0
1647886200000|2022-03-21 18:10:00|348.27|345.87|350.25|347.85|350.62|348.22|348.09|345.69|0
1647886500000|2022-03-21 18:15:00|350.49|348.09|349.01|346.61|351.43|349.03|349.01|346.61|0
1647886800000|2022-03-21 18:20:00|349.13|346.73|345.24|342.84|349.91|347.51|344.63|342.23|0
1647887100000|2022-03-21 18:25:00|345.19|342.79|344.14|341.74|346.59|344.19|343.66|341.26|0
1647887400000|2022-03-21 18:30:00|344.39|341.99|345.61|343.21|345.98|343.58|343.72|341.32|0
1647887700000|2022-03-21 18:35:00|345.12|342.72|345.12|342.72|346.59|344.19|344.38|341.98|0
1647888000000|2022-03-21 18:40:00|345.36|342.96|344.14|341.74|347.07|344.67|343.65|341.25|0
1647888300000|2022-03-21 18:45:00|344.5|342.1|345.97|343.57|346.15|343.75|341.95|339.55|0
1647888600000|2022-03-21 18:50:00|345.85|343.45|346.95|344.55|347.07|344.67|344.62|342.22|0
1647888900000|2022-03-21 18:55:00|346.76|344.36|352.49|350.09|352.62|350.22|346.76|344.36|0
1647889200000|2022-03-21 19:00:00|352.62|350.22|352.37|349.97|352.99|350.59|351.25|348.85|0
1647889500000|2022-03-21 19:05:00|352.24|349.84|350.94|348.54|352.74|350.34|350.14|347.74|0
1647889800000|2022-03-21 19:10:00|350.76|348.36|347.31|344.91|350.88|348.48|347.31|344.91|0
1647890100000|2022-03-21 19:15:00|347.18|344.78|348.9|346.5|349.03|346.63|345.04|342.64|0
1647890400000|2022-03-21 19:20:00|348.78|346.38|345.95|343.55|349.39|346.99|345.59|343.19|0
1647890700000|2022-03-21 19:25:00|346.32|343.92|344.36|341.96|346.32|343.92|344.12|341.72|0
1647891000000|2022-03-21 19:30:00|344|341.6|347.11|344.71|347.96|345.56|344|341.6|0
1647891300000|2022-03-21 19:35:00|347.47|345.07|348.58|346.18|348.82|346.42|346.25|343.85|0
1647891600000|2022-03-21 19:40:00|348.45|346.05|349.5|347.1|349.74|347.34|346.86|344.46|0
1647891900000|2022-03-21 19:45:00|349.06|346.66|352.63|350.23|352.63|350.23|347.84|345.44|0
1647892200000|2022-03-21 19:50:00|346.37|343.97|345.94|343.54|349.85|347.45|345.58|343.18|0
1647892500000|2022-03-21 19:55:00|345.82|343.42|341.81|339.41|346.8|344.4|341.73|339.33|0
1647892800000|2022-03-21 20:00:00|342.17|339.77|340|337.6|342.53|340.13|339.64|337.24|0
1647893100000|2022-03-21 20:05:00|340.24|337.84|340.6|338.2|340.72|338.32|339.64|337.24|0
1647893400000|2022-03-21 20:10:00|340.48|338.08|339.7|337.3|340.48|338.08|339.58|337.18|0
1647893700000|2022-03-21 20:15:00|340.08|337.28|339.83|337.03|340.44|337.64|339.83|337.03|0
1647894000000|2022-03-21 20:20:00|339.47|336.67|339.23|336.43|339.59|336.79|339.11|336.31|0
1647894300000|2022-03-21 20:25:00|339.05|336.25|339.65|336.85|339.83|337.03|338.99|336.19|0
1647894600000|2022-03-21 20:30:00|339.71|336.91|338.93|336.13|339.71|336.91|338.93|336.13|0
1647894900000|2022-03-21 20:35:00|338.99|336.19|338.74|335.94|338.99|336.19|338.5|335.7|0
1647895200000|2022-03-21 20:40:00|338.81|336.01|338.5|335.7|338.86|336.06|338.38|335.58|0
1647895500000|2022-03-21 20:45:00|338.38|335.58|338.5|335.7|338.74|335.94|338.02|335.22|0
1647895800000|2022-03-21 20:50:00|338.62|335.82|338.74|335.94|338.74|335.94|338.14|335.34|0
1647896100000|2022-03-21 20:55:00|338.68|335.88|338.92|336.12|339.22|336.42|338.68|335.88|0
1647896400000|2022-03-21 21:00:00|338.95|336.15|339.08|336.28|339.12|336.32|338.75|335.95|0
1647896700000|2022-03-21 21:05:00|339.15|336.35|339.17|336.37|339.55|336.75|339.15|336.35|0
1647897000000|2022-03-21 21:10:00|339.25|336.45|339.06|336.26|339.25|336.45|339.06|336.26|0
1647897300000|2022-03-21 21:15:00|339.08|336.28|339.34|336.54|339.55|336.75|339.08|336.28|0
1647897600000|2022-03-21 21:20:00|339.2|336.4|339.5|336.7|339.5|336.7|339.2|336.4|0
1647897900000|2022-03-21 21:25:00|339.48|336.68|339.44|336.64|339.5|336.7|339.44|336.64|0
1647898200000|2022-03-21 21:30:00|339.64|336.84|339.67|336.87|339.67|336.87|339.39|336.59|0
1647898500000|2022-03-21 21:35:00|339.46|336.66|339.74|336.94|339.96|337.16|339.46|336.66|0
1647898800000|2022-03-21 21:40:00|339.63|336.83|339.8|337|339.8|337|339.53|336.73|0
1647899100000|2022-03-21 21:45:00|339.82|337.02|339.65|336.85|339.89|337.09|339.58|336.78|0
1647899400000|2022-03-21 21:50:00|339.68|336.88|339.64|336.84|339.73|336.93|339.64|336.84|0
1647899700000|2022-03-21 21:55:00|339.63|336.83|339.56|336.76|339.78|336.98|339.56|336.76|0
1647900000000|2022-03-21 22:00:00|339.85|337.05|340.94|338.14|341.11|338.31|339.85|337.05|0
1647900300000|2022-03-21 22:05:00|340.99|338.19|341.23|338.43|341.42|338.62|340.45|337.65|0
1647900600000|2022-03-21 22:10:00|341.11|338.31|340.93|338.13|341.11|338.31|340.51|337.71|0
1647900900000|2022-03-21 22:15:00|340.99|338.19|341.11|338.31|341.17|338.37|340.87|338.07|0
1647901200000|2022-03-21 22:20:00|341.17|338.37|341.83|339.03|341.83|339.03|341.11|338.31|0
1647901500000|2022-03-21 22:25:00|341.77|338.97|341.59|338.79|341.83|339.03|341.53|338.73|0
1647901800000|2022-03-21 22:30:00|341.71|338.91|342.19|339.39|342.43|339.63|341.59|338.79|0
1647902100000|2022-03-21 22:35:00|342.13|339.33|341.7|338.9|342.19|339.39|341.7|338.9|0
1647902400000|2022-03-21 22:40:00|341.58|338.78|341.46|338.66|341.58|338.78|341.46|338.66|0
1647902700000|2022-03-21 22:45:00|341.58|338.78|342.06|339.26|342.3|339.5|341.58|338.78|0
1647903000000|2022-03-21 22:50:00|342|339.2|341.45|338.65|342.06|339.26|341.45|338.65|0
1647903300000|2022-03-21 22:55:00|341.57|338.77|342.18|339.38|342.18|339.38|341.57|338.77|0
1647903600000|2022-03-21 23:00:00|342.3|339.5|342.05|339.25|342.3|339.5|341.94|339.14|0
1647903900000|2022-03-21 23:05:00|342.17|339.37|342.41|339.61|342.54|339.74|341.93|339.13|0
1647904200000|2022-03-21 23:10:00|342.29|339.49|343.26|340.46|343.5|340.7|342.29|339.49|0
1647904500000|2022-03-21 23:15:00|343.32|340.52|342.89|340.09|343.5|340.7|342.89|340.09|0
1647904800000|2022-03-21 23:20:00|342.84|340.04|342.83|340.03|343.26|340.46|342.77|339.97|0
1647905100000|2022-03-21 23:25:00|342.77|339.97|342.53|339.73|343.38|340.58|342.29|339.49|0
1647905400000|2022-03-21 23:30:00|342.47|339.67|342.77|339.97|343.13|340.33|342.41|339.61|0
1647905700000|2022-03-21 23:35:00|342.89|340.09|342.64|339.84|343.01|340.21|342.64|339.84|0
1647906000000|2022-03-21 23:40:00|342.77|339.97|343.49|340.69|343.73|340.93|342.52|339.72|0
1647906300000|2022-03-21 23:45:00|343.61|340.81|343.85|341.05|343.85|341.05|343.37|340.57|0
1647906600000|2022-03-21 23:50:00|343.73|340.93|344.21|341.41|344.33|341.53|343.24|340.44|0
1647906900000|2022-03-21 23:55:00|344.33|341.53|345.3|342.5|345.3|342.5|344.33|341.53|0
1647907200000|2022-03-22 00:00:00|345.55|342.75|345.67|342.87|346.46|343.66|345.42|342.62|0
1647907500000|2022-03-22 00:05:00|345.79|342.99|346.03|343.23|346.52|343.72|345.42|342.62|0
1647907800000|2022-03-22 00:10:00|345.91|343.11|346.27|343.47|346.52|343.72|345.79|342.99|0
1647908100000|2022-03-22 00:15:00|346.34|343.54|346.51|343.71|346.7|343.9|345.91|343.11|0
1647908400000|2022-03-22 00:20:00|346.39|343.59|346.15|343.35|346.39|343.59|345.54|342.74|0
1647908700000|2022-03-22 00:25:00|346.27|343.47|346.63|343.83|346.63|343.83|345.9|343.1|0
1647909000000|2022-03-22 00:30:00|346.57|343.77|346.63|343.83|347.24|344.44|346.51|343.71|0
1647909300000|2022-03-22 00:35:00|346.51|343.71|347.36|344.56|347.48|344.68|346.51|343.71|0
1647909600000|2022-03-22 00:40:00|347.3|344.5|347.3|344.5|348.21|345.41|347.24|344.44|0
1647909900000|2022-03-22 00:45:00|347.24|344.44|347.97|345.17|348.33|345.53|347.24|344.44|0
1647910200000|2022-03-22 00:50:00|348.03|345.23|348.09|345.29|348.21|345.41|347.48|344.68|0
1647910500000|2022-03-22 00:55:00|348.21|345.41|349.06|346.26|349.06|346.26|348.21|345.41|0
1647910800000|2022-03-22 01:00:00|349.13|346.33|349.68|346.88|351.28|348.48|349.06|346.26|0
1647911100000|2022-03-22 01:05:00|349.55|346.75|349.67|346.87|349.92|347.12|348.94|346.14|0
1647911400000|2022-03-22 01:10:00|349.61|346.81|348.69|345.89|349.67|346.87|348.26|345.46|0
1647911700000|2022-03-22 01:15:00|348.57|345.77|348.51|345.71|348.88|346.08|348.26|345.46|0
1647912000000|2022-03-22 01:20:00|348.32|345.52|348.63|345.83|348.93|346.13|347.71|344.91|0
1647912300000|2022-03-22 01:25:00|348.56|345.76|347.95|345.15|349.3|346.5|347.58|344.78|0
1647912600000|2022-03-22 01:30:00|347.83|345.03|348.44|345.64|348.56|345.76|347.77|344.97|0
1647912900000|2022-03-22 01:35:00|348.56|345.76|347.58|344.78|348.68|345.88|347.58|344.78|0
1647913200000|2022-03-22 01:40:00|347.52|344.72|349.17|346.37|349.29|346.49|347.46|344.66|0
1647913500000|2022-03-22 01:45:00|349.05|346.25|349.41|346.61|349.78|346.98|348.68|345.88|0
1647913800000|2022-03-22 01:50:00|349.17|346.37|348.8|346|349.17|346.37|348.43|345.63|0
1647914100000|2022-03-22 01:55:00|348.86|346.06|348.55|345.75|349.23|346.43|348.43|345.63|0
1647914400000|2022-03-22 02:00:00|348.43|345.63|348.43|345.63|349.04|346.24|348.12|345.32|0
1647914700000|2022-03-22 02:05:00|348.55|345.75|348.55|345.75|349.16|346.36|348.43|345.63|0
1647915000000|2022-03-22 02:10:00|348.61|345.81|348.79|345.99|348.79|345.99|347.93|345.13|0
1647915300000|2022-03-22 02:15:00|348.91|346.11|349.15|346.35|349.4|346.6|348.67|345.87|0
1647915600000|2022-03-22 02:20:00|349.28|346.48|349.15|346.35|349.28|346.48|348.91|346.11|0
1647915900000|2022-03-22 02:25:00|349.27|346.47|349.27|346.47|349.52|346.72|348.54|345.74|0
1647916200000|2022-03-22 02:30:00|349.4|346.6|349.03|346.23|349.52|346.72|348.66|345.86|0
1647916500000|2022-03-22 02:35:00|348.9|346.1|347.31|344.51|348.97|346.17|347.25|344.45|0
1647916800000|2022-03-22 02:40:00|347.37|344.57|346.7|343.9|347.8|345|346.58|343.78|0
1647917100000|2022-03-22 02:45:00|346.58|343.78|346.7|343.9|346.82|344.02|346.45|343.65|0
1647917400000|2022-03-22 02:50:00|346.57|343.77|344.87|342.07|346.7|343.9|344.5|341.7|0
1647917700000|2022-03-22 02:55:00|344.99|342.19|346.2|343.4|346.33|343.53|344.99|342.19|0
1647918000000|2022-03-22 03:00:00|346.08|343.28|347.79|344.99|347.79|344.99|345.84|343.04|0
1647918300000|2022-03-22 03:05:00|347.91|345.11|347.66|344.86|348.22|345.42|347.66|344.86|0
1647918600000|2022-03-22 03:10:00|347.73|344.93|347.66|344.86|347.79|344.99|346.93|344.13|0
1647918900000|2022-03-22 03:15:00|347.54|344.74|347.05|344.25|347.66|344.86|346.44|343.64|0
1647919200000|2022-03-22 03:20:00|346.93|344.13|345.95|343.15|347.05|344.25|345.95|343.15|0
1647919500000|2022-03-22 03:25:00|346.07|343.27|345.46|342.66|346.13|343.33|345.22|342.42|0
1647919800000|2022-03-22 03:30:00|345.52|342.72|345.82|343.02|346.07|343.27|345.46|342.66|0
1647920100000|2022-03-22 03:35:00|345.77|342.97|346.07|343.27|346.07|343.27|345.21|342.41|0
1647920400000|2022-03-22 03:40:00|346.19|343.39|345.82|343.02|347.16|344.36|345.46|342.66|0
1647920700000|2022-03-22 03:45:00|345.88|343.08|345.94|343.14|346.19|343.39|345.76|342.96|0
1647921000000|2022-03-22 03:50:00|345.76|342.96|346.18|343.38|346.3|343.5|345.09|342.29|0
1647921300000|2022-03-22 03:55:00|346.24|343.44|346.91|344.11|346.91|344.11|346.06|343.26|0
1647921600000|2022-03-22 04:00:00|347.03|344.23|345.75|342.95|347.22|344.42|345.08|342.28|0
1647921900000|2022-03-22 04:05:00|345.63|342.83|345.14|342.34|345.75|342.95|345.02|342.22|0
1647922200000|2022-03-22 04:10:00|345.2|342.4|344.04|341.24|345.2|342.4|343.62|340.82|0
1647922500000|2022-03-22 04:15:00|343.98|341.18|344.89|342.09|344.89|342.09|343.92|341.12|0
1647922800000|2022-03-22 04:20:00|344.77|341.97|346.11|343.31|346.11|343.31|344.77|341.97|0
1647923100000|2022-03-22 04:25:00|345.99|343.19|344.76|341.96|346.11|343.31|344.76|341.96|0
1647923400000|2022-03-22 04:30:00|344.64|341.84|344.7|341.9|344.76|341.96|344.22|341.42|0
1647923700000|2022-03-22 04:35:00|344.64|341.84|345.13|342.33|345.19|342.39|344.52|341.72|0
1647924000000|2022-03-22 04:40:00|345|342.2|344.76|341.96|345|342.2|344.39|341.59|0
1647924300000|2022-03-22 04:45:00|344.7|341.9|345.61|342.81|345.61|342.81|344.63|341.83|0
1647924600000|2022-03-22 04:50:00|345.49|342.69|345.12|342.32|345.73|342.93|345.12|342.32|0
1647924900000|2022-03-22 04:55:00|344.87|342.07|344.63|341.83|344.87|342.07|344.39|341.59|0
1647925200000|2022-03-22 05:00:00|344.69|341.89|345.36|342.56|345.36|342.56|344.38|341.58|0
1647925500000|2022-03-22 05:05:00|345.24|342.44|346.28|343.48|346.46|343.66|345.24|342.44|0
1647925800000|2022-03-22 05:10:00|346.21|343.41|346.7|343.9|346.7|343.9|346.09|343.29|0
1647926100000|2022-03-22 05:15:00|346.64|343.84|346.33|343.53|346.94|344.14|346.33|343.53|0
1647926400000|2022-03-22 05:20:00|346.39|343.59|346.45|343.65|346.64|343.84|346.33|343.53|0
1647926700000|2022-03-22 05:25:00|346.33|343.53|345.59|342.79|346.33|343.53|345.59|342.79|0
1647927000000|2022-03-22 05:30:00|345.23|342.43|345.22|342.42|345.59|342.79|345.1|342.3|0
1647927300000|2022-03-22 05:35:00|345.1|342.3|343.76|340.96|345.35|342.55|343.64|340.84|0
1647927600000|2022-03-22 05:40:00|343.7|340.9|343.76|340.96|344.73|341.93|343.7|340.9|0
1647927900000|2022-03-22 05:45:00|343.88|341.08|344.12|341.32|344.49|341.69|343.64|340.84|0
1647928200000|2022-03-22 05:50:00|344|341.2|343.88|341.08|344.36|341.56|343.63|340.83|0
1647928500000|2022-03-22 05:55:00|343.94|341.14|344.24|341.44|344.36|341.56|343.63|340.83|0
1647928800000|2022-03-22 06:00:00|344.36|341.56|343.26|340.46|344.97|342.17|342.9|340.1|0
1647929100000|2022-03-22 06:05:00|343.33|340.53|343.32|340.52|343.75|340.95|343.14|340.34|0
1647929400000|2022-03-22 06:10:00|343.26|340.46|342.89|340.09|343.63|340.83|342.65|339.85|0
1647929700000|2022-03-22 06:15:00|343.02|340.22|342.29|339.49|343.02|340.22|341.44|338.64|0
1647930000000|2022-03-22 06:20:00|342.28|339.48|342.71|339.91|342.77|339.97|341.8|339|0
1647930300000|2022-03-22 06:25:00|342.77|339.97|343.25|340.45|343.5|340.7|342.65|339.85|0
1647930600000|2022-03-22 06:30:00|343.19|340.39|343.74|340.94|343.92|341.12|343.19|340.39|0
1647930900000|2022-03-22 06:35:00|343.62|340.82|342.28|339.48|343.62|340.82|342.16|339.36|0
1647931200000|2022-03-22 06:40:00|342.03|339.23|343.25|340.45|343.61|340.81|341.91|339.11|0
1647931500000|2022-03-22 06:45:00|343.31|340.51|343.37|340.57|343.98|341.18|343.25|340.45|0
1647931800000|2022-03-22 06:50:00|343.49|340.69|343.79|340.99|343.97|341.17|342.94|340.14|0
1647932100000|2022-03-22 06:55:00|343.73|340.93|343.85|341.05|343.97|341.17|343.18|340.38|0
1647932400000|2022-03-22 07:00:00|343.61|340.81|343.48|340.68|344.52|341.72|342.63|339.83|0
1647932700000|2022-03-22 07:05:00|342.92|340.52|342.55|340.15|343.22|340.82|342.06|339.66|0
1647933000000|2022-03-22 07:10:00|342.79|340.39|342.18|339.78|342.91|340.51|342.06|339.66|0
1647933300000|2022-03-22 07:15:00|342.06|339.66|341.09|338.69|342.18|339.78|340.85|338.45|0
1647933600000|2022-03-22 07:20:00|340.97|338.57|340.24|337.84|341.21|338.81|340.24|337.84|0
1647933900000|2022-03-22 07:25:00|340.18|337.78|340|337.6|341.15|338.75|339.39|336.99|0
1647934200000|2022-03-22 07:30:00|339.76|337.36|339.51|337.11|340|337.6|339.03|336.63|0
1647934500000|2022-03-22 07:35:00|339.58|337.18|340.44|338.04|341.05|338.65|339.58|337.18|0
1647934800000|2022-03-22 07:40:00|340.57|338.17|340.44|338.04|340.93|338.53|340.26|337.86|0
1647935100000|2022-03-22 07:45:00|340.38|337.98|339.35|336.95|340.56|338.16|339.11|336.71|0
1647935400000|2022-03-22 07:50:00|339.23|336.83|337.91|335.51|339.23|336.83|337.67|335.27|0
1647935700000|2022-03-22 07:55:00|337.85|335.45|337.91|335.51|338.51|336.11|337.73|335.33|0
1647936000000|2022-03-22 08:00:00|337.67|335.27|336.58|334.18|338.51|336.11|336.46|334.06|0
1647936300000|2022-03-22 08:05:00|336.7|334.3|336.76|334.36|337.06|334.66|336.1|333.7|0
1647936600000|2022-03-22 08:10:00|336.94|334.54|334.9|332.5|337.54|335.14|334.43|332.03|0
1647936900000|2022-03-22 08:15:00|334.97|332.57|339.22|336.82|339.76|337.36|334.61|332.21|0
1647937200000|2022-03-22 08:20:00|338.98|336.58|337.08|334.68|339.76|337.36|336.96|334.56|0
1647937500000|2022-03-22 08:25:00|337.26|334.86|336.84|334.44|337.79|335.39|336.6|334.2|0
1647937800000|2022-03-22 08:30:00|336.78|334.38|335.47|333.07|336.78|334.38|334.76|332.36|0
1647938100000|2022-03-22 08:35:00|335.41|333.01|330.27|327.87|337.05|334.65|330.27|327.87|0
1647938400000|2022-03-22 08:40:00|330.34|327.94|329.8|327.4|331.58|329.18|329.56|327.16|0
1647938700000|2022-03-22 08:45:00|329.92|327.52|331.46|329.06|331.46|329.06|329.92|327.52|0
1647939000000|2022-03-22 08:50:00|331.34|328.94|331.69|329.29|332.29|329.89|331.22|328.82|0
1647939300000|2022-03-22 08:55:00|331.81|329.41|331.33|328.93|331.87|329.47|330.98|328.58|0
1647939600000|2022-03-22 09:00:00|331.45|329.05|329.91|327.51|331.45|329.05|329.67|327.27|0
1647939900000|2022-03-22 09:05:00|329.79|327.39|329.49|327.09|330.26|327.86|328.84|326.44|0
1647940200000|2022-03-22 09:10:00|329.55|327.15|329.49|327.09|330.2|327.8|329.08|326.68|0
1647940500000|2022-03-22 09:15:00|329.31|326.91|329.43|327.03|329.78|327.38|328.72|326.32|0
1647940800000|2022-03-22 09:20:00|329.55|327.15|331.38|328.98|331.38|328.98|329.43|327.03|0
1647941100000|2022-03-22 09:25:00|331.44|329.04|332.33|329.93|332.39|329.99|330.97|328.57|0
1647941400000|2022-03-22 09:30:00|332.39|329.99|331.79|329.39|332.75|330.35|331.56|329.16|0
1647941700000|2022-03-22 09:35:00|331.67|329.27|331.79|329.39|332.03|329.63|331.44|329.04|0
1647942000000|2022-03-22 09:40:00|331.91|329.51|331.43|329.03|332.15|329.75|331.2|328.8|0
1647942300000|2022-03-22 09:45:00|331.49|329.09|332.03|329.63|332.14|329.74|331.14|328.74|0
1647942600000|2022-03-22 09:50:00|331.91|329.51|331.55|329.15|332.14|329.74|331.43|329.03|0
1647942900000|2022-03-22 09:55:00|331.61|329.21|331.07|328.67|331.78|329.38|331.07|328.67|0
1647943200000|2022-03-22 10:00:00|331.19|328.79|332.2|329.8|332.85|330.45|331.13|328.73|0
1647943500000|2022-03-22 10:05:00|332.26|329.86|332.73|330.33|332.85|330.45|332.26|329.86|0
1647943800000|2022-03-22 10:10:00|332.61|330.21|332.67|330.27|333.27|330.87|332.13|329.73|0
1647944100000|2022-03-22 10:15:00|332.61|330.21|331.84|329.44|333.21|330.81|331.66|329.26|0
1647944400000|2022-03-22 10:20:00|331.89|329.49|331.6|329.2|331.89|329.49|331.42|329.02|0
1647944700000|2022-03-22 10:25:00|331.65|329.25|331.53|329.13|332.01|329.61|331.06|328.66|0
1647945000000|2022-03-22 10:30:00|331.41|329.01|329.63|327.23|331.65|329.25|329.28|326.88|0
1647945300000|2022-03-22 10:35:00|329.52|327.12|330.11|327.71|330.17|327.77|329.16|326.76|0
1647945600000|2022-03-22 10:40:00|330.17|327.77|330.58|328.18|330.7|328.3|330.17|327.77|0
1647945900000|2022-03-22 10:45:00|330.7|328.3|330.69|328.29|330.7|328.3|329.98|327.58|0
1647946200000|2022-03-22 10:50:00|330.58|328.18|330.93|328.53|331.17|328.77|330.58|328.18|0
1647946500000|2022-03-22 10:55:00|330.81|328.41|330.45|328.05|330.81|328.41|330.1|327.7|0
1647946800000|2022-03-22 11:00:00|330.69|328.29|331.99|329.59|331.99|329.59|330.1|327.7|0
1647947100000|2022-03-22 11:05:00|331.76|329.36|332.11|329.71|332.83|330.43|331.76|329.36|0
1647947400000|2022-03-22 11:10:00|331.99|329.59|332.23|329.83|332.47|330.07|331.87|329.47|0
1647947700000|2022-03-22 11:15:00|332.11|329.71|332.58|330.18|333.06|330.66|331.87|329.47|0
1647948000000|2022-03-22 11:20:00|332.7|330.3|332.58|330.18|332.7|330.3|332.22|329.82|0
1647948300000|2022-03-22 11:25:00|332.7|330.3|331.27|328.87|332.7|330.3|331.15|328.75|0
1647948600000|2022-03-22 11:30:00|331.15|328.75|331.27|328.87|331.27|328.87|330.32|327.92|0
1647948900000|2022-03-22 11:35:00|331.39|328.99|331.86|329.46|332.22|329.82|331.39|328.99|0
1647949200000|2022-03-22 11:40:00|331.98|329.58|331.86|329.46|332.1|329.7|331.27|328.87|0
1647949500000|2022-03-22 11:45:00|331.98|329.58|332.57|330.17|332.63|330.23|331.86|329.46|0
1647949800000|2022-03-22 11:50:00|332.69|330.29|332.45|330.05|332.93|330.53|332.33|329.93|0
1647950100000|2022-03-22 11:55:00|332.51|330.11|332.69|330.29|333.16|330.76|332.33|329.93|0
1647950400000|2022-03-22 12:00:00|332.75|330.35|332.92|330.52|333.04|330.64|332.57|330.17|0
1647950700000|2022-03-22 12:05:00|332.98|330.58|333.28|330.88|333.52|331.12|332.68|330.28|0
1647951000000|2022-03-22 12:10:00|333.22|330.82|333.87|331.47|333.87|331.47|332.92|330.52|0
1647951300000|2022-03-22 12:15:00|333.75|331.35|333.99|331.59|334.59|332.19|333.28|330.88|0
1647951600000|2022-03-22 12:20:00|334.11|331.71|333.87|331.47|334.11|331.71|333.03|330.63|0
1647951900000|2022-03-22 12:25:00|333.99|331.59|333.75|331.35|335.06|332.66|333.63|331.23|0
1647952200000|2022-03-22 12:30:00|333.87|331.47|333.51|331.11|334.7|332.3|333.51|331.11|0
1647952500000|2022-03-22 12:35:00|333.39|330.99|333.27|330.87|334.7|332.3|333.27|330.87|0
1647952800000|2022-03-22 12:40:00|333.38|330.98|333.02|330.62|333.5|331.1|332.97|330.57|0
1647953100000|2022-03-22 12:45:00|332.91|330.51|331.71|329.31|333.02|330.62|331.71|329.31|0
1647953400000|2022-03-22 12:50:00|331.83|329.43|331.83|329.43|332.31|329.91|331.71|329.31|0
1647953700000|2022-03-22 12:55:00|331.77|329.37|330.88|328.48|331.83|329.43|330.7|328.3|0
1647954000000|2022-03-22 13:00:00|330.76|328.36|330.05|327.65|330.76|328.36|329.93|327.53|0
1647954300000|2022-03-22 13:05:00|330.4|328|329.82|327.42|331.35|328.95|329.23|326.83|0
1647954600000|2022-03-22 13:10:00|329.94|327.54|330.05|327.65|330.65|328.25|329.7|327.3|0
1647954900000|2022-03-22 13:15:00|330.17|327.77|330.41|328.01|330.89|328.49|330.05|327.65|0
1647955200000|2022-03-22 13:20:00|330.29|327.89|329.69|327.29|330.76|328.36|329.57|327.17|0
1647955500000|2022-03-22 13:25:00|329.57|327.17|329.57|327.17|330.29|327.89|328.98|326.58|0
1647955800000|2022-03-22 13:30:00|328.98|326.58|328.03|325.63|329.33|326.93|326.49|324.09|0
1647956100000|2022-03-22 13:35:00|327.91|325.51|322.62|320.22|328.27|325.87|322.38|319.98|0
1647956400000|2022-03-22 13:40:00|322.73|320.33|322.85|320.45|324.49|322.09|322.03|319.63|0
1647956700000|2022-03-22 13:45:00|322.61|320.21|323.08|320.68|325.78|323.38|322.5|320.1|0
1647957000000|2022-03-22 13:50:00|322.85|320.45|323.19|320.79|325.84|323.44|322.61|320.21|0
1647957300000|2022-03-22 13:55:00|323.08|320.68|323.31|320.91|324.01|321.61|322.14|319.74|0
1647957600000|2022-03-22 14:00:00|322.26|319.86|322.48|320.08|322.49|320.09|318.88|316.48|0
1647957900000|2022-03-22 14:05:00|322.13|319.73|322.13|319.73|323.64|321.24|322.01|319.61|0
1647958200000|2022-03-22 14:10:00|322.01|319.61|322.47|320.07|322.94|320.54|321.32|318.92|0
1647958500000|2022-03-22 14:15:00|322.53|320.13|321.08|318.68|323.98|321.58|321.08|318.68|0
1647958800000|2022-03-22 14:20:00|320.97|318.57|320.62|318.22|321.66|319.26|319.81|317.41|0
1647959100000|2022-03-22 14:25:00|320.5|318.1|318.39|315.99|320.96|318.56|317.81|315.41|0
1647959400000|2022-03-22 14:30:00|318.27|315.87|315.97|313.57|318.27|315.87|315.85|313.45|0
1647959700000|2022-03-22 14:35:00|316.2|313.8|316.49|314.09|316.77|314.37|314.94|312.54|0
1647960000000|2022-03-22 14:40:00|316.43|314.03|316.77|314.37|317.35|314.95|314.71|312.31|0
1647960300000|2022-03-22 14:45:00|316.88|314.48|315.73|313.33|317.23|314.83|315.39|312.99|0
1647960600000|2022-03-22 14:50:00|315.5|313.1|315.73|313.33|316.54|314.14|315.5|313.1|0
1647960900000|2022-03-22 14:55:00|315.62|313.22|317.34|314.94|317.8|315.4|315.39|312.99|0
1647961200000|2022-03-22 15:00:00|317.22|314.82|317.68|315.28|319.87|317.47|316.88|314.48|0
1647961500000|2022-03-22 15:05:00|317.63|315.23|316.53|314.13|318.6|316.2|316.3|313.9|0
1647961800000|2022-03-22 15:10:00|316.3|313.9|315.84|313.44|317.1|314.7|315.27|312.87|0
1647962100000|2022-03-22 15:15:00|315.72|313.32|314.35|311.95|315.95|313.55|314.35|311.95|0
1647962400000|2022-03-22 15:20:00|314.58|312.18|313.21|310.81|315.38|312.98|313.21|310.81|0
1647962700000|2022-03-22 15:25:00|313.66|311.26|316.42|314.02|316.99|314.59|313.32|310.92|0
1647963000000|2022-03-22 15:30:00|316.36|313.96|318.48|316.08|319.17|316.77|316.36|313.96|0
1647963300000|2022-03-22 15:35:00|318.36|315.96|317.56|315.16|319.62|317.22|317.21|314.81|0
1647963600000|2022-03-22 15:40:00|317.44|315.04|319.21|316.81|320.17|317.77|317.1|314.7|0
1647963900000|2022-03-22 15:45:00|319.33|316.93|317.49|315.09|319.91|317.51|317.49|315.09|0
1647964200000|2022-03-22 15:50:00|317.37|314.97|317.71|315.31|318.75|316.35|317.26|314.86|0
1647964500000|2022-03-22 15:55:00|317.6|315.2|318.86|316.46|318.86|316.46|317.26|314.86|0
1647964800000|2022-03-22 16:00:00|318.63|316.23|319.21|316.81|320.01|317.61|318.17|315.77|0
1647965100000|2022-03-22 16:05:00|319.32|316.92|317.94|315.54|319.32|316.92|316.85|314.45|0
1647965400000|2022-03-22 16:10:00|318.05|315.65|318.4|316|319.09|316.69|317.25|314.85|0
1647965700000|2022-03-22 16:15:00|318.51|316.11|318.97|316.57|320.01|317.61|318.05|315.65|0
1647966000000|2022-03-22 16:20:00|319.08|316.68|320.81|318.41|322.38|319.98|318.85|316.45|0
1647966300000|2022-03-22 16:25:00|320.93|318.53|320.42|318.02|322.2|319.8|319.95|317.55|0
1647966600000|2022-03-22 16:30:00|320.65|318.25|320.13|317.73|321.93|319.53|320.13|317.73|0
1647966900000|2022-03-22 16:35:00|319.95|317.55|319.37|316.97|320.13|317.73|318.57|316.17|0
1647967200000|2022-03-22 16:40:00|319.49|317.09|319.95|317.55|321.11|318.71|318.45|316.05|0
1647967500000|2022-03-22 16:45:00|320.06|317.66|318.56|316.16|320.76|318.36|318.56|316.16|0
1647967800000|2022-03-22 16:50:00|318.44|316.04|316.26|313.86|318.44|316.04|316.26|313.86|0
1647968100000|2022-03-22 16:55:00|316.37|313.97|316.25|313.85|317.06|314.66|315.91|313.51|0
1647968400000|2022-03-22 17:00:00|316.37|313.97|314.88|312.48|317.17|314.77|314.76|312.36|0
1647968700000|2022-03-22 17:05:00|314.82|312.42|315.33|312.93|315.33|312.93|314.07|311.67|0
1647969000000|2022-03-22 17:10:00|315.45|313.05|314.53|312.13|316.13|313.73|314.53|312.13|0
1647969300000|2022-03-22 17:15:00|314.64|312.24|315.79|313.39|316.25|313.85|313.73|311.33|0
1647969600000|2022-03-22 17:20:00|315.9|313.5|317.62|315.22|318.2|315.8|315.9|313.5|0
1647969900000|2022-03-22 17:25:00|317.51|315.11|316.47|314.07|317.62|315.22|316.24|313.84|0
1647970200000|2022-03-22 17:30:00|316.24|313.84|314.64|312.24|316.24|313.84|314.52|312.12|0
1647970500000|2022-03-22 17:35:00|314.52|312.12|314.75|312.35|315.78|313.38|314.29|311.89|0
1647970800000|2022-03-22 17:40:00|314.86|312.46|315.09|312.69|316.47|314.07|314.86|312.46|0
1647971100000|2022-03-22 17:45:00|314.97|312.57|315.54|313.14|316.46|314.06|314.97|312.57|0
1647971400000|2022-03-22 17:50:00|315.43|313.03|314.23|311.83|315.54|313.14|314.06|311.66|0
1647971700000|2022-03-22 17:55:00|314.4|312|313.94|311.54|314.86|312.46|313.6|311.2|0
1647972000000|2022-03-22 18:00:00|313.83|311.43|315.65|313.25|316.34|313.94|313.6|311.2|0
1647972300000|2022-03-22 18:05:00|315.71|313.31|315.88|313.48|316.57|314.17|315.31|312.91|0
1647972600000|2022-03-22 18:10:00|315.83|313.43|315.71|313.31|316.34|313.94|314.73|312.33|0
1647972900000|2022-03-22 18:15:00|315.76|313.36|314.5|312.1|316.34|313.94|314.05|311.65|0
1647973200000|2022-03-22 18:20:00|314.39|311.99|317.02|314.62|317.25|314.85|314.39|311.99|0
1647973500000|2022-03-22 18:25:00|317.25|314.85|318.17|315.77|320.02|317.62|317.02|314.62|0
1647973800000|2022-03-22 18:30:00|318.06|315.66|316.56|314.16|320.02|317.62|316.44|314.04|0
1647974100000|2022-03-22 18:35:00|316.67|314.27|317.02|314.62|317.59|315.19|316.44|314.04|0
1647974400000|2022-03-22 18:40:00|317.13|314.73|317.53|315.13|318.28|315.88|317.02|314.62|0
1647974700000|2022-03-22 18:45:00|317.47|315.07|318.28|315.88|318.86|316.46|316.84|314.44|0
1647975000000|2022-03-22 18:50:00|318.16|315.76|316.67|314.27|318.62|316.22|316.21|313.81|0
1647975300000|2022-03-22 18:55:00|316.55|314.15|316.09|313.69|316.61|314.21|314.94|312.54|0
1647975600000|2022-03-22 19:00:00|316.32|313.92|314.48|312.08|316.43|314.03|314.37|311.97|0
1647975900000|2022-03-22 19:05:00|314.37|311.97|314.25|311.85|315.51|313.11|314.14|311.74|0
1647976200000|2022-03-22 19:10:00|314.37|311.97|314.14|311.74|315.97|313.57|313.91|311.51|0
1647976500000|2022-03-22 19:15:00|313.79|311.39|314.36|311.96|314.42|312.02|312.43|310.03|0
1647976800000|2022-03-22 19:20:00|314.14|311.74|314.99|312.59|317|314.6|313.56|311.16|0
1647977100000|2022-03-22 19:25:00|314.93|312.53|315.96|313.56|315.96|313.56|314.25|311.85|0
1647977400000|2022-03-22 19:30:00|316.19|313.79|314.7|312.3|316.65|314.25|314.36|311.96|0
1647977700000|2022-03-22 19:35:00|314.93|312.53|313.78|311.38|315.04|312.64|313.1|310.7|0
1647978000000|2022-03-22 19:40:00|314.01|311.61|312.53|310.13|314.81|312.41|311.96|309.56|0
1647978300000|2022-03-22 19:45:00|312.19|309.79|310.03|307.63|312.87|310.47|309.69|307.29|0
1647978600000|2022-03-22 19:50:00|310.48|308.08|315.49|313.09|315.49|313.09|309.13|306.73|0
1647978900000|2022-03-22 19:55:00|315.26|312.86|312.98|310.58|316.64|314.24|312.86|310.46|0
1647979200000|2022-03-22 20:00:00|313.66|311.26|312.41|310.01|313.66|311.26|312.18|309.78|0
1647979500000|2022-03-22 20:05:00|312.63|310.23|313.09|310.69|313.43|311.03|312.63|310.23|0
1647979800000|2022-03-22 20:10:00|313.32|310.92|313.54|311.14|313.54|311.14|313.09|310.69|0
1647980100000|2022-03-22 20:15:00|313.63|310.83|313.97|311.17|313.97|311.17|313.63|310.83|0
1647980400000|2022-03-22 20:20:00|313.85|311.05|313.51|310.71|313.85|311.05|313.17|310.37|0
1647980700000|2022-03-22 20:25:00|313.39|310.59|313.51|310.71|313.51|310.71|313.28|310.48|0
1647981000000|2022-03-22 20:30:00|313.45|310.65|313.28|310.48|313.51|310.71|313.28|310.48|0
1647981300000|2022-03-22 20:35:00|313.16|310.36|313.28|310.48|313.5|310.7|313.16|310.36|0
1647981600000|2022-03-22 20:40:00|313.27|310.47|312.93|310.13|313.27|310.47|312.93|310.13|0
1647981900000|2022-03-22 20:45:00|312.82|310.02|313.27|310.47|313.27|310.47|312.82|310.02|0
1647982200000|2022-03-22 20:50:00|313.16|310.36|312.93|310.13|313.27|310.47|312.93|310.13|0
1647982500000|2022-03-22 20:55:00|313.04|310.24|313.28|310.48|313.28|310.48|312.81|310.01|0
1647982800000|2022-03-22 21:00:00|313.31|310.51|313.56|310.76|313.56|310.76|313.23|310.43|0
1647983100000|2022-03-22 21:05:00|313.54|310.74|313.66|310.86|313.73|310.93|313.54|310.74|0
1647983400000|2022-03-22 21:10:00|313.68|310.88|313.68|310.88|313.78|310.98|313.66|310.86|0
1647983700000|2022-03-22 21:15:00|313.81|311.01|313.81|311.01|313.83|311.03|313.68|310.88|0
1647984000000|2022-03-22 21:20:00|313.76|310.96|314.1|311.3|314.1|311.3|313.76|310.96|0
1647984300000|2022-03-22 21:25:00|313.89|311.09|313.49|310.69|314.02|311.22|313.49|310.69|0
1647984600000|2022-03-22 21:30:00|313.37|310.57|313.8|311|313.8|311|313.37|310.57|0
1647984900000|2022-03-22 21:35:00|313.77|310.97|313.88|311.08|313.88|311.08|313.77|310.97|0
1647985200000|2022-03-22 21:40:00|313.87|311.07|313.86|311.06|313.94|311.14|313.86|311.06|0
1647985500000|2022-03-22 21:45:00|313.83|311.03|313.83|311.03|313.88|311.08|313.74|310.94|0
1647985800000|2022-03-22 21:50:00|313.74|310.94|313.69|310.89|313.91|311.11|313.61|310.81|0
1647986100000|2022-03-22 21:55:00|313.71|310.91|313.81|311.01|313.87|311.07|313.67|310.87|0
1647986400000|2022-03-22 22:00:00|313.87|311.07|314.44|311.64|315.64|312.84|313.81|311.01|0
1647986700000|2022-03-22 22:05:00|314.5|311.7|315.98|313.18|316.1|313.3|314.38|311.58|0
1647987000000|2022-03-22 22:10:00|315.93|313.13|315.12|312.32|316.1|313.3|314.95|312.15|0
1647987300000|2022-03-22 22:15:00|315.06|312.26|314.09|311.29|315.06|312.26|313.92|311.12|0
1647987600000|2022-03-22 22:20:00|314.03|311.23|312.95|310.15|314.03|311.23|312.78|309.98|0
1647987900000|2022-03-22 22:25:00|312.89|310.09|312.89|310.09|313.46|310.66|312.66|309.86|0
1647988200000|2022-03-22 22:30:00|313|310.2|313.34|310.54|313.34|310.54|312.55|309.75|0
1647988500000|2022-03-22 22:35:00|313.23|310.43|312.32|309.52|313.23|310.43|312.32|309.52|0
1647988800000|2022-03-22 22:40:00|312.37|309.57|310.38|307.58|312.37|309.57|310.38|307.58|0
1647989100000|2022-03-22 22:45:00|310.5|307.7|311.29|308.49|311.4|308.6|310.16|307.36|0
1647989400000|2022-03-22 22:50:00|311.4|308.6|311.29|308.49|311.63|308.83|310.61|307.81|0
1647989700000|2022-03-22 22:55:00|311.17|308.37|311.63|308.83|311.74|308.94|311.06|308.26|0
1647990000000|2022-03-22 23:00:00|311.57|308.77|311.17|308.37|311.63|308.83|311.17|308.37|0
1647990300000|2022-03-22 23:05:00|311.28|308.48|311.17|308.37|311.74|308.94|310.94|308.14|0
1647990600000|2022-03-22 23:10:00|311.11|308.31|311.62|308.82|311.73|308.93|311|308.2|0
1647990900000|2022-03-22 23:15:00|311.28|308.48|311.96|309.16|312.07|309.27|311.28|308.48|0
1647991200000|2022-03-22 23:20:00|312.02|309.22|312.3|309.5|312.41|309.61|311.84|309.04|0
1647991500000|2022-03-22 23:25:00|312.36|309.56|312.29|309.49|312.36|309.56|311.73|308.93|0
1647991800000|2022-03-22 23:30:00|312.18|309.38|312.18|309.38|312.29|309.49|312.07|309.27|0
1647992100000|2022-03-22 23:35:00|312.01|309.21|312.18|309.38|312.18|309.38|311.95|309.15|0
1647992400000|2022-03-22 23:40:00|312.24|309.44|312.17|309.37|312.4|309.6|312.06|309.26|0
1647992700000|2022-03-22 23:45:00|312.29|309.49|311.89|309.09|312.51|309.71|311.83|309.03|0
1647993000000|2022-03-22 23:50:00|311.83|309.03|311.6|308.8|311.83|309.03|311.15|308.35|0
1647993300000|2022-03-22 23:55:00|311.49|308.69|311.26|308.46|311.66|308.86|310.98|308.18|0
1647993600000|2022-03-23 00:00:00|311.37|308.57|311.71|308.91|311.94|309.14|310.01|307.21|0
1647993900000|2022-03-23 00:05:00|311.6|308.8|312.28|309.48|312.73|309.93|311.48|308.68|0
1647994200000|2022-03-23 00:10:00|312.16|309.36|312.9|310.1|313.3|310.5|312.16|309.36|0
1647994500000|2022-03-23 00:15:00|312.84|310.04|313.07|310.27|313.3|310.5|312.73|309.93|0
1647994800000|2022-03-23 00:20:00|312.96|310.16|313.41|310.61|313.59|310.79|312.96|310.16|0
1647995100000|2022-03-23 00:25:00|313.47|310.67|313.13|310.33|313.47|310.67|312.61|309.81|0
1647995400000|2022-03-23 00:30:00|312.95|310.15|313.86|311.06|313.98|311.18|312.95|310.15|0
1647995700000|2022-03-23 00:35:00|313.98|311.18|314.2|311.4|314.32|311.52|313.4|310.6|0
1647996000000|2022-03-23 00:40:00|314.15|311.35|313.92|311.12|314.2|311.4|313.52|310.72|0
1647996300000|2022-03-23 00:45:00|313.86|311.06|313.51|310.71|313.92|311.12|313.29|310.49|0
1647996600000|2022-03-23 00:50:00|313.29|310.49|313.85|311.05|313.91|311.11|313.17|310.37|0
1647996900000|2022-03-23 00:55:00|313.91|311.11|314.08|311.28|314.25|311.45|313.4|310.6|0
1647997200000|2022-03-23 01:00:00|313.97|311.17|314.08|311.28|314.37|311.57|313.28|310.48|0
1647997500000|2022-03-23 01:05:00|313.96|311.16|313.85|311.05|314.31|311.51|313.85|311.05|0
1647997800000|2022-03-23 01:10:00|313.73|310.93|313.62|310.82|313.91|311.11|313.05|310.25|0
1647998100000|2022-03-23 01:15:00|313.68|310.88|313.16|310.36|314.19|311.39|313.05|310.25|0
1647998400000|2022-03-23 01:20:00|313.05|310.25|313.16|310.36|313.27|310.47|312.48|309.68|0
1647998700000|2022-03-23 01:25:00|313.22|310.42|312.93|310.13|313.61|310.81|312.76|309.96|0
1647999000000|2022-03-23 01:30:00|312.7|309.9|312.93|310.13|314.18|311.38|312.7|309.9|0
1647999300000|2022-03-23 01:35:00|313.04|310.24|313.61|310.81|313.84|311.04|312.81|310.01|0
1647999600000|2022-03-23 01:40:00|313.55|310.75|313.15|310.35|313.61|310.81|313.09|310.29|0
1647999900000|2022-03-23 01:45:00|313.09|310.29|313.72|310.92|314.06|311.26|313.04|310.24|0
1648000200000|2022-03-23 01:50:00|313.66|310.86|312.69|309.89|313.66|310.86|312.46|309.66|0
1648000500000|2022-03-23 01:55:00|312.75|309.95|311.78|308.98|312.75|309.95|311.78|308.98|0
1648000800000|2022-03-23 02:00:00|311.89|309.09|311.95|309.15|312.46|309.66|311.44|308.64|0
1648001100000|2022-03-23 02:05:00|311.89|309.09|312.68|309.88|312.68|309.88|311.66|308.86|0
1648001400000|2022-03-23 02:10:00|312.86|310.06|313.36|310.56|313.48|310.68|312.8|310|0
1648001700000|2022-03-23 02:15:00|313.42|310.62|312|309.2|313.42|310.62|312|309.2|0
1648002000000|2022-03-23 02:20:00|311.88|309.08|311.77|308.97|311.88|309.08|311.65|308.85|0
1648002300000|2022-03-23 02:25:00|311.71|308.91|312.11|309.31|312.22|309.42|311.09|308.29|0
1648002600000|2022-03-23 02:30:00|312.22|309.42|311.26|308.46|312.33|309.53|310.97|308.17|0
1648002900000|2022-03-23 02:35:00|311.37|308.57|311.14|308.34|311.54|308.74|310.97|308.17|0
1648003200000|2022-03-23 02:40:00|311.19|308.39|310.46|307.66|311.31|308.51|310.17|307.37|0
1648003500000|2022-03-23 02:45:00|310.34|307.54|309.83|307.03|310.4|307.6|309.61|306.81|0
1648003800000|2022-03-23 02:50:00|309.94|307.14|309.89|307.09|309.94|307.14|309.38|306.58|0
1648004100000|2022-03-23 02:55:00|309.94|307.14|310.11|307.31|310.28|307.48|309.38|306.58|0
1648004400000|2022-03-23 03:00:00|309.94|307.14|309.88|307.08|310.05|307.25|309.6|306.8|0
1648004700000|2022-03-23 03:05:00|309.82|307.02|310.95|308.15|311.07|308.27|309.77|306.97|0
1648005000000|2022-03-23 03:10:00|311.07|308.27|310.79|307.99|311.41|308.61|310.73|307.93|0
1648005300000|2022-03-23 03:15:00|310.84|308.04|310.72|307.92|311.07|308.27|310.72|307.92|0
1648005600000|2022-03-23 03:20:00|310.78|307.98|311.12|308.32|311.52|308.72|310.78|307.98|0
1648005900000|2022-03-23 03:25:00|311.18|308.38|311.57|308.77|311.85|309.05|310.83|308.03|0
1648006200000|2022-03-23 03:30:00|311.46|308.66|311.51|308.71|311.69|308.89|311.28|308.48|0
1648006500000|2022-03-23 03:35:00|311.57|308.77|311.28|308.48|311.63|308.83|311.06|308.26|0
1648006800000|2022-03-23 03:40:00|311.34|308.54|311.85|309.05|312.08|309.28|311.28|308.48|0
1648007100000|2022-03-23 03:45:00|311.73|308.93|311.22|308.42|311.85|309.05|311.05|308.25|0
1648007400000|2022-03-23 03:50:00|311.17|308.37|311.39|308.59|311.5|308.7|310.82|308.02|0
1648007700000|2022-03-23 03:55:00|311.28|308.48|311.73|308.93|311.96|309.16|310.71|307.91|0
1648008000000|2022-03-23 04:00:00|311.79|308.99|311.61|308.81|312.18|309.38|311.61|308.81|0
1648008300000|2022-03-23 04:05:00|311.5|308.7|311.56|308.76|311.72|308.92|311.33|308.53|0
1648008600000|2022-03-23 04:10:00|311.61|308.81|311.61|308.81|311.67|308.87|311.38|308.58|0
1648008900000|2022-03-23 04:15:00|311.55|308.75|311.78|308.98|311.78|308.98|311.38|308.58|0
1648009200000|2022-03-23 04:20:00|311.83|309.03|311.6|308.8|311.95|309.15|311.49|308.69|0
1648009500000|2022-03-23 04:25:00|311.66|308.86|311.38|308.58|311.83|309.03|311.38|308.58|0
1648009800000|2022-03-23 04:30:00|311.26|308.46|311.21|308.41|311.49|308.69|310.92|308.12|0
1648010100000|2022-03-23 04:35:00|311.26|308.46|311.14|308.34|311.32|308.52|311.03|308.23|0
1648010400000|2022-03-23 04:40:00|311.2|308.4|311.26|308.46|311.37|308.57|311.2|308.4|0
1648010700000|2022-03-23 04:45:00|311.2|308.4|310.91|308.11|311.31|308.51|310.8|308|0
1648011000000|2022-03-23 04:50:00|310.97|308.17|310.8|308|311.03|308.23|310.8|308|0
1648011300000|2022-03-23 04:55:00|310.68|307.88|310.34|307.54|310.68|307.88|310.12|307.32|0
1648011600000|2022-03-23 05:00:00|310.29|307.49|310.68|307.88|310.68|307.88|309.78|306.98|0
1648011900000|2022-03-23 05:05:00|310.74|307.94|311.19|308.39|311.76|308.96|310.68|307.88|0
1648012200000|2022-03-23 05:10:00|311.25|308.45|310.9|308.1|311.36|308.56|310.68|307.88|0
1648012500000|2022-03-23 05:15:00|310.85|308.05|310.33|307.53|310.9|308.1|309.88|307.08|0
1648012800000|2022-03-23 05:20:00|310.45|307.65|310.11|307.31|310.56|307.76|310.05|307.25|0
1648013100000|2022-03-23 05:25:00|310.05|307.25|310.44|307.64|310.56|307.76|309.99|307.19|0
1648013400000|2022-03-23 05:30:00|310.33|307.53|310.22|307.42|310.44|307.64|310.1|307.3|0
1648013700000|2022-03-23 05:35:00|310.16|307.36|309.87|307.07|310.22|307.42|309.76|306.96|0
1648014000000|2022-03-23 05:40:00|309.93|307.13|309.76|306.96|310.05|307.25|309.65|306.85|0
1648014300000|2022-03-23 05:45:00|309.7|306.9|309.98|307.18|309.98|307.18|309.42|306.62|0
1648014600000|2022-03-23 05:50:00|310.1|307.3|309.98|307.18|310.1|307.3|309.87|307.07|0
1648014900000|2022-03-23 05:55:00|310.09|307.29|309.75|306.95|310.09|307.29|309.75|306.95|0
1648015200000|2022-03-23 06:00:00|309.64|306.84|310.54|307.74|310.54|307.74|309.64|306.84|0
1648015500000|2022-03-23 06:05:00|310.66|307.86|310.2|307.4|310.66|307.86|310.2|307.4|0
1648015800000|2022-03-23 06:10:00|310.26|307.46|309.97|307.17|310.43|307.63|309.97|307.17|0
1648016100000|2022-03-23 06:15:00|309.86|307.06|309.63|306.83|309.86|307.06|309.63|306.83|0
1648016400000|2022-03-23 06:20:00|309.52|306.72|309.97|307.17|310.19|307.39|309.52|306.72|0
1648016700000|2022-03-23 06:25:00|310.08|307.28|310.76|307.96|310.76|307.96|309.97|307.17|0
1648017000000|2022-03-23 06:30:00|310.82|308.02|311.1|308.3|311.55|308.75|310.82|308.02|0
1648017300000|2022-03-23 06:35:00|310.98|308.18|310.64|307.84|311.44|308.64|310.64|307.84|0
1648017600000|2022-03-23 06:40:00|310.59|307.79|309.93|307.13|310.75|307.95|309.87|307.07|0
1648017900000|2022-03-23 06:45:00|309.98|307.18|310.66|307.86|310.78|307.98|309.64|306.84|0
1648018200000|2022-03-23 06:50:00|310.61|307.81|310.77|307.97|311.12|308.32|310.55|307.75|0
1648018500000|2022-03-23 06:55:00|310.83|308.03|310.38|307.58|310.89|308.09|310.21|307.41|0
1648018800000|2022-03-23 07:00:00|310.32|307.52|311|308.2|311.45|308.65|310.2|307.4|0
1648019100000|2022-03-23 07:05:00|310.8|308.4|311.31|308.91|311.82|309.42|310.8|308.4|0
1648019400000|2022-03-23 07:10:00|311.25|308.85|311.93|309.53|312.05|309.65|311.25|308.85|0
1648019700000|2022-03-23 07:15:00|312.05|309.65|311.82|309.42|312.05|309.65|311.7|309.3|0
1648020000000|2022-03-23 07:20:00|311.99|309.59|311.81|309.41|312.04|309.64|311.47|309.07|0
1648020300000|2022-03-23 07:25:00|311.76|309.36|311.3|308.9|311.76|309.36|311.24|308.84|0
1648020600000|2022-03-23 07:30:00|311.36|308.96|312.26|309.86|312.26|309.86|311.36|308.96|0
1648020900000|2022-03-23 07:35:00|312.61|310.21|312.03|309.63|313.18|310.78|312.03|309.63|0
1648021200000|2022-03-23 07:40:00|312.15|309.75|312.32|309.92|312.38|309.98|311.92|309.52|0
1648021500000|2022-03-23 07:45:00|312.26|309.86|312.14|309.74|312.55|310.15|312.09|309.69|0
1648021800000|2022-03-23 07:50:00|312.03|309.63|312.14|309.74|312.49|310.09|311.91|309.51|0
1648022100000|2022-03-23 07:55:00|312.26|309.86|312.48|310.08|312.6|310.2|312.03|309.63|0
1648022400000|2022-03-23 08:00:00|312.37|309.97|313.8|311.4|314.2|311.8|311.91|309.51|0
1648022700000|2022-03-23 08:05:00|313.97|311.57|313.85|311.45|314.65|312.25|313.05|310.65|0
1648023000000|2022-03-23 08:10:00|313.91|311.51|314.25|311.85|314.42|312.02|312.82|310.42|0
1648023300000|2022-03-23 08:15:00|314.19|311.79|315.45|313.05|315.91|313.51|313.39|310.99|0
1648023600000|2022-03-23 08:20:00|315.51|313.11|316.6|314.2|316.83|314.43|315.45|313.05|0
1648023900000|2022-03-23 08:25:00|316.48|314.08|316.48|314.08|316.83|314.43|315.91|313.51|0
1648024200000|2022-03-23 08:30:00|316.37|313.97|316.36|313.96|316.71|314.31|316.02|313.62|0
1648024500000|2022-03-23 08:35:00|316.42|314.02|315.56|313.16|316.48|314.08|315.5|313.1|0
1648024800000|2022-03-23 08:40:00|315.67|313.27|315.21|312.81|315.79|313.39|315.04|312.64|0
1648025100000|2022-03-23 08:45:00|315.33|312.93|314.64|312.24|315.67|313.27|314.52|312.12|0
1648025400000|2022-03-23 08:50:00|314.52|312.12|314.29|311.89|314.86|312.46|313.95|311.55|0
1648025700000|2022-03-23 08:55:00|314.4|312|314.86|312.46|314.98|312.58|314.17|311.77|0
1648026000000|2022-03-23 09:00:00|314.75|312.35|314.17|311.77|315.2|312.8|314.17|311.77|0
1648026300000|2022-03-23 09:05:00|314.29|311.89|314.86|312.46|315.09|312.69|314.17|311.77|0
1648026600000|2022-03-23 09:10:00|314.97|312.57|315.2|312.8|315.2|312.8|314.63|312.23|0
1648026900000|2022-03-23 09:15:00|315.26|312.86|314.62|312.22|315.66|313.26|314.51|312.11|0
1648027200000|2022-03-23 09:20:00|314.74|312.34|315.65|313.25|315.71|313.31|314.16|311.76|0
1648027500000|2022-03-23 09:25:00|315.54|313.14|316.23|313.83|316.23|313.83|315.31|312.91|0
1648027800000|2022-03-23 09:30:00|316.57|314.17|316.98|314.58|317.72|315.32|316.57|314.17|0
1648028100000|2022-03-23 09:35:00|317.03|314.63|317.84|315.44|318.76|316.36|317.03|314.63|0
1648028400000|2022-03-23 09:40:00|317.72|315.32|318.76|316.36|318.88|316.48|317.72|315.32|0
1648028700000|2022-03-23 09:45:00|318.88|316.48|319.8|317.4|319.8|317.4|318.76|316.36|0
1648029000000|2022-03-23 09:50:00|319.92|317.52|319.8|317.4|319.92|317.52|318.99|316.59|0
1648029300000|2022-03-23 09:55:00|319.68|317.28|319.51|317.11|320.26|317.86|318.99|316.59|0
1648029600000|2022-03-23 10:00:00|319.45|317.05|318.29|315.89|319.51|317.11|318.29|315.89|0
1648029900000|2022-03-23 10:05:00|318.23|315.83|320.1|317.7|320.1|317.7|318.17|315.77|0
1648030200000|2022-03-23 10:10:00|320.21|317.81|319.63|317.23|320.44|318.04|319.4|317|0
1648030500000|2022-03-23 10:15:00|319.51|317.11|319.92|317.52|320.33|317.93|319.51|317.11|0
1648030800000|2022-03-23 10:20:00|319.98|317.58|320.61|318.21|320.79|318.39|319.74|317.34|0
1648031100000|2022-03-23 10:25:00|320.67|318.27|320.9|318.5|320.9|318.5|320.09|317.69|0
1648031400000|2022-03-23 10:30:00|320.78|318.38|319.97|317.57|321.02|318.62|319.74|317.34|0
1648031700000|2022-03-23 10:35:00|320.03|317.63|320.2|317.8|320.32|317.92|319.39|316.99|0
1648032000000|2022-03-23 10:40:00|320.14|317.74|321.71|319.31|321.94|319.54|319.97|317.57|0
1648032300000|2022-03-23 10:45:00|321.82|319.42|320.78|318.38|322.06|319.66|320.66|318.26|0
1648032600000|2022-03-23 10:50:00|320.89|318.49|319.73|317.33|320.89|318.49|319.56|317.16|0
1648032900000|2022-03-23 10:55:00|319.61|317.21|320.19|317.79|320.77|318.37|319.38|316.98|0
1648033200000|2022-03-23 11:00:00|319.96|317.56|319.84|317.44|320.19|317.79|319.61|317.21|0
1648033500000|2022-03-23 11:05:00|319.79|317.39|321.7|319.3|321.81|319.41|319.61|317.21|0
1648033800000|2022-03-23 11:10:00|321.58|319.18|320.65|318.25|321.58|319.18|320.3|317.9|0
1648034100000|2022-03-23 11:15:00|320.53|318.13|320.53|318.13|320.77|318.37|320.19|317.79|0
1648034400000|2022-03-23 11:20:00|320.42|318.02|321.81|319.41|321.92|319.52|320.42|318.02|0
1648034700000|2022-03-23 11:25:00|321.69|319.29|321.81|319.41|322.04|319.64|321.23|318.83|0
1648035000000|2022-03-23 11:30:00|321.92|319.52|321.57|319.17|322.04|319.64|321.46|319.06|0
1648035300000|2022-03-23 11:35:00|321.69|319.29|321.8|319.4|321.8|319.4|320.76|318.36|0
1648035600000|2022-03-23 11:40:00|321.68|319.28|323.31|320.91|323.9|321.5|321.68|319.28|0
1648035900000|2022-03-23 11:45:00|323.2|320.8|322.85|320.45|323.67|321.27|322.73|320.33|0
1648036200000|2022-03-23 11:50:00|322.96|320.56|322.84|320.44|324.48|322.08|322.61|320.21|0
1648036500000|2022-03-23 11:55:00|322.73|320.33|322.44|320.04|322.96|320.56|322.26|319.86|0
1648036800000|2022-03-23 12:00:00|322.32|319.92|322.72|320.32|322.84|320.44|321.74|319.34|0
1648037100000|2022-03-23 12:05:00|322.61|320.21|321.73|319.33|323.07|320.67|321.67|319.27|0
1648037400000|2022-03-23 12:10:00|321.79|319.39|320.68|318.28|321.79|319.39|320.51|318.11|0
1648037700000|2022-03-23 12:15:00|320.74|318.34|321.44|319.04|321.67|319.27|320.62|318.22|0
1648038000000|2022-03-23 12:20:00|321.55|319.15|322.02|319.62|322.13|319.73|321.09|318.69|0
1648038300000|2022-03-23 12:25:00|321.78|319.38|322.01|319.61|322.71|320.31|321.43|319.03|0
1648038600000|2022-03-23 12:30:00|321.9|319.5|323.29|320.89|323.53|321.13|321.66|319.26|0
1648038900000|2022-03-23 12:35:00|323.06|320.66|323.76|321.36|324.11|321.71|322.94|320.54|0
1648039200000|2022-03-23 12:40:00|323.7|321.3|323.29|320.89|324.23|321.83|323.29|320.89|0
1648039500000|2022-03-23 12:45:00|323.41|321.01|323.64|321.24|323.76|321.36|322.94|320.54|0
1648039800000|2022-03-23 12:50:00|323.7|321.3|325.98|323.58|326.1|323.7|323.7|321.3|0
1648040100000|2022-03-23 12:55:00|325.86|323.46|324.8|322.4|325.98|323.58|324.69|322.29|0
1648040400000|2022-03-23 13:00:00|324.92|322.52|324.57|322.17|324.92|322.52|323.87|321.47|0
1648040700000|2022-03-23 13:05:00|324.69|322.29|323.75|321.35|324.8|322.4|323.16|320.76|0
1648041000000|2022-03-23 13:10:00|323.86|321.46|324.68|322.28|325.27|322.87|323.86|321.46|0
1648041300000|2022-03-23 13:15:00|324.56|322.16|324.09|321.69|324.68|322.28|323.51|321.11|0
1648041600000|2022-03-23 13:20:00|324.04|321.64|323.04|320.64|325.27|322.87|322.69|320.29|0
1648041900000|2022-03-23 13:25:00|323.16|320.76|325.91|323.51|325.91|323.51|322.81|320.41|0
1648042200000|2022-03-23 13:30:00|325.97|323.57|326.55|324.15|327.49|325.09|323.85|321.45|0
1648042500000|2022-03-23 13:35:00|326.9|324.5|328.55|326.15|328.55|326.15|325.38|322.98|0
1648042800000|2022-03-23 13:40:00|329.15|326.75|329.67|327.27|330.96|328.56|326.9|324.5|0
1648043100000|2022-03-23 13:45:00|329.78|327.38|333.09|330.69|333.33|330.93|329.78|327.38|0
1648043400000|2022-03-23 13:50:00|332.97|330.57|330.61|328.21|333.63|331.23|330.61|328.21|0
1648043700000|2022-03-23 13:55:00|330.49|328.09|331.9|329.5|331.9|329.5|328.48|326.08|0
1648044000000|2022-03-23 14:00:00|332.26|329.86|330.84|328.44|333.27|330.87|330.25|327.85|0
1648044300000|2022-03-23 14:05:00|330.96|328.56|327.78|325.38|331.43|329.03|326.96|324.56|0
1648044600000|2022-03-23 14:10:00|327.66|325.26|323.67|321.27|328.95|326.55|323.67|321.27|0
1648044900000|2022-03-23 14:15:00|323.55|321.15|323.2|320.8|323.55|321.15|321.69|319.29|0
1648045200000|2022-03-23 14:20:00|323.08|320.68|323.03|320.63|325.72|323.32|322.92|320.52|0
1648045500000|2022-03-23 14:25:00|322.92|320.52|323.43|321.03|325.83|323.43|322.68|320.28|0
1648045800000|2022-03-23 14:30:00|323.2|320.8|322.15|319.75|323.84|321.44|321.33|318.93|0
1648046100000|2022-03-23 14:35:00|321.91|319.51|323.08|320.68|323.54|321.14|321.68|319.28|0
1648046400000|2022-03-23 14:40:00|322.84|320.44|325.35|322.95|326|323.6|321.91|319.51|0
1648046700000|2022-03-23 14:45:00|325.53|323.13|326.11|323.71|327.52|325.12|325.53|323.13|0
1648047000000|2022-03-23 14:50:00|325.64|323.24|325.05|322.65|327.17|324.77|324|321.6|0
1648047300000|2022-03-23 14:55:00|325.17|322.77|324.94|322.54|325.52|323.12|323.88|321.48|0
1648047600000|2022-03-23 15:00:00|324.7|322.3|322.95|320.55|324.88|322.48|321.9|319.5|0
1648047900000|2022-03-23 15:05:00|323.06|320.66|324|321.6|324|321.6|322.48|320.08|0
1648048200000|2022-03-23 15:10:00|324.23|321.83|322.54|320.14|324.81|322.41|322.48|320.08|0
1648048500000|2022-03-23 15:15:00|322.59|320.19|322.94|320.54|323.76|321.36|322.01|319.61|0
1648048800000|2022-03-23 15:20:00|322.83|320.43|321.54|319.14|323.06|320.66|320.85|318.45|0
1648049100000|2022-03-23 15:25:00|321.31|318.91|320.96|318.56|321.78|319.38|320.27|317.87|0
1648049400000|2022-03-23 15:30:00|320.79|318.39|322.41|320.01|322.7|320.3|320.79|318.39|0
1648049700000|2022-03-23 15:35:00|322.35|319.95|320.89|318.49|323.05|320.65|320.66|318.26|0
1648050000000|2022-03-23 15:40:00|321|318.6|321.58|319.18|323.22|320.82|320.89|318.49|0
1648050300000|2022-03-23 15:45:00|321.7|319.3|322.63|320.23|323.1|320.7|321.23|318.83|0
1648050600000|2022-03-23 15:50:00|322.75|320.35|321.35|318.95|322.98|320.58|321.12|318.72|0
1648050900000|2022-03-23 15:55:00|321.23|318.83|321.34|318.94|321.87|319.47|320.77|318.37|0
1648051200000|2022-03-23 16:00:00|321.23|318.83|320.76|318.36|321.46|319.06|318.1|315.7|0
1648051500000|2022-03-23 16:05:00|320.88|318.48|323.79|321.39|324.38|321.98|320.53|318.13|0
1648051800000|2022-03-23 16:10:00|324.02|321.62|325.66|323.26|327.61|325.21|324.02|321.62|0
1648052100000|2022-03-23 16:15:00|325.78|323.38|322.97|320.57|325.78|323.38|322.85|320.45|0
1648052400000|2022-03-23 16:20:00|323.08|320.68|323.9|321.5|324.37|321.97|322.73|320.33|0
1648052700000|2022-03-23 16:25:00|323.73|321.33|323.43|321.03|324.37|321.97|323.43|321.03|0
1648053000000|2022-03-23 16:30:00|323.31|320.91|323.55|321.15|323.9|321.5|322.03|319.63|0
1648053300000|2022-03-23 16:35:00|323.66|321.26|324.48|322.08|325.77|323.37|323.55|321.15|0
1648053600000|2022-03-23 16:40:00|324.66|322.26|327.89|325.49|327.89|325.49|324.13|321.73|0
1648053900000|2022-03-23 16:45:00|327.65|325.25|327.94|325.54|328.71|326.31|327.12|324.72|0
1648054200000|2022-03-23 16:50:00|328.41|326.01|327.12|324.72|328.65|326.25|326.65|324.25|0
1648054500000|2022-03-23 16:55:00|327.59|325.19|326.53|324.13|327.7|325.3|326.17|323.77|0
1648054800000|2022-03-23 17:00:00|326.64|324.24|329|326.6|329.12|326.72|326.06|323.66|0
1648055100000|2022-03-23 17:05:00|328.88|326.48|327.11|324.71|329.12|326.72|326.88|324.48|0
1648055400000|2022-03-23 17:10:00|327.23|324.83|327.7|325.3|328.64|326.24|326.76|324.36|0
1648055700000|2022-03-23 17:15:00|327.34|324.94|329.94|327.54|330.12|327.72|327.23|324.83|0
1648056000000|2022-03-23 17:20:00|329.88|327.48|332.31|329.91|332.55|330.15|329.46|327.06|0
1648056300000|2022-03-23 17:25:00|332.43|330.03|334.69|332.29|335.41|333.01|332.43|330.03|0
1648056600000|2022-03-23 17:30:00|335.05|332.65|333.26|330.86|335.89|333.49|332.54|330.14|0
1648056900000|2022-03-23 17:35:00|333.02|330.62|333.37|330.97|333.85|331.45|332.54|330.14|0
1648057200000|2022-03-23 17:40:00|333.49|331.09|335.4|333|335.4|333|333.25|330.85|0
1648057500000|2022-03-23 17:45:00|335.52|333.12|334.8|332.4|336.12|333.72|334.45|332.05|0
1648057800000|2022-03-23 17:50:00|334.92|332.52|331.7|329.3|335.64|333.24|331.7|329.3|0
1648058100000|2022-03-23 17:55:00|331.58|329.18|331.58|329.18|332.3|329.9|331.11|328.71|0
1648058400000|2022-03-23 18:00:00|331.46|329.06|331.52|329.12|332.77|330.37|331.1|328.7|0
1648058700000|2022-03-23 18:05:00|331.58|329.18|334.92|332.52|335.15|332.75|330.88|328.48|0
1648059000000|2022-03-23 18:10:00|334.8|332.4|335.51|333.11|335.87|333.47|334.32|331.92|0
1648059300000|2022-03-23 18:15:00|335.75|333.35|333.36|330.96|336.59|334.19|333.12|330.72|0
1648059600000|2022-03-23 18:20:00|333.42|331.02|333.95|331.55|334.31|331.91|332.76|330.36|0
1648059900000|2022-03-23 18:25:00|334.07|331.67|331.09|328.69|334.31|331.91|331.09|328.69|0
1648060200000|2022-03-23 18:30:00|330.86|328.46|332.88|330.48|333.23|330.83|330.38|327.98|0
1648060500000|2022-03-23 18:35:00|333.11|330.71|331.56|329.16|334.31|331.91|331.45|329.05|0
1648060800000|2022-03-23 18:40:00|331.33|328.93|331.56|329.16|332.4|330|330.85|328.45|0
1648061100000|2022-03-23 18:45:00|331.51|329.11|326.37|323.97|331.8|329.4|326.25|323.85|0
1648061400000|2022-03-23 18:50:00|326.25|323.85|327.32|324.92|327.97|325.57|326.13|323.73|0
1648061700000|2022-03-23 18:55:00|327.08|324.68|330.65|328.25|330.77|328.37|327.08|324.68|0
1648062000000|2022-03-23 19:00:00|330.29|327.89|330.03|327.63|331.36|328.96|328.56|326.16|0
1648062300000|2022-03-23 19:05:00|330.26|327.86|332.65|330.25|333.13|330.73|330.26|327.86|0
1648062600000|2022-03-23 19:10:00|333.01|330.61|332.88|330.48|333.6|331.2|331.69|329.29|0
1648062900000|2022-03-23 19:15:00|332.64|330.24|333.36|330.96|333.6|331.2|331.81|329.41|0
1648063200000|2022-03-23 19:20:00|333.48|331.08|330.49|328.09|333.78|331.38|330.49|328.09|0
1648063500000|2022-03-23 19:25:00|330.38|327.98|330.25|327.85|331.33|328.93|330.14|327.74|0
1648063800000|2022-03-23 19:30:00|330.85|328.45|331.8|329.4|332.28|329.88|329.54|327.14|0
1648064100000|2022-03-23 19:35:00|331.92|329.52|332.99|330.59|332.99|330.59|331.08|328.68|0
1648064400000|2022-03-23 19:40:00|333.11|330.71|331.44|329.04|335.75|333.35|331.32|328.92|0
1648064700000|2022-03-23 19:45:00|331.56|329.16|332.87|330.47|333.23|330.83|329.53|327.13|0
1648065000000|2022-03-23 19:50:00|334.31|331.91|337.19|334.79|337.56|335.16|334.31|331.91|0
1648065300000|2022-03-23 19:55:00|336.47|334.07|338.73|336.33|338.73|336.33|335.14|332.74|0
1648065600000|2022-03-23 20:00:00|338.37|335.97|338.97|336.57|339.58|337.18|338.24|335.84|0
1648065900000|2022-03-23 20:05:00|339.03|336.63|339.09|336.69|339.45|337.05|338.48|336.08|0
1648066200000|2022-03-23 20:10:00|338.97|336.57|338.36|335.96|339.21|336.81|338.36|335.96|0
1648066500000|2022-03-23 20:15:00|338.8|336|338.56|335.76|338.92|336.12|338.56|335.76|0
1648066800000|2022-03-23 20:20:00|338.62|335.82|338.31|335.51|338.68|335.88|337.95|335.15|0
1648067100000|2022-03-23 20:25:00|338.25|335.45|338.43|335.63|338.55|335.75|337.95|335.15|0
1648067400000|2022-03-23 20:30:00|338.19|335.39|338.07|335.27|338.43|335.63|337.82|335.02|0
1648067700000|2022-03-23 20:35:00|337.95|335.15|338.13|335.33|338.43|335.63|337.94|335.14|0
1648068000000|2022-03-23 20:40:00|338.19|335.39|338.06|335.26|338.43|335.63|338.06|335.26|0
1648068300000|2022-03-23 20:45:00|338|335.2|337.7|334.9|338.18|335.38|337.7|334.9|0
1648068600000|2022-03-23 20:50:00|337.58|334.78|337.64|334.84|337.82|335.02|337.57|334.77|0
1648068900000|2022-03-23 20:55:00|337.57|334.77|337.94|335.14|337.94|335.14|337.45|334.65|0
1648069200000|2022-03-23 21:00:00|338.01|335.21|338.49|335.69|338.57|335.77|337.99|335.19|0
1648069500000|2022-03-23 21:05:00|338.57|335.77|338.52|335.72|338.65|335.85|338.49|335.69|0
1648069800000|2022-03-23 21:10:00|338.62|335.82|338.48|335.68|338.62|335.82|338.46|335.66|0
1648070100000|2022-03-23 21:15:00|338.46|335.66|338.53|335.73|338.62|335.82|338.46|335.66|0
1648070400000|2022-03-23 21:20:00|338.61|335.81|338.53|335.73|338.64|335.84|338.48|335.68|0
1648070700000|2022-03-23 21:25:00|338.56|335.76|338.42|335.62|338.56|335.76|338.42|335.62|0
1648071000000|2022-03-23 21:30:00|338.44|335.64|338.37|335.57|338.44|335.64|338.12|335.32|0
1648071300000|2022-03-23 21:35:00|338.15|335.35|338.33|335.53|338.33|335.53|338.15|335.35|0
1648071600000|2022-03-23 21:40:00|338.26|335.46|338.26|335.46|338.29|335.49|338.12|335.32|0
1648071900000|2022-03-23 21:45:00|338.27|335.47|338.33|335.53|338.33|335.53|338.22|335.42|0
1648072200000|2022-03-23 21:50:00|338.29|335.49|338.27|335.47|338.31|335.51|338.2|335.4|0
1648072500000|2022-03-23 21:55:00|338.22|335.42|338.2|335.4|338.24|335.44|338.11|335.31|0
1648072800000|2022-03-23 22:00:00|337.37|334.57|338.76|335.96|338.76|335.96|337.37|334.57|0
1648073100000|2022-03-23 22:05:00|338.64|335.84|338.39|335.59|338.64|335.84|338.21|335.41|0
1648073400000|2022-03-23 22:10:00|338.33|335.53|338.51|335.71|338.57|335.77|337.66|334.86|0
1648073700000|2022-03-23 22:15:00|338.39|335.59|337.78|334.98|338.63|335.83|337.66|334.86|0
1648074000000|2022-03-23 22:20:00|337.72|334.92|337.66|334.86|337.9|335.1|337.6|334.8|0
1648074300000|2022-03-23 22:25:00|337.48|334.68|337.29|334.49|337.66|334.86|337.17|334.37|0
1648074600000|2022-03-23 22:30:00|337.17|334.37|336.69|333.89|337.17|334.37|336.45|333.65|0
1648074900000|2022-03-23 22:35:00|336.81|334.01|336.93|334.13|337.05|334.25|336.32|333.52|0
1648075200000|2022-03-23 22:40:00|336.81|334.01|337.17|334.37|337.17|334.37|336.8|334|0
1648075500000|2022-03-23 22:45:00|337.29|334.49|337.28|334.48|337.65|334.85|337.16|334.36|0
1648075800000|2022-03-23 22:50:00|337.23|334.43|337.4|334.6|337.65|334.85|337.23|334.43|0
1648076100000|2022-03-23 22:55:00|337.52|334.72|337.04|334.24|337.65|334.85|337.04|334.24|0
1648076400000|2022-03-23 23:00:00|336.92|334.12|336.31|333.51|337.4|334.6|336.19|333.39|0
1648076700000|2022-03-23 23:05:00|336.19|333.39|336.07|333.27|336.55|333.75|335.83|333.03|0
1648077000000|2022-03-23 23:10:00|335.95|333.15|335.58|332.78|336.07|333.27|335.53|332.73|0
1648077300000|2022-03-23 23:15:00|335.46|332.66|335.58|332.78|335.7|332.9|335.28|332.48|0
1648077600000|2022-03-23 23:20:00|335.46|332.66|335.7|332.9|335.82|333.02|335.34|332.54|0
1648077900000|2022-03-23 23:25:00|335.76|332.96|335.58|332.78|335.76|332.96|335.46|332.66|0
1648078200000|2022-03-23 23:30:00|335.46|332.66|335.7|332.9|335.82|333.02|335.46|332.66|0
1648078500000|2022-03-23 23:35:00|335.76|332.96|335.57|332.77|335.82|333.02|335.4|332.6|0
1648078800000|2022-03-23 23:40:00|335.64|332.84|336.18|333.38|336.3|333.5|335.64|332.84|0
1648079100000|2022-03-23 23:45:00|336.05|333.25|336.29|333.49|336.54|333.74|335.69|332.89|0
1648079400000|2022-03-23 23:50:00|336.41|333.61|336.53|333.73|336.78|333.98|336.41|333.61|0
1648079700000|2022-03-23 23:55:00|336.41|333.61|336.05|333.25|336.41|333.61|335.81|333.01|0
1648080000000|2022-03-24 00:00:00|335.93|333.13|334.72|331.92|336.17|333.37|334.6|331.8|0
1648080300000|2022-03-24 00:05:00|334.66|331.86|333.82|331.02|334.96|332.16|333.82|331.02|0
1648080600000|2022-03-24 00:10:00|333.76|330.96|333.4|330.6|333.88|331.08|333.4|330.6|0
1648080900000|2022-03-24 00:15:00|333.28|330.48|333.63|330.83|333.87|331.07|333.16|330.36|0
1648081200000|2022-03-24 00:20:00|333.75|330.95|333.99|331.19|334.35|331.55|333.63|330.83|0
1648081500000|2022-03-24 00:25:00|333.87|331.07|335.43|332.63|335.43|332.63|333.87|331.07|0
1648081800000|2022-03-24 00:30:00|335.31|332.51|336.64|333.84|337.73|334.93|335.31|332.51|0
1648082100000|2022-03-24 00:35:00|336.76|333.96|337|334.2|337.55|334.75|336.4|333.6|0
1648082400000|2022-03-24 00:40:00|336.88|334.08|336.27|333.47|337|334.2|336.03|333.23|0
1648082700000|2022-03-24 00:45:00|336.21|333.41|335.91|333.11|336.87|334.07|335.67|332.87|0
1648083000000|2022-03-24 00:50:00|335.97|333.17|336.63|333.83|336.63|333.83|335.91|333.11|0
1648083300000|2022-03-24 00:55:00|336.75|333.95|335.9|333.1|336.75|333.95|335.9|333.1|0
1648083600000|2022-03-24 01:00:00|336.02|333.22|336.26|333.46|336.87|334.07|336.02|333.22|0
1648083900000|2022-03-24 01:05:00|336.21|333.41|336.2|333.4|336.62|333.82|336.14|333.34|0
1648084200000|2022-03-24 01:10:00|336.26|333.46|336.74|333.94|336.74|333.94|336.2|333.4|0
1648084500000|2022-03-24 01:15:00|336.62|333.82|337.59|334.79|337.59|334.79|336.26|333.46|0
1648084800000|2022-03-24 01:20:00|337.53|334.73|338.07|335.27|338.43|335.63|337.17|334.37|0
1648085100000|2022-03-24 01:25:00|338.31|335.51|338.92|336.12|338.92|336.12|338.07|335.27|0
1648085400000|2022-03-24 01:30:00|338.79|335.99|337.82|335.02|339.16|336.36|337.7|334.9|0
1648085700000|2022-03-24 01:35:00|337.94|335.14|336.31|333.51|338.06|335.26|336.13|333.33|0
1648086000000|2022-03-24 01:40:00|336.37|333.57|335.4|332.6|336.61|333.81|335.28|332.48|0
1648086300000|2022-03-24 01:45:00|335.28|332.48|336.37|333.57|336.73|333.93|335.28|332.48|0
1648086600000|2022-03-24 01:50:00|336.31|333.51|336|333.2|336.49|333.69|335.88|333.08|0
1648086900000|2022-03-24 01:55:00|335.94|333.14|336.24|333.44|336.24|333.44|335.52|332.72|0
1648087200000|2022-03-24 02:00:00|336.12|333.32|336|333.2|336.54|333.74|335.82|333.02|0
1648087500000|2022-03-24 02:05:00|335.94|333.14|335.75|332.95|336.3|333.5|335.63|332.83|0
1648087800000|2022-03-24 02:10:00|335.7|332.9|336.48|333.68|336.48|333.68|335.39|332.59|0
1648088100000|2022-03-24 02:15:00|336.36|333.56|336.23|333.43|336.84|334.04|336.23|333.43|0
1648088400000|2022-03-24 02:20:00|336.17|333.37|336.35|333.55|336.47|333.67|335.99|333.19|0
1648088700000|2022-03-24 02:25:00|336.23|333.43|336.35|333.55|336.47|333.67|335.87|333.07|0
1648089000000|2022-03-24 02:30:00|336.23|333.43|335.5|332.7|336.29|333.49|334.9|332.1|0
1648089300000|2022-03-24 02:35:00|335.57|332.77|335.56|332.76|335.62|332.82|335.26|332.46|0
1648089600000|2022-03-24 02:40:00|335.62|332.82|335.26|332.46|336.1|333.3|335.26|332.46|0
1648089900000|2022-03-24 02:45:00|335.14|332.34|334.17|331.37|335.38|332.58|333.81|331.01|0
1648090200000|2022-03-24 02:50:00|334.11|331.31|334.77|331.97|335.01|332.21|334.05|331.25|0
1648090500000|2022-03-24 02:55:00|334.65|331.85|334.65|331.85|334.77|331.97|334.41|331.61|0
1648090800000|2022-03-24 03:00:00|334.59|331.79|335.13|332.33|335.13|332.33|334.17|331.37|0
1648091100000|2022-03-24 03:05:00|335.19|332.39|334.71|331.91|335.73|332.93|334.53|331.73|0
1648091400000|2022-03-24 03:10:00|334.65|331.85|334.52|331.72|334.77|331.97|334.4|331.6|0
1648091700000|2022-03-24 03:15:00|334.64|331.84|334.52|331.72|334.83|332.03|334.28|331.48|0
1648092000000|2022-03-24 03:20:00|334.4|331.6|334.94|332.14|335|332.2|334.28|331.48|0
1648092300000|2022-03-24 03:25:00|334.88|332.08|335|332.2|335|332.2|334.64|331.84|0
1648092600000|2022-03-24 03:30:00|334.88|332.08|334.64|331.84|335.12|332.32|334.52|331.72|0
1648092900000|2022-03-24 03:35:00|334.51|331.71|334.99|332.19|335.24|332.44|334.51|331.71|0
1648093200000|2022-03-24 03:40:00|334.87|332.07|334.99|332.19|335.11|332.31|334.51|331.71|0
1648093500000|2022-03-24 03:45:00|335.11|332.31|334.51|331.71|335.23|332.43|334.45|331.65|0
1648093800000|2022-03-24 03:50:00|334.63|331.83|333.31|330.51|334.63|331.83|333.19|330.39|0
1648094100000|2022-03-24 03:55:00|333.43|330.63|332.23|329.43|333.55|330.75|332.23|329.43|0
1648094400000|2022-03-24 04:00:00|332.11|329.31|332.34|329.54|332.46|329.66|331.69|328.89|0
1648094700000|2022-03-24 04:05:00|332.22|329.42|332.1|329.3|332.34|329.54|331.98|329.18|0
1648095000000|2022-03-24 04:10:00|332.22|329.42|332.46|329.66|332.58|329.78|332.1|329.3|0
1648095300000|2022-03-24 04:15:00|332.34|329.54|332.22|329.42|332.46|329.66|331.62|328.82|0
1648095600000|2022-03-24 04:20:00|332.1|329.3|332.45|329.65|332.69|329.89|331.98|329.18|0
1648095900000|2022-03-24 04:25:00|332.57|329.77|332.81|330.01|332.93|330.13|332.33|329.53|0
1648096200000|2022-03-24 04:30:00|332.69|329.89|332.57|329.77|332.69|329.89|332.33|329.53|0
1648096500000|2022-03-24 04:35:00|332.45|329.65|332.33|329.53|332.69|329.89|332.21|329.41|0
1648096800000|2022-03-24 04:40:00|332.45|329.65|332.33|329.53|332.51|329.71|332.21|329.41|0
1648097100000|2022-03-24 04:45:00|332.21|329.41|332.2|329.4|332.21|329.41|331.13|328.33|0
1648097400000|2022-03-24 04:50:00|332.09|329.29|332.32|329.52|332.56|329.76|332.03|329.23|0
1648097700000|2022-03-24 04:55:00|332.44|329.64|332.32|329.52|332.44|329.64|332.32|329.52|0
1648098000000|2022-03-24 05:00:00|332.08|329.28|331.48|328.68|332.2|329.4|331.12|328.32|0
1648098300000|2022-03-24 05:05:00|331.72|328.92|331.96|329.16|332.32|329.52|330.88|328.08|0
1648098600000|2022-03-24 05:10:00|331.72|328.92|331.36|328.56|332.08|329.28|331.12|328.32|0
1648098900000|2022-03-24 05:15:00|331.3|328.5|331.83|329.03|331.83|329.03|330.88|328.08|0
1648099200000|2022-03-24 05:20:00|331.78|328.98|331.59|328.79|332.07|329.27|331.59|328.79|0
1648099500000|2022-03-24 05:25:00|331.47|328.67|331.47|328.67|331.71|328.91|330.99|328.19|0
1648099800000|2022-03-24 05:30:00|331.35|328.55|330.39|327.59|331.59|328.79|330.34|327.54|0
1648100100000|2022-03-24 05:35:00|330.51|327.71|328.96|326.16|330.63|327.83|328.85|326.05|0
1648100400000|2022-03-24 05:40:00|329.08|326.28|328.61|325.81|329.44|326.64|328.61|325.81|0
1648100700000|2022-03-24 05:45:00|328.49|325.69|328.25|325.45|328.61|325.81|327.77|324.97|0
1648101000000|2022-03-24 05:50:00|328.37|325.57|328.72|325.92|328.84|326.04|328.37|325.57|0
1648101300000|2022-03-24 05:55:00|328.55|325.75|328.01|325.21|328.6|325.8|327.53|324.73|0
1648101600000|2022-03-24 06:00:00|328.13|325.33|326.94|324.14|328.31|325.51|326.82|324.02|0
1648101900000|2022-03-24 06:05:00|327.06|324.26|328.83|326.03|328.95|326.15|327.06|324.26|0
1648102200000|2022-03-24 06:10:00|328.95|326.15|329.31|326.51|329.55|326.75|328.95|326.15|0
1648102500000|2022-03-24 06:15:00|329.25|326.45|329.78|326.98|329.9|327.1|329.19|326.39|0
1648102800000|2022-03-24 06:20:00|329.66|326.86|329.78|326.98|330.14|327.34|329.66|326.86|0
1648103100000|2022-03-24 06:25:00|329.84|327.04|328.43|325.63|330.14|327.34|328.31|325.51|0
1648103400000|2022-03-24 06:30:00|328.37|325.57|328.73|325.93|328.73|325.93|328.13|325.33|0
1648103700000|2022-03-24 06:35:00|328.61|325.81|328.25|325.45|328.73|325.93|328.25|325.45|0
1648104000000|2022-03-24 06:40:00|328.37|325.57|328.55|325.75|328.72|325.92|328.25|325.45|0
1648104300000|2022-03-24 06:45:00|328.6|325.8|328.72|325.92|328.72|325.92|328.36|325.56|0
1648104600000|2022-03-24 06:50:00|328.6|325.8|329.85|327.05|330.03|327.23|328.6|325.8|0
1648104900000|2022-03-24 06:55:00|329.91|327.11|329.79|326.99|330.03|327.23|329.67|326.87|0
1648105200000|2022-03-24 07:00:00|329.67|326.87|329.19|326.39|329.67|326.87|328.36|325.56|0
1648105500000|2022-03-24 07:05:00|329.05|326.65|329.29|326.89|329.83|327.43|329.05|326.65|0
1648105800000|2022-03-24 07:10:00|329.35|326.95|328.39|325.99|329.35|326.95|328.27|325.87|0
1648106100000|2022-03-24 07:15:00|328.27|325.87|326.6|324.2|328.39|325.99|326.49|324.09|0
1648106400000|2022-03-24 07:20:00|326.72|324.32|330.33|327.93|330.72|328.32|326.01|323.61|0
1648106700000|2022-03-24 07:25:00|330.39|327.99|329.55|327.15|330.75|328.35|329.31|326.91|0
1648107000000|2022-03-24 07:30:00|329.5|327.1|329.67|327.27|330.09|327.69|329.31|326.91|0
1648107300000|2022-03-24 07:35:00|329.79|327.39|330.62|328.22|330.74|328.34|329.67|327.27|0
1648107600000|2022-03-24 07:40:00|330.38|327.98|330.02|327.62|330.74|328.34|329.55|327.15|0
1648107900000|2022-03-24 07:45:00|330.14|327.74|330.5|328.1|330.62|328.22|329.43|327.03|0
1648108200000|2022-03-24 07:50:00|330.38|327.98|330.92|328.52|330.97|328.57|330.38|327.98|0
1648108500000|2022-03-24 07:55:00|330.97|328.57|330.79|328.39|331.09|328.69|330.25|327.85|0
1648108800000|2022-03-24 08:00:00|330.73|328.33|327.87|325.47|330.85|328.45|327.87|325.47|0
1648109100000|2022-03-24 08:05:00|327.76|325.36|326.51|324.11|327.82|325.42|324.92|322.52|0
1648109400000|2022-03-24 08:10:00|326.45|324.05|327.4|325|327.63|325.23|325.74|323.34|0
1648109700000|2022-03-24 08:15:00|327.1|324.7|326.45|324.05|327.51|325.11|325.62|323.22|0
1648110000000|2022-03-24 08:20:00|326.51|324.11|325.5|323.1|326.8|324.4|325.21|322.81|0
1648110300000|2022-03-24 08:25:00|325.44|323.04|325.68|323.28|325.74|323.34|325.03|322.63|0
1648110600000|2022-03-24 08:30:00|325.62|323.22|325.5|323.1|325.73|323.33|323.26|320.86|0
1648110900000|2022-03-24 08:35:00|325.32|322.92|324.2|321.8|325.38|322.98|323.61|321.21|0
1648111200000|2022-03-24 08:40:00|324.08|321.68|324.73|322.33|325.02|322.62|324.02|321.62|0
1648111500000|2022-03-24 08:45:00|324.67|322.27|325.25|322.85|325.67|323.27|324.67|322.27|0
1648111800000|2022-03-24 08:50:00|325.37|322.97|325.02|322.62|325.37|322.97|324.73|322.33|0
1648112100000|2022-03-24 08:55:00|325.08|322.68|324.9|322.5|325.25|322.85|324.07|321.67|0
1648112400000|2022-03-24 09:00:00|324.78|322.38|323.84|321.44|325.13|322.73|323.48|321.08|0
1648112700000|2022-03-24 09:05:00|324.19|321.79|324.06|321.66|325.41|323.01|323.37|320.97|0
1648113000000|2022-03-24 09:10:00|324.12|321.72|323.53|321.13|324.59|322.19|323.53|321.13|0
1648113300000|2022-03-24 09:15:00|323.64|321.24|323.94|321.54|324.23|321.83|323.64|321.24|0
1648113600000|2022-03-24 09:20:00|323.88|321.48|324.82|322.42|325.05|322.65|323.64|321.24|0
1648113900000|2022-03-24 09:25:00|324.88|322.48|325.11|322.71|325.17|322.77|324.76|322.36|0
1648114200000|2022-03-24 09:30:00|325.05|322.65|324.11|321.71|325.29|322.89|324.11|321.71|0
1648114500000|2022-03-24 09:35:00|324.05|321.65|324.46|322.06|324.81|322.41|323.99|321.59|0
1648114800000|2022-03-24 09:40:00|324.64|322.24|324.69|322.29|324.93|322.53|324.46|322.06|0
1648115100000|2022-03-24 09:45:00|324.81|322.41|324.51|322.11|325.04|322.64|324.34|321.94|0
1648115400000|2022-03-24 09:50:00|324.57|322.17|325.04|322.64|325.16|322.76|324.45|322.05|0
1648115700000|2022-03-24 09:55:00|324.92|322.52|325.75|323.35|325.86|323.46|324.92|322.52|0
1648116000000|2022-03-24 10:00:00|325.86|323.46|326.57|324.17|327.17|324.77|325.86|323.46|0
1648116300000|2022-03-24 10:05:00|326.63|324.23|327.58|325.18|327.76|325.36|326.63|324.23|0
1648116600000|2022-03-24 10:10:00|327.64|325.24|328.17|325.77|328.23|325.83|327.16|324.76|0
1648116900000|2022-03-24 10:15:00|328.7|326.3|328.11|325.71|329.18|326.78|328.11|325.71|0
1648117200000|2022-03-24 10:20:00|328.17|325.77|328.7|326.3|329.53|327.13|328.11|325.71|0
1648117500000|2022-03-24 10:25:00|328.76|326.36|327.98|325.58|328.76|326.36|327.75|325.35|0
1648117800000|2022-03-24 10:30:00|327.75|325.35|327.51|325.11|329.17|326.77|327.27|324.87|0
1648118100000|2022-03-24 10:35:00|327.57|325.17|327.86|325.46|327.98|325.58|327.15|324.75|0
1648118400000|2022-03-24 10:40:00|327.92|325.52|327.74|325.34|328.34|325.94|327.57|325.17|0
1648118700000|2022-03-24 10:45:00|327.8|325.4|327.8|325.4|328.1|325.7|327.38|324.98|0
1648119000000|2022-03-24 10:50:00|327.86|325.46|327.56|325.16|327.98|325.58|327.26|324.86|0
1648119300000|2022-03-24 10:55:00|327.5|325.1|328.09|325.69|328.45|326.05|327.38|324.98|0
1648119600000|2022-03-24 11:00:00|328.21|325.81|327.02|324.62|328.21|325.81|326.79|324.39|0
1648119900000|2022-03-24 11:05:00|327.14|324.74|323.71|321.31|327.61|325.21|321.72|319.32|0
1648120200000|2022-03-24 11:10:00|323.13|320.73|324.83|322.43|324.95|322.55|323.13|320.73|0
1648120500000|2022-03-24 11:15:00|324.89|322.49|326.3|323.9|326.41|324.01|324.18|321.78|0
1648120800000|2022-03-24 11:20:00|326.36|323.96|325.47|323.07|326.65|324.25|325.35|322.95|0
1648121100000|2022-03-24 11:25:00|325.59|323.19|325.88|323.48|326.06|323.66|325.47|323.07|0
1648121400000|2022-03-24 11:30:00|325.7|323.3|325.23|322.83|326.06|323.66|324.88|322.48|0
1648121700000|2022-03-24 11:35:00|325.29|322.89|325.46|323.06|325.58|323.18|324.64|322.24|0
1648122000000|2022-03-24 11:40:00|327.23|324.83|328.12|325.24|331.57|329.17|327.06|324.66|0
1648122300000|2022-03-24 11:45:00|328.24|325.36|327.47|324.59|328.53|325.65|327|324.12|0
1648122600000|2022-03-24 11:50:00|327.88|325|329.48|326.6|330.13|327.25|327.7|324.82|0
1648122900000|2022-03-24 11:55:00|329.42|326.54|329.36|326.48|329.89|327.01|328.53|325.65|0
1648123200000|2022-03-24 12:00:00|329.24|326.36|327.93|325.05|329.42|326.54|327.93|325.05|0
1648123500000|2022-03-24 12:05:00|328|325.12|329|326.12|329|326.12|327.7|324.82|0
1648123800000|2022-03-24 12:10:00|329.59|326.71|329.47|326.59|330.66|327.78|329.23|326.35|0
1648124100000|2022-03-24 12:15:00|329.53|326.65|330.18|327.3|330.78|327.9|329.47|326.59|0
1648124400000|2022-03-24 12:20:00|330.12|327.24|330.72|327.84|330.89|328.01|329.7|326.82|0
1648124700000|2022-03-24 12:25:00|330.65|327.77|330.18|327.3|331.01|328.13|329.94|327.06|0
1648125000000|2022-03-24 12:30:00|330.24|327.36|330.24|327.36|332.08|329.2|329.94|327.06|0
1648125300000|2022-03-24 12:35:00|330.17|327.29|329.7|326.82|330.41|327.53|329.1|326.22|0
1648125600000|2022-03-24 12:40:00|329.64|326.76|328.86|325.98|329.7|326.82|328.63|325.75|0
1648125900000|2022-03-24 12:45:00|328.81|325.93|328.81|325.93|329.34|326.46|328.15|325.27|0
1648126200000|2022-03-24 12:50:00|328.74|325.86|328.39|325.51|328.74|325.86|328.03|325.15|0
1648126500000|2022-03-24 12:55:00|328.27|325.39|329.1|326.22|329.1|326.22|327.91|325.03|0
1648126800000|2022-03-24 13:00:00|329.21|326.33|329.04|326.16|329.69|326.81|328.27|325.39|0
1648127100000|2022-03-24 13:05:00|329.21|326.33|328.56|325.68|329.69|326.81|328.38|325.5|0
1648127400000|2022-03-24 13:10:00|328.85|325.97|327.87|324.99|329.21|326.33|327.51|324.63|0
1648127700000|2022-03-24 13:15:00|329.28|326.4|329.34|326.46|329.75|326.87|328.56|325.68|0
1648128000000|2022-03-24 13:20:00|329.27|326.39|328.68|325.8|329.51|326.63|328.68|325.8|0
1648128300000|2022-03-24 13:25:00|328.8|325.92|330.34|327.46|330.46|327.58|328.09|325.21|0
1648128600000|2022-03-24 13:30:00|330.1|327.22|333.43|330.55|333.79|330.91|329.74|326.86|0
1648128900000|2022-03-24 13:35:00|333.79|330.91|333.67|330.79|335.47|332.59|333.43|330.55|0
1648129200000|2022-03-24 13:40:00|333.91|331.03|330.16|327.28|334.15|331.27|329.03|326.15|0
1648129500000|2022-03-24 13:45:00|329.92|327.04|331.4|328.52|332.12|329.24|328.91|326.03|0
1648129800000|2022-03-24 13:50:00|331.76|328.88|329.68|326.8|332.83|329.95|327.96|325.08|0
1648130100000|2022-03-24 13:55:00|329.56|326.68|334.68|331.8|334.68|331.8|329.26|326.38|0
1648130400000|2022-03-24 14:00:00|334.56|331.68|329.83|326.95|334.56|331.68|328.89|326.01|0
1648130700000|2022-03-24 14:05:00|329.47|326.59|329.35|326.47|330.65|327.77|328.18|325.3|0
1648131000000|2022-03-24 14:10:00|329.24|326.36|330.53|327.65|331.71|328.83|329.24|326.36|0
1648131300000|2022-03-24 14:15:00|330.18|327.3|332.03|329.15|333.22|330.34|327.53|324.65|0
1648131600000|2022-03-24 14:20:00|331.79|328.91|332.15|329.27|332.86|329.98|330.72|327.84|0
1648131900000|2022-03-24 14:25:00|331.79|328.91|332.62|329.74|333.58|330.7|331.2|328.32|0
1648132200000|2022-03-24 14:30:00|332.74|329.86|327.88|325|333.93|331.05|327.52|324.64|0
1648132500000|2022-03-24 14:35:00|328|325.12|329.53|326.65|330|327.12|327.05|324.17|0
1648132800000|2022-03-24 14:40:00|329.29|326.41|327.99|325.11|330.6|327.72|327.99|325.11|0
1648133100000|2022-03-24 14:45:00|327.76|324.88|326.93|324.05|328.23|325.35|325.99|323.11|0
1648133400000|2022-03-24 14:50:00|326.81|323.93|325.93|323.05|328.7|325.82|325.17|322.29|0
1648133700000|2022-03-24 14:55:00|325.99|323.11|327.17|324.29|328|325.12|325.52|322.64|0
1648134000000|2022-03-24 15:00:00|326.7|323.82|324.93|322.05|327.4|324.52|320.48|317.6|0
1648134300000|2022-03-24 15:05:00|324.57|321.69|324.34|321.46|325.75|322.87|322.35|319.47|0
1648134600000|2022-03-24 15:10:00|324.81|321.93|322.81|319.93|325.39|322.51|321.88|319|0
1648134900000|2022-03-24 15:15:00|322.34|319.46|321.52|318.64|323.63|320.75|321.52|318.64|0
1648135200000|2022-03-24 15:20:00|321.06|318.18|321.4|318.52|322.92|320.04|321.06|318.18|0
1648135500000|2022-03-24 15:25:00|321.29|318.41|318.38|315.5|321.64|318.76|318.15|315.27|0
1648135800000|2022-03-24 15:30:00|318.26|315.38|318.61|315.73|318.73|315.85|317.34|314.46|0
1648136100000|2022-03-24 15:35:00|318.73|315.85|317.5|314.62|320.5|317.62|317.44|314.56|0
1648136400000|2022-03-24 15:40:00|317.44|314.56|315.47|312.59|317.55|314.67|314.9|312.02|0
1648136700000|2022-03-24 15:45:00|315.7|312.82|316.85|313.97|316.85|313.97|315.36|312.48|0
1648137000000|2022-03-24 15:50:00|317.08|314.2|317.26|314.38|318.12|315.24|316.85|313.97|0
1648137300000|2022-03-24 15:55:00|317.31|314.43|317.2|314.32|317.43|314.55|316.39|313.51|0
1648137600000|2022-03-24 16:00:00|317.43|314.55|319.63|316.75|320.09|317.21|316.62|313.74|0
1648137900000|2022-03-24 16:05:00|320.09|317.21|319.75|316.87|320.44|317.56|319.22|316.34|0
1648138200000|2022-03-24 16:10:00|319.81|316.93|319.45|316.57|320.27|317.39|319.11|316.23|0
1648138500000|2022-03-24 16:15:00|319.34|316.46|319.45|316.57|320.5|317.62|319.11|316.23|0
1648138800000|2022-03-24 16:20:00|319.34|316.46|320.03|317.15|320.03|317.15|318.64|315.76|0
1648139100000|2022-03-24 16:25:00|320.38|317.5|322.13|319.25|323.07|320.19|319.68|316.8|0
1648139400000|2022-03-24 16:30:00|322.37|319.49|322.59|319.71|322.82|319.94|320.36|317.48|0
1648139700000|2022-03-24 16:35:00|322.47|319.59|319.66|316.78|322.94|320.06|319.31|316.43|0
1648140000000|2022-03-24 16:40:00|319.77|316.89|319.19|316.31|320.59|317.71|319.19|316.31|0
1648140300000|2022-03-24 16:45:00|319.42|316.54|320.53|317.65|320.82|317.94|319.42|316.54|0
1648140600000|2022-03-24 16:50:00|320.47|317.59|318.95|316.07|320.47|317.59|318.48|315.6|0
1648140900000|2022-03-24 16:55:00|319.18|316.3|318.6|315.72|319.42|316.54|318.25|315.37|0
1648141200000|2022-03-24 17:00:00|318.48|315.6|319.41|316.53|319.65|316.77|316.04|313.16|0
1648141500000|2022-03-24 17:05:00|319.18|316.3|319.64|316.76|320.23|317.35|318.13|315.25|0
1648141800000|2022-03-24 17:10:00|319.41|316.53|318.24|315.36|319.82|316.94|317.66|314.78|0
1648142100000|2022-03-24 17:15:00|318.48|315.6|316.96|314.08|318.48|315.6|316.96|314.08|0
1648142400000|2022-03-24 17:20:00|317.08|314.2|317.43|314.55|318.24|315.36|316.85|313.97|0
1648142700000|2022-03-24 17:25:00|317.31|314.43|316.61|313.73|317.54|314.66|315.57|312.69|0
1648143000000|2022-03-24 17:30:00|316.5|313.62|317.42|314.54|318.24|315.36|316.15|313.27|0
1648143300000|2022-03-24 17:35:00|317.65|314.77|316.84|313.96|317.89|315.01|316.26|313.38|0
1648143600000|2022-03-24 17:40:00|316.78|313.9|316.14|313.26|317.19|314.31|315.68|312.8|0
1648143900000|2022-03-24 17:45:00|316.03|313.15|315.56|312.68|316.26|313.38|314.87|311.99|0
1648144200000|2022-03-24 17:50:00|315.79|312.91|316.14|313.26|316.37|313.49|315.21|312.33|0
1648144500000|2022-03-24 17:55:00|316.25|313.37|316.14|313.26|316.6|313.72|315.79|312.91|0
1648144800000|2022-03-24 18:00:00|316.25|313.37|313.71|310.83|316.48|313.6|313.36|310.48|0
1648145100000|2022-03-24 18:05:00|313.82|310.94|315.78|312.9|316.13|313.25|313.82|310.94|0
1648145400000|2022-03-24 18:10:00|315.67|312.79|316.01|313.13|317.75|314.87|315.55|312.67|0
1648145700000|2022-03-24 18:15:00|315.9|313.02|316.24|313.36|316.48|313.6|315.09|312.21|0
1648146000000|2022-03-24 18:20:00|316.07|313.19|317.4|314.52|318.1|315.22|316.07|313.19|0
1648146300000|2022-03-24 18:25:00|317.28|314.4|316.82|313.94|317.86|314.98|316.47|313.59|0
1648146600000|2022-03-24 18:30:00|316.7|313.82|317.86|314.98|318.33|315.45|316.24|313.36|0
1648146900000|2022-03-24 18:35:00|317.75|314.87|317.16|314.28|318.68|315.8|317.05|314.17|0
1648147200000|2022-03-24 18:40:00|317.05|314.17|317.51|314.63|317.86|314.98|316.81|313.93|0
1648147500000|2022-03-24 18:45:00|317.74|314.86|319.02|316.14|319.95|317.07|317.39|314.51|0
1648147800000|2022-03-24 18:50:00|318.79|315.91|316.92|314.04|318.9|316.02|316.35|313.47|0
1648148100000|2022-03-24 18:55:00|317.04|314.16|316.46|313.58|317.62|314.74|316.11|313.23|0
1648148400000|2022-03-24 19:00:00|316.63|313.75|317.15|314.27|318.32|315.44|316.11|313.23|0
1648148700000|2022-03-24 19:05:00|317.38|314.5|314.03|311.15|317.38|314.5|313.57|310.69|0
1648149000000|2022-03-24 19:10:00|314.26|311.38|313.56|310.68|314.37|311.49|313.56|310.68|0
1648149300000|2022-03-24 19:15:00|313.68|310.8|312.64|309.76|314.26|311.38|312.64|309.76|0
1648149600000|2022-03-24 19:20:00|312.41|309.53|310.69|307.81|312.64|309.76|310.58|307.7|0
1648149900000|2022-03-24 19:25:00|310.24|307.36|309.89|307.01|310.24|307.36|308.98|306.1|0
1648150200000|2022-03-24 19:30:00|309.66|306.78|311.03|308.15|311.83|308.95|309.21|306.33|0
1648150500000|2022-03-24 19:35:00|310.92|308.04|311.95|309.07|312.29|309.41|310.57|307.69|0
1648150800000|2022-03-24 19:40:00|312.06|309.18|311.26|308.38|313.32|310.44|311.26|308.38|0
1648151100000|2022-03-24 19:45:00|311.14|308.26|307.7|304.82|314.39|311.51|307.7|304.82|0
1648151400000|2022-03-24 19:50:00|307.07|304.19|305.98|303.1|307.13|304.25|304.85|301.97|0
1648151700000|2022-03-24 19:55:00|305.87|302.99|303.82|300.94|306.78|303.9|303.37|300.49|0
1648152000000|2022-03-24 20:00:00|303.26|300.38|303.03|300.15|303.82|300.94|302.58|299.7|0
1648152300000|2022-03-24 20:05:00|302.92|300.04|303.48|300.6|303.48|300.6|302.8|299.92|0
1648152600000|2022-03-24 20:10:00|303.59|300.71|307.2|304.32|307.88|305|303.48|300.6|0
1648152900000|2022-03-24 20:15:00|307.44|304.08|307.32|303.96|307.44|304.08|307.21|303.85|0
1648153200000|2022-03-24 20:20:00|307.21|303.85|306.08|302.72|307.21|303.85|305.85|302.49|0
1648153500000|2022-03-24 20:25:00|306.19|302.83|305.96|302.6|306.41|303.05|305.96|302.6|0
1648153800000|2022-03-24 20:30:00|306.02|302.66|306.07|302.71|306.08|302.72|305.62|302.26|0
1648154100000|2022-03-24 20:35:00|305.96|302.6|305.96|302.6|306.07|302.71|305.96|302.6|0
1648154400000|2022-03-24 20:40:00|305.85|302.49|306.07|302.71|306.07|302.71|305.85|302.49|0
1648155300000|2022-03-24 20:55:00|306.06|302.7|306.12|302.76|306.12|302.76|306.01|302.65|0
1648155600000|2022-03-24 21:00:00|306.08|302.72|306.24|302.88|306.26|302.9|306.08|302.72|0
1648155900000|2022-03-24 21:05:00|306.21|302.85|306.14|302.78|306.24|302.88|306.14|302.78|0
1648156200000|2022-03-24 21:10:00|306.29|302.93|306.15|302.79|306.29|302.93|306.14|302.78|0
1648156500000|2022-03-24 21:15:00|306.17|302.81|306.15|302.79|306.17|302.81|306.14|302.78|0
1648156800000|2022-03-24 21:20:00|306.1|302.74|306.12|302.76|306.19|302.83|306.02|302.66|0
1648157100000|2022-03-24 21:25:00|306.1|302.74|306.06|302.7|306.1|302.74|305.98|302.62|0
1648157400000|2022-03-24 21:30:00|306.18|302.82|306.19|302.83|306.19|302.83|306.18|302.82|0
1648157700000|2022-03-24 21:35:00|306.18|302.82|306.21|302.85|306.28|302.92|306.18|302.82|0
1648158000000|2022-03-24 21:40:00|306.28|302.92|306.43|303.07|306.43|303.07|306.28|302.92|0
1648158300000|2022-03-24 21:45:00|306.47|303.11|306.43|303.07|306.47|303.11|306.43|303.07|0
1648158600000|2022-03-24 21:50:00|306.42|303.06|306.12|302.76|306.42|303.06|306.12|302.76|0
1648158900000|2022-03-24 21:55:00|306.09|302.73|306.25|302.89|306.27|302.91|306.09|302.73|0
1648159200000|2022-03-24 22:00:00|306.1|302.74|305.92|302.56|306.89|303.53|305.59|302.23|0
1648159500000|2022-03-24 22:05:00|305.87|302.51|306.88|303.52|307|303.64|305.87|302.51|0
1648159800000|2022-03-24 22:10:00|306.71|303.35|307.45|304.09|307.73|304.37|306.71|303.35|0
1648160100000|2022-03-24 22:15:00|307.5|304.14|307.56|304.2|307.78|304.42|307.16|303.8|0
1648160400000|2022-03-24 22:20:00|307.61|304.25|307.5|304.14|307.61|304.25|307.16|303.8|0
1648160700000|2022-03-24 22:25:00|307.38|304.02|307.38|304.02|307.38|304.02|306.59|303.23|0
1648161000000|2022-03-24 22:30:00|307.44|304.08|307.94|304.58|307.95|304.59|307.38|304.02|0
1648161300000|2022-03-24 22:35:00|307.83|304.47|308.17|304.81|308.28|304.92|307.6|304.24|0
1648161600000|2022-03-24 22:40:00|308.23|304.87|308.17|304.81|308.28|304.92|308.05|304.69|0
1648161900000|2022-03-24 22:45:00|308.28|304.92|307.71|304.35|308.28|304.92|307.66|304.3|0
1648162200000|2022-03-24 22:50:00|307.83|304.47|307.82|304.46|307.94|304.58|307.48|304.12|0
1648162500000|2022-03-24 22:55:00|307.94|304.58|308.61|305.25|308.61|305.25|307.94|304.58|0
1648162800000|2022-03-24 23:00:00|308.56|305.2|308.73|305.37|308.73|305.37|308.39|305.03|0
1648163100000|2022-03-24 23:05:00|308.61|305.25|308.61|305.25|308.73|305.37|308.38|305.02|0
1648163400000|2022-03-24 23:10:00|308.72|305.36|309.29|305.93|309.52|306.16|308.72|305.36|0
1648163700000|2022-03-24 23:15:00|309.18|305.82|308.61|305.25|309.18|305.82|308.38|305.02|0
1648164000000|2022-03-24 23:20:00|308.55|305.19|307.81|304.45|308.72|305.36|307.81|304.45|0
1648164300000|2022-03-24 23:25:00|307.92|304.56|308.15|304.79|308.15|304.79|307.47|304.11|0
1648164600000|2022-03-24 23:30:00|308.21|304.85|308.37|305.01|308.49|305.13|307.92|304.56|0
1648164900000|2022-03-24 23:35:00|308.49|305.13|308.71|305.35|308.94|305.58|308.03|304.67|0
1648165200000|2022-03-24 23:40:00|308.82|305.46|308.37|305.01|309|305.64|308.37|305.01|0
1648165500000|2022-03-24 23:45:00|308.26|304.9|308.48|305.12|308.71|305.35|308.03|304.67|0
1648165800000|2022-03-24 23:50:00|308.59|305.23|308.48|305.12|308.71|305.35|308.14|304.78|0
1648166100000|2022-03-24 23:55:00|308.36|305|308.59|305.23|308.82|305.46|308.25|304.89|0
1648166400000|2022-03-25 00:00:00|308.7|305.34|309.72|306.36|309.95|306.59|308.59|305.23|0
1648166700000|2022-03-25 00:05:00|309.61|306.25|310.18|306.82|310.41|307.05|309.61|306.25|0
1648167000000|2022-03-25 00:10:00|310.4|307.04|310.86|307.5|311.09|307.73|310.06|306.7|0
1648167300000|2022-03-25 00:15:00|310.74|307.38|310.86|307.5|311.66|308.3|310.74|307.38|0
1648167600000|2022-03-25 00:20:00|310.74|307.38|311.31|307.95|311.42|308.06|310.51|307.15|0
1648167900000|2022-03-25 00:25:00|311.2|307.84|310.85|307.49|311.54|308.18|310.85|307.49|0
1648168200000|2022-03-25 00:30:00|310.97|307.61|310.62|307.26|310.97|307.61|310.28|306.92|0
1648168500000|2022-03-25 00:35:00|310.57|307.21|310.28|306.92|310.96|307.6|310.05|306.69|0
1648168800000|2022-03-25 00:40:00|310.16|306.8|310.28|306.92|310.33|306.97|309.82|306.46|0
1648169100000|2022-03-25 00:45:00|310.16|306.8|310.16|306.8|310.39|307.03|309.93|306.57|0
1648169400000|2022-03-25 00:50:00|310.05|306.69|310.61|307.25|310.96|307.6|310.05|306.69|0
1648169700000|2022-03-25 00:55:00|310.73|307.37|310.84|307.48|310.84|307.48|310.22|306.86|0
1648170000000|2022-03-25 01:00:00|310.95|307.59|310.61|307.25|311.29|307.93|310.15|306.79|0
1648170300000|2022-03-25 01:05:00|310.49|307.13|309.7|306.34|310.49|307.13|309.7|306.34|0
1648170600000|2022-03-25 01:10:00|309.81|306.45|309.69|306.33|309.92|306.56|309.35|305.99|0
1648170900000|2022-03-25 01:15:00|309.58|306.22|309.92|306.56|310.26|306.9|309.58|306.22|0
1648171200000|2022-03-25 01:20:00|309.81|306.45|310.55|307.19|311.06|307.7|309.81|306.45|0
1648171500000|2022-03-25 01:25:00|310.49|307.13|309.57|306.21|310.49|307.13|309.46|306.1|0
1648171800000|2022-03-25 01:30:00|309.69|306.33|309.69|306.33|310.26|306.9|309.46|306.1|0
1648172100000|2022-03-25 01:35:00|309.57|306.21|309.8|306.44|310.14|306.78|309.46|306.1|0
1648172400000|2022-03-25 01:40:00|309.74|306.38|309.06|305.7|309.91|306.55|309.06|305.7|0
1648172700000|2022-03-25 01:45:00|309|305.64|309.22|305.86|309.45|306.09|308.89|305.53|0
1648173000000|2022-03-25 01:50:00|309.34|305.98|303.36|300|309.34|305.98|303.13|299.77|0
1648173300000|2022-03-25 01:55:00|303.47|300.11|304.54|301.18|304.93|301.57|302.91|299.55|0
1648173600000|2022-03-25 02:00:00|304.59|301.23|305.32|301.96|305.32|301.96|304.59|301.23|0
1648173900000|2022-03-25 02:05:00|305.37|302.01|304.7|301.34|305.37|302.01|304.7|301.34|0
1648174200000|2022-03-25 02:10:00|304.87|301.51|305.71|302.35|305.93|302.57|304.81|301.45|0
1648174500000|2022-03-25 02:15:00|305.77|302.41|305.14|301.78|305.93|302.57|304.92|301.56|0
1648174800000|2022-03-25 02:20:00|305.26|301.9|305.93|302.57|306.16|302.8|305.25|301.89|0
1648175100000|2022-03-25 02:25:00|306.04|302.68|306.6|303.24|306.83|303.47|306.04|302.68|0
1648175400000|2022-03-25 02:30:00|306.72|303.36|306.71|303.35|307.51|304.15|306.6|303.24|0
1648175700000|2022-03-25 02:35:00|306.83|303.47|305.81|302.45|307.05|303.69|305.42|302.06|0
1648176000000|2022-03-25 02:40:00|305.7|302.34|306.37|303.01|306.66|303.3|305.58|302.22|0
1648176300000|2022-03-25 02:45:00|306.32|302.96|306.37|303.01|306.6|303.24|306.03|302.67|0
1648176600000|2022-03-25 02:50:00|306.26|302.9|306.26|302.9|306.71|303.35|305.8|302.44|0
1648176900000|2022-03-25 02:55:00|306.31|302.95|305.75|302.39|306.48|303.12|305.69|302.33|0
1648177200000|2022-03-25 03:00:00|305.69|302.33|305.46|302.1|306.08|302.72|305.46|302.1|0
1648177500000|2022-03-25 03:05:00|305.57|302.21|305.8|302.44|305.8|302.44|305.01|301.65|0
1648177800000|2022-03-25 03:10:00|305.91|302.55|306.36|303|306.81|303.45|305.91|302.55|0
1648178100000|2022-03-25 03:15:00|306.42|303.06|306.92|303.56|306.92|303.56|306.25|302.89|0
1648178400000|2022-03-25 03:20:00|306.98|303.62|307.15|303.79|307.6|304.24|306.92|303.56|0
1648178700000|2022-03-25 03:25:00|307.26|303.9|307.37|304.01|307.37|304.01|306.69|303.33|0
1648179000000|2022-03-25 03:30:00|307.26|303.9|306.86|303.5|307.26|303.9|306.58|303.22|0
1648179300000|2022-03-25 03:35:00|306.92|303.56|307.25|303.89|307.37|304.01|306.64|303.28|0
1648179600000|2022-03-25 03:40:00|307.2|303.84|308.04|304.68|308.33|304.97|307.2|303.84|0
1648179900000|2022-03-25 03:45:00|308.16|304.8|308.21|304.85|308.44|305.08|307.82|304.46|0
1648180200000|2022-03-25 03:50:00|308.15|304.79|307.87|304.51|308.27|304.91|307.7|304.34|0
1648180500000|2022-03-25 03:55:00|307.93|304.57|307.24|303.88|307.93|304.57|307.24|303.88|0
1648180800000|2022-03-25 04:00:00|307.47|304.11|307.02|303.66|307.58|304.22|306.96|303.6|0
1648181100000|2022-03-25 04:05:00|306.9|303.54|307.01|303.65|307.24|303.88|306.9|303.54|0
1648181400000|2022-03-25 04:10:00|306.9|303.54|306.45|303.09|306.9|303.54|306|302.64|0
1648181700000|2022-03-25 04:15:00|306.67|303.31|306.22|302.86|306.67|303.31|306.05|302.69|0
1648182000000|2022-03-25 04:20:00|306.11|302.75|306.22|302.86|306.33|302.97|305.99|302.63|0
1648182300000|2022-03-25 04:25:00|306.11|302.75|305.65|302.29|306.11|302.75|305.65|302.29|0
1648182600000|2022-03-25 04:30:00|305.71|302.35|305.88|302.52|305.99|302.63|305.31|301.95|0
1648182900000|2022-03-25 04:35:00|305.82|302.46|305.87|302.51|305.99|302.63|305.54|302.18|0
1648183200000|2022-03-25 04:40:00|305.93|302.57|305.42|302.06|305.99|302.63|305.08|301.72|0
1648183500000|2022-03-25 04:45:00|305.53|302.17|304.97|301.61|305.65|302.29|304.74|301.38|0
1648183800000|2022-03-25 04:50:00|305.08|301.72|304.74|301.38|305.08|301.72|304.52|301.16|0
1648184100000|2022-03-25 04:55:00|304.69|301.33|303.7|300.34|306.05|302.69|302.58|299.22|0
1648184400000|2022-03-25 05:00:00|303.58|300.22|304.36|301|304.7|301.34|303.58|300.22|0
1648184700000|2022-03-25 05:05:00|304.25|300.89|305.03|301.67|305.03|301.67|304.14|300.78|0
1648185000000|2022-03-25 05:10:00|305.15|301.79|304.81|301.45|305.37|302.01|304.58|301.22|0
1648185300000|2022-03-25 05:15:00|304.92|301.56|305.59|302.23|305.81|302.45|304.81|301.45|0
1648185600000|2022-03-25 05:20:00|305.48|302.12|305.36|302|305.7|302.34|304.8|301.44|0
1648185900000|2022-03-25 05:25:00|305.25|301.89|305.87|302.51|306.15|302.79|304.69|301.33|0
1648186200000|2022-03-25 05:30:00|305.92|302.56|306.54|303.18|307.05|303.69|305.87|302.51|0
1648186500000|2022-03-25 05:35:00|306.48|303.12|306.37|303.01|307.04|303.68|306.37|303.01|0
1648186800000|2022-03-25 05:40:00|306.48|303.12|307.15|303.79|307.49|304.13|306.48|303.12|0
1648187100000|2022-03-25 05:45:00|307.1|303.74|306.36|303|307.27|303.91|306.03|302.67|0
1648187400000|2022-03-25 05:50:00|306.25|302.89|306.42|303.06|307.04|303.68|306.14|302.78|0
1648187700000|2022-03-25 05:55:00|306.36|303|306.47|303.11|306.81|303.45|305.8|302.44|0
1648188000000|2022-03-25 06:00:00|306.36|303|306.3|302.94|306.58|303.22|305.68|302.32|0
1648188300000|2022-03-25 06:05:00|306.36|303|306.58|303.22|306.69|303.33|305.91|302.55|0
1648188600000|2022-03-25 06:10:00|306.41|303.05|305.85|302.49|306.41|303.05|305.46|302.1|0
1648188900000|2022-03-25 06:15:00|305.74|302.38|305.45|302.09|305.74|302.38|305.29|301.93|0
1648189200000|2022-03-25 06:20:00|305.4|302.04|305.17|301.81|305.68|302.32|305|301.64|0
1648189500000|2022-03-25 06:25:00|305.23|301.87|305.62|302.26|305.9|302.54|305.11|301.75|0
1648189800000|2022-03-25 06:30:00|305.56|302.2|305.56|302.2|305.84|302.48|305.45|302.09|0
1648190100000|2022-03-25 06:35:00|305.45|302.09|306.12|302.76|306.29|302.93|305.45|302.09|0
1648190400000|2022-03-25 06:40:00|306.01|302.65|306.34|302.98|306.57|303.21|305.78|302.42|0
1648190700000|2022-03-25 06:45:00|306.57|303.21|306.4|303.04|306.68|303.32|306.34|302.98|0
1648191000000|2022-03-25 06:50:00|306.34|302.98|305.89|302.53|306.56|303.2|305.89|302.53|0
1648191300000|2022-03-25 06:55:00|306|302.64|304.88|301.52|306.22|302.86|304.88|301.52|0
1648191600000|2022-03-25 07:00:00|304.99|301.63|305.77|302.41|306.33|302.97|304.99|301.63|0
1648191900000|2022-03-25 07:05:00|305.53|302.65|306.76|303.88|306.88|304|305.53|302.65|0
1648192200000|2022-03-25 07:10:00|306.65|303.77|305.64|302.76|306.76|303.88|305.64|302.76|0
1648192500000|2022-03-25 07:15:00|305.53|302.65|308.46|305.58|308.74|305.86|305.41|302.53|0
1648192800000|2022-03-25 07:20:00|308.4|305.52|308.74|305.86|309.53|306.65|308.29|305.41|0
1648193100000|2022-03-25 07:25:00|308.85|305.97|309.41|306.53|309.53|306.65|308.74|305.86|0
1648193400000|2022-03-25 07:30:00|309.3|306.42|308.74|305.86|309.41|306.53|308.62|305.74|0
1648193700000|2022-03-25 07:35:00|308.79|305.91|308.96|306.08|309.41|306.53|308.51|305.63|0
1648194000000|2022-03-25 07:40:00|308.85|305.97|309.07|306.19|309.3|306.42|308.45|305.57|0
1648194300000|2022-03-25 07:45:00|309.13|306.25|309.07|306.19|309.18|306.3|308.51|305.63|0
1648194600000|2022-03-25 07:50:00|309.01|306.13|308.28|305.4|309.07|306.19|308.05|305.17|0
1648194900000|2022-03-25 07:55:00|308.34|305.46|307.26|304.38|308.45|305.57|307.21|304.33|0
1648195200000|2022-03-25 08:00:00|307.6|304.72|308.72|305.84|308.72|305.84|306.93|304.05|0
1648195500000|2022-03-25 08:05:00|308.84|305.96|311.78|308.9|312.29|309.41|308.84|305.96|0
1648195800000|2022-03-25 08:10:00|311.89|309.01|314.45|311.57|314.45|311.57|311.78|308.9|0
1648196100000|2022-03-25 08:15:00|314.39|311.51|316.18|313.3|316.3|313.42|312.67|309.79|0
1648196400000|2022-03-25 08:20:00|316.07|313.19|315.21|312.33|316.18|313.3|314.81|311.93|0
1648196700000|2022-03-25 08:25:00|315.15|312.27|314.81|311.93|315.33|312.45|314.47|311.59|0
1648197000000|2022-03-25 08:30:00|314.87|311.99|314.24|311.36|315.38|312.5|314.12|311.24|0
1648197300000|2022-03-25 08:35:00|314.12|311.24|314.12|311.24|314.46|311.58|313.78|310.9|0
1648197600000|2022-03-25 08:40:00|314.06|311.18|313.21|310.33|314.69|311.81|313.09|310.21|0
1648197900000|2022-03-25 08:45:00|313.09|310.21|313.55|310.67|313.78|310.9|313.09|310.21|0
1648198200000|2022-03-25 08:50:00|313.66|310.78|312.75|309.87|313.66|310.78|312.64|309.76|0
1648198500000|2022-03-25 08:55:00|312.81|309.93|312.52|309.64|312.97|310.09|312.07|309.19|0
1648198800000|2022-03-25 09:00:00|312.46|309.58|313.43|310.55|315.25|312.37|310.37|307.49|0
1648199100000|2022-03-25 09:05:00|313.6|310.72|314.91|312.03|314.91|312.03|313.54|310.66|0
1648199400000|2022-03-25 09:10:00|314.79|311.91|313.71|310.83|315.02|312.14|313.65|310.77|0
1648199700000|2022-03-25 09:15:00|313.88|311|312.4|309.52|313.88|311|312.4|309.52|0
1648200000000|2022-03-25 09:20:00|312.46|309.58|312.06|309.18|312.74|309.86|311.83|308.95|0
1648200300000|2022-03-25 09:25:00|312.11|309.23|312.51|309.63|312.85|309.97|311.94|309.06|0
1648200600000|2022-03-25 09:30:00|312.57|309.69|313.41|310.53|313.53|310.65|311.94|309.06|0
1648200900000|2022-03-25 09:35:00|313.3|310.42|311.82|308.94|313.59|310.71|311.71|308.83|0
1648201200000|2022-03-25 09:40:00|311.65|308.77|311.25|308.37|311.93|309.05|311.25|308.37|0
1648201500000|2022-03-25 09:45:00|311.37|308.49|310.57|307.69|311.37|308.49|310.01|307.13|0
1648201800000|2022-03-25 09:50:00|310.46|307.58|309.78|306.9|310.8|307.92|309.67|306.79|0
1648202100000|2022-03-25 09:55:00|309.89|307.01|309.78|306.9|310.01|307.13|309.67|306.79|0
1648202400000|2022-03-25 10:00:00|309.67|306.79|310.34|307.46|310.45|307.57|309.1|306.22|0
1648202700000|2022-03-25 10:05:00|310.23|307.35|309.89|307.01|310.34|307.46|309.66|306.78|0
1648203000000|2022-03-25 10:10:00|309.95|307.07|310|307.12|311.53|308.65|309.44|306.56|0
1648203300000|2022-03-25 10:15:00|310.11|307.23|309.55|306.67|310.11|307.23|309.43|306.55|0
1648203600000|2022-03-25 10:20:00|309.43|306.55|309.54|306.66|309.77|306.89|308.76|305.88|0
1648203900000|2022-03-25 10:25:00|309.6|306.72|308.7|305.82|309.71|306.83|308.53|305.65|0
1648204200000|2022-03-25 10:30:00|308.75|305.87|309.09|306.21|309.2|306.32|308.42|305.54|0
1648204500000|2022-03-25 10:35:00|308.98|306.1|309.31|306.43|309.54|306.66|308.86|305.98|0
1648204800000|2022-03-25 10:40:00|309.26|306.38|308.97|306.09|309.42|306.54|308.75|305.87|0
1648205100000|2022-03-25 10:45:00|309.08|306.2|309.37|306.49|309.53|306.65|308.63|305.75|0
1648205400000|2022-03-25 10:50:00|309.25|306.37|308.29|305.41|309.31|306.43|308.29|305.41|0
1648205700000|2022-03-25 10:55:00|308.35|305.47|306.39|303.51|308.41|305.53|306.33|303.45|0
1648206000000|2022-03-25 11:00:00|306.44|303.56|307.17|304.29|307.17|304.29|306.44|303.56|0
1648206300000|2022-03-25 11:05:00|307.05|304.17|307.93|305.05|308.58|305.7|306.4|303.52|0
1648206600000|2022-03-25 11:10:00|307.82|304.94|308.94|306.06|308.94|306.06|307.37|304.49|0
1648206900000|2022-03-25 11:15:00|309.27|306.39|308.49|305.61|309.45|306.57|307.93|305.05|0
1648207200000|2022-03-25 11:20:00|308.54|305.66|306.53|303.65|308.6|305.72|306.36|303.48|0
1648207500000|2022-03-25 11:25:00|306.58|303.7|303.8|300.92|306.8|303.92|303.08|300.2|0
1648207800000|2022-03-25 11:30:00|303.91|301.03|304.46|301.58|304.68|301.8|303.8|300.92|0
1648208100000|2022-03-25 11:35:00|304.57|301.69|305.35|302.47|305.35|302.47|304.46|301.58|0
1648208400000|2022-03-25 11:40:00|305.46|302.58|304.9|302.02|305.46|302.58|304.9|302.02|0
1648208700000|2022-03-25 11:45:00|304.79|301.91|304.68|301.8|305.01|302.13|304.23|301.35|0
1648209000000|2022-03-25 11:50:00|304.62|301.74|304.01|301.13|304.68|301.8|302.48|299.6|0
1648209300000|2022-03-25 11:55:00|303.9|301.02|304.12|301.24|304.56|301.68|303.34|300.46|0
1648209600000|2022-03-25 12:00:00|304.34|301.46|304.56|301.68|304.73|301.85|304.23|301.35|0
1648209900000|2022-03-25 12:05:00|304.67|301.79|304.45|301.57|304.67|301.79|303.95|301.07|0
1648210200000|2022-03-25 12:10:00|304.34|301.46|304.33|301.45|305|302.12|304.22|301.34|0
1648210500000|2022-03-25 12:15:00|304.44|301.56|304.11|301.23|304.83|301.95|304.11|301.23|0
1648210800000|2022-03-25 12:20:00|303.89|301.01|304|301.12|304.44|301.56|303.66|300.78|0
1648211100000|2022-03-25 12:25:00|303.88|301|304.33|301.45|304.44|301.56|303.88|301|0
1648211400000|2022-03-25 12:30:00|304.38|301.5|304.88|302|305.44|302.56|304.22|301.34|0
1648211700000|2022-03-25 12:35:00|304.99|302.11|305.77|302.89|305.77|302.89|304.88|302|0
1648212000000|2022-03-25 12:40:00|306.1|303.22|304.65|301.77|306.1|303.22|304.65|301.77|0
1648212300000|2022-03-25 12:45:00|304.6|301.72|304.65|301.77|304.88|302|304.43|301.55|0
1648212600000|2022-03-25 12:50:00|304.76|301.88|304.52|302.12|304.76|302.23|304.41|301.77|0
1648212900000|2022-03-25 12:55:00|304.41|302.01|304.3|301.9|304.63|302.23|304.08|301.68|0
1648213200000|2022-03-25 13:00:00|304.41|302.01|305.41|303.01|305.52|303.12|304.3|301.9|0
1648213500000|2022-03-25 13:05:00|305.3|302.9|305.4|303|305.74|303.34|304.85|302.45|0
1648213800000|2022-03-25 13:10:00|305.29|302.89|305.46|303.06|305.63|303.23|305.07|302.67|0
1648214100000|2022-03-25 13:15:00|305.51|303.11|305.62|303.22|305.85|303.45|305.29|302.89|0
1648214400000|2022-03-25 13:20:00|305.57|303.17|306.29|303.89|306.52|304.12|305.51|303.11|0
1648214700000|2022-03-25 13:25:00|306.4|304|307.86|305.46|308.3|305.9|306.29|303.89|0
1648215000000|2022-03-25 13:30:00|308.03|305.63|307.52|305.12|308.42|306.02|306.18|303.78|0
1648215300000|2022-03-25 13:35:00|307.85|305.45|310.21|307.81|310.21|307.81|307.41|305.01|0
1648215600000|2022-03-25 13:40:00|310.33|307.93|308.97|306.57|311.34|308.94|308.3|305.9|0
1648215900000|2022-03-25 13:45:00|308.63|306.23|306.67|304.27|309.87|307.47|305.72|303.32|0
1648216200000|2022-03-25 13:50:00|306.5|304.1|306.17|303.77|307.73|305.33|305.5|303.1|0
1648216500000|2022-03-25 13:55:00|305.94|303.54|308.85|306.45|309.75|307.35|305.83|303.43|0
1648216800000|2022-03-25 14:00:00|308.69|306.29|309.13|306.73|310.54|308.14|308.46|306.06|0
1648217100000|2022-03-25 14:05:00|309.08|306.68|307.39|304.99|309.75|307.35|307.17|304.77|0
1648217400000|2022-03-25 14:10:00|307.5|305.1|307.72|305.32|307.9|305.5|306.27|303.87|0
1648217700000|2022-03-25 14:15:00|308.06|305.66|305.82|303.42|308.51|306.11|305.6|303.2|0
1648218000000|2022-03-25 14:20:00|305.71|303.31|299.41|297.01|305.93|303.53|298.65|296.25|0
1648218300000|2022-03-25 14:25:00|299.53|297.13|301.17|298.77|301.17|298.77|299.41|297.01|0
1648218600000|2022-03-25 14:30:00|301.06|298.66|298.96|296.56|301.17|298.77|298.96|296.56|0
1648218900000|2022-03-25 14:35:00|298.74|296.34|298.73|296.33|298.74|296.34|297.52|295.12|0
1648219200000|2022-03-25 14:40:00|298.79|296.39|296.75|294.35|299.18|296.78|296.31|293.91|0
1648219500000|2022-03-25 14:45:00|296.97|294.57|297.71|295.31|298.91|296.51|296.28|293.88|0
1648219800000|2022-03-25 14:50:00|297.6|295.2|299.25|296.85|299.91|297.51|297.05|294.65|0
1648220100000|2022-03-25 14:55:00|299.36|296.96|299.14|296.74|299.91|297.51|298.37|295.97|0
1648220400000|2022-03-25 15:00:00|298.75|296.35|301.46|299.06|302.57|300.17|298.36|295.96|0
1648220700000|2022-03-25 15:05:00|301.57|299.17|306.71|304.31|306.71|304.31|301.02|298.62|0
1648221000000|2022-03-25 15:10:00|306.83|304.43|307.22|304.82|310.55|308.15|305.15|302.75|0
1648221300000|2022-03-25 15:15:00|307.33|304.93|309.72|307.32|309.95|307.55|305.75|303.35|0
1648221600000|2022-03-25 15:20:00|309.83|307.43|312.45|310.05|312.45|310.05|309.61|307.21|0
1648221900000|2022-03-25 15:25:00|312.56|310.16|314.96|312.56|317.83|315.43|311.02|308.62|0
1648222200000|2022-03-25 15:30:00|315.08|312.68|314.5|312.1|316.79|314.39|313.71|311.31|0
1648222500000|2022-03-25 15:35:00|314.27|311.87|313.82|311.42|314.96|312.56|313.02|310.62|0
1648222800000|2022-03-25 15:40:00|314.04|311.64|310.69|308.29|314.04|311.64|310.63|308.23|0
1648223100000|2022-03-25 15:45:00|310.63|308.23|313.58|311.18|313.81|311.41|310.63|308.23|0
1648223400000|2022-03-25 15:50:00|313.47|311.07|313.35|310.95|313.58|311.18|310.74|308.34|0
1648223700000|2022-03-25 15:55:00|313.47|311.07|314.04|311.64|316.1|313.7|313.01|310.61|0
1648224000000|2022-03-25 16:00:00|314.38|311.98|314.03|311.63|315.29|312.89|313.24|310.84|0
1648224300000|2022-03-25 16:05:00|313.8|311.4|311.53|309.13|313.8|311.4|310.51|308.11|0
1648224600000|2022-03-25 16:10:00|311.41|309.01|309.71|307.31|311.59|309.19|309.6|307.2|0
1648224900000|2022-03-25 16:15:00|309.49|307.09|309.37|306.97|311.52|309.12|309.15|306.75|0
1648225200000|2022-03-25 16:20:00|309.43|307.03|309.2|306.8|311.39|308.99|307.85|305.45|0
1648225500000|2022-03-25 16:25:00|308.98|306.58|308.41|306.01|310.79|308.39|307.96|305.56|0
1648225800000|2022-03-25 16:30:00|308.3|305.9|308.52|306.12|310.33|307.93|308.3|305.9|0
1648226100000|2022-03-25 16:35:00|308.97|306.57|312.15|309.75|312.83|310.43|308.97|306.57|0
1648226400000|2022-03-25 16:40:00|312.26|309.86|310.9|308.5|312.38|309.98|310.9|308.5|0
1648226700000|2022-03-25 16:45:00|310.78|308.38|309.48|307.08|311.01|308.61|308.52|306.12|0
1648227000000|2022-03-25 16:50:00|309.42|307.02|310.44|308.04|311.46|309.06|307.61|305.21|0
1648227300000|2022-03-25 16:55:00|310.55|308.15|309.53|307.13|311.92|309.52|308.96|306.56|0
1648227600000|2022-03-25 17:00:00|309.3|306.9|307.88|305.48|311.46|309.06|307.54|305.14|0
1648227900000|2022-03-25 17:05:00|308|305.6|308|305.6|309.02|306.62|307.09|304.69|0
1648228200000|2022-03-25 17:10:00|308.22|305.82|309.13|306.73|310.04|307.64|308.11|305.71|0
1648228500000|2022-03-25 17:15:00|309.01|306.61|305.28|302.88|309.01|306.61|304.61|302.21|0
1648228800000|2022-03-25 17:20:00|305.17|302.77|309.12|306.72|309.24|306.84|304.72|302.32|0
1648229100000|2022-03-25 17:25:00|309.01|306.61|308.33|305.93|309.58|307.18|308.33|305.93|0
1648229400000|2022-03-25 17:30:00|308.16|305.76|306.4|304|308.21|305.81|306.29|303.89|0
1648229700000|2022-03-25 17:35:00|306.29|303.89|306.06|303.66|307.08|304.68|305.72|303.32|0
1648230000000|2022-03-25 17:40:00|305.95|303.55|305.61|303.21|307.76|305.36|305.38|302.98|0
1648230300000|2022-03-25 17:45:00|305.5|303.1|305.16|302.76|306.62|304.22|304.82|302.42|0
1648230600000|2022-03-25 17:50:00|305.04|302.64|304.14|301.74|305.16|302.76|304.03|301.63|0
1648230900000|2022-03-25 17:55:00|304.03|301.63|302.01|299.61|304.14|301.74|301.68|299.28|0
1648231200000|2022-03-25 18:00:00|301.9|299.5|301.01|298.61|302.91|300.51|300.56|298.16|0
1648231500000|2022-03-25 18:05:00|300.9|298.5|300.29|297.89|301.12|298.72|300.01|297.61|0
1648231800000|2022-03-25 18:10:00|300.12|297.72|300.78|298.38|301.67|299.27|299.78|297.38|0
1648232100000|2022-03-25 18:15:00|300.67|298.27|301.84|299.44|301.89|299.49|300.22|297.82|0
1648232400000|2022-03-25 18:20:00|301.67|299.27|301|298.6|301.78|299.38|300.67|298.27|0
1648232700000|2022-03-25 18:25:00|300.89|298.49|300.33|297.93|301.56|299.16|299.89|297.49|0
1648233000000|2022-03-25 18:30:00|300.22|297.82|299.77|297.37|300.33|297.93|298.78|296.38|0
1648233300000|2022-03-25 18:35:00|299.88|297.48|299.99|297.59|300.55|298.15|299.11|296.71|0
1648233600000|2022-03-25 18:40:00|300.1|297.7|299.66|297.26|300.99|298.59|299.66|297.26|0
1648233900000|2022-03-25 18:45:00|299.55|297.15|299.99|297.59|300.43|298.03|298.99|296.59|0
1648234200000|2022-03-25 18:50:00|299.77|297.37|298.77|296.37|300.21|297.81|298.55|296.15|0
1648234500000|2022-03-25 18:55:00|298.66|296.26|299.54|297.14|299.87|297.47|298.21|295.81|0
1648234800000|2022-03-25 19:00:00|299.49|297.09|300.57|298.17|303.63|301.23|299.21|296.81|0
1648235100000|2022-03-25 19:05:00|300.34|297.94|302.36|299.96|303.03|300.63|300.12|297.72|0
1648235400000|2022-03-25 19:10:00|301.91|299.51|300.23|297.83|302.47|300.07|300.12|297.72|0
1648235700000|2022-03-25 19:15:00|300.01|297.61|302.58|300.18|302.8|300.4|299.78|297.38|0
1648236000000|2022-03-25 19:20:00|302.41|300.01|303.92|301.52|305.39|302.99|302.35|299.95|0
1648236300000|2022-03-25 19:25:00|303.81|301.41|306.07|303.67|306.29|303.89|303.47|301.07|0
1648236600000|2022-03-25 19:30:00|306.18|303.78|305.84|303.44|307.54|305.14|304.94|302.54|0
1648236900000|2022-03-25 19:35:00|305.95|303.55|305.5|303.1|306.52|304.12|303.69|301.29|0
1648237200000|2022-03-25 19:40:00|305.16|302.76|303.24|300.84|305.27|302.87|301.33|298.93|0
1648237500000|2022-03-25 19:45:00|303.13|300.73|299.6|297.2|303.13|300.73|299.55|297.15|0
1648237800000|2022-03-25 19:50:00|299.55|297.15|297.54|295.14|300.21|297.81|297.43|295.03|0
1648238100000|2022-03-25 19:55:00|297.43|295.03|294.89|292.49|297.65|295.25|293.79|291.39|0
1648238400000|2022-03-25 20:00:00|294.23|291.83|294.67|292.27|296.1|293.7|294.23|291.83|0
1648238700000|2022-03-25 20:05:00|294.78|292.38|295.33|292.93|295.33|292.93|294.45|292.05|0
1648239000000|2022-03-25 20:10:00|295.22|292.82|294.77|292.37|295.33|292.93|294.66|292.26|0
1648451100000|2022-03-28 07:05:00|301.81|299.01|300.72|298.32|301.81|299.32|299.88|297.48|0
1648451400000|2022-03-28 07:10:00|300.77|298.37|301.77|299.37|302.66|300.26|300.66|298.26|0
1648451700000|2022-03-28 07:15:00|301.71|299.31|302.27|299.87|302.43|300.03|301.1|298.7|0
1648452000000|2022-03-28 07:20:00|302.43|300.03|301.87|299.47|302.88|300.48|301.32|298.92|0
1648452300000|2022-03-28 07:25:00|301.76|299.36|299.87|297.47|301.76|299.36|299.43|297.03|0
1648452600000|2022-03-28 07:30:00|299.76|297.36|298.65|296.25|299.82|297.42|298.54|296.14|0
1648452900000|2022-03-28 07:35:00|298.6|296.2|300.26|297.86|300.26|297.86|298.54|296.14|0
1648453200000|2022-03-28 07:40:00|300.31|297.91|300.37|297.97|301.09|298.69|299.98|297.58|0
1648453500000|2022-03-28 07:45:00|300.26|297.86|301.31|298.91|301.64|299.24|300.15|297.75|0
1648453800000|2022-03-28 07:50:00|301.53|299.13|301.08|298.68|301.75|299.35|300.64|298.24|0
1648454100000|2022-03-28 07:55:00|301.14|298.74|300.53|298.13|301.7|299.3|300.25|297.85|0
1648454400000|2022-03-28 08:00:00|300.64|298.24|302.42|300.02|302.75|300.35|300.64|298.24|0
1648454700000|2022-03-28 08:05:00|302.53|300.13|302.41|300.01|303.31|300.91|302.19|299.79|0
1648455000000|2022-03-28 08:10:00|302.64|300.24|301.52|299.12|302.64|300.24|301.52|299.12|0
1648455300000|2022-03-28 08:15:00|301.63|299.23|299.74|297.34|301.63|299.23|299.41|297.01|0
1648455600000|2022-03-28 08:20:00|300.07|297.67|300.29|297.89|300.85|298.45|299.85|297.45|0
1648455900000|2022-03-28 08:25:00|300.13|297.73|298.96|296.56|301.71|299.31|298.85|296.45|0
1648456200000|2022-03-28 08:30:00|298.91|296.51|300.07|297.67|300.29|297.89|298.85|296.45|0
1648456500000|2022-03-28 08:35:00|300.18|297.78|299.07|296.67|300.4|298|299.07|296.67|0
1648456800000|2022-03-28 08:40:00|299.13|296.73|298.18|295.78|299.18|296.78|298.13|295.73|0
1648457100000|2022-03-28 08:45:00|298.07|295.67|296.97|294.57|298.4|296|296.42|294.02|0
1648457400000|2022-03-28 08:50:00|297.08|294.68|295.98|293.58|298.88|296.48|295.76|293.36|0
1648457700000|2022-03-28 08:55:00|295.87|293.47|294.88|292.48|295.98|293.58|294.72|292.32|0
1648458000000|2022-03-28 09:00:00|294.93|292.53|296.74|294.34|296.85|294.45|294.93|292.53|0
1648458300000|2022-03-28 09:05:00|296.69|294.29|297.62|295.22|298.06|295.66|296.58|294.18|0
1648458600000|2022-03-28 09:10:00|297.73|295.33|298.5|296.1|298.5|296.1|297.73|295.33|0
1648458900000|2022-03-28 09:15:00|298.45|296.05|299.38|296.98|299.66|297.26|298.28|295.88|0
1648459200000|2022-03-28 09:20:00|299.27|296.87|298.72|296.32|299.94|297.54|298.61|296.21|0
1648459500000|2022-03-28 09:25:00|298.66|296.26|297.94|295.54|298.72|296.32|297.94|295.54|0
1648459800000|2022-03-28 09:30:00|298.05|295.65|297.28|294.88|298.27|295.87|297.28|294.88|0
1648460100000|2022-03-28 09:35:00|297.23|294.83|296.89|294.49|297.34|294.94|296.29|293.89|0
1648460400000|2022-03-28 09:40:00|296.73|294.33|296.39|293.99|296.73|294.33|296.18|293.78|0
1648460700000|2022-03-28 09:45:00|296.45|294.05|297.05|294.65|297.22|294.82|296.17|293.77|0
1648461000000|2022-03-28 09:50:00|296.94|294.54|297.77|295.37|298.04|295.64|296.89|294.49|0
1648461300000|2022-03-28 09:55:00|297.71|295.31|297.55|295.15|298.04|295.64|297.16|294.76|0
1648461600000|2022-03-28 10:00:00|297.6|295.2|296.94|294.54|298.59|296.19|296.88|294.48|0
1648461900000|2022-03-28 10:05:00|297.05|294.65|297.37|294.97|297.49|295.09|296.83|294.43|0
1648462200000|2022-03-28 10:10:00|297.48|295.08|296.49|294.09|297.7|295.3|296.49|294.09|0
1648462500000|2022-03-28 10:15:00|296.6|294.2|296.05|293.65|296.71|294.31|295.83|293.43|0
1648462800000|2022-03-28 10:20:00|296.16|293.76|295.39|292.99|296.71|294.31|295.39|292.99|0
1648463100000|2022-03-28 10:25:00|295.45|293.05|297.15|294.75|297.26|294.86|295.39|292.99|0
1648463400000|2022-03-28 10:30:00|297.09|294.69|297.09|294.69|297.48|295.08|296.76|294.36|0
1648463700000|2022-03-28 10:35:00|297.03|294.63|296.43|294.03|297.58|295.18|296.32|293.92|0
1648464000000|2022-03-28 10:40:00|296.37|293.97|295.71|293.31|296.37|293.97|295.16|292.76|0
1648464300000|2022-03-28 10:45:00|295.82|293.42|294.94|292.54|296.04|293.64|294.61|292.21|0
1648464600000|2022-03-28 10:50:00|295.05|292.65|295.49|293.09|295.71|293.31|294.61|292.21|0
1648464900000|2022-03-28 10:55:00|295.43|293.03|295.43|293.03|296.36|293.96|295.21|292.81|0
1648465200000|2022-03-28 11:00:00|295.16|292.76|294.17|291.77|295.21|292.81|294.17|291.77|0
1648465500000|2022-03-28 11:05:00|294.28|291.88|294.06|291.66|294.93|292.53|293.95|291.55|0
1648465800000|2022-03-28 11:10:00|293.95|291.55|294.16|291.76|294.77|292.37|293.4|291|0
1648466100000|2022-03-28 11:15:00|294.22|291.82|292.85|290.45|294.27|291.87|292.85|290.45|0
1648466400000|2022-03-28 11:20:00|292.96|290.56|293.07|290.67|293.51|291.11|292.75|290.35|0
1648466700000|2022-03-28 11:25:00|293.02|290.62|292.74|290.34|293.18|290.78|292.74|290.34|0
1648467000000|2022-03-28 11:30:00|292.85|290.45|292.09|289.69|292.85|290.45|291.87|289.47|0
1648467300000|2022-03-28 11:35:00|291.98|289.58|291.76|289.36|292.2|289.8|291.22|288.82|0
1648467600000|2022-03-28 11:40:00|291.87|289.47|291.54|289.14|292.95|290.55|291.54|289.14|0
1648467900000|2022-03-28 11:45:00|291.49|289.09|290.99|288.59|291.54|289.14|290.89|288.49|0
1648468200000|2022-03-28 11:50:00|290.89|288.49|291.32|288.92|291.75|289.35|290.89|288.49|0
1648468500000|2022-03-28 11:55:00|291.37|288.97|290.94|288.54|291.7|289.3|290.77|288.37|0
1648468800000|2022-03-28 12:00:00|290.99|288.59|291.75|289.35|292.07|289.67|290.66|288.26|0
1648469100000|2022-03-28 12:05:00|291.91|289.51|292.18|289.78|292.18|289.78|291.53|289.13|0
1648469400000|2022-03-28 12:10:00|292.29|289.89|292.5|290.1|292.72|290.32|292.07|289.67|0
1648469700000|2022-03-28 12:15:00|292.4|290|293.32|290.92|293.32|290.92|292.18|289.78|0
1648470000000|2022-03-28 12:20:00|293.37|290.97|294.51|292.11|294.62|292.22|293.37|290.97|0
1648470300000|2022-03-28 12:25:00|294.46|292.06|293.74|291.34|294.46|292.06|293.42|291.02|0
1648470600000|2022-03-28 12:30:00|293.63|291.23|293.96|291.56|294.18|291.78|293.41|291.01|0
1648470900000|2022-03-28 12:35:00|293.85|291.45|294.83|292.43|294.94|292.54|293.85|291.45|0
1648471200000|2022-03-28 12:40:00|294.78|292.38|295.93|293.53|296.48|294.08|294.78|292.38|0
1648471500000|2022-03-28 12:45:00|296.04|293.64|297.09|294.69|297.09|294.69|295.12|292.72|0
1648471800000|2022-03-28 12:50:00|296.98|294.58|297.08|294.68|297.8|295.4|296.87|294.47|0
1648472100000|2022-03-28 12:55:00|297.19|294.79|297.08|294.68|297.52|295.12|296.53|294.13|0
1648472400000|2022-03-28 13:00:00|296.97|294.57|297.63|295.23|297.96|295.56|296.64|294.24|0
1648472700000|2022-03-28 13:05:00|297.41|295.01|297.08|294.68|297.58|295.18|296.2|293.8|0
1648473000000|2022-03-28 13:10:00|296.97|294.57|297.19|294.79|299.06|296.66|296.97|294.57|0
1648473300000|2022-03-28 13:15:00|297.08|294.68|297.29|294.89|297.52|295.12|296.42|294.02|0
1648473600000|2022-03-28 13:20:00|297.51|295.11|298.29|295.89|298.29|295.89|297.18|294.78|0
1648473900000|2022-03-28 13:25:00|298.17|295.77|298.84|296.44|299.5|297.1|298.17|295.77|0
1648474200000|2022-03-28 13:30:00|298.39|295.99|299.05|296.65|300.27|297.87|297.18|294.78|0
1648474500000|2022-03-28 13:35:00|299.28|296.88|298.15|295.75|299.39|296.99|296.74|294.34|0
1648474800000|2022-03-28 13:40:00|298.48|296.08|297.71|295.31|298.92|296.52|296.39|293.99|0
1648475100000|2022-03-28 13:45:00|297.6|295.2|297.92|295.52|298.7|296.3|297.05|294.65|0
1648475400000|2022-03-28 13:50:00|297.71|295.31|293.88|291.48|298.03|295.63|293.61|291.21|0
1648475700000|2022-03-28 13:55:00|293.94|291.54|292.13|289.73|294.54|292.14|291.59|289.19|0
1648476000000|2022-03-28 14:00:00|292.02|289.62|295.82|293.42|297.68|295.28|291.92|289.52|0
1648476300000|2022-03-28 14:05:00|295.49|293.09|295.65|293.25|296.8|294.4|293.74|291.34|0
1648476600000|2022-03-28 14:10:00|295.6|293.2|296.36|293.96|296.64|294.24|295.05|292.65|0
1648476900000|2022-03-28 14:15:00|296.25|293.85|297.02|294.62|298.12|295.72|295.37|292.97|0
1648477200000|2022-03-28 14:20:00|296.58|294.18|297.8|295.4|299.67|297.27|296.36|293.96|0
1648477500000|2022-03-28 14:25:00|297.69|295.29|296.59|294.19|299.56|297.16|296.48|294.08|0
1648477800000|2022-03-28 14:30:00|296.15|293.75|298.79|296.39|298.95|296.55|295.28|292.88|0
1648478100000|2022-03-28 14:35:00|298.24|295.84|298.78|296.38|300.11|297.71|297.36|294.96|0
1648478400000|2022-03-28 14:40:00|298.45|296.05|297.46|295.06|299.11|296.71|297.13|294.73|0
1648478700000|2022-03-28 14:45:00|297.35|294.95|295.6|293.2|297.35|294.95|294.62|292.22|0
1648479000000|2022-03-28 14:50:00|295.71|293.31|294.94|292.54|296.04|293.64|294.4|292|0
1648479300000|2022-03-28 14:55:00|294.83|292.43|294.83|292.43|295.38|292.98|294.5|292.1|0
1648479600000|2022-03-28 15:00:00|294.5|292.1|298|295.6|299.99|297.59|293.96|291.56|0
1648479900000|2022-03-28 15:05:00|298.11|295.71|298.22|295.82|299.77|297.37|297.67|295.27|0
1648480200000|2022-03-28 15:10:00|297.89|295.49|296.68|294.28|298.55|296.15|296.57|294.17|0
1648480500000|2022-03-28 15:15:00|296.79|294.39|296.68|294.28|297.89|295.49|296.35|293.95|0
1648480800000|2022-03-28 15:20:00|296.57|294.17|298.32|295.92|298.66|296.26|296.46|294.06|0
1648481100000|2022-03-28 15:25:00|298.54|296.14|298.49|296.09|300.75|298.35|298.32|295.92|0
1648481400000|2022-03-28 15:30:00|298.27|295.87|301.41|299.01|302.08|299.68|298.21|295.81|0
1648481700000|2022-03-28 15:35:00|301.86|299.46|303.69|301.29|304.31|301.91|301.86|299.46|0
1648482000000|2022-03-28 15:40:00|303.52|301.12|302.19|299.79|303.97|301.57|302.19|299.79|0
1648482300000|2022-03-28 15:45:00|302.52|300.12|306.88|304.48|306.99|304.59|302.41|300.01|0
1648482600000|2022-03-28 15:50:00|307.1|304.7|306.43|304.03|307.89|305.49|305.42|303.02|0
1648482900000|2022-03-28 15:55:00|303.38|300.98|307.17|304.77|307.62|305.22|303.38|300.98|0
1648483200000|2022-03-28 16:00:00|307.5|305.1|304.7|302.3|307.95|305.55|304.48|302.08|0
1648483500000|2022-03-28 16:05:00|304.81|302.41|306.04|303.64|306.04|303.64|303.92|301.52|0
1648483800000|2022-03-28 16:10:00|305.93|303.53|306.6|304.2|307.84|305.44|305.93|303.53|0
1648484100000|2022-03-28 16:15:00|306.82|304.42|308.28|305.88|308.96|306.56|305.93|303.53|0
1648484400000|2022-03-28 16:20:00|308.17|305.77|305.92|303.52|308.17|305.77|305.59|303.19|0
1648484700000|2022-03-28 16:25:00|305.81|303.41|303.55|301.15|307.16|304.76|303.55|301.15|0
1648485000000|2022-03-28 16:30:00|303.77|301.37|305.36|302.96|306.37|303.97|301.64|299.24|0
1648485300000|2022-03-28 16:35:00|305.02|302.62|304.13|301.73|305.36|302.96|304.02|301.62|0
1648485600000|2022-03-28 16:40:00|304.18|301.78|303.46|301.06|304.46|302.06|302.9|300.5|0
1648485900000|2022-03-28 16:45:00|303.68|301.28|303.68|301.28|304.74|302.34|303.57|301.17|0
1648486200000|2022-03-28 16:50:00|303.9|301.5|302.23|299.83|304.12|301.72|302.23|299.83|0
1648486500000|2022-03-28 16:55:00|302.12|299.72|301.89|299.49|302.29|299.89|301.56|299.16|0
1648486800000|2022-03-28 17:00:00|301.78|299.38|301.67|299.27|302.11|299.71|301.01|298.61|0
1648487100000|2022-03-28 17:05:00|301.56|299.16|302.67|300.27|302.89|300.49|301|298.6|0
1648487400000|2022-03-28 17:10:00|302.78|300.38|301.78|299.38|302.89|300.49|301.55|299.15|0
1648487700000|2022-03-28 17:15:00|301.66|299.26|301.33|298.93|301.89|299.49|301.11|298.71|0
1648488000000|2022-03-28 17:20:00|301.11|298.71|299.36|296.96|301.66|299.26|299.36|296.96|0
1648488300000|2022-03-28 17:25:00|299.25|296.85|298.8|296.4|299.91|297.51|297.92|295.52|0
1648488600000|2022-03-28 17:30:00|298.69|296.29|298.64|296.24|299.24|296.84|298.03|295.63|0
1648488900000|2022-03-28 17:35:00|298.69|296.29|295.26|292.86|298.8|296.4|295.2|292.8|0
1648489200000|2022-03-28 17:40:00|295.31|292.91|295.97|293.57|296.08|293.68|294.98|292.58|0
1648489500000|2022-03-28 17:45:00|295.64|293.24|295.42|293.02|295.97|293.57|294.98|292.58|0
1648489800000|2022-03-28 17:50:00|295.09|292.69|295.64|293.24|295.92|293.52|294.87|292.47|0
1648490100000|2022-03-28 17:55:00|295.53|293.13|295.41|293.01|296.52|294.12|294.97|292.57|0
1648490400000|2022-03-28 18:00:00|295.52|293.12|295.36|292.96|295.85|293.45|293.98|291.58|0
1648490700000|2022-03-28 18:05:00|295.52|293.12|294.31|291.91|296.29|293.89|294.09|291.69|0
1648491000000|2022-03-28 18:10:00|294.42|292.02|294.59|292.19|295.63|293.23|293.43|291.03|0
1648491300000|2022-03-28 18:15:00|294.42|292.02|297.21|294.81|297.96|295.56|294.42|292.02|0
1648491600000|2022-03-28 18:20:00|297.1|294.7|295.78|293.38|297.43|295.03|295.56|293.16|0
1648491900000|2022-03-28 18:25:00|295.56|293.16|294.79|292.39|296.33|293.93|294.46|292.06|0
1648492200000|2022-03-28 18:30:00|294.9|292.5|293.27|290.87|295.01|292.61|293.16|290.76|0
1648492500000|2022-03-28 18:35:00|293.21|290.81|293.37|290.97|293.81|291.41|293.15|290.75|0
1648492800000|2022-03-28 18:40:00|293.26|290.86|291.4|289|293.59|291.19|289.88|287.48|0
1648493100000|2022-03-28 18:45:00|291.51|289.11|290.53|288.13|291.51|289.11|290.31|287.91|0
1648493400000|2022-03-28 18:50:00|290.42|288.02|287.27|284.87|290.42|288.02|287.16|284.76|0
1648493700000|2022-03-28 18:55:00|287.38|284.98|285.11|282.71|287.49|285.09|285.11|282.71|0
1648494000000|2022-03-28 19:00:00|285|282.6|287.05|284.65|287.27|284.87|285|282.6|0
1648494300000|2022-03-28 19:05:00|286.94|284.54|286.51|284.11|287.16|284.76|286.08|283.68|0
1648494600000|2022-03-28 19:10:00|286.62|284.22|285.75|283.35|286.72|284.32|285.54|283.14|0
1648494900000|2022-03-28 19:15:00|285.54|283.14|286.56|284.16|286.56|284.16|285.21|282.81|0
1648495200000|2022-03-28 19:20:00|286.61|284.21|284.46|282.06|286.61|284.21|284.24|281.84|0
1648495500000|2022-03-28 19:25:00|284.56|282.16|284.67|282.27|285.21|282.81|284.35|281.95|0
1648495800000|2022-03-28 19:30:00|284.56|282.16|283.16|280.76|284.99|282.59|282.95|280.55|0
1648496100000|2022-03-28 19:35:00|283.06|280.66|284.56|282.16|284.77|282.37|283.06|280.66|0
1648496400000|2022-03-28 19:40:00|284.66|282.26|282.95|280.55|285.09|282.69|282.84|280.44|0
1648496700000|2022-03-28 19:45:00|283.16|280.76|281.45|279.05|283.7|281.3|281.45|279.05|0
1648497000000|2022-03-28 19:50:00|282.52|280.12|282.15|279.75|287.12|284.72|282.15|279.75|0
1648497300000|2022-03-28 19:55:00|282.25|279.85|279.06|276.66|282.9|280.5|278.74|276.34|0
1648497600000|2022-03-28 20:00:00|278.85|276.45|277.79|275.39|279.06|276.66|277.26|274.86|0
1648497900000|2022-03-28 20:05:00|277.69|275.29|277.9|275.5|278.42|276.02|277.58|275.18|0
1648498200000|2022-03-28 20:10:00|278|275.6|278|275.6|278.32|275.92|277.89|275.49|0
1648498500000|2022-03-28 20:15:00|278.2|275.4|278.3|275.5|278.3|275.5|277.99|275.19|0
1648498800000|2022-03-28 20:20:00|278.25|275.45|278.19|275.39|278.51|275.71|278.19|275.39|0
1648499100000|2022-03-28 20:25:00|278.3|275.5|278.3|275.5|278.3|275.5|278.19|275.39|0
1648499400000|2022-03-28 20:30:00|278.25|275.45|278.19|275.39|278.3|275.5|278.19|275.39|0
1648499700000|2022-03-28 20:35:00|278.25|275.45|278.19|275.39|278.3|275.5|278.19|275.39|0
1648500000000|2022-03-28 20:40:00|278.24|275.44|278.29|275.49|278.29|275.49|278.24|275.44|0
1648500300000|2022-03-28 20:45:00|278.19|275.39|278.29|275.49|278.29|275.49|278.19|275.39|0
1648500900000|2022-03-28 20:55:00|278.24|275.44|278.34|275.54|278.34|275.54|278.24|275.44|0
1648501200000|2022-03-28 21:00:00|278.32|275.52|278.29|275.49|278.35|275.55|278.29|275.49|0
1648501500000|2022-03-28 21:05:00|278.34|275.54|278.41|275.61|278.55|275.75|278.32|275.52|0
1648501800000|2022-03-28 21:10:00|278.43|275.63|278.55|275.75|278.61|275.81|278.39|275.59|0
1648502100000|2022-03-28 21:15:00|278.41|275.61|278.5|275.7|278.51|275.71|278.39|275.59|0
1648502400000|2022-03-28 21:20:00|278.48|275.68|278.39|275.59|278.65|275.85|278.39|275.59|0
1648502700000|2022-03-28 21:25:00|278.34|275.54|278.5|275.7|278.51|275.71|278.33|275.53|0
1648503000000|2022-03-28 21:30:00|278.77|275.97|278.5|275.7|278.77|275.97|278.5|275.7|0
1648503300000|2022-03-28 21:35:00|278.49|275.69|278.52|275.72|278.54|275.74|278.43|275.63|0
1648503600000|2022-03-28 21:40:00|278.54|275.74|278.72|275.92|278.72|275.92|278.45|275.65|0
1648503900000|2022-03-28 21:45:00|278.68|275.88|278.56|275.76|278.68|275.88|278.43|275.63|0
1648504200000|2022-03-28 21:50:00|278.63|275.83|278.49|275.69|278.63|275.83|278.49|275.69|0
1648504500000|2022-03-28 21:55:00|278.55|275.75|278.45|275.65|278.55|275.75|278.44|275.64|0
1648504800000|2022-03-28 22:00:00|278.53|275.73|279.32|276.52|279.53|276.73|278.53|275.73|0
1648505100000|2022-03-28 22:05:00|279.42|276.62|279.42|276.62|279.63|276.83|279.31|276.51|0
1648505400000|2022-03-28 22:10:00|279.53|276.73|279.52|276.72|280.06|277.26|279.42|276.62|0
1648505700000|2022-03-28 22:15:00|279.47|276.67|279.73|276.93|279.73|276.93|279.31|276.51|0
1648506000000|2022-03-28 22:20:00|279.68|276.88|279.41|276.61|279.68|276.88|279.41|276.61|0
1648506300000|2022-03-28 22:25:00|279.63|276.83|279.62|276.82|279.73|276.93|279.52|276.72|0
1648506600000|2022-03-28 22:30:00|279.52|276.72|279.09|276.29|279.52|276.72|278.51|275.71|0
1648506900000|2022-03-28 22:35:00|279.25|276.45|278.98|276.18|279.25|276.45|278.77|275.97|0
1648507200000|2022-03-28 22:40:00|278.88|276.08|279.41|276.61|279.41|276.61|278.88|276.08|0
1648507500000|2022-03-28 22:45:00|279.3|276.5|279.09|276.29|279.4|276.6|278.87|276.07|0
1648507800000|2022-03-28 22:50:00|278.98|276.18|279.3|276.5|279.4|276.6|278.66|275.86|0
1648508100000|2022-03-28 22:55:00|279.19|276.39|278.76|275.96|279.19|276.39|278.66|275.86|0
1648508400000|2022-03-28 23:00:00|278.55|275.75|278.66|275.86|278.76|275.96|278.34|275.54|0
1648508700000|2022-03-28 23:05:00|278.71|275.91|278.55|275.75|278.71|275.91|278.34|275.54|0
1648509000000|2022-03-28 23:10:00|278.44|275.64|278.71|275.91|278.76|275.96|278.44|275.64|0
1648509300000|2022-03-28 23:15:00|278.76|275.96|279.07|276.27|279.18|276.38|278.55|275.75|0
1648509600000|2022-03-28 23:20:00|278.97|276.17|278.97|276.17|279.34|276.54|278.97|276.17|0
1648509900000|2022-03-28 23:25:00|278.75|275.95|278.33|275.53|279.18|276.38|278.33|275.53|0
1648510200000|2022-03-28 23:30:00|278.01|275.21|278.22|275.42|278.54|275.74|277.8|275|0
1648510500000|2022-03-28 23:35:00|278.12|275.32|278.11|275.31|278.17|275.37|277.9|275.1|0
1648510800000|2022-03-28 23:40:00|278.06|275.26|277.69|274.89|278.27|275.47|277.58|274.78|0
1648511100000|2022-03-28 23:45:00|277.79|274.99|278.21|275.41|278.32|275.52|277.79|274.99|0
1648511400000|2022-03-28 23:50:00|278.16|275.36|279.06|276.26|279.16|276.36|278.16|275.36|0
1648511700000|2022-03-28 23:55:00|279.16|276.36|279.16|276.36|279.27|276.47|278.95|276.15|0
1648512000000|2022-03-29 00:00:00|278.95|276.15|279.58|276.78|279.8|277|278.74|275.94|0
1648512300000|2022-03-29 00:05:00|279.69|276.89|279.69|276.89|280.01|277.21|279.58|276.78|0
1648512600000|2022-03-29 00:10:00|279.64|276.84|279.79|276.99|280.22|277.42|279.58|276.78|0
1648512900000|2022-03-29 00:15:00|279.69|276.89|279.9|277.1|280.11|277.31|279.58|276.78|0
1648513200000|2022-03-29 00:20:00|280|277.2|279.68|276.88|280|277.2|279.58|276.78|0
1648513500000|2022-03-29 00:25:00|279.58|276.78|279.79|276.99|280|277.2|279.57|276.77|0
1648513800000|2022-03-29 00:30:00|279.68|276.88|279.68|276.88|279.89|277.09|279.68|276.88|0
1648514100000|2022-03-29 00:35:00|279.78|276.98|279.57|276.77|279.89|277.09|279.57|276.77|0
1648514400000|2022-03-29 00:40:00|279.46|276.66|278.72|275.92|279.57|276.77|278.51|275.71|0
1648514700000|2022-03-29 00:45:00|278.83|276.03|279.35|276.55|279.46|276.66|278.72|275.92|0
1648515000000|2022-03-29 00:50:00|279.25|276.45|279.35|276.55|279.56|276.76|279.14|276.34|0
1648515300000|2022-03-29 00:55:00|279.25|276.45|279.77|276.97|279.77|276.97|279.14|276.34|0
1648515600000|2022-03-29 01:00:00|279.67|276.87|279.35|276.55|279.88|277.08|279.14|276.34|0
1648515900000|2022-03-29 01:05:00|279.45|276.65|279.34|276.54|279.56|276.76|279.24|276.44|0
1648516200000|2022-03-29 01:10:00|279.45|276.65|278.92|276.12|279.56|276.76|278.81|276.01|0
1648516500000|2022-03-29 01:15:00|278.81|276.01|278.81|276.01|279.13|276.33|278.28|275.48|0
1648516800000|2022-03-29 01:20:00|278.71|275.91|278.39|275.59|278.81|276.01|278.18|275.38|0
1648517100000|2022-03-29 01:25:00|278.34|275.54|278.55|275.75|278.6|275.8|278.17|275.37|0
1648517400000|2022-03-29 01:30:00|278.49|275.69|277.64|274.84|278.49|275.69|277.64|274.84|0
1648517700000|2022-03-29 01:35:00|277.54|274.74|276.59|273.79|277.64|274.84|276.27|273.47|0
1648518000000|2022-03-29 01:40:00|276.48|273.68|276.43|273.63|276.9|274.1|276.27|273.47|0
1648518300000|2022-03-29 01:45:00|276.48|273.68|276.9|274.1|277.01|274.21|276.43|273.63|0
1648518600000|2022-03-29 01:50:00|276.79|273.99|277.11|274.31|277.21|274.41|276.48|273.68|0
1648518900000|2022-03-29 01:55:00|277|274.2|277.21|274.41|277.32|274.52|276.9|274.1|0
1648519200000|2022-03-29 02:00:00|277.11|274.31|277.53|274.73|277.63|274.83|276.9|274.1|0
1648519500000|2022-03-29 02:05:00|277.58|274.78|277.63|274.83|277.74|274.94|277.42|274.62|0
1648519800000|2022-03-29 02:10:00|277.68|274.88|277.73|274.93|277.84|275.04|277.52|274.72|0
1648520100000|2022-03-29 02:15:00|277.79|274.99|277.73|274.93|277.94|275.14|277.63|274.83|0
1648520400000|2022-03-29 02:20:00|277.84|275.04|277.83|275.03|278.1|275.3|277.62|274.82|0
1648520700000|2022-03-29 02:25:00|277.89|275.09|278.15|275.35|278.25|275.45|277.83|275.03|0
1648521000000|2022-03-29 02:30:00|278.04|275.24|278.36|275.56|278.36|275.56|277.83|275.03|0
1648521300000|2022-03-29 02:35:00|278.25|275.45|278.67|275.87|278.88|276.08|278.25|275.45|0
1648521600000|2022-03-29 02:40:00|278.73|275.93|278.56|275.76|278.88|276.08|278.46|275.66|0
1648521900000|2022-03-29 02:45:00|278.46|275.66|278.25|275.45|278.78|275.98|278.25|275.45|0
1648522200000|2022-03-29 02:50:00|278.35|275.55|278.24|275.44|278.56|275.76|278.14|275.34|0
1648522500000|2022-03-29 02:55:00|278.3|275.5|278.35|275.55|278.56|275.76|278.14|275.34|0
1648522800000|2022-03-29 03:00:00|278.24|275.44|278.51|275.71|278.66|275.86|278.13|275.33|0
1648523100000|2022-03-29 03:05:00|278.45|275.65|278.03|275.23|278.45|275.65|277.92|275.12|0
1648523400000|2022-03-29 03:10:00|277.92|275.12|277.92|275.12|278.13|275.33|277.81|275.01|0
1648523700000|2022-03-29 03:15:00|278.02|275.22|278.02|275.22|278.23|275.43|277.92|275.12|0
1648524000000|2022-03-29 03:20:00|277.92|275.12|277.81|275.01|278.02|275.22|277.81|275.01|0
1648524300000|2022-03-29 03:25:00|277.86|275.06|278.12|275.32|278.23|275.43|277.81|275.01|0
1648524600000|2022-03-29 03:30:00|278.02|275.22|278.12|275.32|278.44|275.64|278.02|275.22|0
1648524900000|2022-03-29 03:35:00|278.18|275.38|278.33|275.53|278.44|275.64|278.07|275.27|0
1648525200000|2022-03-29 03:40:00|278.44|275.64|278.22|275.42|278.54|275.74|278.22|275.42|0
1648525500000|2022-03-29 03:45:00|278.17|275.37|278.54|275.74|278.54|275.74|278.12|275.32|0
1648525800000|2022-03-29 03:50:00|278.43|275.63|278.43|275.63|278.64|275.84|278.22|275.42|0
1648526100000|2022-03-29 03:55:00|278.32|275.52|278.22|275.42|278.43|275.63|278.17|275.37|0
1648526400000|2022-03-29 04:00:00|278.17|275.37|278|275.2|278.22|275.42|277.69|274.89|0
1648526700000|2022-03-29 04:05:00|278.11|275.31|278.11|275.31|278.42|275.62|278.06|275.26|0
1648527000000|2022-03-29 04:10:00|278|275.2|278|275.2|278.06|275.26|277.68|274.88|0
1648527300000|2022-03-29 04:15:00|277.89|275.09|278.1|275.3|278.1|275.3|277.79|274.99|0
1648527600000|2022-03-29 04:20:00|278.21|275.41|278.21|275.41|278.37|275.57|278.05|275.25|0
1648527900000|2022-03-29 04:25:00|278.1|275.3|278.31|275.51|278.42|275.62|278.1|275.3|0
1648528200000|2022-03-29 04:30:00|278.2|275.4|278.41|275.61|278.41|275.61|278.1|275.3|0
1648528500000|2022-03-29 04:35:00|278.47|275.67|278.31|275.51|278.52|275.72|278.2|275.4|0
1648528800000|2022-03-29 04:40:00|278.2|275.4|278.09|275.29|278.25|275.45|278.04|275.24|0
1648529100000|2022-03-29 04:45:00|278.04|275.24|277.88|275.08|278.09|275.29|277.88|275.08|0
1648529400000|2022-03-29 04:50:00|277.77|274.97|277.67|274.87|277.88|275.08|277.67|274.87|0
1648529700000|2022-03-29 04:55:00|277.56|274.76|277.56|274.76|277.67|274.87|277.56|274.76|0
1648530000000|2022-03-29 05:00:00|277.66|274.86|277.45|274.65|277.77|274.97|277.13|274.33|0
1648530300000|2022-03-29 05:05:00|277.34|274.54|278.29|275.49|278.29|275.49|277.13|274.33|0
1648530600000|2022-03-29 05:10:00|278.4|275.6|277.76|274.96|278.4|275.6|277.76|274.96|0
1648530900000|2022-03-29 05:15:00|277.87|275.07|277.76|274.96|277.92|275.12|277.55|274.75|0
1648531200000|2022-03-29 05:20:00|277.66|274.86|277.55|274.75|277.66|274.86|277.44|274.64|0
1648531500000|2022-03-29 05:25:00|277.44|274.64|276.6|273.8|277.44|274.64|276.49|273.69|0
1648531800000|2022-03-29 05:30:00|276.49|273.69|274.81|272.01|276.6|273.8|274.5|271.7|0
1648532100000|2022-03-29 05:35:00|274.71|271.91|275.44|272.64|275.44|272.64|274.71|271.91|0
1648532400000|2022-03-29 05:40:00|275.33|272.53|274.49|271.69|275.33|272.53|274.49|271.69|0
1648532700000|2022-03-29 05:45:00|274.55|271.75|274.81|272.01|275.12|272.32|274.39|271.59|0
1648533000000|2022-03-29 05:50:00|274.7|271.9|274.07|271.27|274.7|271.9|273.66|270.86|0
1648533300000|2022-03-29 05:55:00|273.97|271.17|274.1|271.3|275.9|273.1|273.86|271.06|0
1648533600000|2022-03-29 06:00:00|274.31|271.51|275.98|273.18|275.98|273.18|274.2|271.4|0
1648533900000|2022-03-29 06:05:00|275.87|273.07|278.42|275.62|279.56|276.76|275.77|272.97|0
1648534200000|2022-03-29 06:10:00|278.37|275.57|278.42|275.62|278.74|275.94|278.32|275.52|0
1648534500000|2022-03-29 06:15:00|278.48|275.68|278.95|276.15|278.95|276.15|278.42|275.62|0
1648534800000|2022-03-29 06:20:00|278.94|276.14|279.05|276.25|279.36|276.56|278.84|276.04|0
1648535100000|2022-03-29 06:25:00|279.15|276.35|279.99|277.19|279.99|277.19|278.94|276.14|0
1648535400000|2022-03-29 06:30:00|280.1|277.3|279.99|277.19|280.31|277.51|279.57|276.77|0
1648535700000|2022-03-29 06:35:00|280.04|277.24|279.78|276.98|280.31|277.51|279.67|276.87|0
1648536000000|2022-03-29 06:40:00|279.83|277.03|279.88|277.08|280.2|277.4|279.78|276.98|0
1648536300000|2022-03-29 06:45:00|279.94|277.14|279.14|276.34|279.99|277.19|279.04|276.24|0
1648536600000|2022-03-29 06:50:00|279.2|276.4|278.2|275.4|279.25|276.45|278.2|275.4|0
1648536900000|2022-03-29 06:55:00|278.3|275.5|276.78|273.98|278.51|275.71|276.42|273.62|0
1648537200000|2022-03-29 07:00:00|276.73|273.93|278.56|275.76|278.93|276.13|276.63|273.83|0
1648537500000|2022-03-29 07:05:00|278.41|276.01|280.25|277.85|280.3|277.9|278.41|276.01|0
1648537800000|2022-03-29 07:10:00|280.3|277.9|279.51|277.11|280.67|278.27|278.72|276.32|0
1648538100000|2022-03-29 07:15:00|279.56|277.16|279.09|276.69|279.72|277.32|278.72|276.32|0
1648538400000|2022-03-29 07:20:00|279.14|276.74|276.52|274.12|279.14|276.74|275.37|272.97|0
1648538700000|2022-03-29 07:25:00|276.47|274.07|276|273.6|276.52|274.12|275.22|272.82|0
1648539000000|2022-03-29 07:30:00|275.89|273.49|277.35|274.95|277.41|275.01|275.79|273.39|0
1648539300000|2022-03-29 07:35:00|277.3|274.9|277.14|274.74|277.67|275.27|276.99|274.59|0
1648539600000|2022-03-29 07:40:00|277.19|274.79|277.51|275.11|278.08|275.68|277.19|274.79|0
1648539900000|2022-03-29 07:45:00|277.56|275.16|277.55|275.15|278.24|275.84|277.4|275|0
1648540200000|2022-03-29 07:50:00|277.61|275.21|277.76|275.36|278.34|275.94|277.19|274.79|0
1648540500000|2022-03-29 07:55:00|277.82|275.42|277.29|274.89|278.08|275.68|277.03|274.63|0
1648540800000|2022-03-29 08:00:00|277.34|274.94|276.71|274.31|277.76|275.36|276.29|273.89|0
1648541100000|2022-03-29 08:05:00|276.87|274.47|276.45|274.05|277.44|275.04|276.4|274|0
1648541400000|2022-03-29 08:10:00|276.4|274|276.92|274.52|277.75|275.35|276.29|273.89|0
1648541700000|2022-03-29 08:15:00|277.23|274.83|276.39|273.99|277.23|274.83|275.77|273.37|0
1648542000000|2022-03-29 08:20:00|276.29|273.89|276.6|274.2|277.02|274.62|275.87|273.47|0
1648542300000|2022-03-29 08:25:00|276.49|274.09|276.7|274.3|277.01|274.61|276.29|273.89|0
1648542600000|2022-03-29 08:30:00|276.65|274.25|277.12|274.72|277.33|274.93|276.65|274.25|0
1648542900000|2022-03-29 08:35:00|277.01|274.61|276.65|274.25|277.43|275.03|276.28|273.88|0
1648543200000|2022-03-29 08:40:00|276.59|274.19|275.55|273.15|276.59|274.19|275.44|273.04|0
1648543500000|2022-03-29 08:45:00|275.6|273.2|275.65|273.25|275.81|273.41|275.24|272.84|0
1648543800000|2022-03-29 08:50:00|275.6|273.2|275.81|273.41|275.86|273.46|275.34|272.94|0
1648544100000|2022-03-29 08:55:00|275.86|273.46|276.06|273.66|276.38|273.98|275.44|273.04|0
1648544400000|2022-03-29 09:00:00|275.96|273.56|275.64|273.24|276.37|273.97|275.49|273.09|0
1648544700000|2022-03-29 09:05:00|275.75|273.35|275.95|273.55|276.37|273.97|272.02|269.62|0
1648545000000|2022-03-29 09:10:00|275.84|273.44|273.7|271.3|276.1|273.7|273.39|270.99|0
1648545300000|2022-03-29 09:15:00|273.49|271.09|273.23|270.83|274.53|272.13|273.18|270.78|0
1648545600000|2022-03-29 09:20:00|273.28|270.88|272.45|270.05|273.8|271.4|272.14|269.74|0
1648545900000|2022-03-29 09:25:00|272.35|269.95|274.31|271.91|274.31|271.91|272.14|269.74|0
1648546200000|2022-03-29 09:30:00|274.21|271.81|274|271.6|274.62|272.22|273.69|271.29|0
1648546500000|2022-03-29 09:35:00|273.95|271.55|272.65|270.25|274.41|272.01|272.45|270.05|0
1648546800000|2022-03-29 09:40:00|272.45|270.05|273.06|270.66|273.17|270.77|271.72|269.32|0
1648547100000|2022-03-29 09:45:00|272.96|270.56|271.98|269.58|273.27|270.87|271.62|269.22|0
1648547400000|2022-03-29 09:50:00|271.93|269.53|273.37|270.97|273.42|271.02|271.51|269.11|0
1648547700000|2022-03-29 09:55:00|273.27|270.87|273.47|271.07|273.99|271.59|273.16|270.76|0
1648548000000|2022-03-29 10:00:00|273.63|271.23|273.37|270.97|273.88|271.48|273.32|270.92|0
1648548300000|2022-03-29 10:05:00|273.32|270.92|275.44|273.04|276.59|274.19|273.26|270.86|0
1648548600000|2022-03-29 10:10:00|275.39|272.99|274.87|272.47|275.96|273.56|274.81|272.41|0
1648548900000|2022-03-29 10:15:00|274.92|272.52|274.81|272.41|275.12|272.72|274.29|271.89|0
1648549200000|2022-03-29 10:20:00|274.71|272.31|274.91|272.51|274.91|272.51|274.19|271.79|0
1648549500000|2022-03-29 10:25:00|275.02|272.62|274.75|272.35|275.02|272.62|274.34|271.94|0
1648549800000|2022-03-29 10:30:00|274.5|272.1|275.01|272.61|275.38|272.98|274.34|271.94|0
1648550100000|2022-03-29 10:35:00|275.06|272.66|274.44|272.04|275.06|272.66|274.23|271.83|0
1648550400000|2022-03-29 10:40:00|274.33|271.93|274.23|271.83|274.44|272.04|273.92|271.52|0
1648550700000|2022-03-29 10:45:00|274.12|271.72|273.92|271.52|274.23|271.83|273.3|270.9|0
1648551000000|2022-03-29 10:50:00|273.97|271.57|274.49|272.09|274.74|272.34|273.71|271.31|0
1648551300000|2022-03-29 10:55:00|274.54|272.14|274.84|272.44|275.31|272.91|274.12|271.72|0
1648551600000|2022-03-29 11:00:00|274.95|272.55|274.12|271.72|275.47|273.07|274.01|271.61|0
1648551900000|2022-03-29 11:05:00|274.07|271.67|274.43|272.03|274.74|272.34|273.81|271.41|0
1648552200000|2022-03-29 11:10:00|274.38|271.98|273.65|271.25|274.53|272.13|273.28|270.88|0
1648552500000|2022-03-29 11:15:00|273.7|271.3|274.01|271.61|274.32|271.92|273.7|271.3|0
1648552800000|2022-03-29 11:20:00|274.32|271.92|274.01|271.61|274.73|272.33|273.85|271.45|0
1648553100000|2022-03-29 11:25:00|274.11|271.71|275.3|272.9|275.51|273.11|274.06|271.66|0
1648553400000|2022-03-29 11:30:00|275.4|273|275.98|273.58|276.34|273.94|275.09|272.69|0
1648553700000|2022-03-29 11:35:00|276.03|273.63|275.14|272.74|276.29|273.89|274.78|272.38|0
1648554000000|2022-03-29 11:40:00|275.19|272.79|273.58|271.18|275.82|273.42|271.98|269.58|0
1648554300000|2022-03-29 11:45:00|273.12|270.72|271.67|269.27|274.46|272.06|271.21|268.81|0
1648554600000|2022-03-29 11:50:00|271.77|269.37|270.13|267.73|271.98|269.58|269.31|266.91|0
1648554900000|2022-03-29 11:55:00|270.54|268.14|270.84|268.44|272.44|270.04|270.54|268.14|0
1648555200000|2022-03-29 12:00:00|270.95|268.55|270.12|267.72|271.56|269.16|269.71|267.31|0
1648555500000|2022-03-29 12:05:00|270.02|267.62|269.91|267.51|270.33|267.93|269.4|267|0
1648555800000|2022-03-29 12:10:00|269.81|267.41|271.25|268.85|271.56|269.16|269.81|267.41|0
1648556100000|2022-03-29 12:15:00|271.35|268.95|270.07|267.67|271.45|269.05|269.81|267.41|0
1648556400000|2022-03-29 12:20:00|270.01|267.61|266.04|263.64|270.01|267.61|265.73|263.33|0
1648556700000|2022-03-29 12:25:00|265.63|263.23|264.72|262.32|265.73|263.33|264.01|261.61|0
1648557000000|2022-03-29 12:30:00|264.82|262.42|265.27|262.87|266.23|263.83|264.82|262.42|0
1648557300000|2022-03-29 12:35:00|265.32|262.92|266.18|263.78|266.44|264.04|265.22|262.82|0
1648557600000|2022-03-29 12:40:00|266.03|263.63|267.25|264.85|267.55|265.15|265.83|263.43|0
1648557900000|2022-03-29 12:45:00|267.3|264.9|266.59|264.19|267.3|264.9|266.13|263.73|0
1648558200000|2022-03-29 12:50:00|266.53|264.13|265.68|263.28|269.93|267.53|265.38|262.98|0
1648558500000|2022-03-29 12:55:00|265.58|263.18|265.78|263.38|266.18|263.78|265.27|262.87|0
1648558800000|2022-03-29 13:00:00|265.47|263.07|265.88|263.48|267.2|264.8|265.47|263.07|0
1648559100000|2022-03-29 13:05:00|265.78|263.38|265.77|263.37|266.18|263.78|265.47|263.07|0
1648559400000|2022-03-29 13:10:00|265.67|263.27|264.76|262.36|266.18|263.78|264.76|262.36|0
1648559700000|2022-03-29 13:15:00|264.66|262.26|265.16|262.76|265.57|263.17|264.66|262.26|0
1648560000000|2022-03-29 13:20:00|265.06|262.66|265.16|262.76|265.67|263.27|264.86|262.46|0
1648560300000|2022-03-29 13:25:00|265.06|262.66|264.35|261.95|265.87|263.47|264.35|261.95|0
1648560600000|2022-03-29 13:30:00|264.25|261.85|261.24|258.84|265.56|263.16|259.64|257.24|0
1648560900000|2022-03-29 13:35:00|260.94|258.54|264.85|262.45|266.27|263.87|260.74|258.34|0
1648561200000|2022-03-29 13:40:00|264.65|262.25|264.95|262.55|266.57|264.17|264.55|262.15|0
1648561500000|2022-03-29 13:45:00|264.85|262.45|267.69|265.29|268.04|265.64|263.64|261.24|0
1648561800000|2022-03-29 13:50:00|268.09|265.69|269.61|267.21|270.94|268.54|266.66|264.26|0
1648562100000|2022-03-29 13:55:00|269.3|266.9|268.43|266.03|270.01|267.61|267.98|265.58|0
1648562400000|2022-03-29 14:00:00|268.23|265.83|270.73|268.33|270.93|268.53|266.86|264.46|0
1648562700000|2022-03-29 14:05:00|270.62|268.22|272.68|270.28|273.5|271.1|269.76|267.36|0
1648563000000|2022-03-29 14:10:00|272.47|270.07|275.57|273.17|276.81|274.41|271.34|268.94|0
1648563300000|2022-03-29 14:15:00|275.46|273.06|274.64|272.24|276.09|273.69|272.77|270.37|0
1648563600000|2022-03-29 14:20:00|274.85|272.45|274.02|271.62|275.57|273.17|273.19|270.79|0
1648563900000|2022-03-29 14:25:00|274.12|271.72|270.41|268.01|274.95|272.55|270.31|267.91|0
1648564200000|2022-03-29 14:30:00|270.26|267.86|270.51|268.11|271.95|269.55|269.08|266.68|0
1648564500000|2022-03-29 14:35:00|270.61|268.21|272.46|270.06|273.65|271.25|269.9|267.5|0
1648564800000|2022-03-29 14:40:00|272.77|270.37|271.94|269.54|274.53|272.13|270.77|268.37|0
1648565100000|2022-03-29 14:45:00|271.22|268.82|270.94|268.54|272.59|270.19|270.08|267.68|0
1648565400000|2022-03-29 14:50:00|270.53|268.13|269.32|266.92|270.69|268.29|269|266.6|0
1648565700000|2022-03-29 14:55:00|269.22|266.82|268.1|265.7|269.73|267.33|267.38|264.98|0
1648566000000|2022-03-29 15:00:00|267.89|265.49|269.11|266.71|269.73|267.33|267.28|264.88|0
1648566300000|2022-03-29 15:05:00|269.21|266.81|269.93|267.53|270.34|267.94|268.96|266.56|0
1648566600000|2022-03-29 15:10:00|269.88|267.48|269.93|267.53|271.36|268.96|269.11|266.71|0
1648566900000|2022-03-29 15:15:00|269.82|267.42|269.21|266.81|270.85|268.45|269.11|266.71|0
1648567200000|2022-03-29 15:20:00|269.31|266.91|270.13|267.73|271.97|269.57|268.8|266.4|0
1648567500000|2022-03-29 15:25:00|270.02|267.62|267.78|265.38|270.02|267.62|266.97|264.57|0
1648567800000|2022-03-29 15:30:00|267.88|265.48|266.96|264.56|268.08|265.68|266.56|264.16|0
1648568100000|2022-03-29 15:35:00|267.06|264.66|267.67|265.27|268.08|265.68|266.96|264.56|0
1648568400000|2022-03-29 15:40:00|267.83|265.43|267.16|264.76|268.59|266.19|266.86|264.46|0
1648568700000|2022-03-29 15:45:00|267.06|264.66|265.34|262.94|267.26|264.86|265.34|262.94|0
1648569000000|2022-03-29 15:50:00|265.44|263.04|266.04|263.64|266.85|264.45|265.44|263.04|0
1648569300000|2022-03-29 15:55:00|266.14|263.74|267.36|264.96|267.97|265.57|266.14|263.74|0
1648569600000|2022-03-29 16:00:00|267.05|264.65|264.12|261.72|269.91|267.51|263.92|261.52|0
1648569900000|2022-03-29 16:05:00|264.02|261.62|265.35|262.95|265.55|263.15|263.72|261.32|0
1648570200000|2022-03-29 16:10:00|265.24|262.84|265.24|262.84|265.96|263.56|264.84|262.44|0
1648570500000|2022-03-29 16:15:00|265.55|263.15|264.83|262.43|266.26|263.86|264.83|262.43|0
1648570800000|2022-03-29 16:20:00|264.93|262.53|266.36|263.96|266.78|264.38|264.83|262.43|0
1648571100000|2022-03-29 16:25:00|266.47|264.07|267.08|264.68|267.8|265.4|266.06|263.66|0
1648571400000|2022-03-29 16:30:00|267.18|264.78|270.28|267.88|270.59|268.19|266.98|264.58|0
1648571700000|2022-03-29 16:35:00|270.17|267.77|269.03|266.63|270.59|268.19|268.83|266.43|0
1648572000000|2022-03-29 16:40:00|269.14|266.74|266.77|264.37|269.14|266.74|266.77|264.37|0
1648572300000|2022-03-29 16:45:00|266.66|264.26|265.94|263.54|266.87|264.47|265.43|263.03|0
1648572600000|2022-03-29 16:50:00|265.74|263.34|268|265.6|268.41|266.01|265.64|263.24|0
1648572900000|2022-03-29 16:55:00|268.2|265.8|267.38|264.98|268.2|265.8|267.27|264.87|0
1648573200000|2022-03-29 17:00:00|267.27|264.87|268.35|265.95|269.59|267.19|267.27|264.87|0
1648573500000|2022-03-29 17:05:00|268.3|265.9|270.05|267.65|270.05|267.65|268.3|265.9|0
1648573800000|2022-03-29 17:10:00|269.95|267.55|268.19|265.79|269.95|267.55|267.58|265.18|0
1648574100000|2022-03-29 17:15:00|268.09|265.69|267.42|265.02|268.09|265.69|267.01|264.61|0
1648574400000|2022-03-29 17:20:00|267.37|264.97|268.6|266.2|269.84|267.44|267.37|264.97|0
1648574700000|2022-03-29 17:25:00|268.5|266.1|267.98|265.58|269.22|266.82|267.06|264.66|0
1648575000000|2022-03-29 17:30:00|267.88|265.48|268.08|265.68|268.7|266.3|267.26|264.86|0
1648575300000|2022-03-29 17:35:00|267.98|265.58|268.41|266.01|269.84|267.44|267.16|264.76|0
1648575600000|2022-03-29 17:40:00|268.3|265.9|267.43|265.03|268.61|266.21|267.28|264.88|0
1648575900000|2022-03-29 17:45:00|267.28|264.88|265.75|263.35|268.4|266|264.83|262.43|0
1648576200000|2022-03-29 17:50:00|265.95|263.55|265.44|263.04|266.76|264.36|265.34|262.94|0
1648576500000|2022-03-29 17:55:00|265.54|263.14|264.63|262.23|266.05|263.65|264.52|262.12|0
1648576800000|2022-03-29 18:00:00|264.73|262.33|264.62|262.22|265.13|262.73|264.02|261.62|0
1648577100000|2022-03-29 18:05:00|264.42|262.02|264.22|261.82|265.33|262.93|263.91|261.51|0
1648577400000|2022-03-29 18:10:00|264.11|261.71|263.91|261.51|264.42|262.02|263.2|260.8|0
1648577700000|2022-03-29 18:15:00|264.01|261.61|265.53|263.13|265.73|263.33|263.81|261.41|0
1648578000000|2022-03-29 18:20:00|265.63|263.23|264.51|262.11|266.34|263.94|264.21|261.81|0
1648578300000|2022-03-29 18:25:00|264.61|262.21|263.4|261|264.82|262.42|263.2|260.8|0
1648578600000|2022-03-29 18:30:00|263.3|260.9|262.19|259.79|263.8|261.4|262.09|259.69|0
1648578900000|2022-03-29 18:35:00|262.09|259.69|261.38|258.98|262.09|259.69|260.88|258.48|0
1648579200000|2022-03-29 18:40:00|261.48|259.08|260.58|258.18|261.58|259.18|260.48|258.08|0
1648579500000|2022-03-29 18:45:00|260.47|258.07|260.67|258.27|260.98|258.58|259.87|257.47|0
1648579800000|2022-03-29 18:50:00|260.87|258.47|260.37|257.97|261.48|259.08|259.87|257.47|0
1648580100000|2022-03-29 18:55:00|260.17|257.77|260.37|257.97|261.07|258.67|259.37|256.97|0
1648580400000|2022-03-29 19:00:00|260.67|258.27|259.07|256.67|261.27|258.87|259.07|256.67|0
1648580700000|2022-03-29 19:05:00|259.17|256.77|258.07|255.67|259.17|256.77|257.77|255.37|0
1648581000000|2022-03-29 19:10:00|258.02|255.62|258.12|255.72|258.17|255.77|256.88|254.48|0
1648581300000|2022-03-29 19:15:00|257.97|255.57|259.92|257.52|261.73|259.33|257.37|254.97|0
1648581600000|2022-03-29 19:20:00|259.82|257.42|260.21|257.81|260.41|258.01|259.32|256.92|0
1648581900000|2022-03-29 19:25:00|260.41|258.01|258.92|256.52|260.61|258.21|258.92|256.52|0
1648582200000|2022-03-29 19:30:00|258.82|256.42|257.34|254.94|259.51|257.11|257.34|254.94|0
1648582500000|2022-03-29 19:35:00|257.44|255.04|258.72|256.32|258.82|256.42|256.74|254.34|0
1648582800000|2022-03-29 19:40:00|258.62|256.22|258.81|256.41|260.6|258.2|258.32|255.92|0
1648583100000|2022-03-29 19:45:00|259.01|256.61|258.52|256.12|259.51|257.11|257.13|254.73|0
1648583400000|2022-03-29 19:50:00|258.71|256.31|261.2|258.8|262.35|259.95|258.71|256.31|0
1648583700000|2022-03-29 19:55:00|261.7|259.3|258.51|256.11|261.79|259.39|258.51|256.11|0
1648584000000|2022-03-29 20:00:00|258.61|256.21|259.3|256.9|259.6|257.2|258.51|256.11|0
1648584300000|2022-03-29 20:05:00|259.2|256.8|260.49|258.09|261.19|258.79|259.2|256.8|0
1648584600000|2022-03-29 20:10:00|260.59|258.19|260.84|258.44|260.99|258.59|260.59|258.19|0
1648584900000|2022-03-29 20:15:00|261.09|258.29|260.79|257.99|261.19|258.39|260.79|257.99|0
1648585200000|2022-03-29 20:20:00|260.74|257.94|260.79|257.99|260.79|257.99|260.39|257.59|0
1648585500000|2022-03-29 20:25:00|260.69|257.89|260.78|257.98|260.94|258.14|260.59|257.79|0
1648585800000|2022-03-29 20:30:00|260.88|258.08|260.58|257.78|260.88|258.08|260.58|257.78|0
1648586100000|2022-03-29 20:35:00|260.68|257.88|260.28|257.48|260.68|257.88|260.28|257.48|0
1648586400000|2022-03-29 20:40:00|260.33|257.53|260.28|257.48|260.38|257.58|260.18|257.38|0
1648586700000|2022-03-29 20:45:00|260.18|257.38|260.08|257.28|260.18|257.38|259.88|257.08|0
1648587000000|2022-03-29 20:50:00|260.28|257.48|260.28|257.48|260.28|257.48|260.08|257.28|0
1648587300000|2022-03-29 20:55:00|260.23|257.43|260.72|257.92|260.77|257.97|260.17|257.37|0
1648587600000|2022-03-29 21:00:00|260.69|257.89|260.88|258.08|260.88|258.08|260.69|257.89|0
1648587900000|2022-03-29 21:05:00|260.9|258.1|261.01|258.21|261.07|258.27|260.88|258.08|0
1648588200000|2022-03-29 21:10:00|260.97|258.17|261.19|258.39|261.36|258.56|260.97|258.17|0
1648588500000|2022-03-29 21:15:00|261.18|258.38|261.4|258.6|261.54|258.74|261.14|258.34|0
1648588800000|2022-03-29 21:20:00|261.37|258.57|261.29|258.49|261.4|258.6|261.19|258.39|0
1648589100000|2022-03-29 21:25:00|261.25|258.45|261.14|258.34|261.27|258.47|261.12|258.32|0
1648589400000|2022-03-29 21:30:00|261.12|258.32|261.03|258.23|261.13|258.33|261.03|258.23|0
1648589700000|2022-03-29 21:35:00|261.05|258.25|260.98|258.18|261.11|258.31|260.97|258.17|0
1648590000000|2022-03-29 21:40:00|261.17|258.37|261.08|258.28|261.18|258.38|261.04|258.24|0
1648590300000|2022-03-29 21:45:00|261.07|258.27|261.16|258.36|261.26|258.46|261.02|258.22|0
1648590600000|2022-03-29 21:50:00|261.25|258.45|261.02|258.22|261.25|258.45|261.02|258.22|0
1648590900000|2022-03-29 21:55:00|261.07|258.27|261|258.2|261.07|258.27|260.99|258.19|0
1648591200000|2022-03-29 22:00:00|260.6|257.8|261.64|258.84|261.64|258.84|260.6|257.8|0
1648591500000|2022-03-29 22:05:00|261.69|258.89|262.44|259.64|262.64|259.84|261.69|258.89|0
1648591800000|2022-03-29 22:10:00|262.34|259.54|262.44|259.64|262.64|259.84|262.34|259.54|0
1648592100000|2022-03-29 22:15:00|262.34|259.54|262.23|259.43|262.54|259.74|262.23|259.43|0
1648592400000|2022-03-29 22:20:00|262.43|259.63|261.83|259.03|262.53|259.73|261.83|259.03|0
1648592700000|2022-03-29 22:25:00|261.93|259.13|261.53|258.73|262.23|259.43|261.23|258.43|0
1648593000000|2022-03-29 22:30:00|261.43|258.63|261.43|258.63|261.53|258.73|261.03|258.23|0
1648593300000|2022-03-29 22:35:00|261.23|258.43|260.83|258.03|261.43|258.63|260.73|257.93|0
1648593600000|2022-03-29 22:40:00|260.78|257.98|260.83|258.03|261.03|258.23|260.73|257.93|0
1648593900000|2022-03-29 22:45:00|260.63|257.83|260.43|257.63|260.73|257.93|260.43|257.63|0
1648594200000|2022-03-29 22:50:00|260.53|257.73|261.32|258.52|261.42|258.62|260.53|257.73|0
1648594500000|2022-03-29 22:55:00|261.42|258.62|261.32|258.52|261.42|258.62|260.82|258.02|0
1648594800000|2022-03-29 23:00:00|261.42|258.62|261.12|258.32|261.52|258.72|260.82|258.02|0
1648595100000|2022-03-29 23:05:00|261.22|258.42|260.91|258.11|261.22|258.42|260.82|258.02|0
1648595400000|2022-03-29 23:10:00|261.01|258.21|261.01|258.21|261.17|258.37|260.67|257.87|0
1648595700000|2022-03-29 23:15:00|260.91|258.11|260.91|258.11|261.11|258.31|260.71|257.91|0
1648596000000|2022-03-29 23:20:00|261.01|258.21|261.01|258.21|261.01|258.21|260.71|257.91|0
1648596300000|2022-03-29 23:25:00|261.11|258.31|261.11|258.31|261.11|258.31|260.81|258.01|0
1648596600000|2022-03-29 23:30:00|261.21|258.41|261.4|258.6|261.6|258.8|261.01|258.21|0
1648596900000|2022-03-29 23:35:00|261.5|258.7|261.15|258.35|261.5|258.7|260.9|258.1|0
1648597200000|2022-03-29 23:40:00|261.2|258.4|260.4|257.6|261.2|258.4|260.4|257.6|0
1648597500000|2022-03-29 23:45:00|260.5|257.7|260.5|257.7|260.7|257.9|260.4|257.6|0
1648597800000|2022-03-29 23:50:00|260.45|257.65|260.7|257.9|260.8|258|260.4|257.6|0
1648598100000|2022-03-29 23:55:00|260.6|257.8|260.4|257.6|260.6|257.8|260.4|257.6|0
1648598400000|2022-03-30 00:00:00|260.5|257.7|261.99|259.19|262.09|259.29|260.5|257.7|0
1648598700000|2022-03-30 00:05:00|262.09|259.29|261.69|258.89|262.59|259.79|261.69|258.89|0
1648599000000|2022-03-30 00:10:00|261.79|258.99|261.74|258.94|262.19|259.39|261.69|258.89|0
1648599300000|2022-03-30 00:15:00|261.79|258.99|261.98|259.18|262.28|259.48|261.69|258.89|0
1648599600000|2022-03-30 00:20:00|262.04|259.24|261.58|258.78|262.04|259.24|261.58|258.78|0
1648599900000|2022-03-30 00:25:00|261.68|258.88|260.98|258.18|261.68|258.88|260.88|258.08|0
1648600200000|2022-03-30 00:30:00|260.78|257.98|260.88|258.08|260.98|258.18|260.38|257.58|0
1648600500000|2022-03-30 00:35:00|260.78|257.98|261.08|258.28|261.28|258.48|260.78|257.98|0
1648600800000|2022-03-30 00:40:00|261.03|258.23|261.53|258.73|261.57|258.77|261.03|258.23|0
1648601100000|2022-03-30 00:45:00|261.57|258.77|261.27|258.47|261.67|258.87|261.22|258.42|0
1648601400000|2022-03-30 00:50:00|261.22|258.42|261.77|258.97|261.77|258.97|261.17|258.37|0
1648601700000|2022-03-30 00:55:00|261.87|259.07|261.67|258.87|262.07|259.27|261.57|258.77|0
1648602000000|2022-03-30 01:00:00|261.77|258.97|261.76|258.96|262.17|259.37|261.67|258.87|0
1648602300000|2022-03-30 01:05:00|261.86|259.06|261.36|258.56|262.16|259.36|261.16|258.36|0
1648602600000|2022-03-30 01:10:00|261.31|258.51|261.66|258.86|262.16|259.36|261.16|258.36|0
1648602900000|2022-03-30 01:15:00|261.96|259.16|261.96|259.16|262.26|259.46|261.86|259.06|0
1648603200000|2022-03-30 01:20:00|261.86|259.06|261.86|259.06|261.96|259.16|261.56|258.76|0
1648603500000|2022-03-30 01:25:00|261.76|258.96|259.86|257.06|261.96|259.16|259.37|256.57|0
1648603800000|2022-03-30 01:30:00|259.96|257.16|259.66|256.86|260.06|257.26|259.46|256.66|0
1648604100000|2022-03-30 01:35:00|259.56|256.76|260.45|257.65|260.75|257.95|259.46|256.66|0
1648604400000|2022-03-30 01:40:00|260.35|257.55|259.26|256.46|260.45|257.65|259.16|256.36|0
1648604700000|2022-03-30 01:45:00|259.16|256.36|259.51|256.71|259.56|256.76|258.17|255.37|0
1648605000000|2022-03-30 01:50:00|259.55|256.75|260.05|257.25|260.25|257.45|259.36|256.56|0
1648605300000|2022-03-30 01:55:00|260.25|257.45|260.54|257.74|260.75|257.95|260.25|257.45|0
1648605600000|2022-03-30 02:00:00|260.44|257.64|261.14|258.34|261.34|258.54|260.35|257.55|0
1648605900000|2022-03-30 02:05:00|261.04|258.24|261.14|258.34|261.29|258.49|260.74|257.94|0
1648606200000|2022-03-30 02:10:00|261.24|258.44|261.04|258.24|261.34|258.54|260.64|257.84|0
1648606500000|2022-03-30 02:15:00|260.94|258.14|261.23|258.43|261.43|258.63|260.94|258.14|0
1648606800000|2022-03-30 02:20:00|261.29|258.49|261.43|258.63|261.43|258.63|261.03|258.23|0
1648607100000|2022-03-30 02:25:00|261.33|258.53|261.33|258.53|261.43|258.63|261.13|258.33|0
1648607400000|2022-03-30 02:30:00|261.43|258.63|261.73|258.93|262.13|259.33|261.33|258.53|0
1648607700000|2022-03-30 02:35:00|261.83|259.03|261.62|258.82|262.03|259.23|261.62|258.82|0
1648608000000|2022-03-30 02:40:00|261.72|258.92|262.02|259.22|262.12|259.32|261.42|258.62|0
1648608300000|2022-03-30 02:45:00|261.92|259.12|261.72|258.92|262.42|259.62|261.72|258.92|0
1648608600000|2022-03-30 02:50:00|261.67|258.87|261.72|258.92|261.82|259.02|261.22|258.42|0
1648608900000|2022-03-30 02:55:00|261.82|259.02|262.12|259.32|262.12|259.32|261.82|259.02|0
1648609200000|2022-03-30 03:00:00|262.02|259.22|261.51|258.71|262.02|259.22|261.41|258.61|0
1648609500000|2022-03-30 03:05:00|261.41|258.61|261.26|258.46|261.41|258.61|261.21|258.41|0
1648609800000|2022-03-30 03:10:00|261.21|258.41|261.51|258.71|261.71|258.91|261.21|258.41|0
1648610100000|2022-03-30 03:15:00|261.61|258.81|261.61|258.81|261.81|259.01|261.41|258.61|0
1648610400000|2022-03-30 03:20:00|261.51|258.71|261.41|258.61|261.61|258.81|261.41|258.61|0
1648610700000|2022-03-30 03:25:00|261.31|258.51|260.9|258.1|261.41|258.61|260.9|258.1|0
1648611000000|2022-03-30 03:30:00|261.1|258.3|261.2|258.4|261.3|258.5|260.7|257.9|0
1648611300000|2022-03-30 03:35:00|261.1|258.3|261.4|258.6|261.4|258.6|261.1|258.3|0
1648611600000|2022-03-30 03:40:00|261.3|258.5|261|258.2|261.4|258.6|260.95|258.15|0
1648611900000|2022-03-30 03:45:00|261.1|258.3|261.1|258.3|261.2|258.4|260.8|258|0
1648612200000|2022-03-30 03:50:00|261.05|258.25|260.95|258.15|261.85|259.05|260.89|258.09|0
1648612500000|2022-03-30 03:55:00|260.99|258.19|261.69|258.89|261.79|258.99|260.99|258.19|0
1648612800000|2022-03-30 04:00:00|261.59|258.79|261.09|258.29|261.59|258.79|260.89|258.09|0
1648613100000|2022-03-30 04:05:00|260.99|258.19|260.99|258.19|260.99|258.19|260.79|257.99|0
1648613400000|2022-03-30 04:10:00|260.94|258.14|260.89|258.09|261.09|258.29|260.79|257.99|0
1648613700000|2022-03-30 04:15:00|260.79|257.99|261.08|258.28|261.18|258.38|260.79|257.99|0
1648614000000|2022-03-30 04:20:00|261.04|258.24|261.08|258.28|261.28|258.48|260.88|258.08|0
1648614300000|2022-03-30 04:25:00|260.98|258.18|261.08|258.28|261.08|258.28|260.68|257.88|0
1648614600000|2022-03-30 04:30:00|261.03|258.23|261.78|258.98|261.78|258.98|260.98|258.18|0
1648614900000|2022-03-30 04:35:00|261.83|259.03|262.43|259.63|262.47|259.67|261.68|258.88|0
1648615200000|2022-03-30 04:40:00|262.37|259.57|263.47|260.67|263.58|260.78|262.37|259.57|0
1648615500000|2022-03-30 04:45:00|263.37|260.57|262.67|259.87|263.37|260.57|262.67|259.87|0
1648615800000|2022-03-30 04:50:00|262.57|259.77|262.57|259.77|262.87|260.07|262.27|259.47|0
1648616100000|2022-03-30 04:55:00|262.47|259.67|262.47|259.67|262.57|259.77|262.32|259.52|0
1648616400000|2022-03-30 05:00:00|262.37|259.57|261.96|259.16|262.56|259.76|261.46|258.66|0
1648616700000|2022-03-30 05:05:00|261.86|259.06|261.66|258.86|261.96|259.16|261.46|258.66|0
1648617000000|2022-03-30 05:10:00|261.61|258.81|262.46|259.66|262.61|259.81|261.61|258.81|0
1648617300000|2022-03-30 05:15:00|262.56|259.76|262.66|259.86|263.16|260.36|262.46|259.66|0
1648617600000|2022-03-30 05:20:00|262.76|259.96|262.65|259.85|262.96|260.16|262.46|259.66|0
1648617900000|2022-03-30 05:25:00|262.55|259.75|261.95|259.15|262.71|259.91|261.85|259.05|0
1648618200000|2022-03-30 05:30:00|261.9|259.1|261.65|258.85|262.15|259.35|261.65|258.85|0
1648618500000|2022-03-30 05:35:00|261.75|258.95|261.05|258.25|261.85|259.05|261.05|258.25|0
1648618800000|2022-03-30 05:40:00|260.95|258.15|260.75|257.95|261|258.2|260.55|257.75|0
1648619100000|2022-03-30 05:45:00|260.65|257.85|259.75|256.95|260.65|257.85|259.75|256.95|0
1648619400000|2022-03-30 05:50:00|259.55|256.75|259.45|256.65|260.2|257.4|259.35|256.55|0
1648619700000|2022-03-30 05:55:00|259.35|256.55|257.94|255.14|259.35|256.55|257.84|255.04|0
1648620000000|2022-03-30 06:00:00|257.84|255.04|258.78|255.98|259.62|256.82|257.84|255.04|0
1648620300000|2022-03-30 06:05:00|258.68|255.88|258.62|255.82|259.72|256.92|258.43|255.63|0
1648620600000|2022-03-30 06:10:00|258.72|255.92|258.92|256.12|259.12|256.32|258.33|255.53|0
1648620900000|2022-03-30 06:15:00|259.02|256.22|258.22|255.42|259.02|256.22|258.13|255.33|0
1648621200000|2022-03-30 06:20:00|258.28|255.48|260.12|257.32|260.47|257.67|258.28|255.48|0
1648621500000|2022-03-30 06:25:00|259.97|257.17|259.67|256.87|260.17|257.37|259.47|256.67|0
1648621800000|2022-03-30 06:30:00|259.57|256.77|260.36|257.56|260.56|257.76|259.57|256.77|0
1648622100000|2022-03-30 06:35:00|260.26|257.46|260.56|257.76|260.86|258.06|260.16|257.36|0
1648622400000|2022-03-30 06:40:00|260.61|257.81|261.16|258.36|261.16|258.36|260.51|257.71|0
1648622700000|2022-03-30 06:45:00|261.11|258.31|261.25|258.45|261.41|258.61|260.86|258.06|0
1648623000000|2022-03-30 06:50:00|261.35|258.55|260.51|257.71|261.65|258.85|260.45|257.65|0
1648623300000|2022-03-30 06:55:00|260.55|257.75|260.15|257.35|260.95|258.15|260.15|257.35|0
1648623600000|2022-03-30 07:00:00|260.25|257.45|261.9|259.1|262.65|259.85|260.15|257.35|0
1648623900000|2022-03-30 07:05:00|261.75|259.35|261.74|259.34|263.45|261.05|261.45|259.05|0
1648624200000|2022-03-30 07:10:00|261.84|259.44|262.54|260.14|262.54|260.14|261.14|258.74|0
1648624500000|2022-03-30 07:15:00|262.44|260.04|264.45|262.05|264.55|262.15|262.44|260.04|0
1648624800000|2022-03-30 07:20:00|264.4|262|263.74|261.34|264.85|262.45|262.58|260.18|0
1648625100000|2022-03-30 07:25:00|263.44|261.04|263.79|261.39|264.04|261.64|262.84|260.44|0
1648625400000|2022-03-30 07:30:00|263.84|261.44|262.89|260.49|263.94|261.54|262.83|260.43|0
1648625700000|2022-03-30 07:35:00|262.93|260.53|263.53|261.13|263.53|261.13|262.23|259.83|0
1648626000000|2022-03-30 07:40:00|263.43|261.03|262.38|259.98|263.63|261.23|262.33|259.93|0
1648626300000|2022-03-30 07:45:00|262.43|260.03|263.13|260.73|263.43|261.03|262.13|259.73|0
1648626600000|2022-03-30 07:50:00|263.23|260.83|263.63|261.23|263.63|261.23|262.88|260.48|0
1648626900000|2022-03-30 07:55:00|263.53|261.13|263.12|260.72|263.73|261.33|262.82|260.42|0
1648627200000|2022-03-30 08:00:00|263.22|260.82|265.13|262.73|265.94|263.54|263.08|260.68|0
1648627500000|2022-03-30 08:05:00|265.03|262.63|264.93|262.53|265.94|263.54|264.83|262.43|0
1648627800000|2022-03-30 08:10:00|265.18|262.78|266.09|263.69|266.95|264.55|265.03|262.63|0
1648628100000|2022-03-30 08:15:00|266.85|264.45|266.04|263.64|266.95|264.55|265.63|263.23|0
1648628400000|2022-03-30 08:20:00|265.94|263.54|266.19|263.79|266.19|263.79|265.43|263.03|0
1648628700000|2022-03-30 08:25:00|266.24|263.84|265.12|262.72|266.54|264.14|265.02|262.62|0
1648629000000|2022-03-30 08:30:00|265.07|262.67|265.22|262.82|265.42|263.02|264.97|262.57|0
1648629300000|2022-03-30 08:35:00|265.27|262.87|266.08|263.68|266.18|263.78|264.92|262.52|0
1648629600000|2022-03-30 08:40:00|266.28|263.88|266.88|264.48|267.29|264.89|266.08|263.68|0
1648629900000|2022-03-30 08:45:00|266.94|264.54|267.69|265.29|267.69|265.29|266.94|264.54|0
1648630200000|2022-03-30 08:50:00|267.79|265.39|267.29|264.89|267.9|265.5|266.88|264.48|0
1648630500000|2022-03-30 08:55:00|267.18|264.78|266.58|264.18|267.18|264.78|266.37|263.97|0
1648630800000|2022-03-30 09:00:00|266.47|264.07|264.81|262.41|266.47|264.07|264.81|262.41|0
1648631100000|2022-03-30 09:05:00|265.01|262.61|264.9|262.5|265.31|262.91|264.5|262.1|0
1648631400000|2022-03-30 09:10:00|264.86|262.46|264.85|262.45|265.31|262.91|264.8|262.4|0
1648631700000|2022-03-30 09:15:00|264.8|262.4|264.3|261.9|265.1|262.7|264.19|261.79|0
1648632000000|2022-03-30 09:20:00|264.25|261.85|263.69|261.29|264.3|261.9|263.54|261.14|0
1648632300000|2022-03-30 09:25:00|263.64|261.24|264.29|261.89|264.49|262.09|263.59|261.19|0
1648632600000|2022-03-30 09:30:00|264.39|261.99|264.19|261.79|264.39|261.99|263.79|261.39|0
1648632900000|2022-03-30 09:35:00|264.29|261.89|264.49|262.09|264.99|262.59|264.19|261.79|0
1648633200000|2022-03-30 09:40:00|264.39|261.99|263.88|261.48|264.49|262.09|263.78|261.38|0
1648633500000|2022-03-30 09:45:00|263.98|261.58|263.88|261.48|264.08|261.68|263.48|261.08|0
1648633800000|2022-03-30 09:50:00|263.98|261.58|264.28|261.88|264.38|261.98|263.48|261.08|0
1648634100000|2022-03-30 09:55:00|264.38|261.98|263.68|261.28|264.58|262.18|263.57|261.17|0
1648634400000|2022-03-30 10:00:00|263.63|261.23|264.58|262.18|266.7|264.3|263.63|261.23|0
1648634700000|2022-03-30 10:05:00|264.43|262.03|265.94|263.54|266.14|263.74|264.03|261.63|0
1648635000000|2022-03-30 10:10:00|265.99|263.59|265.84|263.44|266.29|263.89|265.48|263.08|0
1648635300000|2022-03-30 10:15:00|265.89|263.49|265.78|263.38|267|264.6|265.68|263.28|0
1648635600000|2022-03-30 10:20:00|265.88|263.48|265.38|262.98|266.09|263.69|265.33|262.93|0
1648635900000|2022-03-30 10:25:00|265.43|263.03|265.48|263.08|265.68|263.28|264.97|262.57|0
1648636200000|2022-03-30 10:30:00|265.53|263.13|265.32|262.92|265.63|263.23|265.17|262.77|0
1648636500000|2022-03-30 10:35:00|265.27|262.87|264.97|262.57|265.37|262.97|264.77|262.37|0
1648636800000|2022-03-30 10:40:00|265.17|262.77|264.82|262.42|265.27|262.87|264.46|262.06|0
1648637100000|2022-03-30 10:45:00|264.76|262.36|263.71|261.31|264.76|262.36|263.41|261.01|0
1648637400000|2022-03-30 10:50:00|263.75|261.35|263.4|261|263.85|261.45|263.15|260.75|0
1648637700000|2022-03-30 10:55:00|263.35|260.95|263.85|261.45|264.25|261.85|263.25|260.85|0
1648638000000|2022-03-30 11:00:00|263.75|261.35|262.9|260.5|263.85|261.45|262.34|259.94|0
1648638300000|2022-03-30 11:05:00|262.95|260.55|263.85|261.45|264.05|261.65|262.95|260.55|0
1648638600000|2022-03-30 11:10:00|263.9|261.5|263.6|261.2|264.05|261.65|263.34|260.94|0
1648638900000|2022-03-30 11:15:00|263.64|261.24|263.84|261.44|264.05|261.65|263.24|260.84|0
1648639200000|2022-03-30 11:20:00|263.94|261.54|263.19|260.79|264.04|261.64|262.74|260.34|0
1648639500000|2022-03-30 11:25:00|263.14|260.74|263.24|260.84|263.44|261.04|262.73|260.33|0
1648639800000|2022-03-30 11:30:00|263.19|260.79|262.33|259.93|263.44|261.04|262.33|259.93|0
1648640100000|2022-03-30 11:35:00|262.28|259.88|262.63|260.23|262.83|260.43|262.23|259.83|0
1648640400000|2022-03-30 11:40:00|262.58|260.18|263.13|260.73|263.28|260.88|262.58|260.18|0
1648640700000|2022-03-30 11:45:00|263.03|260.63|263.13|260.73|263.33|260.93|262.93|260.53|0
1648641000000|2022-03-30 11:50:00|263.18|260.78|262.72|260.32|263.18|260.78|262.52|260.12|0
1648641300000|2022-03-30 11:55:00|262.62|260.22|263.02|260.62|263.22|260.82|262.52|260.12|0
1648641600000|2022-03-30 12:00:00|263.12|260.72|263.32|260.92|264.13|261.73|263.12|260.72|0
1648641900000|2022-03-30 12:05:00|263.42|261.02|264.98|262.58|265.38|262.98|263.37|260.97|0
1648642200000|2022-03-30 12:10:00|264.88|262.48|267.66|265.26|267.76|265.36|264.58|262.18|0
1648642500000|2022-03-30 12:15:00|267.56|265.16|267.5|265.1|267.71|265.31|266.79|264.39|0
1648642800000|2022-03-30 12:20:00|267.71|265.31|268.62|266.22|268.77|266.37|267.3|264.9|0
1648643100000|2022-03-30 12:25:00|268.52|266.12|268.51|266.11|268.92|266.52|267.55|265.15|0
1648643400000|2022-03-30 12:30:00|268.26|265.86|267.09|264.69|268.31|265.91|266.69|264.29|0
1648643700000|2022-03-30 12:35:00|267.19|264.79|265.57|263.17|267.19|264.79|264.57|262.17|0
1648644000000|2022-03-30 12:40:00|265.47|263.07|265.87|263.47|265.87|263.47|265.07|262.67|0
1648644300000|2022-03-30 12:45:00|265.77|263.37|267.14|264.74|267.39|264.99|265.77|263.37|0
1648644600000|2022-03-30 12:50:00|267.08|264.68|266.43|264.03|267.29|264.89|266.27|263.87|0
1648644900000|2022-03-30 12:55:00|266.48|264.08|264.71|262.31|266.58|264.18|264.71|262.31|0
1648645200000|2022-03-30 13:00:00|264.66|262.26|265.77|263.37|265.92|263.52|264.66|262.26|0
1648645500000|2022-03-30 13:05:00|265.81|263.41|266.01|263.61|266.22|263.82|265.41|263.01|0
1648645800000|2022-03-30 13:10:00|265.91|263.51|264.7|262.3|266.47|264.07|264.7|262.3|0
1648646100000|2022-03-30 13:15:00|264.85|262.45|264.29|261.89|265.51|263.11|264.29|261.89|0
1648646400000|2022-03-30 13:20:00|264.4|262|263.79|261.39|264.4|262|263.09|260.69|0
1648646700000|2022-03-30 13:25:00|263.89|261.49|263.59|261.19|264.19|261.79|262.78|260.38|0
1648647000000|2022-03-30 13:30:00|263.04|260.64|262.58|260.18|263.18|260.78|261.48|259.08|0
1648647300000|2022-03-30 13:35:00|262.38|259.98|264.29|261.89|264.99|262.59|261.48|259.08|0
1648647600000|2022-03-30 13:40:00|264.39|261.99|263.98|261.58|264.89|262.49|262.88|260.48|0
1648647900000|2022-03-30 13:45:00|263.88|261.48|262.47|260.07|265.29|262.89|262.17|259.77|0
1648648200000|2022-03-30 13:50:00|262.27|259.87|262.47|260.07|263.27|260.87|261.67|259.27|0
1648648500000|2022-03-30 13:55:00|262.57|260.17|261.17|258.77|263.47|261.07|260.77|258.37|0
1648648800000|2022-03-30 14:00:00|260.87|258.47|259.66|257.26|261.97|259.57|259.56|257.16|0
1648649100000|2022-03-30 14:05:00|259.46|257.06|261.65|259.25|261.95|259.55|259.26|256.86|0
1648649400000|2022-03-30 14:10:00|261.51|259.11|259.6|257.2|261.55|259.15|259.35|256.95|0
1648649700000|2022-03-30 14:15:00|259.45|257.05|261.85|259.45|262.45|260.05|259.15|256.75|0
1648650000000|2022-03-30 14:20:00|261.9|259.5|263.46|261.06|263.46|261.06|261.15|258.75|0
1648650300000|2022-03-30 14:25:00|263.36|260.96|264.16|261.76|264.47|262.07|262.36|259.96|0
1648650600000|2022-03-30 14:30:00|264.22|261.82|264.26|261.86|265.43|263.03|263.81|261.41|0
1648650900000|2022-03-30 14:35:00|264.67|262.27|263.26|260.86|264.77|262.37|263.06|260.66|0
1648651200000|2022-03-30 14:40:00|263.16|260.76|263.76|261.36|264.16|261.76|263.05|260.65|0
1648651500000|2022-03-30 14:45:00|263.86|261.46|262.85|260.45|264.06|261.66|262.2|259.8|0
1648651800000|2022-03-30 14:50:00|262.75|260.35|263.95|261.55|264.05|261.65|261.85|259.45|0
1648652100000|2022-03-30 14:55:00|263.85|261.45|265.46|263.06|265.66|263.26|263.65|261.25|0
1648652400000|2022-03-30 15:00:00|265.56|263.16|265.46|263.06|265.97|263.57|264.65|262.25|0
1648652700000|2022-03-30 15:05:00|265.36|262.96|271.02|268.62|271.03|268.63|265.26|262.86|0
1648653000000|2022-03-30 15:10:00|271.13|268.73|271.12|268.72|273.27|270.87|270.82|268.42|0
1648653300000|2022-03-30 15:15:00|271.33|268.93|269.7|267.3|271.43|269.03|269.5|267.1|0
1648653600000|2022-03-30 15:20:00|269.8|267.4|270.31|267.91|270.71|268.31|269.39|266.99|0
1648653900000|2022-03-30 15:25:00|270.2|267.8|271.42|269.02|272.24|269.84|270.2|267.8|0
1648654200000|2022-03-30 15:30:00|271.12|268.72|270.1|267.7|271.83|269.43|270|267.6|0
1648654500000|2022-03-30 15:35:00|270|267.6|269.64|267.24|270.2|267.8|269.08|266.68|0
1648654800000|2022-03-30 15:40:00|269.49|267.09|269.74|267.34|270.3|267.9|269.28|266.88|0
1648655100000|2022-03-30 15:45:00|269.89|267.49|269.89|267.49|270.6|268.2|268.98|266.58|0
1648655400000|2022-03-30 15:50:00|269.79|267.39|270.29|267.89|270.7|268.3|269.69|267.29|0
1648655700000|2022-03-30 15:55:00|270.19|267.79|269.07|266.67|270.6|268.2|269.07|266.67|0
1648656000000|2022-03-30 16:00:00|269.38|266.98|268.26|265.86|269.38|266.98|267.36|264.96|0
1648656300000|2022-03-30 16:05:00|268.36|265.96|270.59|268.19|271.1|268.7|268.36|265.96|0
1648656600000|2022-03-30 16:10:00|270.49|268.09|270.34|267.94|271.51|269.11|270.08|267.68|0
1648656900000|2022-03-30 16:15:00|270.39|267.99|269.57|267.17|270.69|268.29|269.47|267.07|0
1648657200000|2022-03-30 16:20:00|269.37|266.97|270.08|267.68|270.48|268.08|269.17|266.77|0
1648657500000|2022-03-30 16:25:00|270.18|267.78|269.87|267.47|270.58|268.18|269.47|267.07|0
1648657800000|2022-03-30 16:30:00|269.77|267.37|269.36|266.96|270.38|267.98|269.36|266.96|0
1648658100000|2022-03-30 16:35:00|269.16|266.76|268.35|265.95|269.26|266.86|268.35|265.95|0
1648658400000|2022-03-30 16:40:00|268.15|265.75|267.54|265.14|268.75|266.35|267.34|264.94|0
1648658700000|2022-03-30 16:45:00|267.64|265.24|268.34|265.94|268.65|266.25|267.54|265.14|0
1648659000000|2022-03-30 16:50:00|268.5|266.1|268.34|265.94|268.85|266.45|268.24|265.84|0
1648659300000|2022-03-30 16:55:00|268.24|265.84|268.14|265.74|268.54|266.14|268.04|265.64|0
1648659600000|2022-03-30 17:00:00|268.04|265.64|269.15|266.75|269.35|266.95|268.04|265.64|0
1648659900000|2022-03-30 17:05:00|269.1|266.7|270.46|268.06|270.87|268.47|269.05|266.65|0
1648660200000|2022-03-30 17:10:00|270.42|268.02|269.4|267|270.97|268.57|269.4|267|0
1648660500000|2022-03-30 17:15:00|269.35|266.95|270.46|268.06|271.17|268.77|269.24|266.84|0
1648660800000|2022-03-30 17:20:00|270.56|268.16|271.37|268.97|271.99|269.59|270.56|268.16|0
1648661100000|2022-03-30 17:25:00|271.48|269.08|271.78|269.38|272.29|269.89|271.48|269.08|0
1648661400000|2022-03-30 17:30:00|271.98|269.58|272.08|269.68|272.29|269.89|271.07|268.67|0
1648661700000|2022-03-30 17:35:00|271.98|269.58|272.39|269.99|272.49|270.09|271.27|268.87|0
1648662000000|2022-03-30 17:40:00|272.49|270.09|272.59|270.19|273.11|270.71|272.08|269.68|0
1648662300000|2022-03-30 17:45:00|272.8|270.4|271.98|269.58|273.31|270.91|271.87|269.47|0
1648662600000|2022-03-30 17:50:00|271.87|269.47|271.82|269.42|272.38|269.98|271.47|269.07|0
1648662900000|2022-03-30 17:55:00|272.08|269.68|273.2|270.8|273.71|271.31|271.87|269.47|0
1648663200000|2022-03-30 18:00:00|273.3|270.9|269.74|267.34|273.51|271.11|269.03|266.63|0
1648663500000|2022-03-30 18:05:00|269.84|267.44|269.43|267.03|270.66|268.26|269.23|266.83|0
1648663800000|2022-03-30 18:10:00|269.33|266.93|269.74|267.34|270.15|267.75|269.23|266.83|0
1648664100000|2022-03-30 18:15:00|269.63|267.23|271.57|269.17|271.98|269.58|269.63|267.23|0
1648664400000|2022-03-30 18:20:00|271.47|269.07|271.57|269.17|272.19|269.79|271.37|268.97|0
1648664700000|2022-03-30 18:25:00|271.67|269.27|272.08|269.68|272.59|270.19|271.06|268.66|0
1648665000000|2022-03-30 18:30:00|272.29|269.89|271.36|268.96|272.49|270.09|270.85|268.45|0
1648665300000|2022-03-30 18:35:00|271.46|269.06|270.95|268.55|271.46|269.06|270.44|268.04|0
1648665600000|2022-03-30 18:40:00|271.05|268.65|273.1|270.7|273.51|271.11|270.95|268.55|0
1648665900000|2022-03-30 18:45:00|273.2|270.8|273.51|271.11|274.13|271.73|273|270.6|0
1648666200000|2022-03-30 18:50:00|273.61|271.21|274.02|271.62|274.44|272.04|273.1|270.7|0
1648666500000|2022-03-30 18:55:00|273.92|271.52|274.95|272.55|275.26|272.86|272.89|270.49|0
1648666800000|2022-03-30 19:00:00|274.85|272.45|275.57|273.17|275.67|273.27|274.54|272.14|0
1648667100000|2022-03-30 19:05:00|275.67|273.27|275.98|273.58|276.29|273.89|274.95|272.55|0
1648667400000|2022-03-30 19:10:00|276.19|273.79|275.77|273.37|277.23|274.83|273.16|270.76|0
1648667700000|2022-03-30 19:15:00|275.72|273.32|277.75|275.35|278.48|276.08|275.46|273.06|0
1648668000000|2022-03-30 19:20:00|277.85|275.45|280.25|277.85|280.78|278.38|277.85|275.45|0
1648668300000|2022-03-30 19:25:00|280.36|277.96|277.95|275.55|280.67|278.27|277.43|275.03|0
1648668600000|2022-03-30 19:30:00|277.85|275.45|276.7|274.3|278.68|276.28|275.87|273.47|0
1648668900000|2022-03-30 19:35:00|276.8|274.4|276.47|274.07|276.8|274.4|273.6|271.2|0
1648669200000|2022-03-30 19:40:00|276.36|273.96|276.26|273.86|277.93|275.53|274.91|272.51|0
1648669500000|2022-03-30 19:45:00|276.15|273.75|273.46|271.06|276.15|273.75|272.42|270.02|0
1648669800000|2022-03-30 19:50:00|273.77|271.37|276.56|274.16|277.09|274.69|273.77|271.37|0
1648670100000|2022-03-30 19:55:00|275.52|273.12|270.22|267.82|275.63|273.23|270.22|267.82|0
1648670400000|2022-03-30 20:00:00|270.47|268.07|269.04|266.64|270.78|268.38|269.04|266.64|0
1648670700000|2022-03-30 20:05:00|269.14|266.74|269.24|266.84|269.65|267.25|268.83|266.43|0
1648671000000|2022-03-30 20:10:00|269.34|266.94|268.93|266.53|269.44|267.04|268.73|266.33|0
1648671300000|2022-03-30 20:15:00|269.23|266.43|269.64|266.84|269.74|266.94|269.23|266.43|0
1648671600000|2022-03-30 20:20:00|269.43|266.63|269.23|266.43|269.43|266.63|269.13|266.33|0
1648671900000|2022-03-30 20:25:00|269.33|266.53|269.02|266.22|269.33|266.53|268.92|266.12|0
1648672200000|2022-03-30 20:30:00|268.92|266.12|268.92|266.12|268.92|266.12|268.71|265.91|0
1648672500000|2022-03-30 20:35:00|268.87|266.07|268.92|266.12|269.02|266.22|268.81|266.01|0
1648672800000|2022-03-30 20:40:00|268.87|266.07|268.2|265.4|268.87|266.07|268.2|265.4|0
1648673100000|2022-03-30 20:45:00|268.1|265.3|268|265.2|268.5|265.7|267.9|265.1|0
1648673400000|2022-03-30 20:50:00|267.95|265.15|268.3|265.5|268.4|265.6|267.95|265.15|0
1648673700000|2022-03-30 20:55:00|268.4|265.6|268.86|266.06|268.86|266.06|268.4|265.6|0
1648674000000|2022-03-30 21:00:00|268.77|265.97|268.86|266.06|268.94|266.14|268.67|265.87|0
1648674300000|2022-03-30 21:05:00|268.88|266.08|268.86|266.06|268.89|266.09|268.83|266.03|0
1648674600000|2022-03-30 21:10:00|268.89|266.09|268.93|266.13|268.93|266.13|268.85|266.05|0
1648674900000|2022-03-30 21:15:00|268.95|266.15|268.89|266.09|268.98|266.18|268.89|266.09|0
1648675200000|2022-03-30 21:20:00|268.93|266.13|268.84|266.04|268.93|266.13|268.68|265.88|0
1648675500000|2022-03-30 21:25:00|268.91|266.11|268.99|266.19|269.03|266.23|268.91|266.11|0
1648675800000|2022-03-30 21:30:00|268.97|266.17|269.04|266.24|269.06|266.26|268.97|266.17|0
1648676100000|2022-03-30 21:35:00|269.01|266.21|269.07|266.27|269.07|266.27|268.97|266.17|0
1648676400000|2022-03-30 21:40:00|269|266.2|268.95|266.15|269.01|266.21|268.94|266.14|0
1648676700000|2022-03-30 21:45:00|268.94|266.14|268.89|266.09|268.95|266.15|268.89|266.09|0
1648677000000|2022-03-30 21:50:00|268.83|266.03|269.01|266.21|269.1|266.3|268.81|266.01|0
1648677300000|2022-03-30 21:55:00|269.08|266.28|268.98|266.18|269.08|266.28|268.84|266.04|0
1648677600000|2022-03-30 22:00:00|268.91|266.11|269.29|266.49|269.49|266.69|268.78|265.98|0
1648677900000|2022-03-30 22:05:00|269.34|266.54|269.08|266.28|269.39|266.59|268.83|266.03|0
1648678200000|2022-03-30 22:10:00|268.98|266.18|268.98|266.18|269.39|266.59|268.98|266.18|0
1648678500000|2022-03-30 22:15:00|269.08|266.28|269.18|266.38|269.38|266.58|269.08|266.28|0
1648678800000|2022-03-30 22:20:00|269.03|266.23|268.67|265.87|269.18|266.38|268.67|265.87|0
1648679100000|2022-03-30 22:25:00|268.87|266.07|268.67|265.87|268.87|266.07|268.67|265.87|0
1648679400000|2022-03-30 22:30:00|268.72|265.92|269.07|266.27|269.17|266.37|268.72|265.92|0
1648679700000|2022-03-30 22:35:00|268.97|266.17|269.48|266.68|269.48|266.68|268.97|266.17|0
1648680000000|2022-03-30 22:40:00|269.37|266.57|268.96|266.16|269.37|266.57|268.66|265.86|0
1648680300000|2022-03-30 22:45:00|268.86|266.06|269.06|266.26|269.27|266.47|268.86|266.06|0
1648680600000|2022-03-30 22:50:00|269.17|266.37|269.16|266.36|269.27|266.47|269.06|266.26|0
1648680900000|2022-03-30 22:55:00|269.27|266.47|269.16|266.36|269.27|266.47|269.06|266.26|0
1648681200000|2022-03-30 23:00:00|269.06|266.26|269.16|266.36|269.16|266.36|268.85|266.05|0
1648681500000|2022-03-30 23:05:00|269.26|266.46|268.95|266.15|269.26|266.46|268.75|265.95|0
1648681800000|2022-03-30 23:10:00|269.06|266.26|269.16|266.36|269.26|266.46|268.85|266.05|0
1648682100000|2022-03-30 23:15:00|269.05|266.25|269.26|266.46|269.26|266.46|268.75|265.95|0
1648682400000|2022-03-30 23:20:00|269.15|266.35|269.25|266.45|269.25|266.45|269.05|266.25|0
1648682700000|2022-03-30 23:25:00|269.15|266.35|269.35|266.55|269.35|266.55|269.15|266.35|0
1648683000000|2022-03-30 23:30:00|269.46|266.66|269.86|267.06|269.86|267.06|269.45|266.65|0
1648683300000|2022-03-30 23:35:00|269.91|267.11|269.96|267.16|270.06|267.26|269.86|267.06|0
1648683600000|2022-03-30 23:40:00|269.86|267.06|269.86|267.06|270.06|267.26|269.76|266.96|0
1648683900000|2022-03-30 23:45:00|269.96|267.16|270.06|267.26|270.27|267.47|269.96|267.16|0
1648684200000|2022-03-30 23:50:00|269.96|267.16|269.85|267.05|270.16|267.36|269.75|266.95|0
1648684500000|2022-03-30 23:55:00|269.91|267.11|269.95|267.15|270.06|267.26|269.85|267.05|0
1648684800000|2022-03-31 00:00:00|269.85|267.05|270.16|267.36|270.16|267.36|269.75|266.95|0
1648685100000|2022-03-31 00:05:00|270.05|267.25|269.85|267.05|270.16|267.36|269.85|267.05|0
1648685400000|2022-03-31 00:10:00|269.95|267.15|267.81|265.01|270.15|267.35|267|264.2|0
1648685700000|2022-03-31 00:15:00|267.71|264.91|268.01|265.21|268.82|266.02|267.5|264.7|0
1648686000000|2022-03-31 00:20:00|267.96|265.16|268.11|265.31|268.21|265.41|267.19|264.39|0
1648686300000|2022-03-31 00:25:00|268.21|265.41|267.6|264.8|268.31|265.51|267.5|264.7|0
1648686600000|2022-03-31 00:30:00|267.7|264.9|266.48|263.68|267.7|264.9|265.87|263.07|0
1648686900000|2022-03-31 00:35:00|266.38|263.58|265.57|262.77|266.78|263.98|265.57|262.77|0
1648687200000|2022-03-31 00:40:00|265.47|262.67|264.36|261.56|265.67|262.87|263.75|260.95|0
1648687500000|2022-03-31 00:45:00|264.26|261.46|264.66|261.86|265.06|262.26|264.26|261.46|0
1648687800000|2022-03-31 00:50:00|264.76|261.96|264.35|261.55|264.81|262.01|264.15|261.35|0
1648688100000|2022-03-31 00:55:00|264.4|261.6|264.25|261.45|264.55|261.75|264.25|261.45|0
1648688400000|2022-03-31 01:00:00|264.3|261.5|264.45|261.65|264.45|261.65|263.95|261.15|0
1648688700000|2022-03-31 01:05:00|264.35|261.55|264.95|262.15|265.15|262.35|264.35|261.55|0
1648689000000|2022-03-31 01:10:00|264.9|262.1|265.05|262.25|265.45|262.65|264.85|262.05|0
1648689300000|2022-03-31 01:15:00|264.95|262.15|265.05|262.25|265.25|262.45|264.85|262.05|0
1648689600000|2022-03-31 01:20:00|265.15|262.35|265.35|262.55|265.35|262.55|264.94|262.14|0
1648689900000|2022-03-31 01:25:00|265.25|262.45|264.84|262.04|265.35|262.55|264.74|261.94|0
1648690200000|2022-03-31 01:30:00|264.94|262.14|264.44|261.64|265.24|262.44|264.34|261.54|0
1648690500000|2022-03-31 01:35:00|264.34|261.54|265.24|262.44|265.34|262.54|264.34|261.54|0
1648690800000|2022-03-31 01:40:00|265.34|262.54|265.34|262.54|265.54|262.74|265.04|262.24|0
1648691100000|2022-03-31 01:45:00|265.24|262.44|265.29|262.49|265.54|262.74|264.93|262.13|0
1648691400000|2022-03-31 01:50:00|265.24|262.44|265.23|262.43|265.33|262.53|264.83|262.03|0
1648691700000|2022-03-31 01:55:00|265.33|262.53|265.23|262.43|265.44|262.64|265.23|262.43|0
1648692000000|2022-03-31 02:00:00|265.33|262.53|265.94|263.14|266.04|263.24|265.23|262.43|0
1648692300000|2022-03-31 02:05:00|265.79|262.99|265.63|262.83|266.04|263.24|265.43|262.63|0
1648692600000|2022-03-31 02:10:00|265.53|262.73|265.33|262.53|265.73|262.93|265.33|262.53|0
1648692900000|2022-03-31 02:15:00|265.23|262.43|265.32|262.52|265.43|262.63|265.22|262.42|0
1648693200000|2022-03-31 02:20:00|265.22|262.42|265.42|262.62|265.42|262.62|265.12|262.32|0
1648693500000|2022-03-31 02:25:00|265.32|262.52|265.42|262.62|265.62|262.82|265.22|262.42|0
1648693800000|2022-03-31 02:30:00|265.32|262.52|265.12|262.32|265.52|262.72|265.12|262.32|0
1648694100000|2022-03-31 02:35:00|265.02|262.22|264.61|261.81|265.02|262.22|264.41|261.61|0
1648694400000|2022-03-31 02:40:00|264.56|261.76|265.01|262.21|265.21|262.41|264.51|261.71|0
1648694700000|2022-03-31 02:45:00|265.21|262.41|265.11|262.31|265.31|262.51|265.01|262.21|0
1648695000000|2022-03-31 02:50:00|265.06|262.26|265.21|262.41|265.36|262.56|265.06|262.26|0
1648695300000|2022-03-31 02:55:00|265.26|262.46|265.31|262.51|265.41|262.61|265.01|262.21|0
1648695600000|2022-03-31 03:00:00|265.11|262.31|265.2|262.4|265.41|262.61|265.1|262.3|0
1648695900000|2022-03-31 03:05:00|265.26|262.46|265.61|262.81|265.61|262.81|265.1|262.3|0
1648696200000|2022-03-31 03:10:00|265.81|263.01|265.91|263.11|266.31|263.51|265.71|262.91|0
1648696500000|2022-03-31 03:15:00|265.81|263.01|265.8|263|265.91|263.11|265.6|262.8|0
1648696800000|2022-03-31 03:20:00|265.9|263.1|265.7|262.9|266.01|263.21|265.6|262.8|0
1648697100000|2022-03-31 03:25:00|265.6|262.8|265.5|262.7|265.7|262.9|265.5|262.7|0
1648697400000|2022-03-31 03:30:00|265.6|262.8|266.3|263.5|266.3|263.5|265.6|262.8|0
1648697700000|2022-03-31 03:35:00|266.4|263.6|266.6|263.8|267.11|264.31|266.3|263.5|0
1648698000000|2022-03-31 03:40:00|266.71|263.91|266.76|263.96|267.01|264.21|266.7|263.9|0
1648698300000|2022-03-31 03:45:00|266.7|263.9|266.8|264|266.8|264|266.6|263.8|0
1648698600000|2022-03-31 03:50:00|266.7|263.9|266.8|264|266.86|264.06|266.7|263.9|0
1648698900000|2022-03-31 03:55:00|266.7|263.9|267|264.2|267.1|264.3|266.6|263.8|0
1648699200000|2022-03-31 04:00:00|266.9|264.1|267.65|264.85|267.65|264.85|266.7|263.9|0
1648699500000|2022-03-31 04:05:00|267.61|264.81|267.75|264.95|267.76|264.96|267.45|264.65|0
1648699800000|2022-03-31 04:10:00|267.7|264.9|267.85|265.05|267.85|265.05|267.65|264.85|0
1648700100000|2022-03-31 04:15:00|267.91|265.11|267.55|264.75|267.95|265.15|267.55|264.75|0
1648700400000|2022-03-31 04:20:00|267.65|264.85|267.75|264.95|267.85|265.05|267.34|264.54|0
1648700700000|2022-03-31 04:25:00|267.85|265.05|268.25|265.45|268.25|265.45|267.8|265|0
1648701000000|2022-03-31 04:30:00|268.31|265.51|267.84|265.04|268.31|265.51|267.54|264.74|0
1648701300000|2022-03-31 04:35:00|267.95|265.15|267.74|264.94|267.95|265.15|267.64|264.84|0
1648701600000|2022-03-31 04:40:00|267.79|264.99|267.64|264.84|267.79|264.99|267.54|264.74|0
1648701900000|2022-03-31 04:45:00|267.74|264.94|267.64|264.84|267.74|264.94|267.33|264.53|0
1648702200000|2022-03-31 04:50:00|267.53|264.73|267.73|264.93|267.74|264.94|267.53|264.73|0
1648702500000|2022-03-31 04:55:00|267.69|264.89|267.63|264.83|267.79|264.99|267.53|264.73|0
1648702800000|2022-03-31 05:00:00|267.53|264.73|268.03|265.23|268.24|265.44|267.43|264.63|0
1648703100000|2022-03-31 05:05:00|268.14|265.34|268.74|265.94|268.95|266.15|267.83|265.03|0
1648703400000|2022-03-31 05:10:00|268.69|265.89|268.33|265.53|268.69|265.89|267.73|264.93|0
1648703700000|2022-03-31 05:15:00|268.23|265.43|268.64|265.84|268.84|266.04|268.13|265.33|0
1648704000000|2022-03-31 05:20:00|268.54|265.74|268.43|265.63|268.64|265.84|268.23|265.43|0
1648704300000|2022-03-31 05:25:00|268.53|265.73|268.84|266.04|269.04|266.24|268.48|265.68|0
1648704600000|2022-03-31 05:30:00|268.74|265.94|269.14|266.34|269.24|266.44|268.53|265.73|0
1648704900000|2022-03-31 05:35:00|269.04|266.24|269.55|266.75|269.55|266.75|268.63|265.83|0
1648705200000|2022-03-31 05:40:00|269.44|266.64|269.34|266.54|269.75|266.95|269.14|266.34|0
1648705500000|2022-03-31 05:45:00|269.44|266.64|269.44|266.64|269.54|266.74|269.03|266.23|0
1648705800000|2022-03-31 05:50:00|269.34|266.54|268.62|265.82|269.44|266.64|268.12|265.32|0
1648706100000|2022-03-31 05:55:00|268.57|265.77|268.21|265.41|268.62|265.82|268.07|265.27|0
1648706400000|2022-03-31 06:00:00|268.42|265.62|269.33|266.53|269.43|266.63|267.5|264.7|0
1648706700000|2022-03-31 06:05:00|269.23|266.43|268.62|265.82|269.43|266.63|268.52|265.72|0
1648707000000|2022-03-31 06:10:00|268.51|265.71|269.98|267.18|271.14|268.34|268.41|265.61|0
1648707300000|2022-03-31 06:15:00|270.03|267.23|270.38|267.58|271|268.2|269.98|267.18|0
1648707600000|2022-03-31 06:20:00|270.49|267.69|269.67|266.87|270.59|267.79|269.67|266.87|0
1648707900000|2022-03-31 06:25:00|269.72|266.92|269.82|267.02|270.33|267.53|269.67|266.87|0
1648708200000|2022-03-31 06:30:00|269.87|267.07|270.68|267.88|270.68|267.88|269.67|266.87|0
1648708500000|2022-03-31 06:35:00|270.48|267.68|270.78|267.98|271.19|268.39|270.33|267.53|0
1648708800000|2022-03-31 06:40:00|270.89|268.09|270.27|267.47|270.89|268.09|270.02|267.22|0
1648709100000|2022-03-31 06:45:00|270.17|267.37|270.07|267.27|270.42|267.62|269.76|266.96|0
1648709400000|2022-03-31 06:50:00|270.17|267.37|269.45|266.65|270.32|267.52|269.25|266.45|0
1648709700000|2022-03-31 06:55:00|269.66|266.86|269.2|266.4|269.91|267.11|269.15|266.35|0
1648710000000|2022-03-31 07:00:00|269.04|266.24|268.23|265.43|269.04|266.24|267.73|264.93|0
1648710300000|2022-03-31 07:05:00|268.13|265.73|269.25|266.85|269.35|266.95|268.03|265.63|0
1648710600000|2022-03-31 07:10:00|269.2|266.8|267.72|265.32|269.25|266.85|266.71|264.31|0
1648710900000|2022-03-31 07:15:00|267.62|265.22|266.61|264.21|267.62|265.22|265.2|262.8|0
1648711200000|2022-03-31 07:20:00|266.71|264.31|266.66|264.26|267.11|264.71|266.21|263.81|0
1648711500000|2022-03-31 07:25:00|266.71|264.31|267.31|264.91|267.37|264.97|266.2|263.8|0
1648711800000|2022-03-31 07:30:00|267.41|265.01|266.81|264.41|267.82|265.42|266.1|263.7|0
1648712100000|2022-03-31 07:35:00|266.91|264.51|266.4|264|266.91|264.51|266.1|263.7|0
1648712400000|2022-03-31 07:40:00|266.35|263.95|267.36|264.96|267.61|265.21|266.3|263.9|0
1648712700000|2022-03-31 07:45:00|267.41|265.01|267.61|265.21|268.01|265.61|267.31|264.91|0
1648713000000|2022-03-31 07:50:00|267.71|265.31|268.21|265.81|268.21|265.81|267.61|265.21|0
1648713300000|2022-03-31 07:55:00|268.11|265.71|268.31|265.91|268.77|266.37|267.76|265.36|0
1648713600000|2022-03-31 08:00:00|268.41|266.01|268.92|266.52|269.43|267.03|268.41|266.01|0
1648713900000|2022-03-31 08:05:00|268.87|266.47|269.73|267.33|270.14|267.74|268.51|266.11|0
1648714200000|2022-03-31 08:10:00|269.68|267.28|270.03|267.63|270.24|267.84|269.63|267.23|0
1648714500000|2022-03-31 08:15:00|270.14|267.74|269.83|267.43|270.85|268.45|269.62|267.22|0
1648714800000|2022-03-31 08:20:00|269.93|267.53|269.58|267.18|269.93|267.53|269.07|266.67|0
1648715100000|2022-03-31 08:25:00|269.68|267.28|269.12|266.72|269.78|267.38|269.07|266.67|0
1648715400000|2022-03-31 08:30:00|269.07|266.67|269.37|266.97|269.88|267.48|269.07|266.67|0
1648715700000|2022-03-31 08:35:00|269.42|267.02|270.08|267.68|270.18|267.78|269.16|266.76|0
1648716000000|2022-03-31 08:40:00|270.18|267.78|270.63|268.23|270.94|268.54|269.22|266.82|0
1648716300000|2022-03-31 08:45:00|270.73|268.33|270.73|268.33|270.94|268.54|270.63|268.23|0
1648716600000|2022-03-31 08:50:00|270.79|268.39|269.91|267.51|270.83|268.43|269.81|267.41|0
1648716900000|2022-03-31 08:55:00|269.81|267.41|269.61|267.21|269.91|267.51|269|266.6|0
1648717200000|2022-03-31 09:00:00|269.81|267.41|270.57|268.17|270.62|268.22|269.35|266.95|0
1648717500000|2022-03-31 09:05:00|270.52|268.12|270.72|268.32|270.93|268.53|270.32|267.92|0
1648717800000|2022-03-31 09:10:00|270.62|268.22|270.52|268.12|270.83|268.43|270.47|268.07|0
1648718100000|2022-03-31 09:15:00|270.62|268.22|269.5|267.1|270.62|268.22|269.5|267.1|0
1648718400000|2022-03-31 09:20:00|269.6|267.2|269.65|267.25|269.9|267.5|269.49|267.09|0
1648718700000|2022-03-31 09:25:00|269.6|267.2|269.9|267.5|270.31|267.91|269.6|267.2|0
1648719000000|2022-03-31 09:30:00|269.95|267.55|269.9|267.5|270.31|267.91|269.8|267.4|0
1648719300000|2022-03-31 09:35:00|270|267.6|270.2|267.8|270.41|268.01|269.85|267.45|0
1648719600000|2022-03-31 09:40:00|270.3|267.9|269.49|267.09|270.3|267.9|269.28|266.88|0
1648719900000|2022-03-31 09:45:00|269.44|267.04|269.24|266.84|270.24|267.84|268.63|266.23|0
1648720200000|2022-03-31 09:50:00|269.03|266.63|269.44|267.04|269.64|267.24|269.03|266.63|0
1648720500000|2022-03-31 09:55:00|269.23|266.83|269.64|267.24|269.64|267.24|268.93|266.53|0
1648720800000|2022-03-31 10:00:00|269.54|267.14|269.64|267.24|270.05|267.65|269.13|266.73|0
1648721100000|2022-03-31 10:05:00|269.74|267.34|269.53|267.13|269.84|267.44|269.23|266.83|0
1648721400000|2022-03-31 10:10:00|269.48|267.08|269.99|267.59|270.04|267.64|269.43|267.03|0
1648721700000|2022-03-31 10:15:00|269.84|267.44|270.45|268.05|270.45|268.05|269.22|266.82|0
1648722000000|2022-03-31 10:20:00|270.55|268.15|269.73|267.33|270.96|268.56|269.63|267.23|0
1648722300000|2022-03-31 10:25:00|269.63|267.23|269.42|267.02|269.93|267.53|269.22|266.82|0
1648722600000|2022-03-31 10:30:00|269.32|266.92|269.88|267.48|269.93|267.53|269.27|266.87|0
1648722900000|2022-03-31 10:35:00|269.83|267.43|270.19|267.79|270.54|268.14|268.71|266.31|0
1648723200000|2022-03-31 10:40:00|270.23|267.83|269.72|267.32|270.49|268.09|269.37|266.97|0
1648723500000|2022-03-31 10:45:00|269.62|267.22|269.27|266.87|270.03|267.63|269.17|266.77|0
1648723800000|2022-03-31 10:50:00|269.37|266.97|270.58|268.18|270.88|268.48|269.06|266.66|0
1648724100000|2022-03-31 10:55:00|270.68|268.28|271.8|269.4|271.91|269.51|270.68|268.28|0
1648724400000|2022-03-31 11:00:00|271.7|269.3|271.49|269.09|271.8|269.4|271.19|268.79|0
1648724700000|2022-03-31 11:05:00|271.39|268.99|271.8|269.4|272.41|270.01|271.39|268.99|0
1648725000000|2022-03-31 11:10:00|271.9|269.5|273.03|270.63|273.13|270.73|271.9|269.5|0
1648725300000|2022-03-31 11:15:00|272.92|270.52|273.23|270.83|273.58|271.18|271.96|269.56|0
1648725600000|2022-03-31 11:20:00|273.33|270.93|273.74|271.34|273.84|271.44|273.02|270.62|0
1648725900000|2022-03-31 11:25:00|273.84|271.44|274.67|272.27|274.77|272.37|273.64|271.24|0
1648726200000|2022-03-31 11:30:00|274.56|272.16|274.15|271.75|274.77|272.37|273.74|271.34|0
1648726500000|2022-03-31 11:35:00|274.36|271.96|273.43|271.03|274.36|271.96|273.17|270.77|0
1648726800000|2022-03-31 11:40:00|273.32|270.92|272.6|270.2|273.79|271.39|272.5|270.1|0
1648727100000|2022-03-31 11:45:00|272.45|270.05|271.94|269.54|272.6|270.2|271.88|269.48|0
1648727400000|2022-03-31 11:50:00|271.98|269.58|272.6|270.2|272.6|270.2|271.98|269.58|0
1648727700000|2022-03-31 11:55:00|272.5|270.1|271.78|269.38|272.6|270.2|271.47|269.07|0
1648728000000|2022-03-31 12:00:00|271.67|269.27|271.88|269.48|272.22|269.82|271.47|269.07|0
1648728300000|2022-03-31 12:05:00|271.77|269.37|271.26|268.86|271.93|269.53|270.85|268.45|0
1648728600000|2022-03-31 12:10:00|271.16|268.76|271.36|268.96|271.46|269.06|271.16|268.76|0
1648728900000|2022-03-31 12:15:00|271.26|268.86|271.87|269.47|271.97|269.57|271.26|268.86|0
1648729200000|2022-03-31 12:20:00|271.77|269.37|271.66|269.26|272.28|269.88|271.56|269.16|0
1648729500000|2022-03-31 12:25:00|271.56|269.16|271.46|269.06|271.76|269.36|271.25|268.85|0
1648729800000|2022-03-31 12:30:00|271.76|269.36|271.97|269.57|272.17|269.77|269.82|267.42|0
1648730100000|2022-03-31 12:35:00|271.76|269.36|272.53|270.13|273.2|270.8|271.56|269.16|0
1648730400000|2022-03-31 12:40:00|272.48|270.08|272.68|270.28|272.99|270.59|272.47|270.07|0
1648730700000|2022-03-31 12:45:00|272.58|270.18|272.88|270.48|273.4|271|272.58|270.18|0
1648731000000|2022-03-31 12:50:00|272.98|270.58|273.09|270.69|273.19|270.79|272.57|270.17|0
1648731300000|2022-03-31 12:55:00|273.24|270.84|272.16|269.76|273.24|270.84|271.75|269.35|0
1648731600000|2022-03-31 13:00:00|272.06|269.66|271.54|269.14|272.36|269.96|271.44|269.04|0
1648731900000|2022-03-31 13:05:00|271.65|269.25|272.36|269.96|272.46|270.06|270.93|268.53|0
1648732200000|2022-03-31 13:10:00|272.26|269.86|273.18|270.78|274.52|272.12|272.21|269.81|0
1648732500000|2022-03-31 13:15:00|272.97|270.57|274.21|271.81|274.72|272.32|272.77|270.37|0
1648732800000|2022-03-31 13:20:00|273.79|271.39|273.18|270.78|274.52|272.12|273.18|270.78|0
1648733100000|2022-03-31 13:25:00|273.07|270.67|275.34|272.94|275.34|272.94|272.97|270.57|0
1648733400000|2022-03-31 13:30:00|274.72|272.32|275.75|273.35|275.96|273.56|274.62|272.22|0
1648733700000|2022-03-31 13:35:00|276.06|273.66|275.96|273.56|278.45|276.05|275.96|273.56|0
1648734000000|2022-03-31 13:40:00|276.27|273.87|277.15|274.75|277.72|275.32|275.64|273.24|0
1648734300000|2022-03-31 13:45:00|277.09|274.69|275.61|273.21|278.34|275.94|275.09|272.69|0
1648734600000|2022-03-31 13:50:00|275.87|273.47|277.54|275.14|278.26|275.86|273.95|271.55|0
1648734900000|2022-03-31 13:55:00|277.64|275.24|276.39|273.99|278.47|276.07|275.77|273.37|0
1648735200000|2022-03-31 14:00:00|276.34|273.94|281.08|278.68|281.71|279.31|276.34|273.94|0
1648735500000|2022-03-31 14:05:00|280.87|278.47|280.45|278.05|280.97|278.57|279.09|276.69|0
1648735800000|2022-03-31 14:10:00|280.24|277.84|279.19|276.79|281.39|278.99|278.98|276.58|0
1648736100000|2022-03-31 14:15:00|279.09|276.69|279.19|276.79|280.34|277.94|278.15|275.75|0
1648736400000|2022-03-31 14:20:00|279.35|276.95|280|277.6|280.31|277.91|277.6|275.2|0
1648736700000|2022-03-31 14:25:00|280.1|277.7|278.64|276.24|281.05|278.65|278.17|275.77|0
1648737000000|2022-03-31 14:30:00|278.53|276.13|276.04|273.64|279.16|276.76|275.73|273.33|0
1648737300000|2022-03-31 14:35:00|275.83|273.43|276.97|274.57|277.18|274.78|275|272.6|0
1648737600000|2022-03-31 14:40:00|277.02|274.62|276.24|273.84|277.9|275.5|275.93|273.53|0
1648737900000|2022-03-31 14:45:00|276.45|274.05|273.76|271.36|276.65|274.25|273.14|270.74|0
1648738200000|2022-03-31 14:50:00|273.86|271.46|275.3|272.9|275.51|273.11|273.55|271.15|0
1648738500000|2022-03-31 14:55:00|275.1|272.7|272.05|269.65|275.1|272.7|271.01|268.61|0
1648738800000|2022-03-31 15:00:00|272.26|269.86|273.39|270.99|274.52|272.12|271.74|269.34|0
1648739100000|2022-03-31 15:05:00|273.28|270.88|274.04|271.64|275.38|272.98|273.28|270.88|0
1648739400000|2022-03-31 15:10:00|274.35|271.95|274.66|272.26|275.48|273.08|273.73|271.33|0
1648739700000|2022-03-31 15:15:00|274.35|271.95|275.27|272.87|275.9|273.5|274.24|271.84|0
1648740000000|2022-03-31 15:20:00|275.38|272.98|275.48|273.08|275.9|273.5|274.14|271.74|0
1648740300000|2022-03-31 15:25:00|275.38|272.98|276.2|273.8|276.72|274.32|275.38|272.98|0
1648740600000|2022-03-31 15:30:00|276.51|274.11|277.29|274.89|277.66|275.26|275.99|273.59|0
1648740900000|2022-03-31 15:35:00|277.24|274.84|276.72|274.32|277.86|275.46|275.89|273.49|0
1648741200000|2022-03-31 15:40:00|276.51|274.11|275.47|273.07|276.61|274.21|274.23|271.83|0
1648741500000|2022-03-31 15:45:00|275.57|273.17|276.09|273.69|276.51|274.11|275.57|273.17|0
1648741800000|2022-03-31 15:50:00|276.19|273.79|276.61|274.21|277.13|274.73|275.73|273.33|0
1648742100000|2022-03-31 15:55:00|276.5|274.1|275.26|272.86|276.71|274.31|275.26|272.86|0
1648742400000|2022-03-31 16:00:00|275.36|272.96|276.91|274.51|277.02|274.62|274.53|272.13|0
1648742700000|2022-03-31 16:05:00|277.02|274.62|276.7|274.3|277.33|274.93|276.29|273.89|0
1648743000000|2022-03-31 16:10:00|276.81|274.41|278.05|275.65|278.05|275.65|276.7|274.3|0
1648743300000|2022-03-31 16:15:00|278.16|275.76|277.74|275.34|278.37|275.97|277.01|274.61|0
1648743600000|2022-03-31 16:20:00|277.95|275.55|279.41|277.01|279.41|277.01|277.95|275.55|0
1648743900000|2022-03-31 16:25:00|279.51|277.11|279.3|276.9|280.25|277.85|279.2|276.8|0
1648744200000|2022-03-31 16:30:00|279.15|276.75|280.35|277.95|280.45|278.05|278.46|276.06|0
1648744500000|2022-03-31 16:35:00|280.24|277.84|279.19|276.79|280.56|278.16|278.78|276.38|0
1648744800000|2022-03-31 16:40:00|279.3|276.9|278.35|275.95|279.4|277|278.15|275.75|0
1648745100000|2022-03-31 16:45:00|278.15|275.75|278.56|276.16|279.29|276.89|277.83|275.43|0
1648745400000|2022-03-31 16:50:00|278.46|276.06|279.81|277.41|280.13|277.73|278.46|276.06|0
1648745700000|2022-03-31 16:55:00|279.92|277.52|280.55|278.15|280.76|278.36|279.39|276.99|0
1648746000000|2022-03-31 17:00:00|280.44|278.04|280.07|277.67|280.86|278.46|279.39|276.99|0
1648746300000|2022-03-31 17:05:00|280.12|277.72|280.86|278.46|280.96|278.56|279.5|277.1|0
1648746600000|2022-03-31 17:10:00|280.81|278.41|281.38|278.98|281.7|279.3|280.33|277.93|0
1648746900000|2022-03-31 17:15:00|281.49|279.09|280.01|277.61|282.12|279.72|279.91|277.51|0
1648747200000|2022-03-31 17:20:00|280.33|277.93|281.06|278.66|281.48|279.08|280.33|277.93|0
1648747500000|2022-03-31 17:25:00|281.27|278.87|279.28|276.88|281.48|279.08|279.07|276.67|0
1648747800000|2022-03-31 17:30:00|279.38|276.98|279.38|276.98|279.9|277.5|278.54|276.14|0
1648748100000|2022-03-31 17:35:00|279.59|277.19|280.21|277.81|280.63|278.23|279.59|277.19|0
1648748400000|2022-03-31 17:40:00|280.11|277.71|279.37|276.97|280.32|277.92|278.96|276.56|0
1648748700000|2022-03-31 17:45:00|279.27|276.87|278.85|276.45|279.69|277.29|278.75|276.35|0
1648749000000|2022-03-31 17:50:00|278.64|276.24|278.12|275.72|278.64|276.24|277.08|274.68|0
1648749300000|2022-03-31 17:55:00|278.22|275.82|279.26|276.86|279.37|276.97|277.8|275.4|0
1648749600000|2022-03-31 18:00:00|279.37|276.97|281.57|279.17|281.68|279.28|279.16|276.76|0
1648749900000|2022-03-31 18:05:00|281.46|279.06|281.99|279.59|282.52|280.12|281.04|278.64|0
1648750200000|2022-03-31 18:10:00|282.2|279.8|282.62|280.22|282.83|280.43|281.57|279.17|0
1648750500000|2022-03-31 18:15:00|282.78|280.38|283.04|280.64|283.57|281.17|282.41|280.01|0
1648750800000|2022-03-31 18:20:00|283.15|280.75|279.25|276.85|283.36|280.96|279.04|276.64|0
1648751100000|2022-03-31 18:25:00|279.36|276.96|278.93|276.53|280.73|278.33|278.72|276.32|0
1648751400000|2022-03-31 18:30:00|279.04|276.64|280.09|277.69|280.41|278.01|278.83|276.43|0
1648751700000|2022-03-31 18:35:00|280.2|277.8|279.09|276.69|280.73|278.33|278.41|276.01|0
1648752000000|2022-03-31 18:40:00|279.35|276.95|280.3|277.9|281.04|278.64|278.82|276.42|0
1648752300000|2022-03-31 18:45:00|280.19|277.79|280.19|277.79|281.04|278.64|279.35|276.95|0
1648752600000|2022-03-31 18:50:00|280.4|278|279.98|277.58|280.51|278.11|279.35|276.95|0
1648752900000|2022-03-31 18:55:00|280.3|277.9|278.08|275.68|280.3|277.9|278.08|275.68|0
1648753200000|2022-03-31 19:00:00|277.87|275.47|276.51|274.11|277.87|275.47|274.73|272.33|0
1648753500000|2022-03-31 19:05:00|276.61|274.21|275.98|273.58|277.13|274.73|275.36|272.96|0
1648753800000|2022-03-31 19:10:00|276.09|273.69|277.97|275.57|278.28|275.88|276.04|273.64|0
1648754100000|2022-03-31 19:15:00|278.07|275.67|279.44|277.04|279.76|277.36|277.86|275.46|0
1648754400000|2022-03-31 19:20:00|279.55|277.15|282.08|279.68|282.3|279.9|279.55|277.15|0
1648754700000|2022-03-31 19:25:00|281.98|279.58|282.29|279.89|283.36|280.96|281.45|279.05|0
1648755000000|2022-03-31 19:30:00|282.4|280|285.28|282.88|286.03|283.63|281.76|279.36|0
1648755300000|2022-03-31 19:35:00|285.39|282.99|284.1|281.7|286.03|283.63|282.93|280.53|0
1648755600000|2022-03-31 19:40:00|284.85|282.45|287.64|285.24|287.75|285.35|284.1|281.7|0
1648755900000|2022-03-31 19:45:00|287.53|285.13|284.75|282.35|288.18|285.78|284.75|282.35|0
1648756200000|2022-03-31 19:50:00|284.86|282.46|289.42|287.02|289.42|287.02|284.64|282.24|0
1648756500000|2022-03-31 19:55:00|290.07|287.67|293.73|291.33|295.61|293.21|288.43|286.03|0
1648756800000|2022-03-31 20:00:00|294.95|292.55|293.62|291.22|294.95|292.55|290.21|287.81|0
1648757100000|2022-03-31 20:05:00|293.51|291.11|291.96|289.56|294.28|291.88|291.74|289.34|0
1648757400000|2022-03-31 20:10:00|291.74|289.34|288.57|286.17|291.74|289.34|288.24|285.84|0
1648757700000|2022-03-31 20:15:00|289.09|286.29|289.2|286.4|289.75|286.95|288.22|285.42|0
1648758000000|2022-03-31 20:20:00|289.31|286.51|291.33|288.53|291.39|288.59|289.09|286.29|0
1648758300000|2022-03-31 20:25:00|291.39|288.59|290.62|287.82|291.83|289.03|290.29|287.49|0
1648758600000|2022-03-31 20:30:00|290.51|287.71|290.18|287.38|290.73|287.93|289.74|286.94|0
1648758900000|2022-03-31 20:35:00|290.45|287.65|289.85|287.05|290.45|287.65|289.41|286.61|0
1648759200000|2022-03-31 20:40:00|289.79|286.99|289.52|286.72|289.79|286.99|289.19|286.39|0
1648759500000|2022-03-31 20:45:00|289.41|286.61|289.41|286.61|290.39|287.59|288.97|286.17|0
1648759800000|2022-03-31 20:50:00|289.3|286.5|289.62|286.82|290.34|287.54|289.3|286.5|0
1648760100000|2022-03-31 20:55:00|289.51|286.71|289.57|286.77|289.84|287.04|289.29|286.49|0
1648760400000|2022-03-31 21:00:00|289.5|286.7|289.8|287|289.82|287.02|289.46|286.66|0
1648760700000|2022-03-31 21:05:00|289.82|287.02|289.83|287.03|289.88|287.08|289.69|286.89|0
1648761000000|2022-03-31 21:10:00|289.85|287.05|289.77|286.97|289.86|287.06|289.74|286.94|0
1648761300000|2022-03-31 21:15:00|289.78|286.98|289.73|286.93|289.8|287|289.72|286.92|0
1648761600000|2022-03-31 21:20:00|289.75|286.95|290.11|287.31|290.11|287.31|289.75|286.95|0
1648761900000|2022-03-31 21:25:00|290.02|287.22|290.56|287.76|290.56|287.76|289.91|287.11|0
1648762200000|2022-03-31 21:30:00|290.39|287.59|290.64|287.84|290.83|288.03|290.29|287.49|0
1648762500000|2022-03-31 21:35:00|290.66|287.86|290.95|288.15|291.05|288.25|290.64|287.84|0
1648762800000|2022-03-31 21:40:00|290.92|288.12|290.6|287.8|291.03|288.23|290.59|287.79|0
1648763100000|2022-03-31 21:45:00|290.71|287.91|290.57|287.77|290.71|287.91|290.26|287.46|0
1648763400000|2022-03-31 21:50:00|290.49|287.69|290.39|287.59|290.49|287.69|289.94|287.14|0
1648763700000|2022-03-31 21:55:00|290.31|287.51|289.92|287.12|290.31|287.51|289.73|286.93|0
1648764000000|2022-03-31 22:00:00|289.76|286.96|288.5|285.7|289.87|287.07|288.07|285.27|0
1648764300000|2022-03-31 22:05:00|288.61|285.81|288.93|286.13|289.05|286.25|288.28|285.48|0
1648764600000|2022-03-31 22:10:00|288.83|286.03|289.64|286.84|289.81|287.01|288.82|286.02|0
1648764900000|2022-03-31 22:15:00|289.59|286.79|290.35|287.55|290.68|287.88|289.43|286.63|0
1648765200000|2022-03-31 22:20:00|290.46|287.66|290.68|287.88|291.12|288.32|290.24|287.44|0
1648765500000|2022-03-31 22:25:00|290.57|287.77|291|288.2|291|288.2|290.46|287.66|0
1648765800000|2022-03-31 22:30:00|290.68|287.88|289.69|286.89|290.68|287.88|289.69|286.89|0
1648766100000|2022-03-31 22:35:00|289.58|286.78|289.36|286.56|289.58|286.78|289.14|286.34|0
1648766400000|2022-03-31 22:40:00|289.25|286.45|289.2|286.4|289.31|286.51|289.03|286.23|0
1648766700000|2022-03-31 22:45:00|289.14|286.34|289.35|286.55|289.36|286.56|288.81|286.01|0
1648767000000|2022-03-31 22:50:00|289.25|286.45|289.13|286.33|289.25|286.45|288.81|286.01|0
1648767300000|2022-03-31 22:55:00|289.02|286.22|289.13|286.33|289.46|286.66|289.02|286.22|0
1648767600000|2022-03-31 23:00:00|289.02|286.22|289.13|286.33|289.13|286.33|288.8|286|0
1648767900000|2022-03-31 23:05:00|289.24|286.44|289.02|286.22|289.46|286.66|288.91|286.11|0
1648768200000|2022-03-31 23:10:00|289.13|286.33|288.91|286.11|289.24|286.44|288.75|285.95|0
1648768500000|2022-03-31 23:15:00|289.02|286.22|288.91|286.11|289.23|286.43|288.47|285.67|0
1648768800000|2022-03-31 23:20:00|288.8|286|288.74|285.94|289.23|286.43|288.69|285.89|0
1648769100000|2022-03-31 23:25:00|288.79|285.99|288.68|285.88|289.01|286.21|288.68|285.88|0
1648769400000|2022-03-31 23:30:00|288.79|285.99|288.9|286.1|289.12|286.32|288.36|285.56|0
1648769700000|2022-03-31 23:35:00|288.79|285.99|288.46|285.66|288.79|285.99|288.35|285.55|0
1648770000000|2022-03-31 23:40:00|288.57|285.77|288.02|285.22|288.57|285.77|287.81|285.01|0
1648770300000|2022-03-31 23:45:00|288.13|285.33|289|286.2|289|286.2|288.13|285.33|0
1648770600000|2022-03-31 23:50:00|288.89|286.09|288.56|285.76|289.22|286.42|288.56|285.76|0
1648770900000|2022-03-31 23:55:00|288.45|285.65|288.78|285.98|288.89|286.09|288.45|285.65|0
1648771200000|2022-04-01 00:00:00|288.67|285.87|289.54|286.74|289.98|287.18|287.8|285|0
1648771500000|2022-04-01 00:05:00|289.43|286.63|289.32|286.52|289.98|287.18|288.67|285.87|0
1648771800000|2022-04-01 00:10:00|289.21|286.41|288.66|285.86|289.87|287.07|288.45|285.65|0
1648772100000|2022-04-01 00:15:00|288.77|285.97|290.08|287.28|290.19|287.39|288.56|285.76|0
1648772400000|2022-04-01 00:20:00|289.97|287.17|289.37|286.57|290.19|287.39|289.1|286.3|0
1648772700000|2022-04-01 00:25:00|289.42|286.62|290.19|287.39|290.41|287.61|289.42|286.62|0
1648773000000|2022-04-01 00:30:00|290.08|287.28|290.84|288.04|290.84|288.04|289.97|287.17|0
1648773300000|2022-04-01 00:35:00|290.73|287.93|289.64|286.84|291.28|288.48|289.64|286.84|0
1648773600000|2022-04-01 00:40:00|289.53|286.73|289.2|286.4|290.07|287.27|288.87|286.07|0
1648773900000|2022-04-01 00:45:00|289.31|286.51|289.47|286.67|289.63|286.83|288.98|286.18|0
1648774200000|2022-04-01 00:50:00|289.41|286.61|289.74|286.94|290.18|287.38|289.41|286.61|0
1648774500000|2022-04-01 00:55:00|289.63|286.83|288.75|285.95|290.18|287.38|288.75|285.95|0
1648774800000|2022-04-01 01:00:00|288.97|286.17|289.08|286.28|289.63|286.83|288.75|285.95|0
1648775100000|2022-04-01 01:05:00|288.97|286.17|288.75|285.95|289.3|286.5|288.64|285.84|0
1648775400000|2022-04-01 01:10:00|288.81|286.01|288.53|285.73|289.08|286.28|288.31|285.51|0
1648775700000|2022-04-01 01:15:00|288.64|285.84|288.31|285.51|288.86|286.06|287.88|285.08|0
1648776000000|2022-04-01 01:20:00|288.2|285.4|287.87|285.07|288.31|285.51|287.66|284.86|0
1648776300000|2022-04-01 01:25:00|287.82|285.02|288.09|285.29|288.63|285.83|287.82|285.02|0
1648776600000|2022-04-01 01:30:00|288.2|285.4|288.3|285.5|288.74|285.94|288.09|285.29|0
1648776900000|2022-04-01 01:35:00|288.19|285.39|289.5|286.7|289.94|287.14|288.19|285.39|0
1648777200000|2022-04-01 01:40:00|289.61|286.81|289.17|286.37|289.61|286.81|288.85|286.05|0
1648777500000|2022-04-01 01:45:00|289.28|286.48|289.39|286.59|289.72|286.92|289.06|286.26|0
1648777800000|2022-04-01 01:50:00|289.45|286.65|289.28|286.48|289.45|286.65|288.3|285.5|0
1648778100000|2022-04-01 01:55:00|289.17|286.37|288.95|286.15|289.28|286.48|288.73|285.93|0
1648778400000|2022-04-01 02:00:00|289.06|286.26|288.73|285.93|289.17|286.37|288.18|285.38|0
1648778700000|2022-04-01 02:05:00|288.67|285.87|289.16|286.36|289.16|286.36|288.51|285.71|0
1648779000000|2022-04-01 02:10:00|289.22|286.42|288.61|285.81|289.27|286.47|288.45|285.65|0
1648779300000|2022-04-01 02:15:00|288.56|285.76|288.5|285.7|288.72|285.92|288.4|285.6|0
1648779600000|2022-04-01 02:20:00|288.56|285.76|288.72|285.92|289.26|286.46|288.5|285.7|0
1648779900000|2022-04-01 02:25:00|288.83|286.03|288.83|286.03|288.94|286.14|288.61|285.81|0
1648780200000|2022-04-01 02:30:00|288.72|285.92|288.39|285.59|288.82|286.02|288.28|285.48|0
1648780500000|2022-04-01 02:35:00|288.34|285.54|287.73|284.93|288.5|285.7|287.62|284.82|0
1648780800000|2022-04-01 02:40:00|287.84|285.04|287.4|284.6|287.84|285.04|287.08|284.28|0
1648781100000|2022-04-01 02:45:00|287.51|284.71|286.97|284.17|287.62|284.82|286.97|284.17|0
1648781400000|2022-04-01 02:50:00|287.08|284.28|287.4|284.6|287.4|284.6|286.86|284.06|0
1648781700000|2022-04-01 02:55:00|287.29|284.49|287.07|284.27|287.29|284.49|286.96|284.16|0
1648782000000|2022-04-01 03:00:00|286.96|284.16|285.99|283.19|286.96|284.16|285.83|283.03|0
1648782300000|2022-04-01 03:05:00|286.09|283.29|286.63|283.83|286.74|283.94|286.09|283.29|0
1648782600000|2022-04-01 03:10:00|286.52|283.72|286.2|283.4|286.63|283.83|286.2|283.4|0
1648782900000|2022-04-01 03:15:00|286.09|283.29|286.09|283.29|286.2|283.4|285.87|283.07|0
1648783200000|2022-04-01 03:20:00|286.2|283.4|286.19|283.39|286.2|283.4|285.98|283.18|0
1648783500000|2022-04-01 03:25:00|286.08|283.28|286.41|283.61|286.52|283.72|286.08|283.28|0
1648783800000|2022-04-01 03:30:00|286.52|283.72|286.73|283.93|286.73|283.93|286.3|283.5|0
1648784100000|2022-04-01 03:35:00|286.62|283.82|287.05|284.25|287.27|284.47|286.62|283.82|0
1648784400000|2022-04-01 03:40:00|287.16|284.36|287.05|284.25|287.27|284.47|286.73|283.93|0
1648784700000|2022-04-01 03:45:00|286.94|284.14|286.94|284.14|287.16|284.36|286.94|284.14|0
1648785000000|2022-04-01 03:50:00|286.83|284.03|287.16|284.36|287.16|284.36|286.72|283.92|0
1648785300000|2022-04-01 03:55:00|287.27|284.47|286.94|284.14|287.37|284.57|286.94|284.14|0
1648785600000|2022-04-01 04:00:00|286.83|284.03|287.26|284.46|287.26|284.46|286.83|284.03|0
1648785900000|2022-04-01 04:05:00|287.15|284.35|286.93|284.13|287.26|284.46|286.93|284.13|0
1648786200000|2022-04-01 04:10:00|287.04|284.24|286.93|284.13|287.15|284.35|286.93|284.13|0
1648786500000|2022-04-01 04:15:00|287.04|284.24|286.71|283.91|287.04|284.24|286.71|283.91|0
1648786800000|2022-04-01 04:20:00|286.82|284.02|286.82|284.02|286.93|284.13|286.71|283.91|0
1648787100000|2022-04-01 04:25:00|286.93|284.13|287.03|284.23|287.09|284.29|286.93|284.13|0
1648787400000|2022-04-01 04:30:00|287.14|284.34|287.25|284.45|287.25|284.45|286.92|284.12|0
1648787700000|2022-04-01 04:35:00|287.31|284.51|287.57|284.77|287.57|284.77|287.25|284.45|0
1648788000000|2022-04-01 04:40:00|287.79|284.99|288.22|285.42|288.44|285.64|287.68|284.88|0
1648788300000|2022-04-01 04:45:00|288.33|285.53|288|285.2|288.33|285.53|287.9|285.1|0
1648788600000|2022-04-01 04:50:00|288.11|285.31|288.44|285.64|288.66|285.86|288.11|285.31|0
1648788900000|2022-04-01 04:55:00|288.33|285.53|290.92|288.12|291.35|288.55|288.33|285.53|0
1648789200000|2022-04-01 05:00:00|291.03|288.23|290.48|287.68|291.24|288.44|290.48|287.68|0
1648789500000|2022-04-01 05:05:00|290.59|287.79|290.48|287.68|290.7|287.9|290.26|287.46|0
1648789800000|2022-04-01 05:10:00|290.59|287.79|289.61|286.81|290.91|288.11|289.5|286.7|0
1648790100000|2022-04-01 05:15:00|289.5|286.7|289.61|286.81|289.82|287.02|289.39|286.59|0
1648790400000|2022-04-01 05:20:00|289.71|286.91|290.04|287.24|290.15|287.35|289.5|286.7|0
1648790700000|2022-04-01 05:25:00|290.25|287.45|290.25|287.45|290.31|287.51|290.04|287.24|0
1648791000000|2022-04-01 05:30:00|290.14|287.34|290.79|287.99|290.79|287.99|290.14|287.34|0
1648791300000|2022-04-01 05:35:00|290.69|287.89|291.45|288.65|291.56|288.76|290.58|287.78|0
1648791600000|2022-04-01 05:40:00|291.34|288.54|290.9|288.1|291.44|288.64|290.79|287.99|0
1648791900000|2022-04-01 05:45:00|291.01|288.21|291.11|288.31|291.28|288.48|290.9|288.1|0
1648792200000|2022-04-01 05:50:00|291.22|288.42|291.77|288.97|292.09|289.29|291.22|288.42|0
1648792500000|2022-04-01 05:55:00|291.66|288.86|292.09|289.29|292.09|289.29|291.66|288.86|0
1648792800000|2022-04-01 06:00:00|292.31|289.51|291.65|288.85|292.86|290.06|291.54|288.74|0
1648793100000|2022-04-01 06:05:00|291.76|288.96|292.2|289.4|292.74|289.94|291.65|288.85|0
1648793400000|2022-04-01 06:10:00|292.31|289.51|291.98|289.18|292.52|289.72|291.98|289.18|0
1648793700000|2022-04-01 06:15:00|292.08|289.28|291.1|288.3|292.19|289.39|291.1|288.3|0
1648794000000|2022-04-01 06:20:00|290.88|288.08|289.69|286.89|290.88|288.08|289.47|286.67|0
1648794300000|2022-04-01 06:25:00|289.58|286.78|290.01|287.21|290.12|287.32|289.14|286.34|0
1648794600000|2022-04-01 06:30:00|290.12|287.32|290.33|287.53|290.34|287.54|289.47|286.67|0
1648794900000|2022-04-01 06:35:00|290.44|287.64|289.35|286.55|290.5|287.7|289.14|286.34|0
1648795200000|2022-04-01 06:40:00|289.46|286.66|288.87|286.07|289.57|286.77|288.81|286.01|0
1648795500000|2022-04-01 06:45:00|288.92|286.12|288.7|285.9|288.92|286.12|288.48|285.68|0
1648795800000|2022-04-01 06:50:00|288.76|285.96|288.81|286.01|289.13|286.33|288.43|285.63|0
1648796100000|2022-04-01 06:55:00|288.91|286.11|288.8|286|289.45|286.65|288.48|285.68|0
1648796400000|2022-04-01 07:00:00|288.91|286.11|289.67|286.87|290|287.2|288.8|286|0
1648796700000|2022-04-01 07:05:00|289.2|286.8|289.31|286.91|290.12|287.72|289.09|286.69|0
1648797000000|2022-04-01 07:10:00|289.47|287.07|290.23|287.83|290.55|288.15|288.71|286.31|0
1648797300000|2022-04-01 07:15:00|290.06|287.66|288.81|286.41|290.33|287.93|288.6|286.2|0
1648797600000|2022-04-01 07:20:00|288.87|286.47|287.84|285.44|288.92|286.52|286.97|284.57|0
1648797900000|2022-04-01 07:25:00|288.16|285.76|289.03|286.63|289.03|286.63|287.78|285.38|0
1648798200000|2022-04-01 07:30:00|289.35|286.95|290.43|288.03|290.43|288.03|288.92|286.52|0
1648798500000|2022-04-01 07:35:00|290.33|287.93|290|287.6|291.3|288.9|289.89|287.49|0
1648798800000|2022-04-01 07:40:00|290.11|287.71|289.89|287.49|290.65|288.25|289.35|286.95|0
1648799100000|2022-04-01 07:45:00|290.1|287.7|289.23|286.83|290.1|287.7|288.91|286.51|0
1648799400000|2022-04-01 07:50:00|289.12|286.72|288.15|285.75|289.29|286.89|288.15|285.75|0
1648799700000|2022-04-01 07:55:00|288.04|285.64|288.64|286.24|289.12|286.72|288.04|285.64|0
1648800000000|2022-04-01 08:00:00|288.8|286.4|287.55|285.15|289.18|286.78|287.55|285.15|0
1648800300000|2022-04-01 08:05:00|287.6|285.2|288.25|285.85|288.58|286.18|287.6|285.2|0
1648800600000|2022-04-01 08:10:00|288.31|285.91|288.9|286.5|288.9|286.5|287.6|285.2|0
1648800900000|2022-04-01 08:15:00|288.79|286.39|288.79|286.39|289.22|286.82|288.2|285.8|0
1648801200000|2022-04-01 08:20:00|288.68|286.28|288.14|285.74|288.79|286.39|287.81|285.41|0
1648801500000|2022-04-01 08:25:00|288.24|285.84|287.92|285.52|288.46|286.06|287.59|285.19|0
1648801800000|2022-04-01 08:30:00|287.97|285.57|288.24|285.84|288.78|286.38|287.97|285.57|0
1648802100000|2022-04-01 08:35:00|288.13|285.73|288.78|286.38|288.78|286.38|287.81|285.41|0
1648802400000|2022-04-01 08:40:00|288.73|286.33|287.48|285.08|288.78|286.38|287.48|285.08|0
1648802700000|2022-04-01 08:45:00|287.37|284.97|287.48|285.08|287.8|285.4|287.05|284.65|0
1648803000000|2022-04-01 08:50:00|287.37|284.97|287.32|284.92|287.8|285.4|287.15|284.75|0
1648803300000|2022-04-01 08:55:00|287.37|284.97|287.47|285.07|287.8|285.4|287.37|284.97|0
1648803600000|2022-04-01 09:00:00|287.64|285.24|288.44|286.04|288.66|286.26|287.64|285.24|0
1648803900000|2022-04-01 09:05:00|288.34|285.94|289.09|286.69|289.31|286.91|288.33|285.93|0
1648804200000|2022-04-01 09:10:00|289.2|286.8|288.66|286.26|289.31|286.91|288.44|286.04|0
1648804500000|2022-04-01 09:15:00|288.6|286.2|288.87|286.47|289.2|286.8|288.44|286.04|0
1648804800000|2022-04-01 09:20:00|288.98|286.58|288|285.6|289.74|287.34|286.71|284.31|0
1648805100000|2022-04-01 09:25:00|287.89|285.49|287.68|285.28|288.11|285.71|287.57|285.17|0
1648805400000|2022-04-01 09:30:00|287.57|285.17|286.16|283.76|287.57|285.17|285.63|283.23|0
1648805700000|2022-04-01 09:35:00|286.06|283.66|286.59|284.19|286.65|284.25|285.73|283.33|0
1648806000000|2022-04-01 09:40:00|286.7|284.3|287.13|284.73|287.67|285.27|286.59|284.19|0
1648806300000|2022-04-01 09:45:00|287.02|284.62|287.45|285.05|287.88|285.48|286.91|284.51|0
1648806600000|2022-04-01 09:50:00|287.34|284.94|286.48|284.08|287.34|284.94|286.05|283.65|0
1648806900000|2022-04-01 09:55:00|286.37|283.97|286.21|283.81|286.69|284.29|285.94|283.54|0
1648807200000|2022-04-01 10:00:00|286.26|283.86|286.01|283.61|288.18|285.78|285.04|282.64|0
1648807500000|2022-04-01 10:05:00|286.06|283.66|285.58|283.18|286.33|283.93|285.58|283.18|0
1648807800000|2022-04-01 10:10:00|285.68|283.28|286.06|283.66|286.22|283.82|285.47|283.07|0
1648808100000|2022-04-01 10:15:00|286|283.6|285.84|283.44|286.22|283.82|285.79|283.39|0
1648808400000|2022-04-01 10:20:00|285.89|283.49|286.21|283.81|286.22|283.82|285.79|283.39|0
1648808700000|2022-04-01 10:25:00|286|283.6|285.57|283.17|286.11|283.71|285.46|283.06|0
1648809000000|2022-04-01 10:30:00|285.73|283.33|285.57|283.17|286|283.6|285.35|282.95|0
1648809300000|2022-04-01 10:35:00|285.67|283.27|286.7|284.3|286.75|284.35|285.56|283.16|0
1648809600000|2022-04-01 10:40:00|286.64|284.24|286.74|284.34|286.91|284.51|286.42|284.02|0
1648809900000|2022-04-01 10:45:00|286.64|284.24|286.96|284.56|287.28|284.88|286.64|284.24|0
1648810200000|2022-04-01 10:50:00|287.07|284.67|287.28|284.88|287.39|284.99|286.96|284.56|0
1648810500000|2022-04-01 10:55:00|287.17|284.77|286.36|283.96|287.5|285.1|286.09|283.69|0
1648810800000|2022-04-01 11:00:00|286.52|284.12|286.41|284.01|286.52|284.12|285.88|283.48|0
1648811100000|2022-04-01 11:05:00|286.31|283.91|286.3|283.9|286.47|284.07|285.87|283.47|0
1648811400000|2022-04-01 11:10:00|286.2|283.8|287.16|284.76|287.27|284.87|286.2|283.8|0
1648811700000|2022-04-01 11:15:00|287.27|284.87|287.16|284.76|287.27|284.87|286.68|284.28|0
1648812000000|2022-04-01 11:20:00|287.27|284.87|286.84|284.44|287.38|284.98|286.62|284.22|0
1648812300000|2022-04-01 11:25:00|286.94|284.54|287.16|284.76|287.16|284.76|286.73|284.33|0
1648812600000|2022-04-01 11:30:00|287.26|284.86|286.94|284.54|287.48|285.08|286.94|284.54|0
1648812900000|2022-04-01 11:35:00|287.15|284.75|287.04|284.64|287.48|285.08|286.94|284.54|0
1648813200000|2022-04-01 11:40:00|287.15|284.75|287.15|284.75|287.26|284.86|287.04|284.64|0
1648813500000|2022-04-01 11:45:00|287.26|284.86|286.72|284.32|287.26|284.86|286.72|284.32|0
1648813800000|2022-04-01 11:50:00|286.5|284.1|286.72|284.32|286.72|284.32|286.5|284.1|0
1648814100000|2022-04-01 11:55:00|286.67|284.27|284.99|282.59|286.83|284.43|284.99|282.59|0
1648814400000|2022-04-01 12:00:00|285.1|282.7|285.53|283.13|285.58|283.18|284.99|282.59|0
1648814700000|2022-04-01 12:05:00|285.42|283.02|284.55|282.15|285.42|283.02|284.45|282.05|0
1648815000000|2022-04-01 12:10:00|284.45|282.05|284.87|282.47|284.87|282.47|284.34|281.94|0
1648815300000|2022-04-01 12:15:00|284.98|282.58|284.87|282.47|284.98|282.58|284.12|281.72|0
1648815600000|2022-04-01 12:20:00|284.76|282.36|284.33|281.93|284.87|282.47|284.12|281.72|0
1648815900000|2022-04-01 12:25:00|284.28|281.88|284.55|282.15|285.41|283.01|283.96|281.56|0
1648816200000|2022-04-01 12:30:00|284.49|282.09|287.35|284.95|287.79|285.39|284.49|282.09|0
1648816500000|2022-04-01 12:35:00|287.3|284.9|286.77|284.37|287.35|284.95|285.66|283.26|0
1648816800000|2022-04-01 12:40:00|286.66|284.26|287.96|285.56|288.51|286.11|286.66|284.26|0
1648817100000|2022-04-01 12:45:00|288.02|285.62|288.18|285.78|288.18|285.78|287.31|284.91|0
1648817400000|2022-04-01 12:50:00|288.29|285.89|288.61|286.21|289.37|286.97|288.07|285.67|0
1648817700000|2022-04-01 12:55:00|288.72|286.32|289.04|286.64|289.15|286.75|288.28|285.88|0
1648818000000|2022-04-01 13:00:00|289.15|286.75|291.01|288.61|291.01|288.61|288.83|286.43|0
1648818300000|2022-04-01 13:05:00|290.9|288.5|289.48|287.08|290.9|288.5|289.37|286.97|0
1648818600000|2022-04-01 13:10:00|289.42|287.02|288.49|286.09|289.58|287.18|288.49|286.09|0
1648818900000|2022-04-01 13:15:00|288.38|285.98|287.62|285.22|288.38|285.98|287.3|284.9|0
1648819200000|2022-04-01 13:20:00|287.51|285.11|288.27|285.87|288.38|285.98|287.19|284.79|0
1648819500000|2022-04-01 13:25:00|288.05|285.65|289.25|286.85|289.36|286.96|287.84|285.44|0
1648819800000|2022-04-01 13:30:00|289.47|287.07|291.87|289.47|291.87|289.47|288.49|286.09|0
1648820100000|2022-04-01 13:35:00|291.76|289.36|291.27|288.87|292.86|290.46|288.76|286.36|0
1648820400000|2022-04-01 13:40:00|291.16|288.76|292.28|289.4|293.16|290.28|291.05|288.19|0
1648820700000|2022-04-01 13:45:00|292.17|289.29|291.07|288.19|293.16|290.28|290.08|287.2|0
1648821000000|2022-04-01 13:50:00|291.18|288.3|295.03|292.15|295.59|292.71|290.74|287.86|0
1648821300000|2022-04-01 13:55:00|295.25|292.37|293.32|290.44|295.47|292.59|293.21|290.33|0
1648821600000|2022-04-01 14:00:00|294.15|291.27|294.7|291.82|296.25|293.37|292.49|289.61|0
1648821900000|2022-04-01 14:05:00|294.47|291.59|294.31|291.43|294.92|292.04|292.93|290.05|0
1648822200000|2022-04-01 14:10:00|294.14|291.26|291.17|288.29|294.14|291.26|290.73|287.85|0
1648822500000|2022-04-01 14:15:00|291.28|288.4|295.74|292.86|295.85|292.97|291.17|288.29|0
1648822800000|2022-04-01 14:20:00|295.52|292.64|298.18|295.3|298.63|295.75|294.85|291.97|0
1648823100000|2022-04-01 14:25:00|297.85|294.97|298.74|295.86|299.52|296.64|297.4|294.52|0
1648823400000|2022-04-01 14:30:00|298.29|295.41|296.51|293.63|298.4|295.52|296.4|293.52|0
1648823700000|2022-04-01 14:35:00|296.17|293.29|297.51|294.63|297.95|295.07|295.51|292.63|0
1648824000000|2022-04-01 14:40:00|297.73|294.85|297.06|294.18|299.41|296.53|296.84|293.96|0
1648824300000|2022-04-01 14:45:00|297.28|294.4|295.5|292.62|297.28|294.4|294.4|291.52|0
1648824600000|2022-04-01 14:50:00|295.28|292.4|293.4|290.52|295.95|293.07|293.29|290.41|0
1648824900000|2022-04-01 14:55:00|293.29|290.41|294.15|291.75|294.59|292.19|292.94|290.08|0
1648825200000|2022-04-01 15:00:00|294.37|291.97|294.48|292.08|295.04|292.64|293.71|291.31|0
1648825500000|2022-04-01 15:05:00|294.37|291.97|292.6|290.2|295.15|292.75|292.16|289.76|0
1648825800000|2022-04-01 15:10:00|292.71|290.31|295.15|292.75|295.82|293.42|291.55|289.15|0
1648826100000|2022-04-01 15:15:00|295.37|292.97|295.15|292.75|296.37|293.97|294.6|292.2|0
1648826400000|2022-04-01 15:20:00|295.04|292.64|294.93|292.53|296.03|293.63|293.6|291.2|0
1648826700000|2022-04-01 15:25:00|294.82|292.42|296.14|293.74|296.37|293.97|294.26|291.86|0
1648827000000|2022-04-01 15:30:00|296.25|293.85|297.58|295.18|298.14|295.74|295.92|293.52|0
1648827300000|2022-04-01 15:35:00|297.7|295.3|299.7|297.3|300.49|298.09|297.64|295.24|0
1648827600000|2022-04-01 15:40:00|299.76|297.36|301.72|299.32|302.06|299.66|299.76|297.36|0
1648827900000|2022-04-01 15:45:00|301.95|299.55|301.15|298.75|302.34|299.94|298.24|295.84|0
1648828200000|2022-04-01 15:50:00|301.49|299.09|299.13|296.73|301.93|299.53|298.57|296.17|0
1648828500000|2022-04-01 15:55:00|299.52|297.12|302.04|299.64|302.95|300.55|299.52|297.12|0
1648828800000|2022-04-01 16:00:00|302.49|300.09|303.62|301.22|303.62|301.22|301.88|299.48|0
1648829100000|2022-04-01 16:05:00|303.57|301.17|305.13|302.73|306.37|303.97|303.57|301.17|0
1648829400000|2022-04-01 16:10:00|305.02|302.62|304.79|302.39|306.15|303.75|304.56|302.16|0
1648829700000|2022-04-01 16:15:00|304.67|302.27|304.71|302.31|306.48|304.08|304.11|301.71|0
1648830000000|2022-04-01 16:20:00|304.93|302.53|303.58|301.18|305.05|302.65|303.01|300.61|0
1648830300000|2022-04-01 16:25:00|303.13|300.73|302.34|299.94|303.91|301.51|302.22|299.82|0
1648830600000|2022-04-01 16:30:00|302.56|300.16|306.06|303.66|306.63|304.23|302.56|300.16|0
1648830900000|2022-04-01 16:35:00|306.35|303.95|305.38|302.98|307.2|304.8|305.15|302.75|0
1648831200000|2022-04-01 16:40:00|305.49|303.09|303.46|301.06|306.29|303.89|303.23|300.83|0
1648831500000|2022-04-01 16:45:00|303.23|300.83|303|300.6|304.92|302.52|302.89|300.49|0
1648831800000|2022-04-01 16:50:00|303.12|300.72|303.34|300.94|304.81|302.41|302.66|300.26|0
1648832100000|2022-04-01 16:55:00|303.23|300.83|304.58|302.18|304.69|302.29|302.44|300.04|0
1648832400000|2022-04-01 17:00:00|304.35|301.95|304.13|301.73|305.37|302.97|303.34|300.94|0
1648832700000|2022-04-01 17:05:00|304.02|301.62|304.36|301.96|304.36|301.96|302.55|300.15|0
1648833000000|2022-04-01 17:10:00|304.41|302.01|305.37|302.97|305.94|303.54|304.41|302.01|0
1648833300000|2022-04-01 17:15:00|305.49|303.09|305.26|302.86|306.17|303.77|305.03|302.63|0
1648833600000|2022-04-01 17:20:00|305.14|302.74|304.58|302.18|307.3|304.9|304.46|302.06|0
1648833900000|2022-04-01 17:25:00|304.69|302.29|305.03|302.63|305.6|303.2|304.46|302.06|0
1648834200000|2022-04-01 17:30:00|305.14|302.74|305.02|302.62|305.37|302.97|303.73|301.33|0
1648834500000|2022-04-01 17:35:00|305.14|302.74|301.18|298.78|305.14|302.74|300.51|298.11|0
1648834800000|2022-04-01 17:40:00|301.07|298.67|300.84|298.44|301.41|299.01|299.5|297.1|0
1648835100000|2022-04-01 17:45:00|301.07|298.67|301.24|298.84|302.08|299.68|300.96|298.56|0
1648835400000|2022-04-01 17:50:00|301.52|299.12|301.94|299.54|302.75|300.35|301.29|298.89|0
1648835700000|2022-04-01 17:55:00|302|299.6|300.87|298.47|302.33|299.93|300.31|297.91|0
1648836000000|2022-04-01 18:00:00|300.98|298.58|297.51|295.11|301.32|298.92|297.51|295.11|0
1648836300000|2022-04-01 18:05:00|297.62|295.22|297.29|294.89|298.18|295.78|295.62|293.22|0
1648836600000|2022-04-01 18:10:00|297.51|295.11|296.51|294.11|298.62|296.22|296.51|294.11|0
1648836900000|2022-04-01 18:15:00|296.29|293.89|295.75|293.35|298.22|295.82|294.2|291.8|0
1648837200000|2022-04-01 18:20:00|295.53|293.13|295.41|293.01|295.97|293.57|294.08|291.68|0
1648837500000|2022-04-01 18:25:00|295.52|293.12|292.53|290.13|295.63|293.23|292.53|290.13|0
1648837800000|2022-04-01 18:30:00|292.64|290.24|290.77|288.37|292.97|290.57|290.55|288.15|0
1648838100000|2022-04-01 18:35:00|290.66|288.26|292.42|290.02|293.3|290.9|290.66|288.26|0
1648838400000|2022-04-01 18:40:00|292.31|289.91|290.74|288.34|293.63|291.23|290.36|287.96|0
1648838700000|2022-04-01 18:45:00|290.8|288.4|291.89|289.49|292.01|289.61|289.7|287.3|0
1648839000000|2022-04-01 18:50:00|291.78|289.38|293|290.6|293.22|290.82|291.67|289.27|0
1648839300000|2022-04-01 18:55:00|292.88|290.48|293.88|291.48|294.54|292.14|291.89|289.49|0
1648839600000|2022-04-01 19:00:00|294.21|291.81|292.22|289.82|294.32|291.92|291.12|288.72|0
1648839900000|2022-04-01 19:05:00|292.44|290.04|293.65|291.25|293.76|291.36|291.01|288.61|0
1648840200000|2022-04-01 19:10:00|293.54|291.14|293.76|291.36|295.76|293.36|292.88|290.48|0
1648840500000|2022-04-01 19:15:00|293.98|291.58|297.88|295.48|297.88|295.48|293.1|290.7|0
1648840800000|2022-04-01 19:20:00|298.1|295.7|297.14|294.74|298.88|296.48|295.74|293.34|0
1648841100000|2022-04-01 19:25:00|296.8|294.4|296.36|293.96|297.36|294.96|295.91|293.51|0
1648841400000|2022-04-01 19:30:00|296.02|293.62|298.48|296.08|299.38|296.98|295.24|292.84|0
1648841700000|2022-04-01 19:35:00|297.92|295.52|298.25|295.85|299.6|297.2|297.92|295.52|0
1648842000000|2022-04-01 19:40:00|298.37|295.97|298.48|296.08|299.38|296.98|296.24|293.84|0
1648842300000|2022-04-01 19:45:00|298.14|295.74|299.15|296.75|302.17|299.77|298.14|295.74|0
1648842600000|2022-04-01 19:50:00|297.25|294.85|292.08|289.2|297.71|295.3|291.64|288.76|0
1648842900000|2022-04-01 19:55:00|292.3|289.42|290.87|287.99|292.85|289.97|289.67|286.79|0
1648843200000|2022-04-01 20:00:00|291.53|288.65|290.52|288.12|292.63|289.75|290.08|287.68|0
1648843500000|2022-04-01 20:05:00|290.63|288.23|291.72|289.32|291.83|289.43|290.52|288.12|0
1648843800000|2022-04-01 20:10:00|291.83|289.43|293.81|291.41|293.81|291.41|291.72|289.32|0
1649055900000|2022-04-04 07:05:00|287.33|284.93|289.89|287.49|290.38|287.98|287.22|284.82|0
1649056200000|2022-04-04 07:10:00|289.94|287.54|293.35|290.95|293.68|291.28|289.83|287.43|0
1649056500000|2022-04-04 07:15:00|293.46|291.06|292.35|289.95|293.9|291.5|291.69|289.29|0
1649056800000|2022-04-04 07:20:00|292.52|290.12|292.79|290.39|293.01|290.61|291.91|289.51|0
1649057100000|2022-04-04 07:25:00|292.68|290.28|292.79|290.39|293.34|290.94|292.29|289.89|0
1649057400000|2022-04-04 07:30:00|292.68|290.28|291.25|288.85|292.68|290.28|291.25|288.85|0
1649057700000|2022-04-04 07:35:00|291.3|288.9|290.97|288.57|291.68|289.28|290.8|288.4|0
1649058000000|2022-04-04 07:40:00|290.91|288.51|291.79|289.39|291.79|289.39|290.47|288.07|0
1649058300000|2022-04-04 07:45:00|291.85|289.45|291.79|289.39|292.01|289.61|291.79|289.39|0
1649058600000|2022-04-04 07:50:00|291.9|289.5|291.79|289.39|291.9|289.5|291.79|289.39|0
1649058900000|2022-04-04 07:55:00|291.9|289.5|291.89|289.49|292.56|290.16|291.78|289.38|0
1649059200000|2022-04-04 08:00:00|291.78|289.38|292.88|290.48|293.55|291.15|291.01|288.61|0
1649059500000|2022-04-04 08:05:00|292.83|290.43|292.66|290.26|293.32|290.92|292|289.6|0
1649059800000|2022-04-04 08:10:00|292.55|290.15|292|289.6|292.88|290.48|292|289.6|0
1649060100000|2022-04-04 08:15:00|292.11|289.71|292|289.6|292.77|290.37|291.89|289.49|0
1649060400000|2022-04-04 08:20:00|291.89|289.49|291.22|288.82|292.21|289.81|291|288.6|0
1649060700000|2022-04-04 08:25:00|291.33|288.93|290.45|288.05|291.99|289.59|290.45|288.05|0
1649061000000|2022-04-04 08:30:00|290.34|287.94|289.8|287.4|290.45|288.05|289.58|287.18|0
1649061300000|2022-04-04 08:35:00|289.69|287.29|291.33|288.93|291.99|289.59|289.47|287.07|0
1649061600000|2022-04-04 08:40:00|291.6|289.2|292.54|290.14|292.54|290.14|291.27|288.87|0
1649061900000|2022-04-04 08:45:00|292.43|290.03|291.43|289.03|292.43|290.03|291.32|288.92|0
1649062200000|2022-04-04 08:50:00|291.38|288.98|290.88|288.48|291.54|289.14|290.88|288.48|0
1649062500000|2022-04-04 08:55:00|290.77|288.37|290.99|288.59|291.1|288.7|290.61|288.21|0
1649062800000|2022-04-04 09:00:00|291.1|288.7|289.45|287.05|291.1|288.7|289.4|287|0
1649063100000|2022-04-04 09:05:00|289.35|286.95|287.93|285.53|289.45|287.05|287.6|285.2|0
1649063400000|2022-04-04 09:10:00|287.82|285.42|287|284.6|287.82|285.42|286.84|284.44|0
1649063700000|2022-04-04 09:15:00|286.95|284.55|287.49|285.09|287.6|285.2|286.62|284.22|0
1649064000000|2022-04-04 09:20:00|287.54|285.14|287.16|284.76|287.7|285.3|286.83|284.43|0
1649064300000|2022-04-04 09:25:00|287.27|284.87|287.48|285.08|287.48|285.08|287.21|284.81|0
1649064600000|2022-04-04 09:30:00|287.37|284.97|287.81|285.41|288.52|286.12|287.37|284.97|0
1649064900000|2022-04-04 09:35:00|287.7|285.3|286.83|284.43|287.81|285.41|286.28|283.88|0
1649065200000|2022-04-04 09:40:00|286.61|284.21|287.15|284.75|287.21|284.81|286.5|284.1|0
1649065500000|2022-04-04 09:45:00|287.04|284.64|286.93|284.53|287.37|284.97|286.93|284.53|0
1649065800000|2022-04-04 09:50:00|286.82|284.42|287.47|285.07|287.47|285.07|286.49|284.09|0
1649066100000|2022-04-04 09:55:00|287.36|284.96|286.38|283.98|287.36|284.96|285.73|283.33|0
1649066400000|2022-04-04 10:00:00|286.33|283.93|286.82|284.42|286.82|284.42|285.84|283.44|0
1649066700000|2022-04-04 10:05:00|286.71|284.31|286.38|283.98|286.82|284.42|286.27|283.87|0
1649067000000|2022-04-04 10:10:00|286.27|283.87|285.94|283.54|286.81|284.41|285.84|283.44|0
1649067300000|2022-04-04 10:15:00|285.84|283.44|285.73|283.33|286.16|283.76|284.75|282.35|0
1649067600000|2022-04-04 10:20:00|285.62|283.22|285.29|282.89|285.94|283.54|284.86|282.46|0
1649067900000|2022-04-04 10:25:00|285.24|282.84|286.59|284.19|286.59|284.19|285.07|282.67|0
1649068200000|2022-04-04 10:30:00|286.54|284.14|286.91|284.51|287.02|284.62|286.48|284.08|0
1649068500000|2022-04-04 10:35:00|287.02|284.62|287.45|285.05|287.45|285.05|287.02|284.62|0
1649068800000|2022-04-04 10:40:00|287.56|285.16|287.67|285.27|287.78|285.38|287.12|284.72|0
1649069100000|2022-04-04 10:45:00|287.56|285.16|287.67|285.27|287.78|285.38|287.34|284.94|0
1649069400000|2022-04-04 10:50:00|287.77|285.37|287.88|285.48|288.1|285.7|287.56|285.16|0
1649069700000|2022-04-04 10:55:00|287.99|285.59|287.88|285.48|288.21|285.81|287.83|285.43|0
1649070000000|2022-04-04 11:00:00|287.99|285.59|287.5|285.1|288.04|285.64|287.44|285.04|0
1649070300000|2022-04-04 11:05:00|287.44|285.04|286.9|284.5|287.72|285.32|286.9|284.5|0
1649070600000|2022-04-04 11:10:00|287.01|284.61|286.89|284.49|287.33|284.93|286.68|284.28|0
1649070900000|2022-04-04 11:15:00|287|284.6|286.19|283.79|287|284.6|285.59|283.19|0
1649071200000|2022-04-04 11:20:00|286.13|283.73|286.24|283.84|286.35|283.95|285.7|283.3|0
1649071500000|2022-04-04 11:25:00|286.13|283.73|286.13|283.73|286.67|284.27|286.13|283.73|0
1649071800000|2022-04-04 11:30:00|286.19|283.79|286.89|284.49|286.89|284.49|286.02|283.62|0
1649072100000|2022-04-04 11:35:00|286.83|284.43|287.21|284.81|287.65|285.25|286.83|284.43|0
1649072400000|2022-04-04 11:40:00|287.1|284.7|286.99|284.59|287.21|284.81|286.88|284.48|0
1649072700000|2022-04-04 11:45:00|287.1|284.7|287.42|285.02|287.53|285.13|286.99|284.59|0
1649073000000|2022-04-04 11:50:00|287.53|285.13|286.44|284.04|287.53|285.13|286.44|284.04|0
1649073300000|2022-04-04 11:55:00|286.33|283.93|285.63|283.23|286.44|284.04|285.03|282.63|0
1649073600000|2022-04-04 12:00:00|285.57|283.17|286.33|283.93|286.44|284.04|285.14|282.74|0
1649073900000|2022-04-04 12:05:00|286.39|283.99|286.98|284.58|287.09|284.69|286.39|283.99|0
1649074200000|2022-04-04 12:10:00|286.87|284.47|286.54|284.14|286.98|284.58|286.11|283.71|0
1649074500000|2022-04-04 12:15:00|286.65|284.25|286.32|283.92|286.65|284.25|285.89|283.49|0
1649074800000|2022-04-04 12:20:00|286.43|284.03|285.35|282.95|286.43|284.03|285.24|282.84|0
1649075100000|2022-04-04 12:25:00|285.46|283.06|286.43|284.03|286.54|284.14|285.02|282.62|0
1649075400000|2022-04-04 12:30:00|286.32|283.92|285.78|283.38|286.54|284.14|285.67|283.27|0
1649075700000|2022-04-04 12:35:00|285.67|283.27|286.97|284.57|286.97|284.57|285.56|283.16|0
1649076000000|2022-04-04 12:40:00|286.86|284.46|287.07|284.67|287.4|285|286.53|284.13|0
1649076300000|2022-04-04 12:45:00|287.18|284.78|289.89|287.49|290|287.6|287.18|284.78|0
1649076600000|2022-04-04 12:50:00|289.78|287.38|289.78|287.38|289.89|287.49|289.29|286.89|0
1649076900000|2022-04-04 12:55:00|289.89|287.49|290.27|287.87|290.76|288.36|289.78|287.38|0
1649077200000|2022-04-04 13:00:00|290.33|287.93|289.01|286.61|290.33|287.93|288.9|286.5|0
1649077500000|2022-04-04 13:05:00|289.12|286.72|289.12|286.72|289.34|286.94|288.79|286.39|0
1649077800000|2022-04-04 13:10:00|289.23|286.83|288.36|285.96|289.23|286.83|288.25|285.85|0
1649078100000|2022-04-04 13:15:00|288.25|285.85|287.59|285.19|288.25|285.85|287.59|285.19|0
1649078400000|2022-04-04 13:20:00|287.7|285.3|288.13|285.73|288.35|285.95|287.59|285.19|0
1649078700000|2022-04-04 13:25:00|288.03|285.63|289.22|286.82|289.22|286.82|287.92|285.52|0
1649079000000|2022-04-04 13:30:00|289.44|287.04|291.94|289.54|292.49|290.09|289.22|286.82|0
1649079300000|2022-04-04 13:35:00|291.83|289.43|291.39|288.99|291.83|289.43|289.86|287.46|0
1649079600000|2022-04-04 13:40:00|291.17|288.77|288.65|286.25|291.17|288.77|287.95|285.55|0
1649079900000|2022-04-04 13:45:00|288.43|286.03|287.89|285.49|290.62|288.22|287.89|285.49|0
1649080200000|2022-04-04 13:50:00|287.99|285.59|284.72|282.32|287.99|285.59|284.55|282.15|0
1649080500000|2022-04-04 13:55:00|284.55|282.15|282.89|280.49|284.61|282.21|281.28|278.88|0
1649080800000|2022-04-04 14:00:00|282.78|280.38|282.67|280.27|283.43|281.03|282.46|280.06|0
1649081100000|2022-04-04 14:05:00|282.89|280.49|283.42|281.02|283.53|281.13|282.35|279.95|0
1649081400000|2022-04-04 14:10:00|282.99|280.59|284.5|282.1|284.99|282.59|282.24|279.84|0
1649081700000|2022-04-04 14:15:00|284.71|282.31|284.82|282.42|287.31|284.91|284.5|282.1|0
1649082000000|2022-04-04 14:20:00|284.71|282.31|282.66|280.26|285.03|282.63|282.34|279.94|0
1649082300000|2022-04-04 14:25:00|282.56|280.16|281.59|279.19|283.2|280.8|281.59|279.19|0
1649082600000|2022-04-04 14:30:00|281.48|279.08|282.55|280.15|282.66|280.26|281.27|278.87|0
1649082900000|2022-04-04 14:35:00|282.44|280.04|282.01|279.61|283.73|281.33|281.16|278.76|0
1649083200000|2022-04-04 14:40:00|281.8|279.4|284.38|281.98|284.38|281.98|281.8|279.4|0
1649083500000|2022-04-04 14:45:00|284.05|281.65|282.65|280.25|284.59|282.19|282.12|279.72|0
1649083800000|2022-04-04 14:50:00|282.76|280.36|282.87|280.47|282.87|280.47|281.9|279.5|0
1649084100000|2022-04-04 14:55:00|283.51|281.11|283.19|280.79|284.15|281.75|282.33|279.93|0
1649084400000|2022-04-04 15:00:00|282.97|280.57|280.61|278.21|283.4|281|280.29|277.89|0
1649084700000|2022-04-04 15:05:00|280.72|278.32|280.89|278.49|281.43|279.03|279.54|277.14|0
1649085000000|2022-04-04 15:10:00|281.21|278.81|281.63|279.23|282.49|280.09|280.89|278.49|0
1649085300000|2022-04-04 15:15:00|281.53|279.13|281.52|279.12|282.38|279.98|281.42|279.02|0
1649085600000|2022-04-04 15:20:00|281.95|279.55|281.2|278.8|282.17|279.77|281.2|278.8|0
1649085900000|2022-04-04 15:25:00|280.99|278.59|279.91|277.51|281.73|279.33|279.81|277.41|0
1649086200000|2022-04-04 15:30:00|279.81|277.41|280.02|277.62|280.34|277.94|278.96|276.56|0
1649086500000|2022-04-04 15:35:00|280.13|277.73|280.12|277.72|281.19|278.79|279.7|277.3|0
1649086800000|2022-04-04 15:40:00|280.34|277.94|280.23|277.83|280.44|278.04|279.8|277.4|0
1649087100000|2022-04-04 15:45:00|280.12|277.72|278.2|275.8|280.55|278.15|277.77|275.37|0
1649087400000|2022-04-04 15:50:00|278.3|275.9|277.4|275|278.51|276.11|277.34|274.94|0
1649087700000|2022-04-04 15:55:00|277.34|274.94|277.77|275.37|277.87|275.47|276.92|274.52|0
1649088000000|2022-04-04 16:00:00|277.66|275.26|278.19|275.79|278.4|276|277.66|275.26|0
1649088300000|2022-04-04 16:05:00|278.3|275.9|277.22|274.82|278.62|276.22|276.8|274.4|0
1649088600000|2022-04-04 16:10:00|277.12|274.72|276.48|274.08|277.75|275.35|276.48|274.08|0
1649088900000|2022-04-04 16:15:00|276.58|274.18|277.11|274.71|277.33|274.93|276.48|274.08|0
1649089200000|2022-04-04 16:20:00|277.01|274.61|277.22|274.82|277.64|275.24|276.79|274.39|0
1649089500000|2022-04-04 16:25:00|277.11|274.71|276.79|274.39|277.43|275.03|276.58|274.18|0
1649089800000|2022-04-04 16:30:00|276.9|274.5|276.79|274.39|277|274.6|276.26|273.86|0
1649090100000|2022-04-04 16:35:00|276.74|274.34|277.63|275.23|278.16|275.76|276.25|273.85|0
1649090400000|2022-04-04 16:40:00|277.84|275.44|278.37|275.97|279.02|276.62|277.63|275.23|0
1649090700000|2022-04-04 16:45:00|278.27|275.87|277.84|275.44|278.91|276.51|277.73|275.33|0
1649091000000|2022-04-04 16:50:00|277.73|275.33|277.94|275.54|278.48|276.08|277.63|275.23|0
1649091300000|2022-04-04 16:55:00|278.05|275.65|278.8|276.4|278.8|276.4|278.05|275.65|0
1649091600000|2022-04-04 17:00:00|278.9|276.5|279.01|276.61|279.76|277.36|278.79|276.39|0
1649091900000|2022-04-04 17:05:00|279.11|276.71|278.68|276.28|279.54|277.14|278.47|276.07|0
1649092200000|2022-04-04 17:10:00|278.79|276.39|278.79|276.39|279.11|276.71|278.58|276.18|0
1649092500000|2022-04-04 17:15:00|278.68|276.28|278.55|276.15|279.11|276.71|277.26|274.86|0
1649092800000|2022-04-04 17:20:00|278.65|276.25|278.44|276.04|279.08|276.68|278.12|275.72|0
1649093100000|2022-04-04 17:25:00|278.55|276.15|278.01|275.61|278.65|276.25|277.9|275.5|0
1649093400000|2022-04-04 17:30:00|278.12|275.72|277.9|275.5|278.22|275.82|277.37|274.97|0
1649093700000|2022-04-04 17:35:00|277.8|275.4|278.54|276.14|278.59|276.19|277.48|275.08|0
1649094000000|2022-04-04 17:40:00|278.43|276.03|277.63|275.23|278.75|276.35|277.63|275.23|0
1649094300000|2022-04-04 17:45:00|277.58|275.18|278|275.6|278.11|275.71|277.58|275.18|0
1649094600000|2022-04-04 17:50:00|277.9|275.5|277.47|275.07|277.9|275.5|277.15|274.75|0
1649094900000|2022-04-04 17:55:00|277.36|274.96|276.22|273.82|277.5|275.1|275.9|273.5|0
1649095200000|2022-04-04 18:00:00|276.12|273.72|276.01|273.61|277.07|274.67|276.01|273.61|0
1649095500000|2022-04-04 18:05:00|275.9|273.5|278.77|276.37|278.77|276.37|275.9|273.5|0
1649095800000|2022-04-04 18:10:00|278.66|276.26|279.09|276.69|279.31|276.91|277.92|275.52|0
1649096100000|2022-04-04 18:15:00|278.99|276.59|277.81|275.41|279.52|277.12|277.71|275.31|0
1649096400000|2022-04-04 18:20:00|277.71|275.31|277.39|274.99|278.13|275.73|277.39|274.99|0
1649096700000|2022-04-04 18:25:00|277.28|274.88|276.36|273.96|277.49|275.09|276.14|273.74|0
1649097000000|2022-04-04 18:30:00|276.31|273.91|275.83|273.43|277.1|274.7|275.83|273.43|0
1649097300000|2022-04-04 18:35:00|275.93|273.53|275.82|273.42|276.14|273.74|275.61|273.21|0
1649097600000|2022-04-04 18:40:00|275.93|273.53|275.93|273.53|276.35|273.95|275.82|273.42|0
1649097900000|2022-04-04 18:45:00|276.03|273.63|275.82|273.42|276.03|273.63|274.87|272.47|0
1649098200000|2022-04-04 18:50:00|275.71|273.31|274.87|272.47|276.24|273.84|274.87|272.47|0
1649098500000|2022-04-04 18:55:00|274.76|272.36|275.71|273.31|275.71|273.31|274.66|272.26|0
1649098800000|2022-04-04 19:00:00|275.6|273.2|275.5|273.1|276.34|273.94|275.18|272.78|0
1649099100000|2022-04-04 19:05:00|275.18|272.78|275.07|272.67|275.71|273.31|274.55|272.15|0
1649099400000|2022-04-04 19:10:00|274.76|272.36|275.18|272.78|276.13|273.73|274.44|272.04|0
1649099700000|2022-04-04 19:15:00|275.07|272.67|275.76|273.36|276.02|273.62|274.96|272.56|0
1649100000000|2022-04-04 19:20:00|275.6|273.2|274.43|272.03|275.6|273.2|274.33|271.93|0
1649100300000|2022-04-04 19:25:00|274.33|271.93|275.27|272.87|275.59|273.19|274.33|271.93|0
1649100600000|2022-04-04 19:30:00|275.38|272.98|275.06|272.66|275.8|273.4|274.53|272.13|0
1649100900000|2022-04-04 19:35:00|275.17|272.77|273.92|271.52|275.63|273.23|273.71|271.31|0
1649101200000|2022-04-04 19:40:00|273.81|271.41|275.39|272.99|275.5|273.1|273.39|270.99|0
1649101500000|2022-04-04 19:45:00|275.6|273.2|274.33|271.93|275.92|273.52|273.18|270.78|0
1649101800000|2022-04-04 19:50:00|273.7|271.3|272.75|270.35|274.33|271.93|271.81|269.41|0
1649102100000|2022-04-04 19:55:00|272.86|270.46|272.02|269.62|275.17|272.77|271.6|269.2|0
1649102400000|2022-04-04 20:00:00|271.7|269.3|272.54|270.14|272.75|270.35|271.49|269.09|0
1649102700000|2022-04-04 20:05:00|272.64|270.24|272.22|269.82|272.64|270.24|271.81|269.41|0
1649103000000|2022-04-04 20:10:00|272.33|269.93|271.89|269.49|272.64|270.24|271.78|269.38|0
1649103300000|2022-04-04 20:15:00|271.98|269.18|271.46|268.66|271.98|269.18|271.15|268.35|0
1649103600000|2022-04-04 20:20:00|271.35|268.55|270.93|268.13|271.46|268.66|270.88|268.08|0
1649103900000|2022-04-04 20:25:00|270.83|268.03|271.14|268.34|271.2|268.4|270.83|268.03|0
1649104200000|2022-04-04 20:30:00|271.24|268.44|271.03|268.23|271.35|268.55|271.03|268.23|0
1649104500000|2022-04-04 20:35:00|270.98|268.18|270.61|267.81|271.03|268.23|270.61|267.81|0
1649104800000|2022-04-04 20:40:00|270.51|267.71|270.61|267.81|270.72|267.92|270.46|267.66|0
1649105100000|2022-04-04 20:45:00|270.72|267.92|271.55|268.75|271.55|268.75|270.72|267.92|0
1649105400000|2022-04-04 20:50:00|271.66|268.86|271.34|268.54|271.86|269.06|271.34|268.54|0
1649105700000|2022-04-04 20:55:00|271.23|268.43|271.93|269.13|272.02|269.22|271.13|268.33|0
1649106000000|2022-04-04 21:00:00|271.87|269.07|271.8|269|271.98|269.18|271.8|269|0
1649106300000|2022-04-04 21:05:00|271.87|269.07|271.79|268.99|272.01|269.21|271.79|268.99|0
1649106600000|2022-04-04 21:10:00|271.85|269.05|271.85|269.05|272.04|269.24|271.82|269.02|0
1649106900000|2022-04-04 21:15:00|271.91|269.11|271.91|269.11|271.94|269.14|271.81|269.01|0
1649107200000|2022-04-04 21:20:00|271.92|269.12|271.82|269.02|272.01|269.21|271.82|269.02|0
1649107500000|2022-04-04 21:25:00|271.67|268.87|271.49|268.69|271.82|269.02|271.48|268.68|0
1649107800000|2022-04-04 21:30:00|271.48|268.68|271.63|268.83|271.68|268.88|271.48|268.68|0
1649108100000|2022-04-04 21:35:00|271.58|268.78|271.61|268.81|271.64|268.84|271.52|268.72|0
1649108400000|2022-04-04 21:40:00|271.66|268.86|271.7|268.9|271.87|269.07|271.62|268.82|0
1649108700000|2022-04-04 21:45:00|271.72|268.92|271.71|268.91|271.72|268.92|271.69|268.89|0
1649109000000|2022-04-04 21:50:00|271.7|268.9|271.71|268.91|271.71|268.91|271.7|268.9|0
1649109300000|2022-04-04 21:55:00|271.68|268.88|271.5|268.7|271.68|268.88|271.5|268.7|0
1649109600000|2022-04-04 22:00:00|271.53|268.73|271.94|269.14|272.2|269.4|271.53|268.73|0
1649109900000|2022-04-04 22:05:00|272.04|269.24|271.94|269.14|272.15|269.35|271.73|268.93|0
1649110200000|2022-04-04 22:10:00|272.04|269.24|271.83|269.03|272.04|269.24|271.78|268.98|0
1649110500000|2022-04-04 22:15:00|271.72|268.92|272.14|269.34|272.25|269.45|271.72|268.92|0
1649110800000|2022-04-04 22:20:00|272.09|269.29|272.24|269.44|272.25|269.45|272.04|269.24|0
1649111100000|2022-04-04 22:25:00|272.14|269.34|272.03|269.23|272.35|269.55|271.93|269.13|0
1649111400000|2022-04-04 22:30:00|272.09|269.29|272.24|269.44|272.35|269.55|272.03|269.23|0
1649111700000|2022-04-04 22:35:00|272.35|269.55|272.45|269.65|272.56|269.76|272.24|269.44|0
1649112000000|2022-04-04 22:40:00|272.55|269.75|272.45|269.65|272.55|269.75|272.34|269.54|0
1649112300000|2022-04-04 22:45:00|272.34|269.54|272.23|269.43|272.34|269.54|272.13|269.33|0
1649112600000|2022-04-04 22:50:00|272.18|269.38|272.34|269.54|272.44|269.64|272.18|269.38|0
1649112900000|2022-04-04 22:55:00|272.23|269.43|272.23|269.43|272.34|269.54|272.23|269.43|0
1649113200000|2022-04-04 23:00:00|272.33|269.53|272.23|269.43|272.33|269.53|272.23|269.43|0
1649113500000|2022-04-04 23:05:00|272.33|269.53|272.23|269.43|272.44|269.64|272.23|269.43|0
1649113800000|2022-04-04 23:10:00|272.28|269.48|272.43|269.63|272.43|269.63|272.28|269.48|0
1649114100000|2022-04-04 23:15:00|272.33|269.53|272.33|269.53|272.38|269.58|272.33|269.53|0
1649114400000|2022-04-04 23:20:00|272.43|269.63|272.43|269.63|272.53|269.73|272.32|269.52|0
1649114700000|2022-04-04 23:25:00|272.32|269.52|272.32|269.52|272.53|269.73|272.32|269.52|0
1649115000000|2022-04-04 23:30:00|272.22|269.42|271.69|268.89|272.22|269.42|271.69|268.89|0
1649115300000|2022-04-04 23:35:00|271.8|269|271.79|268.99|271.9|269.1|271.74|268.94|0
1649115600000|2022-04-04 23:40:00|271.9|269.1|271.9|269.1|272.11|269.31|271.79|268.99|0
1649115900000|2022-04-04 23:45:00|272|269.2|272.52|269.72|272.52|269.72|271.9|269.1|0
1649116200000|2022-04-04 23:50:00|272.42|269.62|272.52|269.72|272.63|269.83|272.42|269.62|0
1649116500000|2022-04-04 23:55:00|272.42|269.62|272.94|270.14|272.94|270.14|272.42|269.62|0
1649116800000|2022-04-05 00:00:00|272.83|270.03|273.78|270.98|273.78|270.98|272.83|270.03|0
1649117100000|2022-04-05 00:05:00|273.67|270.87|273.57|270.77|273.78|270.98|273.36|270.56|0
1649117400000|2022-04-05 00:10:00|273.52|270.72|273.46|270.66|273.57|270.77|273.2|270.4|0
1649117700000|2022-04-05 00:15:00|273.57|270.77|273.72|270.92|274.09|271.29|273.46|270.66|0
1649118000000|2022-04-05 00:20:00|273.67|270.87|273.88|271.08|273.88|271.08|273.56|270.76|0
1649118300000|2022-04-05 00:25:00|273.77|270.97|273.77|270.97|274.09|271.29|273.66|270.86|0
1649118600000|2022-04-05 00:30:00|273.66|270.86|273.45|270.65|273.87|271.07|273.35|270.55|0
1649118900000|2022-04-05 00:35:00|273.35|270.55|273.45|270.65|273.45|270.65|273.24|270.44|0
1649119200000|2022-04-05 00:40:00|273.55|270.75|273.34|270.54|273.76|270.96|273.34|270.54|0
1649119500000|2022-04-05 00:45:00|273.45|270.65|273.66|270.86|273.87|271.07|273.45|270.65|0
1649119800000|2022-04-05 00:50:00|273.61|270.81|273.55|270.75|273.76|270.96|273.13|270.33|0
1649120100000|2022-04-05 00:55:00|273.5|270.7|273.02|270.22|273.65|270.85|273.02|270.22|0
1649120400000|2022-04-05 01:00:00|272.91|270.11|273.23|270.43|273.33|270.53|272.81|270.01|0
1649120700000|2022-04-05 01:05:00|273.33|270.53|273.33|270.53|273.54|270.74|273.23|270.43|0
1649121000000|2022-04-05 01:10:00|273.28|270.48|273.33|270.53|273.33|270.53|273.12|270.32|0
1649121300000|2022-04-05 01:15:00|273.22|270.42|273.01|270.21|273.33|270.53|273.01|270.21|0
1649121600000|2022-04-05 01:20:00|273.12|270.32|273.01|270.21|273.12|270.32|272.8|270|0
1649121900000|2022-04-05 01:25:00|273.06|270.26|273.43|270.63|273.53|270.73|273.06|270.26|0
1649122200000|2022-04-05 01:30:00|273.53|270.73|273.27|270.47|273.53|270.73|273.11|270.31|0
1649122500000|2022-04-05 01:35:00|273.32|270.52|273.11|270.31|273.32|270.52|272.95|270.15|0
1649122800000|2022-04-05 01:40:00|273.06|270.26|273.11|270.31|273.32|270.52|273.06|270.26|0
1649123100000|2022-04-05 01:45:00|273.06|270.26|272.89|270.09|273.21|270.41|272.89|270.09|0
1649123400000|2022-04-05 01:50:00|272.79|269.99|272.47|269.67|272.79|269.99|272.47|269.67|0
1649123700000|2022-04-05 01:55:00|272.58|269.78|272.57|269.77|272.58|269.78|272.47|269.67|0
1649124000000|2022-04-05 02:00:00|272.52|269.72|272.47|269.67|272.57|269.77|272.47|269.67|0
1649124300000|2022-04-05 02:05:00|272.57|269.77|272.78|269.98|272.78|269.98|272.47|269.67|0
1649124600000|2022-04-05 02:10:00|272.88|270.08|272.88|270.08|272.88|270.08|272.78|269.98|0
1649124900000|2022-04-05 02:15:00|272.99|270.19|273.09|270.29|273.09|270.29|272.88|270.08|0
1649125200000|2022-04-05 02:20:00|273.2|270.4|272.04|269.24|273.41|270.61|272.04|269.24|0
1649125500000|2022-04-05 02:25:00|271.99|269.19|272.04|269.24|272.04|269.24|271.93|269.13|0
1649125800000|2022-04-05 02:30:00|272.14|269.34|271.72|268.92|272.14|269.34|271.72|268.92|0
1649126100000|2022-04-05 02:35:00|271.77|268.97|271.72|268.92|271.82|269.02|271.72|268.92|0
1649126400000|2022-04-05 02:40:00|271.77|268.97|271.71|268.91|271.82|269.02|271.71|268.91|0
1649126700000|2022-04-05 02:45:00|271.82|269.02|271.92|269.12|272.03|269.23|271.82|269.02|0
1649127000000|2022-04-05 02:50:00|272.03|269.23|272.34|269.54|272.34|269.54|272.03|269.23|0
1649127300000|2022-04-05 02:55:00|272.44|269.64|272.34|269.54|272.44|269.64|272.23|269.43|0
1649127600000|2022-04-05 03:00:00|272.23|269.43|272.13|269.33|272.23|269.43|272.02|269.22|0
1649127900000|2022-04-05 03:05:00|272.08|269.28|272.23|269.43|272.33|269.53|271.92|269.12|0
1649128200000|2022-04-05 03:10:00|272.12|269.32|272.12|269.32|272.12|269.32|271.91|269.11|0
1649128500000|2022-04-05 03:15:00|272.02|269.22|271.91|269.11|272.02|269.22|271.91|269.11|0
1649128800000|2022-04-05 03:20:00|272.01|269.21|272.12|269.32|272.12|269.32|271.91|269.11|0
1649129100000|2022-04-05 03:25:00|272.01|269.21|272.64|269.84|272.64|269.84|272.01|269.21|0
1649129400000|2022-04-05 03:30:00|272.54|269.74|272.74|269.94|272.85|270.05|272.53|269.73|0
1649129700000|2022-04-05 03:35:00|272.64|269.84|272.53|269.73|272.64|269.84|272.43|269.63|0
1649130000000|2022-04-05 03:40:00|272.48|269.68|272.53|269.73|272.53|269.73|272.32|269.52|0
1649130300000|2022-04-05 03:45:00|272.58|269.78|272.42|269.62|272.63|269.83|272.32|269.52|0
1649130600000|2022-04-05 03:50:00|272.32|269.52|272.53|269.73|272.58|269.78|272.32|269.52|0
1649130900000|2022-04-05 03:55:00|272.47|269.67|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131200000|2022-04-05 04:00:00|272.31|269.51|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131500000|2022-04-05 04:05:00|272.31|269.51|272.2|269.4|272.31|269.51|272.1|269.3|0
1649131800000|2022-04-05 04:10:00|272.1|269.3|272.31|269.51|272.31|269.51|272.1|269.3|0
1649132100000|2022-04-05 04:15:00|272.2|269.4|272.2|269.4|272.2|269.4|272.09|269.29|0
1649132400000|2022-04-05 04:20:00|272.3|269.5|272.2|269.4|272.3|269.5|272.15|269.35|0
1649132700000|2022-04-05 04:25:00|272.09|269.29|272.09|269.29|272.2|269.4|271.99|269.19|0
1649133000000|2022-04-05 04:30:00|272.04|269.24|271.67|268.87|272.09|269.29|271.51|268.71|0
1649133300000|2022-04-05 04:35:00|271.77|268.97|271.67|268.87|271.88|269.08|271.67|268.87|0
1649133600000|2022-04-05 04:40:00|271.72|268.92|271.87|269.07|271.88|269.08|271.66|268.86|0
1649133900000|2022-04-05 04:45:00|271.82|269.02|271.66|268.86|271.87|269.07|271.66|268.86|0
1649134200000|2022-04-05 04:50:00|271.56|268.76|271.56|268.76|271.82|269.02|271.56|268.76|0
1649134500000|2022-04-05 04:55:00|271.55|268.75|271.76|268.96|271.76|268.96|271.55|268.75|0
1649134800000|2022-04-05 05:00:00|271.87|269.07|271.55|268.75|271.87|269.07|271.45|268.65|0
1649135100000|2022-04-05 05:05:00|271.66|268.86|271.86|269.06|271.86|269.06|271.55|268.75|0
1649135400000|2022-04-05 05:10:00|271.92|269.12|271.76|268.96|271.97|269.17|271.76|268.96|0
1649135700000|2022-04-05 05:15:00|271.65|268.85|271.86|269.06|271.86|269.06|271.34|268.54|0
1649136000000|2022-04-05 05:20:00|271.75|268.95|271.65|268.85|271.81|269.01|271.65|268.85|0
1649136300000|2022-04-05 05:25:00|271.6|268.8|271.33|268.53|271.6|268.8|271.33|268.53|0
1649136600000|2022-04-05 05:30:00|271.39|268.59|271.64|268.84|271.64|268.84|271.39|268.59|0
1649136900000|2022-04-05 05:35:00|271.54|268.74|271.54|268.74|271.64|268.84|271.43|268.63|0
1649137200000|2022-04-05 05:40:00|271.64|268.84|271.64|268.84|271.85|269.05|271.53|268.73|0
1649137500000|2022-04-05 05:45:00|271.53|268.73|271.64|268.84|271.64|268.84|271.43|268.63|0
1649137800000|2022-04-05 05:50:00|271.53|268.73|271.32|268.52|271.64|268.84|271.32|268.52|0
1649138100000|2022-04-05 05:55:00|271.22|268.42|270.48|267.68|271.22|268.42|270.27|267.47|0
1649138400000|2022-04-05 06:00:00|270.38|267.58|269.75|266.95|270.48|267.68|269.75|266.95|0
1649138700000|2022-04-05 06:05:00|269.85|267.05|270.16|267.36|270.16|267.36|269.64|266.84|0
1649139000000|2022-04-05 06:10:00|270.27|267.47|271|268.2|271|268.2|270.27|267.47|0
1649139300000|2022-04-05 06:15:00|271.1|268.3|271.41|268.61|271.52|268.72|271.05|268.25|0
1649139600000|2022-04-05 06:20:00|271.31|268.51|271.41|268.61|272.15|269.35|271.2|268.4|0
1649139900000|2022-04-05 06:25:00|271.36|268.56|271.31|268.51|271.73|268.93|271.2|268.4|0
1649140200000|2022-04-05 06:30:00|271.41|268.61|271.36|268.56|271.72|268.92|271.3|268.5|0
1649140500000|2022-04-05 06:35:00|271.3|268.5|271.41|268.61|271.51|268.71|271.3|268.5|0
1649140800000|2022-04-05 06:40:00|271.51|268.71|272.03|269.23|272.03|269.23|271.51|268.71|0
1649141100000|2022-04-05 06:45:00|271.93|269.13|273.95|271.15|274.16|271.36|271.51|268.71|0
1649141400000|2022-04-05 06:50:00|273.9|271.1|273.95|271.15|274.27|271.47|273.9|271.1|0
1649141700000|2022-04-05 06:55:00|273.74|270.94|274.05|271.25|274.58|271.78|273.74|270.94|0
1649142000000|2022-04-05 07:00:00|273.63|270.83|272.48|269.68|273.74|270.94|271.22|268.42|0
1649142300000|2022-04-05 07:05:00|272.23|269.83|272.85|270.45|273.74|271.34|272.17|269.77|0
1649142600000|2022-04-05 07:10:00|272.59|270.19|273.41|270.53|274.4|271.66|272.07|269.67|0
1649142900000|2022-04-05 07:15:00|273.46|270.58|272.46|269.58|274.09|271.21|272.41|269.53|0
1649143200000|2022-04-05 07:20:00|272.41|269.53|272.61|269.73|273.03|270.15|272.09|269.21|0
1649143500000|2022-04-05 07:25:00|272.56|269.68|270.74|267.86|273.03|270.15|270.43|267.55|0
1649143800000|2022-04-05 07:30:00|270.64|267.76|270.01|267.13|271.05|268.17|269.07|266.19|0
1649144100000|2022-04-05 07:35:00|269.8|266.92|268.95|266.07|269.8|266.92|268.14|265.26|0
1649144400000|2022-04-05 07:40:00|268.89|266.01|268.58|265.7|269.1|266.22|268.37|265.49|0
1649144700000|2022-04-05 07:45:00|268.63|265.75|268.16|265.28|269.26|266.38|268.06|265.18|0
1649145000000|2022-04-05 07:50:00|268.27|265.39|269.51|266.63|269.72|266.84|268.27|265.39|0
1649145300000|2022-04-05 07:55:00|269.3|266.42|269.3|266.42|269.51|266.63|268.52|265.64|0
1649145600000|2022-04-05 08:00:00|269.35|266.47|269.58|267.18|269.61|267.18|268.78|265.9|0
1649145900000|2022-04-05 08:05:00|269.47|267.07|269.26|266.86|269.68|267.28|269.06|266.66|0
1649146200000|2022-04-05 08:10:00|269.21|266.81|268.53|266.13|269.32|266.92|268.53|266.13|0
1649146500000|2022-04-05 08:15:00|268.64|266.24|269.16|266.76|269.26|266.86|268.33|265.93|0
1649146800000|2022-04-05 08:20:00|269.26|266.86|269.26|266.86|269.42|267.02|268.74|266.34|0
1649147100000|2022-04-05 08:25:00|269.15|266.75|270.4|268|270.51|268.11|269.05|266.65|0
1649147400000|2022-04-05 08:30:00|270.51|268.11|270.4|268|270.82|268.42|270.09|267.69|0
1649147700000|2022-04-05 08:35:00|270.45|268.05|270.08|267.68|270.5|268.1|269.88|267.48|0
1649148000000|2022-04-05 08:40:00|270.19|267.79|270.08|267.68|270.29|267.89|269.67|267.27|0
1649148300000|2022-04-05 08:45:00|270.19|267.79|270.03|267.63|270.91|268.51|270.03|267.63|0
1649148600000|2022-04-05 08:50:00|270.13|267.73|270.99|268.59|270.99|268.59|270.13|267.73|0
1649148900000|2022-04-05 08:55:00|271.04|268.64|271.4|269|271.72|269.32|270.78|268.38|0
1649149200000|2022-04-05 09:00:00|271.51|269.11|271.56|269.16|271.77|269.37|271.3|268.9|0
1649149500000|2022-04-05 09:05:00|271.51|269.11|271.29|268.89|271.51|269.11|271.09|268.69|0
1649149800000|2022-04-05 09:10:00|271.24|268.84|271.19|268.79|271.4|269|271.08|268.68|0
1649150100000|2022-04-05 09:15:00|271.24|268.84|271.5|269.1|271.61|269.21|271.08|268.68|0
1649150400000|2022-04-05 09:20:00|271.45|269.05|271.92|269.52|272.02|269.62|271.18|268.78|0
1649150700000|2022-04-05 09:25:00|271.97|269.57|272.54|270.14|272.96|270.56|271.92|269.52|0
1649151000000|2022-04-05 09:30:00|272.49|270.09|271.76|269.36|272.54|270.14|271.45|269.05|0
1649151300000|2022-04-05 09:35:00|271.71|269.31|272.92|270.52|272.92|270.52|271.45|269.05|0
1649151600000|2022-04-05 09:40:00|272.81|270.41|273.12|270.72|273.34|270.94|272.7|270.3|0
1649151900000|2022-04-05 09:45:00|273.23|270.83|274.07|271.67|274.18|271.78|273.23|270.83|0
1649152200000|2022-04-05 09:50:00|274.13|271.73|274.37|271.97|274.47|272.07|272.87|270.47|0
1649152500000|2022-04-05 09:55:00|274.47|272.07|274.68|272.28|275|272.6|274.26|271.86|0
1649152800000|2022-04-05 10:00:00|274.79|272.39|274.05|271.65|275.05|272.65|273.84|271.44|0
1649153100000|2022-04-05 10:05:00|274.15|271.75|275.63|273.23|275.95|273.55|273.83|271.43|0
1649153400000|2022-04-05 10:10:00|275.74|273.34|275.63|273.23|276.05|273.65|275.42|273.02|0
1649153700000|2022-04-05 10:15:00|275.73|273.33|274.88|272.48|275.73|273.33|274.88|272.48|0
1649154000000|2022-04-05 10:20:00|274.94|272.54|276.47|274.07|276.79|274.39|274.78|272.38|0
1649154300000|2022-04-05 10:25:00|276.26|273.86|276.04|273.64|276.63|274.23|275.94|273.54|0
1649154600000|2022-04-05 10:30:00|275.99|273.59|276.79|274.39|276.79|274.39|275.3|272.9|0
1649154900000|2022-04-05 10:35:00|276.57|274.17|276.68|274.28|277.1|274.7|276.36|273.96|0
1649155200000|2022-04-05 10:40:00|276.78|274.38|275.93|273.53|276.78|274.38|275.93|273.53|0
1649155500000|2022-04-05 10:45:00|276.04|273.64|275.82|273.42|276.46|274.06|275.72|273.32|0
1649155800000|2022-04-05 10:50:00|276.04|273.64|275.08|272.68|276.09|273.69|274.87|272.47|0
1649156100000|2022-04-05 10:55:00|275.19|272.79|274.97|272.57|275.4|273|274.82|272.42|0
1649156400000|2022-04-05 11:00:00|275.08|272.68|275.29|272.89|275.5|273.1|274.87|272.47|0
1649156700000|2022-04-05 11:05:00|275.18|272.78|276.03|273.63|276.13|273.73|275.08|272.68|0
1649157000000|2022-04-05 11:10:00|276.13|273.73|276.13|273.73|276.66|274.26|275.92|273.52|0
1649157300000|2022-04-05 11:15:00|276.24|273.84|275.71|273.31|276.24|273.84|275.71|273.31|0
1649157600000|2022-04-05 11:20:00|275.76|273.36|275.81|273.41|275.92|273.52|275.12|272.72|0
1649157900000|2022-04-05 11:25:00|275.76|273.36|275.07|272.67|275.81|273.41|274.96|272.56|0
1649158200000|2022-04-05 11:30:00|274.96|272.56|275.81|273.41|276.35|273.95|274.75|272.35|0
1649158500000|2022-04-05 11:35:00|275.87|273.47|275.18|272.78|276.03|273.63|275.18|272.78|0
1649158800000|2022-04-05 11:40:00|275.07|272.67|274.44|272.04|275.18|272.78|274.33|271.93|0
1649159100000|2022-04-05 11:45:00|274.54|272.14|274.44|272.04|274.65|272.25|274.33|271.93|0
1649159400000|2022-04-05 11:50:00|274.54|272.14|274.86|272.46|275.07|272.67|274.44|272.04|0
1649159700000|2022-04-05 11:55:00|274.8|272.4|274.75|272.35|274.96|272.56|274.75|272.35|0
1649160000000|2022-04-05 12:00:00|274.64|272.24|273.8|271.4|275.17|272.77|273.8|271.4|0
1649160300000|2022-04-05 12:05:00|273.9|271.5|274.85|272.45|275.06|272.66|273.9|271.5|0
1649160600000|2022-04-05 12:10:00|274.95|272.55|275.06|272.66|275.16|272.76|274.53|272.13|0
1649160900000|2022-04-05 12:15:00|275.16|272.76|275.48|273.08|275.9|273.5|275.16|272.76|0
1649161200000|2022-04-05 12:20:00|275.58|273.18|276.53|274.13|276.53|274.13|275.21|272.81|0
1649161500000|2022-04-05 12:25:00|276.75|274.35|276.32|273.92|276.75|274.35|276|273.6|0
1649161800000|2022-04-05 12:30:00|276.21|273.81|275.68|273.28|276.21|273.81|275.58|273.18|0
1649162100000|2022-04-05 12:35:00|275.58|273.18|275.68|273.28|276.21|273.81|275.26|272.86|0
1649162400000|2022-04-05 12:40:00|275.58|273.18|275.78|273.38|275.89|273.49|275.26|272.86|0
1649162700000|2022-04-05 12:45:00|275.68|273.28|275.99|273.59|276|273.6|275.47|273.07|0
1649163000000|2022-04-05 12:50:00|275.89|273.49|276.2|273.8|276.63|274.23|275.57|273.17|0
1649163300000|2022-04-05 12:55:00|276.31|273.91|277.26|274.86|277.69|275.29|276.1|273.7|0
1649163600000|2022-04-05 13:00:00|277.37|274.97|275.99|273.59|277.37|274.97|275.78|273.38|0
1649163900000|2022-04-05 13:05:00|275.88|273.48|276.2|273.8|277.05|274.65|275.88|273.48|0
1649164200000|2022-04-05 13:10:00|276.09|273.69|275.98|273.58|276.51|274.11|275.88|273.48|0
1649164500000|2022-04-05 13:15:00|275.88|273.48|275.77|273.37|275.88|273.48|275.14|272.74|0
1649164800000|2022-04-05 13:20:00|275.66|273.26|276.03|273.63|276.62|274.22|275.35|272.95|0
1649165100000|2022-04-05 13:25:00|276.19|273.79|277.99|275.59|278.21|275.81|275.87|273.47|0
1649165400000|2022-04-05 13:30:00|278.1|275.7|273.7|271.3|278.1|275.7|272.5|270.1|0
1649165700000|2022-04-05 13:35:00|272.97|270.57|271.71|269.31|273.59|271.19|271.61|269.21|0
1649166000000|2022-04-05 13:40:00|271.81|269.41|272.13|269.73|272.23|269.83|270.67|268.27|0
1649166300000|2022-04-05 13:45:00|272.07|269.67|272.6|270.2|272.96|270.56|270.77|268.37|0
1649166600000|2022-04-05 13:50:00|272.44|270.04|273.06|270.66|274.32|271.92|272.33|269.93|0
1649166900000|2022-04-05 13:55:00|273.17|270.77|271.7|269.3|273.27|270.87|271.7|269.3|0
1649167200000|2022-04-05 14:00:00|271.65|269.25|270.03|267.63|272.33|269.93|268.07|265.67|0
1649167500000|2022-04-05 14:05:00|270.24|267.84|280.6|277.72|281.21|278.81|270.24|267.84|0
1649167800000|2022-04-05 14:10:00|280.81|277.93|281.68|278.8|283.17|280.29|279.42|276.54|0
1649168100000|2022-04-05 14:15:00|281.85|278.97|285.11|282.23|285.65|282.77|281.85|278.97|0
1649168400000|2022-04-05 14:20:00|285|282.12|284.94|282.06|286.3|283.42|283.44|280.56|0
1649168700000|2022-04-05 14:25:00|284.84|281.96|284.08|281.2|285.7|282.82|283.76|280.88|0
1649169000000|2022-04-05 14:30:00|283.76|280.88|285.15|282.27|285.37|282.49|282.9|280.02|0
1649169300000|2022-04-05 14:35:00|285.05|282.17|286.23|283.35|286.56|283.68|283.22|280.34|0
1649169600000|2022-04-05 14:40:00|286.45|283.57|285.15|282.27|286.45|283.57|284.83|281.95|0
1649169900000|2022-04-05 14:45:00|285.37|282.49|282.36|279.48|285.69|282.81|282.14|279.26|0
1649170200000|2022-04-05 14:50:00|282.25|279.37|279.9|277.02|282.68|279.8|279.37|276.49|0
1649170500000|2022-04-05 14:55:00|280.01|277.13|281.51|278.63|283.62|280.74|280.01|277.13|0
1649170800000|2022-04-05 15:00:00|281.4|278.52|282.04|279.16|283|280.12|280.76|277.88|0
1649171100000|2022-04-05 15:05:00|281.93|279.05|282.89|280.01|283.43|280.55|281.08|278.2|0
1649171400000|2022-04-05 15:10:00|282.78|279.9|282.46|279.58|284.5|281.62|282.14|279.26|0
1649171700000|2022-04-05 15:15:00|282.52|279.64|284.6|281.72|285.14|282.26|282.46|279.58|0
1649172000000|2022-04-05 15:20:00|284.5|281.62|285.26|282.38|285.26|282.38|282.05|279.17|0
1649172300000|2022-04-05 15:25:00|285.32|282.44|284.29|281.41|285.8|282.92|284.29|281.41|0
1649172600000|2022-04-05 15:30:00|284.51|281.63|282.79|279.91|285.04|282.16|282.69|279.81|0
1649172900000|2022-04-05 15:35:00|282.9|280.02|287.09|284.21|287.63|284.75|282.69|279.81|0
1649173200000|2022-04-05 15:40:00|286.87|283.99|285.44|283.04|287.3|284.42|285.01|282.61|0
1649173500000|2022-04-05 15:45:00|285.55|283.15|286.84|284.44|287.17|284.77|285.34|282.94|0
1649173800000|2022-04-05 15:50:00|286.74|284.34|287.38|284.98|288.36|285.96|285.55|283.15|0
1649174100000|2022-04-05 15:55:00|287.27|284.87|288.68|286.28|288.79|286.39|287.16|284.76|0
1649174400000|2022-04-05 16:00:00|288.79|286.39|288.57|286.17|290.09|287.69|287.7|285.3|0
1649174700000|2022-04-05 16:05:00|288.46|286.06|287.86|285.46|288.57|286.17|287.05|284.65|0
1649175000000|2022-04-05 16:10:00|287.7|285.3|288.02|285.62|288.51|286.11|287.27|284.87|0
1649175300000|2022-04-05 16:15:00|287.91|285.51|290.63|288.23|290.63|288.23|287.91|285.51|0
1649175600000|2022-04-05 16:20:00|290.58|288.18|290.85|288.45|291.83|289.43|289.87|287.47|0
1649175900000|2022-04-05 16:25:00|291.28|288.88|291.94|289.54|292.16|289.76|290.85|288.45|0
1649176200000|2022-04-05 16:30:00|292.05|289.65|291.5|289.1|292.38|289.98|289.67|287.27|0
1649176500000|2022-04-05 16:35:00|291.61|289.21|290.69|288.29|292.26|289.86|289|286.6|0
1649176800000|2022-04-05 16:40:00|291.24|288.84|292.11|289.71|292.33|289.93|290.69|288.29|0
1649177100000|2022-04-05 16:45:00|291.89|289.49|290.36|287.96|292.44|290.04|290.36|287.96|0
1649177400000|2022-04-05 16:50:00|290.47|288.07|289.38|286.98|290.8|288.4|289.27|286.87|0
1649177700000|2022-04-05 16:55:00|289.27|286.87|289.05|286.65|290.14|287.74|288.62|286.22|0
1649178000000|2022-04-05 17:00:00|289.16|286.76|287.44|285.04|289.92|287.52|287.33|284.93|0
1649178300000|2022-04-05 17:05:00|287.71|285.31|284.31|281.91|288.09|285.69|284.31|281.91|0
1649178600000|2022-04-05 17:10:00|283.98|281.58|284.2|281.8|284.74|282.34|283.98|281.58|0
1649178900000|2022-04-05 17:15:00|284.3|281.9|283.01|280.61|284.63|282.23|282.91|280.51|0
1649179200000|2022-04-05 17:20:00|283.12|280.72|283.68|281.28|285.83|283.43|282.56|280.16|0
1649179500000|2022-04-05 17:25:00|283.57|281.17|284.54|282.14|284.97|282.57|283.25|280.85|0
1649179800000|2022-04-05 17:30:00|284.43|282.03|286.16|283.76|286.48|284.08|284.43|282.03|0
1649180100000|2022-04-05 17:35:00|286.05|283.65|286.8|284.4|286.91|284.51|286.05|283.65|0
1649180400000|2022-04-05 17:40:00|286.91|284.51|288.87|286.47|288.87|286.47|286.91|284.51|0
1649180700000|2022-04-05 17:45:00|288.76|286.36|289.96|287.56|290.39|287.99|288.54|286.14|0
1649181000000|2022-04-05 17:50:00|290.18|287.78|292.13|289.73|293.1|290.7|289.96|287.56|0
1649181300000|2022-04-05 17:55:00|292.02|289.62|290.6|288.2|292.46|290.06|290.38|287.98|0
1649181600000|2022-04-05 18:00:00|290.7|288.3|291.8|289.4|292.13|289.73|290.05|287.65|0
1649181900000|2022-04-05 18:05:00|291.69|289.29|292.01|289.61|292.34|289.94|291.03|288.63|0
1649182200000|2022-04-05 18:10:00|291.9|289.5|292.01|289.61|293|290.6|289.45|287.05|0
1649182500000|2022-04-05 18:15:00|292.12|289.72|290.05|287.65|292.67|290.27|290.05|287.65|0
1649182800000|2022-04-05 18:20:00|289.94|287.54|290.37|287.97|291.03|288.63|289.29|286.89|0
1649183100000|2022-04-05 18:25:00|290.26|287.86|291.68|289.28|291.9|289.5|289.72|287.32|0
1649183400000|2022-04-05 18:30:00|291.57|289.17|292.33|289.93|292.55|290.15|291.46|289.06|0
1649183700000|2022-04-05 18:35:00|292.22|289.82|293.1|290.7|293.43|291.03|290.91|288.51|0
1649184000000|2022-04-05 18:40:00|292.99|290.59|291.02|288.62|293.54|291.14|290.8|288.4|0
1649184300000|2022-04-05 18:45:00|291.24|288.84|291.67|289.27|292.77|290.37|290.47|288.07|0
1649184600000|2022-04-05 18:50:00|291.56|289.16|291.67|289.27|292.11|289.71|290.69|288.29|0
1649184900000|2022-04-05 18:55:00|291.45|289.05|293.42|291.02|293.97|291.57|290.58|288.18|0
1649185200000|2022-04-05 19:00:00|293.37|290.97|295.29|292.89|295.29|292.89|292.43|290.03|0
1649185500000|2022-04-05 19:05:00|295.07|292.67|296.28|293.88|296.94|294.54|294.96|292.56|0
1649185800000|2022-04-05 19:10:00|296.17|293.77|298.27|295.87|298.83|296.43|296.06|293.66|0
1649186100000|2022-04-05 19:15:00|298.38|295.98|298.94|296.54|299.27|296.87|297.49|295.09|0
1649186400000|2022-04-05 19:20:00|299.16|296.76|296.27|293.87|299.72|297.32|296.27|293.87|0
1649186700000|2022-04-05 19:25:00|296.38|293.98|298.38|295.98|298.6|296.2|296.38|293.98|0
1649187000000|2022-04-05 19:30:00|298.49|296.09|301.16|298.76|301.28|298.88|298.49|296.09|0
1649187300000|2022-04-05 19:35:00|301.28|298.88|301.39|298.99|302.28|299.88|300.27|297.87|0
1649187600000|2022-04-05 19:40:00|301.27|298.87|301.05|298.65|302.4|300|300.49|298.09|0
1649187900000|2022-04-05 19:45:00|300.71|298.31|305.13|302.73|305.36|302.96|299.06|296.66|0
1649188200000|2022-04-05 19:50:00|305.69|303.29|301.08|298.68|305.69|303.29|299.3|296.9|0
1649188500000|2022-04-05 19:55:00|300.53|298.13|299.74|297.34|302.76|300.36|299.74|297.34|0
1649188800000|2022-04-05 20:00:00|299.52|297.12|299.07|296.67|299.74|297.34|298.96|296.56|0
1649189100000|2022-04-05 20:05:00|298.96|296.56|298.96|296.56|299.18|296.78|298.63|296.23|0
1649189400000|2022-04-05 20:10:00|299.07|296.67|299.63|297.23|299.63|297.23|298.85|296.45|0
1649189700000|2022-04-05 20:15:00|299.83|297.03|298.93|296.13|299.83|297.03|298.93|296.13|0
1649190000000|2022-04-05 20:20:00|299.27|296.47|299.6|296.8|299.6|296.8|299.16|296.36|0
1649190300000|2022-04-05 20:25:00|299.49|296.69|299.6|296.8|299.71|296.91|299.49|296.69|0
1649190600000|2022-04-05 20:30:00|299.48|296.68|299.15|296.35|299.48|296.68|299.04|296.24|0
1649190900000|2022-04-05 20:35:00|299.04|296.24|299.04|296.24|299.21|296.41|299.04|296.24|0
1649191200000|2022-04-05 20:40:00|298.93|296.13|299.03|296.23|299.04|296.24|298.87|296.07|0
1649191500000|2022-04-05 20:45:00|298.92|296.12|298.59|295.79|298.92|296.12|298.48|295.68|0
1649191800000|2022-04-05 20:50:00|298.48|295.68|298.14|295.34|298.7|295.9|298.14|295.34|0
1649192100000|2022-04-05 20:55:00|298.25|295.45|297.96|295.16|298.25|295.45|297.86|295.06|0
1649192400000|2022-04-05 21:00:00|297.93|295.13|297.88|295.08|297.94|295.14|297.71|294.91|0
1649192700000|2022-04-05 21:05:00|297.96|295.16|298|295.2|298.02|295.22|297.94|295.14|0
1649193000000|2022-04-05 21:10:00|298.02|295.22|297.85|295.05|298.02|295.22|297.79|294.99|0
1649193300000|2022-04-05 21:15:00|297.84|295.04|297.75|294.95|297.93|295.13|297.71|294.91|0
1649193600000|2022-04-05 21:20:00|297.77|294.97|297.67|294.87|297.92|295.12|297.62|294.82|0
1649193900000|2022-04-05 21:25:00|297.64|294.84|297.54|294.74|297.83|295.03|297.46|294.66|0
1649194200000|2022-04-05 21:30:00|297.52|294.72|297.73|294.93|297.91|295.11|297.5|294.7|0
1649194500000|2022-04-05 21:35:00|297.31|294.51|297.45|294.65|297.47|294.67|297.31|294.51|0
1649194800000|2022-04-05 21:40:00|297.44|294.64|297.47|294.67|297.47|294.67|297.42|294.62|0
1649195100000|2022-04-05 21:45:00|297.49|294.69|297.61|294.81|297.63|294.83|297.49|294.69|0
1649195400000|2022-04-05 21:50:00|297.64|294.84|297.66|294.86|297.66|294.86|297.64|294.84|0
1649195700000|2022-04-05 21:55:00|297.64|294.84|297.67|294.87|297.67|294.87|297.57|294.77|0
1649196000000|2022-04-05 22:00:00|298.06|295.26|298.56|295.76|298.56|295.76|297.84|295.04|0
1649196300000|2022-04-05 22:05:00|298.55|295.75|298.89|296.09|299|296.2|298.44|295.64|0
1649196600000|2022-04-05 22:10:00|298.78|295.98|299.22|296.42|299.22|296.42|298.77|295.97|0
1649196900000|2022-04-05 22:15:00|299.11|296.31|299.1|296.3|299.33|296.53|299.05|296.25|0
1649197200000|2022-04-05 22:20:00|299.22|296.42|299.77|296.97|299.77|296.97|299.21|296.41|0
1649197500000|2022-04-05 22:25:00|299.88|297.08|299.88|297.08|300.1|297.3|299.77|296.97|0
1649197800000|2022-04-05 22:30:00|299.66|296.86|299.1|296.3|299.66|296.86|298.99|296.19|0
1649198100000|2022-04-05 22:35:00|298.99|296.19|299.32|296.52|299.49|296.69|298.88|296.08|0
1649198400000|2022-04-05 22:40:00|299.21|296.41|298.87|296.07|299.21|296.41|298.65|295.85|0
1649198700000|2022-04-05 22:45:00|298.76|295.96|298.76|295.96|298.87|296.07|298.65|295.85|0
1649199000000|2022-04-05 22:50:00|298.65|295.85|298.53|295.73|298.76|295.96|298.42|295.62|0
1649199300000|2022-04-05 22:55:00|298.64|295.84|298.64|295.84|298.64|295.84|298.53|295.73|0
1649199600000|2022-04-05 23:00:00|298.53|295.73|298.64|295.84|298.75|295.95|298.48|295.68|0
1649199900000|2022-04-05 23:05:00|298.75|295.95|299.19|296.39|299.19|296.39|298.75|295.95|0
1649200200000|2022-04-05 23:10:00|299.08|296.28|299.41|296.61|299.41|296.61|299.08|296.28|0
1649200500000|2022-04-05 23:15:00|299.52|296.72|299.19|296.39|299.52|296.72|299.19|296.39|0
1649200800000|2022-04-05 23:20:00|299.08|296.28|299.3|296.5|299.3|296.5|299.08|296.28|0
1649201100000|2022-04-05 23:25:00|299.41|296.61|299.52|296.72|299.63|296.83|299.3|296.5|0
1649201400000|2022-04-05 23:30:00|299.41|296.61|299.18|296.38|299.41|296.61|299.18|296.38|0
1649201700000|2022-04-05 23:35:00|299.07|296.27|299.18|296.38|299.29|296.49|299.07|296.27|0
1649202000000|2022-04-05 23:40:00|299.07|296.27|298.18|295.38|299.07|296.27|298.13|295.33|0
1649202300000|2022-04-05 23:45:00|298.29|295.49|298.84|296.04|298.84|296.04|298.18|295.38|0
1649202600000|2022-04-05 23:50:00|298.73|295.93|298.73|295.93|298.84|296.04|298.51|295.71|0
1649202900000|2022-04-05 23:55:00|298.84|296.04|299.28|296.48|299.62|296.82|298.84|296.04|0
1649203200000|2022-04-06 00:00:00|299.39|296.59|300.17|297.37|300.4|297.6|299.39|296.59|0
1649203500000|2022-04-06 00:05:00|300.28|297.48|298.83|296.03|300.51|297.71|298.61|295.81|0
1649203800000|2022-04-06 00:10:00|298.72|295.92|298.5|295.7|298.72|295.92|298.17|295.37|0
1649204100000|2022-04-06 00:15:00|298.56|295.76|298.94|296.14|299.16|296.36|298.22|295.42|0
1649204400000|2022-04-06 00:20:00|298.83|296.03|299.27|296.47|299.39|296.59|298.83|296.03|0
1649204700000|2022-04-06 00:25:00|299.38|296.58|300.27|297.47|300.38|297.58|299.05|296.25|0
1649205000000|2022-04-06 00:30:00|300.38|297.58|301.16|298.36|301.17|298.37|300.38|297.58|0
1649205300000|2022-04-06 00:35:00|301.28|298.48|300.94|298.14|301.72|298.92|300.94|298.14|0
1649205600000|2022-04-06 00:40:00|300.83|298.03|301.66|298.86|301.83|299.03|300.71|297.91|0
1649205900000|2022-04-06 00:45:00|301.72|298.92|302.39|299.59|302.84|300.04|301.72|298.92|0
1649206200000|2022-04-06 00:50:00|302.45|299.65|302.83|300.03|302.84|300.04|302.39|299.59|0
1649206500000|2022-04-06 00:55:00|302.72|299.92|303.96|301.16|303.96|301.16|302.61|299.81|0
1649206800000|2022-04-06 01:00:00|304.01|301.21|303.84|301.04|304.74|301.94|303.84|301.04|0
1649207100000|2022-04-06 01:05:00|303.79|300.99|303.05|300.25|304.07|301.27|302.94|300.14|0
1649207400000|2022-04-06 01:10:00|302.94|300.14|303.05|300.25|303.5|300.7|302.94|300.14|0
1649207700000|2022-04-06 01:15:00|302.94|300.14|301.37|298.57|303.05|300.25|301.26|298.46|0
1649208000000|2022-04-06 01:20:00|301.26|298.46|301.48|298.68|301.82|299.02|301.25|298.45|0
1649208300000|2022-04-06 01:25:00|301.37|298.57|301.59|298.79|301.59|298.79|301.03|298.23|0
1649208600000|2022-04-06 01:30:00|301.7|298.9|302.03|299.23|302.48|299.68|301.59|298.79|0
1649208900000|2022-04-06 01:35:00|301.92|299.12|302.59|299.79|302.76|299.96|301.7|298.9|0
1649209200000|2022-04-06 01:40:00|302.7|299.9|302.36|299.56|303.15|300.35|302.36|299.56|0
1649209500000|2022-04-06 01:45:00|302.42|299.62|302.92|300.12|303.94|301.14|302.42|299.62|0
1649209800000|2022-04-06 01:50:00|303.15|300.35|303.71|300.91|303.71|300.91|302.59|299.79|0
1649210100000|2022-04-06 01:55:00|303.6|300.8|304.04|301.24|304.49|301.69|303.48|300.68|0
1649210400000|2022-04-06 02:00:00|304.27|301.47|304.04|301.24|304.27|301.47|303.59|300.79|0
1649210700000|2022-04-06 02:05:00|303.93|301.13|303.14|300.34|304.04|301.24|303.03|300.23|0
1649211000000|2022-04-06 02:10:00|303.03|300.23|303.59|300.79|303.7|300.9|302.97|300.17|0
1649211300000|2022-04-06 02:15:00|303.65|300.85|303.92|301.12|304.03|301.23|303.53|300.73|0
1649211600000|2022-04-06 02:20:00|304.03|301.23|303.36|300.56|304.03|301.23|303.25|300.45|0
1649211900000|2022-04-06 02:25:00|303.25|300.45|303.02|300.22|303.36|300.56|302.79|299.99|0
1649212200000|2022-04-06 02:30:00|303.13|300.33|302.57|299.77|303.47|300.67|302.34|299.54|0
1649212500000|2022-04-06 02:35:00|302.46|299.66|302.12|299.32|302.63|299.83|302.12|299.32|0
1649212800000|2022-04-06 02:40:00|302.23|299.43|302.45|299.65|302.68|299.88|302.12|299.32|0
1649213100000|2022-04-06 02:45:00|302.34|299.54|302.67|299.87|302.79|299.99|302.34|299.54|0
1649213400000|2022-04-06 02:50:00|302.62|299.82|302.33|299.53|302.78|299.98|302.33|299.53|0
1649213700000|2022-04-06 02:55:00|302.22|299.42|302.33|299.53|302.56|299.76|302.22|299.42|0
1649214000000|2022-04-06 03:00:00|302.44|299.64|302.22|299.42|302.44|299.64|301.77|298.97|0
1649214300000|2022-04-06 03:05:00|302.11|299.31|301.88|299.08|302.33|299.53|301.88|299.08|0
1649214600000|2022-04-06 03:10:00|301.77|298.97|302.1|299.3|302.33|299.53|301.54|298.74|0
1649214900000|2022-04-06 03:15:00|302.21|299.41|302.1|299.3|302.33|299.53|301.99|299.19|0
1649215200000|2022-04-06 03:20:00|302.16|299.36|302.66|299.86|302.66|299.86|302.16|299.36|0
1649215500000|2022-04-06 03:25:00|302.77|299.97|302.43|299.63|302.77|299.97|302.32|299.52|0
1649215800000|2022-04-06 03:30:00|302.54|299.74|302.54|299.74|302.77|299.97|302.43|299.63|0
1649216100000|2022-04-06 03:35:00|302.43|299.63|302.88|300.08|303.21|300.41|302.43|299.63|0
1649216400000|2022-04-06 03:40:00|302.99|300.19|303.49|300.69|303.55|300.75|302.88|300.08|0
1649216700000|2022-04-06 03:45:00|303.55|300.75|303.66|300.86|303.89|301.09|303.55|300.75|0
1649217000000|2022-04-06 03:50:00|303.55|300.75|303.09|300.29|303.66|300.86|302.98|300.18|0
1649217300000|2022-04-06 03:55:00|303.15|300.35|302.98|300.18|303.54|300.74|302.98|300.18|0
1649217600000|2022-04-06 04:00:00|302.87|300.07|302.64|299.84|302.87|300.07|302.53|299.73|0
1649217900000|2022-04-06 04:05:00|302.59|299.79|302.3|299.5|302.64|299.84|302.08|299.28|0
1649218200000|2022-04-06 04:10:00|302.19|299.39|302.08|299.28|302.19|299.39|301.85|299.05|0
1649218500000|2022-04-06 04:15:00|301.96|299.16|301.29|298.49|301.96|299.16|301.07|298.27|0
1649218800000|2022-04-06 04:20:00|301.18|298.38|301.4|298.6|301.4|298.6|301.18|298.38|0
1649219100000|2022-04-06 04:25:00|301.29|298.49|301.73|298.93|301.73|298.93|301.18|298.38|0
1649219400000|2022-04-06 04:30:00|301.79|298.99|302.07|299.27|302.18|299.38|301.62|298.82|0
1649219700000|2022-04-06 04:35:00|302.18|299.38|302.51|299.71|302.51|299.71|302.18|299.38|0
1649220000000|2022-04-06 04:40:00|302.4|299.6|302.06|299.26|302.4|299.6|301.95|299.15|0
1649220300000|2022-04-06 04:45:00|302.17|299.37|301.72|298.92|302.17|299.37|301.5|298.7|0
1649220600000|2022-04-06 04:50:00|301.67|298.87|302.06|299.26|302.12|299.32|301.61|298.81|0
1649220900000|2022-04-06 04:55:00|301.95|299.15|302.06|299.26|302.11|299.31|301.72|298.92|0
1649221200000|2022-04-06 05:00:00|301.94|299.14|301.27|298.47|302.06|299.26|301.27|298.47|0
1649221500000|2022-04-06 05:05:00|301.38|298.58|300.26|297.46|301.72|298.92|300.04|297.24|0
1649221800000|2022-04-06 05:10:00|300.15|297.35|300.71|297.91|300.82|298.02|300.15|297.35|0
1649222100000|2022-04-06 05:15:00|300.6|297.8|299.7|296.9|300.6|297.8|299.48|296.68|0
1649222400000|2022-04-06 05:20:00|299.81|297.01|299.48|296.68|299.92|297.12|299.37|296.57|0
1649222700000|2022-04-06 05:25:00|299.37|296.57|298.92|296.12|299.7|296.9|298.92|296.12|0
1649223000000|2022-04-06 05:30:00|299.03|296.23|299.03|296.23|299.25|296.45|298.81|296.01|0
1649223300000|2022-04-06 05:35:00|298.92|296.12|299.03|296.23|299.03|296.23|298.58|295.78|0
1649223600000|2022-04-06 05:40:00|299.14|296.34|299.47|296.67|299.58|296.78|298.8|296|0
1649223900000|2022-04-06 05:45:00|299.58|296.78|299.8|297|299.91|297.11|299.24|296.44|0
1649224200000|2022-04-06 05:50:00|299.69|296.89|299.91|297.11|300.13|297.33|299.58|296.78|0
1649224500000|2022-04-06 05:55:00|300.02|297.22|300.58|297.78|300.8|298|300.02|297.22|0
1649224800000|2022-04-06 06:00:00|300.8|298|300.02|297.22|300.8|298|299.79|296.99|0
1649225100000|2022-04-06 06:05:00|300.24|297.44|300.13|297.33|300.8|298|300.01|297.21|0
1649225400000|2022-04-06 06:10:00|300.01|297.21|299.68|296.88|300.13|297.33|299.34|296.54|0
1649225700000|2022-04-06 06:15:00|299.79|296.99|299.79|296.99|300.24|297.44|299.18|296.38|0
1649226000000|2022-04-06 06:20:00|299.68|296.88|300.01|297.21|300.34|297.54|299.45|296.65|0
1649226300000|2022-04-06 06:25:00|299.9|297.1|299.34|296.54|299.9|297.1|298.78|295.98|0
1649226600000|2022-04-06 06:30:00|299.23|296.43|298.56|295.76|299.45|296.65|298.56|295.76|0
1649226900000|2022-04-06 06:35:00|298.45|295.65|297.34|294.54|298.61|295.81|297.17|294.37|0
1649227200000|2022-04-06 06:40:00|297.22|294.42|297.11|294.31|297.33|294.53|296.89|294.09|0
1649227500000|2022-04-06 06:45:00|297|294.2|297.55|294.75|297.55|294.75|296.89|294.09|0
1649227800000|2022-04-06 06:50:00|297.44|294.64|298.88|296.08|298.88|296.08|297.44|294.64|0
1649228100000|2022-04-06 06:55:00|298.77|295.97|298.32|295.52|298.88|296.08|297.99|295.19|0
1649228400000|2022-04-06 07:00:00|297.88|295.08|299.55|296.75|299.55|296.75|297.66|294.86|0
1649228700000|2022-04-06 07:05:00|299.23|296.83|298.18|295.78|299.79|297.39|298.12|295.72|0
1649229000000|2022-04-06 07:10:00|298.12|295.72|297.9|295.5|299.12|296.72|296.9|294.5|0
1649229300000|2022-04-06 07:15:00|298.01|295.61|298.23|295.83|298.73|296.33|297.56|295.16|0
1649229600000|2022-04-06 07:20:00|298.34|295.94|299.28|296.88|299.34|296.94|298.23|295.83|0
1649229900000|2022-04-06 07:25:00|299.34|296.94|299.33|296.93|299.56|297.16|298.56|296.16|0
1649230200000|2022-04-06 07:30:00|299.22|296.82|304.15|301.75|304.15|301.75|299|296.6|0
1649230500000|2022-04-06 07:35:00|304.04|301.64|305.84|303.44|306.07|303.67|303.7|301.3|0
1649230800000|2022-04-06 07:40:00|305.73|303.33|305.84|303.44|306.52|304.12|304.6|302.2|0
1649231100000|2022-04-06 07:45:00|306.4|304|306.97|304.57|307.42|305.02|306.4|304|0
1649231400000|2022-04-06 07:50:00|307.03|304.63|307.59|305.19|308.75|306.35|305.64|303.24|0
1649231700000|2022-04-06 07:55:00|307.48|305.08|309.99|307.59|310.45|308.05|307.48|305.08|0
1649232000000|2022-04-06 08:00:00|310.11|307.71|308.97|306.57|310.68|308.28|308.74|306.34|0
1649232300000|2022-04-06 08:05:00|308.91|306.51|308.4|306|309.19|306.79|307.94|305.54|0
1649232600000|2022-04-06 08:10:00|308.51|306.11|309.02|306.62|309.53|307.13|308.28|305.88|0
1649232900000|2022-04-06 08:15:00|308.96|306.56|310.33|307.93|310.9|308.5|308.17|305.77|0
1649233200000|2022-04-06 08:20:00|310.44|308.04|311.35|308.95|311.81|309.41|310.33|307.93|0
1649233500000|2022-04-06 08:25:00|311.46|309.06|308.94|306.54|311.46|309.06|308.26|305.86|0
1649233800000|2022-04-06 08:30:00|308.77|306.37|309.74|307.34|310.25|307.85|308.48|306.08|0
1649234100000|2022-04-06 08:35:00|309.62|307.22|309.39|306.99|310.54|308.14|308.82|306.42|0
1649234400000|2022-04-06 08:40:00|309.28|306.88|310.42|308.02|310.42|308.02|309.28|306.88|0
1649234700000|2022-04-06 08:45:00|310.3|307.9|308.42|306.02|310.48|308.08|307.91|305.51|0
1649235000000|2022-04-06 08:50:00|308.36|305.96|307.34|304.94|308.36|305.96|307.11|304.71|0
1649235300000|2022-04-06 08:55:00|307.39|304.99|307.33|304.93|307.9|305.5|307.11|304.71|0
1649235600000|2022-04-06 09:00:00|307.22|304.82|307.56|305.16|307.67|305.27|306.43|304.03|0
1649235900000|2022-04-06 09:05:00|307.45|305.05|308.24|305.84|308.47|306.07|307.45|305.05|0
1649236200000|2022-04-06 09:10:00|308.3|305.9|309.38|306.98|309.49|307.09|307.78|305.38|0
1649236500000|2022-04-06 09:15:00|309.49|307.09|309.37|306.97|310.46|308.06|308.69|306.29|0
1649236800000|2022-04-06 09:20:00|309.15|306.75|309.37|306.97|310.06|307.66|309.15|306.75|0
1649237100000|2022-04-06 09:25:00|309.26|306.86|310.28|307.88|310.28|307.88|309.03|306.63|0
1649237400000|2022-04-06 09:30:00|310.17|307.77|310.17|307.77|310.28|307.88|309.48|307.08|0
1649237700000|2022-04-06 09:35:00|310.05|307.65|311.08|308.68|311.31|308.91|310.05|307.65|0
1649238000000|2022-04-06 09:40:00|310.97|308.57|311.65|309.25|312.69|310.29|310.62|308.22|0
1649238300000|2022-04-06 09:45:00|312.11|309.71|313.15|310.75|313.15|310.75|311.77|309.37|0
1649238600000|2022-04-06 09:50:00|313.49|311.09|315.73|313.33|316.14|313.74|313.49|311.09|0
1649238900000|2022-04-06 09:55:00|315.68|313.28|313.2|310.8|315.68|313.28|312.98|310.58|0
1649239200000|2022-04-06 10:00:00|313.26|310.86|313.32|310.92|313.89|311.49|312.98|310.58|0
1649239500000|2022-04-06 10:05:00|313.2|310.8|313.54|311.14|313.55|311.15|313.09|310.69|0
1649239800000|2022-04-06 10:10:00|313.6|311.2|315.26|312.86|315.27|312.87|313.31|310.91|0
1649240100000|2022-04-06 10:15:00|315.72|313.32|316.18|313.78|316.94|314.54|314.92|312.52|0
1649240400000|2022-04-06 10:20:00|316.07|313.67|315.31|312.91|316.88|314.48|314.34|311.94|0
1649240700000|2022-04-06 10:25:00|315.43|313.03|314.85|312.45|315.77|313.37|314.73|312.33|0
1649241000000|2022-04-06 10:30:00|314.96|312.56|315.88|313.48|316.46|314.06|314.96|312.56|0
1649241300000|2022-04-06 10:35:00|315.77|313.37|316.46|314.06|316.8|314.4|315.65|313.25|0
1649241600000|2022-04-06 10:40:00|316.57|314.17|316.22|313.82|317.03|314.63|315.88|313.48|0
1649241900000|2022-04-06 10:45:00|316.34|313.94|316.8|314.4|316.8|314.4|316.11|313.71|0
1649242200000|2022-04-06 10:50:00|316.86|314.46|317.03|314.63|317.72|315.32|316.68|314.28|0
1649242500000|2022-04-06 10:55:00|317.14|314.74|317.14|314.74|317.61|315.21|316.68|314.28|0
1649242800000|2022-04-06 11:00:00|317.03|314.63|316.56|314.16|317.03|314.63|316.33|313.93|0
1649243100000|2022-04-06 11:05:00|316.91|314.51|318.18|315.78|318.18|315.78|316.68|314.28|0
1649243400000|2022-04-06 11:10:00|318.06|315.66|319.45|317.05|319.92|317.52|317.83|315.43|0
1649243700000|2022-04-06 11:15:00|319.57|317.17|318.76|316.36|320.04|317.64|318.41|316.01|0
1649244000000|2022-04-06 11:20:00|318.87|316.47|320.26|317.86|320.26|317.86|318.64|316.24|0
1649244300000|2022-04-06 11:25:00|320.38|317.98|320.26|317.86|320.5|318.1|319.91|317.51|0
1649244600000|2022-04-06 11:30:00|320.38|317.98|319.79|317.39|321.31|318.91|319.79|317.39|0
1649244900000|2022-04-06 11:35:00|319.91|317.51|320.02|317.62|320.37|317.97|319.33|316.93|0
1649245200000|2022-04-06 11:40:00|319.91|317.51|321.07|318.67|321.31|318.91|319.91|317.51|0
1649245500000|2022-04-06 11:45:00|321.13|318.73|320.72|318.32|321.3|318.9|319.91|317.51|0
1649245800000|2022-04-06 11:50:00|321.19|318.79|321.65|319.25|322.12|319.72|321.19|318.79|0
1649246100000|2022-04-06 11:55:00|321.59|319.19|323.07|320.67|323.77|321.37|321.53|319.13|0
1649246400000|2022-04-06 12:00:00|322.95|320.55|323.77|321.37|323.88|321.48|322.48|320.08|0
1649246700000|2022-04-06 12:05:00|323.42|321.02|322.83|320.43|324.35|321.95|322.71|320.31|0
1649247000000|2022-04-06 12:10:00|322.89|320.49|322.36|319.96|323.76|321.36|321.89|319.49|0
1649247300000|2022-04-06 12:15:00|322.47|320.07|322.59|320.19|323.18|320.78|322.12|319.72|0
1649247600000|2022-04-06 12:20:00|322.47|320.07|322.18|319.78|322.71|320.31|322|319.6|0
1649247900000|2022-04-06 12:25:00|322.12|319.72|320.95|318.55|322.47|320.07|320.95|318.55|0
1649248200000|2022-04-06 12:30:00|320.84|318.44|322.09|319.69|322.44|320.04|320.29|317.89|0
1649248500000|2022-04-06 12:35:00|322.2|319.8|321.97|319.57|322.44|320.04|321.73|319.33|0
1649248800000|2022-04-06 12:40:00|322.08|319.68|322.55|320.15|322.78|320.38|322.08|319.68|0
1649249100000|2022-04-06 12:45:00|322.43|320.03|323.99|321.59|324.97|322.57|322.43|320.03|0
1649249400000|2022-04-06 12:50:00|324.11|321.71|323.52|321.12|324.23|321.83|322.36|319.96|0
1649249700000|2022-04-06 12:55:00|323.17|320.77|322|319.6|323.17|320.77|321.54|319.14|0
1649250000000|2022-04-06 13:00:00|322.35|319.95|320.95|318.55|322.59|320.19|320.84|318.44|0
1649250300000|2022-04-06 13:05:00|321.07|318.67|321.07|318.67|321.3|318.9|320.6|318.2|0
1649250600000|2022-04-06 13:10:00|320.95|318.55|321.53|319.13|322.12|319.72|320.84|318.44|0
1649250900000|2022-04-06 13:15:00|321.42|319.02|321.18|318.78|321.88|319.48|320.83|318.43|0
1649251200000|2022-04-06 13:20:00|321.3|318.9|321.88|319.48|322.34|319.94|320.95|318.55|0
1649251500000|2022-04-06 13:25:00|321.99|319.59|322.57|320.17|322.69|320.29|321.88|319.48|0
1649251800000|2022-04-06 13:30:00|322.92|320.52|323.92|321.52|325.5|323.1|319.67|317.27|0
1649252100000|2022-04-06 13:35:00|323.74|321.34|324.32|321.92|326.2|323.8|323.74|321.34|0
1649252400000|2022-04-06 13:40:00|324.56|322.16|327.97|325.09|327.97|325.33|324.32|321.92|0
1649252700000|2022-04-06 13:45:00|327.62|324.74|327.97|325.09|329.15|326.27|325.34|322.46|0
1649253000000|2022-04-06 13:50:00|328.2|325.32|327.73|324.85|328.91|326.03|327.26|324.38|0
1649253300000|2022-04-06 13:55:00|328.32|325.44|331.66|328.78|331.66|328.78|326.67|323.79|0
1649253600000|2022-04-06 14:00:00|331.55|328.67|334.75|331.87|334.86|331.98|330.96|328.08|0
1649253900000|2022-04-06 14:05:00|334.93|332.05|337.93|335.05|338.05|335.17|334.03|331.15|0
1649254200000|2022-04-06 14:10:00|338.04|335.16|335.75|332.87|339.12|336.24|335.75|332.87|0
1649254500000|2022-04-06 14:15:00|336.11|333.23|333.14|330.26|336.11|333.23|332.44|329.56|0
1649254800000|2022-04-06 14:20:00|333.38|330.5|332.9|330.02|334.33|331.45|332.32|329.44|0
1649255100000|2022-04-06 14:25:00|333.26|330.38|336.1|333.22|336.1|333.22|332.79|329.91|0
1649255400000|2022-04-06 14:30:00|335.86|332.98|335.98|333.1|337.17|334.29|334.68|331.8|0
1649255700000|2022-04-06 14:35:00|335.51|332.63|333.61|330.73|335.98|333.1|333.61|330.73|0
1649256000000|2022-04-06 14:40:00|333.96|331.08|332.62|329.74|335.27|332.39|331.33|328.45|0
1649256300000|2022-04-06 14:45:00|332.98|330.1|331.32|328.92|333.33|330.45|331.2|328.8|0
1649256600000|2022-04-06 14:50:00|331.56|329.16|332.67|330.27|333.03|330.63|329.71|327.31|0
1649256900000|2022-04-06 14:55:00|332.61|330.21|333.62|331.22|333.62|331.22|331.48|329.08|0
1649257200000|2022-04-06 15:00:00|333.86|331.46|331.36|328.96|334.09|331.69|331.36|328.96|0
1649257500000|2022-04-06 15:05:00|331.48|329.08|334.09|331.69|334.57|332.17|331.12|328.72|0
1649257800000|2022-04-06 15:10:00|334.33|331.93|333.97|331.57|334.45|332.05|333.14|330.74|0
1649258100000|2022-04-06 15:15:00|333.61|331.21|334.56|332.16|335.16|332.76|333.02|330.62|0
1649258400000|2022-04-06 15:20:00|334.68|332.28|332.58|330.18|334.68|332.28|330.81|328.41|0
1649258700000|2022-04-06 15:25:00|332.7|330.3|332.11|329.71|333.77|331.37|331.75|329.35|0
1649259000000|2022-04-06 15:30:00|331.87|329.47|333.77|331.37|334.36|331.96|331.4|329|0
1649259300000|2022-04-06 15:35:00|333.53|331.13|333.71|331.31|334|331.6|332.58|330.18|0
1649259600000|2022-04-06 15:40:00|333.65|331.25|331.75|329.35|333.76|331.36|331.63|329.23|0
1649259900000|2022-04-06 15:45:00|331.39|328.99|329.38|326.98|332.22|329.82|328.44|326.04|0
1649260200000|2022-04-06 15:50:00|329.15|326.75|328.91|326.51|329.73|327.33|327.39|324.99|0
1649260500000|2022-04-06 15:55:00|329.03|326.63|329.73|327.33|330.32|327.92|328.38|325.98|0
1649260800000|2022-04-06 16:00:00|329.61|327.21|330.67|328.27|330.67|328.27|328.85|326.45|0
1649261100000|2022-04-06 16:05:00|330.32|327.92|330.55|328.15|330.67|328.27|329.02|326.62|0
1649261400000|2022-04-06 16:10:00|330.08|327.68|331.46|329.06|331.46|329.06|327.22|324.82|0
1649261700000|2022-04-06 16:15:00|331.7|329.3|332.71|330.31|333.01|330.61|331.7|329.3|0
1649262000000|2022-04-06 16:20:00|332.77|330.37|333.12|330.72|334.55|332.15|332.65|330.25|0
1649262300000|2022-04-06 16:25:00|333|330.6|333.24|330.84|333.71|331.31|332.41|330.01|0
1649262600000|2022-04-06 16:30:00|333.36|330.96|331.69|329.29|333.95|331.55|331.57|329.17|0
1649262900000|2022-04-06 16:35:00|332.05|329.65|332.52|330.12|332.88|330.48|331.81|329.41|0
1649263200000|2022-04-06 16:40:00|332.64|330.24|332.04|329.64|332.76|330.36|331.45|329.05|0
1649263500000|2022-04-06 16:45:00|332.28|329.88|332.16|329.76|333.83|331.43|331.45|329.05|0
1649263800000|2022-04-06 16:50:00|332.04|329.64|332.04|329.64|333.47|331.07|332.04|329.64|0
1649264100000|2022-04-06 16:55:00|331.92|329.52|331.32|328.92|332.27|329.87|331.09|328.69|0
1649264400000|2022-04-06 17:00:00|331.56|329.16|332.63|330.23|333.1|330.7|331.2|328.8|0
1649264700000|2022-04-06 17:05:00|332.51|330.11|332.95|330.55|333.67|331.27|330.52|328.12|0
1649265000000|2022-04-06 17:10:00|332.9|330.5|332.36|329.96|333.43|331.03|332.12|329.72|0
1649265300000|2022-04-06 17:15:00|332.47|330.07|331.64|329.24|332.95|330.55|330.93|328.53|0
1649265600000|2022-04-06 17:20:00|331.88|329.48|329.51|327.11|332.24|329.84|329.51|327.11|0
1649265900000|2022-04-06 17:25:00|329.63|327.23|329.06|326.66|330.57|328.17|328.94|326.54|0
1649266200000|2022-04-06 17:30:00|328.83|326.43|327.53|325.13|329.53|327.13|326.71|324.31|0
1649266500000|2022-04-06 17:35:00|327.41|325.01|326.47|324.07|328.7|326.3|326.47|324.07|0
1649266800000|2022-04-06 17:40:00|326.59|324.19|324.59|322.19|326.94|324.54|323.89|321.49|0
1649267100000|2022-04-06 17:45:00|324.71|322.31|324.6|321.72|327.05|324.65|324.48|321.6|0
1649267400000|2022-04-06 17:50:00|324.66|321.78|324.04|321.16|325.18|322.3|322.76|319.88|0
1649267700000|2022-04-06 17:55:00|324.16|321.28|326.45|323.57|326.45|323.57|323.81|320.93|0
1649268000000|2022-04-06 18:00:00|326.21|323.33|318.82|315.94|329.28|326.4|315.23|312.35|0
1649268300000|2022-04-06 18:05:00|319.51|316.63|329.33|326.45|330.1|327.22|319.51|316.63|0
1649268600000|2022-04-06 18:10:00|329.75|326.87|334.22|331.34|334.58|331.7|328.68|325.8|0
1649268900000|2022-04-06 18:15:00|334.46|331.58|337.86|334.98|339.79|336.91|334.46|331.58|0
1649269200000|2022-04-06 18:20:00|338.1|335.22|335.94|333.06|338.41|335.53|334.38|331.5|0
1649269500000|2022-04-06 18:25:00|335.82|332.94|334.83|331.95|336.66|333.78|332.12|329.24|0
1649269800000|2022-04-06 18:30:00|334|331.12|323.53|321.13|334.47|331.59|322.3|319.9|0
1649270100000|2022-04-06 18:35:00|323.47|321.07|325.8|322.92|327.45|324.57|321.73|318.85|0
1649270400000|2022-04-06 18:40:00|326.15|323.27|323.68|320.8|327.57|324.69|323.04|320.16|0
1649270700000|2022-04-06 18:45:00|324.39|321.51|325.56|323.16|326.15|323.75|321.35|318.47|0
1649271000000|2022-04-06 18:50:00|324.26|321.86|318.91|316.51|324.73|322.33|318.33|315.93|0
1649271300000|2022-04-06 18:55:00|318.56|316.16|314.97|312.57|319.03|316.63|314.85|312.45|0
1649271600000|2022-04-06 19:00:00|314.74|312.34|311.33|308.93|314.74|312.34|307.15|304.75|0
1649271900000|2022-04-06 19:05:00|311.61|309.21|316.16|313.76|317.44|315.04|311.61|309.21|0
1649272200000|2022-04-06 19:10:00|315.35|312.95|314.66|312.26|316.86|314.46|313.22|310.82|0
1649272500000|2022-04-06 19:15:00|314.6|312.2|317.9|315.5|318.02|315.62|312.7|310.3|0
1649272800000|2022-04-06 19:20:00|318.25|315.85|322.73|320.33|323.02|320.62|317.38|314.98|0
1649273100000|2022-04-06 19:25:00|322.55|320.15|325.73|323.33|326.09|323.69|322.08|319.68|0
1649273400000|2022-04-06 19:30:00|325.97|323.57|326.91|324.51|327.39|324.99|323.49|321.09|0
1649273700000|2022-04-06 19:35:00|326.32|323.92|320.79|318.39|327.15|324.75|320.67|318.27|0
1649274000000|2022-04-06 19:40:00|321.26|318.86|320.44|318.04|323.13|320.73|319.85|317.45|0
1649274300000|2022-04-06 19:45:00|321.49|319.09|316.06|313.66|321.49|319.09|314.67|312.27|0
1649274600000|2022-04-06 19:50:00|314.9|312.5|320.48|318.08|320.6|318.2|314.44|312.04|0
1649274900000|2022-04-06 19:55:00|320.6|318.2|318.78|316.38|321.65|319.25|317.1|314.7|0
1649275200000|2022-04-06 20:00:00|320.58|318.18|320.34|317.94|321.99|319.59|320.34|317.94|0
1649275500000|2022-04-06 20:05:00|320.29|317.89|319.52|317.12|320.34|317.94|319.29|316.89|0
1649275800000|2022-04-06 20:10:00|319.58|317.18|320.69|318.29|320.69|318.29|319.17|316.77|0
1649276100000|2022-04-06 20:15:00|320.89|318.09|320.65|317.85|322.3|319.5|320.6|317.8|0
1649276400000|2022-04-06 20:20:00|320.77|317.97|321.12|318.32|321.36|318.56|320.53|317.73|0
1649276700000|2022-04-06 20:25:00|321.06|318.26|320.77|317.97|321.12|318.32|320.53|317.73|0
1649277000000|2022-04-06 20:30:00|320.65|317.85|320.88|318.08|320.88|318.08|320.53|317.73|0
1649277300000|2022-04-06 20:35:00|320.71|317.91|321.58|318.78|322.06|319.26|320.65|317.85|0
1649277600000|2022-04-06 20:40:00|321.53|318.73|321.82|319.02|321.82|319.02|321.35|318.55|0
1649277900000|2022-04-06 20:45:00|321.58|318.78|321.29|318.49|321.82|319.02|321.23|318.43|0
1649278200000|2022-04-06 20:50:00|321.34|318.54|322.17|319.37|322.17|319.37|321.34|318.54|0
1649278500000|2022-04-06 20:55:00|322.05|319.25|322.34|319.54|322.34|319.54|321.93|319.13|0
1649278800000|2022-04-06 21:00:00|322.36|319.56|322.1|319.3|322.36|319.56|322|319.2|0
1649279100000|2022-04-06 21:05:00|322.09|319.29|321.74|318.94|322.09|319.29|321.74|318.94|0
1649279400000|2022-04-06 21:10:00|321.75|318.95|321.75|318.95|321.89|319.09|321.67|318.87|0
1649279700000|2022-04-06 21:15:00|321.73|318.93|321.73|318.93|321.75|318.95|321.72|318.92|0
1649280000000|2022-04-06 21:20:00|321.72|318.92|321.7|318.9|321.77|318.97|321.7|318.9|0
1649280300000|2022-04-06 21:25:00|321.73|318.93|321.78|318.98|321.78|318.98|321.68|318.88|0
1649280600000|2022-04-06 21:30:00|321.8|319|322.08|319.28|322.24|319.44|321.8|319|0
1649280900000|2022-04-06 21:35:00|322.05|319.25|322.08|319.28|322.12|319.32|322.02|319.22|0
1649281200000|2022-04-06 21:40:00|322.03|319.23|321.98|319.18|322.03|319.23|321.98|319.18|0
1649281500000|2022-04-06 21:45:00|321.94|319.14|321.79|318.99|322.01|319.21|321.79|318.99|0
1649281800000|2022-04-06 21:50:00|321.94|319.14|321.92|319.12|321.96|319.16|321.87|319.07|0
1649282100000|2022-04-06 21:55:00|321.91|319.11|321.87|319.07|322.01|319.21|321.87|319.07|0
1649282400000|2022-04-06 22:00:00|322.2|319.4|320.73|317.93|322.2|319.4|320.73|317.93|0
1649282700000|2022-04-06 22:05:00|320.61|317.81|320.14|317.34|320.84|318.04|319.96|317.16|0
1649283000000|2022-04-06 22:10:00|320.02|317.22|320.02|317.22|320.25|317.45|319.9|317.1|0
1649283300000|2022-04-06 22:15:00|319.78|316.98|320.37|317.57|320.37|317.57|319.55|316.75|0
1649283600000|2022-04-06 22:20:00|320.25|317.45|320.37|317.57|320.48|317.68|320.13|317.33|0
1649283900000|2022-04-06 22:25:00|320.25|317.45|320.36|317.56|320.72|317.92|320.25|317.45|0
1649284200000|2022-04-06 22:30:00|320.13|317.33|319.42|316.62|320.13|317.33|319.42|316.62|0
1649284500000|2022-04-06 22:35:00|319.37|316.57|319.66|316.86|319.77|316.97|319.31|316.51|0
1649284800000|2022-04-06 22:40:00|319.6|316.8|319.54|316.74|320.47|317.67|319.42|316.62|0
1649285100000|2022-04-06 22:45:00|319.42|316.62|319.89|317.09|319.89|317.09|319.42|316.62|0
1649285400000|2022-04-06 22:50:00|320|317.2|320.47|317.67|320.82|318.02|319.89|317.09|0
1649285700000|2022-04-06 22:55:00|320.59|317.79|320.23|317.43|320.59|317.79|320|317.2|0
1649286000000|2022-04-06 23:00:00|320.12|317.32|320.93|318.13|320.93|318.13|319.88|317.08|0
1649286300000|2022-04-06 23:05:00|321.05|318.25|320.93|318.13|321.29|318.49|320.82|318.02|0
1649286600000|2022-04-06 23:10:00|321.17|318.37|321.05|318.25|321.28|318.48|320.76|317.96|0
1649286900000|2022-04-06 23:15:00|320.93|318.13|320.93|318.13|320.99|318.19|320.76|317.96|0
1649287200000|2022-04-06 23:20:00|320.99|318.19|320.69|317.89|320.99|318.19|320.46|317.66|0
1649287500000|2022-04-06 23:25:00|320.81|318.01|320.81|318.01|321.04|318.24|320.69|317.89|0
1649287800000|2022-04-06 23:30:00|320.87|318.07|322.21|319.41|322.57|319.77|320.69|317.89|0
1649288100000|2022-04-06 23:35:00|322.33|319.53|324.22|321.42|324.46|321.66|322.21|319.41|0
1649288400000|2022-04-06 23:40:00|324.16|321.36|324.16|321.36|324.57|321.77|323.86|321.06|0
1649288700000|2022-04-06 23:45:00|324.1|321.3|324.69|321.89|324.69|321.89|323.98|321.18|0
1649289000000|2022-04-06 23:50:00|324.81|322.01|325.58|322.78|326.11|323.31|324.57|321.77|0
1649289300000|2022-04-06 23:55:00|325.63|322.83|326.58|323.78|327.18|324.38|325.63|322.83|0
1649289600000|2022-04-07 00:00:00|326.94|324.14|325.99|323.19|328.01|325.21|325.63|322.83|0
1649289900000|2022-04-07 00:05:00|325.87|323.07|326.46|323.66|326.58|323.78|325.63|322.83|0
1649290200000|2022-04-07 00:10:00|326.7|323.9|326.69|323.89|326.93|324.13|325.63|322.83|0
1649290500000|2022-04-07 00:15:00|326.58|323.78|327.64|324.84|327.76|324.96|325.98|323.18|0
1649290800000|2022-04-07 00:20:00|327.76|324.96|327.4|324.6|327.76|324.96|326.81|324.01|0
1649291100000|2022-04-07 00:25:00|327.29|324.49|326.57|323.77|327.64|324.84|326.45|323.65|0
1649291400000|2022-04-07 00:30:00|326.45|323.65|327.16|324.36|327.52|324.72|326.45|323.65|0
1649291700000|2022-04-07 00:35:00|327.22|324.42|327.64|324.84|327.76|324.96|327.16|324.36|0
1649292000000|2022-04-07 00:40:00|327.52|324.72|326.32|323.52|327.52|324.72|326.09|323.29|0
1649292300000|2022-04-07 00:45:00|326.44|323.64|327.16|324.36|327.39|324.59|326.44|323.64|0
1649292600000|2022-04-07 00:50:00|326.86|324.06|326.92|324.12|327.27|324.47|326.56|323.76|0
1649292900000|2022-04-07 00:55:00|326.8|324|326.32|323.52|327.27|324.47|326.32|323.52|0
1649293200000|2022-04-07 01:00:00|326.2|323.4|326.91|324.11|327.27|324.47|326.2|323.4|0
1649293500000|2022-04-07 01:05:00|326.79|323.99|325.13|322.33|326.79|323.99|325.13|322.33|0
1649293800000|2022-04-07 01:10:00|325.01|322.21|325.36|322.56|325.84|323.04|324.77|321.97|0
1649294100000|2022-04-07 01:15:00|325.48|322.68|325.3|322.5|325.48|322.68|324.77|321.97|0
1649294400000|2022-04-07 01:20:00|325.24|322.44|325.83|323.03|325.95|323.15|325|322.2|0
1649294700000|2022-04-07 01:25:00|325.95|323.15|326.66|323.86|326.78|323.98|325.95|323.15|0
1649295000000|2022-04-07 01:30:00|326.78|323.98|325.89|323.09|327.14|324.34|325.77|322.97|0
1649295300000|2022-04-07 01:35:00|326.07|323.27|325.47|322.67|326.07|323.27|325.35|322.55|0
1649295600000|2022-04-07 01:40:00|325.35|322.55|323.64|320.84|325.35|322.55|323.57|320.77|0
1649295900000|2022-04-07 01:45:00|323.34|320.54|323.57|320.77|324.04|321.24|322.04|319.24|0
1649296200000|2022-04-07 01:50:00|323.45|320.65|323.81|321.01|324.16|321.36|323.33|320.53|0
1649296500000|2022-04-07 01:55:00|323.69|320.89|323.92|321.12|324.16|321.36|323.28|320.48|0
1649296800000|2022-04-07 02:00:00|324.04|321.24|324.63|321.83|324.75|321.95|323.68|320.88|0
1649297100000|2022-04-07 02:05:00|324.87|322.07|324.86|322.06|324.98|322.18|324.27|321.47|0
1649297400000|2022-04-07 02:10:00|324.75|321.95|324.51|321.71|324.98|322.18|324.27|321.47|0
1649297700000|2022-04-07 02:15:00|324.63|321.83|324.74|321.94|324.98|322.18|324.39|321.59|0
1649298000000|2022-04-07 02:20:00|324.86|322.06|324.74|321.94|324.98|322.18|324.62|321.82|0
1649298300000|2022-04-07 02:25:00|324.62|321.82|324.74|321.94|324.74|321.94|324.38|321.58|0
1649298600000|2022-04-07 02:30:00|324.62|321.82|324.38|321.58|324.62|321.82|323.67|320.87|0
1649298900000|2022-04-07 02:35:00|324.5|321.7|325.56|322.76|325.68|322.88|324.5|321.7|0
1649299200000|2022-04-07 02:40:00|325.68|322.88|325.68|322.88|325.92|323.12|325.56|322.76|0
1649299500000|2022-04-07 02:45:00|325.74|322.94|325.68|322.88|325.8|323|325.38|322.58|0
1649299800000|2022-04-07 02:50:00|325.56|322.76|325.38|322.58|325.56|322.76|324.96|322.16|0
1649300100000|2022-04-07 02:55:00|325.32|322.52|325.32|322.52|325.56|322.76|324.96|322.16|0
1649300400000|2022-04-07 03:00:00|325.26|322.46|325.43|322.63|325.43|322.63|324.96|322.16|0
1649300700000|2022-04-07 03:05:00|325.55|322.75|325.67|322.87|325.85|323.05|325.43|322.63|0
1649301000000|2022-04-07 03:10:00|325.79|322.99|325.67|322.87|325.91|323.11|325.55|322.75|0
1649301300000|2022-04-07 03:15:00|325.79|322.99|326.26|323.46|326.38|323.58|325.73|322.93|0
1649301600000|2022-04-07 03:20:00|326.14|323.34|326.14|323.34|326.14|323.34|325.9|323.1|0
1649301900000|2022-04-07 03:25:00|326.26|323.46|331.31|328.51|331.54|328.74|326.02|323.22|0
1649302200000|2022-04-07 03:30:00|331.25|328.45|331.42|328.62|331.66|328.86|331.07|328.27|0
1649302500000|2022-04-07 03:35:00|331.3|328.5|331.78|328.98|331.78|328.98|331.18|328.38|0
1649302800000|2022-04-07 03:40:00|331.9|329.1|332.25|329.45|332.25|329.45|331.78|328.98|0
1649303100000|2022-04-07 03:45:00|332.13|329.33|331.65|328.85|332.13|329.33|331.54|328.74|0
1649303400000|2022-04-07 03:50:00|331.54|328.74|332.25|329.45|332.25|329.45|331.53|328.73|0
1649303700000|2022-04-07 03:55:00|332.31|329.51|333.26|330.46|333.32|330.52|332.13|329.33|0
1649304000000|2022-04-07 04:00:00|333.2|330.4|332.84|330.04|333.56|330.76|332.72|329.92|0
1649304300000|2022-04-07 04:05:00|332.96|330.16|333.08|330.28|333.08|330.28|332.6|329.8|0
1649304600000|2022-04-07 04:10:00|333.07|330.27|333.43|330.63|333.61|330.81|333.07|330.27|0
1649304900000|2022-04-07 04:15:00|333.37|330.57|333.13|330.33|333.55|330.75|333.13|330.33|0
1649305200000|2022-04-07 04:20:00|333.19|330.39|333.67|330.87|333.67|330.87|333.07|330.27|0
1649305500000|2022-04-07 04:25:00|334.26|331.46|333.42|330.62|334.5|331.7|333.42|330.62|0
1649305800000|2022-04-07 04:30:00|333.37|330.57|332.59|329.79|333.37|330.57|332.23|329.43|0
1649306100000|2022-04-07 04:35:00|332.53|329.73|332.47|329.67|332.83|330.03|332.47|329.67|0
1649306400000|2022-04-07 04:40:00|332.7|329.9|330.12|327.32|332.82|330.02|330.12|327.32|0
1649306700000|2022-04-07 04:45:00|330|327.2|330|327.2|330.59|327.79|329.88|327.08|0
1649307000000|2022-04-07 04:50:00|329.88|327.08|330.47|327.67|330.59|327.79|329.76|326.96|0
1649307300000|2022-04-07 04:55:00|330.59|327.79|330.71|327.91|331.07|328.27|330.59|327.79|0
1649307600000|2022-04-07 05:00:00|330.83|328.03|330.94|328.14|331.3|328.5|329.99|327.19|0
1649307900000|2022-04-07 05:05:00|331.18|328.38|330.46|327.66|331.66|328.86|330.46|327.66|0
1649308200000|2022-04-07 05:10:00|330.34|327.54|330.34|327.54|331.18|328.38|330.1|327.3|0
1649308500000|2022-04-07 05:15:00|330.28|327.48|331.06|328.26|331.3|328.5|330.1|327.3|0
1649308800000|2022-04-07 05:20:00|330.94|328.14|331.53|328.73|331.65|328.85|330.82|328.02|0
1649309100000|2022-04-07 05:25:00|331.65|328.85|331.65|328.85|332.13|329.33|331.53|328.73|0
1649309400000|2022-04-07 05:30:00|331.77|328.97|331.17|328.37|331.89|329.09|330.69|327.89|0
1649309700000|2022-04-07 05:35:00|331.05|328.25|329.56|326.76|331.29|328.49|329.5|326.7|0
1649310000000|2022-04-07 05:40:00|329.62|326.82|330.09|327.29|330.09|327.29|329.26|326.46|0
1649310300000|2022-04-07 05:45:00|330.15|327.35|328.19|325.39|330.21|327.41|327.83|325.03|0
1649310600000|2022-04-07 05:50:00|328.3|325.5|327.47|324.67|328.66|325.86|327.35|324.55|0
1649310900000|2022-04-07 05:55:00|327.59|324.79|328.6|325.8|328.6|325.8|327.12|324.32|0
1649311200000|2022-04-07 06:00:00|328.66|325.86|328.42|325.62|329.49|326.69|327.59|324.79|0
1649311500000|2022-04-07 06:05:00|328.3|325.5|326.87|324.07|328.48|325.68|326.4|323.6|0
1649311800000|2022-04-07 06:10:00|327.11|324.31|325.73|322.93|327.11|324.31|325.57|322.77|0
1649312100000|2022-04-07 06:15:00|325.61|322.81|325.02|322.22|325.73|322.93|324.66|321.86|0
1649312400000|2022-04-07 06:20:00|324.96|322.16|324.07|321.27|325.43|322.63|323.83|321.03|0
1649312700000|2022-04-07 06:25:00|323.95|321.15|323.07|320.27|324.31|321.51|322.89|320.09|0
1649313000000|2022-04-07 06:30:00|323.13|320.33|323.71|320.91|324.3|321.5|322.42|319.62|0
1649313300000|2022-04-07 06:35:00|323.77|320.97|323.12|320.32|323.95|321.15|322.77|319.97|0
1649313600000|2022-04-07 06:40:00|323.07|320.27|321.24|318.44|323.12|320.32|321.24|318.44|0
1649313900000|2022-04-07 06:45:00|321.36|318.56|321.64|318.84|322.38|319.58|320.77|317.97|0
1649314200000|2022-04-07 06:50:00|321.75|318.95|321.87|319.07|322.34|319.54|320.93|318.13|0
1649314500000|2022-04-07 06:55:00|321.93|319.13|321.28|318.48|322.22|319.42|320.46|317.66|0
1649314800000|2022-04-07 07:00:00|321.16|318.36|321.11|318.31|322.34|319.54|319.76|316.96|0
1649315100000|2022-04-07 07:05:00|320.73|318.33|320.61|318.21|321.31|318.91|319.56|317.16|0
1649315400000|2022-04-07 07:10:00|320.32|317.92|318.97|316.57|320.61|318.21|318.04|315.64|0
1649315700000|2022-04-07 07:15:00|319.09|316.69|319.79|317.39|319.9|317.5|318.5|316.1|0
1649316000000|2022-04-07 07:20:00|319.73|317.33|317.45|315.05|320.25|317.85|317.22|314.82|0
1649316300000|2022-04-07 07:25:00|317.34|314.94|318.73|316.33|318.97|316.57|317.28|314.88|0
1649316600000|2022-04-07 07:30:00|319.2|316.8|319.43|317.03|320.95|318.55|319.2|316.8|0
1649316900000|2022-04-07 07:35:00|319.55|317.15|320.24|317.84|320.31|317.91|319.2|316.8|0
1649317200000|2022-04-07 07:40:00|320.13|317.73|321.06|318.66|321.18|318.78|319.95|317.55|0
1649317500000|2022-04-07 07:45:00|321|318.6|320.36|317.96|321.3|318.9|320.01|317.61|0
1649317800000|2022-04-07 07:50:00|320.47|318.07|320.12|317.72|320.59|318.19|319.42|317.02|0
1649318100000|2022-04-07 07:55:00|320.18|317.78|322.34|319.94|322.82|320.42|320.18|317.78|0
1649318400000|2022-04-07 08:00:00|322.23|319.83|322.69|320.29|323.4|321|321.99|319.59|0
1649318700000|2022-04-07 08:05:00|322.58|320.18|320.35|317.95|323.17|320.77|320.11|317.71|0
1649319000000|2022-04-07 08:10:00|320.29|317.89|322.16|319.76|322.57|320.17|320|317.6|0
1649319300000|2022-04-07 08:15:00|321.93|319.53|322.34|319.94|322.92|320.52|321.05|318.65|0
1649319600000|2022-04-07 08:20:00|322.22|319.82|321.46|319.06|322.22|319.82|320.69|318.29|0
1649319900000|2022-04-07 08:25:00|321.51|319.11|321.04|318.64|321.75|319.35|320.57|318.17|0
1649320200000|2022-04-07 08:30:00|321.16|318.76|321.22|318.82|321.45|319.05|320.17|317.77|0
1649320500000|2022-04-07 08:35:00|321.16|318.76|322.09|319.69|322.33|319.93|320.8|318.4|0
1649320800000|2022-04-07 08:40:00|322.04|319.64|320.57|318.17|322.39|319.99|320.39|317.99|0
1649321100000|2022-04-07 08:45:00|320.51|318.11|319.63|317.23|320.68|318.28|319.63|317.23|0
1649321400000|2022-04-07 08:50:00|319.51|317.11|318.23|315.83|319.63|317.23|318.11|315.71|0
1649321700000|2022-04-07 08:55:00|318.41|316.01|316.83|314.43|318.81|316.41|316.83|314.43|0
1649322000000|2022-04-07 09:00:00|316.95|314.55|317.99|315.59|317.99|315.59|316.83|314.43|0
1649322300000|2022-04-07 09:05:00|317.88|315.48|318.57|316.17|318.81|316.41|317.7|315.3|0
1649322600000|2022-04-07 09:10:00|318.46|316.06|318.34|315.94|318.92|316.52|318.28|315.88|0
1649322900000|2022-04-07 09:15:00|318.45|316.05|317.21|314.81|318.75|316.35|316.52|314.12|0
1649323200000|2022-04-07 09:20:00|317.16|314.76|316.98|314.58|317.45|315.05|315.82|313.42|0
1649323500000|2022-04-07 09:25:00|317.04|314.64|316.86|314.46|317.56|315.16|316.75|314.35|0
1649323800000|2022-04-07 09:30:00|316.98|314.58|316.86|314.46|317.21|314.81|316.4|314|0
1649324100000|2022-04-07 09:35:00|316.8|314.4|315.93|313.53|317.09|314.69|315.87|313.47|0
1649324400000|2022-04-07 09:40:00|315.81|313.41|315.58|313.18|316.28|313.88|315|312.6|0
1649324700000|2022-04-07 09:45:00|315.93|313.53|315.75|313.35|316.39|313.99|315.58|313.18|0
1649325000000|2022-04-07 09:50:00|315.69|313.29|315.34|312.94|316.27|313.87|315.23|312.83|0
1649325300000|2022-04-07 09:55:00|315.29|312.89|314.53|312.13|315.69|313.29|314.07|311.67|0
1649325600000|2022-04-07 10:00:00|314.76|312.36|314.53|312.13|314.76|312.36|314.07|311.67|0
1649325900000|2022-04-07 10:05:00|314.41|312.01|314.41|312.01|314.64|312.24|314.18|311.78|0
1649326200000|2022-04-07 10:10:00|314.53|312.13|314.41|312.01|314.76|312.36|314.41|312.01|0
1649326500000|2022-04-07 10:15:00|314.47|312.07|314.64|312.24|314.75|312.35|313.83|311.43|0
1649326800000|2022-04-07 10:20:00|314.52|312.12|314.19|311.79|315.28|312.88|313.96|311.56|0
1649327100000|2022-04-07 10:25:00|314.13|311.73|314.53|312.13|314.77|312.37|314.13|311.73|0
1649327400000|2022-04-07 10:30:00|314.65|312.25|314.99|312.59|315.23|312.83|314.65|312.25|0
1649327700000|2022-04-07 10:35:00|315.22|312.82|314.53|312.13|315.28|312.88|314.07|311.67|0
1649328000000|2022-04-07 10:40:00|314.64|312.24|315.57|313.17|315.57|313.17|314.64|312.24|0
1649328300000|2022-04-07 10:45:00|315.45|313.05|314.99|312.59|315.63|313.23|314.87|312.47|0
1649328600000|2022-04-07 10:50:00|314.87|312.47|315.33|312.93|315.45|313.05|314.75|312.35|0
1649328900000|2022-04-07 10:55:00|315.45|313.05|315.91|313.51|316.14|313.74|315.45|313.05|0
1649329200000|2022-04-07 11:00:00|316.02|313.62|317.07|314.67|317.42|315.02|315.56|313.16|0
1649329500000|2022-04-07 11:05:00|317.01|314.61|315.21|312.81|317.18|314.78|310.72|308.32|0
1649329800000|2022-04-07 11:10:00|315.39|312.99|313.71|311.31|316.25|313.85|313.13|310.73|0
1649330100000|2022-04-07 11:15:00|313.82|311.42|315.73|313.33|315.73|313.33|313.71|311.31|0
1649330400000|2022-04-07 11:20:00|315.67|313.27|317.18|314.78|317.18|314.78|315.55|313.15|0
1649330700000|2022-04-07 11:25:00|317.24|314.84|317.75|315.35|317.99|315.59|316.94|314.54|0
1649331000000|2022-04-07 11:30:00|317.82|315.42|318.1|315.7|318.92|316.52|316.13|313.73|0
1649331300000|2022-04-07 11:35:00|318.22|315.82|318.57|316.17|318.92|316.52|317.52|315.12|0
1649331600000|2022-04-07 11:40:00|318.45|316.05|318.01|315.61|318.92|316.52|317.17|314.77|0
1649331900000|2022-04-07 11:45:00|318.13|315.73|318.48|316.08|318.89|316.49|317.49|315.09|0
1649332200000|2022-04-07 11:50:00|318.59|316.19|318.71|316.31|319.29|316.89|318.13|315.73|0
1649332500000|2022-04-07 11:55:00|318.59|316.19|317.54|315.14|318.82|316.42|317.43|315.03|0
1649332800000|2022-04-07 12:00:00|317.66|315.26|320.34|317.94|320.34|317.94|317.19|314.79|0
1649333100000|2022-04-07 12:05:00|320.1|317.7|320.16|317.76|320.92|318.52|319.75|317.35|0
1649333400000|2022-04-07 12:10:00|320.22|317.82|321.57|319.17|321.69|319.29|319.87|317.47|0
1649333700000|2022-04-07 12:15:00|321.93|319.53|320.99|318.59|322.75|320.35|320.99|318.59|0
1649334000000|2022-04-07 12:20:00|321.1|318.7|321.69|319.29|321.92|319.52|320.63|318.23|0
1649334300000|2022-04-07 12:25:00|321.81|319.41|321.99|319.59|322.7|320.3|321.25|318.85|0
1649334600000|2022-04-07 12:30:00|322.11|319.71|320.82|318.42|322.7|320.3|320.76|318.36|0
1649334900000|2022-04-07 12:35:00|320.76|318.36|321.05|318.65|321.64|319.24|320.58|318.18|0
1649335200000|2022-04-07 12:40:00|321.11|318.71|321.87|319.47|321.87|319.47|320.58|318.18|0
1649335500000|2022-04-07 12:45:00|321.99|319.59|321.98|319.58|322.34|319.94|321.05|318.65|0
1649335800000|2022-04-07 12:50:00|322.1|319.7|324.1|321.7|324.34|321.94|321.51|319.11|0
1649336100000|2022-04-07 12:55:00|323.98|321.58|324.1|321.7|324.81|322.41|323.57|321.17|0
1649336400000|2022-04-07 13:00:00|323.74|321.34|326.58|324.18|326.58|324.18|323.27|320.87|0
1649336700000|2022-04-07 13:05:00|326.46|324.06|326.46|324.06|326.94|324.54|326.1|323.7|0
1649337000000|2022-04-07 13:10:00|326.58|324.18|326.04|323.64|326.58|324.18|325.75|323.35|0
1649337300000|2022-04-07 13:15:00|326.1|323.7|324.39|321.99|326.69|324.29|324.33|321.93|0
1649337600000|2022-04-07 13:20:00|324.33|321.93|324.91|322.51|325.27|322.87|324.32|321.92|0
1649337900000|2022-04-07 13:25:00|325.03|322.63|325.74|323.34|326.33|323.93|324.91|322.51|0
1649338200000|2022-04-07 13:30:00|326.09|323.69|322.26|319.86|327.04|324.64|322.26|319.86|0
1649338500000|2022-04-07 13:35:00|322.2|319.8|318.92|316.52|323.49|321.09|318.57|316.17|0
1649338800000|2022-04-07 13:40:00|318.34|315.94|321.84|319.44|321.84|319.44|316.36|313.96|0
1649339100000|2022-04-07 13:45:00|321.49|319.09|324.43|322.03|324.9|322.5|319.85|317.45|0
1649339400000|2022-04-07 13:50:00|324.19|321.79|319.85|317.45|324.67|322.27|318.91|316.51|0
1649339700000|2022-04-07 13:55:00|319.73|317.33|319.56|317.16|320.78|318.38|319.15|316.75|0
1649340000000|2022-04-07 14:00:00|319.26|316.86|321.72|319.32|321.95|319.55|316.01|313.61|0
1649340300000|2022-04-07 14:05:00|321.6|319.2|324.34|321.94|325.52|323.12|320.9|318.5|0
1649340600000|2022-04-07 14:10:00|324.22|321.82|322.34|319.94|325.75|323.35|321.64|319.24|0
1649340900000|2022-04-07 14:15:00|322.81|320.41|324.1|321.7|324.93|322.53|322.46|320.06|0
1649341200000|2022-04-07 14:20:00|324.22|321.82|325.16|322.76|326.7|324.3|324.22|321.82|0
1649341500000|2022-04-07 14:25:00|325.04|322.64|326.4|324|326.69|324.29|323.74|321.34|0
1649341800000|2022-04-07 14:30:00|326.46|324.06|323.62|321.22|326.46|324.06|323.15|320.75|0
1649342100000|2022-04-07 14:35:00|323.15|320.75|326.45|324.05|326.45|324.05|321.74|319.34|0
1649342400000|2022-04-07 14:40:00|326.33|323.93|330.61|328.21|331.57|329.17|326.33|323.93|0
1649342700000|2022-04-07 14:45:00|330.37|327.97|330.29|327.89|332.17|329.77|328.18|325.78|0
1649343000000|2022-04-07 14:50:00|330.79|328.39|328.82|326.42|330.79|328.39|327.81|325.41|0
1649343300000|2022-04-07 14:55:00|328.52|326.12|328.16|325.76|329.12|326.72|327.1|324.7|0
1649343600000|2022-04-07 15:00:00|328.52|326.12|326.38|323.98|328.52|326.12|324.32|321.92|0
1649343900000|2022-04-07 15:05:00|326.74|324.34|329.94|327.54|330.57|328.17|326.5|324.1|0
1649344200000|2022-04-07 15:10:00|330.18|327.78|330.12|327.72|331.73|329.33|329.47|327.07|0
1649344500000|2022-04-07 15:15:00|330.54|328.14|330.77|328.37|331.97|329.57|330.3|327.9|0
1649344800000|2022-04-07 15:20:00|331.01|328.61|329.46|327.06|331.13|328.73|328.63|326.23|0
1649345100000|2022-04-07 15:25:00|329.22|326.82|332.56|330.16|333.76|331.36|328.15|325.75|0
1649345400000|2022-04-07 15:30:00|332.32|329.92|333.99|331.59|335.57|333.17|332.2|329.8|0
1649345700000|2022-04-07 15:35:00|333.74|331.34|331.01|328.61|333.74|331.34|329.31|326.91|0
1649346000000|2022-04-07 15:40:00|331.19|328.79|332.2|329.8|332.44|330.04|330.41|328.01|0
1649346300000|2022-04-07 15:45:00|332.32|329.92|332.2|329.8|332.44|330.04|329.69|327.29|0
1649346600000|2022-04-07 15:50:00|332.44|330.04|334.6|332.2|334.73|332.33|331.72|329.32|0
1649346900000|2022-04-07 15:55:00|334.36|331.96|332.32|329.92|334.6|332.2|331.96|329.56|0
1649347200000|2022-04-07 16:00:00|332.56|330.16|333.04|330.64|333.16|330.76|331.36|328.96|0
1649347500000|2022-04-07 16:05:00|332.92|330.52|330.88|328.48|332.92|330.52|330.4|328|0
1649347800000|2022-04-07 16:10:00|330.64|328.24|330.28|327.88|331.47|329.07|328.61|326.21|0
1649348100000|2022-04-07 16:15:00|330.16|327.76|331.71|329.31|332.19|329.79|330.04|327.64|0
1649348400000|2022-04-07 16:20:00|331.95|329.55|330.99|328.59|332.31|329.91|329.56|327.16|0
1649348700000|2022-04-07 16:25:00|331.11|328.71|332.54|330.14|333.39|330.99|330.39|327.99|0
1649349000000|2022-04-07 16:30:00|332.66|330.26|332.78|330.38|333.38|330.98|331.58|329.18|0
1649349300000|2022-04-07 16:35:00|332.9|330.5|333.14|330.74|333.38|330.98|331.46|329.06|0
1649349600000|2022-04-07 16:40:00|333.38|330.98|333.86|331.46|333.98|331.58|332.3|329.9|0
1649349900000|2022-04-07 16:45:00|333.74|331.34|336.03|333.63|336.03|333.63|332.66|330.26|0
1649350200000|2022-04-07 16:50:00|336.15|333.75|334.22|331.82|336.15|333.75|333.01|330.61|0
1649350500000|2022-04-07 16:55:00|334.1|331.7|332.89|330.49|334.46|332.06|332.53|330.13|0
1649350800000|2022-04-07 17:00:00|332.77|330.37|330.25|327.85|333.37|330.97|329.42|327.02|0
1649351100000|2022-04-07 17:05:00|330.13|327.73|328.82|326.42|330.97|328.57|328.82|326.42|0
1649351400000|2022-04-07 17:10:00|329.06|326.66|325.73|323.33|329.18|326.78|323.96|321.56|0
1649351700000|2022-04-07 17:15:00|325.85|323.45|326.44|324.04|326.56|324.16|323.37|320.97|0
1649352000000|2022-04-07 17:20:00|322.61|320.21|322.96|320.56|322.96|320.56|320.96|318.56|0
1649352300000|2022-04-07 17:25:00|322.84|320.44|320.61|318.21|322.9|320.5|319.67|317.27|0
1649352600000|2022-04-07 17:30:00|320.37|317.97|321.66|319.26|321.9|319.5|319.55|317.15|0
1649352900000|2022-04-07 17:35:00|321.54|319.14|322.72|320.32|322.72|320.32|320.37|317.97|0
1649353200000|2022-04-07 17:40:00|322.13|319.73|322.48|320.08|322.72|320.32|321.19|318.79|0
1649353500000|2022-04-07 17:45:00|322.6|320.2|323.07|320.67|323.3|320.9|320.6|318.2|0
1649353800000|2022-04-07 17:50:00|322.89|320.49|322.36|319.96|323.54|321.14|321.65|319.25|0
1649354100000|2022-04-07 17:55:00|322.71|320.31|315.93|313.53|322.71|320.31|315.46|313.06|0
1649354400000|2022-04-07 18:00:00|316.27|313.87|315.81|313.41|316.74|314.34|314.3|311.9|0
1649354700000|2022-04-07 18:05:00|316.04|313.64|315.23|312.83|318.02|315.62|315.17|312.77|0
1649355000000|2022-04-07 18:10:00|315.69|313.29|315.8|313.4|316.62|314.22|314.53|312.13|0
1649355300000|2022-04-07 18:15:00|315.86|313.46|318.59|316.19|318.83|316.43|315.46|313.06|0
1649355600000|2022-04-07 18:20:00|318.48|316.08|316.84|314.44|318.59|316.19|316.73|314.33|0
1649355900000|2022-04-07 18:25:00|316.73|314.33|317.19|314.79|317.54|315.14|312.79|310.39|0
1649356200000|2022-04-07 18:30:00|317.77|315.37|317.19|314.79|318.12|315.72|316.49|314.09|0
1649356500000|2022-04-07 18:35:00|316.96|314.56|316.14|313.74|318.47|316.07|315.91|313.51|0
1649356800000|2022-04-07 18:40:00|316.49|314.09|315.21|312.81|317.65|315.25|314.69|312.29|0
1649357100000|2022-04-07 18:45:00|315.1|312.7|313.36|310.96|316.37|313.97|312.32|309.92|0
1649357400000|2022-04-07 18:50:00|313.82|311.42|311.52|309.12|314.17|311.77|310.94|308.54|0
1649357700000|2022-04-07 18:55:00|311.29|308.89|307.63|305.23|311.29|308.89|307.29|304.89|0
1649358000000|2022-04-07 19:00:00|308.54|306.14|307.58|305.18|311.83|309.43|305.02|302.62|0
1649358300000|2022-04-07 19:05:00|307.7|305.3|306.34|303.94|308.49|306.09|306|303.6|0
1649358600000|2022-04-07 19:10:00|306.22|303.82|304.76|302.36|307.02|304.62|304.76|302.36|0
1649358900000|2022-04-07 19:15:00|304.98|302.58|306.78|304.38|307.12|304.72|303.97|301.57|0
1649359200000|2022-04-07 19:20:00|306.9|304.5|308.82|306.42|309.62|307.22|306.9|304.5|0
1649359500000|2022-04-07 19:25:00|308.6|306.2|309.5|307.1|310.07|307.67|307.57|305.17|0
1649359800000|2022-04-07 19:30:00|309.27|306.87|305.99|303.59|309.96|307.56|305.99|303.59|0
1649360100000|2022-04-07 19:35:00|306.1|303.7|305.65|303.25|307.12|304.72|305.65|303.25|0
1649360400000|2022-04-07 19:40:00|305.42|303.02|304.74|302.34|307|304.6|304.04|301.64|0
1649360700000|2022-04-07 19:45:00|304.97|302.57|306.72|304.32|307.68|305.28|303.4|301|0
1649361000000|2022-04-07 19:50:00|306.77|304.37|309.72|307.32|310.4|308|306.43|304.03|0
1649361300000|2022-04-07 19:55:00|310.17|307.77|312.11|309.71|313.03|310.63|310.17|307.77|0
1649361600000|2022-04-07 20:00:00|311.89|309.49|312.11|309.71|312.57|310.17|311.2|308.8|0
1649361900000|2022-04-07 20:05:00|311.88|309.48|311.77|309.37|312.34|309.94|311.42|309.02|0
1649362200000|2022-04-07 20:10:00|311.65|309.25|311.76|309.36|311.77|309.37|310.74|308.34|0
1649362500000|2022-04-07 20:15:00|311.28|308.48|312.42|309.62|312.59|309.79|311.28|308.48|0
1649362800000|2022-04-07 20:20:00|312.53|309.73|313.79|310.99|313.91|311.11|312.53|309.73|0
1649363100000|2022-04-07 20:25:00|313.68|310.88|313.91|311.11|314.48|311.68|313.56|310.76|0
1649363400000|2022-04-07 20:30:00|314.02|311.22|313.51|310.71|314.25|311.45|313.45|310.65|0
1649363700000|2022-04-07 20:35:00|313.56|310.76|312.98|310.18|313.67|310.87|312.98|310.18|0
1649364000000|2022-04-07 20:40:00|312.93|310.13|313.33|310.53|313.44|310.64|312.87|310.07|0
1649364300000|2022-04-07 20:45:00|313.1|310.3|312.87|310.07|313.5|310.7|312.87|310.07|0
1649364600000|2022-04-07 20:50:00|312.75|309.95|312.06|309.26|312.75|309.95|311.95|309.15|0
1649364900000|2022-04-07 20:55:00|312.18|309.38|312.92|310.12|313.04|310.24|312.06|309.26|0
1649365200000|2022-04-07 21:00:00|312.68|309.88|312.7|309.9|312.87|310.07|312.56|309.76|0
1649365500000|2022-04-07 21:05:00|312.71|309.91|312.88|310.08|312.88|310.08|312.56|309.76|0
1649365800000|2022-04-07 21:10:00|312.89|310.09|312.97|310.17|313.14|310.34|312.89|310.09|0
1649366100000|2022-04-07 21:15:00|312.99|310.19|313.27|310.47|313.32|310.52|312.99|310.19|0
1649366400000|2022-04-07 21:20:00|313.22|310.42|313.22|310.42|313.27|310.47|313.03|310.23|0
1649366700000|2022-04-07 21:25:00|313.27|310.47|313.07|310.27|313.27|310.47|312.72|309.92|0
1649367000000|2022-04-07 21:30:00|312.92|310.12|312.88|310.08|312.92|310.12|312.88|310.08|0
1649367300000|2022-04-07 21:35:00|312.79|309.99|312.84|310.04|312.95|310.15|312.71|309.91|0
1649367600000|2022-04-07 21:40:00|312.83|310.03|312.71|309.91|312.91|310.11|312.71|309.91|0
1649367900000|2022-04-07 21:45:00|312.78|309.98|312.67|309.87|312.78|309.98|312.59|309.79|0
1649368200000|2022-04-07 21:50:00|312.72|309.92|312.72|309.92|312.76|309.96|312.7|309.9|0
1649368500000|2022-04-07 21:55:00|312.74|309.94|312.94|310.14|312.94|310.14|312.57|309.77|0
1649368800000|2022-04-07 22:00:00|312.78|309.98|311.92|309.12|313.01|310.21|311.92|309.12|0
1649369100000|2022-04-07 22:05:00|312.03|309.23|312.14|309.34|312.49|309.69|311.98|309.18|0
1649369400000|2022-04-07 22:10:00|312.03|309.23|311.57|308.77|312.26|309.46|311.34|308.54|0
1649369700000|2022-04-07 22:15:00|311.51|308.71|311.91|309.11|311.91|309.11|311.45|308.65|0
1649370000000|2022-04-07 22:20:00|311.8|309|311.79|308.99|311.91|309.11|311.57|308.77|0
1649370300000|2022-04-07 22:25:00|311.91|309.11|312.25|309.45|312.25|309.45|311.91|309.11|0
1649370600000|2022-04-07 22:30:00|312.13|309.33|312.36|309.56|312.36|309.56|312.02|309.22|0
1649370900000|2022-04-07 22:35:00|312.25|309.45|312.24|309.44|312.36|309.56|312.13|309.33|0
1649371200000|2022-04-07 22:40:00|312.02|309.22|312.01|309.21|312.13|309.33|312.01|309.21|0
1649371500000|2022-04-07 22:45:00|312.24|309.44|312.24|309.44|312.36|309.56|312.01|309.21|0
1649371800000|2022-04-07 22:50:00|312.35|309.55|312.58|309.78|312.7|309.9|312.35|309.55|0
1649372100000|2022-04-07 22:55:00|312.64|309.84|312.12|309.32|312.64|309.84|312.12|309.32|0
1649372400000|2022-04-07 23:00:00|312.35|309.55|312.58|309.78|312.69|309.89|312.01|309.21|0
1649372700000|2022-04-07 23:05:00|312.52|309.72|312.35|309.55|312.52|309.72|312.23|309.43|0
1649373000000|2022-04-07 23:10:00|312.29|309.49|311.09|308.29|312.46|309.66|311.09|308.29|0
1649373300000|2022-04-07 23:15:00|311.15|308.35|311.66|308.86|311.71|308.91|311.09|308.29|0
1649373600000|2022-04-07 23:20:00|311.6|308.8|311.31|308.51|311.66|308.86|311.2|308.4|0
1649373900000|2022-04-07 23:25:00|311.2|308.4|310.85|308.05|311.31|308.51|310.51|307.71|0
1649374200000|2022-04-07 23:30:00|310.74|307.94|311.08|308.28|311.25|308.45|310.74|307.94|0
1649374500000|2022-04-07 23:35:00|310.96|308.16|310.73|307.93|311.19|308.39|310.73|307.93|0
1649374800000|2022-04-07 23:40:00|310.79|307.99|310.5|307.7|310.79|307.99|310.16|307.36|0
1649375100000|2022-04-07 23:45:00|310.56|307.76|310.04|307.24|310.84|308.04|310.04|307.24|0
1649375400000|2022-04-07 23:50:00|310.16|307.36|309.59|306.79|310.16|307.36|309.36|306.56|0
1649375700000|2022-04-07 23:55:00|309.47|306.67|309.81|307.01|309.81|307.01|309.13|306.33|0
1649376000000|2022-04-08 00:00:00|309.93|307.13|309.58|306.78|310.84|308.04|309.47|306.67|0
1649376300000|2022-04-08 00:05:00|309.7|306.9|309.81|307.01|310.04|307.24|309.35|306.55|0
1649376600000|2022-04-08 00:10:00|309.92|307.12|310.26|307.46|310.38|307.58|309.69|306.89|0
1649376900000|2022-04-08 00:15:00|310.38|307.58|311.86|309.06|311.97|309.17|310.38|307.58|0
1649377200000|2022-04-08 00:20:00|312.09|309.29|312.2|309.4|312.54|309.74|311.17|308.37|0
1649377500000|2022-04-08 00:25:00|312.31|309.51|314.15|311.35|314.38|311.58|311.85|309.05|0
1649377800000|2022-04-08 00:30:00|314.38|311.58|314.38|311.58|314.38|311.58|313.69|310.89|0
1649378100000|2022-04-08 00:35:00|314.26|311.46|313.68|310.88|314.37|311.57|313.57|310.77|0
1649378400000|2022-04-08 00:40:00|313.8|311|313.8|311|313.91|311.11|313.57|310.77|0
1649378700000|2022-04-08 00:45:00|313.68|310.88|313.79|310.99|314.14|311.34|313.34|310.54|0
1649379000000|2022-04-08 00:50:00|313.68|310.88|313.51|310.71|313.79|310.99|313.33|310.53|0
1649379300000|2022-04-08 00:55:00|313.45|310.65|312.87|310.07|313.91|311.11|312.87|310.07|0
1649379600000|2022-04-08 01:00:00|312.76|309.96|312.75|309.95|313.1|310.3|312.53|309.73|0
1649379900000|2022-04-08 01:05:00|312.64|309.84|313.1|310.3|313.1|310.3|312.41|309.61|0
1649380200000|2022-04-08 01:10:00|312.98|310.18|313.55|310.75|313.67|310.87|312.98|310.18|0
1649380500000|2022-04-08 01:15:00|313.61|310.81|313.9|311.1|314.24|311.44|313.21|310.41|0
1649380800000|2022-04-08 01:20:00|313.84|311.04|314.35|311.55|314.35|311.55|313.44|310.64|0
1649381100000|2022-04-08 01:25:00|314.12|311.32|314.12|311.32|314.35|311.55|313.89|311.09|0
1649381400000|2022-04-08 01:30:00|314.01|311.21|314.12|311.32|314.24|311.44|313.89|311.09|0
1649381700000|2022-04-08 01:35:00|314|311.2|314|311.2|314.35|311.55|313.89|311.09|0
1649382000000|2022-04-08 01:40:00|313.89|311.09|313.08|310.28|314|311.2|312.97|310.17|0
1649382300000|2022-04-08 01:45:00|312.97|310.17|313.19|310.39|313.2|310.4|312.96|310.16|0
1649382600000|2022-04-08 01:50:00|313.08|310.28|314.34|311.54|314.34|311.54|313.08|310.28|0
1649382900000|2022-04-08 01:55:00|314.23|311.43|314.22|311.42|314.34|311.54|313.99|311.19|0
1649383200000|2022-04-08 02:00:00|314.28|311.48|313.65|310.85|314.34|311.54|313.53|310.73|0
1649383500000|2022-04-08 02:05:00|313.71|310.91|313.87|311.07|313.99|311.19|313.42|310.62|0
1649383800000|2022-04-08 02:10:00|313.93|311.13|313.76|310.96|314.1|311.3|313.64|310.84|0
1649384100000|2022-04-08 02:15:00|313.7|310.9|313.87|311.07|314.33|311.53|313.3|310.5|0
1649384400000|2022-04-08 02:20:00|313.75|310.95|313.64|310.84|313.87|311.07|313.41|310.61|0
1649384700000|2022-04-08 02:25:00|313.75|310.95|313.18|310.38|313.75|310.95|313.18|310.38|0
1649385000000|2022-04-08 02:30:00|313.12|310.32|312.6|309.8|313.29|310.49|312.49|309.69|0
1649385300000|2022-04-08 02:35:00|312.72|309.92|312.71|309.91|312.89|310.09|312.6|309.8|0
1649385600000|2022-04-08 02:40:00|312.66|309.86|311.79|308.99|312.83|310.03|311.79|308.99|0
1649385900000|2022-04-08 02:45:00|311.57|308.77|311.34|308.54|311.79|308.99|310.88|308.08|0
1649386200000|2022-04-08 02:50:00|311.22|308.42|311.33|308.53|311.45|308.65|311.11|308.31|0
1649386500000|2022-04-08 02:55:00|311.45|308.65|311.1|308.3|311.45|308.65|310.99|308.19|0
1649386800000|2022-04-08 03:00:00|310.99|308.19|311.9|309.1|312.02|309.22|310.76|307.96|0
1649387100000|2022-04-08 03:05:00|312.01|309.21|311.56|308.76|312.13|309.33|311.56|308.76|0
1649387400000|2022-04-08 03:10:00|311.67|308.87|311.21|308.41|311.73|308.93|310.87|308.07|0
1649387700000|2022-04-08 03:15:00|311.32|308.52|311.32|308.52|311.44|308.64|310.98|308.18|0
1649388000000|2022-04-08 03:20:00|311.44|308.64|311.09|308.29|311.44|308.64|310.75|307.95|0
1649388300000|2022-04-08 03:25:00|311.21|308.41|311.66|308.86|311.72|308.92|311.2|308.4|0
1649388600000|2022-04-08 03:30:00|311.61|308.81|312.23|309.43|312.92|310.12|311.43|308.63|0
1649388900000|2022-04-08 03:35:00|312.35|309.55|312.11|309.31|312.35|309.55|312|309.2|0
1649389200000|2022-04-08 03:40:00|312.17|309.37|311.77|308.97|312.23|309.43|311.71|308.91|0
1649389500000|2022-04-08 03:45:00|311.88|309.08|312.22|309.42|312.22|309.42|311.65|308.85|0
1649389800000|2022-04-08 03:50:00|312.11|309.31|312.91|310.11|313.02|310.22|312.11|309.31|0
1649390100000|2022-04-08 03:55:00|312.8|310|312.45|309.65|313.14|310.34|312.45|309.65|0
1649390400000|2022-04-08 04:00:00|312.33|309.53|313.13|310.33|313.14|310.34|312.22|309.42|0
1649390700000|2022-04-08 04:05:00|313.02|310.22|313.13|310.33|313.13|310.33|312.79|309.99|0
1649391000000|2022-04-08 04:10:00|313.08|310.28|313.02|310.22|313.08|310.28|312.67|309.87|0
1649391300000|2022-04-08 04:15:00|312.9|310.1|313.47|310.67|313.47|310.67|312.9|310.1|0
1649391600000|2022-04-08 04:20:00|313.36|310.56|313.44|310.64|313.7|310.9|313.32|310.52|0
1649391900000|2022-04-08 04:25:00|313.55|310.75|313.09|310.29|313.55|310.75|312.98|310.18|0
1649392200000|2022-04-08 04:30:00|312.98|310.18|313.2|310.4|313.32|310.52|312.97|310.17|0
1649392500000|2022-04-08 04:35:00|313.09|310.29|312.86|310.06|313.09|310.29|312.63|309.83|0
1649392800000|2022-04-08 04:40:00|312.74|309.94|313.26|310.46|313.31|310.51|312.51|309.71|0
1649393100000|2022-04-08 04:45:00|313.31|310.51|313.77|310.97|313.77|310.97|313.31|310.51|0
1649393400000|2022-04-08 04:50:00|313.66|310.86|314.23|311.43|314.23|311.43|313.66|310.86|0
1649393700000|2022-04-08 04:55:00|314.11|311.31|313.54|310.74|314.23|311.43|313.54|310.74|0
1649394000000|2022-04-08 05:00:00|313.65|310.85|313.65|310.85|313.76|310.96|313.08|310.28|0
1649394300000|2022-04-08 05:05:00|313.76|310.96|313.53|310.73|314.22|311.42|313.53|310.73|0
1649394600000|2022-04-08 05:10:00|313.65|310.85|312.38|309.58|313.88|311.08|312.38|309.58|0
1649394900000|2022-04-08 05:15:00|312.27|309.47|311.35|308.55|312.5|309.7|311.29|308.49|0
1649395200000|2022-04-08 05:20:00|311.24|308.44|311.35|308.55|311.69|308.89|310.89|308.09|0
1649395500000|2022-04-08 05:25:00|311.46|308.66|311.57|308.77|311.92|309.12|311.23|308.43|0
1649395800000|2022-04-08 05:30:00|311.69|308.89|311.57|308.77|311.92|309.12|311.46|308.66|0
1649396100000|2022-04-08 05:35:00|311.63|308.83|311.8|309|312.03|309.23|311.57|308.77|0
1649396400000|2022-04-08 05:40:00|311.91|309.11|311.68|308.88|312.14|309.34|311.68|308.88|0
1649396700000|2022-04-08 05:45:00|311.57|308.77|311.17|308.37|311.68|308.88|311.11|308.31|0
1649397000000|2022-04-08 05:50:00|311.22|308.42|310.53|307.73|311.4|308.6|310.19|307.39|0
1649397300000|2022-04-08 05:55:00|310.59|307.79|310.19|307.39|310.65|307.85|309.74|306.94|0
1649397600000|2022-04-08 06:00:00|310.08|307.28|310.64|307.84|310.87|308.07|309.39|306.59|0
1649397900000|2022-04-08 06:05:00|310.59|307.79|308.71|305.91|310.64|307.84|308.71|305.91|0
1649398200000|2022-04-08 06:10:00|308.82|306.02|309.73|306.93|310.18|307.38|308.82|306.02|0
1649398500000|2022-04-08 06:15:00|309.84|307.04|309.38|306.58|309.96|307.16|308.7|305.9|0
1649398800000|2022-04-08 06:20:00|309.5|306.7|306.71|303.91|309.5|306.7|306.71|303.91|0
1649399100000|2022-04-08 06:25:00|306.82|304.02|307.5|304.7|307.68|304.88|306.48|303.68|0
1649399400000|2022-04-08 06:30:00|307.38|304.58|306.59|303.79|307.38|304.58|306.48|303.68|0
1649399700000|2022-04-08 06:35:00|306.7|303.9|307.15|304.35|307.38|304.58|306.02|303.22|0
1649400000000|2022-04-08 06:40:00|307.27|304.47|307.15|304.35|308.23|305.43|307.1|304.3|0
1649400300000|2022-04-08 06:45:00|307.26|304.46|306.81|304.01|307.6|304.8|306.58|303.78|0
1649400600000|2022-04-08 06:50:00|306.7|303.9|305.9|303.1|306.92|304.12|305.56|302.76|0
1649400900000|2022-04-08 06:55:00|305.79|302.99|305.51|302.71|305.9|303.1|305|302.2|0
1649401200000|2022-04-08 07:00:00|305.45|302.65|307.48|304.68|307.48|304.68|305.22|302.42|0
1649401500000|2022-04-08 07:05:00|307.23|304.83|307.17|304.77|308.42|306.02|306.6|304.2|0
1649401800000|2022-04-08 07:10:00|307.05|304.65|305.81|303.41|307.39|304.99|305.41|303.01|0
1649402100000|2022-04-08 07:15:00|305.75|303.35|306.37|303.97|307.51|305.11|305.69|303.29|0
1649402400000|2022-04-08 07:20:00|306.31|303.91|306.09|303.69|306.54|304.14|304.84|302.44|0
1649402700000|2022-04-08 07:25:00|306.14|303.74|306.14|303.74|306.82|304.42|305.69|303.29|0
1649403000000|2022-04-08 07:30:00|306.2|303.8|306.14|303.74|307.33|304.93|305.91|303.51|0
1649403300000|2022-04-08 07:35:00|306.02|303.62|303.99|301.59|306.02|303.62|303.88|301.48|0
1649403600000|2022-04-08 07:40:00|303.88|301.48|303.71|301.31|304.66|302.26|303.42|301.02|0
1649403900000|2022-04-08 07:45:00|303.76|301.36|304.49|302.09|305.17|302.77|303.76|301.36|0
1649404200000|2022-04-08 07:50:00|304.43|302.03|303.87|301.47|304.43|302.03|302.86|300.46|0
1649404500000|2022-04-08 07:55:00|303.76|301.36|302.86|300.46|303.98|301.58|302.69|300.29|0
1649404800000|2022-04-08 08:00:00|302.97|300.57|301.62|299.22|303.19|300.79|301.62|299.22|0
1649405100000|2022-04-08 08:05:00|301.51|299.11|301.62|299.22|302.77|300.37|301.17|298.77|0
1649405400000|2022-04-08 08:10:00|301.51|299.11|301.9|299.5|301.95|299.55|301.34|298.94|0
1649405700000|2022-04-08 08:15:00|301.95|299.55|302.29|299.89|302.85|300.45|301.84|299.44|0
1649406000000|2022-04-08 08:20:00|302.34|299.94|301.83|299.43|302.34|299.94|301.72|299.32|0
1649406300000|2022-04-08 08:25:00|301.89|299.49|301.27|298.87|302.06|299.66|300.71|298.31|0
1649406600000|2022-04-08 08:30:00|301.16|298.76|301.72|299.32|301.83|299.43|300.71|298.31|0
1649406900000|2022-04-08 08:35:00|301.83|299.43|302.28|299.88|302.5|300.1|301.83|299.43|0
1649407200000|2022-04-08 08:40:00|302.39|299.99|303.17|300.77|303.17|300.77|302.28|299.88|0
1649407500000|2022-04-08 08:45:00|303.29|300.89|303.85|301.45|303.96|301.56|302.95|300.55|0
1649407800000|2022-04-08 08:50:00|303.73|301.33|304.86|302.46|304.86|302.46|303.73|301.33|0
1649408100000|2022-04-08 08:55:00|305.2|302.8|305.42|303.02|305.99|303.59|305.2|302.8|0
1649408400000|2022-04-08 09:00:00|305.65|303.25|306.78|304.38|307.46|305.06|305.65|303.25|0
1649408700000|2022-04-08 09:05:00|306.66|304.26|307.68|305.28|307.68|305.28|305.34|302.94|0
1649409000000|2022-04-08 09:10:00|307.8|305.4|307|304.6|307.8|305.4|306.55|304.15|0
1649409300000|2022-04-08 09:15:00|306.94|304.54|306.72|304.32|307.23|304.83|306.72|304.32|0
1649409600000|2022-04-08 09:20:00|306.77|304.37|306.65|304.25|306.88|304.48|306.65|304.25|0
1649409900000|2022-04-08 09:25:00|306.71|304.31|306.88|304.48|306.99|304.59|306.54|304.14|0
1649410200000|2022-04-08 09:30:00|306.77|304.37|306.99|304.59|307.28|304.88|306.76|304.36|0
1649410500000|2022-04-08 09:35:00|307.1|304.7|306.76|304.36|308.01|305.61|306.76|304.36|0
1649410800000|2022-04-08 09:40:00|306.82|304.42|307.84|305.44|307.84|305.44|306.76|304.36|0
1649411100000|2022-04-08 09:45:00|307.89|305.49|306.19|303.79|307.89|305.49|306.19|303.79|0
1649411400000|2022-04-08 09:50:00|306.3|303.9|306.42|304.02|306.64|304.24|306.08|303.68|0
1649411700000|2022-04-08 09:55:00|306.41|304.01|306.3|303.9|306.64|304.24|306.07|303.67|0
1649412000000|2022-04-08 10:00:00|306.41|304.01|306.3|303.9|307.21|304.81|305.73|303.33|0
1649412300000|2022-04-08 10:05:00|306.41|304.01|306.52|304.12|306.86|304.46|306.24|303.84|0
1649412600000|2022-04-08 10:10:00|306.47|304.07|308.28|305.88|308.28|305.88|306.18|303.78|0
1649412900000|2022-04-08 10:15:00|308.11|305.71|308.62|306.22|308.68|306.28|306.86|304.46|0
1649413200000|2022-04-08 10:20:00|308.56|306.16|308.67|306.27|309.13|306.73|308.22|305.82|0
1649413500000|2022-04-08 10:25:00|308.79|306.39|308.56|306.16|309.19|306.79|308.33|305.93|0
1649413800000|2022-04-08 10:30:00|308.67|306.27|308.9|306.5|309.13|306.73|308.44|306.04|0
1649414100000|2022-04-08 10:35:00|308.84|306.44|308.1|305.7|309.24|306.84|307.99|305.59|0
1649414400000|2022-04-08 10:40:00|307.87|305.47|307.19|304.79|308.1|305.7|306.96|304.56|0
1649414700000|2022-04-08 10:45:00|307.07|304.67|306.84|304.44|307.53|305.13|306.62|304.22|0
1649415000000|2022-04-08 10:50:00|306.73|304.33|305.54|303.14|306.73|304.33|305.54|303.14|0
1649415300000|2022-04-08 10:55:00|305.6|303.2|304.92|302.52|305.77|303.37|304.69|302.29|0
1649415600000|2022-04-08 11:00:00|304.8|302.4|305.48|303.08|305.71|303.31|304.69|302.29|0
1649415900000|2022-04-08 11:05:00|305.37|302.97|304.24|301.84|305.95|303.55|304.12|301.72|0
1649416200000|2022-04-08 11:10:00|304.35|301.95|304.46|302.06|304.8|302.4|304.01|301.61|0
1649416500000|2022-04-08 11:15:00|304.57|302.17|304.85|302.45|305.02|302.62|304.23|301.83|0
1649416800000|2022-04-08 11:20:00|304.79|302.39|304.79|302.39|305.02|302.62|303.89|301.49|0
1649417100000|2022-04-08 11:25:00|304.68|302.28|304.23|301.83|304.68|302.28|304.23|301.83|0
1649417400000|2022-04-08 11:30:00|304.17|301.77|304.45|302.05|305.24|302.84|304.17|301.77|0
1649417700000|2022-04-08 11:35:00|304.56|302.16|303.32|300.92|304.62|302.22|303.32|300.92|0
1649418000000|2022-04-08 11:40:00|303.21|300.81|303.38|300.98|303.55|301.15|302.76|300.36|0
1649418300000|2022-04-08 11:45:00|303.32|300.92|303.65|301.25|303.65|301.25|303.21|300.81|0
1649418600000|2022-04-08 11:50:00|303.77|301.37|303.88|301.48|304.33|301.93|303.54|301.14|0
1649418900000|2022-04-08 11:55:00|303.76|301.36|304.44|302.04|305|302.6|303.76|301.36|0
1649419200000|2022-04-08 12:00:00|304.33|301.93|305.68|303.28|305.91|303.51|303.99|301.59|0
1649419500000|2022-04-08 12:05:00|305.74|303.34|305.68|303.28|306.02|303.62|305.34|302.94|0
1649419800000|2022-04-08 12:10:00|305.79|303.39|306.13|303.73|306.35|303.95|305.79|303.39|0
1649420100000|2022-04-08 12:15:00|306.07|303.67|306.47|304.07|306.69|304.29|305.67|303.27|0
1649420400000|2022-04-08 12:20:00|306.41|304.01|305.67|303.27|306.47|304.07|305.56|303.16|0
1649420700000|2022-04-08 12:25:00|305.78|303.38|305.89|303.49|306.12|303.72|305.28|302.88|0
1649421000000|2022-04-08 12:30:00|305.78|303.38|307.14|304.74|307.37|304.97|305.55|303.15|0
1649421300000|2022-04-08 12:35:00|307.25|304.85|307.71|305.31|307.71|305.31|306.68|304.28|0
1649421600000|2022-04-08 12:40:00|307.93|305.53|308.96|306.56|309.53|307.13|307.93|305.53|0
1649421900000|2022-04-08 12:45:00|309.07|306.67|309.98|307.58|310.78|308.38|308.84|306.44|0
1649422200000|2022-04-08 12:50:00|310.44|308.04|310.66|308.26|311.12|308.72|309.98|307.58|0
1649422500000|2022-04-08 12:55:00|310.44|308.04|310.32|307.92|310.66|308.26|309.98|307.58|0
1649422800000|2022-04-08 13:00:00|310.55|308.15|312.73|310.33|312.96|310.56|309.64|307.24|0
1649423100000|2022-04-08 13:05:00|312.61|310.21|312.72|310.32|313.19|310.79|312.38|309.98|0
1649423400000|2022-04-08 13:10:00|312.84|310.44|314.73|312.33|315.31|312.91|312.84|310.44|0
1649423700000|2022-04-08 13:15:00|314.85|312.45|313.81|311.41|314.96|312.56|313.58|311.18|0
1649424000000|2022-04-08 13:20:00|313.92|311.52|314.15|311.75|314.5|312.1|313.58|311.18|0
1649424300000|2022-04-08 13:25:00|314.1|311.7|315.07|312.67|315.54|313.14|314.04|311.64|0
1649424600000|2022-04-08 13:30:00|314.61|312.21|317.27|314.87|319.13|316.73|314.15|311.75|0
1649424900000|2022-04-08 13:35:00|317.73|315.33|318.55|316.15|319.25|316.85|317.73|315.33|0
1649425200000|2022-04-08 13:40:00|319.01|316.61|322.24|319.84|322.24|319.84|317.79|315.39|0
1649425500000|2022-04-08 13:45:00|322.48|320.08|321.01|318.61|323.3|320.9|320.13|317.73|0
1649425800000|2022-04-08 13:50:00|321.3|318.9|323.77|321.37|324.24|321.84|320.71|318.31|0
1649426100000|2022-04-08 13:55:00|324|321.6|323.29|320.89|324.35|321.95|322.35|319.95|0
1649426400000|2022-04-08 14:00:00|324.35|321.95|320.12|317.72|324.35|321.95|319.89|317.49|0
1649426700000|2022-04-08 14:05:00|320.24|317.84|318.14|315.74|321.18|318.78|317.33|314.93|0
1649427000000|2022-04-08 14:10:00|318.02|315.62|318.2|315.8|319.61|317.21|315.63|313.23|0
1649427300000|2022-04-08 14:15:00|317.97|315.57|318.32|315.92|320.79|318.39|317.62|315.22|0
1649427600000|2022-04-08 14:20:00|318.2|315.8|316.33|313.93|318.43|316.03|315.63|313.23|0
1649427900000|2022-04-08 14:25:00|316.27|313.87|314.81|312.41|317.38|314.98|314.46|312.06|0
1649428200000|2022-04-08 14:30:00|314.93|312.53|313.43|311.03|315.04|312.64|312.04|309.64|0
1649428500000|2022-04-08 14:35:00|313.31|310.91|313.31|310.91|314.59|312.19|312.27|309.87|0
1649428800000|2022-04-08 14:40:00|313.08|310.68|314.35|311.95|314.59|312.19|312.39|309.99|0
1649429100000|2022-04-08 14:45:00|314.59|312.19|315.52|313.12|315.75|313.35|312.61|310.21|0
1649429400000|2022-04-08 14:50:00|315.28|312.88|307.66|305.26|315.28|312.88|307.44|305.04|0
1649429700000|2022-04-08 14:55:00|307.89|305.49|304.02|301.62|308.24|305.84|304.02|301.62|0
1649430000000|2022-04-08 15:00:00|304.36|301.96|302.1|299.7|307.04|304.64|300.86|298.46|0
1649430300000|2022-04-08 15:05:00|301.76|299.36|302.9|300.5|303.58|301.18|301.31|298.91|0
1649430600000|2022-04-08 15:10:00|303.24|300.84|302.73|300.33|303.58|301.18|301.48|299.08|0
1649430900000|2022-04-08 15:15:00|302.62|300.22|304.77|302.37|305|302.6|302.62|300.22|0
1649431200000|2022-04-08 15:20:00|304.66|302.26|306.37|303.97|306.71|304.31|304.66|302.26|0
1649431500000|2022-04-08 15:25:00|306.71|304.31|305.11|302.71|306.71|304.31|304.42|302.02|0
1649431800000|2022-04-08 15:30:00|305|302.6|303.86|301.46|305.11|302.71|302.72|300.32|0
1649432100000|2022-04-08 15:35:00|303.92|301.52|304.99|302.59|307.28|304.88|303.92|301.52|0
1649432400000|2022-04-08 15:40:00|305.45|303.05|305.56|303.16|306.36|303.96|304.53|302.13|0
1649432700000|2022-04-08 15:45:00|305.79|303.39|305.1|302.7|306.59|304.19|303.06|300.66|0
1649433000000|2022-04-08 15:50:00|305.44|303.04|304.98|302.58|305.56|303.16|303.17|300.77|0
1649433300000|2022-04-08 15:55:00|304.87|302.47|303.96|301.56|305.55|303.15|303.05|300.65|0
1649433600000|2022-04-08 16:00:00|304.07|301.67|303.45|301.05|304.24|301.84|302.66|300.26|0
1649433900000|2022-04-08 16:05:00|303.5|301.1|303.95|301.55|304.86|302.46|302.77|300.37|0
1649434200000|2022-04-08 16:10:00|304.18|301.78|304.63|302.23|306.23|303.83|302.59|300.19|0
1649434500000|2022-04-08 16:15:00|304.41|302.01|302.82|300.42|305.89|303.49|302.31|299.91|0
1649434800000|2022-04-08 16:20:00|302.7|300.3|301.12|298.72|302.93|300.53|300.84|298.44|0
1649435100000|2022-04-08 16:25:00|301.23|298.83|299.42|297.02|301.34|298.94|297.98|295.58|0
1649435400000|2022-04-08 16:30:00|299.47|297.07|302.18|299.78|302.47|300.07|299.3|296.9|0
1649435700000|2022-04-08 16:35:00|301.73|299.33|301.05|298.65|302.41|300.01|301.05|298.65|0
1649436000000|2022-04-08 16:40:00|300.93|298.53|301.72|299.32|302.06|299.66|300.14|297.74|0
1649436300000|2022-04-08 16:45:00|301.83|299.43|303.08|300.68|303.31|300.91|301.04|298.64|0
1649436600000|2022-04-08 16:50:00|302.97|300.57|301.38|298.98|303.65|301.25|300.93|298.53|0
1649436900000|2022-04-08 16:55:00|301.55|299.15|300.47|298.07|301.6|299.2|300.13|297.73|0
1649437200000|2022-04-08 17:00:00|300.59|298.19|301.26|298.86|302.73|300.33|300.36|297.96|0
1649437500000|2022-04-08 17:05:00|301.49|299.09|301.6|299.2|302.96|300.56|301.26|298.86|0
1649437800000|2022-04-08 17:10:00|301.37|298.97|303.86|301.46|303.86|301.46|301.37|298.97|0
1649438100000|2022-04-08 17:15:00|303.75|301.35|304.55|302.15|304.77|302.37|303.58|301.18|0
1649438400000|2022-04-08 17:20:00|304.49|302.09|303.63|301.23|304.66|302.26|303.07|300.67|0
1649438700000|2022-04-08 17:25:00|303.86|301.46|304.88|302.48|305|302.6|303.86|301.46|0
1649439000000|2022-04-08 17:30:00|304.77|302.37|306.14|303.74|306.14|303.74|304.54|302.14|0
1649439300000|2022-04-08 17:35:00|306.25|303.85|305.79|303.39|306.25|303.85|304.88|302.48|0
1649439600000|2022-04-08 17:40:00|305.91|303.51|305.68|303.28|306.82|304.42|305.33|302.93|0
1649439900000|2022-04-08 17:45:00|305.79|303.39|307.16|304.76|307.51|305.11|305.79|303.39|0
1649440200000|2022-04-08 17:50:00|307.39|304.99|306.59|304.19|307.62|305.22|305.9|303.5|0
1649440500000|2022-04-08 17:55:00|306.7|304.3|306.24|303.84|307.04|304.64|306.13|303.73|0
1649440800000|2022-04-08 18:00:00|306.47|304.07|307.5|305.1|307.73|305.33|305.44|303.04|0
1649441100000|2022-04-08 18:05:00|307.38|304.98|306.01|303.61|307.84|305.44|305.89|303.49|0
1649441400000|2022-04-08 18:10:00|305.89|303.49|304.98|302.58|306.01|303.61|304.86|302.46|0
1649441700000|2022-04-08 18:15:00|304.86|302.46|306.12|303.72|306.58|304.18|304.86|302.46|0
1649442000000|2022-04-08 18:20:00|306.23|303.83|307.72|305.32|307.84|305.44|304.29|301.89|0
1649442300000|2022-04-08 18:25:00|307.84|305.44|310.25|307.85|311.41|309.01|307.84|305.44|0
1649442600000|2022-04-08 18:30:00|310.37|307.97|312.12|309.72|312.24|309.84|310.2|307.8|0
1649442900000|2022-04-08 18:35:00|312.24|309.84|310.73|308.33|312.82|310.42|310.04|307.64|0
1649443200000|2022-04-08 18:40:00|311.08|308.68|311.42|309.02|311.89|309.49|309.81|307.41|0
1649443500000|2022-04-08 18:45:00|311.19|308.79|309.35|306.95|311.66|309.26|309.23|306.83|0
1649443800000|2022-04-08 18:50:00|309.29|306.89|306.71|304.31|309.58|307.18|306.02|303.62|0
1649444100000|2022-04-08 18:55:00|306.82|304.42|308.31|305.91|308.77|306.37|306.48|304.08|0
1649444400000|2022-04-08 19:00:00|308.65|306.25|308.88|306.48|309.23|306.83|307.85|305.45|0
1649444700000|2022-04-08 19:05:00|308.77|306.37|309.68|307.28|310.14|307.74|307.73|305.33|0
1649445000000|2022-04-08 19:10:00|309.8|307.4|307.67|305.27|310.37|307.97|305.67|303.27|0
1649445300000|2022-04-08 19:15:00|307.96|305.56|307.96|305.56|308.42|306.02|304.87|302.47|0
1649445600000|2022-04-08 19:20:00|308.07|305.67|307.84|305.44|309.22|306.82|307.1|304.7|0
1649445900000|2022-04-08 19:25:00|307.95|305.55|307.04|304.64|307.95|305.55|306.81|304.41|0
1649446200000|2022-04-08 19:30:00|306.58|304.18|309.33|306.93|309.33|306.93|305.89|303.49|0
1649446500000|2022-04-08 19:35:00|309.9|307.5|310.82|308.42|310.94|308.54|309.67|307.27|0
1649446800000|2022-04-08 19:40:00|310.59|308.19|307.94|305.54|311.28|308.88|307.94|305.54|0
1649447100000|2022-04-08 19:45:00|308.29|305.89|311.86|309.46|311.86|309.46|307.37|304.97|0
1649447400000|2022-04-08 19:50:00|312.21|309.81|316.04|313.64|316.1|313.7|310.32|307.92|0
1649447700000|2022-04-08 19:55:00|315.75|313.35|314.35|311.95|318.08|315.68|314.35|311.95|0
1649448000000|2022-04-08 20:00:00|314|311.6|313.65|311.25|314|311.6|312.27|309.87|0
1649448300000|2022-04-08 20:05:00|313.54|311.14|313.65|311.25|314.35|311.95|313.42|311.02|0
1649448600000|2022-04-08 20:10:00|313.54|311.14|314.92|312.52|314.92|312.52|313.54|311.14|0
1649055900000|2022-04-04 07:05:00|287.33|284.93|289.89|287.49|290.38|287.98|287.22|284.82|0
1649056200000|2022-04-04 07:10:00|289.94|287.54|293.35|290.95|293.68|291.28|289.83|287.43|0
1649056500000|2022-04-04 07:15:00|293.46|291.06|292.35|289.95|293.9|291.5|291.69|289.29|0
1649056800000|2022-04-04 07:20:00|292.52|290.12|292.79|290.39|293.01|290.61|291.91|289.51|0
1649057100000|2022-04-04 07:25:00|292.68|290.28|292.79|290.39|293.34|290.94|292.29|289.89|0
1649057400000|2022-04-04 07:30:00|292.68|290.28|291.25|288.85|292.68|290.28|291.25|288.85|0
1649057700000|2022-04-04 07:35:00|291.3|288.9|290.97|288.57|291.68|289.28|290.8|288.4|0
1649058000000|2022-04-04 07:40:00|290.91|288.51|291.79|289.39|291.79|289.39|290.47|288.07|0
1649058300000|2022-04-04 07:45:00|291.85|289.45|291.79|289.39|292.01|289.61|291.79|289.39|0
1649058600000|2022-04-04 07:50:00|291.9|289.5|291.79|289.39|291.9|289.5|291.79|289.39|0
1649058900000|2022-04-04 07:55:00|291.9|289.5|291.89|289.49|292.56|290.16|291.78|289.38|0
1649059200000|2022-04-04 08:00:00|291.78|289.38|292.88|290.48|293.55|291.15|291.01|288.61|0
1649059500000|2022-04-04 08:05:00|292.83|290.43|292.66|290.26|293.32|290.92|292|289.6|0
1649059800000|2022-04-04 08:10:00|292.55|290.15|292|289.6|292.88|290.48|292|289.6|0
1649060100000|2022-04-04 08:15:00|292.11|289.71|292|289.6|292.77|290.37|291.89|289.49|0
1649060400000|2022-04-04 08:20:00|291.89|289.49|291.22|288.82|292.21|289.81|291|288.6|0
1649060700000|2022-04-04 08:25:00|291.33|288.93|290.45|288.05|291.99|289.59|290.45|288.05|0
1649061000000|2022-04-04 08:30:00|290.34|287.94|289.8|287.4|290.45|288.05|289.58|287.18|0
1649061300000|2022-04-04 08:35:00|289.69|287.29|291.33|288.93|291.99|289.59|289.47|287.07|0
1649061600000|2022-04-04 08:40:00|291.6|289.2|292.54|290.14|292.54|290.14|291.27|288.87|0
1649061900000|2022-04-04 08:45:00|292.43|290.03|291.43|289.03|292.43|290.03|291.32|288.92|0
1649062200000|2022-04-04 08:50:00|291.38|288.98|290.88|288.48|291.54|289.14|290.88|288.48|0
1649062500000|2022-04-04 08:55:00|290.77|288.37|290.99|288.59|291.1|288.7|290.61|288.21|0
1649062800000|2022-04-04 09:00:00|291.1|288.7|289.45|287.05|291.1|288.7|289.4|287|0
1649063100000|2022-04-04 09:05:00|289.35|286.95|287.93|285.53|289.45|287.05|287.6|285.2|0
1649063400000|2022-04-04 09:10:00|287.82|285.42|287|284.6|287.82|285.42|286.84|284.44|0
1649063700000|2022-04-04 09:15:00|286.95|284.55|287.49|285.09|287.6|285.2|286.62|284.22|0
1649064000000|2022-04-04 09:20:00|287.54|285.14|287.16|284.76|287.7|285.3|286.83|284.43|0
1649064300000|2022-04-04 09:25:00|287.27|284.87|287.48|285.08|287.48|285.08|287.21|284.81|0
1649064600000|2022-04-04 09:30:00|287.37|284.97|287.81|285.41|288.52|286.12|287.37|284.97|0
1649064900000|2022-04-04 09:35:00|287.7|285.3|286.83|284.43|287.81|285.41|286.28|283.88|0
1649065200000|2022-04-04 09:40:00|286.61|284.21|287.15|284.75|287.21|284.81|286.5|284.1|0
1649065500000|2022-04-04 09:45:00|287.04|284.64|286.93|284.53|287.37|284.97|286.93|284.53|0
1649065800000|2022-04-04 09:50:00|286.82|284.42|287.47|285.07|287.47|285.07|286.49|284.09|0
1649066100000|2022-04-04 09:55:00|287.36|284.96|286.38|283.98|287.36|284.96|285.73|283.33|0
1649066400000|2022-04-04 10:00:00|286.33|283.93|286.82|284.42|286.82|284.42|285.84|283.44|0
1649066700000|2022-04-04 10:05:00|286.71|284.31|286.38|283.98|286.82|284.42|286.27|283.87|0
1649067000000|2022-04-04 10:10:00|286.27|283.87|285.94|283.54|286.81|284.41|285.84|283.44|0
1649067300000|2022-04-04 10:15:00|285.84|283.44|285.73|283.33|286.16|283.76|284.75|282.35|0
1649067600000|2022-04-04 10:20:00|285.62|283.22|285.29|282.89|285.94|283.54|284.86|282.46|0
1649067900000|2022-04-04 10:25:00|285.24|282.84|286.59|284.19|286.59|284.19|285.07|282.67|0
1649068200000|2022-04-04 10:30:00|286.54|284.14|286.91|284.51|287.02|284.62|286.48|284.08|0
1649068500000|2022-04-04 10:35:00|287.02|284.62|287.45|285.05|287.45|285.05|287.02|284.62|0
1649068800000|2022-04-04 10:40:00|287.56|285.16|287.67|285.27|287.78|285.38|287.12|284.72|0
1649069100000|2022-04-04 10:45:00|287.56|285.16|287.67|285.27|287.78|285.38|287.34|284.94|0
1649069400000|2022-04-04 10:50:00|287.77|285.37|287.88|285.48|288.1|285.7|287.56|285.16|0
1649069700000|2022-04-04 10:55:00|287.99|285.59|287.88|285.48|288.21|285.81|287.83|285.43|0
1649070000000|2022-04-04 11:00:00|287.99|285.59|287.5|285.1|288.04|285.64|287.44|285.04|0
1649070300000|2022-04-04 11:05:00|287.44|285.04|286.9|284.5|287.72|285.32|286.9|284.5|0
1649070600000|2022-04-04 11:10:00|287.01|284.61|286.89|284.49|287.33|284.93|286.68|284.28|0
1649070900000|2022-04-04 11:15:00|287|284.6|286.19|283.79|287|284.6|285.59|283.19|0
1649071200000|2022-04-04 11:20:00|286.13|283.73|286.24|283.84|286.35|283.95|285.7|283.3|0
1649071500000|2022-04-04 11:25:00|286.13|283.73|286.13|283.73|286.67|284.27|286.13|283.73|0
1649071800000|2022-04-04 11:30:00|286.19|283.79|286.89|284.49|286.89|284.49|286.02|283.62|0
1649072100000|2022-04-04 11:35:00|286.83|284.43|287.21|284.81|287.65|285.25|286.83|284.43|0
1649072400000|2022-04-04 11:40:00|287.1|284.7|286.99|284.59|287.21|284.81|286.88|284.48|0
1649072700000|2022-04-04 11:45:00|287.1|284.7|287.42|285.02|287.53|285.13|286.99|284.59|0
1649073000000|2022-04-04 11:50:00|287.53|285.13|286.44|284.04|287.53|285.13|286.44|284.04|0
1649073300000|2022-04-04 11:55:00|286.33|283.93|285.63|283.23|286.44|284.04|285.03|282.63|0
1649073600000|2022-04-04 12:00:00|285.57|283.17|286.33|283.93|286.44|284.04|285.14|282.74|0
1649073900000|2022-04-04 12:05:00|286.39|283.99|286.98|284.58|287.09|284.69|286.39|283.99|0
1649074200000|2022-04-04 12:10:00|286.87|284.47|286.54|284.14|286.98|284.58|286.11|283.71|0
1649074500000|2022-04-04 12:15:00|286.65|284.25|286.32|283.92|286.65|284.25|285.89|283.49|0
1649074800000|2022-04-04 12:20:00|286.43|284.03|285.35|282.95|286.43|284.03|285.24|282.84|0
1649075100000|2022-04-04 12:25:00|285.46|283.06|286.43|284.03|286.54|284.14|285.02|282.62|0
1649075400000|2022-04-04 12:30:00|286.32|283.92|285.78|283.38|286.54|284.14|285.67|283.27|0
1649075700000|2022-04-04 12:35:00|285.67|283.27|286.97|284.57|286.97|284.57|285.56|283.16|0
1649076000000|2022-04-04 12:40:00|286.86|284.46|287.07|284.67|287.4|285|286.53|284.13|0
1649076300000|2022-04-04 12:45:00|287.18|284.78|289.89|287.49|290|287.6|287.18|284.78|0
1649076600000|2022-04-04 12:50:00|289.78|287.38|289.78|287.38|289.89|287.49|289.29|286.89|0
1649076900000|2022-04-04 12:55:00|289.89|287.49|290.27|287.87|290.76|288.36|289.78|287.38|0
1649077200000|2022-04-04 13:00:00|290.33|287.93|289.01|286.61|290.33|287.93|288.9|286.5|0
1649077500000|2022-04-04 13:05:00|289.12|286.72|289.12|286.72|289.34|286.94|288.79|286.39|0
1649077800000|2022-04-04 13:10:00|289.23|286.83|288.36|285.96|289.23|286.83|288.25|285.85|0
1649078100000|2022-04-04 13:15:00|288.25|285.85|287.59|285.19|288.25|285.85|287.59|285.19|0
1649078400000|2022-04-04 13:20:00|287.7|285.3|288.13|285.73|288.35|285.95|287.59|285.19|0
1649078700000|2022-04-04 13:25:00|288.03|285.63|289.22|286.82|289.22|286.82|287.92|285.52|0
1649079000000|2022-04-04 13:30:00|289.44|287.04|291.94|289.54|292.49|290.09|289.22|286.82|0
1649079300000|2022-04-04 13:35:00|291.83|289.43|291.39|288.99|291.83|289.43|289.86|287.46|0
1649079600000|2022-04-04 13:40:00|291.17|288.77|288.65|286.25|291.17|288.77|287.95|285.55|0
1649079900000|2022-04-04 13:45:00|288.43|286.03|287.89|285.49|290.62|288.22|287.89|285.49|0
1649080200000|2022-04-04 13:50:00|287.99|285.59|284.72|282.32|287.99|285.59|284.55|282.15|0
1649080500000|2022-04-04 13:55:00|284.55|282.15|282.89|280.49|284.61|282.21|281.28|278.88|0
1649080800000|2022-04-04 14:00:00|282.78|280.38|282.67|280.27|283.43|281.03|282.46|280.06|0
1649081100000|2022-04-04 14:05:00|282.89|280.49|283.42|281.02|283.53|281.13|282.35|279.95|0
1649081400000|2022-04-04 14:10:00|282.99|280.59|284.5|282.1|284.99|282.59|282.24|279.84|0
1649081700000|2022-04-04 14:15:00|284.71|282.31|284.82|282.42|287.31|284.91|284.5|282.1|0
1649082000000|2022-04-04 14:20:00|284.71|282.31|282.66|280.26|285.03|282.63|282.34|279.94|0
1649082300000|2022-04-04 14:25:00|282.56|280.16|281.59|279.19|283.2|280.8|281.59|279.19|0
1649082600000|2022-04-04 14:30:00|281.48|279.08|282.55|280.15|282.66|280.26|281.27|278.87|0
1649082900000|2022-04-04 14:35:00|282.44|280.04|282.01|279.61|283.73|281.33|281.16|278.76|0
1649083200000|2022-04-04 14:40:00|281.8|279.4|284.38|281.98|284.38|281.98|281.8|279.4|0
1649083500000|2022-04-04 14:45:00|284.05|281.65|282.65|280.25|284.59|282.19|282.12|279.72|0
1649083800000|2022-04-04 14:50:00|282.76|280.36|282.87|280.47|282.87|280.47|281.9|279.5|0
1649084100000|2022-04-04 14:55:00|283.51|281.11|283.19|280.79|284.15|281.75|282.33|279.93|0
1649084400000|2022-04-04 15:00:00|282.97|280.57|280.61|278.21|283.4|281|280.29|277.89|0
1649084700000|2022-04-04 15:05:00|280.72|278.32|280.89|278.49|281.43|279.03|279.54|277.14|0
1649085000000|2022-04-04 15:10:00|281.21|278.81|281.63|279.23|282.49|280.09|280.89|278.49|0
1649085300000|2022-04-04 15:15:00|281.53|279.13|281.52|279.12|282.38|279.98|281.42|279.02|0
1649085600000|2022-04-04 15:20:00|281.95|279.55|281.2|278.8|282.17|279.77|281.2|278.8|0
1649085900000|2022-04-04 15:25:00|280.99|278.59|279.91|277.51|281.73|279.33|279.81|277.41|0
1649086200000|2022-04-04 15:30:00|279.81|277.41|280.02|277.62|280.34|277.94|278.96|276.56|0
1649086500000|2022-04-04 15:35:00|280.13|277.73|280.12|277.72|281.19|278.79|279.7|277.3|0
1649086800000|2022-04-04 15:40:00|280.34|277.94|280.23|277.83|280.44|278.04|279.8|277.4|0
1649087100000|2022-04-04 15:45:00|280.12|277.72|278.2|275.8|280.55|278.15|277.77|275.37|0
1649087400000|2022-04-04 15:50:00|278.3|275.9|277.4|275|278.51|276.11|277.34|274.94|0
1649087700000|2022-04-04 15:55:00|277.34|274.94|277.77|275.37|277.87|275.47|276.92|274.52|0
1649088000000|2022-04-04 16:00:00|277.66|275.26|278.19|275.79|278.4|276|277.66|275.26|0
1649088300000|2022-04-04 16:05:00|278.3|275.9|277.22|274.82|278.62|276.22|276.8|274.4|0
1649088600000|2022-04-04 16:10:00|277.12|274.72|276.48|274.08|277.75|275.35|276.48|274.08|0
1649088900000|2022-04-04 16:15:00|276.58|274.18|277.11|274.71|277.33|274.93|276.48|274.08|0
1649089200000|2022-04-04 16:20:00|277.01|274.61|277.22|274.82|277.64|275.24|276.79|274.39|0
1649089500000|2022-04-04 16:25:00|277.11|274.71|276.79|274.39|277.43|275.03|276.58|274.18|0
1649089800000|2022-04-04 16:30:00|276.9|274.5|276.79|274.39|277|274.6|276.26|273.86|0
1649090100000|2022-04-04 16:35:00|276.74|274.34|277.63|275.23|278.16|275.76|276.25|273.85|0
1649090400000|2022-04-04 16:40:00|277.84|275.44|278.37|275.97|279.02|276.62|277.63|275.23|0
1649090700000|2022-04-04 16:45:00|278.27|275.87|277.84|275.44|278.91|276.51|277.73|275.33|0
1649091000000|2022-04-04 16:50:00|277.73|275.33|277.94|275.54|278.48|276.08|277.63|275.23|0
1649091300000|2022-04-04 16:55:00|278.05|275.65|278.8|276.4|278.8|276.4|278.05|275.65|0
1649091600000|2022-04-04 17:00:00|278.9|276.5|279.01|276.61|279.76|277.36|278.79|276.39|0
1649091900000|2022-04-04 17:05:00|279.11|276.71|278.68|276.28|279.54|277.14|278.47|276.07|0
1649092200000|2022-04-04 17:10:00|278.79|276.39|278.79|276.39|279.11|276.71|278.58|276.18|0
1649092500000|2022-04-04 17:15:00|278.68|276.28|278.55|276.15|279.11|276.71|277.26|274.86|0
1649092800000|2022-04-04 17:20:00|278.65|276.25|278.44|276.04|279.08|276.68|278.12|275.72|0
1649093100000|2022-04-04 17:25:00|278.55|276.15|278.01|275.61|278.65|276.25|277.9|275.5|0
1649093400000|2022-04-04 17:30:00|278.12|275.72|277.9|275.5|278.22|275.82|277.37|274.97|0
1649093700000|2022-04-04 17:35:00|277.8|275.4|278.54|276.14|278.59|276.19|277.48|275.08|0
1649094000000|2022-04-04 17:40:00|278.43|276.03|277.63|275.23|278.75|276.35|277.63|275.23|0
1649094300000|2022-04-04 17:45:00|277.58|275.18|278|275.6|278.11|275.71|277.58|275.18|0
1649094600000|2022-04-04 17:50:00|277.9|275.5|277.47|275.07|277.9|275.5|277.15|274.75|0
1649094900000|2022-04-04 17:55:00|277.36|274.96|276.22|273.82|277.5|275.1|275.9|273.5|0
1649095200000|2022-04-04 18:00:00|276.12|273.72|276.01|273.61|277.07|274.67|276.01|273.61|0
1649095500000|2022-04-04 18:05:00|275.9|273.5|278.77|276.37|278.77|276.37|275.9|273.5|0
1649095800000|2022-04-04 18:10:00|278.66|276.26|279.09|276.69|279.31|276.91|277.92|275.52|0
1649096100000|2022-04-04 18:15:00|278.99|276.59|277.81|275.41|279.52|277.12|277.71|275.31|0
1649096400000|2022-04-04 18:20:00|277.71|275.31|277.39|274.99|278.13|275.73|277.39|274.99|0
1649096700000|2022-04-04 18:25:00|277.28|274.88|276.36|273.96|277.49|275.09|276.14|273.74|0
1649097000000|2022-04-04 18:30:00|276.31|273.91|275.83|273.43|277.1|274.7|275.83|273.43|0
1649097300000|2022-04-04 18:35:00|275.93|273.53|275.82|273.42|276.14|273.74|275.61|273.21|0
1649097600000|2022-04-04 18:40:00|275.93|273.53|275.93|273.53|276.35|273.95|275.82|273.42|0
1649097900000|2022-04-04 18:45:00|276.03|273.63|275.82|273.42|276.03|273.63|274.87|272.47|0
1649098200000|2022-04-04 18:50:00|275.71|273.31|274.87|272.47|276.24|273.84|274.87|272.47|0
1649098500000|2022-04-04 18:55:00|274.76|272.36|275.71|273.31|275.71|273.31|274.66|272.26|0
1649098800000|2022-04-04 19:00:00|275.6|273.2|275.5|273.1|276.34|273.94|275.18|272.78|0
1649099100000|2022-04-04 19:05:00|275.18|272.78|275.07|272.67|275.71|273.31|274.55|272.15|0
1649099400000|2022-04-04 19:10:00|274.76|272.36|275.18|272.78|276.13|273.73|274.44|272.04|0
1649099700000|2022-04-04 19:15:00|275.07|272.67|275.76|273.36|276.02|273.62|274.96|272.56|0
1649100000000|2022-04-04 19:20:00|275.6|273.2|274.43|272.03|275.6|273.2|274.33|271.93|0
1649100300000|2022-04-04 19:25:00|274.33|271.93|275.27|272.87|275.59|273.19|274.33|271.93|0
1649100600000|2022-04-04 19:30:00|275.38|272.98|275.06|272.66|275.8|273.4|274.53|272.13|0
1649100900000|2022-04-04 19:35:00|275.17|272.77|273.92|271.52|275.63|273.23|273.71|271.31|0
1649101200000|2022-04-04 19:40:00|273.81|271.41|275.39|272.99|275.5|273.1|273.39|270.99|0
1649101500000|2022-04-04 19:45:00|275.6|273.2|274.33|271.93|275.92|273.52|273.18|270.78|0
1649101800000|2022-04-04 19:50:00|273.7|271.3|272.75|270.35|274.33|271.93|271.81|269.41|0
1649102100000|2022-04-04 19:55:00|272.86|270.46|272.02|269.62|275.17|272.77|271.6|269.2|0
1649102400000|2022-04-04 20:00:00|271.7|269.3|272.54|270.14|272.75|270.35|271.49|269.09|0
1649102700000|2022-04-04 20:05:00|272.64|270.24|272.22|269.82|272.64|270.24|271.81|269.41|0
1649103000000|2022-04-04 20:10:00|272.33|269.93|271.89|269.49|272.64|270.24|271.78|269.38|0
1649103300000|2022-04-04 20:15:00|271.98|269.18|271.46|268.66|271.98|269.18|271.15|268.35|0
1649103600000|2022-04-04 20:20:00|271.35|268.55|270.93|268.13|271.46|268.66|270.88|268.08|0
1649103900000|2022-04-04 20:25:00|270.83|268.03|271.14|268.34|271.2|268.4|270.83|268.03|0
1649104200000|2022-04-04 20:30:00|271.24|268.44|271.03|268.23|271.35|268.55|271.03|268.23|0
1649104500000|2022-04-04 20:35:00|270.98|268.18|270.61|267.81|271.03|268.23|270.61|267.81|0
1649104800000|2022-04-04 20:40:00|270.51|267.71|270.61|267.81|270.72|267.92|270.46|267.66|0
1649105100000|2022-04-04 20:45:00|270.72|267.92|271.55|268.75|271.55|268.75|270.72|267.92|0
1649105400000|2022-04-04 20:50:00|271.66|268.86|271.34|268.54|271.86|269.06|271.34|268.54|0
1649105700000|2022-04-04 20:55:00|271.23|268.43|271.93|269.13|272.02|269.22|271.13|268.33|0
1649106000000|2022-04-04 21:00:00|271.87|269.07|271.8|269|271.98|269.18|271.8|269|0
1649106300000|2022-04-04 21:05:00|271.87|269.07|271.79|268.99|272.01|269.21|271.79|268.99|0
1649106600000|2022-04-04 21:10:00|271.85|269.05|271.85|269.05|272.04|269.24|271.82|269.02|0
1649106900000|2022-04-04 21:15:00|271.91|269.11|271.91|269.11|271.94|269.14|271.81|269.01|0
1649107200000|2022-04-04 21:20:00|271.92|269.12|271.82|269.02|272.01|269.21|271.82|269.02|0
1649107500000|2022-04-04 21:25:00|271.67|268.87|271.49|268.69|271.82|269.02|271.48|268.68|0
1649107800000|2022-04-04 21:30:00|271.48|268.68|271.63|268.83|271.68|268.88|271.48|268.68|0
1649108100000|2022-04-04 21:35:00|271.58|268.78|271.61|268.81|271.64|268.84|271.52|268.72|0
1649108400000|2022-04-04 21:40:00|271.66|268.86|271.7|268.9|271.87|269.07|271.62|268.82|0
1649108700000|2022-04-04 21:45:00|271.72|268.92|271.71|268.91|271.72|268.92|271.69|268.89|0
1649109000000|2022-04-04 21:50:00|271.7|268.9|271.71|268.91|271.71|268.91|271.7|268.9|0
1649109300000|2022-04-04 21:55:00|271.68|268.88|271.5|268.7|271.68|268.88|271.5|268.7|0
1649109600000|2022-04-04 22:00:00|271.53|268.73|271.94|269.14|272.2|269.4|271.53|268.73|0
1649109900000|2022-04-04 22:05:00|272.04|269.24|271.94|269.14|272.15|269.35|271.73|268.93|0
1649110200000|2022-04-04 22:10:00|272.04|269.24|271.83|269.03|272.04|269.24|271.78|268.98|0
1649110500000|2022-04-04 22:15:00|271.72|268.92|272.14|269.34|272.25|269.45|271.72|268.92|0
1649110800000|2022-04-04 22:20:00|272.09|269.29|272.24|269.44|272.25|269.45|272.04|269.24|0
1649111100000|2022-04-04 22:25:00|272.14|269.34|272.03|269.23|272.35|269.55|271.93|269.13|0
1649111400000|2022-04-04 22:30:00|272.09|269.29|272.24|269.44|272.35|269.55|272.03|269.23|0
1649111700000|2022-04-04 22:35:00|272.35|269.55|272.45|269.65|272.56|269.76|272.24|269.44|0
1649112000000|2022-04-04 22:40:00|272.55|269.75|272.45|269.65|272.55|269.75|272.34|269.54|0
1649112300000|2022-04-04 22:45:00|272.34|269.54|272.23|269.43|272.34|269.54|272.13|269.33|0
1649112600000|2022-04-04 22:50:00|272.18|269.38|272.34|269.54|272.44|269.64|272.18|269.38|0
1649112900000|2022-04-04 22:55:00|272.23|269.43|272.23|269.43|272.34|269.54|272.23|269.43|0
1649113200000|2022-04-04 23:00:00|272.33|269.53|272.23|269.43|272.33|269.53|272.23|269.43|0
1649113500000|2022-04-04 23:05:00|272.33|269.53|272.23|269.43|272.44|269.64|272.23|269.43|0
1649113800000|2022-04-04 23:10:00|272.28|269.48|272.43|269.63|272.43|269.63|272.28|269.48|0
1649114100000|2022-04-04 23:15:00|272.33|269.53|272.33|269.53|272.38|269.58|272.33|269.53|0
1649114400000|2022-04-04 23:20:00|272.43|269.63|272.43|269.63|272.53|269.73|272.32|269.52|0
1649114700000|2022-04-04 23:25:00|272.32|269.52|272.32|269.52|272.53|269.73|272.32|269.52|0
1649115000000|2022-04-04 23:30:00|272.22|269.42|271.69|268.89|272.22|269.42|271.69|268.89|0
1649115300000|2022-04-04 23:35:00|271.8|269|271.79|268.99|271.9|269.1|271.74|268.94|0
1649115600000|2022-04-04 23:40:00|271.9|269.1|271.9|269.1|272.11|269.31|271.79|268.99|0
1649115900000|2022-04-04 23:45:00|272|269.2|272.52|269.72|272.52|269.72|271.9|269.1|0
1649116200000|2022-04-04 23:50:00|272.42|269.62|272.52|269.72|272.63|269.83|272.42|269.62|0
1649116500000|2022-04-04 23:55:00|272.42|269.62|272.94|270.14|272.94|270.14|272.42|269.62|0
1649116800000|2022-04-05 00:00:00|272.83|270.03|273.78|270.98|273.78|270.98|272.83|270.03|0
1649117100000|2022-04-05 00:05:00|273.67|270.87|273.57|270.77|273.78|270.98|273.36|270.56|0
1649117400000|2022-04-05 00:10:00|273.52|270.72|273.46|270.66|273.57|270.77|273.2|270.4|0
1649117700000|2022-04-05 00:15:00|273.57|270.77|273.72|270.92|274.09|271.29|273.46|270.66|0
1649118000000|2022-04-05 00:20:00|273.67|270.87|273.88|271.08|273.88|271.08|273.56|270.76|0
1649118300000|2022-04-05 00:25:00|273.77|270.97|273.77|270.97|274.09|271.29|273.66|270.86|0
1649118600000|2022-04-05 00:30:00|273.66|270.86|273.45|270.65|273.87|271.07|273.35|270.55|0
1649118900000|2022-04-05 00:35:00|273.35|270.55|273.45|270.65|273.45|270.65|273.24|270.44|0
1649119200000|2022-04-05 00:40:00|273.55|270.75|273.34|270.54|273.76|270.96|273.34|270.54|0
1649119500000|2022-04-05 00:45:00|273.45|270.65|273.66|270.86|273.87|271.07|273.45|270.65|0
1649119800000|2022-04-05 00:50:00|273.61|270.81|273.55|270.75|273.76|270.96|273.13|270.33|0
1649120100000|2022-04-05 00:55:00|273.5|270.7|273.02|270.22|273.65|270.85|273.02|270.22|0
1649120400000|2022-04-05 01:00:00|272.91|270.11|273.23|270.43|273.33|270.53|272.81|270.01|0
1649120700000|2022-04-05 01:05:00|273.33|270.53|273.33|270.53|273.54|270.74|273.23|270.43|0
1649121000000|2022-04-05 01:10:00|273.28|270.48|273.33|270.53|273.33|270.53|273.12|270.32|0
1649121300000|2022-04-05 01:15:00|273.22|270.42|273.01|270.21|273.33|270.53|273.01|270.21|0
1649121600000|2022-04-05 01:20:00|273.12|270.32|273.01|270.21|273.12|270.32|272.8|270|0
1649121900000|2022-04-05 01:25:00|273.06|270.26|273.43|270.63|273.53|270.73|273.06|270.26|0
1649122200000|2022-04-05 01:30:00|273.53|270.73|273.27|270.47|273.53|270.73|273.11|270.31|0
1649122500000|2022-04-05 01:35:00|273.32|270.52|273.11|270.31|273.32|270.52|272.95|270.15|0
1649122800000|2022-04-05 01:40:00|273.06|270.26|273.11|270.31|273.32|270.52|273.06|270.26|0
1649123100000|2022-04-05 01:45:00|273.06|270.26|272.89|270.09|273.21|270.41|272.89|270.09|0
1649123400000|2022-04-05 01:50:00|272.79|269.99|272.47|269.67|272.79|269.99|272.47|269.67|0
1649123700000|2022-04-05 01:55:00|272.58|269.78|272.57|269.77|272.58|269.78|272.47|269.67|0
1649124000000|2022-04-05 02:00:00|272.52|269.72|272.47|269.67|272.57|269.77|272.47|269.67|0
1649124300000|2022-04-05 02:05:00|272.57|269.77|272.78|269.98|272.78|269.98|272.47|269.67|0
1649124600000|2022-04-05 02:10:00|272.88|270.08|272.88|270.08|272.88|270.08|272.78|269.98|0
1649124900000|2022-04-05 02:15:00|272.99|270.19|273.09|270.29|273.09|270.29|272.88|270.08|0
1649125200000|2022-04-05 02:20:00|273.2|270.4|272.04|269.24|273.41|270.61|272.04|269.24|0
1649125500000|2022-04-05 02:25:00|271.99|269.19|272.04|269.24|272.04|269.24|271.93|269.13|0
1649125800000|2022-04-05 02:30:00|272.14|269.34|271.72|268.92|272.14|269.34|271.72|268.92|0
1649126100000|2022-04-05 02:35:00|271.77|268.97|271.72|268.92|271.82|269.02|271.72|268.92|0
1649126400000|2022-04-05 02:40:00|271.77|268.97|271.71|268.91|271.82|269.02|271.71|268.91|0
1649126700000|2022-04-05 02:45:00|271.82|269.02|271.92|269.12|272.03|269.23|271.82|269.02|0
1649127000000|2022-04-05 02:50:00|272.03|269.23|272.34|269.54|272.34|269.54|272.03|269.23|0
1649127300000|2022-04-05 02:55:00|272.44|269.64|272.34|269.54|272.44|269.64|272.23|269.43|0
1649127600000|2022-04-05 03:00:00|272.23|269.43|272.13|269.33|272.23|269.43|272.02|269.22|0
1649127900000|2022-04-05 03:05:00|272.08|269.28|272.23|269.43|272.33|269.53|271.92|269.12|0
1649128200000|2022-04-05 03:10:00|272.12|269.32|272.12|269.32|272.12|269.32|271.91|269.11|0
1649128500000|2022-04-05 03:15:00|272.02|269.22|271.91|269.11|272.02|269.22|271.91|269.11|0
1649128800000|2022-04-05 03:20:00|272.01|269.21|272.12|269.32|272.12|269.32|271.91|269.11|0
1649129100000|2022-04-05 03:25:00|272.01|269.21|272.64|269.84|272.64|269.84|272.01|269.21|0
1649129400000|2022-04-05 03:30:00|272.54|269.74|272.74|269.94|272.85|270.05|272.53|269.73|0
1649129700000|2022-04-05 03:35:00|272.64|269.84|272.53|269.73|272.64|269.84|272.43|269.63|0
1649130000000|2022-04-05 03:40:00|272.48|269.68|272.53|269.73|272.53|269.73|272.32|269.52|0
1649130300000|2022-04-05 03:45:00|272.58|269.78|272.42|269.62|272.63|269.83|272.32|269.52|0
1649130600000|2022-04-05 03:50:00|272.32|269.52|272.53|269.73|272.58|269.78|272.32|269.52|0
1649130900000|2022-04-05 03:55:00|272.47|269.67|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131200000|2022-04-05 04:00:00|272.31|269.51|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131500000|2022-04-05 04:05:00|272.31|269.51|272.2|269.4|272.31|269.51|272.1|269.3|0
1649131800000|2022-04-05 04:10:00|272.1|269.3|272.31|269.51|272.31|269.51|272.1|269.3|0
1649132100000|2022-04-05 04:15:00|272.2|269.4|272.2|269.4|272.2|269.4|272.09|269.29|0
1649132400000|2022-04-05 04:20:00|272.3|269.5|272.2|269.4|272.3|269.5|272.15|269.35|0
1649132700000|2022-04-05 04:25:00|272.09|269.29|272.09|269.29|272.2|269.4|271.99|269.19|0
1649133000000|2022-04-05 04:30:00|272.04|269.24|271.67|268.87|272.09|269.29|271.51|268.71|0
1649133300000|2022-04-05 04:35:00|271.77|268.97|271.67|268.87|271.88|269.08|271.67|268.87|0
1649133600000|2022-04-05 04:40:00|271.72|268.92|271.87|269.07|271.88|269.08|271.66|268.86|0
1649133900000|2022-04-05 04:45:00|271.82|269.02|271.66|268.86|271.87|269.07|271.66|268.86|0
1649134200000|2022-04-05 04:50:00|271.56|268.76|271.56|268.76|271.82|269.02|271.56|268.76|0
1649134500000|2022-04-05 04:55:00|271.55|268.75|271.76|268.96|271.76|268.96|271.55|268.75|0
1649134800000|2022-04-05 05:00:00|271.87|269.07|271.55|268.75|271.87|269.07|271.45|268.65|0
1649135100000|2022-04-05 05:05:00|271.66|268.86|271.86|269.06|271.86|269.06|271.55|268.75|0
1649135400000|2022-04-05 05:10:00|271.92|269.12|271.76|268.96|271.97|269.17|271.76|268.96|0
1649135700000|2022-04-05 05:15:00|271.65|268.85|271.86|269.06|271.86|269.06|271.34|268.54|0
1649136000000|2022-04-05 05:20:00|271.75|268.95|271.65|268.85|271.81|269.01|271.65|268.85|0
1649136300000|2022-04-05 05:25:00|271.6|268.8|271.33|268.53|271.6|268.8|271.33|268.53|0
1649136600000|2022-04-05 05:30:00|271.39|268.59|271.64|268.84|271.64|268.84|271.39|268.59|0
1649136900000|2022-04-05 05:35:00|271.54|268.74|271.54|268.74|271.64|268.84|271.43|268.63|0
1649137200000|2022-04-05 05:40:00|271.64|268.84|271.64|268.84|271.85|269.05|271.53|268.73|0
1649137500000|2022-04-05 05:45:00|271.53|268.73|271.64|268.84|271.64|268.84|271.43|268.63|0
1649137800000|2022-04-05 05:50:00|271.53|268.73|271.32|268.52|271.64|268.84|271.32|268.52|0
1649138100000|2022-04-05 05:55:00|271.22|268.42|270.48|267.68|271.22|268.42|270.27|267.47|0
1649138400000|2022-04-05 06:00:00|270.38|267.58|269.75|266.95|270.48|267.68|269.75|266.95|0
1649138700000|2022-04-05 06:05:00|269.85|267.05|270.16|267.36|270.16|267.36|269.64|266.84|0
1649139000000|2022-04-05 06:10:00|270.27|267.47|271|268.2|271|268.2|270.27|267.47|0
1649139300000|2022-04-05 06:15:00|271.1|268.3|271.41|268.61|271.52|268.72|271.05|268.25|0
1649139600000|2022-04-05 06:20:00|271.31|268.51|271.41|268.61|272.15|269.35|271.2|268.4|0
1649139900000|2022-04-05 06:25:00|271.36|268.56|271.31|268.51|271.73|268.93|271.2|268.4|0
1649140200000|2022-04-05 06:30:00|271.41|268.61|271.36|268.56|271.72|268.92|271.3|268.5|0
1649140500000|2022-04-05 06:35:00|271.3|268.5|271.41|268.61|271.51|268.71|271.3|268.5|0
1649140800000|2022-04-05 06:40:00|271.51|268.71|272.03|269.23|272.03|269.23|271.51|268.71|0
1649141100000|2022-04-05 06:45:00|271.93|269.13|273.95|271.15|274.16|271.36|271.51|268.71|0
1649141400000|2022-04-05 06:50:00|273.9|271.1|273.95|271.15|274.27|271.47|273.9|271.1|0
1649141700000|2022-04-05 06:55:00|273.74|270.94|274.05|271.25|274.58|271.78|273.74|270.94|0
1649142000000|2022-04-05 07:00:00|273.63|270.83|272.48|269.68|273.74|270.94|271.22|268.42|0
1649142300000|2022-04-05 07:05:00|272.23|269.83|272.85|270.45|273.74|271.34|272.17|269.77|0
1649142600000|2022-04-05 07:10:00|272.59|270.19|273.41|270.53|274.4|271.66|272.07|269.67|0
1649142900000|2022-04-05 07:15:00|273.46|270.58|272.46|269.58|274.09|271.21|272.41|269.53|0
1649143200000|2022-04-05 07:20:00|272.41|269.53|272.61|269.73|273.03|270.15|272.09|269.21|0
1649143500000|2022-04-05 07:25:00|272.56|269.68|270.74|267.86|273.03|270.15|270.43|267.55|0
1649143800000|2022-04-05 07:30:00|270.64|267.76|270.01|267.13|271.05|268.17|269.07|266.19|0
1649144100000|2022-04-05 07:35:00|269.8|266.92|268.95|266.07|269.8|266.92|268.14|265.26|0
1649144400000|2022-04-05 07:40:00|268.89|266.01|268.58|265.7|269.1|266.22|268.37|265.49|0
1649144700000|2022-04-05 07:45:00|268.63|265.75|268.16|265.28|269.26|266.38|268.06|265.18|0
1649145000000|2022-04-05 07:50:00|268.27|265.39|269.51|266.63|269.72|266.84|268.27|265.39|0
1649145300000|2022-04-05 07:55:00|269.3|266.42|269.3|266.42|269.51|266.63|268.52|265.64|0
1649145600000|2022-04-05 08:00:00|269.35|266.47|269.58|267.18|269.61|267.18|268.78|265.9|0
1649145900000|2022-04-05 08:05:00|269.47|267.07|269.26|266.86|269.68|267.28|269.06|266.66|0
1649146200000|2022-04-05 08:10:00|269.21|266.81|268.53|266.13|269.32|266.92|268.53|266.13|0
1649146500000|2022-04-05 08:15:00|268.64|266.24|269.16|266.76|269.26|266.86|268.33|265.93|0
1649146800000|2022-04-05 08:20:00|269.26|266.86|269.26|266.86|269.42|267.02|268.74|266.34|0
1649147100000|2022-04-05 08:25:00|269.15|266.75|270.4|268|270.51|268.11|269.05|266.65|0
1649147400000|2022-04-05 08:30:00|270.51|268.11|270.4|268|270.82|268.42|270.09|267.69|0
1649147700000|2022-04-05 08:35:00|270.45|268.05|270.08|267.68|270.5|268.1|269.88|267.48|0
1649148000000|2022-04-05 08:40:00|270.19|267.79|270.08|267.68|270.29|267.89|269.67|267.27|0
1649148300000|2022-04-05 08:45:00|270.19|267.79|270.03|267.63|270.91|268.51|270.03|267.63|0
1649148600000|2022-04-05 08:50:00|270.13|267.73|270.99|268.59|270.99|268.59|270.13|267.73|0
1649148900000|2022-04-05 08:55:00|271.04|268.64|271.4|269|271.72|269.32|270.78|268.38|0
1649149200000|2022-04-05 09:00:00|271.51|269.11|271.56|269.16|271.77|269.37|271.3|268.9|0
1649149500000|2022-04-05 09:05:00|271.51|269.11|271.29|268.89|271.51|269.11|271.09|268.69|0
1649149800000|2022-04-05 09:10:00|271.24|268.84|271.19|268.79|271.4|269|271.08|268.68|0
1649150100000|2022-04-05 09:15:00|271.24|268.84|271.5|269.1|271.61|269.21|271.08|268.68|0
1649150400000|2022-04-05 09:20:00|271.45|269.05|271.92|269.52|272.02|269.62|271.18|268.78|0
1649150700000|2022-04-05 09:25:00|271.97|269.57|272.54|270.14|272.96|270.56|271.92|269.52|0
1649151000000|2022-04-05 09:30:00|272.49|270.09|271.76|269.36|272.54|270.14|271.45|269.05|0
1649151300000|2022-04-05 09:35:00|271.71|269.31|272.92|270.52|272.92|270.52|271.45|269.05|0
1649151600000|2022-04-05 09:40:00|272.81|270.41|273.12|270.72|273.34|270.94|272.7|270.3|0
1649151900000|2022-04-05 09:45:00|273.23|270.83|274.07|271.67|274.18|271.78|273.23|270.83|0
1649152200000|2022-04-05 09:50:00|274.13|271.73|274.37|271.97|274.47|272.07|272.87|270.47|0
1649152500000|2022-04-05 09:55:00|274.47|272.07|274.68|272.28|275|272.6|274.26|271.86|0
1649152800000|2022-04-05 10:00:00|274.79|272.39|274.05|271.65|275.05|272.65|273.84|271.44|0
1649153100000|2022-04-05 10:05:00|274.15|271.75|275.63|273.23|275.95|273.55|273.83|271.43|0
1649153400000|2022-04-05 10:10:00|275.74|273.34|275.63|273.23|276.05|273.65|275.42|273.02|0
1649153700000|2022-04-05 10:15:00|275.73|273.33|274.88|272.48|275.73|273.33|274.88|272.48|0
1649154000000|2022-04-05 10:20:00|274.94|272.54|276.47|274.07|276.79|274.39|274.78|272.38|0
1649154300000|2022-04-05 10:25:00|276.26|273.86|276.04|273.64|276.63|274.23|275.94|273.54|0
1649154600000|2022-04-05 10:30:00|275.99|273.59|276.79|274.39|276.79|274.39|275.3|272.9|0
1649154900000|2022-04-05 10:35:00|276.57|274.17|276.68|274.28|277.1|274.7|276.36|273.96|0
1649155200000|2022-04-05 10:40:00|276.78|274.38|275.93|273.53|276.78|274.38|275.93|273.53|0
1649155500000|2022-04-05 10:45:00|276.04|273.64|275.82|273.42|276.46|274.06|275.72|273.32|0
1649155800000|2022-04-05 10:50:00|276.04|273.64|275.08|272.68|276.09|273.69|274.87|272.47|0
1649156100000|2022-04-05 10:55:00|275.19|272.79|274.97|272.57|275.4|273|274.82|272.42|0
1649156400000|2022-04-05 11:00:00|275.08|272.68|275.29|272.89|275.5|273.1|274.87|272.47|0
1649156700000|2022-04-05 11:05:00|275.18|272.78|276.03|273.63|276.13|273.73|275.08|272.68|0
1649157000000|2022-04-05 11:10:00|276.13|273.73|276.13|273.73|276.66|274.26|275.92|273.52|0
1649157300000|2022-04-05 11:15:00|276.24|273.84|275.71|273.31|276.24|273.84|275.71|273.31|0
1649157600000|2022-04-05 11:20:00|275.76|273.36|275.81|273.41|275.92|273.52|275.12|272.72|0
1649157900000|2022-04-05 11:25:00|275.76|273.36|275.07|272.67|275.81|273.41|274.96|272.56|0
1649158200000|2022-04-05 11:30:00|274.96|272.56|275.81|273.41|276.35|273.95|274.75|272.35|0
1649158500000|2022-04-05 11:35:00|275.87|273.47|275.18|272.78|276.03|273.63|275.18|272.78|0
1649158800000|2022-04-05 11:40:00|275.07|272.67|274.44|272.04|275.18|272.78|274.33|271.93|0
1649159100000|2022-04-05 11:45:00|274.54|272.14|274.44|272.04|274.65|272.25|274.33|271.93|0
1649159400000|2022-04-05 11:50:00|274.54|272.14|274.86|272.46|275.07|272.67|274.44|272.04|0
1649159700000|2022-04-05 11:55:00|274.8|272.4|274.75|272.35|274.96|272.56|274.75|272.35|0
1649160000000|2022-04-05 12:00:00|274.64|272.24|273.8|271.4|275.17|272.77|273.8|271.4|0
1649160300000|2022-04-05 12:05:00|273.9|271.5|274.85|272.45|275.06|272.66|273.9|271.5|0
1649160600000|2022-04-05 12:10:00|274.95|272.55|275.06|272.66|275.16|272.76|274.53|272.13|0
1649160900000|2022-04-05 12:15:00|275.16|272.76|275.48|273.08|275.9|273.5|275.16|272.76|0
1649161200000|2022-04-05 12:20:00|275.58|273.18|276.53|274.13|276.53|274.13|275.21|272.81|0
1649161500000|2022-04-05 12:25:00|276.75|274.35|276.32|273.92|276.75|274.35|276|273.6|0
1649161800000|2022-04-05 12:30:00|276.21|273.81|275.68|273.28|276.21|273.81|275.58|273.18|0
1649162100000|2022-04-05 12:35:00|275.58|273.18|275.68|273.28|276.21|273.81|275.26|272.86|0
1649162400000|2022-04-05 12:40:00|275.58|273.18|275.78|273.38|275.89|273.49|275.26|272.86|0
1649162700000|2022-04-05 12:45:00|275.68|273.28|275.99|273.59|276|273.6|275.47|273.07|0
1649163000000|2022-04-05 12:50:00|275.89|273.49|276.2|273.8|276.63|274.23|275.57|273.17|0
1649163300000|2022-04-05 12:55:00|276.31|273.91|277.26|274.86|277.69|275.29|276.1|273.7|0
1649163600000|2022-04-05 13:00:00|277.37|274.97|275.99|273.59|277.37|274.97|275.78|273.38|0
1649163900000|2022-04-05 13:05:00|275.88|273.48|276.2|273.8|277.05|274.65|275.88|273.48|0
1649164200000|2022-04-05 13:10:00|276.09|273.69|275.98|273.58|276.51|274.11|275.88|273.48|0
1649164500000|2022-04-05 13:15:00|275.88|273.48|275.77|273.37|275.88|273.48|275.14|272.74|0
1649164800000|2022-04-05 13:20:00|275.66|273.26|276.03|273.63|276.62|274.22|275.35|272.95|0
1649165100000|2022-04-05 13:25:00|276.19|273.79|277.99|275.59|278.21|275.81|275.87|273.47|0
1649165400000|2022-04-05 13:30:00|278.1|275.7|273.7|271.3|278.1|275.7|272.5|270.1|0
1649165700000|2022-04-05 13:35:00|272.97|270.57|271.71|269.31|273.59|271.19|271.61|269.21|0
1649166000000|2022-04-05 13:40:00|271.81|269.41|272.13|269.73|272.23|269.83|270.67|268.27|0
1649166300000|2022-04-05 13:45:00|272.07|269.67|272.6|270.2|272.96|270.56|270.77|268.37|0
1649166600000|2022-04-05 13:50:00|272.44|270.04|273.06|270.66|274.32|271.92|272.33|269.93|0
1649166900000|2022-04-05 13:55:00|273.17|270.77|271.7|269.3|273.27|270.87|271.7|269.3|0
1649167200000|2022-04-05 14:00:00|271.65|269.25|270.03|267.63|272.33|269.93|268.07|265.67|0
1649167500000|2022-04-05 14:05:00|270.24|267.84|280.6|277.72|281.21|278.81|270.24|267.84|0
1649167800000|2022-04-05 14:10:00|280.81|277.93|281.68|278.8|283.17|280.29|279.42|276.54|0
1649168100000|2022-04-05 14:15:00|281.85|278.97|285.11|282.23|285.65|282.77|281.85|278.97|0
1649168400000|2022-04-05 14:20:00|285|282.12|284.94|282.06|286.3|283.42|283.44|280.56|0
1649168700000|2022-04-05 14:25:00|284.84|281.96|284.08|281.2|285.7|282.82|283.76|280.88|0
1649169000000|2022-04-05 14:30:00|283.76|280.88|285.15|282.27|285.37|282.49|282.9|280.02|0
1649169300000|2022-04-05 14:35:00|285.05|282.17|286.23|283.35|286.56|283.68|283.22|280.34|0
1649169600000|2022-04-05 14:40:00|286.45|283.57|285.15|282.27|286.45|283.57|284.83|281.95|0
1649169900000|2022-04-05 14:45:00|285.37|282.49|282.36|279.48|285.69|282.81|282.14|279.26|0
1649170200000|2022-04-05 14:50:00|282.25|279.37|279.9|277.02|282.68|279.8|279.37|276.49|0
1649170500000|2022-04-05 14:55:00|280.01|277.13|281.51|278.63|283.62|280.74|280.01|277.13|0
1649170800000|2022-04-05 15:00:00|281.4|278.52|282.04|279.16|283|280.12|280.76|277.88|0
1649171100000|2022-04-05 15:05:00|281.93|279.05|282.89|280.01|283.43|280.55|281.08|278.2|0
1649171400000|2022-04-05 15:10:00|282.78|279.9|282.46|279.58|284.5|281.62|282.14|279.26|0
1649171700000|2022-04-05 15:15:00|282.52|279.64|284.6|281.72|285.14|282.26|282.46|279.58|0
1649172000000|2022-04-05 15:20:00|284.5|281.62|285.26|282.38|285.26|282.38|282.05|279.17|0
1649172300000|2022-04-05 15:25:00|285.32|282.44|284.29|281.41|285.8|282.92|284.29|281.41|0
1649172600000|2022-04-05 15:30:00|284.51|281.63|282.79|279.91|285.04|282.16|282.69|279.81|0
1649172900000|2022-04-05 15:35:00|282.9|280.02|287.09|284.21|287.63|284.75|282.69|279.81|0
1649173200000|2022-04-05 15:40:00|286.87|283.99|285.44|283.04|287.3|284.42|285.01|282.61|0
1649173500000|2022-04-05 15:45:00|285.55|283.15|286.84|284.44|287.17|284.77|285.34|282.94|0
1649173800000|2022-04-05 15:50:00|286.74|284.34|287.38|284.98|288.36|285.96|285.55|283.15|0
1649174100000|2022-04-05 15:55:00|287.27|284.87|288.68|286.28|288.79|286.39|287.16|284.76|0
1649174400000|2022-04-05 16:00:00|288.79|286.39|288.57|286.17|290.09|287.69|287.7|285.3|0
1649174700000|2022-04-05 16:05:00|288.46|286.06|287.86|285.46|288.57|286.17|287.05|284.65|0
1649175000000|2022-04-05 16:10:00|287.7|285.3|288.02|285.62|288.51|286.11|287.27|284.87|0
1649175300000|2022-04-05 16:15:00|287.91|285.51|290.63|288.23|290.63|288.23|287.91|285.51|0
1649175600000|2022-04-05 16:20:00|290.58|288.18|290.85|288.45|291.83|289.43|289.87|287.47|0
1649175900000|2022-04-05 16:25:00|291.28|288.88|291.94|289.54|292.16|289.76|290.85|288.45|0
1649176200000|2022-04-05 16:30:00|292.05|289.65|291.5|289.1|292.38|289.98|289.67|287.27|0
1649176500000|2022-04-05 16:35:00|291.61|289.21|290.69|288.29|292.26|289.86|289|286.6|0
1649176800000|2022-04-05 16:40:00|291.24|288.84|292.11|289.71|292.33|289.93|290.69|288.29|0
1649177100000|2022-04-05 16:45:00|291.89|289.49|290.36|287.96|292.44|290.04|290.36|287.96|0
1649177400000|2022-04-05 16:50:00|290.47|288.07|289.38|286.98|290.8|288.4|289.27|286.87|0
1649177700000|2022-04-05 16:55:00|289.27|286.87|289.05|286.65|290.14|287.74|288.62|286.22|0
1649178000000|2022-04-05 17:00:00|289.16|286.76|287.44|285.04|289.92|287.52|287.33|284.93|0
1649178300000|2022-04-05 17:05:00|287.71|285.31|284.31|281.91|288.09|285.69|284.31|281.91|0
1649178600000|2022-04-05 17:10:00|283.98|281.58|284.2|281.8|284.74|282.34|283.98|281.58|0
1649178900000|2022-04-05 17:15:00|284.3|281.9|283.01|280.61|284.63|282.23|282.91|280.51|0
1649179200000|2022-04-05 17:20:00|283.12|280.72|283.68|281.28|285.83|283.43|282.56|280.16|0
1649179500000|2022-04-05 17:25:00|283.57|281.17|284.54|282.14|284.97|282.57|283.25|280.85|0
1649179800000|2022-04-05 17:30:00|284.43|282.03|286.16|283.76|286.48|284.08|284.43|282.03|0
1649180100000|2022-04-05 17:35:00|286.05|283.65|286.8|284.4|286.91|284.51|286.05|283.65|0
1649180400000|2022-04-05 17:40:00|286.91|284.51|288.87|286.47|288.87|286.47|286.91|284.51|0
1649180700000|2022-04-05 17:45:00|288.76|286.36|289.96|287.56|290.39|287.99|288.54|286.14|0
1649181000000|2022-04-05 17:50:00|290.18|287.78|292.13|289.73|293.1|290.7|289.96|287.56|0
1649181300000|2022-04-05 17:55:00|292.02|289.62|290.6|288.2|292.46|290.06|290.38|287.98|0
1649181600000|2022-04-05 18:00:00|290.7|288.3|291.8|289.4|292.13|289.73|290.05|287.65|0
1649181900000|2022-04-05 18:05:00|291.69|289.29|292.01|289.61|292.34|289.94|291.03|288.63|0
1649182200000|2022-04-05 18:10:00|291.9|289.5|292.01|289.61|293|290.6|289.45|287.05|0
1649182500000|2022-04-05 18:15:00|292.12|289.72|290.05|287.65|292.67|290.27|290.05|287.65|0
1649182800000|2022-04-05 18:20:00|289.94|287.54|290.37|287.97|291.03|288.63|289.29|286.89|0
1649183100000|2022-04-05 18:25:00|290.26|287.86|291.68|289.28|291.9|289.5|289.72|287.32|0
1649183400000|2022-04-05 18:30:00|291.57|289.17|292.33|289.93|292.55|290.15|291.46|289.06|0
1649183700000|2022-04-05 18:35:00|292.22|289.82|293.1|290.7|293.43|291.03|290.91|288.51|0
1649184000000|2022-04-05 18:40:00|292.99|290.59|291.02|288.62|293.54|291.14|290.8|288.4|0
1649184300000|2022-04-05 18:45:00|291.24|288.84|291.67|289.27|292.77|290.37|290.47|288.07|0
1649184600000|2022-04-05 18:50:00|291.56|289.16|291.67|289.27|292.11|289.71|290.69|288.29|0
1649184900000|2022-04-05 18:55:00|291.45|289.05|293.42|291.02|293.97|291.57|290.58|288.18|0
1649185200000|2022-04-05 19:00:00|293.37|290.97|295.29|292.89|295.29|292.89|292.43|290.03|0
1649185500000|2022-04-05 19:05:00|295.07|292.67|296.28|293.88|296.94|294.54|294.96|292.56|0
1649185800000|2022-04-05 19:10:00|296.17|293.77|298.27|295.87|298.83|296.43|296.06|293.66|0
1649186100000|2022-04-05 19:15:00|298.38|295.98|298.94|296.54|299.27|296.87|297.49|295.09|0
1649186400000|2022-04-05 19:20:00|299.16|296.76|296.27|293.87|299.72|297.32|296.27|293.87|0
1649186700000|2022-04-05 19:25:00|296.38|293.98|298.38|295.98|298.6|296.2|296.38|293.98|0
1649187000000|2022-04-05 19:30:00|298.49|296.09|301.16|298.76|301.28|298.88|298.49|296.09|0
1649187300000|2022-04-05 19:35:00|301.28|298.88|301.39|298.99|302.28|299.88|300.27|297.87|0
1649187600000|2022-04-05 19:40:00|301.27|298.87|301.05|298.65|302.4|300|300.49|298.09|0
1649187900000|2022-04-05 19:45:00|300.71|298.31|305.13|302.73|305.36|302.96|299.06|296.66|0
1649188200000|2022-04-05 19:50:00|305.69|303.29|301.08|298.68|305.69|303.29|299.3|296.9|0
1649188500000|2022-04-05 19:55:00|300.53|298.13|299.74|297.34|302.76|300.36|299.74|297.34|0
1649188800000|2022-04-05 20:00:00|299.52|297.12|299.07|296.67|299.74|297.34|298.96|296.56|0
1649189100000|2022-04-05 20:05:00|298.96|296.56|298.96|296.56|299.18|296.78|298.63|296.23|0
1649189400000|2022-04-05 20:10:00|299.07|296.67|299.63|297.23|299.63|297.23|298.85|296.45|0
1649189700000|2022-04-05 20:15:00|299.83|297.03|298.93|296.13|299.83|297.03|298.93|296.13|0
1649190000000|2022-04-05 20:20:00|299.27|296.47|299.6|296.8|299.6|296.8|299.16|296.36|0
1649190300000|2022-04-05 20:25:00|299.49|296.69|299.6|296.8|299.71|296.91|299.49|296.69|0
1649190600000|2022-04-05 20:30:00|299.48|296.68|299.15|296.35|299.48|296.68|299.04|296.24|0
1649190900000|2022-04-05 20:35:00|299.04|296.24|299.04|296.24|299.21|296.41|299.04|296.24|0
1649191200000|2022-04-05 20:40:00|298.93|296.13|299.03|296.23|299.04|296.24|298.87|296.07|0
1649191500000|2022-04-05 20:45:00|298.92|296.12|298.59|295.79|298.92|296.12|298.48|295.68|0
1649191800000|2022-04-05 20:50:00|298.48|295.68|298.14|295.34|298.7|295.9|298.14|295.34|0
1649192100000|2022-04-05 20:55:00|298.25|295.45|297.96|295.16|298.25|295.45|297.86|295.06|0
1649192400000|2022-04-05 21:00:00|297.93|295.13|297.88|295.08|297.94|295.14|297.71|294.91|0
1649192700000|2022-04-05 21:05:00|297.96|295.16|298|295.2|298.02|295.22|297.94|295.14|0
1649193000000|2022-04-05 21:10:00|298.02|295.22|297.85|295.05|298.02|295.22|297.79|294.99|0
1649193300000|2022-04-05 21:15:00|297.84|295.04|297.75|294.95|297.93|295.13|297.71|294.91|0
1649193600000|2022-04-05 21:20:00|297.77|294.97|297.67|294.87|297.92|295.12|297.62|294.82|0
1649193900000|2022-04-05 21:25:00|297.64|294.84|297.54|294.74|297.83|295.03|297.46|294.66|0
1649194200000|2022-04-05 21:30:00|297.52|294.72|297.73|294.93|297.91|295.11|297.5|294.7|0
1649194500000|2022-04-05 21:35:00|297.31|294.51|297.45|294.65|297.47|294.67|297.31|294.51|0
1649194800000|2022-04-05 21:40:00|297.44|294.64|297.47|294.67|297.47|294.67|297.42|294.62|0
1649195100000|2022-04-05 21:45:00|297.49|294.69|297.61|294.81|297.63|294.83|297.49|294.69|0
1649195400000|2022-04-05 21:50:00|297.64|294.84|297.66|294.86|297.66|294.86|297.64|294.84|0
1649195700000|2022-04-05 21:55:00|297.64|294.84|297.67|294.87|297.67|294.87|297.57|294.77|0
1649196000000|2022-04-05 22:00:00|298.06|295.26|298.56|295.76|298.56|295.76|297.84|295.04|0
1649196300000|2022-04-05 22:05:00|298.55|295.75|298.89|296.09|299|296.2|298.44|295.64|0
1649196600000|2022-04-05 22:10:00|298.78|295.98|299.22|296.42|299.22|296.42|298.77|295.97|0
1649196900000|2022-04-05 22:15:00|299.11|296.31|299.1|296.3|299.33|296.53|299.05|296.25|0
1649197200000|2022-04-05 22:20:00|299.22|296.42|299.77|296.97|299.77|296.97|299.21|296.41|0
1649197500000|2022-04-05 22:25:00|299.88|297.08|299.88|297.08|300.1|297.3|299.77|296.97|0
1649197800000|2022-04-05 22:30:00|299.66|296.86|299.1|296.3|299.66|296.86|298.99|296.19|0
1649198100000|2022-04-05 22:35:00|298.99|296.19|299.32|296.52|299.49|296.69|298.88|296.08|0
1649198400000|2022-04-05 22:40:00|299.21|296.41|298.87|296.07|299.21|296.41|298.65|295.85|0
1649198700000|2022-04-05 22:45:00|298.76|295.96|298.76|295.96|298.87|296.07|298.65|295.85|0
1649199000000|2022-04-05 22:50:00|298.65|295.85|298.53|295.73|298.76|295.96|298.42|295.62|0
1649199300000|2022-04-05 22:55:00|298.64|295.84|298.64|295.84|298.64|295.84|298.53|295.73|0
1649199600000|2022-04-05 23:00:00|298.53|295.73|298.64|295.84|298.75|295.95|298.48|295.68|0
1649199900000|2022-04-05 23:05:00|298.75|295.95|299.19|296.39|299.19|296.39|298.75|295.95|0
1649200200000|2022-04-05 23:10:00|299.08|296.28|299.41|296.61|299.41|296.61|299.08|296.28|0
1649200500000|2022-04-05 23:15:00|299.52|296.72|299.19|296.39|299.52|296.72|299.19|296.39|0
1649200800000|2022-04-05 23:20:00|299.08|296.28|299.3|296.5|299.3|296.5|299.08|296.28|0
1649201100000|2022-04-05 23:25:00|299.41|296.61|299.52|296.72|299.63|296.83|299.3|296.5|0
1649201400000|2022-04-05 23:30:00|299.41|296.61|299.18|296.38|299.41|296.61|299.18|296.38|0
1649201700000|2022-04-05 23:35:00|299.07|296.27|299.18|296.38|299.29|296.49|299.07|296.27|0
1649202000000|2022-04-05 23:40:00|299.07|296.27|298.18|295.38|299.07|296.27|298.13|295.33|0
1649202300000|2022-04-05 23:45:00|298.29|295.49|298.84|296.04|298.84|296.04|298.18|295.38|0
1649202600000|2022-04-05 23:50:00|298.73|295.93|298.73|295.93|298.84|296.04|298.51|295.71|0
1649202900000|2022-04-05 23:55:00|298.84|296.04|299.28|296.48|299.62|296.82|298.84|296.04|0
1649203200000|2022-04-06 00:00:00|299.39|296.59|300.17|297.37|300.4|297.6|299.39|296.59|0
1649203500000|2022-04-06 00:05:00|300.28|297.48|298.83|296.03|300.51|297.71|298.61|295.81|0
1649203800000|2022-04-06 00:10:00|298.72|295.92|298.5|295.7|298.72|295.92|298.17|295.37|0
1649204100000|2022-04-06 00:15:00|298.56|295.76|298.94|296.14|299.16|296.36|298.22|295.42|0
1649204400000|2022-04-06 00:20:00|298.83|296.03|299.27|296.47|299.39|296.59|298.83|296.03|0
1649204700000|2022-04-06 00:25:00|299.38|296.58|300.27|297.47|300.38|297.58|299.05|296.25|0
1649205000000|2022-04-06 00:30:00|300.38|297.58|301.16|298.36|301.17|298.37|300.38|297.58|0
1649205300000|2022-04-06 00:35:00|301.28|298.48|300.94|298.14|301.72|298.92|300.94|298.14|0
1649205600000|2022-04-06 00:40:00|300.83|298.03|301.66|298.86|301.83|299.03|300.71|297.91|0
1649205900000|2022-04-06 00:45:00|301.72|298.92|302.39|299.59|302.84|300.04|301.72|298.92|0
1649206200000|2022-04-06 00:50:00|302.45|299.65|302.83|300.03|302.84|300.04|302.39|299.59|0
1649206500000|2022-04-06 00:55:00|302.72|299.92|303.96|301.16|303.96|301.16|302.61|299.81|0
1649206800000|2022-04-06 01:00:00|304.01|301.21|303.84|301.04|304.74|301.94|303.84|301.04|0
1649207100000|2022-04-06 01:05:00|303.79|300.99|303.05|300.25|304.07|301.27|302.94|300.14|0
1649207400000|2022-04-06 01:10:00|302.94|300.14|303.05|300.25|303.5|300.7|302.94|300.14|0
1649207700000|2022-04-06 01:15:00|302.94|300.14|301.37|298.57|303.05|300.25|301.26|298.46|0
1649208000000|2022-04-06 01:20:00|301.26|298.46|301.48|298.68|301.82|299.02|301.25|298.45|0
1649208300000|2022-04-06 01:25:00|301.37|298.57|301.59|298.79|301.59|298.79|301.03|298.23|0
1649208600000|2022-04-06 01:30:00|301.7|298.9|302.03|299.23|302.48|299.68|301.59|298.79|0
1649208900000|2022-04-06 01:35:00|301.92|299.12|302.59|299.79|302.76|299.96|301.7|298.9|0
1649209200000|2022-04-06 01:40:00|302.7|299.9|302.36|299.56|303.15|300.35|302.36|299.56|0
1649209500000|2022-04-06 01:45:00|302.42|299.62|302.92|300.12|303.94|301.14|302.42|299.62|0
1649209800000|2022-04-06 01:50:00|303.15|300.35|303.71|300.91|303.71|300.91|302.59|299.79|0
1649210100000|2022-04-06 01:55:00|303.6|300.8|304.04|301.24|304.49|301.69|303.48|300.68|0
1649210400000|2022-04-06 02:00:00|304.27|301.47|304.04|301.24|304.27|301.47|303.59|300.79|0
1649210700000|2022-04-06 02:05:00|303.93|301.13|303.14|300.34|304.04|301.24|303.03|300.23|0
1649211000000|2022-04-06 02:10:00|303.03|300.23|303.59|300.79|303.7|300.9|302.97|300.17|0
1649211300000|2022-04-06 02:15:00|303.65|300.85|303.92|301.12|304.03|301.23|303.53|300.73|0
1649211600000|2022-04-06 02:20:00|304.03|301.23|303.36|300.56|304.03|301.23|303.25|300.45|0
1649211900000|2022-04-06 02:25:00|303.25|300.45|303.02|300.22|303.36|300.56|302.79|299.99|0
1649212200000|2022-04-06 02:30:00|303.13|300.33|302.57|299.77|303.47|300.67|302.34|299.54|0
1649212500000|2022-04-06 02:35:00|302.46|299.66|302.12|299.32|302.63|299.83|302.12|299.32|0
1649212800000|2022-04-06 02:40:00|302.23|299.43|302.45|299.65|302.68|299.88|302.12|299.32|0
1649213100000|2022-04-06 02:45:00|302.34|299.54|302.67|299.87|302.79|299.99|302.34|299.54|0
1649213400000|2022-04-06 02:50:00|302.62|299.82|302.33|299.53|302.78|299.98|302.33|299.53|0
1649213700000|2022-04-06 02:55:00|302.22|299.42|302.33|299.53|302.56|299.76|302.22|299.42|0
1649214000000|2022-04-06 03:00:00|302.44|299.64|302.22|299.42|302.44|299.64|301.77|298.97|0
1649214300000|2022-04-06 03:05:00|302.11|299.31|301.88|299.08|302.33|299.53|301.88|299.08|0
1649214600000|2022-04-06 03:10:00|301.77|298.97|302.1|299.3|302.33|299.53|301.54|298.74|0
1649214900000|2022-04-06 03:15:00|302.21|299.41|302.1|299.3|302.33|299.53|301.99|299.19|0
1649215200000|2022-04-06 03:20:00|302.16|299.36|302.66|299.86|302.66|299.86|302.16|299.36|0
1649215500000|2022-04-06 03:25:00|302.77|299.97|302.43|299.63|302.77|299.97|302.32|299.52|0
1649215800000|2022-04-06 03:30:00|302.54|299.74|302.54|299.74|302.77|299.97|302.43|299.63|0
1649216100000|2022-04-06 03:35:00|302.43|299.63|302.88|300.08|303.21|300.41|302.43|299.63|0
1649216400000|2022-04-06 03:40:00|302.99|300.19|303.49|300.69|303.55|300.75|302.88|300.08|0
1649216700000|2022-04-06 03:45:00|303.55|300.75|303.66|300.86|303.89|301.09|303.55|300.75|0
1649217000000|2022-04-06 03:50:00|303.55|300.75|303.09|300.29|303.66|300.86|302.98|300.18|0
1649217300000|2022-04-06 03:55:00|303.15|300.35|302.98|300.18|303.54|300.74|302.98|300.18|0
1649217600000|2022-04-06 04:00:00|302.87|300.07|302.64|299.84|302.87|300.07|302.53|299.73|0
1649217900000|2022-04-06 04:05:00|302.59|299.79|302.3|299.5|302.64|299.84|302.08|299.28|0
1649218200000|2022-04-06 04:10:00|302.19|299.39|302.08|299.28|302.19|299.39|301.85|299.05|0
1649218500000|2022-04-06 04:15:00|301.96|299.16|301.29|298.49|301.96|299.16|301.07|298.27|0
1649218800000|2022-04-06 04:20:00|301.18|298.38|301.4|298.6|301.4|298.6|301.18|298.38|0
1649219100000|2022-04-06 04:25:00|301.29|298.49|301.73|298.93|301.73|298.93|301.18|298.38|0
1649219400000|2022-04-06 04:30:00|301.79|298.99|302.07|299.27|302.18|299.38|301.62|298.82|0
1649219700000|2022-04-06 04:35:00|302.18|299.38|302.51|299.71|302.51|299.71|302.18|299.38|0
1649220000000|2022-04-06 04:40:00|302.4|299.6|302.06|299.26|302.4|299.6|301.95|299.15|0
1649220300000|2022-04-06 04:45:00|302.17|299.37|301.72|298.92|302.17|299.37|301.5|298.7|0
1649220600000|2022-04-06 04:50:00|301.67|298.87|302.06|299.26|302.12|299.32|301.61|298.81|0
1649220900000|2022-04-06 04:55:00|301.95|299.15|302.06|299.26|302.11|299.31|301.72|298.92|0
1649221200000|2022-04-06 05:00:00|301.94|299.14|301.27|298.47|302.06|299.26|301.27|298.47|0
1649221500000|2022-04-06 05:05:00|301.38|298.58|300.26|297.46|301.72|298.92|300.04|297.24|0
1649221800000|2022-04-06 05:10:00|300.15|297.35|300.71|297.91|300.82|298.02|300.15|297.35|0
1649222100000|2022-04-06 05:15:00|300.6|297.8|299.7|296.9|300.6|297.8|299.48|296.68|0
1649222400000|2022-04-06 05:20:00|299.81|297.01|299.48|296.68|299.92|297.12|299.37|296.57|0
1649222700000|2022-04-06 05:25:00|299.37|296.57|298.92|296.12|299.7|296.9|298.92|296.12|0
1649223000000|2022-04-06 05:30:00|299.03|296.23|299.03|296.23|299.25|296.45|298.81|296.01|0
1649223300000|2022-04-06 05:35:00|298.92|296.12|299.03|296.23|299.03|296.23|298.58|295.78|0
1649223600000|2022-04-06 05:40:00|299.14|296.34|299.47|296.67|299.58|296.78|298.8|296|0
1649223900000|2022-04-06 05:45:00|299.58|296.78|299.8|297|299.91|297.11|299.24|296.44|0
1649224200000|2022-04-06 05:50:00|299.69|296.89|299.91|297.11|300.13|297.33|299.58|296.78|0
1649224500000|2022-04-06 05:55:00|300.02|297.22|300.58|297.78|300.8|298|300.02|297.22|0
1649224800000|2022-04-06 06:00:00|300.8|298|300.02|297.22|300.8|298|299.79|296.99|0
1649225100000|2022-04-06 06:05:00|300.24|297.44|300.13|297.33|300.8|298|300.01|297.21|0
1649225400000|2022-04-06 06:10:00|300.01|297.21|299.68|296.88|300.13|297.33|299.34|296.54|0
1649225700000|2022-04-06 06:15:00|299.79|296.99|299.79|296.99|300.24|297.44|299.18|296.38|0
1649226000000|2022-04-06 06:20:00|299.68|296.88|300.01|297.21|300.34|297.54|299.45|296.65|0
1649226300000|2022-04-06 06:25:00|299.9|297.1|299.34|296.54|299.9|297.1|298.78|295.98|0
1649226600000|2022-04-06 06:30:00|299.23|296.43|298.56|295.76|299.45|296.65|298.56|295.76|0
1649226900000|2022-04-06 06:35:00|298.45|295.65|297.34|294.54|298.61|295.81|297.17|294.37|0
1649227200000|2022-04-06 06:40:00|297.22|294.42|297.11|294.31|297.33|294.53|296.89|294.09|0
1649227500000|2022-04-06 06:45:00|297|294.2|297.55|294.75|297.55|294.75|296.89|294.09|0
1649227800000|2022-04-06 06:50:00|297.44|294.64|298.88|296.08|298.88|296.08|297.44|294.64|0
1649228100000|2022-04-06 06:55:00|298.77|295.97|298.32|295.52|298.88|296.08|297.99|295.19|0
1649228400000|2022-04-06 07:00:00|297.88|295.08|299.55|296.75|299.55|296.75|297.66|294.86|0
1649228700000|2022-04-06 07:05:00|299.23|296.83|298.18|295.78|299.79|297.39|298.12|295.72|0
1649229000000|2022-04-06 07:10:00|298.12|295.72|297.9|295.5|299.12|296.72|296.9|294.5|0
1649229300000|2022-04-06 07:15:00|298.01|295.61|298.23|295.83|298.73|296.33|297.56|295.16|0
1649229600000|2022-04-06 07:20:00|298.34|295.94|299.28|296.88|299.34|296.94|298.23|295.83|0
1649229900000|2022-04-06 07:25:00|299.34|296.94|299.33|296.93|299.56|297.16|298.56|296.16|0
1649230200000|2022-04-06 07:30:00|299.22|296.82|304.15|301.75|304.15|301.75|299|296.6|0
1649230500000|2022-04-06 07:35:00|304.04|301.64|305.84|303.44|306.07|303.67|303.7|301.3|0
1649230800000|2022-04-06 07:40:00|305.73|303.33|305.84|303.44|306.52|304.12|304.6|302.2|0
1649231100000|2022-04-06 07:45:00|306.4|304|306.97|304.57|307.42|305.02|306.4|304|0
1649231400000|2022-04-06 07:50:00|307.03|304.63|307.59|305.19|308.75|306.35|305.64|303.24|0
1649231700000|2022-04-06 07:55:00|307.48|305.08|309.99|307.59|310.45|308.05|307.48|305.08|0
1649232000000|2022-04-06 08:00:00|310.11|307.71|308.97|306.57|310.68|308.28|308.74|306.34|0
1649232300000|2022-04-06 08:05:00|308.91|306.51|308.4|306|309.19|306.79|307.94|305.54|0
1649232600000|2022-04-06 08:10:00|308.51|306.11|309.02|306.62|309.53|307.13|308.28|305.88|0
1649232900000|2022-04-06 08:15:00|308.96|306.56|310.33|307.93|310.9|308.5|308.17|305.77|0
1649233200000|2022-04-06 08:20:00|310.44|308.04|311.35|308.95|311.81|309.41|310.33|307.93|0
1649233500000|2022-04-06 08:25:00|311.46|309.06|308.94|306.54|311.46|309.06|308.26|305.86|0
1649233800000|2022-04-06 08:30:00|308.77|306.37|309.74|307.34|310.25|307.85|308.48|306.08|0
1649234100000|2022-04-06 08:35:00|309.62|307.22|309.39|306.99|310.54|308.14|308.82|306.42|0
1649234400000|2022-04-06 08:40:00|309.28|306.88|310.42|308.02|310.42|308.02|309.28|306.88|0
1649234700000|2022-04-06 08:45:00|310.3|307.9|308.42|306.02|310.48|308.08|307.91|305.51|0
1649235000000|2022-04-06 08:50:00|308.36|305.96|307.34|304.94|308.36|305.96|307.11|304.71|0
1649235300000|2022-04-06 08:55:00|307.39|304.99|307.33|304.93|307.9|305.5|307.11|304.71|0
1649235600000|2022-04-06 09:00:00|307.22|304.82|307.56|305.16|307.67|305.27|306.43|304.03|0
1649235900000|2022-04-06 09:05:00|307.45|305.05|308.24|305.84|308.47|306.07|307.45|305.05|0
1649236200000|2022-04-06 09:10:00|308.3|305.9|309.38|306.98|309.49|307.09|307.78|305.38|0
1649236500000|2022-04-06 09:15:00|309.49|307.09|309.37|306.97|310.46|308.06|308.69|306.29|0
1649236800000|2022-04-06 09:20:00|309.15|306.75|309.37|306.97|310.06|307.66|309.15|306.75|0
1649237100000|2022-04-06 09:25:00|309.26|306.86|310.28|307.88|310.28|307.88|309.03|306.63|0
1649237400000|2022-04-06 09:30:00|310.17|307.77|310.17|307.77|310.28|307.88|309.48|307.08|0
1649237700000|2022-04-06 09:35:00|310.05|307.65|311.08|308.68|311.31|308.91|310.05|307.65|0
1649238000000|2022-04-06 09:40:00|310.97|308.57|311.65|309.25|312.69|310.29|310.62|308.22|0
1649238300000|2022-04-06 09:45:00|312.11|309.71|313.15|310.75|313.15|310.75|311.77|309.37|0
1649238600000|2022-04-06 09:50:00|313.49|311.09|315.73|313.33|316.14|313.74|313.49|311.09|0
1649238900000|2022-04-06 09:55:00|315.68|313.28|313.2|310.8|315.68|313.28|312.98|310.58|0
1649239200000|2022-04-06 10:00:00|313.26|310.86|313.32|310.92|313.89|311.49|312.98|310.58|0
1649239500000|2022-04-06 10:05:00|313.2|310.8|313.54|311.14|313.55|311.15|313.09|310.69|0
1649239800000|2022-04-06 10:10:00|313.6|311.2|315.26|312.86|315.27|312.87|313.31|310.91|0
1649240100000|2022-04-06 10:15:00|315.72|313.32|316.18|313.78|316.94|314.54|314.92|312.52|0
1649240400000|2022-04-06 10:20:00|316.07|313.67|315.31|312.91|316.88|314.48|314.34|311.94|0
1649240700000|2022-04-06 10:25:00|315.43|313.03|314.85|312.45|315.77|313.37|314.73|312.33|0
1649241000000|2022-04-06 10:30:00|314.96|312.56|315.88|313.48|316.46|314.06|314.96|312.56|0
1649241300000|2022-04-06 10:35:00|315.77|313.37|316.46|314.06|316.8|314.4|315.65|313.25|0
1649241600000|2022-04-06 10:40:00|316.57|314.17|316.22|313.82|317.03|314.63|315.88|313.48|0
1649241900000|2022-04-06 10:45:00|316.34|313.94|316.8|314.4|316.8|314.4|316.11|313.71|0
1649242200000|2022-04-06 10:50:00|316.86|314.46|317.03|314.63|317.72|315.32|316.68|314.28|0
1649242500000|2022-04-06 10:55:00|317.14|314.74|317.14|314.74|317.61|315.21|316.68|314.28|0
1649242800000|2022-04-06 11:00:00|317.03|314.63|316.56|314.16|317.03|314.63|316.33|313.93|0
1649243100000|2022-04-06 11:05:00|316.91|314.51|318.18|315.78|318.18|315.78|316.68|314.28|0
1649243400000|2022-04-06 11:10:00|318.06|315.66|319.45|317.05|319.92|317.52|317.83|315.43|0
1649243700000|2022-04-06 11:15:00|319.57|317.17|318.76|316.36|320.04|317.64|318.41|316.01|0
1649244000000|2022-04-06 11:20:00|318.87|316.47|320.26|317.86|320.26|317.86|318.64|316.24|0
1649244300000|2022-04-06 11:25:00|320.38|317.98|320.26|317.86|320.5|318.1|319.91|317.51|0
1649244600000|2022-04-06 11:30:00|320.38|317.98|319.79|317.39|321.31|318.91|319.79|317.39|0
1649244900000|2022-04-06 11:35:00|319.91|317.51|320.02|317.62|320.37|317.97|319.33|316.93|0
1649245200000|2022-04-06 11:40:00|319.91|317.51|321.07|318.67|321.31|318.91|319.91|317.51|0
1649245500000|2022-04-06 11:45:00|321.13|318.73|320.72|318.32|321.3|318.9|319.91|317.51|0
1649245800000|2022-04-06 11:50:00|321.19|318.79|321.65|319.25|322.12|319.72|321.19|318.79|0
1649246100000|2022-04-06 11:55:00|321.59|319.19|323.07|320.67|323.77|321.37|321.53|319.13|0
1649246400000|2022-04-06 12:00:00|322.95|320.55|323.77|321.37|323.88|321.48|322.48|320.08|0
1649246700000|2022-04-06 12:05:00|323.42|321.02|322.83|320.43|324.35|321.95|322.71|320.31|0
1649247000000|2022-04-06 12:10:00|322.89|320.49|322.36|319.96|323.76|321.36|321.89|319.49|0
1649247300000|2022-04-06 12:15:00|322.47|320.07|322.59|320.19|323.18|320.78|322.12|319.72|0
1649247600000|2022-04-06 12:20:00|322.47|320.07|322.18|319.78|322.71|320.31|322|319.6|0
1649247900000|2022-04-06 12:25:00|322.12|319.72|320.95|318.55|322.47|320.07|320.95|318.55|0
1649248200000|2022-04-06 12:30:00|320.84|318.44|322.09|319.69|322.44|320.04|320.29|317.89|0
1649248500000|2022-04-06 12:35:00|322.2|319.8|321.97|319.57|322.44|320.04|321.73|319.33|0
1649248800000|2022-04-06 12:40:00|322.08|319.68|322.55|320.15|322.78|320.38|322.08|319.68|0
1649249100000|2022-04-06 12:45:00|322.43|320.03|323.99|321.59|324.97|322.57|322.43|320.03|0
1649249400000|2022-04-06 12:50:00|324.11|321.71|323.52|321.12|324.23|321.83|322.36|319.96|0
1649249700000|2022-04-06 12:55:00|323.17|320.77|322|319.6|323.17|320.77|321.54|319.14|0
1649250000000|2022-04-06 13:00:00|322.35|319.95|320.95|318.55|322.59|320.19|320.84|318.44|0
1649250300000|2022-04-06 13:05:00|321.07|318.67|321.07|318.67|321.3|318.9|320.6|318.2|0
1649250600000|2022-04-06 13:10:00|320.95|318.55|321.53|319.13|322.12|319.72|320.84|318.44|0
1649250900000|2022-04-06 13:15:00|321.42|319.02|321.18|318.78|321.88|319.48|320.83|318.43|0
1649251200000|2022-04-06 13:20:00|321.3|318.9|321.88|319.48|322.34|319.94|320.95|318.55|0
1649251500000|2022-04-06 13:25:00|321.99|319.59|322.57|320.17|322.69|320.29|321.88|319.48|0
1649251800000|2022-04-06 13:30:00|322.92|320.52|323.92|321.52|325.5|323.1|319.67|317.27|0
1649252100000|2022-04-06 13:35:00|323.74|321.34|324.32|321.92|326.2|323.8|323.74|321.34|0
1649252400000|2022-04-06 13:40:00|324.56|322.16|327.97|325.09|327.97|325.33|324.32|321.92|0
1649252700000|2022-04-06 13:45:00|327.62|324.74|327.97|325.09|329.15|326.27|325.34|322.46|0
1649253000000|2022-04-06 13:50:00|328.2|325.32|327.73|324.85|328.91|326.03|327.26|324.38|0
1649253300000|2022-04-06 13:55:00|328.32|325.44|331.66|328.78|331.66|328.78|326.67|323.79|0
1649253600000|2022-04-06 14:00:00|331.55|328.67|334.75|331.87|334.86|331.98|330.96|328.08|0
1649253900000|2022-04-06 14:05:00|334.93|332.05|337.93|335.05|338.05|335.17|334.03|331.15|0
1649254200000|2022-04-06 14:10:00|338.04|335.16|335.75|332.87|339.12|336.24|335.75|332.87|0
1649254500000|2022-04-06 14:15:00|336.11|333.23|333.14|330.26|336.11|333.23|332.44|329.56|0
1649254800000|2022-04-06 14:20:00|333.38|330.5|332.9|330.02|334.33|331.45|332.32|329.44|0
1649255100000|2022-04-06 14:25:00|333.26|330.38|336.1|333.22|336.1|333.22|332.79|329.91|0
1649255400000|2022-04-06 14:30:00|335.86|332.98|335.98|333.1|337.17|334.29|334.68|331.8|0
1649255700000|2022-04-06 14:35:00|335.51|332.63|333.61|330.73|335.98|333.1|333.61|330.73|0
1649256000000|2022-04-06 14:40:00|333.96|331.08|332.62|329.74|335.27|332.39|331.33|328.45|0
1649256300000|2022-04-06 14:45:00|332.98|330.1|331.32|328.92|333.33|330.45|331.2|328.8|0
1649256600000|2022-04-06 14:50:00|331.56|329.16|332.67|330.27|333.03|330.63|329.71|327.31|0
1649256900000|2022-04-06 14:55:00|332.61|330.21|333.62|331.22|333.62|331.22|331.48|329.08|0
1649257200000|2022-04-06 15:00:00|333.86|331.46|331.36|328.96|334.09|331.69|331.36|328.96|0
1649257500000|2022-04-06 15:05:00|331.48|329.08|334.09|331.69|334.57|332.17|331.12|328.72|0
1649257800000|2022-04-06 15:10:00|334.33|331.93|333.97|331.57|334.45|332.05|333.14|330.74|0
1649258100000|2022-04-06 15:15:00|333.61|331.21|334.56|332.16|335.16|332.76|333.02|330.62|0
1649258400000|2022-04-06 15:20:00|334.68|332.28|332.58|330.18|334.68|332.28|330.81|328.41|0
1649258700000|2022-04-06 15:25:00|332.7|330.3|332.11|329.71|333.77|331.37|331.75|329.35|0
1649259000000|2022-04-06 15:30:00|331.87|329.47|333.77|331.37|334.36|331.96|331.4|329|0
1649259300000|2022-04-06 15:35:00|333.53|331.13|333.71|331.31|334|331.6|332.58|330.18|0
1649259600000|2022-04-06 15:40:00|333.65|331.25|331.75|329.35|333.76|331.36|331.63|329.23|0
1649259900000|2022-04-06 15:45:00|331.39|328.99|329.38|326.98|332.22|329.82|328.44|326.04|0
1649260200000|2022-04-06 15:50:00|329.15|326.75|328.91|326.51|329.73|327.33|327.39|324.99|0
1649260500000|2022-04-06 15:55:00|329.03|326.63|329.73|327.33|330.32|327.92|328.38|325.98|0
1649260800000|2022-04-06 16:00:00|329.61|327.21|330.67|328.27|330.67|328.27|328.85|326.45|0
1649261100000|2022-04-06 16:05:00|330.32|327.92|330.55|328.15|330.67|328.27|329.02|326.62|0
1649261400000|2022-04-06 16:10:00|330.08|327.68|331.46|329.06|331.46|329.06|327.22|324.82|0
1649261700000|2022-04-06 16:15:00|331.7|329.3|332.71|330.31|333.01|330.61|331.7|329.3|0
1649262000000|2022-04-06 16:20:00|332.77|330.37|333.12|330.72|334.55|332.15|332.65|330.25|0
1649262300000|2022-04-06 16:25:00|333|330.6|333.24|330.84|333.71|331.31|332.41|330.01|0
1649262600000|2022-04-06 16:30:00|333.36|330.96|331.69|329.29|333.95|331.55|331.57|329.17|0
1649262900000|2022-04-06 16:35:00|332.05|329.65|332.52|330.12|332.88|330.48|331.81|329.41|0
1649263200000|2022-04-06 16:40:00|332.64|330.24|332.04|329.64|332.76|330.36|331.45|329.05|0
1649263500000|2022-04-06 16:45:00|332.28|329.88|332.16|329.76|333.83|331.43|331.45|329.05|0
1649263800000|2022-04-06 16:50:00|332.04|329.64|332.04|329.64|333.47|331.07|332.04|329.64|0
1649264100000|2022-04-06 16:55:00|331.92|329.52|331.32|328.92|332.27|329.87|331.09|328.69|0
1649264400000|2022-04-06 17:00:00|331.56|329.16|332.63|330.23|333.1|330.7|331.2|328.8|0
1649264700000|2022-04-06 17:05:00|332.51|330.11|332.95|330.55|333.67|331.27|330.52|328.12|0
1649265000000|2022-04-06 17:10:00|332.9|330.5|332.36|329.96|333.43|331.03|332.12|329.72|0
1649265300000|2022-04-06 17:15:00|332.47|330.07|331.64|329.24|332.95|330.55|330.93|328.53|0
1649265600000|2022-04-06 17:20:00|331.88|329.48|329.51|327.11|332.24|329.84|329.51|327.11|0
1649265900000|2022-04-06 17:25:00|329.63|327.23|329.06|326.66|330.57|328.17|328.94|326.54|0
1649266200000|2022-04-06 17:30:00|328.83|326.43|327.53|325.13|329.53|327.13|326.71|324.31|0
1649266500000|2022-04-06 17:35:00|327.41|325.01|326.47|324.07|328.7|326.3|326.47|324.07|0
1649266800000|2022-04-06 17:40:00|326.59|324.19|324.59|322.19|326.94|324.54|323.89|321.49|0
1649267100000|2022-04-06 17:45:00|324.71|322.31|324.6|321.72|327.05|324.65|324.48|321.6|0
1649267400000|2022-04-06 17:50:00|324.66|321.78|324.04|321.16|325.18|322.3|322.76|319.88|0
1649267700000|2022-04-06 17:55:00|324.16|321.28|326.45|323.57|326.45|323.57|323.81|320.93|0
1649268000000|2022-04-06 18:00:00|326.21|323.33|318.82|315.94|329.28|326.4|315.23|312.35|0
1649268300000|2022-04-06 18:05:00|319.51|316.63|329.33|326.45|330.1|327.22|319.51|316.63|0
1649268600000|2022-04-06 18:10:00|329.75|326.87|334.22|331.34|334.58|331.7|328.68|325.8|0
1649268900000|2022-04-06 18:15:00|334.46|331.58|337.86|334.98|339.79|336.91|334.46|331.58|0
1649269200000|2022-04-06 18:20:00|338.1|335.22|335.94|333.06|338.41|335.53|334.38|331.5|0
1649269500000|2022-04-06 18:25:00|335.82|332.94|334.83|331.95|336.66|333.78|332.12|329.24|0
1649269800000|2022-04-06 18:30:00|334|331.12|323.53|321.13|334.47|331.59|322.3|319.9|0
1649270100000|2022-04-06 18:35:00|323.47|321.07|325.8|322.92|327.45|324.57|321.73|318.85|0
1649270400000|2022-04-06 18:40:00|326.15|323.27|323.68|320.8|327.57|324.69|323.04|320.16|0
1649270700000|2022-04-06 18:45:00|324.39|321.51|325.56|323.16|326.15|323.75|321.35|318.47|0
1649271000000|2022-04-06 18:50:00|324.26|321.86|318.91|316.51|324.73|322.33|318.33|315.93|0
1649271300000|2022-04-06 18:55:00|318.56|316.16|314.97|312.57|319.03|316.63|314.85|312.45|0
1649271600000|2022-04-06 19:00:00|314.74|312.34|311.33|308.93|314.74|312.34|307.15|304.75|0
1649271900000|2022-04-06 19:05:00|311.61|309.21|316.16|313.76|317.44|315.04|311.61|309.21|0
1649272200000|2022-04-06 19:10:00|315.35|312.95|314.66|312.26|316.86|314.46|313.22|310.82|0
1649272500000|2022-04-06 19:15:00|314.6|312.2|317.9|315.5|318.02|315.62|312.7|310.3|0
1649272800000|2022-04-06 19:20:00|318.25|315.85|322.73|320.33|323.02|320.62|317.38|314.98|0
1649273100000|2022-04-06 19:25:00|322.55|320.15|325.73|323.33|326.09|323.69|322.08|319.68|0
1649273400000|2022-04-06 19:30:00|325.97|323.57|326.91|324.51|327.39|324.99|323.49|321.09|0
1649273700000|2022-04-06 19:35:00|326.32|323.92|320.79|318.39|327.15|324.75|320.67|318.27|0
1649274000000|2022-04-06 19:40:00|321.26|318.86|320.44|318.04|323.13|320.73|319.85|317.45|0
1649274300000|2022-04-06 19:45:00|321.49|319.09|316.06|313.66|321.49|319.09|314.67|312.27|0
1649274600000|2022-04-06 19:50:00|314.9|312.5|320.48|318.08|320.6|318.2|314.44|312.04|0
1649274900000|2022-04-06 19:55:00|320.6|318.2|318.78|316.38|321.65|319.25|317.1|314.7|0
1649275200000|2022-04-06 20:00:00|320.58|318.18|320.34|317.94|321.99|319.59|320.34|317.94|0
1649275500000|2022-04-06 20:05:00|320.29|317.89|319.52|317.12|320.34|317.94|319.29|316.89|0
1649275800000|2022-04-06 20:10:00|319.58|317.18|320.69|318.29|320.69|318.29|319.17|316.77|0
1649276100000|2022-04-06 20:15:00|320.89|318.09|320.65|317.85|322.3|319.5|320.6|317.8|0
1649276400000|2022-04-06 20:20:00|320.77|317.97|321.12|318.32|321.36|318.56|320.53|317.73|0
1649276700000|2022-04-06 20:25:00|321.06|318.26|320.77|317.97|321.12|318.32|320.53|317.73|0
1649277000000|2022-04-06 20:30:00|320.65|317.85|320.88|318.08|320.88|318.08|320.53|317.73|0
1649277300000|2022-04-06 20:35:00|320.71|317.91|321.58|318.78|322.06|319.26|320.65|317.85|0
1649277600000|2022-04-06 20:40:00|321.53|318.73|321.82|319.02|321.82|319.02|321.35|318.55|0
1649277900000|2022-04-06 20:45:00|321.58|318.78|321.29|318.49|321.82|319.02|321.23|318.43|0
1649278200000|2022-04-06 20:50:00|321.34|318.54|322.17|319.37|322.17|319.37|321.34|318.54|0
1649278500000|2022-04-06 20:55:00|322.05|319.25|322.34|319.54|322.34|319.54|321.93|319.13|0
1649278800000|2022-04-06 21:00:00|322.36|319.56|322.1|319.3|322.36|319.56|322|319.2|0
1649279100000|2022-04-06 21:05:00|322.09|319.29|321.74|318.94|322.09|319.29|321.74|318.94|0
1649279400000|2022-04-06 21:10:00|321.75|318.95|321.75|318.95|321.89|319.09|321.67|318.87|0
1649279700000|2022-04-06 21:15:00|321.73|318.93|321.73|318.93|321.75|318.95|321.72|318.92|0
1649280000000|2022-04-06 21:20:00|321.72|318.92|321.7|318.9|321.77|318.97|321.7|318.9|0
1649280300000|2022-04-06 21:25:00|321.73|318.93|321.78|318.98|321.78|318.98|321.68|318.88|0
1649280600000|2022-04-06 21:30:00|321.8|319|322.08|319.28|322.24|319.44|321.8|319|0
1649280900000|2022-04-06 21:35:00|322.05|319.25|322.08|319.28|322.12|319.32|322.02|319.22|0
1649281200000|2022-04-06 21:40:00|322.03|319.23|321.98|319.18|322.03|319.23|321.98|319.18|0
1649281500000|2022-04-06 21:45:00|321.94|319.14|321.79|318.99|322.01|319.21|321.79|318.99|0
1649281800000|2022-04-06 21:50:00|321.94|319.14|321.92|319.12|321.96|319.16|321.87|319.07|0
1649282100000|2022-04-06 21:55:00|321.91|319.11|321.87|319.07|322.01|319.21|321.87|319.07|0
1649282400000|2022-04-06 22:00:00|322.2|319.4|320.73|317.93|322.2|319.4|320.73|317.93|0
1649282700000|2022-04-06 22:05:00|320.61|317.81|320.14|317.34|320.84|318.04|319.96|317.16|0
1649283000000|2022-04-06 22:10:00|320.02|317.22|320.02|317.22|320.25|317.45|319.9|317.1|0
1649283300000|2022-04-06 22:15:00|319.78|316.98|320.37|317.57|320.37|317.57|319.55|316.75|0
1649283600000|2022-04-06 22:20:00|320.25|317.45|320.37|317.57|320.48|317.68|320.13|317.33|0
1649283900000|2022-04-06 22:25:00|320.25|317.45|320.36|317.56|320.72|317.92|320.25|317.45|0
1649284200000|2022-04-06 22:30:00|320.13|317.33|319.42|316.62|320.13|317.33|319.42|316.62|0
1649284500000|2022-04-06 22:35:00|319.37|316.57|319.66|316.86|319.77|316.97|319.31|316.51|0
1649284800000|2022-04-06 22:40:00|319.6|316.8|319.54|316.74|320.47|317.67|319.42|316.62|0
1649285100000|2022-04-06 22:45:00|319.42|316.62|319.89|317.09|319.89|317.09|319.42|316.62|0
1649285400000|2022-04-06 22:50:00|320|317.2|320.47|317.67|320.82|318.02|319.89|317.09|0
1649285700000|2022-04-06 22:55:00|320.59|317.79|320.23|317.43|320.59|317.79|320|317.2|0
1649286000000|2022-04-06 23:00:00|320.12|317.32|320.93|318.13|320.93|318.13|319.88|317.08|0
1649286300000|2022-04-06 23:05:00|321.05|318.25|320.93|318.13|321.29|318.49|320.82|318.02|0
1649286600000|2022-04-06 23:10:00|321.17|318.37|321.05|318.25|321.28|318.48|320.76|317.96|0
1649286900000|2022-04-06 23:15:00|320.93|318.13|320.93|318.13|320.99|318.19|320.76|317.96|0
1649287200000|2022-04-06 23:20:00|320.99|318.19|320.69|317.89|320.99|318.19|320.46|317.66|0
1649287500000|2022-04-06 23:25:00|320.81|318.01|320.81|318.01|321.04|318.24|320.69|317.89|0
1649287800000|2022-04-06 23:30:00|320.87|318.07|322.21|319.41|322.57|319.77|320.69|317.89|0
1649288100000|2022-04-06 23:35:00|322.33|319.53|324.22|321.42|324.46|321.66|322.21|319.41|0
1649288400000|2022-04-06 23:40:00|324.16|321.36|324.16|321.36|324.57|321.77|323.86|321.06|0
1649288700000|2022-04-06 23:45:00|324.1|321.3|324.69|321.89|324.69|321.89|323.98|321.18|0
1649289000000|2022-04-06 23:50:00|324.81|322.01|325.58|322.78|326.11|323.31|324.57|321.77|0
1649289300000|2022-04-06 23:55:00|325.63|322.83|326.58|323.78|327.18|324.38|325.63|322.83|0
1649289600000|2022-04-07 00:00:00|326.94|324.14|325.99|323.19|328.01|325.21|325.63|322.83|0
1649289900000|2022-04-07 00:05:00|325.87|323.07|326.46|323.66|326.58|323.78|325.63|322.83|0
1649290200000|2022-04-07 00:10:00|326.7|323.9|326.69|323.89|326.93|324.13|325.63|322.83|0
1649290500000|2022-04-07 00:15:00|326.58|323.78|327.64|324.84|327.76|324.96|325.98|323.18|0
1649290800000|2022-04-07 00:20:00|327.76|324.96|327.4|324.6|327.76|324.96|326.81|324.01|0
1649291100000|2022-04-07 00:25:00|327.29|324.49|326.57|323.77|327.64|324.84|326.45|323.65|0
1649291400000|2022-04-07 00:30:00|326.45|323.65|327.16|324.36|327.52|324.72|326.45|323.65|0
1649291700000|2022-04-07 00:35:00|327.22|324.42|327.64|324.84|327.76|324.96|327.16|324.36|0
1649292000000|2022-04-07 00:40:00|327.52|324.72|326.32|323.52|327.52|324.72|326.09|323.29|0
1649292300000|2022-04-07 00:45:00|326.44|323.64|327.16|324.36|327.39|324.59|326.44|323.64|0
1649292600000|2022-04-07 00:50:00|326.86|324.06|326.92|324.12|327.27|324.47|326.56|323.76|0
1649292900000|2022-04-07 00:55:00|326.8|324|326.32|323.52|327.27|324.47|326.32|323.52|0
1649293200000|2022-04-07 01:00:00|326.2|323.4|326.91|324.11|327.27|324.47|326.2|323.4|0
1649293500000|2022-04-07 01:05:00|326.79|323.99|325.13|322.33|326.79|323.99|325.13|322.33|0
1649293800000|2022-04-07 01:10:00|325.01|322.21|325.36|322.56|325.84|323.04|324.77|321.97|0
1649294100000|2022-04-07 01:15:00|325.48|322.68|325.3|322.5|325.48|322.68|324.77|321.97|0
1649294400000|2022-04-07 01:20:00|325.24|322.44|325.83|323.03|325.95|323.15|325|322.2|0
1649294700000|2022-04-07 01:25:00|325.95|323.15|326.66|323.86|326.78|323.98|325.95|323.15|0
1649295000000|2022-04-07 01:30:00|326.78|323.98|325.89|323.09|327.14|324.34|325.77|322.97|0
1649295300000|2022-04-07 01:35:00|326.07|323.27|325.47|322.67|326.07|323.27|325.35|322.55|0
1649295600000|2022-04-07 01:40:00|325.35|322.55|323.64|320.84|325.35|322.55|323.57|320.77|0
1649295900000|2022-04-07 01:45:00|323.34|320.54|323.57|320.77|324.04|321.24|322.04|319.24|0
1649296200000|2022-04-07 01:50:00|323.45|320.65|323.81|321.01|324.16|321.36|323.33|320.53|0
1649296500000|2022-04-07 01:55:00|323.69|320.89|323.92|321.12|324.16|321.36|323.28|320.48|0
1649296800000|2022-04-07 02:00:00|324.04|321.24|324.63|321.83|324.75|321.95|323.68|320.88|0
1649297100000|2022-04-07 02:05:00|324.87|322.07|324.86|322.06|324.98|322.18|324.27|321.47|0
1649297400000|2022-04-07 02:10:00|324.75|321.95|324.51|321.71|324.98|322.18|324.27|321.47|0
1649297700000|2022-04-07 02:15:00|324.63|321.83|324.74|321.94|324.98|322.18|324.39|321.59|0
1649298000000|2022-04-07 02:20:00|324.86|322.06|324.74|321.94|324.98|322.18|324.62|321.82|0
1649298300000|2022-04-07 02:25:00|324.62|321.82|324.74|321.94|324.74|321.94|324.38|321.58|0
1649298600000|2022-04-07 02:30:00|324.62|321.82|324.38|321.58|324.62|321.82|323.67|320.87|0
1649298900000|2022-04-07 02:35:00|324.5|321.7|325.56|322.76|325.68|322.88|324.5|321.7|0
1649299200000|2022-04-07 02:40:00|325.68|322.88|325.68|322.88|325.92|323.12|325.56|322.76|0
1649299500000|2022-04-07 02:45:00|325.74|322.94|325.68|322.88|325.8|323|325.38|322.58|0
1649299800000|2022-04-07 02:50:00|325.56|322.76|325.38|322.58|325.56|322.76|324.96|322.16|0
1649300100000|2022-04-07 02:55:00|325.32|322.52|325.32|322.52|325.56|322.76|324.96|322.16|0
1649300400000|2022-04-07 03:00:00|325.26|322.46|325.43|322.63|325.43|322.63|324.96|322.16|0
1649300700000|2022-04-07 03:05:00|325.55|322.75|325.67|322.87|325.85|323.05|325.43|322.63|0
1649301000000|2022-04-07 03:10:00|325.79|322.99|325.67|322.87|325.91|323.11|325.55|322.75|0
1649301300000|2022-04-07 03:15:00|325.79|322.99|326.26|323.46|326.38|323.58|325.73|322.93|0
1649301600000|2022-04-07 03:20:00|326.14|323.34|326.14|323.34|326.14|323.34|325.9|323.1|0
1649301900000|2022-04-07 03:25:00|326.26|323.46|331.31|328.51|331.54|328.74|326.02|323.22|0
1649302200000|2022-04-07 03:30:00|331.25|328.45|331.42|328.62|331.66|328.86|331.07|328.27|0
1649302500000|2022-04-07 03:35:00|331.3|328.5|331.78|328.98|331.78|328.98|331.18|328.38|0
1649302800000|2022-04-07 03:40:00|331.9|329.1|332.25|329.45|332.25|329.45|331.78|328.98|0
1649303100000|2022-04-07 03:45:00|332.13|329.33|331.65|328.85|332.13|329.33|331.54|328.74|0
1649303400000|2022-04-07 03:50:00|331.54|328.74|332.25|329.45|332.25|329.45|331.53|328.73|0
1649303700000|2022-04-07 03:55:00|332.31|329.51|333.26|330.46|333.32|330.52|332.13|329.33|0
1649304000000|2022-04-07 04:00:00|333.2|330.4|332.84|330.04|333.56|330.76|332.72|329.92|0
1649304300000|2022-04-07 04:05:00|332.96|330.16|333.08|330.28|333.08|330.28|332.6|329.8|0
1649304600000|2022-04-07 04:10:00|333.07|330.27|333.43|330.63|333.61|330.81|333.07|330.27|0
1649304900000|2022-04-07 04:15:00|333.37|330.57|333.13|330.33|333.55|330.75|333.13|330.33|0
1649305200000|2022-04-07 04:20:00|333.19|330.39|333.67|330.87|333.67|330.87|333.07|330.27|0
1649305500000|2022-04-07 04:25:00|334.26|331.46|333.42|330.62|334.5|331.7|333.42|330.62|0
1649305800000|2022-04-07 04:30:00|333.37|330.57|332.59|329.79|333.37|330.57|332.23|329.43|0
1649306100000|2022-04-07 04:35:00|332.53|329.73|332.47|329.67|332.83|330.03|332.47|329.67|0
1649306400000|2022-04-07 04:40:00|332.7|329.9|330.12|327.32|332.82|330.02|330.12|327.32|0
1649306700000|2022-04-07 04:45:00|330|327.2|330|327.2|330.59|327.79|329.88|327.08|0
1649307000000|2022-04-07 04:50:00|329.88|327.08|330.47|327.67|330.59|327.79|329.76|326.96|0
1649307300000|2022-04-07 04:55:00|330.59|327.79|330.71|327.91|331.07|328.27|330.59|327.79|0
1649307600000|2022-04-07 05:00:00|330.83|328.03|330.94|328.14|331.3|328.5|329.99|327.19|0
1649307900000|2022-04-07 05:05:00|331.18|328.38|330.46|327.66|331.66|328.86|330.46|327.66|0
1649308200000|2022-04-07 05:10:00|330.34|327.54|330.34|327.54|331.18|328.38|330.1|327.3|0
1649308500000|2022-04-07 05:15:00|330.28|327.48|331.06|328.26|331.3|328.5|330.1|327.3|0
1649308800000|2022-04-07 05:20:00|330.94|328.14|331.53|328.73|331.65|328.85|330.82|328.02|0
1649309100000|2022-04-07 05:25:00|331.65|328.85|331.65|328.85|332.13|329.33|331.53|328.73|0
1649309400000|2022-04-07 05:30:00|331.77|328.97|331.17|328.37|331.89|329.09|330.69|327.89|0
1649309700000|2022-04-07 05:35:00|331.05|328.25|329.56|326.76|331.29|328.49|329.5|326.7|0
1649310000000|2022-04-07 05:40:00|329.62|326.82|330.09|327.29|330.09|327.29|329.26|326.46|0
1649310300000|2022-04-07 05:45:00|330.15|327.35|328.19|325.39|330.21|327.41|327.83|325.03|0
1649310600000|2022-04-07 05:50:00|328.3|325.5|327.47|324.67|328.66|325.86|327.35|324.55|0
1649310900000|2022-04-07 05:55:00|327.59|324.79|328.6|325.8|328.6|325.8|327.12|324.32|0
1649311200000|2022-04-07 06:00:00|328.66|325.86|328.42|325.62|329.49|326.69|327.59|324.79|0
1649311500000|2022-04-07 06:05:00|328.3|325.5|326.87|324.07|328.48|325.68|326.4|323.6|0
1649311800000|2022-04-07 06:10:00|327.11|324.31|325.73|322.93|327.11|324.31|325.57|322.77|0
1649312100000|2022-04-07 06:15:00|325.61|322.81|325.02|322.22|325.73|322.93|324.66|321.86|0
1649312400000|2022-04-07 06:20:00|324.96|322.16|324.07|321.27|325.43|322.63|323.83|321.03|0
1649312700000|2022-04-07 06:25:00|323.95|321.15|323.07|320.27|324.31|321.51|322.89|320.09|0
1649313000000|2022-04-07 06:30:00|323.13|320.33|323.71|320.91|324.3|321.5|322.42|319.62|0
1649313300000|2022-04-07 06:35:00|323.77|320.97|323.12|320.32|323.95|321.15|322.77|319.97|0
1649313600000|2022-04-07 06:40:00|323.07|320.27|321.24|318.44|323.12|320.32|321.24|318.44|0
1649313900000|2022-04-07 06:45:00|321.36|318.56|321.64|318.84|322.38|319.58|320.77|317.97|0
1649314200000|2022-04-07 06:50:00|321.75|318.95|321.87|319.07|322.34|319.54|320.93|318.13|0
1649314500000|2022-04-07 06:55:00|321.93|319.13|321.28|318.48|322.22|319.42|320.46|317.66|0
1649314800000|2022-04-07 07:00:00|321.16|318.36|321.11|318.31|322.34|319.54|319.76|316.96|0
1649315100000|2022-04-07 07:05:00|320.73|318.33|320.61|318.21|321.31|318.91|319.56|317.16|0
1649315400000|2022-04-07 07:10:00|320.32|317.92|318.97|316.57|320.61|318.21|318.04|315.64|0
1649315700000|2022-04-07 07:15:00|319.09|316.69|319.79|317.39|319.9|317.5|318.5|316.1|0
1649316000000|2022-04-07 07:20:00|319.73|317.33|317.45|315.05|320.25|317.85|317.22|314.82|0
1649316300000|2022-04-07 07:25:00|317.34|314.94|318.73|316.33|318.97|316.57|317.28|314.88|0
1649316600000|2022-04-07 07:30:00|319.2|316.8|319.43|317.03|320.95|318.55|319.2|316.8|0
1649316900000|2022-04-07 07:35:00|319.55|317.15|320.24|317.84|320.31|317.91|319.2|316.8|0
1649317200000|2022-04-07 07:40:00|320.13|317.73|321.06|318.66|321.18|318.78|319.95|317.55|0
1649317500000|2022-04-07 07:45:00|321|318.6|320.36|317.96|321.3|318.9|320.01|317.61|0
1649317800000|2022-04-07 07:50:00|320.47|318.07|320.12|317.72|320.59|318.19|319.42|317.02|0
1649318100000|2022-04-07 07:55:00|320.18|317.78|322.34|319.94|322.82|320.42|320.18|317.78|0
1649318400000|2022-04-07 08:00:00|322.23|319.83|322.69|320.29|323.4|321|321.99|319.59|0
1649318700000|2022-04-07 08:05:00|322.58|320.18|320.35|317.95|323.17|320.77|320.11|317.71|0
1649319000000|2022-04-07 08:10:00|320.29|317.89|322.16|319.76|322.57|320.17|320|317.6|0
1649319300000|2022-04-07 08:15:00|321.93|319.53|322.34|319.94|322.92|320.52|321.05|318.65|0
1649319600000|2022-04-07 08:20:00|322.22|319.82|321.46|319.06|322.22|319.82|320.69|318.29|0
1649319900000|2022-04-07 08:25:00|321.51|319.11|321.04|318.64|321.75|319.35|320.57|318.17|0
1649320200000|2022-04-07 08:30:00|321.16|318.76|321.22|318.82|321.45|319.05|320.17|317.77|0
1649320500000|2022-04-07 08:35:00|321.16|318.76|322.09|319.69|322.33|319.93|320.8|318.4|0
1649320800000|2022-04-07 08:40:00|322.04|319.64|320.57|318.17|322.39|319.99|320.39|317.99|0
1649321100000|2022-04-07 08:45:00|320.51|318.11|319.63|317.23|320.68|318.28|319.63|317.23|0
1649321400000|2022-04-07 08:50:00|319.51|317.11|318.23|315.83|319.63|317.23|318.11|315.71|0
1649321700000|2022-04-07 08:55:00|318.41|316.01|316.83|314.43|318.81|316.41|316.83|314.43|0
1649322000000|2022-04-07 09:00:00|316.95|314.55|317.99|315.59|317.99|315.59|316.83|314.43|0
1649322300000|2022-04-07 09:05:00|317.88|315.48|318.57|316.17|318.81|316.41|317.7|315.3|0
1649322600000|2022-04-07 09:10:00|318.46|316.06|318.34|315.94|318.92|316.52|318.28|315.88|0
1649322900000|2022-04-07 09:15:00|318.45|316.05|317.21|314.81|318.75|316.35|316.52|314.12|0
1649323200000|2022-04-07 09:20:00|317.16|314.76|316.98|314.58|317.45|315.05|315.82|313.42|0
1649323500000|2022-04-07 09:25:00|317.04|314.64|316.86|314.46|317.56|315.16|316.75|314.35|0
1649323800000|2022-04-07 09:30:00|316.98|314.58|316.86|314.46|317.21|314.81|316.4|314|0
1649324100000|2022-04-07 09:35:00|316.8|314.4|315.93|313.53|317.09|314.69|315.87|313.47|0
1649324400000|2022-04-07 09:40:00|315.81|313.41|315.58|313.18|316.28|313.88|315|312.6|0
1649324700000|2022-04-07 09:45:00|315.93|313.53|315.75|313.35|316.39|313.99|315.58|313.18|0
1649325000000|2022-04-07 09:50:00|315.69|313.29|315.34|312.94|316.27|313.87|315.23|312.83|0
1649325300000|2022-04-07 09:55:00|315.29|312.89|314.53|312.13|315.69|313.29|314.07|311.67|0
1649325600000|2022-04-07 10:00:00|314.76|312.36|314.53|312.13|314.76|312.36|314.07|311.67|0
1649325900000|2022-04-07 10:05:00|314.41|312.01|314.41|312.01|314.64|312.24|314.18|311.78|0
1649326200000|2022-04-07 10:10:00|314.53|312.13|314.41|312.01|314.76|312.36|314.41|312.01|0
1649326500000|2022-04-07 10:15:00|314.47|312.07|314.64|312.24|314.75|312.35|313.83|311.43|0
1649326800000|2022-04-07 10:20:00|314.52|312.12|314.19|311.79|315.28|312.88|313.96|311.56|0
1649327100000|2022-04-07 10:25:00|314.13|311.73|314.53|312.13|314.77|312.37|314.13|311.73|0
1649327400000|2022-04-07 10:30:00|314.65|312.25|314.99|312.59|315.23|312.83|314.65|312.25|0
1649327700000|2022-04-07 10:35:00|315.22|312.82|314.53|312.13|315.28|312.88|314.07|311.67|0
1649328000000|2022-04-07 10:40:00|314.64|312.24|315.57|313.17|315.57|313.17|314.64|312.24|0
1649328300000|2022-04-07 10:45:00|315.45|313.05|314.99|312.59|315.63|313.23|314.87|312.47|0
1649328600000|2022-04-07 10:50:00|314.87|312.47|315.33|312.93|315.45|313.05|314.75|312.35|0
1649328900000|2022-04-07 10:55:00|315.45|313.05|315.91|313.51|316.14|313.74|315.45|313.05|0
1649329200000|2022-04-07 11:00:00|316.02|313.62|317.07|314.67|317.42|315.02|315.56|313.16|0
1649329500000|2022-04-07 11:05:00|317.01|314.61|315.21|312.81|317.18|314.78|310.72|308.32|0
1649329800000|2022-04-07 11:10:00|315.39|312.99|313.71|311.31|316.25|313.85|313.13|310.73|0
1649330100000|2022-04-07 11:15:00|313.82|311.42|315.73|313.33|315.73|313.33|313.71|311.31|0
1649330400000|2022-04-07 11:20:00|315.67|313.27|317.18|314.78|317.18|314.78|315.55|313.15|0
1649330700000|2022-04-07 11:25:00|317.24|314.84|317.75|315.35|317.99|315.59|316.94|314.54|0
1649331000000|2022-04-07 11:30:00|317.82|315.42|318.1|315.7|318.92|316.52|316.13|313.73|0
1649331300000|2022-04-07 11:35:00|318.22|315.82|318.57|316.17|318.92|316.52|317.52|315.12|0
1649331600000|2022-04-07 11:40:00|318.45|316.05|318.01|315.61|318.92|316.52|317.17|314.77|0
1649331900000|2022-04-07 11:45:00|318.13|315.73|318.48|316.08|318.89|316.49|317.49|315.09|0
1649332200000|2022-04-07 11:50:00|318.59|316.19|318.71|316.31|319.29|316.89|318.13|315.73|0
1649332500000|2022-04-07 11:55:00|318.59|316.19|317.54|315.14|318.82|316.42|317.43|315.03|0
1649332800000|2022-04-07 12:00:00|317.66|315.26|320.34|317.94|320.34|317.94|317.19|314.79|0
1649333100000|2022-04-07 12:05:00|320.1|317.7|320.16|317.76|320.92|318.52|319.75|317.35|0
1649333400000|2022-04-07 12:10:00|320.22|317.82|321.57|319.17|321.69|319.29|319.87|317.47|0
1649333700000|2022-04-07 12:15:00|321.93|319.53|320.99|318.59|322.75|320.35|320.99|318.59|0
1649334000000|2022-04-07 12:20:00|321.1|318.7|321.69|319.29|321.92|319.52|320.63|318.23|0
1649334300000|2022-04-07 12:25:00|321.81|319.41|321.99|319.59|322.7|320.3|321.25|318.85|0
1649334600000|2022-04-07 12:30:00|322.11|319.71|320.82|318.42|322.7|320.3|320.76|318.36|0
1649334900000|2022-04-07 12:35:00|320.76|318.36|321.05|318.65|321.64|319.24|320.58|318.18|0
1649335200000|2022-04-07 12:40:00|321.11|318.71|321.87|319.47|321.87|319.47|320.58|318.18|0
1649335500000|2022-04-07 12:45:00|321.99|319.59|321.98|319.58|322.34|319.94|321.05|318.65|0
1649335800000|2022-04-07 12:50:00|322.1|319.7|324.1|321.7|324.34|321.94|321.51|319.11|0
1649336100000|2022-04-07 12:55:00|323.98|321.58|324.1|321.7|324.81|322.41|323.57|321.17|0
1649336400000|2022-04-07 13:00:00|323.74|321.34|326.58|324.18|326.58|324.18|323.27|320.87|0
1649336700000|2022-04-07 13:05:00|326.46|324.06|326.46|324.06|326.94|324.54|326.1|323.7|0
1649337000000|2022-04-07 13:10:00|326.58|324.18|326.04|323.64|326.58|324.18|325.75|323.35|0
1649337300000|2022-04-07 13:15:00|326.1|323.7|324.39|321.99|326.69|324.29|324.33|321.93|0
1649337600000|2022-04-07 13:20:00|324.33|321.93|324.91|322.51|325.27|322.87|324.32|321.92|0
1649337900000|2022-04-07 13:25:00|325.03|322.63|325.74|323.34|326.33|323.93|324.91|322.51|0
1649338200000|2022-04-07 13:30:00|326.09|323.69|322.26|319.86|327.04|324.64|322.26|319.86|0
1649338500000|2022-04-07 13:35:00|322.2|319.8|318.92|316.52|323.49|321.09|318.57|316.17|0
1649338800000|2022-04-07 13:40:00|318.34|315.94|321.84|319.44|321.84|319.44|316.36|313.96|0
1649339100000|2022-04-07 13:45:00|321.49|319.09|324.43|322.03|324.9|322.5|319.85|317.45|0
1649339400000|2022-04-07 13:50:00|324.19|321.79|319.85|317.45|324.67|322.27|318.91|316.51|0
1649339700000|2022-04-07 13:55:00|319.73|317.33|319.56|317.16|320.78|318.38|319.15|316.75|0
1649340000000|2022-04-07 14:00:00|319.26|316.86|321.72|319.32|321.95|319.55|316.01|313.61|0
1649340300000|2022-04-07 14:05:00|321.6|319.2|324.34|321.94|325.52|323.12|320.9|318.5|0
1649340600000|2022-04-07 14:10:00|324.22|321.82|322.34|319.94|325.75|323.35|321.64|319.24|0
1649340900000|2022-04-07 14:15:00|322.81|320.41|324.1|321.7|324.93|322.53|322.46|320.06|0
1649341200000|2022-04-07 14:20:00|324.22|321.82|325.16|322.76|326.7|324.3|324.22|321.82|0
1649341500000|2022-04-07 14:25:00|325.04|322.64|326.4|324|326.69|324.29|323.74|321.34|0
1649341800000|2022-04-07 14:30:00|326.46|324.06|323.62|321.22|326.46|324.06|323.15|320.75|0
1649342100000|2022-04-07 14:35:00|323.15|320.75|326.45|324.05|326.45|324.05|321.74|319.34|0
1649342400000|2022-04-07 14:40:00|326.33|323.93|330.61|328.21|331.57|329.17|326.33|323.93|0
1649342700000|2022-04-07 14:45:00|330.37|327.97|330.29|327.89|332.17|329.77|328.18|325.78|0
1649343000000|2022-04-07 14:50:00|330.79|328.39|328.82|326.42|330.79|328.39|327.81|325.41|0
1649343300000|2022-04-07 14:55:00|328.52|326.12|328.16|325.76|329.12|326.72|327.1|324.7|0
1649343600000|2022-04-07 15:00:00|328.52|326.12|326.38|323.98|328.52|326.12|324.32|321.92|0
1649343900000|2022-04-07 15:05:00|326.74|324.34|329.94|327.54|330.57|328.17|326.5|324.1|0
1649344200000|2022-04-07 15:10:00|330.18|327.78|330.12|327.72|331.73|329.33|329.47|327.07|0
1649344500000|2022-04-07 15:15:00|330.54|328.14|330.77|328.37|331.97|329.57|330.3|327.9|0
1649344800000|2022-04-07 15:20:00|331.01|328.61|329.46|327.06|331.13|328.73|328.63|326.23|0
1649345100000|2022-04-07 15:25:00|329.22|326.82|332.56|330.16|333.76|331.36|328.15|325.75|0
1649345400000|2022-04-07 15:30:00|332.32|329.92|333.99|331.59|335.57|333.17|332.2|329.8|0
1649345700000|2022-04-07 15:35:00|333.74|331.34|331.01|328.61|333.74|331.34|329.31|326.91|0
1649346000000|2022-04-07 15:40:00|331.19|328.79|332.2|329.8|332.44|330.04|330.41|328.01|0
1649346300000|2022-04-07 15:45:00|332.32|329.92|332.2|329.8|332.44|330.04|329.69|327.29|0
1649346600000|2022-04-07 15:50:00|332.44|330.04|334.6|332.2|334.73|332.33|331.72|329.32|0
1649346900000|2022-04-07 15:55:00|334.36|331.96|332.32|329.92|334.6|332.2|331.96|329.56|0
1649347200000|2022-04-07 16:00:00|332.56|330.16|333.04|330.64|333.16|330.76|331.36|328.96|0
1649347500000|2022-04-07 16:05:00|332.92|330.52|330.88|328.48|332.92|330.52|330.4|328|0
1649347800000|2022-04-07 16:10:00|330.64|328.24|330.28|327.88|331.47|329.07|328.61|326.21|0
1649348100000|2022-04-07 16:15:00|330.16|327.76|331.71|329.31|332.19|329.79|330.04|327.64|0
1649348400000|2022-04-07 16:20:00|331.95|329.55|330.99|328.59|332.31|329.91|329.56|327.16|0
1649348700000|2022-04-07 16:25:00|331.11|328.71|332.54|330.14|333.39|330.99|330.39|327.99|0
1649349000000|2022-04-07 16:30:00|332.66|330.26|332.78|330.38|333.38|330.98|331.58|329.18|0
1649349300000|2022-04-07 16:35:00|332.9|330.5|333.14|330.74|333.38|330.98|331.46|329.06|0
1649349600000|2022-04-07 16:40:00|333.38|330.98|333.86|331.46|333.98|331.58|332.3|329.9|0
1649349900000|2022-04-07 16:45:00|333.74|331.34|336.03|333.63|336.03|333.63|332.66|330.26|0
1649350200000|2022-04-07 16:50:00|336.15|333.75|334.22|331.82|336.15|333.75|333.01|330.61|0
1649350500000|2022-04-07 16:55:00|334.1|331.7|332.89|330.49|334.46|332.06|332.53|330.13|0
1649350800000|2022-04-07 17:00:00|332.77|330.37|330.25|327.85|333.37|330.97|329.42|327.02|0
1649351100000|2022-04-07 17:05:00|330.13|327.73|328.82|326.42|330.97|328.57|328.82|326.42|0
1649351400000|2022-04-07 17:10:00|329.06|326.66|325.73|323.33|329.18|326.78|323.96|321.56|0
1649351700000|2022-04-07 17:15:00|325.85|323.45|326.44|324.04|326.56|324.16|323.37|320.97|0
1649352000000|2022-04-07 17:20:00|322.61|320.21|322.96|320.56|322.96|320.56|320.96|318.56|0
1649352300000|2022-04-07 17:25:00|322.84|320.44|320.61|318.21|322.9|320.5|319.67|317.27|0
1649352600000|2022-04-07 17:30:00|320.37|317.97|321.66|319.26|321.9|319.5|319.55|317.15|0
1649352900000|2022-04-07 17:35:00|321.54|319.14|322.72|320.32|322.72|320.32|320.37|317.97|0
1649353200000|2022-04-07 17:40:00|322.13|319.73|322.48|320.08|322.72|320.32|321.19|318.79|0
1649353500000|2022-04-07 17:45:00|322.6|320.2|323.07|320.67|323.3|320.9|320.6|318.2|0
1649353800000|2022-04-07 17:50:00|322.89|320.49|322.36|319.96|323.54|321.14|321.65|319.25|0
1649354100000|2022-04-07 17:55:00|322.71|320.31|315.93|313.53|322.71|320.31|315.46|313.06|0
1649354400000|2022-04-07 18:00:00|316.27|313.87|315.81|313.41|316.74|314.34|314.3|311.9|0
1649354700000|2022-04-07 18:05:00|316.04|313.64|315.23|312.83|318.02|315.62|315.17|312.77|0
1649355000000|2022-04-07 18:10:00|315.69|313.29|315.8|313.4|316.62|314.22|314.53|312.13|0
1649355300000|2022-04-07 18:15:00|315.86|313.46|318.59|316.19|318.83|316.43|315.46|313.06|0
1649355600000|2022-04-07 18:20:00|318.48|316.08|316.84|314.44|318.59|316.19|316.73|314.33|0
1649355900000|2022-04-07 18:25:00|316.73|314.33|317.19|314.79|317.54|315.14|312.79|310.39|0
1649356200000|2022-04-07 18:30:00|317.77|315.37|317.19|314.79|318.12|315.72|316.49|314.09|0
1649356500000|2022-04-07 18:35:00|316.96|314.56|316.14|313.74|318.47|316.07|315.91|313.51|0
1649356800000|2022-04-07 18:40:00|316.49|314.09|315.21|312.81|317.65|315.25|314.69|312.29|0
1649357100000|2022-04-07 18:45:00|315.1|312.7|313.36|310.96|316.37|313.97|312.32|309.92|0
1649357400000|2022-04-07 18:50:00|313.82|311.42|311.52|309.12|314.17|311.77|310.94|308.54|0
1649357700000|2022-04-07 18:55:00|311.29|308.89|307.63|305.23|311.29|308.89|307.29|304.89|0
1649358000000|2022-04-07 19:00:00|308.54|306.14|307.58|305.18|311.83|309.43|305.02|302.62|0
1649358300000|2022-04-07 19:05:00|307.7|305.3|306.34|303.94|308.49|306.09|306|303.6|0
1649358600000|2022-04-07 19:10:00|306.22|303.82|304.76|302.36|307.02|304.62|304.76|302.36|0
1649358900000|2022-04-07 19:15:00|304.98|302.58|306.78|304.38|307.12|304.72|303.97|301.57|0
1649359200000|2022-04-07 19:20:00|306.9|304.5|308.82|306.42|309.62|307.22|306.9|304.5|0
1649359500000|2022-04-07 19:25:00|308.6|306.2|309.5|307.1|310.07|307.67|307.57|305.17|0
1649359800000|2022-04-07 19:30:00|309.27|306.87|305.99|303.59|309.96|307.56|305.99|303.59|0
1649360100000|2022-04-07 19:35:00|306.1|303.7|305.65|303.25|307.12|304.72|305.65|303.25|0
1649360400000|2022-04-07 19:40:00|305.42|303.02|304.74|302.34|307|304.6|304.04|301.64|0
1649360700000|2022-04-07 19:45:00|304.97|302.57|306.72|304.32|307.68|305.28|303.4|301|0
1649361000000|2022-04-07 19:50:00|306.77|304.37|309.72|307.32|310.4|308|306.43|304.03|0
1649361300000|2022-04-07 19:55:00|310.17|307.77|312.11|309.71|313.03|310.63|310.17|307.77|0
1649361600000|2022-04-07 20:00:00|311.89|309.49|312.11|309.71|312.57|310.17|311.2|308.8|0
1649361900000|2022-04-07 20:05:00|311.88|309.48|311.77|309.37|312.34|309.94|311.42|309.02|0
1649362200000|2022-04-07 20:10:00|311.65|309.25|311.76|309.36|311.77|309.37|310.74|308.34|0
1649362500000|2022-04-07 20:15:00|311.28|308.48|312.42|309.62|312.59|309.79|311.28|308.48|0
1649362800000|2022-04-07 20:20:00|312.53|309.73|313.79|310.99|313.91|311.11|312.53|309.73|0
1649363100000|2022-04-07 20:25:00|313.68|310.88|313.91|311.11|314.48|311.68|313.56|310.76|0
1649363400000|2022-04-07 20:30:00|314.02|311.22|313.51|310.71|314.25|311.45|313.45|310.65|0
1649363700000|2022-04-07 20:35:00|313.56|310.76|312.98|310.18|313.67|310.87|312.98|310.18|0
1649364000000|2022-04-07 20:40:00|312.93|310.13|313.33|310.53|313.44|310.64|312.87|310.07|0
1649364300000|2022-04-07 20:45:00|313.1|310.3|312.87|310.07|313.5|310.7|312.87|310.07|0
1649364600000|2022-04-07 20:50:00|312.75|309.95|312.06|309.26|312.75|309.95|311.95|309.15|0
1649364900000|2022-04-07 20:55:00|312.18|309.38|312.92|310.12|313.04|310.24|312.06|309.26|0
1649365200000|2022-04-07 21:00:00|312.68|309.88|312.7|309.9|312.87|310.07|312.56|309.76|0
1649365500000|2022-04-07 21:05:00|312.71|309.91|312.88|310.08|312.88|310.08|312.56|309.76|0
1649365800000|2022-04-07 21:10:00|312.89|310.09|312.97|310.17|313.14|310.34|312.89|310.09|0
1649366100000|2022-04-07 21:15:00|312.99|310.19|313.27|310.47|313.32|310.52|312.99|310.19|0
1649366400000|2022-04-07 21:20:00|313.22|310.42|313.22|310.42|313.27|310.47|313.03|310.23|0
1649366700000|2022-04-07 21:25:00|313.27|310.47|313.07|310.27|313.27|310.47|312.72|309.92|0
1649367000000|2022-04-07 21:30:00|312.92|310.12|312.88|310.08|312.92|310.12|312.88|310.08|0
1649367300000|2022-04-07 21:35:00|312.79|309.99|312.84|310.04|312.95|310.15|312.71|309.91|0
1649367600000|2022-04-07 21:40:00|312.83|310.03|312.71|309.91|312.91|310.11|312.71|309.91|0
1649367900000|2022-04-07 21:45:00|312.78|309.98|312.67|309.87|312.78|309.98|312.59|309.79|0
1649368200000|2022-04-07 21:50:00|312.72|309.92|312.72|309.92|312.76|309.96|312.7|309.9|0
1649368500000|2022-04-07 21:55:00|312.74|309.94|312.94|310.14|312.94|310.14|312.57|309.77|0
1649368800000|2022-04-07 22:00:00|312.78|309.98|311.92|309.12|313.01|310.21|311.92|309.12|0
1649369100000|2022-04-07 22:05:00|312.03|309.23|312.14|309.34|312.49|309.69|311.98|309.18|0
1649369400000|2022-04-07 22:10:00|312.03|309.23|311.57|308.77|312.26|309.46|311.34|308.54|0
1649369700000|2022-04-07 22:15:00|311.51|308.71|311.91|309.11|311.91|309.11|311.45|308.65|0
1649370000000|2022-04-07 22:20:00|311.8|309|311.79|308.99|311.91|309.11|311.57|308.77|0
1649370300000|2022-04-07 22:25:00|311.91|309.11|312.25|309.45|312.25|309.45|311.91|309.11|0
1649370600000|2022-04-07 22:30:00|312.13|309.33|312.36|309.56|312.36|309.56|312.02|309.22|0
1649370900000|2022-04-07 22:35:00|312.25|309.45|312.24|309.44|312.36|309.56|312.13|309.33|0
1649371200000|2022-04-07 22:40:00|312.02|309.22|312.01|309.21|312.13|309.33|312.01|309.21|0
1649371500000|2022-04-07 22:45:00|312.24|309.44|312.24|309.44|312.36|309.56|312.01|309.21|0
1649371800000|2022-04-07 22:50:00|312.35|309.55|312.58|309.78|312.7|309.9|312.35|309.55|0
1649372100000|2022-04-07 22:55:00|312.64|309.84|312.12|309.32|312.64|309.84|312.12|309.32|0
1649372400000|2022-04-07 23:00:00|312.35|309.55|312.58|309.78|312.69|309.89|312.01|309.21|0
1649372700000|2022-04-07 23:05:00|312.52|309.72|312.35|309.55|312.52|309.72|312.23|309.43|0
1649373000000|2022-04-07 23:10:00|312.29|309.49|311.09|308.29|312.46|309.66|311.09|308.29|0
1649373300000|2022-04-07 23:15:00|311.15|308.35|311.66|308.86|311.71|308.91|311.09|308.29|0
1649373600000|2022-04-07 23:20:00|311.6|308.8|311.31|308.51|311.66|308.86|311.2|308.4|0
1649373900000|2022-04-07 23:25:00|311.2|308.4|310.85|308.05|311.31|308.51|310.51|307.71|0
1649374200000|2022-04-07 23:30:00|310.74|307.94|311.08|308.28|311.25|308.45|310.74|307.94|0
1649374500000|2022-04-07 23:35:00|310.96|308.16|310.73|307.93|311.19|308.39|310.73|307.93|0
1649374800000|2022-04-07 23:40:00|310.79|307.99|310.5|307.7|310.79|307.99|310.16|307.36|0
1649375100000|2022-04-07 23:45:00|310.56|307.76|310.04|307.24|310.84|308.04|310.04|307.24|0
1649375400000|2022-04-07 23:50:00|310.16|307.36|309.59|306.79|310.16|307.36|309.36|306.56|0
1649375700000|2022-04-07 23:55:00|309.47|306.67|309.81|307.01|309.81|307.01|309.13|306.33|0
1649376000000|2022-04-08 00:00:00|309.93|307.13|309.58|306.78|310.84|308.04|309.47|306.67|0
1649376300000|2022-04-08 00:05:00|309.7|306.9|309.81|307.01|310.04|307.24|309.35|306.55|0
1649376600000|2022-04-08 00:10:00|309.92|307.12|310.26|307.46|310.38|307.58|309.69|306.89|0
1649376900000|2022-04-08 00:15:00|310.38|307.58|311.86|309.06|311.97|309.17|310.38|307.58|0
1649377200000|2022-04-08 00:20:00|312.09|309.29|312.2|309.4|312.54|309.74|311.17|308.37|0
1649377500000|2022-04-08 00:25:00|312.31|309.51|314.15|311.35|314.38|311.58|311.85|309.05|0
1649377800000|2022-04-08 00:30:00|314.38|311.58|314.38|311.58|314.38|311.58|313.69|310.89|0
1649378100000|2022-04-08 00:35:00|314.26|311.46|313.68|310.88|314.37|311.57|313.57|310.77|0
1649378400000|2022-04-08 00:40:00|313.8|311|313.8|311|313.91|311.11|313.57|310.77|0
1649378700000|2022-04-08 00:45:00|313.68|310.88|313.79|310.99|314.14|311.34|313.34|310.54|0
1649379000000|2022-04-08 00:50:00|313.68|310.88|313.51|310.71|313.79|310.99|313.33|310.53|0
1649379300000|2022-04-08 00:55:00|313.45|310.65|312.87|310.07|313.91|311.11|312.87|310.07|0
1649379600000|2022-04-08 01:00:00|312.76|309.96|312.75|309.95|313.1|310.3|312.53|309.73|0
1649379900000|2022-04-08 01:05:00|312.64|309.84|313.1|310.3|313.1|310.3|312.41|309.61|0
1649380200000|2022-04-08 01:10:00|312.98|310.18|313.55|310.75|313.67|310.87|312.98|310.18|0
1649380500000|2022-04-08 01:15:00|313.61|310.81|313.9|311.1|314.24|311.44|313.21|310.41|0
1649380800000|2022-04-08 01:20:00|313.84|311.04|314.35|311.55|314.35|311.55|313.44|310.64|0
1649381100000|2022-04-08 01:25:00|314.12|311.32|314.12|311.32|314.35|311.55|313.89|311.09|0
1649381400000|2022-04-08 01:30:00|314.01|311.21|314.12|311.32|314.24|311.44|313.89|311.09|0
1649381700000|2022-04-08 01:35:00|314|311.2|314|311.2|314.35|311.55|313.89|311.09|0
1649382000000|2022-04-08 01:40:00|313.89|311.09|313.08|310.28|314|311.2|312.97|310.17|0
1649382300000|2022-04-08 01:45:00|312.97|310.17|313.19|310.39|313.2|310.4|312.96|310.16|0
1649382600000|2022-04-08 01:50:00|313.08|310.28|314.34|311.54|314.34|311.54|313.08|310.28|0
1649382900000|2022-04-08 01:55:00|314.23|311.43|314.22|311.42|314.34|311.54|313.99|311.19|0
1649383200000|2022-04-08 02:00:00|314.28|311.48|313.65|310.85|314.34|311.54|313.53|310.73|0
1649383500000|2022-04-08 02:05:00|313.71|310.91|313.87|311.07|313.99|311.19|313.42|310.62|0
1649383800000|2022-04-08 02:10:00|313.93|311.13|313.76|310.96|314.1|311.3|313.64|310.84|0
1649384100000|2022-04-08 02:15:00|313.7|310.9|313.87|311.07|314.33|311.53|313.3|310.5|0
1649384400000|2022-04-08 02:20:00|313.75|310.95|313.64|310.84|313.87|311.07|313.41|310.61|0
1649384700000|2022-04-08 02:25:00|313.75|310.95|313.18|310.38|313.75|310.95|313.18|310.38|0
1649385000000|2022-04-08 02:30:00|313.12|310.32|312.6|309.8|313.29|310.49|312.49|309.69|0
1649385300000|2022-04-08 02:35:00|312.72|309.92|312.71|309.91|312.89|310.09|312.6|309.8|0
1649385600000|2022-04-08 02:40:00|312.66|309.86|311.79|308.99|312.83|310.03|311.79|308.99|0
1649385900000|2022-04-08 02:45:00|311.57|308.77|311.34|308.54|311.79|308.99|310.88|308.08|0
1649386200000|2022-04-08 02:50:00|311.22|308.42|311.33|308.53|311.45|308.65|311.11|308.31|0
1649386500000|2022-04-08 02:55:00|311.45|308.65|311.1|308.3|311.45|308.65|310.99|308.19|0
1649386800000|2022-04-08 03:00:00|310.99|308.19|311.9|309.1|312.02|309.22|310.76|307.96|0
1649387100000|2022-04-08 03:05:00|312.01|309.21|311.56|308.76|312.13|309.33|311.56|308.76|0
1649387400000|2022-04-08 03:10:00|311.67|308.87|311.21|308.41|311.73|308.93|310.87|308.07|0
1649387700000|2022-04-08 03:15:00|311.32|308.52|311.32|308.52|311.44|308.64|310.98|308.18|0
1649388000000|2022-04-08 03:20:00|311.44|308.64|311.09|308.29|311.44|308.64|310.75|307.95|0
1649388300000|2022-04-08 03:25:00|311.21|308.41|311.66|308.86|311.72|308.92|311.2|308.4|0
1649388600000|2022-04-08 03:30:00|311.61|308.81|312.23|309.43|312.92|310.12|311.43|308.63|0
1649388900000|2022-04-08 03:35:00|312.35|309.55|312.11|309.31|312.35|309.55|312|309.2|0
1649389200000|2022-04-08 03:40:00|312.17|309.37|311.77|308.97|312.23|309.43|311.71|308.91|0
1649389500000|2022-04-08 03:45:00|311.88|309.08|312.22|309.42|312.22|309.42|311.65|308.85|0
1649389800000|2022-04-08 03:50:00|312.11|309.31|312.91|310.11|313.02|310.22|312.11|309.31|0
1649390100000|2022-04-08 03:55:00|312.8|310|312.45|309.65|313.14|310.34|312.45|309.65|0
1649390400000|2022-04-08 04:00:00|312.33|309.53|313.13|310.33|313.14|310.34|312.22|309.42|0
1649390700000|2022-04-08 04:05:00|313.02|310.22|313.13|310.33|313.13|310.33|312.79|309.99|0
1649391000000|2022-04-08 04:10:00|313.08|310.28|313.02|310.22|313.08|310.28|312.67|309.87|0
1649391300000|2022-04-08 04:15:00|312.9|310.1|313.47|310.67|313.47|310.67|312.9|310.1|0
1649391600000|2022-04-08 04:20:00|313.36|310.56|313.44|310.64|313.7|310.9|313.32|310.52|0
1649391900000|2022-04-08 04:25:00|313.55|310.75|313.09|310.29|313.55|310.75|312.98|310.18|0
1649392200000|2022-04-08 04:30:00|312.98|310.18|313.2|310.4|313.32|310.52|312.97|310.17|0
1649392500000|2022-04-08 04:35:00|313.09|310.29|312.86|310.06|313.09|310.29|312.63|309.83|0
1649392800000|2022-04-08 04:40:00|312.74|309.94|313.26|310.46|313.31|310.51|312.51|309.71|0
1649393100000|2022-04-08 04:45:00|313.31|310.51|313.77|310.97|313.77|310.97|313.31|310.51|0
1649393400000|2022-04-08 04:50:00|313.66|310.86|314.23|311.43|314.23|311.43|313.66|310.86|0
1649393700000|2022-04-08 04:55:00|314.11|311.31|313.54|310.74|314.23|311.43|313.54|310.74|0
1649394000000|2022-04-08 05:00:00|313.65|310.85|313.65|310.85|313.76|310.96|313.08|310.28|0
1649394300000|2022-04-08 05:05:00|313.76|310.96|313.53|310.73|314.22|311.42|313.53|310.73|0
1649394600000|2022-04-08 05:10:00|313.65|310.85|312.38|309.58|313.88|311.08|312.38|309.58|0
1649394900000|2022-04-08 05:15:00|312.27|309.47|311.35|308.55|312.5|309.7|311.29|308.49|0
1649395200000|2022-04-08 05:20:00|311.24|308.44|311.35|308.55|311.69|308.89|310.89|308.09|0
1649395500000|2022-04-08 05:25:00|311.46|308.66|311.57|308.77|311.92|309.12|311.23|308.43|0
1649395800000|2022-04-08 05:30:00|311.69|308.89|311.57|308.77|311.92|309.12|311.46|308.66|0
1649396100000|2022-04-08 05:35:00|311.63|308.83|311.8|309|312.03|309.23|311.57|308.77|0
1649396400000|2022-04-08 05:40:00|311.91|309.11|311.68|308.88|312.14|309.34|311.68|308.88|0
1649396700000|2022-04-08 05:45:00|311.57|308.77|311.17|308.37|311.68|308.88|311.11|308.31|0
1649397000000|2022-04-08 05:50:00|311.22|308.42|310.53|307.73|311.4|308.6|310.19|307.39|0
1649397300000|2022-04-08 05:55:00|310.59|307.79|310.19|307.39|310.65|307.85|309.74|306.94|0
1649397600000|2022-04-08 06:00:00|310.08|307.28|310.64|307.84|310.87|308.07|309.39|306.59|0
1649397900000|2022-04-08 06:05:00|310.59|307.79|308.71|305.91|310.64|307.84|308.71|305.91|0
1649398200000|2022-04-08 06:10:00|308.82|306.02|309.73|306.93|310.18|307.38|308.82|306.02|0
1649398500000|2022-04-08 06:15:00|309.84|307.04|309.38|306.58|309.96|307.16|308.7|305.9|0
1649398800000|2022-04-08 06:20:00|309.5|306.7|306.71|303.91|309.5|306.7|306.71|303.91|0
1649399100000|2022-04-08 06:25:00|306.82|304.02|307.5|304.7|307.68|304.88|306.48|303.68|0
1649399400000|2022-04-08 06:30:00|307.38|304.58|306.59|303.79|307.38|304.58|306.48|303.68|0
1649399700000|2022-04-08 06:35:00|306.7|303.9|307.15|304.35|307.38|304.58|306.02|303.22|0
1649400000000|2022-04-08 06:40:00|307.27|304.47|307.15|304.35|308.23|305.43|307.1|304.3|0
1649400300000|2022-04-08 06:45:00|307.26|304.46|306.81|304.01|307.6|304.8|306.58|303.78|0
1649400600000|2022-04-08 06:50:00|306.7|303.9|305.9|303.1|306.92|304.12|305.56|302.76|0
1649400900000|2022-04-08 06:55:00|305.79|302.99|305.51|302.71|305.9|303.1|305|302.2|0
1649401200000|2022-04-08 07:00:00|305.45|302.65|307.48|304.68|307.48|304.68|305.22|302.42|0
1649401500000|2022-04-08 07:05:00|307.23|304.83|307.17|304.77|308.42|306.02|306.6|304.2|0
1649401800000|2022-04-08 07:10:00|307.05|304.65|305.81|303.41|307.39|304.99|305.41|303.01|0
1649402100000|2022-04-08 07:15:00|305.75|303.35|306.37|303.97|307.51|305.11|305.69|303.29|0
1649402400000|2022-04-08 07:20:00|306.31|303.91|306.09|303.69|306.54|304.14|304.84|302.44|0
1649402700000|2022-04-08 07:25:00|306.14|303.74|306.14|303.74|306.82|304.42|305.69|303.29|0
1649403000000|2022-04-08 07:30:00|306.2|303.8|306.14|303.74|307.33|304.93|305.91|303.51|0
1649403300000|2022-04-08 07:35:00|306.02|303.62|303.99|301.59|306.02|303.62|303.88|301.48|0
1649403600000|2022-04-08 07:40:00|303.88|301.48|303.71|301.31|304.66|302.26|303.42|301.02|0
1649403900000|2022-04-08 07:45:00|303.76|301.36|304.49|302.09|305.17|302.77|303.76|301.36|0
1649404200000|2022-04-08 07:50:00|304.43|302.03|303.87|301.47|304.43|302.03|302.86|300.46|0
1649404500000|2022-04-08 07:55:00|303.76|301.36|302.86|300.46|303.98|301.58|302.69|300.29|0
1649404800000|2022-04-08 08:00:00|302.97|300.57|301.62|299.22|303.19|300.79|301.62|299.22|0
1649405100000|2022-04-08 08:05:00|301.51|299.11|301.62|299.22|302.77|300.37|301.17|298.77|0
1649405400000|2022-04-08 08:10:00|301.51|299.11|301.9|299.5|301.95|299.55|301.34|298.94|0
1649405700000|2022-04-08 08:15:00|301.95|299.55|302.29|299.89|302.85|300.45|301.84|299.44|0
1649406000000|2022-04-08 08:20:00|302.34|299.94|301.83|299.43|302.34|299.94|301.72|299.32|0
1649406300000|2022-04-08 08:25:00|301.89|299.49|301.27|298.87|302.06|299.66|300.71|298.31|0
1649406600000|2022-04-08 08:30:00|301.16|298.76|301.72|299.32|301.83|299.43|300.71|298.31|0
1649406900000|2022-04-08 08:35:00|301.83|299.43|302.28|299.88|302.5|300.1|301.83|299.43|0
1649407200000|2022-04-08 08:40:00|302.39|299.99|303.17|300.77|303.17|300.77|302.28|299.88|0
1649407500000|2022-04-08 08:45:00|303.29|300.89|303.85|301.45|303.96|301.56|302.95|300.55|0
1649407800000|2022-04-08 08:50:00|303.73|301.33|304.86|302.46|304.86|302.46|303.73|301.33|0
1649408100000|2022-04-08 08:55:00|305.2|302.8|305.42|303.02|305.99|303.59|305.2|302.8|0
1649408400000|2022-04-08 09:00:00|305.65|303.25|306.78|304.38|307.46|305.06|305.65|303.25|0
1649408700000|2022-04-08 09:05:00|306.66|304.26|307.68|305.28|307.68|305.28|305.34|302.94|0
1649409000000|2022-04-08 09:10:00|307.8|305.4|307|304.6|307.8|305.4|306.55|304.15|0
1649409300000|2022-04-08 09:15:00|306.94|304.54|306.72|304.32|307.23|304.83|306.72|304.32|0
1649409600000|2022-04-08 09:20:00|306.77|304.37|306.65|304.25|306.88|304.48|306.65|304.25|0
1649409900000|2022-04-08 09:25:00|306.71|304.31|306.88|304.48|306.99|304.59|306.54|304.14|0
1649410200000|2022-04-08 09:30:00|306.77|304.37|306.99|304.59|307.28|304.88|306.76|304.36|0
1649410500000|2022-04-08 09:35:00|307.1|304.7|306.76|304.36|308.01|305.61|306.76|304.36|0
1649410800000|2022-04-08 09:40:00|306.82|304.42|307.84|305.44|307.84|305.44|306.76|304.36|0
1649411100000|2022-04-08 09:45:00|307.89|305.49|306.19|303.79|307.89|305.49|306.19|303.79|0
1649411400000|2022-04-08 09:50:00|306.3|303.9|306.42|304.02|306.64|304.24|306.08|303.68|0
1649411700000|2022-04-08 09:55:00|306.41|304.01|306.3|303.9|306.64|304.24|306.07|303.67|0
1649412000000|2022-04-08 10:00:00|306.41|304.01|306.3|303.9|307.21|304.81|305.73|303.33|0
1649412300000|2022-04-08 10:05:00|306.41|304.01|306.52|304.12|306.86|304.46|306.24|303.84|0
1649412600000|2022-04-08 10:10:00|306.47|304.07|308.28|305.88|308.28|305.88|306.18|303.78|0
1649412900000|2022-04-08 10:15:00|308.11|305.71|308.62|306.22|308.68|306.28|306.86|304.46|0
1649413200000|2022-04-08 10:20:00|308.56|306.16|308.67|306.27|309.13|306.73|308.22|305.82|0
1649413500000|2022-04-08 10:25:00|308.79|306.39|308.56|306.16|309.19|306.79|308.33|305.93|0
1649413800000|2022-04-08 10:30:00|308.67|306.27|308.9|306.5|309.13|306.73|308.44|306.04|0
1649414100000|2022-04-08 10:35:00|308.84|306.44|308.1|305.7|309.24|306.84|307.99|305.59|0
1649414400000|2022-04-08 10:40:00|307.87|305.47|307.19|304.79|308.1|305.7|306.96|304.56|0
1649414700000|2022-04-08 10:45:00|307.07|304.67|306.84|304.44|307.53|305.13|306.62|304.22|0
1649415000000|2022-04-08 10:50:00|306.73|304.33|305.54|303.14|306.73|304.33|305.54|303.14|0
1649415300000|2022-04-08 10:55:00|305.6|303.2|304.92|302.52|305.77|303.37|304.69|302.29|0
1649415600000|2022-04-08 11:00:00|304.8|302.4|305.48|303.08|305.71|303.31|304.69|302.29|0
1649415900000|2022-04-08 11:05:00|305.37|302.97|304.24|301.84|305.95|303.55|304.12|301.72|0
1649416200000|2022-04-08 11:10:00|304.35|301.95|304.46|302.06|304.8|302.4|304.01|301.61|0
1649416500000|2022-04-08 11:15:00|304.57|302.17|304.85|302.45|305.02|302.62|304.23|301.83|0
1649416800000|2022-04-08 11:20:00|304.79|302.39|304.79|302.39|305.02|302.62|303.89|301.49|0
1649417100000|2022-04-08 11:25:00|304.68|302.28|304.23|301.83|304.68|302.28|304.23|301.83|0
1649417400000|2022-04-08 11:30:00|304.17|301.77|304.45|302.05|305.24|302.84|304.17|301.77|0
1649417700000|2022-04-08 11:35:00|304.56|302.16|303.32|300.92|304.62|302.22|303.32|300.92|0
1649418000000|2022-04-08 11:40:00|303.21|300.81|303.38|300.98|303.55|301.15|302.76|300.36|0
1649418300000|2022-04-08 11:45:00|303.32|300.92|303.65|301.25|303.65|301.25|303.21|300.81|0
1649418600000|2022-04-08 11:50:00|303.77|301.37|303.88|301.48|304.33|301.93|303.54|301.14|0
1649418900000|2022-04-08 11:55:00|303.76|301.36|304.44|302.04|305|302.6|303.76|301.36|0
1649419200000|2022-04-08 12:00:00|304.33|301.93|305.68|303.28|305.91|303.51|303.99|301.59|0
1649419500000|2022-04-08 12:05:00|305.74|303.34|305.68|303.28|306.02|303.62|305.34|302.94|0
1649419800000|2022-04-08 12:10:00|305.79|303.39|306.13|303.73|306.35|303.95|305.79|303.39|0
1649420100000|2022-04-08 12:15:00|306.07|303.67|306.47|304.07|306.69|304.29|305.67|303.27|0
1649420400000|2022-04-08 12:20:00|306.41|304.01|305.67|303.27|306.47|304.07|305.56|303.16|0
1649420700000|2022-04-08 12:25:00|305.78|303.38|305.89|303.49|306.12|303.72|305.28|302.88|0
1649421000000|2022-04-08 12:30:00|305.78|303.38|307.14|304.74|307.37|304.97|305.55|303.15|0
1649421300000|2022-04-08 12:35:00|307.25|304.85|307.71|305.31|307.71|305.31|306.68|304.28|0
1649421600000|2022-04-08 12:40:00|307.93|305.53|308.96|306.56|309.53|307.13|307.93|305.53|0
1649421900000|2022-04-08 12:45:00|309.07|306.67|309.98|307.58|310.78|308.38|308.84|306.44|0
1649422200000|2022-04-08 12:50:00|310.44|308.04|310.66|308.26|311.12|308.72|309.98|307.58|0
1649422500000|2022-04-08 12:55:00|310.44|308.04|310.32|307.92|310.66|308.26|309.98|307.58|0
1649422800000|2022-04-08 13:00:00|310.55|308.15|312.73|310.33|312.96|310.56|309.64|307.24|0
1649423100000|2022-04-08 13:05:00|312.61|310.21|312.72|310.32|313.19|310.79|312.38|309.98|0
1649423400000|2022-04-08 13:10:00|312.84|310.44|314.73|312.33|315.31|312.91|312.84|310.44|0
1649423700000|2022-04-08 13:15:00|314.85|312.45|313.81|311.41|314.96|312.56|313.58|311.18|0
1649424000000|2022-04-08 13:20:00|313.92|311.52|314.15|311.75|314.5|312.1|313.58|311.18|0
1649424300000|2022-04-08 13:25:00|314.1|311.7|315.07|312.67|315.54|313.14|314.04|311.64|0
1649424600000|2022-04-08 13:30:00|314.61|312.21|317.27|314.87|319.13|316.73|314.15|311.75|0
1649424900000|2022-04-08 13:35:00|317.73|315.33|318.55|316.15|319.25|316.85|317.73|315.33|0
1649425200000|2022-04-08 13:40:00|319.01|316.61|322.24|319.84|322.24|319.84|317.79|315.39|0
1649425500000|2022-04-08 13:45:00|322.48|320.08|321.01|318.61|323.3|320.9|320.13|317.73|0
1649425800000|2022-04-08 13:50:00|321.3|318.9|323.77|321.37|324.24|321.84|320.71|318.31|0
1649426100000|2022-04-08 13:55:00|324|321.6|323.29|320.89|324.35|321.95|322.35|319.95|0
1649426400000|2022-04-08 14:00:00|324.35|321.95|320.12|317.72|324.35|321.95|319.89|317.49|0
1649426700000|2022-04-08 14:05:00|320.24|317.84|318.14|315.74|321.18|318.78|317.33|314.93|0
1649427000000|2022-04-08 14:10:00|318.02|315.62|318.2|315.8|319.61|317.21|315.63|313.23|0
1649427300000|2022-04-08 14:15:00|317.97|315.57|318.32|315.92|320.79|318.39|317.62|315.22|0
1649427600000|2022-04-08 14:20:00|318.2|315.8|316.33|313.93|318.43|316.03|315.63|313.23|0
1649427900000|2022-04-08 14:25:00|316.27|313.87|314.81|312.41|317.38|314.98|314.46|312.06|0
1649428200000|2022-04-08 14:30:00|314.93|312.53|313.43|311.03|315.04|312.64|312.04|309.64|0
1649428500000|2022-04-08 14:35:00|313.31|310.91|313.31|310.91|314.59|312.19|312.27|309.87|0
1649428800000|2022-04-08 14:40:00|313.08|310.68|314.35|311.95|314.59|312.19|312.39|309.99|0
1649429100000|2022-04-08 14:45:00|314.59|312.19|315.52|313.12|315.75|313.35|312.61|310.21|0
1649429400000|2022-04-08 14:50:00|315.28|312.88|307.66|305.26|315.28|312.88|307.44|305.04|0
1649429700000|2022-04-08 14:55:00|307.89|305.49|304.02|301.62|308.24|305.84|304.02|301.62|0
1649430000000|2022-04-08 15:00:00|304.36|301.96|302.1|299.7|307.04|304.64|300.86|298.46|0
1649430300000|2022-04-08 15:05:00|301.76|299.36|302.9|300.5|303.58|301.18|301.31|298.91|0
1649430600000|2022-04-08 15:10:00|303.24|300.84|302.73|300.33|303.58|301.18|301.48|299.08|0
1649430900000|2022-04-08 15:15:00|302.62|300.22|304.77|302.37|305|302.6|302.62|300.22|0
1649431200000|2022-04-08 15:20:00|304.66|302.26|306.37|303.97|306.71|304.31|304.66|302.26|0
1649431500000|2022-04-08 15:25:00|306.71|304.31|305.11|302.71|306.71|304.31|304.42|302.02|0
1649431800000|2022-04-08 15:30:00|305|302.6|303.86|301.46|305.11|302.71|302.72|300.32|0
1649432100000|2022-04-08 15:35:00|303.92|301.52|304.99|302.59|307.28|304.88|303.92|301.52|0
1649432400000|2022-04-08 15:40:00|305.45|303.05|305.56|303.16|306.36|303.96|304.53|302.13|0
1649432700000|2022-04-08 15:45:00|305.79|303.39|305.1|302.7|306.59|304.19|303.06|300.66|0
1649433000000|2022-04-08 15:50:00|305.44|303.04|304.98|302.58|305.56|303.16|303.17|300.77|0
1649433300000|2022-04-08 15:55:00|304.87|302.47|303.96|301.56|305.55|303.15|303.05|300.65|0
1649433600000|2022-04-08 16:00:00|304.07|301.67|303.45|301.05|304.24|301.84|302.66|300.26|0
1649433900000|2022-04-08 16:05:00|303.5|301.1|303.95|301.55|304.86|302.46|302.77|300.37|0
1649434200000|2022-04-08 16:10:00|304.18|301.78|304.63|302.23|306.23|303.83|302.59|300.19|0
1649434500000|2022-04-08 16:15:00|304.41|302.01|302.82|300.42|305.89|303.49|302.31|299.91|0
1649434800000|2022-04-08 16:20:00|302.7|300.3|301.12|298.72|302.93|300.53|300.84|298.44|0
1649435100000|2022-04-08 16:25:00|301.23|298.83|299.42|297.02|301.34|298.94|297.98|295.58|0
1649435400000|2022-04-08 16:30:00|299.47|297.07|302.18|299.78|302.47|300.07|299.3|296.9|0
1649435700000|2022-04-08 16:35:00|301.73|299.33|301.05|298.65|302.41|300.01|301.05|298.65|0
1649436000000|2022-04-08 16:40:00|300.93|298.53|301.72|299.32|302.06|299.66|300.14|297.74|0
1649436300000|2022-04-08 16:45:00|301.83|299.43|303.08|300.68|303.31|300.91|301.04|298.64|0
1649436600000|2022-04-08 16:50:00|302.97|300.57|301.38|298.98|303.65|301.25|300.93|298.53|0
1649436900000|2022-04-08 16:55:00|301.55|299.15|300.47|298.07|301.6|299.2|300.13|297.73|0
1649437200000|2022-04-08 17:00:00|300.59|298.19|301.26|298.86|302.73|300.33|300.36|297.96|0
1649437500000|2022-04-08 17:05:00|301.49|299.09|301.6|299.2|302.96|300.56|301.26|298.86|0
1649437800000|2022-04-08 17:10:00|301.37|298.97|303.86|301.46|303.86|301.46|301.37|298.97|0
1649438100000|2022-04-08 17:15:00|303.75|301.35|304.55|302.15|304.77|302.37|303.58|301.18|0
1649438400000|2022-04-08 17:20:00|304.49|302.09|303.63|301.23|304.66|302.26|303.07|300.67|0
1649438700000|2022-04-08 17:25:00|303.86|301.46|304.88|302.48|305|302.6|303.86|301.46|0
1649439000000|2022-04-08 17:30:00|304.77|302.37|306.14|303.74|306.14|303.74|304.54|302.14|0
1649439300000|2022-04-08 17:35:00|306.25|303.85|305.79|303.39|306.25|303.85|304.88|302.48|0
1649439600000|2022-04-08 17:40:00|305.91|303.51|305.68|303.28|306.82|304.42|305.33|302.93|0
1649439900000|2022-04-08 17:45:00|305.79|303.39|307.16|304.76|307.51|305.11|305.79|303.39|0
1649440200000|2022-04-08 17:50:00|307.39|304.99|306.59|304.19|307.62|305.22|305.9|303.5|0
1649440500000|2022-04-08 17:55:00|306.7|304.3|306.24|303.84|307.04|304.64|306.13|303.73|0
1649440800000|2022-04-08 18:00:00|306.47|304.07|307.5|305.1|307.73|305.33|305.44|303.04|0
1649441100000|2022-04-08 18:05:00|307.38|304.98|306.01|303.61|307.84|305.44|305.89|303.49|0
1649441400000|2022-04-08 18:10:00|305.89|303.49|304.98|302.58|306.01|303.61|304.86|302.46|0
1649441700000|2022-04-08 18:15:00|304.86|302.46|306.12|303.72|306.58|304.18|304.86|302.46|0
1649442000000|2022-04-08 18:20:00|306.23|303.83|307.72|305.32|307.84|305.44|304.29|301.89|0
1649442300000|2022-04-08 18:25:00|307.84|305.44|310.25|307.85|311.41|309.01|307.84|305.44|0
1649442600000|2022-04-08 18:30:00|310.37|307.97|312.12|309.72|312.24|309.84|310.2|307.8|0
1649442900000|2022-04-08 18:35:00|312.24|309.84|310.73|308.33|312.82|310.42|310.04|307.64|0
1649443200000|2022-04-08 18:40:00|311.08|308.68|311.42|309.02|311.89|309.49|309.81|307.41|0
1649443500000|2022-04-08 18:45:00|311.19|308.79|309.35|306.95|311.66|309.26|309.23|306.83|0
1649443800000|2022-04-08 18:50:00|309.29|306.89|306.71|304.31|309.58|307.18|306.02|303.62|0
1649444100000|2022-04-08 18:55:00|306.82|304.42|308.31|305.91|308.77|306.37|306.48|304.08|0
1649444400000|2022-04-08 19:00:00|308.65|306.25|308.88|306.48|309.23|306.83|307.85|305.45|0
1649444700000|2022-04-08 19:05:00|308.77|306.37|309.68|307.28|310.14|307.74|307.73|305.33|0
1649445000000|2022-04-08 19:10:00|309.8|307.4|307.67|305.27|310.37|307.97|305.67|303.27|0
1649445300000|2022-04-08 19:15:00|307.96|305.56|307.96|305.56|308.42|306.02|304.87|302.47|0
1649445600000|2022-04-08 19:20:00|308.07|305.67|307.84|305.44|309.22|306.82|307.1|304.7|0
1649445900000|2022-04-08 19:25:00|307.95|305.55|307.04|304.64|307.95|305.55|306.81|304.41|0
1649446200000|2022-04-08 19:30:00|306.58|304.18|309.33|306.93|309.33|306.93|305.89|303.49|0
1649446500000|2022-04-08 19:35:00|309.9|307.5|310.82|308.42|310.94|308.54|309.67|307.27|0
1649446800000|2022-04-08 19:40:00|310.59|308.19|307.94|305.54|311.28|308.88|307.94|305.54|0
1649447100000|2022-04-08 19:45:00|308.29|305.89|311.86|309.46|311.86|309.46|307.37|304.97|0
1649447400000|2022-04-08 19:50:00|312.21|309.81|316.04|313.64|316.1|313.7|310.32|307.92|0
1649447700000|2022-04-08 19:55:00|315.75|313.35|314.35|311.95|318.08|315.68|314.35|311.95|0
1649448000000|2022-04-08 20:00:00|314|311.6|313.65|311.25|314|311.6|312.27|309.87|0
1649448300000|2022-04-08 20:05:00|313.54|311.14|313.65|311.25|314.35|311.95|313.42|311.02|0
1649448600000|2022-04-08 20:10:00|313.54|311.14|314.92|312.52|314.92|312.52|313.54|311.14|0
1649660700000|2022-04-11 07:05:00|321.43|319.03|323.56|321.16|323.98|321.58|321.07|318.67|0
1649661000000|2022-04-11 07:10:00|323.51|321.11|327.69|325.29|327.69|325.29|323.51|321.11|0
1649661300000|2022-04-11 07:15:00|328.35|325.95|326.3|323.9|328.77|326.37|324.87|322.47|0
1649661600000|2022-04-11 07:20:00|326.66|324.26|323.2|320.8|326.66|324.26|323.08|320.68|0
1649661900000|2022-04-11 07:25:00|323.32|320.92|316.24|313.84|323.56|321.16|316.24|313.84|0
1649662200000|2022-04-11 07:30:00|316.12|313.72|316.82|314.42|318|315.6|316.01|313.61|0
1649662500000|2022-04-11 07:35:00|316.71|314.31|316.24|313.84|317.29|314.89|316.12|313.72|0
1649662800000|2022-04-11 07:40:00|316.12|313.72|317|314.6|317.23|314.83|315.88|313.48|0
1649663100000|2022-04-11 07:45:00|316.88|314.48|316.11|313.71|318.11|315.71|314.6|312.2|0
1649663400000|2022-04-11 07:50:00|316.06|313.66|317.64|315.24|317.87|315.47|316.06|313.66|0
1649663700000|2022-04-11 07:55:00|317.46|315.06|318.81|316.41|318.81|316.41|317.4|315|0
1649664000000|2022-04-11 08:00:00|318.69|316.29|320.69|318.29|320.69|318.29|317.52|315.12|0
1649664300000|2022-04-11 08:05:00|320.81|318.41|322.23|319.83|322.71|320.31|320.1|317.7|0
1649664600000|2022-04-11 08:10:00|322.11|319.71|322.77|320.37|323.18|320.78|321.64|319.24|0
1649664900000|2022-04-11 08:15:00|323.66|321.26|327.12|324.72|327.24|324.84|322.23|319.83|0
1649665200000|2022-04-11 08:20:00|327.36|324.96|327.48|325.08|328.32|325.92|326.4|324|0
1649665500000|2022-04-11 08:25:00|327.54|325.14|327.83|325.43|329.16|326.76|327.54|325.14|0
1649665800000|2022-04-11 08:30:00|327.78|325.38|326.99|324.59|328.91|326.51|326.93|324.53|0
1649666100000|2022-04-11 08:35:00|327.35|324.95|326.81|324.41|327.35|324.95|326.27|323.87|0
1649666400000|2022-04-11 08:40:00|326.75|324.35|326.93|324.53|327.23|324.83|326.39|323.99|0
1649666700000|2022-04-11 08:45:00|326.87|324.47|325.67|323.27|326.99|324.59|325.55|323.15|0
1649667000000|2022-04-11 08:50:00|325.55|323.15|325.19|322.79|326.74|324.34|325.19|322.79|0
1649667300000|2022-04-11 08:55:00|325.31|322.91|326.14|323.74|326.38|323.98|324.59|322.19|0
1649667600000|2022-04-11 09:00:00|326.08|323.68|325.25|322.85|326.38|323.98|325.18|322.78|0
1649667900000|2022-04-11 09:05:00|325.36|322.96|326.02|323.62|326.62|324.22|324.71|322.31|0
1649668200000|2022-04-11 09:10:00|325.96|323.56|326.02|323.62|326.85|324.45|325.18|322.78|0
1649668500000|2022-04-11 09:15:00|325.9|323.5|324.94|322.54|326.32|323.92|324.94|322.54|0
1649668800000|2022-04-11 09:20:00|324.82|322.42|324.1|321.7|325.53|323.13|324.1|321.7|0
1649669100000|2022-04-11 09:25:00|324.22|321.82|323.68|321.28|324.22|321.82|323.5|321.1|0
1649669400000|2022-04-11 09:30:00|323.8|321.4|324.28|321.88|324.57|322.17|323.74|321.34|0
1649669700000|2022-04-11 09:35:00|324.1|321.7|323.5|321.1|324.33|321.93|323.44|321.04|0
1649670000000|2022-04-11 09:40:00|323.56|321.16|323.62|321.22|324.93|322.53|323.26|320.86|0
1649670300000|2022-04-11 09:45:00|323.5|321.1|322.9|320.5|323.8|321.4|320.48|318.08|0
1649670600000|2022-04-11 09:50:00|322.84|320.44|321.06|318.66|323.02|320.62|321|318.6|0
1649670900000|2022-04-11 09:55:00|321.12|318.72|320.94|318.54|321.71|319.31|320.05|317.65|0
1649671200000|2022-04-11 10:00:00|320.76|318.36|320.41|318.01|320.76|318.36|320.05|317.65|0
1649671500000|2022-04-11 10:05:00|320.29|317.89|320.29|317.89|320.76|318.36|319.46|317.06|0
1649671800000|2022-04-11 10:10:00|320.35|317.95|320.17|317.77|320.88|318.48|320.17|317.77|0
1649672100000|2022-04-11 10:15:00|320.05|317.65|318.98|316.58|320.23|317.83|318.46|316.06|0
1649672400000|2022-04-11 10:20:00|318.93|316.53|320.99|318.59|321.11|318.71|318.87|316.47|0
1649672700000|2022-04-11 10:25:00|321.05|318.65|321.46|319.06|321.93|319.53|320.75|318.35|0
1649673000000|2022-04-11 10:30:00|321.58|319.18|322.17|319.77|322.29|319.89|320.51|318.11|0
1649673300000|2022-04-11 10:35:00|322.29|319.89|322.05|319.65|322.76|320.36|321.81|319.41|0
1649673600000|2022-04-11 10:40:00|321.99|319.59|323.83|321.43|324.13|321.73|321.69|319.29|0
1649673900000|2022-04-11 10:45:00|323.89|321.49|321.92|319.52|324.07|321.67|321.75|319.35|0
1649674200000|2022-04-11 10:50:00|321.99|319.59|321.33|318.93|321.99|319.59|320.62|318.22|0
1649674500000|2022-04-11 10:55:00|321.21|318.81|319.56|317.16|321.33|318.93|319.56|317.16|0
1649674800000|2022-04-11 11:00:00|319.67|317.27|320.26|317.86|320.85|318.45|319.32|316.92|0
1649675100000|2022-04-11 11:05:00|320.21|317.81|320.73|318.33|321.32|318.92|319.43|317.03|0
1649675400000|2022-04-11 11:10:00|320.61|318.21|321.03|318.63|321.56|319.16|319.91|317.51|0
1649675700000|2022-04-11 11:15:00|321.08|318.68|322.74|320.34|322.98|320.58|321.08|318.68|0
1649676000000|2022-04-11 11:20:00|322.86|320.46|322.74|320.34|323.46|321.06|322.62|320.22|0
1649676300000|2022-04-11 11:25:00|322.86|320.46|322.33|319.93|323.57|321.17|322.14|319.74|0
1649676600000|2022-04-11 11:30:00|322.26|319.86|323.45|321.05|323.69|321.29|322.26|319.86|0
1649676900000|2022-04-11 11:35:00|323.51|321.11|325.47|323.07|325.47|323.07|323.33|320.93|0
1649677200000|2022-04-11 11:40:00|325.59|323.19|326.31|323.91|326.91|324.51|325.35|322.95|0
1649677500000|2022-04-11 11:45:00|326.49|324.09|326.25|323.85|326.79|324.39|325.77|323.37|0
1649677800000|2022-04-11 11:50:00|326.19|323.79|326.43|324.03|326.9|324.5|325.59|323.19|0
1649678100000|2022-04-11 11:55:00|326.54|324.14|327.26|324.86|327.56|325.16|326.07|323.67|0
1649678400000|2022-04-11 12:00:00|327.14|324.74|326.78|324.38|327.86|325.46|326.06|323.66|0
1649678700000|2022-04-11 12:05:00|326.9|324.5|329|326.6|329.42|327.02|326.78|324.38|0
1649679000000|2022-04-11 12:10:00|329.18|326.78|328.7|326.3|330.39|327.99|328.58|326.18|0
1649679300000|2022-04-11 12:15:00|328.82|326.42|328.94|326.54|329.66|327.26|328.22|325.82|0
1649679600000|2022-04-11 12:20:00|328.82|326.42|330.74|328.34|331.11|328.71|328.57|326.17|0
1649679900000|2022-04-11 12:25:00|330.81|328.41|330.44|328.04|330.87|328.47|329.66|327.26|0
1649680200000|2022-04-11 12:30:00|330.38|327.98|329.89|327.49|330.86|328.46|329.17|326.77|0
1649680500000|2022-04-11 12:35:00|330.02|327.62|330.62|328.22|330.62|328.22|329.17|326.77|0
1649680800000|2022-04-11 12:40:00|330.38|327.98|329.29|326.89|330.98|328.58|329.29|326.89|0
1649681100000|2022-04-11 12:45:00|329.05|326.65|327.96|325.56|329.05|326.65|327.6|325.2|0
1649681400000|2022-04-11 12:50:00|328.08|325.68|326.64|324.24|328.2|325.8|326.4|324|0
1649681700000|2022-04-11 12:55:00|326.76|324.36|327|324.6|327|324.6|325.79|323.39|0
1649682000000|2022-04-11 13:00:00|326.88|324.48|325.91|323.51|327.12|324.72|325.67|323.27|0
1649682300000|2022-04-11 13:05:00|326.03|323.63|327.35|324.95|327.35|324.95|325.91|323.51|0
1649682600000|2022-04-11 13:10:00|327.47|325.07|325.91|323.51|327.96|325.56|325.91|323.51|0
1649682900000|2022-04-11 13:15:00|325.79|323.39|328.17|325.77|328.17|325.77|325.31|322.91|0
1649683200000|2022-04-11 13:20:00|328.29|325.89|328.29|325.89|329.37|326.97|327.69|325.29|0
1649683500000|2022-04-11 13:25:00|328.17|325.77|329.49|327.09|329.73|327.33|327.33|324.93|0
1649683800000|2022-04-11 13:30:00|329.37|326.97|329.61|327.21|330.69|328.29|326.01|323.61|0
1649684100000|2022-04-11 13:35:00|329.85|327.45|333.36|330.96|333.48|331.08|325.53|323.13|0
1649684400000|2022-04-11 13:40:00|333.11|330.71|329.84|327.44|335.43|333.03|328.64|326.24|0
1649684700000|2022-04-11 13:45:00|329.6|327.2|329.6|327.2|332.02|329.62|328.4|326|0
1649685000000|2022-04-11 13:50:00|329.72|327.32|329|326.6|331.9|329.5|327.56|325.16|0
1649685300000|2022-04-11 13:55:00|328.88|326.48|329.48|327.08|331.05|328.65|328.03|325.63|0
1649685600000|2022-04-11 14:00:00|330.08|327.68|331.89|329.49|332.5|330.1|328.03|325.63|0
1649685900000|2022-04-11 14:05:00|332.25|329.85|330.19|327.79|333.22|330.82|329.23|326.83|0
1649686200000|2022-04-11 14:10:00|329.95|327.55|330.55|328.15|331.64|329.24|328.27|325.87|0
1649686500000|2022-04-11 14:15:00|330.43|328.03|332.61|330.21|332.98|330.58|327.9|325.5|0
1649686800000|2022-04-11 14:20:00|332.97|330.57|333.46|331.06|333.82|331.42|331.4|329|0
1649687100000|2022-04-11 14:25:00|333.22|330.82|337.08|334.68|338.55|336.15|332.61|330.21|0
1649687400000|2022-04-11 14:30:00|337.81|335.41|337.44|335.04|338.3|335.9|336.71|334.31|0
1649687700000|2022-04-11 14:35:00|337.2|334.8|338.54|336.14|339.52|337.12|336.71|334.31|0
1649688000000|2022-04-11 14:40:00|338.66|336.26|340.01|337.61|340.75|338.35|338.29|335.89|0
1649688300000|2022-04-11 14:45:00|340.14|337.74|340.38|337.98|340.75|338.35|339.03|336.63|0
1649688600000|2022-04-11 14:50:00|340.26|337.86|337.92|335.52|340.5|338.1|337.55|335.15|0
1649688900000|2022-04-11 14:55:00|338.17|335.77|339.15|336.75|339.51|337.11|337.68|335.28|0
1649689200000|2022-04-11 15:00:00|339.76|337.36|339.02|336.62|339.76|337.36|337.67|335.27|0
1649689500000|2022-04-11 15:05:00|339.14|336.74|340.49|338.09|340.86|338.46|339.02|336.62|0
1649689800000|2022-04-11 15:10:00|340.62|338.22|340.99|338.59|341.85|339.45|339.63|337.23|0
1649690100000|2022-04-11 15:15:00|341.11|338.71|341.48|339.08|342.22|339.82|340.37|337.97|0
1649690400000|2022-04-11 15:20:00|341.6|339.2|342.09|339.69|342.34|339.94|340.74|338.34|0
1649690700000|2022-04-11 15:25:00|342.22|339.82|341.94|339.54|343.06|340.66|339.75|337.35|0
1649691000000|2022-04-11 15:30:00|342.19|339.79|339.49|337.09|342.44|340.04|339.24|336.84|0
1649691300000|2022-04-11 15:35:00|339.61|337.21|340.83|338.43|340.83|338.43|338.26|335.86|0
1649691600000|2022-04-11 15:40:00|340.71|338.31|339.36|336.96|340.83|338.43|338.87|336.47|0
1649691900000|2022-04-11 15:45:00|339.24|336.84|340.21|337.81|340.83|338.43|338.26|335.86|0
1649692200000|2022-04-11 15:50:00|340.09|337.69|339.72|337.32|341.07|338.67|338.74|336.34|0
1649692500000|2022-04-11 15:55:00|339.84|337.44|341.07|338.67|341.56|339.16|339.72|337.32|0
1649692800000|2022-04-11 16:00:00|341.19|338.79|341.56|339.16|342.67|340.27|341.07|338.67|0
1649693100000|2022-04-11 16:05:00|341.62|339.22|340.94|338.54|341.62|339.22|340.21|337.81|0
1649693400000|2022-04-11 16:10:00|340.82|338.42|342.05|339.65|342.36|339.96|340.45|338.05|0
1649693700000|2022-04-11 16:15:00|341.8|339.4|341.43|339.03|342.54|340.14|341.43|339.03|0
1649694000000|2022-04-11 16:20:00|341.18|338.78|342.17|339.77|342.54|340.14|340.82|338.42|0
1649694300000|2022-04-11 16:25:00|342.29|339.89|343.15|340.75|343.15|340.75|342.17|339.77|0
1649694600000|2022-04-11 16:30:00|343.03|340.63|342.62|340.22|343.61|341.21|342.37|339.97|0
1649694900000|2022-04-11 16:35:00|342.49|340.09|342.74|340.34|343.23|340.83|342.24|339.84|0
1649695200000|2022-04-11 16:40:00|342.86|340.46|343.6|341.2|344.22|341.82|342.74|340.34|0
1649695500000|2022-04-11 16:45:00|343.48|341.08|341.99|339.59|343.48|341.08|341.5|339.1|0
1649695800000|2022-04-11 16:50:00|342.12|339.72|343.84|341.44|344.71|342.31|341.5|339.1|0
1649696100000|2022-04-11 16:55:00|343.97|341.57|342.36|339.96|344.34|341.94|341.99|339.59|0
1649696400000|2022-04-11 17:00:00|342.48|340.08|339.65|337.25|342.48|340.08|339.16|336.76|0
1649696700000|2022-04-11 17:05:00|339.77|337.37|340.14|337.74|340.39|337.99|338.79|336.39|0
1649697000000|2022-04-11 17:10:00|340.02|337.62|339.16|336.76|340.45|338.05|338.91|336.51|0
1649697300000|2022-04-11 17:15:00|339.28|336.88|340.99|338.59|341.86|339.46|339.16|336.76|0
1649697600000|2022-04-11 17:20:00|340.5|338.1|343.46|341.06|343.83|341.43|340.5|338.1|0
1649697900000|2022-04-11 17:25:00|343.21|340.81|343.03|340.63|344.2|341.8|342.35|339.95|0
1649698200000|2022-04-11 17:30:00|343.09|340.69|341.11|338.71|343.09|340.69|341.11|338.71|0
1649698500000|2022-04-11 17:35:00|340.99|338.59|341.72|339.32|343.52|341.12|340.13|337.73|0
1649698800000|2022-04-11 17:40:00|341.91|339.51|341.91|339.51|342.22|339.82|340.25|337.85|0
1649699100000|2022-04-11 17:45:00|342.09|339.69|341.84|339.44|342.22|339.82|341.11|338.71|0
1649699400000|2022-04-11 17:50:00|341.72|339.32|342.09|339.69|342.34|339.94|341.47|339.07|0
1649699700000|2022-04-11 17:55:00|342.21|339.81|340.73|338.33|342.7|340.3|340.49|338.09|0
1649700000000|2022-04-11 18:00:00|340.61|338.21|342.33|339.93|343.07|340.67|340.12|337.72|0
1649700300000|2022-04-11 18:05:00|342.08|339.68|339.5|337.1|342.7|340.3|338.89|336.49|0
1649700600000|2022-04-11 18:10:00|339.74|337.34|343.56|341.16|343.93|341.53|339.13|336.73|0
1649700900000|2022-04-11 18:15:00|343.87|341.47|344.86|342.46|344.92|342.52|343.56|341.16|0
1649701200000|2022-04-11 18:20:00|344.92|342.52|344.3|341.9|344.92|342.52|344.05|341.65|0
1649701500000|2022-04-11 18:25:00|344.42|342.02|343.8|341.4|344.67|342.27|343.37|340.97|0
1649701800000|2022-04-11 18:30:00|344.3|341.9|343.06|340.66|345.54|343.14|342.93|340.53|0
1649702100000|2022-04-11 18:35:00|343.3|340.9|342.69|340.29|344.05|341.65|342.69|340.29|0
1649702400000|2022-04-11 18:40:00|342.31|339.91|342.56|340.16|343.43|341.03|341.57|339.17|0
1649702700000|2022-04-11 18:45:00|342.44|340.04|339.73|337.33|342.68|340.28|339.6|337.2|0
1649703000000|2022-04-11 18:50:00|339.85|337.45|339.85|337.45|340.22|337.82|337.64|335.24|0
1649703300000|2022-04-11 18:55:00|339.72|337.32|339.35|336.95|339.85|337.45|338.74|336.34|0
1649703600000|2022-04-11 19:00:00|339.48|337.08|341.38|338.98|341.69|339.29|336.66|334.26|0
1649703900000|2022-04-11 19:05:00|341.32|338.92|340.7|338.3|342.55|340.15|340.7|338.3|0
1649704200000|2022-04-11 19:10:00|340.45|338.05|342.36|339.96|342.42|340.02|339.84|337.44|0
1649704500000|2022-04-11 19:15:00|342.05|339.65|343.04|340.64|344.03|341.63|342.05|339.65|0
1649704800000|2022-04-11 19:20:00|343.29|340.89|344.34|341.94|344.4|342|343.16|340.76|0
1649705100000|2022-04-11 19:25:00|344.4|342|346.7|344.3|347|344.6|344.15|341.75|0
1649705400000|2022-04-11 19:30:00|346.76|344.36|349.5|347.1|349.57|347.17|346.38|343.98|0
1649705700000|2022-04-11 19:35:00|349.75|347.35|348.75|346.35|350.32|347.92|348.75|346.35|0
1649706000000|2022-04-11 19:40:00|348.87|346.47|349.5|347.1|350.31|347.91|347.5|345.1|0
1649706300000|2022-04-11 19:45:00|349.62|347.22|348.31|345.91|351.38|348.98|347.3|344.9|0
1649706600000|2022-04-11 19:50:00|347.3|344.9|351.08|348.68|351.08|348.68|346.3|343.9|0
1649706900000|2022-04-11 19:55:00|350.83|348.43|348.43|346.03|351.71|349.31|348.3|345.9|0
1649707200000|2022-04-11 20:00:00|349.81|347.41|351.48|349.08|351.48|349.08|348.55|346.15|0
1649707500000|2022-04-11 20:05:00|351.35|348.95|349.84|347.44|351.35|348.95|349.84|347.44|0
1649707800000|2022-04-11 20:10:00|349.96|347.56|350.46|348.06|350.46|348.06|348.7|346.3|0
1649708100000|2022-04-11 20:15:00|350.54|347.74|350.41|347.61|350.66|347.86|349.78|346.98|0
1649708400000|2022-04-11 20:20:00|350.28|347.48|350.91|348.11|351.04|348.24|350.16|347.36|0
1649708700000|2022-04-11 20:25:00|351.04|348.24|351.29|348.49|351.29|348.49|350.78|347.98|0
1649709000000|2022-04-11 20:30:00|351.16|348.36|352.01|349.21|352.39|349.59|351.03|348.23|0
1649709300000|2022-04-11 20:35:00|351.89|349.09|350.62|347.82|351.89|349.09|350.62|347.82|0
1649709600000|2022-04-11 20:40:00|350.5|347.7|350.5|347.7|350.88|348.08|350.5|347.7|0
1649709900000|2022-04-11 20:45:00|350.37|347.57|350.49|347.69|351|348.2|350.37|347.57|0
1649710200000|2022-04-11 20:50:00|350.37|347.57|350.37|347.57|350.62|347.82|350.12|347.32|0
1649710500000|2022-04-11 20:55:00|350.24|347.44|350.18|347.38|350.37|347.57|350.05|347.25|0
1649710800000|2022-04-11 21:00:00|350.15|347.35|350.22|347.42|350.35|347.55|350.11|347.31|0
1649711100000|2022-04-11 21:05:00|350.24|347.44|350.23|347.43|350.29|347.49|350.2|347.4|0
1649711400000|2022-04-11 21:10:00|350.21|347.41|350.23|347.43|350.23|347.43|350.2|347.4|0
1649711700000|2022-04-11 21:15:00|350.25|347.45|350.2|347.4|350.25|347.45|350.2|347.4|0
1649712000000|2022-04-11 21:20:00|350.14|347.34|350.01|347.21|350.14|347.34|349.7|346.9|0
1649712300000|2022-04-11 21:25:00|349.93|347.13|349.95|347.15|350.14|347.34|349.84|347.04|0
1649712600000|2022-04-11 21:30:00|349.93|347.13|350|347.2|350.11|347.31|349.91|347.11|0
1649712900000|2022-04-11 21:35:00|350.02|347.22|350.08|347.28|350.08|347.28|349.89|347.09|0
1649713200000|2022-04-11 21:40:00|350.09|347.29|350.2|347.4|350.22|347.42|350.08|347.28|0
1649713500000|2022-04-11 21:45:00|350.22|347.42|350.18|347.38|350.25|347.45|350.18|347.38|0
1649713800000|2022-04-11 21:50:00|350.16|347.36|350.2|347.4|350.2|347.4|350.13|347.33|0
1649714100000|2022-04-11 21:55:00|350.22|347.42|350.12|347.32|350.24|347.44|349.99|347.19|0
1649714400000|2022-04-11 22:00:00|349.87|347.07|349.21|346.41|349.87|347.07|348.52|345.72|0
1649714700000|2022-04-11 22:05:00|349.08|346.28|349.58|346.78|349.71|346.91|348.95|346.15|0
1649715000000|2022-04-11 22:10:00|349.45|346.65|349.02|346.22|349.45|346.65|348.95|346.15|0
1649715300000|2022-04-11 22:15:00|349.08|346.28|349.33|346.53|349.33|346.53|348.95|346.15|0
1649715600000|2022-04-11 22:20:00|349.2|346.4|349.32|346.52|349.45|346.65|348.95|346.15|0
1649715900000|2022-04-11 22:25:00|349.2|346.4|349.2|346.4|349.45|346.65|349.07|346.27|0
1649716200000|2022-04-11 22:30:00|349.07|346.27|348.69|345.89|349.07|346.27|348.69|345.89|0
1649716500000|2022-04-11 22:35:00|348.76|345.96|348.56|345.76|348.82|346.02|348.44|345.64|0
1649716800000|2022-04-11 22:40:00|348.69|345.89|348.44|345.64|348.69|345.89|348.44|345.64|0
1649717100000|2022-04-11 22:45:00|348.31|345.51|348.56|345.76|348.56|345.76|348.31|345.51|0
1649717400000|2022-04-11 22:50:00|348.68|345.88|348.56|345.76|348.81|346.01|348.56|345.76|0
1649717700000|2022-04-11 22:55:00|348.43|345.63|348.3|345.5|348.43|345.63|348.18|345.38|0
1649718000000|2022-04-11 23:00:00|348.18|345.38|348.8|346|348.8|346|348.18|345.38|0
1649718300000|2022-04-11 23:05:00|348.93|346.13|349.05|346.25|349.43|346.63|348.87|346.07|0
1649718600000|2022-04-11 23:10:00|349.18|346.38|349.43|346.63|349.8|347|349.05|346.25|0
1649718900000|2022-04-11 23:15:00|349.55|346.75|349.8|347|350.05|347.25|349.43|346.63|0
1649719200000|2022-04-11 23:20:00|349.93|347.13|350.93|348.13|351.31|348.51|349.3|346.5|0
1649719500000|2022-04-11 23:25:00|350.68|347.88|350.74|347.94|351.44|348.64|350.43|347.63|0
1649719800000|2022-04-11 23:30:00|350.8|348|350.55|347.75|351.18|348.38|349.8|347|0
1649720100000|2022-04-11 23:35:00|350.68|347.88|351.18|348.38|351.43|348.63|350.62|347.82|0
1649720400000|2022-04-11 23:40:00|351.3|348.5|350.92|348.12|351.3|348.5|350.55|347.75|0
1649720700000|2022-04-11 23:45:00|351.05|348.25|352.06|349.26|352.06|349.26|350.8|348|0
1649721000000|2022-04-11 23:50:00|352.18|349.38|352.43|349.63|352.69|349.89|351.3|348.5|0
1649721300000|2022-04-11 23:55:00|352.56|349.76|351.8|349|353.06|350.26|351.67|348.87|0
1649721600000|2022-04-12 00:00:00|352.05|349.25|351.29|348.49|352.05|349.25|350.29|347.49|0
1649721900000|2022-04-12 00:05:00|351.42|348.62|352.17|349.37|352.43|349.63|351.04|348.24|0
1649722200000|2022-04-12 00:10:00|352.3|349.5|352.62|349.82|353.18|350.38|352.17|349.37|0
1649722500000|2022-04-12 00:15:00|352.68|349.88|352.17|349.37|353.05|350.25|351.03|348.23|0
1649722800000|2022-04-12 00:20:00|352.04|349.24|351.73|348.93|352.55|349.75|351.28|348.48|0
1649723100000|2022-04-12 00:25:00|351.79|348.99|351.91|349.11|352.29|349.49|351.03|348.23|0
1649723400000|2022-04-12 00:30:00|351.79|348.99|352.29|349.49|352.54|349.74|351.28|348.48|0
1649723700000|2022-04-12 00:35:00|352.16|349.36|352.67|349.87|352.92|350.12|351.66|348.86|0
1649724000000|2022-04-12 00:40:00|352.54|349.74|353.17|350.37|353.17|350.37|352.54|349.74|0
1649724300000|2022-04-12 00:45:00|354.06|351.26|354.69|351.89|354.94|352.14|354.06|351.26|0
1649724600000|2022-04-12 00:50:00|354.56|351.76|356.21|353.41|356.34|353.54|354.56|351.76|0
1649724900000|2022-04-12 00:55:00|356.59|353.79|358.12|355.32|358.63|355.83|356.21|353.41|0
1649725200000|2022-04-12 01:00:00|358.25|355.45|357.86|355.06|358.76|355.96|357.48|354.68|0
1649725500000|2022-04-12 01:05:00|357.93|355.13|357.99|355.19|358.5|355.7|357.73|354.93|0
1649725800000|2022-04-12 01:10:00|358.12|355.32|358.37|355.57|358.5|355.7|358.12|355.32|0
1649726100000|2022-04-12 01:15:00|358.24|355.44|358.37|355.57|358.5|355.7|357.73|354.93|0
1649726400000|2022-04-12 01:20:00|358.5|355.7|358.49|355.69|358.5|355.7|357.73|354.93|0
1649726700000|2022-04-12 01:25:00|358.88|356.08|359.39|356.59|359.9|357.1|358.75|355.95|0
1649727000000|2022-04-12 01:30:00|359.13|356.33|359|356.2|359.64|356.84|358.11|355.31|0
1649727300000|2022-04-12 01:35:00|358.87|356.07|359.26|356.46|359.39|356.59|358.11|355.31|0
1649727600000|2022-04-12 01:40:00|359.32|356.52|359.38|356.58|360.28|357.48|359|356.2|0
1649727900000|2022-04-12 01:45:00|359.51|356.71|359.76|356.96|360.02|357.22|359.12|356.32|0
1649728200000|2022-04-12 01:50:00|359.83|357.03|361.17|358.37|361.18|358.38|359.64|356.84|0
1649728500000|2022-04-12 01:55:00|361.05|358.25|361.04|358.24|361.43|358.63|360.53|357.73|0
1649728800000|2022-04-12 02:00:00|360.92|358.12|361.3|358.5|361.3|358.5|360.53|357.73|0
1649729100000|2022-04-12 02:05:00|361.24|358.44|360.01|357.21|361.3|358.5|360.01|357.21|0
1649729400000|2022-04-12 02:10:00|359.88|357.08|359.75|356.95|360.01|357.21|359.37|356.57|0
1649729700000|2022-04-12 02:15:00|359.63|356.83|360.52|357.72|360.65|357.85|359.37|356.57|0
1649730000000|2022-04-12 02:20:00|360.46|357.66|360.9|358.1|361.04|358.24|360.01|357.21|0
1649730300000|2022-04-12 02:25:00|360.97|358.17|360.39|357.59|361.16|358.36|360.26|357.46|0
1649730600000|2022-04-12 02:30:00|360.26|357.46|359.23|356.43|360.39|357.59|358.85|356.05|0
1649730900000|2022-04-12 02:35:00|359.3|356.5|359.87|357.07|359.87|357.07|358.85|356.05|0
1649731200000|2022-04-12 02:40:00|359.74|356.94|359.42|356.62|359.87|357.07|359.36|356.56|0
1649731500000|2022-04-12 02:45:00|359.36|356.56|359.35|356.55|359.61|356.81|359.35|356.55|0
1649731800000|2022-04-12 02:50:00|359.42|356.62|359.35|356.55|359.74|356.94|359.35|356.55|0
1649732100000|2022-04-12 02:55:00|359.48|356.68|359.48|356.68|359.86|357.06|359.35|356.55|0
1649732400000|2022-04-12 03:00:00|359.35|356.55|359.22|356.42|359.48|356.68|358.58|355.78|0
1649732700000|2022-04-12 03:05:00|359.35|356.55|359.41|356.61|359.73|356.93|359.22|356.42|0
1649733000000|2022-04-12 03:10:00|359.47|356.67|359.41|356.61|359.99|357.19|359.34|356.54|0
1649733300000|2022-04-12 03:15:00|359.34|356.54|361.14|358.34|361.4|358.6|359.22|356.42|0
1649733600000|2022-04-12 03:20:00|361.27|358.47|361.14|358.34|361.52|358.72|360.88|358.08|0
1649733900000|2022-04-12 03:25:00|361.01|358.21|361.01|358.21|361.07|358.27|360.62|357.82|0
1649734200000|2022-04-12 03:30:00|361.13|358.33|361|358.2|361.13|358.33|359.98|357.18|0
1649734500000|2022-04-12 03:35:00|360.87|358.07|360.62|357.82|361.39|358.59|360.43|357.63|0
1649734800000|2022-04-12 03:40:00|360.74|357.94|361|358.2|361.13|358.33|360.61|357.81|0
1649735100000|2022-04-12 03:45:00|360.87|358.07|361|358.2|361.13|358.33|360.61|357.81|0
1649735400000|2022-04-12 03:50:00|360.87|358.07|360.99|358.19|361.38|358.58|360.61|357.81|0
1649735700000|2022-04-12 03:55:00|360.87|358.07|361.25|358.45|361.64|358.84|360.87|358.07|0
1649736000000|2022-04-12 04:00:00|361.19|358.39|361.12|358.32|361.38|358.58|360.61|357.81|0
1649736300000|2022-04-12 04:05:00|361.06|358.26|361.57|358.77|361.63|358.83|360.6|357.8|0
1649736600000|2022-04-12 04:10:00|361.5|358.7|361.37|358.57|361.5|358.7|361.12|358.32|0
1649736900000|2022-04-12 04:15:00|361.44|358.64|361.37|358.57|361.44|358.64|361.11|358.31|0
1649737200000|2022-04-12 04:20:00|361.24|358.44|361.24|358.44|361.37|358.57|361.11|358.31|0
1649737500000|2022-04-12 04:25:00|361.37|358.57|362.91|360.11|363.17|360.37|361.31|358.51|0
1649737800000|2022-04-12 04:30:00|363.04|360.24|362.72|359.92|363.04|360.24|362.39|359.59|0
1649738100000|2022-04-12 04:35:00|362.78|359.98|362.59|359.79|362.98|360.18|362.39|359.59|0
1649738400000|2022-04-12 04:40:00|362.65|359.85|362.97|360.17|363.16|360.36|362.52|359.72|0
1649738700000|2022-04-12 04:45:00|363.03|360.23|363.16|360.36|363.23|360.43|362.78|359.98|0
1649739000000|2022-04-12 04:50:00|363.23|360.43|363.03|360.23|363.23|360.43|362.9|360.1|0
1649739300000|2022-04-12 04:55:00|363.1|360.3|363.03|360.23|363.42|360.62|363.03|360.23|0
1649739600000|2022-04-12 05:00:00|362.9|360.1|363.41|360.61|363.67|360.87|362.38|359.58|0
1649739900000|2022-04-12 05:05:00|363.54|360.74|363.44|360.64|364.34|361.54|362.64|359.84|0
1649740200000|2022-04-12 05:10:00|363.31|360.51|361.96|359.16|363.57|360.77|361.96|359.16|0
1649740500000|2022-04-12 05:15:00|361.9|359.1|359.59|356.79|362.02|359.22|359.59|356.79|0
1649740800000|2022-04-12 05:20:00|359.46|356.66|361.12|358.32|361.12|358.32|359.33|356.53|0
1649741100000|2022-04-12 05:25:00|360.99|358.19|361.76|358.96|361.76|358.96|360.99|358.19|0
1649741400000|2022-04-12 05:30:00|361.63|358.83|361.25|358.45|361.89|359.09|361.12|358.32|0
1649741700000|2022-04-12 05:35:00|361.12|358.32|359.84|357.04|361.89|359.09|359.84|357.04|0
1649742000000|2022-04-12 05:40:00|359.96|357.16|360.09|357.29|360.99|358.19|359.71|356.91|0
1649742300000|2022-04-12 05:45:00|360.22|357.42|360.47|357.67|361.11|358.31|360.09|357.29|0
1649742600000|2022-04-12 05:50:00|360.54|357.74|360.21|357.41|360.85|358.05|359.77|356.97|0
1649742900000|2022-04-12 05:55:00|360.34|357.54|361.17|358.37|361.36|358.56|360.21|357.41|0
1649743200000|2022-04-12 06:00:00|361.3|358.5|362.52|359.72|363.36|360.56|360.21|357.41|0
1649743500000|2022-04-12 06:05:00|362.39|359.59|360.97|358.17|363.03|360.23|360.97|358.17|0
1649743800000|2022-04-12 06:10:00|361.1|358.3|360.33|357.53|361.1|358.3|360.2|357.4|0
1649744100000|2022-04-12 06:15:00|360.4|357.6|360.07|357.27|360.97|358.17|360.07|357.27|0
1649744400000|2022-04-12 06:20:00|360.14|357.34|361.22|358.42|361.22|358.42|360.07|357.27|0
1649744700000|2022-04-12 06:25:00|361.1|358.3|360.33|357.53|361.16|358.36|360.33|357.53|0
1649745000000|2022-04-12 06:30:00|360.45|357.65|360.32|357.52|360.97|358.17|360.2|357.4|0
1649745300000|2022-04-12 06:35:00|360.2|357.4|357.64|354.84|360.2|357.4|357.26|354.46|0
1649745600000|2022-04-12 06:40:00|357.77|354.97|358.85|356.05|358.91|356.11|357.26|354.46|0
1649745900000|2022-04-12 06:45:00|358.91|356.11|359.3|356.5|359.94|357.14|358.4|355.6|0
1649746200000|2022-04-12 06:50:00|359.17|356.37|359.42|356.62|359.81|357.01|359.04|356.24|0
1649746500000|2022-04-12 06:55:00|359.8|357|358.4|355.6|360.19|357.39|358.4|355.6|0
1649746800000|2022-04-12 07:00:00|358.53|355.73|360.82|358.02|360.82|358.02|357.63|354.83|0
1649747100000|2022-04-12 07:05:00|360.88|358.48|357.62|355.22|362.16|359.76|356.6|354.2|0
1649747400000|2022-04-12 07:10:00|357.88|355.48|356.47|354.07|358.14|355.74|355.06|352.66|0
1649747700000|2022-04-12 07:15:00|356.34|353.94|358.9|356.5|360.19|357.79|356.34|353.94|0
1649748000000|2022-04-12 07:20:00|359.03|356.63|358.13|355.73|361.35|358.95|357.87|355.47|0
1649748300000|2022-04-12 07:25:00|358.39|355.99|358.55|356.15|359.83|357.43|357.1|354.7|0
1649748600000|2022-04-12 07:30:00|358.68|356.28|360.73|358.33|361.76|359.36|358.68|356.28|0
1649748900000|2022-04-12 07:35:00|360.86|358.46|361.63|359.23|363.05|360.65|360.6|358.2|0
1649749200000|2022-04-12 07:40:00|361.89|359.49|362.92|360.52|363.56|361.16|361.37|358.97|0
1649749500000|2022-04-12 07:45:00|363.3|360.9|359.57|357.17|363.43|361.03|359.57|357.17|0
1649749800000|2022-04-12 07:50:00|359.7|357.3|359.12|356.72|361.11|358.71|358.28|355.88|0
1649750100000|2022-04-12 07:55:00|358.92|356.52|358.92|356.52|359.18|356.78|358.03|355.63|0
1649750400000|2022-04-12 08:00:00|358.73|356.33|359.18|356.78|359.56|357.16|357.51|355.11|0
1649750700000|2022-04-12 08:05:00|359.24|356.84|358.41|356.01|359.69|357.29|358.28|355.88|0
1649751000000|2022-04-12 08:10:00|358.28|355.88|357.25|354.85|358.53|356.13|357.13|354.73|0
1649751300000|2022-04-12 08:15:00|357.13|354.73|357.12|354.72|357.51|355.11|356.11|353.71|0
1649751600000|2022-04-12 08:20:00|356.74|354.34|355.4|353|356.87|354.47|355.08|352.68|0
1649751900000|2022-04-12 08:25:00|355.47|353.07|355.4|353|356.99|354.59|355.08|352.68|0
1649752200000|2022-04-12 08:30:00|355.46|353.06|353.75|351.35|355.91|353.51|353.43|351.03|0
1649752500000|2022-04-12 08:35:00|353.62|351.22|352.16|349.76|353.62|351.22|351.66|349.26|0
1649752800000|2022-04-12 08:40:00|352.04|349.64|351.97|349.57|352.16|349.76|351.15|348.75|0
1649753100000|2022-04-12 08:45:00|351.91|349.51|351.27|348.87|352.29|349.89|350.52|348.12|0
1649753400000|2022-04-12 08:50:00|351.4|349|350.26|347.86|351.4|349|349.83|347.43|0
1649753700000|2022-04-12 08:55:00|350.2|347.8|351.53|349.13|354.44|352.04|350.01|347.61|0
1649754000000|2022-04-12 09:00:00|351.47|349.07|353.29|350.89|353.42|351.02|351.02|348.62|0
1649754300000|2022-04-12 09:05:00|353.42|351.02|351.84|349.44|353.42|351.02|351.4|349|0
1649754600000|2022-04-12 09:10:00|351.9|349.5|353.73|351.33|354.17|351.77|351.78|349.38|0
1649754900000|2022-04-12 09:15:00|353.79|351.39|353.41|351.01|354.3|351.9|353.03|350.63|0
1649755200000|2022-04-12 09:20:00|353.54|351.14|353.66|351.26|354.8|352.4|353.35|350.95|0
1649755500000|2022-04-12 09:25:00|353.79|351.39|352.65|350.25|354.04|351.64|352.4|350|0
1649755800000|2022-04-12 09:30:00|352.77|350.37|352.27|349.87|353.15|350.75|351.39|348.99|0
1649756100000|2022-04-12 09:35:00|352.21|349.81|351.64|349.24|352.65|350.25|351.26|348.86|0
1649756400000|2022-04-12 09:40:00|351.58|349.18|351.01|348.61|351.64|349.24|351.01|348.61|0
1649756700000|2022-04-12 09:45:00|350.88|348.48|352.01|349.61|352.26|349.86|350.57|348.17|0
1649757000000|2022-04-12 09:50:00|351.95|349.55|350|347.6|351.95|349.55|350|347.6|0
1649757300000|2022-04-12 09:55:00|350.12|347.72|351.25|348.85|351.38|348.98|349.62|347.22|0
1649757600000|2022-04-12 10:00:00|351.32|348.92|350.62|348.22|351.5|349.1|349.74|347.34|0
1649757900000|2022-04-12 10:05:00|350.75|348.35|350.81|348.41|351.75|349.35|350.49|348.09|0
1649758200000|2022-04-12 10:10:00|350.87|348.47|351.24|348.84|351.56|349.16|349.86|347.46|0
1649758500000|2022-04-12 10:15:00|351.37|348.97|352.37|349.97|352.38|349.98|351.12|348.72|0
1649758800000|2022-04-12 10:20:00|352.25|349.85|352.19|349.79|352.82|350.42|351.74|349.34|0
1649759100000|2022-04-12 10:25:00|352.25|349.85|351.11|348.71|353|350.6|351.05|348.65|0
1649759400000|2022-04-12 10:30:00|351.24|348.84|350.61|348.21|351.74|349.34|350.48|348.08|0
1649759700000|2022-04-12 10:35:00|350.23|347.83|349.23|346.83|350.23|347.83|348.6|346.2|0
1649760000000|2022-04-12 10:40:00|349.35|346.95|349.22|346.82|350.35|347.95|348.97|346.57|0
1649760300000|2022-04-12 10:45:00|349.1|346.7|349.85|347.45|350.1|347.7|348.97|346.57|0
1649760600000|2022-04-12 10:50:00|349.79|347.39|349.22|346.82|349.85|347.45|349.22|346.82|0
1649760900000|2022-04-12 10:55:00|349.09|346.69|350.47|348.07|350.6|348.2|348.97|346.57|0
1649761200000|2022-04-12 11:00:00|350.6|348.2|350.59|348.19|350.85|348.45|349.84|347.44|0
1649761500000|2022-04-12 11:05:00|350.72|348.32|351.35|348.95|351.35|348.95|350.28|347.88|0
1649761800000|2022-04-12 11:10:00|351.47|349.07|352.23|349.83|352.35|349.95|351.35|348.95|0
1649762100000|2022-04-12 11:15:00|352.22|349.82|351.84|349.44|353.23|350.83|351.59|349.19|0
1649762400000|2022-04-12 11:20:00|351.97|349.57|351.72|349.32|351.97|349.57|350.84|348.44|0
1649762700000|2022-04-12 11:25:00|351.84|349.44|350.33|347.93|351.97|349.57|350.21|347.81|0
1649763000000|2022-04-12 11:30:00|350.21|347.81|349.45|347.05|350.33|347.93|349.08|346.68|0
1649763300000|2022-04-12 11:35:00|349.58|347.18|349.58|347.18|350.45|348.05|348.95|346.55|0
1649763600000|2022-04-12 11:40:00|349.7|347.3|349.45|347.05|350.95|348.55|348.82|346.42|0
1649763900000|2022-04-12 11:45:00|349.32|346.92|348.94|346.54|349.32|346.92|348.57|346.17|0
1649764200000|2022-04-12 11:50:00|348.88|346.48|348.82|346.42|349.07|346.67|348.32|345.92|0
1649764500000|2022-04-12 11:55:00|348.94|346.54|348.44|346.04|349.44|347.04|348.31|345.91|0
1649764800000|2022-04-12 12:00:00|348.31|345.91|348.44|346.04|349.44|347.04|348.31|345.91|0
1649765100000|2022-04-12 12:05:00|348.31|345.91|346.07|343.67|348.44|346.04|345.82|343.42|0
1649765400000|2022-04-12 12:10:00|346.19|343.79|346.06|343.66|346.69|344.29|345.81|343.41|0
1649765700000|2022-04-12 12:15:00|346.19|343.79|346.93|344.53|347|344.6|345.81|343.41|0
1649766000000|2022-04-12 12:20:00|346.81|344.41|346.93|344.53|347.3|344.9|346.31|343.91|0
1649766300000|2022-04-12 12:25:00|346.87|344.47|349.28|346.88|349.28|346.88|346.87|344.47|0
1649766600000|2022-04-12 12:30:00|345.06|342.66|332.66|330.26|345.06|342.66|332.66|330.26|0
1649766900000|2022-04-12 12:35:00|332.91|330.51|334.61|332.21|335.95|333.55|332.91|330.51|0
1649767200000|2022-04-12 12:40:00|334.73|332.33|330.72|328.32|335.1|332.7|329.88|327.48|0
1649767500000|2022-04-12 12:45:00|330.54|328.14|327.35|324.95|330.54|328.14|327.11|324.71|0
1649767800000|2022-04-12 12:50:00|327.47|325.07|325.43|323.03|329.03|326.63|325.43|323.03|0
1649768100000|2022-04-12 12:55:00|325.31|322.91|326.15|323.75|326.51|324.11|323.64|321.24|0
1649768400000|2022-04-12 13:00:00|326.27|323.87|327.1|324.7|327.22|324.82|326.15|323.75|0
1649768700000|2022-04-12 13:05:00|327.04|324.64|329.62|327.22|330.71|328.31|326.14|323.74|0
1649769000000|2022-04-12 13:10:00|329.87|327.47|332.16|329.76|332.28|329.88|329.87|327.47|0
1649769300000|2022-04-12 13:15:00|332.04|329.64|331.92|329.52|332.52|330.12|330.71|328.31|0
1649769600000|2022-04-12 13:20:00|331.67|329.27|333.86|331.46|334.47|332.07|331.55|329.15|0
1649769900000|2022-04-12 13:25:00|333.98|331.58|334.71|332.31|334.71|332.31|332.52|330.12|0
1649770200000|2022-04-12 13:30:00|334.1|331.7|336.42|334.02|338.01|335.61|334.1|331.7|0
1649770500000|2022-04-12 13:35:00|335.68|333.28|331.67|329.27|337.89|335.49|330.46|328.06|0
1649770800000|2022-04-12 13:40:00|330.94|328.54|330.09|327.69|334.64|332.24|329.73|327.33|0
1649771100000|2022-04-12 13:45:00|329.73|327.33|328.04|325.64|330.94|328.54|326.96|324.56|0
1649771400000|2022-04-12 13:50:00|328.16|325.76|324.5|322.1|328.61|326.21|322.89|320.49|0
1649771700000|2022-04-12 13:55:00|324.56|322.16|325.98|323.58|327.18|324.78|324.56|322.16|0
1649772000000|2022-04-12 14:00:00|325.86|323.46|327.65|325.25|329.09|326.69|325.03|322.63|0
1649772300000|2022-04-12 14:05:00|327.71|325.31|328.61|326.21|330.29|327.89|327.65|325.25|0
1649772600000|2022-04-12 14:10:00|327.41|325.01|327.29|324.89|329.45|327.05|327.05|324.65|0
1649772900000|2022-04-12 14:15:00|327.23|324.83|331.25|328.85|331.49|329.09|326.81|324.41|0
1649773200000|2022-04-12 14:20:00|330.89|328.49|330.4|328|331.37|328.97|328.24|325.84|0
1649773500000|2022-04-12 14:25:00|330.28|327.88|333.18|330.78|333.18|330.78|329.92|327.52|0
1649773800000|2022-04-12 14:30:00|332.94|330.54|332.76|330.36|334.51|332.11|332.33|329.93|0
1649774100000|2022-04-12 14:35:00|332.45|330.05|336.09|333.69|336.58|334.18|331.85|329.45|0
1649774400000|2022-04-12 14:40:00|336.22|333.82|336.09|333.69|337.43|335.03|335.12|332.72|0
1649774700000|2022-04-12 14:45:00|336.21|333.81|337.38|334.98|337.81|335.41|332.44|330.04|0
1649775000000|2022-04-12 14:50:00|337.32|334.92|337.56|335.16|339.53|337.13|337.2|334.8|0
1649775300000|2022-04-12 14:55:00|337.69|335.29|337.68|335.28|338.79|336.39|336.58|334.18|0
1649775600000|2022-04-12 15:00:00|337.81|335.41|335.97|333.57|339.4|337|335.48|333.08|0
1649775900000|2022-04-12 15:05:00|335.91|333.51|338.78|336.38|339.15|336.75|335.6|333.2|0
1649776200000|2022-04-12 15:10:00|338.66|336.26|336.58|334.18|339.15|336.75|336.33|333.93|0
1649776500000|2022-04-12 15:15:00|336.21|333.81|334.08|331.68|336.82|334.42|334.02|331.62|0
1649776800000|2022-04-12 15:20:00|333.89|331.49|333.04|330.64|334.2|331.8|332.2|329.8|0
1649777100000|2022-04-12 15:25:00|332.56|330.16|328.09|325.69|332.68|330.28|327.57|325.17|0
1649777400000|2022-04-12 15:30:00|327.79|325.39|326.82|324.42|327.79|325.39|325.86|323.46|0
1649777700000|2022-04-12 15:35:00|326.46|324.06|329.06|326.66|329.48|327.08|325.86|323.46|0
1649778000000|2022-04-12 15:40:00|329.11|326.71|328.63|326.23|329.6|327.2|327.9|325.5|0
1649778300000|2022-04-12 15:45:00|328.51|326.11|329.71|327.31|330.2|327.8|328.02|325.62|0
1649778600000|2022-04-12 15:50:00|329.41|327.01|328.62|326.22|331.05|328.65|328.14|325.74|0
1649778900000|2022-04-12 15:55:00|328.38|325.98|329.95|327.55|330.62|328.22|328.02|325.62|0
1649779200000|2022-04-12 16:00:00|329.71|327.31|331.47|329.07|331.65|329.25|329.47|327.07|0
1649779500000|2022-04-12 16:05:00|331.41|329.01|333.48|331.08|334.21|331.81|330.68|328.28|0
1649779800000|2022-04-12 16:10:00|333.35|330.95|334.21|331.81|335.31|332.91|333.35|330.95|0
1649780100000|2022-04-12 16:15:00|333.84|331.44|332.74|330.34|334.7|332.3|330.43|328.03|0
1649780400000|2022-04-12 16:20:00|333.11|330.71|336.41|334.01|336.53|334.13|333.11|330.71|0
1649780700000|2022-04-12 16:25:00|336.66|334.26|339|336.6|339.62|337.22|336.66|334.26|0
1649781000000|2022-04-12 16:30:00|339.49|337.09|339.49|337.09|339.49|337.09|337.52|335.12|0
1649781300000|2022-04-12 16:35:00|339.74|337.34|338.5|336.1|339.74|337.34|337.76|335.36|0
1649781600000|2022-04-12 16:40:00|338.38|335.98|340.23|337.83|340.85|338.45|337.76|335.36|0
1649781900000|2022-04-12 16:45:00|339.98|337.58|338.99|336.59|341.72|339.32|338.87|336.47|0
1649782200000|2022-04-12 16:50:00|339.11|336.71|338.12|335.72|339.11|336.71|336.15|333.75|0
1649782500000|2022-04-12 16:55:00|338|335.6|337.69|335.29|338.12|335.72|336.89|334.49|0
1649782800000|2022-04-12 17:00:00|337.87|335.47|340.02|337.62|341.34|338.94|336.77|334.37|0
1649783100000|2022-04-12 17:05:00|339.4|337|339.46|337.06|340.64|338.24|338.28|335.88|0
1649783400000|2022-04-12 17:10:00|339.64|337.24|336.67|334.27|339.64|337.24|335.32|332.92|0
1649783700000|2022-04-12 17:15:00|336.92|334.52|336.61|334.21|338.65|336.25|336.42|334.02|0
1649784000000|2022-04-12 17:20:00|336.55|334.15|337.04|334.64|338.09|335.69|333.84|331.44|0
1649784300000|2022-04-12 17:25:00|337.22|334.82|338.64|336.24|338.89|336.49|336.91|334.51|0
1649784600000|2022-04-12 17:30:00|338.39|335.99|338.27|335.87|340.5|338.1|337.71|335.31|0
1649784900000|2022-04-12 17:35:00|338.39|335.99|339.29|336.89|339.41|337.01|334.97|332.57|0
1649785200000|2022-04-12 17:40:00|339.16|336.76|342.16|339.76|342.41|340.01|338.79|336.39|0
1649785500000|2022-04-12 17:45:00|342.28|339.88|343.28|340.88|344.16|341.76|341.78|339.38|0
1649785800000|2022-04-12 17:50:00|343.41|341.01|346.3|343.9|346.81|344.41|343.41|341.01|0
1649786100000|2022-04-12 17:55:00|346.43|344.03|347.39|344.99|348.58|346.18|344.86|342.46|0
1649786400000|2022-04-12 18:00:00|347.26|344.86|345.62|343.22|349.29|346.89|345.49|343.09|0
1649786700000|2022-04-12 18:05:00|345.87|343.47|345.36|342.96|346.12|343.72|343.73|341.33|0
1649787000000|2022-04-12 18:10:00|345.62|343.22|349.41|347.01|349.41|347.01|345.49|343.09|0
1649787300000|2022-04-12 18:15:00|349.54|347.14|354.48|352.08|355.12|352.72|349.54|347.14|0
1649787600000|2022-04-12 18:20:00|354.73|352.33|354.86|352.46|355.24|352.84|352.82|350.42|0
1649787900000|2022-04-12 18:25:00|354.99|352.59|355.82|353.42|356.01|353.61|354.22|351.82|0
1649788200000|2022-04-12 18:30:00|355.88|353.48|355.37|352.97|358.44|356.04|354.86|352.46|0
1649788500000|2022-04-12 18:35:00|355.75|353.35|355.49|353.09|356.65|354.25|353.33|350.93|0
1649788800000|2022-04-12 18:40:00|355.75|353.35|356.26|353.86|357.54|355.14|354.73|352.33|0
1649789100000|2022-04-12 18:45:00|356|353.6|353.96|351.56|356|353.6|352.18|349.78|0
1649789400000|2022-04-12 18:50:00|353.83|351.43|353.45|351.05|355.87|353.47|353.06|350.66|0
1649789700000|2022-04-12 18:55:00|353.19|350.79|354.33|351.93|354.85|352.45|352.05|349.65|0
1649790000000|2022-04-12 19:00:00|354.72|352.32|359.59|357.19|359.85|357.45|353.32|350.92|0
1649790300000|2022-04-12 19:05:00|359.46|357.06|362.95|360.55|363.08|360.68|358.69|356.29|0
1649790600000|2022-04-12 19:10:00|362.69|360.29|364.47|362.07|365.25|362.85|361.65|359.25|0
1649790900000|2022-04-12 19:15:00|364.54|362.14|362.79|360.39|365.12|362.72|362.79|360.39|0
1649791200000|2022-04-12 19:20:00|362.66|360.26|361.62|359.22|362.66|360.26|359.95|357.55|0
1649791500000|2022-04-12 19:25:00|362.01|359.61|364.6|362.2|366.55|364.15|362.01|359.61|0
1649791800000|2022-04-12 19:30:00|365.38|362.98|364.72|362.32|366.28|363.88|363.56|361.16|0
1649792100000|2022-04-12 19:35:00|365.24|362.84|359.82|357.42|365.63|363.23|359.17|356.77|0
1649792400000|2022-04-12 19:40:00|360.07|357.67|361.23|358.83|361.75|359.35|358.53|356.13|0
1649792700000|2022-04-12 19:45:00|362.78|360.38|357.46|355.06|362.78|360.38|355.12|352.72|0
1649793000000|2022-04-12 19:50:00|357.72|355.32|357.33|354.93|359.52|357.12|355.93|353.53|0
1649793300000|2022-04-12 19:55:00|356.82|354.42|357.59|355.19|358.49|356.09|355.54|353.14|0
1649793600000|2022-04-12 20:00:00|358.23|355.83|359.25|356.85|360.03|357.63|358.23|355.83|0
1649793900000|2022-04-12 20:05:00|358.74|356.34|355.15|352.75|359.38|356.98|355.15|352.75|0
1649794200000|2022-04-12 20:10:00|355.54|353.14|356.43|354.03|356.43|354.03|355.15|352.75|0
1649794500000|2022-04-12 20:15:00|356.63|353.83|356.37|353.57|357.01|354.21|356.24|353.44|0
1649794800000|2022-04-12 20:20:00|356.44|353.64|356.37|353.57|356.88|354.08|356.37|353.57|0
1649795100000|2022-04-12 20:25:00|356.24|353.44|355.98|353.18|356.5|353.7|355.86|353.06|0
1649795400000|2022-04-12 20:30:00|355.86|353.06|355.98|353.18|355.98|353.18|355.47|352.67|0
1649795700000|2022-04-12 20:35:00|355.85|353.05|355.98|353.18|356.11|353.31|355.85|353.05|0
1649796000000|2022-04-12 20:40:00|355.92|353.12|356.23|353.43|356.23|353.43|355.85|353.05|0
1649796300000|2022-04-12 20:45:00|356.36|353.56|356.87|354.07|357|354.2|356.23|353.43|0
1649796600000|2022-04-12 20:50:00|357|354.2|356.17|353.37|357|354.2|356.1|353.3|0
1649796900000|2022-04-12 20:55:00|356.23|353.43|356.8|354|356.87|354.07|355.97|353.17|0
1649797200000|2022-04-12 21:00:00|356.87|354.07|356.59|353.79|356.87|354.07|356.5|353.7|0
1649797500000|2022-04-12 21:05:00|356.49|353.69|356.61|353.81|356.61|353.81|356.49|353.69|0
1649797800000|2022-04-12 21:10:00|356.6|353.8|356.6|353.8|356.62|353.82|356.6|353.8|0
1649798100000|2022-04-12 21:15:00|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649798400000|2022-04-12 21:20:00|356.54|353.74|356.52|353.72|356.6|353.8|356.43|353.63|0
1649798700000|2022-04-12 21:25:00|356.41|353.61|356.44|353.64|356.52|353.72|356.34|353.54|0
1649799000000|2022-04-12 21:30:00|356.46|353.66|356.72|353.92|356.87|354.07|356.46|353.66|0
1649799300000|2022-04-12 21:35:00|356.78|353.98|356.35|353.55|356.78|353.98|356.35|353.55|0
1649799600000|2022-04-12 21:40:00|356.52|353.72|356.46|353.66|356.74|353.94|356.46|353.66|0
1649799900000|2022-04-12 21:45:00|356.55|353.75|356.57|353.77|356.68|353.88|356.37|353.57|0
1649800200000|2022-04-12 21:50:00|356.76|353.96|356.55|353.75|356.76|353.96|356.49|353.69|0
1649800500000|2022-04-12 21:55:00|356.54|353.74|356.43|353.63|356.62|353.82|356.37|353.57|0
1649800800000|2022-04-12 22:00:00|355.88|353.08|355.43|352.63|356.2|353.4|355.05|352.25|0
1649801100000|2022-04-12 22:05:00|355.5|352.7|355.05|352.25|355.56|352.76|354.79|351.99|0
1649801400000|2022-04-12 22:10:00|354.99|352.19|355.49|352.69|355.56|352.76|354.54|351.74|0
1649801700000|2022-04-12 22:15:00|355.43|352.63|356.7|353.9|357.03|354.23|355.43|352.63|0
1649802000000|2022-04-12 22:20:00|356.64|353.84|356.96|354.16|357.54|354.74|356.32|353.52|0
1649802300000|2022-04-12 22:25:00|356.9|354.1|356.96|354.16|357.21|354.41|356.7|353.9|0
1649802600000|2022-04-12 22:30:00|356.95|354.15|356.19|353.39|356.95|354.15|356.13|353.33|0
1649802900000|2022-04-12 22:35:00|356.06|353.26|355.8|353|356.06|353.26|355.29|352.49|0
1649803200000|2022-04-12 22:40:00|355.67|352.87|355.54|352.74|355.74|352.94|355.42|352.62|0
1649803500000|2022-04-12 22:45:00|355.48|352.68|355.29|352.49|355.8|353|355.29|352.49|0
1649803800000|2022-04-12 22:50:00|355.16|352.36|354.26|351.46|355.16|352.36|354.26|351.46|0
1649804100000|2022-04-12 22:55:00|354.39|351.59|353.75|350.95|354.39|351.59|353.75|350.95|0
1649804400000|2022-04-12 23:00:00|353.88|351.08|353.12|350.32|353.95|351.15|353.12|350.32|0
1649804700000|2022-04-12 23:05:00|353.24|350.44|352.73|349.93|353.37|350.57|352.73|349.93|0
1649805000000|2022-04-12 23:10:00|352.86|350.06|353.11|350.31|353.11|350.31|352.73|349.93|0
1649805300000|2022-04-12 23:15:00|353.18|350.38|352.86|350.06|353.49|350.69|352.73|349.93|0
1649805600000|2022-04-12 23:20:00|352.98|350.18|353.23|350.43|353.49|350.69|352.98|350.18|0
1649805900000|2022-04-12 23:25:00|353.11|350.31|352.98|350.18|353.23|350.43|352.66|349.86|0
1649806200000|2022-04-12 23:30:00|352.92|350.12|353.48|350.68|353.48|350.68|352.85|350.05|0
1649806500000|2022-04-12 23:35:00|353.61|350.81|353.86|351.06|353.86|351.06|352.85|350.05|0
1649806800000|2022-04-12 23:40:00|353.74|350.94|352.97|350.17|353.74|350.94|352.85|350.05|0
1649807100000|2022-04-12 23:45:00|352.85|350.05|352.08|349.28|352.85|350.05|352.08|349.28|0
1649807400000|2022-04-12 23:50:00|351.96|349.16|351.45|348.65|351.96|349.16|351.07|348.27|0
1649807700000|2022-04-12 23:55:00|351.32|348.52|350.94|348.14|351.57|348.77|350.94|348.14|0
1649808000000|2022-04-13 00:00:00|351.07|348.27|350.81|348.01|351.19|348.39|350.31|347.51|0
1649808300000|2022-04-13 00:05:00|350.68|347.88|350.56|347.76|351.19|348.39|350.3|347.5|0
1649808600000|2022-04-13 00:10:00|350.43|347.63|350.93|348.13|351.06|348.26|350.43|347.63|0
1649808900000|2022-04-13 00:15:00|350.81|348.01|350.8|348|351.18|348.38|350.43|347.63|0
1649809200000|2022-04-13 00:20:00|350.93|348.13|350.8|348|351.06|348.26|350.8|348|0
1649809500000|2022-04-13 00:25:00|350.93|348.13|351.68|348.88|351.94|349.14|350.93|348.13|0
1649809800000|2022-04-13 00:30:00|351.56|348.76|351.05|348.25|351.94|349.14|350.8|348|0
1649810100000|2022-04-13 00:35:00|350.92|348.12|350.54|347.74|351.05|348.25|350.16|347.36|0
1649810400000|2022-04-13 00:40:00|350.61|347.81|350.16|347.36|350.79|347.99|350.16|347.36|0
1649810700000|2022-04-13 00:45:00|350.04|347.24|349.53|346.73|350.04|347.24|349.03|346.23|0
1649811000000|2022-04-13 00:50:00|349.4|346.6|349.65|346.85|349.78|346.98|349.28|346.48|0
1649811300000|2022-04-13 00:55:00|349.59|346.79|349.15|346.35|349.78|346.98|349.02|346.22|0
1649811600000|2022-04-13 01:00:00|349.21|346.41|349.27|346.47|349.4|346.6|348.77|345.97|0
1649811900000|2022-04-13 01:05:00|349.21|346.41|349.14|346.34|349.4|346.6|348.76|345.96|0
1649812200000|2022-04-13 01:10:00|349.02|346.22|349.01|346.21|349.14|346.34|348.51|345.71|0
1649812500000|2022-04-13 01:15:00|348.89|346.09|349.26|346.46|349.52|346.72|348.89|346.09|0
1649812800000|2022-04-13 01:20:00|349.39|346.59|348.88|346.08|349.64|346.84|348.76|345.96|0
1649813100000|2022-04-13 01:25:00|348.95|346.15|349.13|346.33|349.26|346.46|348.82|346.02|0
1649813400000|2022-04-13 01:30:00|349.26|346.46|349.13|346.33|349.51|346.71|348.25|345.45|0
1649813700000|2022-04-13 01:35:00|349.01|346.21|349.13|346.33|349.38|346.58|349|346.2|0
1649814000000|2022-04-13 01:40:00|349.07|346.27|348.5|345.7|349.25|346.45|348.37|345.57|0
1649814300000|2022-04-13 01:45:00|348.37|345.57|349.25|346.45|349.38|346.58|347.87|345.07|0
1649814600000|2022-04-13 01:50:00|349.12|346.32|348.68|345.88|349.25|346.45|348.24|345.44|0
1649814900000|2022-04-13 01:55:00|348.62|345.82|348.74|345.94|348.93|346.13|347.99|345.19|0
1649815200000|2022-04-13 02:00:00|348.62|345.82|348.87|346.07|349.12|346.32|348.24|345.44|0
1649815500000|2022-04-13 02:05:00|348.74|345.94|347.98|345.18|348.87|346.07|347.73|344.93|0
1649815800000|2022-04-13 02:10:00|348.11|345.31|347.98|345.18|348.36|345.56|347.73|344.93|0
1649816100000|2022-04-13 02:15:00|347.86|345.06|347.98|345.18|348.23|345.43|347.73|344.93|0
1649816400000|2022-04-13 02:20:00|348.1|345.3|347.73|344.93|348.1|345.3|347.35|344.55|0
1649816700000|2022-04-13 02:25:00|347.85|345.05|347.72|344.92|348.1|345.3|347.47|344.67|0
1649817000000|2022-04-13 02:30:00|347.85|345.05|347.09|344.29|347.85|345.05|346.97|344.17|0
1649817300000|2022-04-13 02:35:00|347.22|344.42|347.59|344.79|347.59|344.79|346.84|344.04|0
1649817600000|2022-04-13 02:40:00|347.47|344.67|348.22|345.42|348.35|345.55|347.47|344.67|0
1649817900000|2022-04-13 02:45:00|348.09|345.29|347.72|344.92|348.35|345.55|347.72|344.92|0
1649818200000|2022-04-13 02:50:00|347.59|344.79|347.34|344.54|347.84|345.04|347.21|344.41|0
1649818500000|2022-04-13 02:55:00|347.28|344.48|347.71|344.91|347.84|345.04|347.08|344.28|0
1649818800000|2022-04-13 03:00:00|347.59|344.79|346.7|343.9|347.59|344.79|346.58|343.78|0
1649819100000|2022-04-13 03:05:00|346.83|344.03|346.95|344.15|347.08|344.28|345.95|343.15|0
1649819400000|2022-04-13 03:10:00|346.83|344.03|346.7|343.9|347.08|344.28|345.12|342.32|0
1649819700000|2022-04-13 03:15:00|346.83|344.03|346.57|343.77|346.95|344.15|346.57|343.77|0
1649820000000|2022-04-13 03:20:00|346.45|343.65|346.32|343.52|346.57|343.77|345.94|343.14|0
1649820300000|2022-04-13 03:25:00|346.45|343.65|346.19|343.39|346.57|343.77|346.19|343.39|0
1649820600000|2022-04-13 03:30:00|346.32|343.52|346.69|343.89|346.94|344.14|345.94|343.14|0
1649820900000|2022-04-13 03:35:00|346.76|343.96|346.13|343.33|346.82|344.02|346.06|343.26|0
1649821200000|2022-04-13 03:40:00|346.06|343.26|346.44|343.64|346.5|343.7|345.94|343.14|0
1649821500000|2022-04-13 03:45:00|346.5|343.7|346.18|343.38|346.5|343.7|346.06|343.26|0
1649821800000|2022-04-13 03:50:00|346.31|343.51|346.18|343.38|346.37|343.57|346.06|343.26|0
1649822100000|2022-04-13 03:55:00|346.31|343.51|346.18|343.38|346.43|343.63|346.18|343.38|0
1649822400000|2022-04-13 04:00:00|346.12|343.32|346.68|343.88|346.8|344|346.05|343.25|0
1649822700000|2022-04-13 04:05:00|346.55|343.75|346.18|343.38|346.68|343.88|346.05|343.25|0
1649823000000|2022-04-13 04:10:00|346.3|343.5|346.3|343.5|346.43|343.63|346.17|343.37|0
1649823300000|2022-04-13 04:15:00|346.42|343.62|346.17|343.37|346.55|343.75|346.17|343.37|0
1649823600000|2022-04-13 04:20:00|346.3|343.5|346.42|343.62|346.42|343.62|346.04|343.24|0
1649823900000|2022-04-13 04:25:00|346.54|343.74|347.3|344.5|347.42|344.62|346.54|343.74|0
1649824200000|2022-04-13 04:30:00|347.42|344.62|348.55|345.75|348.55|345.75|347.3|344.5|0
1649824500000|2022-04-13 04:35:00|348.42|345.62|348.42|345.62|349.18|346.38|348.3|345.5|0
1649824800000|2022-04-13 04:40:00|348.55|345.75|348.29|345.49|348.67|345.87|348.17|345.37|0
1649825100000|2022-04-13 04:45:00|348.17|345.37|347.66|344.86|348.29|345.49|347.66|344.86|0
1649825400000|2022-04-13 04:50:00|347.73|344.93|347.91|345.11|347.91|345.11|347.54|344.74|0
1649825700000|2022-04-13 04:55:00|347.79|344.99|347.28|344.48|347.79|344.99|347.28|344.48|0
1649826000000|2022-04-13 05:00:00|347.41|344.61|346.28|343.48|347.66|344.86|346.22|343.42|0
1649826300000|2022-04-13 05:05:00|346.4|343.6|346.53|343.73|346.9|344.1|346.4|343.6|0
1649826600000|2022-04-13 05:10:00|346.4|343.6|347.4|344.6|347.65|344.85|346.4|343.6|0
1649826900000|2022-04-13 05:15:00|347.28|344.48|346.4|343.6|347.28|344.48|346.4|343.6|0
1649827200000|2022-04-13 05:20:00|346.52|343.72|346.39|343.59|346.52|343.72|345.89|343.09|0
1649827500000|2022-04-13 05:25:00|346.52|343.72|346.77|343.97|347.14|344.34|346.52|343.72|0
1649827800000|2022-04-13 05:30:00|346.64|343.84|343.39|340.59|346.64|343.84|343.39|340.59|0
1649828100000|2022-04-13 05:35:00|343.27|340.47|342.89|340.09|344.01|341.21|341.78|338.98|0
1649828400000|2022-04-13 05:40:00|343.02|340.22|343.14|340.34|343.14|340.34|342.39|339.59|0
1649828700000|2022-04-13 05:45:00|343.26|340.46|342.02|339.22|343.26|340.46|342.02|339.22|0
1649829000000|2022-04-13 05:50:00|341.89|339.09|340.78|337.98|342.39|339.59|340.65|337.85|0
1649829300000|2022-04-13 05:55:00|340.65|337.85|340.03|337.23|340.9|338.1|339.91|337.11|0
1649829600000|2022-04-13 06:00:00|339.91|337.11|341.27|338.47|341.27|338.47|339.91|337.11|0
1649829900000|2022-04-13 06:05:00|341.14|338.34|342.63|339.83|342.75|339.95|341.14|338.34|0
1649830200000|2022-04-13 06:10:00|342.51|339.71|341.88|339.08|342.75|339.95|341.51|338.71|0
1649830500000|2022-04-13 06:15:00|342.01|339.21|341.14|338.34|342.44|339.64|341.14|338.34|0
1649830800000|2022-04-13 06:20:00|341.26|338.46|342.13|339.33|342.13|339.33|341.01|338.21|0
1649831100000|2022-04-13 06:25:00|342.07|339.27|342.62|339.82|342.75|339.95|341.75|338.95|0
1649831400000|2022-04-13 06:30:00|342.75|339.95|343.86|341.06|344.36|341.56|342.5|339.7|0
1649831700000|2022-04-13 06:35:00|343.99|341.19|344.61|341.81|344.61|341.81|343.24|340.44|0
1649832000000|2022-04-13 06:40:00|344.74|341.94|344.61|341.81|344.86|342.06|344.11|341.31|0
1649832300000|2022-04-13 06:45:00|344.48|341.68|344.3|341.5|344.86|342.06|343.86|341.06|0
1649832600000|2022-04-13 06:50:00|344.23|341.43|344.48|341.68|344.48|341.68|343.86|341.06|0
1649832900000|2022-04-13 06:55:00|344.6|341.8|344.98|342.18|345.6|342.8|344.6|341.8|0
1649833200000|2022-04-13 07:00:00|344.85|342.05|346.23|343.43|346.35|343.55|343.6|340.8|0
1649833500000|2022-04-13 07:05:00|345.65|343.25|348.54|346.14|348.91|346.51|345.21|342.81|0
1649833800000|2022-04-13 07:10:00|348.66|346.26|347.9|345.5|348.91|346.51|347.09|344.69|0
1649834100000|2022-04-13 07:15:00|347.97|345.57|347.02|344.62|348.28|345.88|345.64|343.24|0
1649834400000|2022-04-13 07:20:00|347.09|344.69|345.89|343.49|347.27|344.87|344.02|341.62|0
1649834700000|2022-04-13 07:25:00|345.77|343.37|345.89|343.49|346.64|344.24|344.89|342.49|0
1649835000000|2022-04-13 07:30:00|345.83|343.43|346.89|344.49|347.65|345.25|345.83|343.43|0
1649835300000|2022-04-13 07:35:00|346.76|344.36|345.2|342.8|346.89|344.49|344.7|342.3|0
1649835600000|2022-04-13 07:40:00|345.13|342.73|342.42|340.02|349.11|346.71|342.35|339.95|0
1649835900000|2022-04-13 07:45:00|342.35|339.95|342.1|339.7|342.85|340.45|341.73|339.33|0
1649836200000|2022-04-13 07:50:00|342.04|339.64|343.1|340.7|343.72|341.32|341.85|339.45|0
1649836500000|2022-04-13 07:55:00|343.22|340.82|343.72|341.32|344.35|341.95|342.6|340.2|0
1649836800000|2022-04-13 08:00:00|343.84|341.44|341.84|339.44|344.22|341.82|340.85|338.45|0
1649837100000|2022-04-13 08:05:00|341.91|339.51|340.72|338.32|341.91|339.51|339.97|337.57|0
1649837400000|2022-04-13 08:10:00|340.84|338.44|342.03|339.63|342.21|339.81|340.72|338.32|0
1649837700000|2022-04-13 08:15:00|342.09|339.69|342.21|339.81|342.21|339.81|340.97|338.57|0
1649838000000|2022-04-13 08:20:00|342.28|339.88|342.02|339.62|342.83|340.43|341.84|339.44|0
1649838300000|2022-04-13 08:25:00|341.96|339.56|343.21|340.81|343.71|341.31|341.96|339.56|0
1649838600000|2022-04-13 08:30:00|343.33|340.93|342.58|340.18|343.96|341.56|342.45|340.05|0
1649838900000|2022-04-13 08:35:00|342.52|340.12|343.45|341.05|343.58|341.18|342.52|340.12|0
1649839200000|2022-04-13 08:40:00|343.33|340.93|340.58|338.18|343.33|340.93|340.46|338.06|0
1649839500000|2022-04-13 08:45:00|340.33|337.93|339.58|337.18|340.46|338.06|339.21|336.81|0
1649839800000|2022-04-13 08:50:00|339.71|337.31|339.58|337.18|340.58|338.18|339.09|336.69|0
1649840100000|2022-04-13 08:55:00|339.71|337.31|340.33|337.93|340.7|338.3|339.09|336.69|0
1649840400000|2022-04-13 09:00:00|340.45|338.05|340.95|338.55|341.07|338.67|340.32|337.92|0
1649840700000|2022-04-13 09:05:00|341.01|338.61|340.45|338.05|341.44|339.04|340.32|337.92|0
1649841000000|2022-04-13 09:10:00|340.57|338.17|340.94|338.54|340.94|338.54|340.07|337.67|0
1649841300000|2022-04-13 09:15:00|341.19|338.79|341.94|339.54|342.38|339.98|341.19|338.79|0
1649841600000|2022-04-13 09:20:00|342|339.6|342.43|340.03|342.68|340.28|341.81|339.41|0
1649841900000|2022-04-13 09:25:00|342.31|339.91|342.68|340.28|342.93|340.53|341.93|339.53|0
1649842200000|2022-04-13 09:30:00|342.93|340.53|342.93|340.53|343.3|340.9|342.8|340.4|0
1649842500000|2022-04-13 09:35:00|342.87|340.47|345.56|343.16|345.94|343.54|342.8|340.4|0
1649842800000|2022-04-13 09:40:00|345.43|343.03|346.38|343.98|346.56|344.16|345.43|343.03|0
1649843100000|2022-04-13 09:45:00|346.44|344.04|346.56|344.16|347.19|344.79|345.93|343.53|0
1649843400000|2022-04-13 09:50:00|346.63|344.23|348.51|346.11|349.02|346.62|345.99|343.59|0
1649843700000|2022-04-13 09:55:00|348.64|346.24|351.41|349.01|351.54|349.14|348.51|346.11|0
1649844000000|2022-04-13 10:00:00|351.29|348.89|350.02|347.62|351.73|349.33|349.52|347.12|0
1649844300000|2022-04-13 10:05:00|350.15|347.75|350.78|348.38|351.03|348.63|349.77|347.37|0
1649844600000|2022-04-13 10:10:00|350.52|348.12|349.51|347.11|350.59|348.19|349.13|346.73|0
1649844900000|2022-04-13 10:15:00|349.39|346.99|349.89|347.49|350.52|348.12|348.82|346.42|0
1649845200000|2022-04-13 10:20:00|350.01|347.61|350.46|348.06|350.52|348.12|349|346.6|0
1649845500000|2022-04-13 10:25:00|350.39|347.99|350.01|347.61|350.64|348.24|349.38|346.98|0
1649845800000|2022-04-13 10:30:00|350.08|347.68|348.06|345.66|350.14|347.74|347.99|345.59|0
1649846100000|2022-04-13 10:35:00|347.99|345.59|346.48|344.08|348.49|346.09|346.23|343.83|0
1649846400000|2022-04-13 10:40:00|346.36|343.96|346.67|344.27|346.98|344.58|345.98|343.58|0
1649846700000|2022-04-13 10:45:00|346.73|344.33|347.93|345.53|348.36|345.96|345.98|343.58|0
1649847000000|2022-04-13 10:50:00|347.86|345.46|346.23|343.83|347.86|345.46|345.48|343.08|0
1649847300000|2022-04-13 10:55:00|346.17|343.77|345.35|342.95|346.23|343.83|345.1|342.7|0
1649847600000|2022-04-13 11:00:00|345.16|342.76|344.47|342.07|345.85|343.45|344.35|341.95|0
1649847900000|2022-04-13 11:05:00|344.35|341.95|343.6|341.2|344.35|341.95|342.97|340.57|0
1649848200000|2022-04-13 11:10:00|343.47|341.07|342.85|340.45|343.97|341.57|342.85|340.45|0
1649848500000|2022-04-13 11:15:00|342.79|340.39|343.47|341.07|343.91|341.51|342.79|340.39|0
1649848800000|2022-04-13 11:20:00|343.59|341.19|344.96|342.56|344.96|342.56|343.34|340.94|0
1649849100000|2022-04-13 11:25:00|344.84|342.44|344.46|342.06|345.9|343.5|344.34|341.94|0
1649849400000|2022-04-13 11:30:00|344.53|342.13|346.58|344.18|346.59|344.19|344.46|342.06|0
1649849700000|2022-04-13 11:35:00|346.46|344.06|347.21|344.81|347.46|345.06|346.08|343.68|0
1649850000000|2022-04-13 11:40:00|347.4|345|349.22|346.82|349.35|346.95|347.21|344.81|0
1649850300000|2022-04-13 11:45:00|349.09|346.69|349.85|347.45|349.85|347.45|348.72|346.32|0
1649850600000|2022-04-13 11:50:00|349.72|347.32|351.87|349.47|352.12|349.72|349.72|347.32|0
1649850900000|2022-04-13 11:55:00|352|349.6|353.9|351.5|354.92|352.52|352|349.6|0
1649851200000|2022-04-13 12:00:00|353.77|351.37|354.41|352.01|354.67|352.27|353.14|350.74|0
1649851500000|2022-04-13 12:05:00|354.92|352.52|356.45|354.05|356.45|354.05|354.03|351.63|0
1649851800000|2022-04-13 12:10:00|356.58|354.18|355.3|352.9|356.7|354.3|355.04|352.64|0
1649852100000|2022-04-13 12:15:00|355.68|353.28|354.4|352|356.45|354.05|354.02|351.62|0
1649852400000|2022-04-13 12:20:00|354.53|352.13|358.11|355.71|358.95|356.55|354.02|351.62|0
1649852700000|2022-04-13 12:25:00|357.98|355.58|357.47|355.07|359.14|356.74|356.83|354.43|0
1649853000000|2022-04-13 12:30:00|357.34|354.94|357.85|355.45|360.75|358.35|356.44|354.04|0
1649853300000|2022-04-13 12:35:00|357.72|355.32|356.95|354.55|358.87|356.47|356.69|354.29|0
1649853600000|2022-04-13 12:40:00|356.82|354.42|355.54|353.14|357.46|355.06|354.52|352.12|0
1649853900000|2022-04-13 12:45:00|355.41|353.01|356.3|353.9|356.69|354.29|354.9|352.5|0
1649854200000|2022-04-13 12:50:00|356.43|354.03|357.07|354.67|357.2|354.8|356.18|353.78|0
1649854500000|2022-04-13 12:55:00|357.2|354.8|359.64|357.24|359.64|357.24|357.07|354.67|0
1649854800000|2022-04-13 13:00:00|359.57|357.17|359.12|356.72|359.64|357.24|358.86|356.46|0
1649855100000|2022-04-13 13:05:00|358.86|356.46|361.7|359.3|361.83|359.43|358.86|356.46|0
1649855400000|2022-04-13 13:10:00|361.76|359.36|359.59|357.19|364.13|361.73|359.46|357.06|0
1649855700000|2022-04-13 13:15:00|359.46|357.06|357.66|355.26|359.72|357.32|357.53|355.13|0
1649856000000|2022-04-13 13:20:00|357.53|355.13|357.53|355.13|357.73|355.33|356.25|353.85|0
1649856300000|2022-04-13 13:25:00|357.66|355.26|359.65|357.25|359.97|357.57|357.66|355.26|0
1649856600000|2022-04-13 13:30:00|359.58|357.18|354.21|351.81|360.35|357.95|354.21|351.81|0
1649856900000|2022-04-13 13:35:00|353.95|351.55|353.14|350.74|355.53|353.13|351.75|349.35|0
1649857200000|2022-04-13 13:40:00|352.51|350.11|350.1|347.7|353.4|351|348.78|346.38|0
1649857500000|2022-04-13 13:45:00|349.72|347.32|348.46|346.06|350.86|348.46|347.7|345.3|0
1649857800000|2022-04-13 13:50:00|348.33|345.93|349.08|346.68|349.97|347.57|348.08|345.68|0
1649858100000|2022-04-13 13:55:00|348.83|346.43|353.77|351.37|354.03|351.63|348.7|346.3|0
1649858400000|2022-04-13 14:00:00|353.9|351.5|354.02|351.62|356.2|353.8|353.52|351.12|0
1649858700000|2022-04-13 14:05:00|353.9|351.5|356.71|354.31|356.71|354.31|351.74|349.34|0
1649859000000|2022-04-13 14:10:00|356.58|354.18|355.81|353.41|357.6|355.2|354.79|352.39|0
1649859300000|2022-04-13 14:15:00|355.42|353.02|350.55|348.15|355.42|353.02|350.18|347.78|0
1649859600000|2022-04-13 14:20:00|350.68|348.28|348.91|346.51|351.31|348.91|348.91|346.51|0
1649859900000|2022-04-13 14:25:00|349.03|346.63|351.95|349.55|351.95|349.55|349.03|346.63|0
1649860200000|2022-04-13 14:30:00|352.2|349.8|350.42|348.02|352.96|350.56|348.84|346.44|0
1649860500000|2022-04-13 14:35:00|350.55|348.15|352.58|350.18|352.83|350.43|349.66|347.26|0
1649860800000|2022-04-13 14:40:00|352.96|350.56|350.54|348.14|354.36|351.96|350.42|348.02|0
1649861100000|2022-04-13 14:45:00|350.42|348.02|351.3|348.9|351.3|348.9|348.77|346.37|0
1649861400000|2022-04-13 14:50:00|351.18|348.78|349.27|346.87|351.68|349.28|348.64|346.24|0
1649861700000|2022-04-13 14:55:00|349.78|347.38|349.02|346.62|350.41|348.01|348.64|346.24|0
1649862000000|2022-04-13 15:00:00|349.15|346.75|344.11|341.71|349.27|346.87|343.61|341.21|0
1649862300000|2022-04-13 15:05:00|344.05|341.65|345.24|342.84|345.49|343.09|343.86|341.46|0
1649862600000|2022-04-13 15:10:00|345.11|342.71|343.11|340.71|345.36|342.96|342.98|340.58|0
1649862900000|2022-04-13 15:15:00|342.98|340.58|342.23|339.83|343.36|340.96|341.86|339.46|0
1649863200000|2022-04-13 15:20:00|342.11|339.71|340.93|338.53|344.96|342.56|337.19|334.79|0
1649863500000|2022-04-13 15:25:00|340.68|338.28|339.93|337.53|340.93|338.53|339.07|336.67|0
1649863800000|2022-04-13 15:30:00|339.69|337.29|339.31|336.91|340.18|337.78|337.83|335.43|0
1649864100000|2022-04-13 15:35:00|339|336.6|340.43|338.03|341.05|338.65|338.82|336.42|0
1649864400000|2022-04-13 15:40:00|340.18|337.78|340.18|337.78|341.17|338.77|339.18|336.78|0
1649864700000|2022-04-13 15:45:00|340.3|337.9|341.17|338.77|341.55|339.15|340.3|337.9|0
1649865000000|2022-04-13 15:50:00|341.42|339.02|342.29|339.89|342.79|340.39|341.42|339.02|0
1649865300000|2022-04-13 15:55:00|342.41|340.01|342.48|340.08|343.41|341.01|342.16|339.76|0
1649865600000|2022-04-13 16:00:00|342.41|340.01|341.79|339.39|343.79|341.39|341.54|339.14|0
1649865900000|2022-04-13 16:05:00|341.91|339.51|340.79|338.39|342.04|339.64|340.54|338.14|0
1649866200000|2022-04-13 16:10:00|340.91|338.51|341.16|338.76|343.16|340.76|340.54|338.14|0
1649866500000|2022-04-13 16:15:00|340.91|338.51|339.79|337.39|341.78|339.38|339.29|336.89|0
1649866800000|2022-04-13 16:20:00|340.1|337.7|338.3|335.9|340.78|338.38|338.3|335.9|0
1649867100000|2022-04-13 16:25:00|338.18|335.78|339.78|337.38|339.79|337.39|337.31|334.91|0
1649867400000|2022-04-13 16:30:00|339.6|337.2|338.3|335.9|339.66|337.26|337.8|335.4|0
1649867700000|2022-04-13 16:35:00|338.05|335.65|337.67|335.27|338.05|335.65|337.06|334.66|0
1649868000000|2022-04-13 16:40:00|337.55|335.15|335.21|332.81|337.67|335.27|334.96|332.56|0
1649868300000|2022-04-13 16:45:00|335.08|332.68|335.57|333.17|335.82|333.42|334.84|332.44|0
1649868600000|2022-04-13 16:50:00|335.7|333.3|334.85|332.45|336.68|334.28|334.85|332.45|0
1649868900000|2022-04-13 16:55:00|334.79|332.39|338.69|336.29|338.93|336.53|334.79|332.39|0
1649869200000|2022-04-13 17:00:00|338.44|336.04|337.45|335.05|338.93|336.53|336.71|334.31|0
1649869500000|2022-04-13 17:05:00|337.69|335.29|336.83|334.43|337.69|335.29|336.33|333.93|0
1649869800000|2022-04-13 17:10:00|336.95|334.55|336.46|334.06|337.07|334.67|335.1|332.7|0
1649870100000|2022-04-13 17:15:00|336.58|334.18|336.45|334.05|336.7|334.3|335.78|333.38|0
1649870400000|2022-04-13 17:20:00|336.21|333.81|335.71|333.31|336.21|333.81|334.85|332.45|0
1649870700000|2022-04-13 17:25:00|335.96|333.56|337.07|334.67|337.81|335.41|335.84|333.44|0
1649871000000|2022-04-13 17:30:00|337.19|334.79|339.17|336.77|339.29|336.89|336.82|334.42|0
1649871300000|2022-04-13 17:35:00|338.92|336.52|339.97|337.57|340.78|338.38|338.92|336.52|0
1649871600000|2022-04-13 17:40:00|340.03|337.63|340.09|337.69|340.53|338.13|339.78|337.38|0
1649871900000|2022-04-13 17:45:00|340.15|337.75|339.86|337.46|341.46|339.06|339.41|337.01|0
1649872200000|2022-04-13 17:50:00|339.98|337.58|340.85|338.45|341.22|338.82|339.86|337.46|0
1649872500000|2022-04-13 17:55:00|340.73|338.33|338.74|336.34|341.22|338.82|338.74|336.34|0
1649872800000|2022-04-13 18:00:00|338.68|336.28|338.74|336.34|339.73|337.33|338.49|336.09|0
1649873100000|2022-04-13 18:05:00|338.86|336.46|337|334.6|338.98|336.58|336.27|333.87|0
1649873400000|2022-04-13 18:10:00|337.13|334.73|338.36|335.96|339.97|337.57|337.13|334.73|0
1649873700000|2022-04-13 18:15:00|338.49|336.09|337.49|335.09|338.55|336.15|337.37|334.97|0
1649874000000|2022-04-13 18:20:00|337.37|334.97|337.74|335.34|338.61|336.21|336.51|334.11|0
1649874300000|2022-04-13 18:25:00|337.62|335.22|337.98|335.58|338.98|336.58|337.37|334.97|0
1649874600000|2022-04-13 18:30:00|337.92|335.52|336.93|334.53|338.26|335.86|336.93|334.53|0
1649874900000|2022-04-13 18:35:00|336.68|334.28|336.31|333.91|337.42|335.02|335.57|333.17|0
1649875200000|2022-04-13 18:40:00|336.43|334.03|334.7|332.3|336.68|334.28|334.7|332.3|0
1649875500000|2022-04-13 18:45:00|334.58|332.18|333.96|331.56|335.56|333.16|333.96|331.56|0
1649875800000|2022-04-13 18:50:00|333.84|331.44|333.4|331|334.49|332.09|332.18|329.78|0
1649876100000|2022-04-13 18:55:00|333.28|330.88|333.4|331|333.64|331.24|332.54|330.14|0
1649876400000|2022-04-13 19:00:00|333.27|330.87|334.75|332.35|335.73|333.33|333.15|330.75|0
1649876700000|2022-04-13 19:05:00|334.62|332.22|331.55|329.15|334.62|332.22|331.31|328.91|0
1649877000000|2022-04-13 19:10:00|331.67|329.27|331.67|329.27|332.29|329.89|331.18|328.78|0
1649877300000|2022-04-13 19:15:00|331.74|329.34|330.2|327.8|331.8|329.4|329.96|327.56|0
1649877600000|2022-04-13 19:20:00|330.33|327.93|331.51|329.11|331.51|329.11|329.96|327.56|0
1649877900000|2022-04-13 19:25:00|331.26|328.86|328.94|326.54|331.51|329.11|328.46|326.06|0
1649878200000|2022-04-13 19:30:00|328.82|326.42|327.36|324.96|329.31|326.91|326.87|324.47|0
1649878500000|2022-04-13 19:35:00|327.24|324.84|326.87|324.47|328.57|326.17|326.63|324.23|0
1649878800000|2022-04-13 19:40:00|327.11|324.71|327.23|324.83|328.08|325.68|326.75|324.35|0
1649879100000|2022-04-13 19:45:00|326.87|324.47|326.5|324.1|327.84|325.44|326.02|323.62|0
1649879400000|2022-04-13 19:50:00|326.62|324.22|329.66|327.26|330.4|328|326.62|324.22|0
1649879700000|2022-04-13 19:55:00|330.4|328|328.32|325.92|330.4|328|327.22|324.82|0
1649880000000|2022-04-13 20:00:00|327.71|325.31|329.54|327.14|330.03|327.63|327.71|325.31|0
1649880300000|2022-04-13 20:05:00|329.66|327.26|329.42|327.02|330.03|327.63|329.3|326.9|0
1649880600000|2022-04-13 20:10:00|329.54|327.14|330.03|327.63|330.03|327.63|328.93|326.53|0
1649880900000|2022-04-13 20:15:00|330.23|327.43|329.61|326.81|330.23|327.43|329.37|326.57|0
1649881200000|2022-04-13 20:20:00|329.49|326.69|329.61|326.81|329.74|326.94|329.49|326.69|0
1649881500000|2022-04-13 20:25:00|329.49|326.69|329.73|326.93|329.73|326.93|329.37|326.57|0
1649881800000|2022-04-13 20:30:00|329.61|326.81|329.61|326.81|329.73|326.93|329.61|326.81|0
1649882100000|2022-04-13 20:35:00|329.48|326.68|329.73|326.93|329.73|326.93|329.48|326.68|0
1649882400000|2022-04-13 20:40:00|329.6|326.8|329.48|326.68|329.73|326.93|329.36|326.56|0
1649882700000|2022-04-13 20:45:00|329.6|326.8|329.6|326.8|329.72|326.92|329.36|326.56|0
1649883000000|2022-04-13 20:50:00|329.72|326.92|329.72|326.92|329.72|326.92|329.48|326.68|0
1649883300000|2022-04-13 20:55:00|329.6|326.8|330.03|327.23|330.15|327.35|329.48|326.68|0
1649883600000|2022-04-13 21:00:00|330.1|327.3|329.88|327.08|330.1|327.3|329.86|327.06|0
1649883900000|2022-04-13 21:05:00|330.02|327.22|330.09|327.29|330.11|327.31|329.88|327.08|0
1649884200000|2022-04-13 21:10:00|330.11|327.31|330.09|327.29|330.14|327.34|330.09|327.29|0
1649884500000|2022-04-13 21:15:00|330.1|327.3|329.98|327.18|330.12|327.32|329.98|327.18|0
1649884800000|2022-04-13 21:20:00|329.82|327.02|329.62|326.82|329.82|327.02|329.57|326.77|0
1649885100000|2022-04-13 21:25:00|329.66|326.86|329.66|326.86|329.67|326.87|329.66|326.86|0
1649885400000|2022-04-13 21:30:00|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649885700000|2022-04-13 21:35:00|329.63|326.83|329.6|326.8|329.63|326.83|329.6|326.8|0
1649886300000|2022-04-13 21:45:00|329.61|326.81|329.65|326.85|329.7|326.9|329.61|326.81|0
1649886600000|2022-04-13 21:50:00|329.61|326.81|329.63|326.83|329.63|326.83|329.61|326.81|0
1649886900000|2022-04-13 21:55:00|329.61|326.81|329.71|326.91|329.71|326.91|329.61|326.81|0
1649887200000|2022-04-13 22:00:00|329.76|326.96|330.06|327.26|330.18|327.38|329.57|326.77|0
1649887500000|2022-04-13 22:05:00|330.18|327.38|330.06|327.26|330.18|327.38|329.81|327.01|0
1649887800000|2022-04-13 22:10:00|330|327.2|329.93|327.13|330.18|327.38|329.93|327.13|0
1649888100000|2022-04-13 22:15:00|330.05|327.25|329.68|326.88|330.05|327.25|329.32|326.52|0
1649888400000|2022-04-13 22:20:00|329.63|326.83|330.05|327.25|330.05|327.25|329.5|326.7|0
1649888700000|2022-04-13 22:25:00|329.93|327.13|329.93|327.13|330.17|327.37|329.8|327|0
1649889000000|2022-04-13 22:30:00|329.8|327|329.07|326.27|329.93|327.13|328.94|326.14|0
1649889300000|2022-04-13 22:35:00|328.94|326.14|328.76|325.96|328.94|326.14|328.45|325.65|0
1649889600000|2022-04-13 22:40:00|328.7|325.9|328.57|325.77|328.7|325.9|328.39|325.59|0
1649889900000|2022-04-13 22:45:00|328.51|325.71|328.33|325.53|328.51|325.71|328.33|325.53|0
1649890200000|2022-04-13 22:50:00|328.45|325.65|328.08|325.28|328.45|325.65|328.08|325.28|0
1649890500000|2022-04-13 22:55:00|327.96|325.16|328.08|325.28|328.32|325.52|327.96|325.16|0
1649890800000|2022-04-13 23:00:00|328.02|325.22|328.63|325.83|328.69|325.89|327.96|325.16|0
1649891100000|2022-04-13 23:05:00|328.69|325.89|328.81|326.01|328.99|326.19|328.56|325.76|0
1649891400000|2022-04-13 23:10:00|328.75|325.95|329.05|326.25|329.05|326.25|328.75|325.95|0
1649891700000|2022-04-13 23:15:00|328.93|326.13|328.56|325.76|328.93|326.13|328.44|325.64|0
1649892000000|2022-04-13 23:20:00|328.68|325.88|328.31|325.51|328.68|325.88|328.19|325.39|0
1649892300000|2022-04-13 23:25:00|328.43|325.63|329.65|326.85|329.78|326.98|328.38|325.58|0
1649892600000|2022-04-13 23:30:00|329.72|326.92|329.84|327.04|329.9|327.1|329.65|326.85|0
1649892900000|2022-04-13 23:35:00|329.78|326.98|330.02|327.22|330.14|327.34|329.65|326.85|0
1649893200000|2022-04-13 23:40:00|329.9|327.1|329.77|326.97|329.96|327.16|329.65|326.85|0
1649893500000|2022-04-13 23:45:00|329.65|326.85|329.77|326.97|330.01|327.21|329.28|326.48|0
1649893800000|2022-04-13 23:50:00|329.89|327.09|329.77|326.97|329.95|327.15|329.52|326.72|0
1649894100000|2022-04-13 23:55:00|329.64|326.84|330.01|327.21|330.01|327.21|329.52|326.72|0
1649894400000|2022-04-14 00:00:00|329.64|326.84|328.54|325.74|330.01|327.21|328.42|325.62|0
1649894700000|2022-04-14 00:05:00|328.42|325.62|327.68|324.88|329.03|326.23|327.44|324.64|0
1649895000000|2022-04-14 00:10:00|327.8|325|326.71|323.91|328.05|325.25|326.46|323.66|0
1649895300000|2022-04-14 00:15:00|326.58|323.78|327.07|324.27|328.17|325.37|326.58|323.78|0
1649895600000|2022-04-14 00:20:00|326.95|324.15|326.7|323.9|327.56|324.76|326.34|323.54|0
1649895900000|2022-04-14 00:25:00|326.58|323.78|326.82|324.02|326.82|324.02|326.46|323.66|0
1649896200000|2022-04-14 00:30:00|326.7|323.9|326.45|323.65|326.94|324.14|326.21|323.41|0
1649896500000|2022-04-14 00:35:00|326.4|323.6|326.7|323.9|326.94|324.14|326.4|323.6|0
1649896800000|2022-04-14 00:40:00|326.64|323.84|326.94|324.14|327.18|324.38|326.64|323.84|0
1649897100000|2022-04-14 00:45:00|327.06|324.26|326.75|323.95|327.06|324.26|326.57|323.77|0
1649897400000|2022-04-14 00:50:00|326.69|323.89|326.57|323.77|326.81|324.01|326.57|323.77|0
1649897700000|2022-04-14 00:55:00|326.69|323.89|327.54|324.74|327.66|324.86|326.69|323.89|0
1649898000000|2022-04-14 01:00:00|327.66|324.86|328.33|325.53|328.88|326.08|327.42|324.62|0
1649898300000|2022-04-14 01:05:00|328.27|325.47|328.63|325.83|329|326.2|328.27|325.47|0
1649898600000|2022-04-14 01:10:00|328.76|325.96|328.75|325.95|329|326.2|328.21|325.41|0
1649898900000|2022-04-14 01:15:00|328.69|325.89|328.26|325.46|328.75|325.95|328.02|325.22|0
1649899200000|2022-04-14 01:20:00|328.38|325.58|328.38|325.58|328.87|326.07|328.26|325.46|0
1649899500000|2022-04-14 01:25:00|328.26|325.46|328.5|325.7|328.5|325.7|328.14|325.34|0
1649899800000|2022-04-14 01:30:00|328.38|325.58|328.74|325.94|329.11|326.31|328.26|325.46|0
1649900100000|2022-04-14 01:35:00|328.62|325.82|328.62|325.82|328.87|326.07|328.44|325.64|0
1649900400000|2022-04-14 01:40:00|328.5|325.7|329.35|326.55|329.35|326.55|328.38|325.58|0
1649900700000|2022-04-14 01:45:00|329.23|326.43|328.25|325.45|329.35|326.55|328.01|325.21|0
1649901000000|2022-04-14 01:50:00|328.19|325.39|327.52|324.72|328.37|325.57|327.15|324.35|0
1649901300000|2022-04-14 01:55:00|327.46|324.66|326.66|323.86|327.64|324.84|326.42|323.62|0
1649901600000|2022-04-14 02:00:00|326.78|323.98|326.9|324.1|327.15|324.35|326.66|323.86|0
1649901900000|2022-04-14 02:05:00|327.02|324.22|326.05|323.25|327.02|324.22|325.81|323.01|0
1649902200000|2022-04-14 02:10:00|325.93|323.13|326.05|323.25|326.17|323.37|325.44|322.64|0
1649902500000|2022-04-14 02:15:00|325.93|323.13|325.44|322.64|326.05|323.25|325.19|322.39|0
1649902800000|2022-04-14 02:20:00|325.5|322.7|326.04|323.24|326.41|323.61|325.5|322.7|0
1649903100000|2022-04-14 02:25:00|325.92|323.12|326.04|323.24|326.16|323.36|325.56|322.76|0
1649903400000|2022-04-14 02:30:00|326.16|323.36|326.65|323.85|326.65|323.85|326.04|323.24|0
1649903700000|2022-04-14 02:35:00|326.52|323.72|326.64|323.84|326.83|324.03|326.52|323.72|0
1649904000000|2022-04-14 02:40:00|326.71|323.91|326.46|323.66|326.77|323.97|326.22|323.42|0
1649904300000|2022-04-14 02:45:00|326.52|323.72|326.52|323.72|326.52|323.72|326.03|323.23|0
1649904600000|2022-04-14 02:50:00|326.4|323.6|326.15|323.35|326.64|323.84|326.03|323.23|0
1649904900000|2022-04-14 02:55:00|326.03|323.23|326.39|323.59|326.39|323.59|325.91|323.11|0
1649905200000|2022-04-14 03:00:00|326.33|323.53|325.9|323.1|326.39|323.59|325.9|323.1|0
1649905500000|2022-04-14 03:05:00|325.85|323.05|326.51|323.71|326.82|324.02|325.84|323.04|0
1649905800000|2022-04-14 03:10:00|326.63|323.83|326.51|323.71|326.75|323.95|326.39|323.59|0
1649906100000|2022-04-14 03:15:00|326.63|323.83|325.78|322.98|326.63|323.83|325.41|322.61|0
1649906400000|2022-04-14 03:20:00|325.9|323.1|326.5|323.7|326.87|324.07|325.84|323.04|0
1649906700000|2022-04-14 03:25:00|326.62|323.82|326.38|323.58|326.62|323.82|326.26|323.46|0
1649907000000|2022-04-14 03:30:00|326.26|323.46|326.62|323.82|326.74|323.94|326.26|323.46|0
1649907300000|2022-04-14 03:35:00|326.5|323.7|327.11|324.31|327.23|324.43|326.5|323.7|0
1649907600000|2022-04-14 03:40:00|327.1|324.3|326.49|323.69|327.1|324.3|326.37|323.57|0
1649907900000|2022-04-14 03:45:00|326.37|323.57|325.76|322.96|326.62|323.82|324.91|322.11|0
1649908200000|2022-04-14 03:50:00|325.64|322.84|326.43|323.63|326.43|323.63|325.64|322.84|0
1649908500000|2022-04-14 03:55:00|326.49|323.69|326.24|323.44|326.49|323.69|326.12|323.32|0
1649908800000|2022-04-14 04:00:00|326.31|323.51|325.7|322.9|326.31|323.51|325.51|322.71|0
1649909100000|2022-04-14 04:05:00|325.64|322.84|325.27|322.47|325.7|322.9|325.03|322.23|0
1649909400000|2022-04-14 04:10:00|325.21|322.41|324.54|321.74|325.27|322.47|324.18|321.38|0
1649909700000|2022-04-14 04:15:00|324.66|321.86|324.3|321.5|325.02|322.22|323.93|321.13|0
1649910000000|2022-04-14 04:20:00|324.29|321.49|323.69|320.89|324.54|321.74|323.69|320.89|0
1649910300000|2022-04-14 04:25:00|323.81|321.01|323.39|320.59|324.05|321.25|323.2|320.4|0
1649910600000|2022-04-14 04:30:00|323.44|320.64|323.2|320.4|323.44|320.64|323.08|320.28|0
1649910900000|2022-04-14 04:35:00|323.14|320.34|323.08|320.28|323.26|320.46|322.84|320.04|0
1649911200000|2022-04-14 04:40:00|323.14|320.34|322.95|320.15|323.2|320.4|322.83|320.03|0
1649911500000|2022-04-14 04:45:00|322.83|320.03|322.35|319.55|322.83|320.03|322.35|319.55|0
1649911800000|2022-04-14 04:50:00|322.41|319.61|322.89|320.09|322.95|320.15|322.41|319.61|0
1649912100000|2022-04-14 04:55:00|322.95|320.15|323.07|320.27|323.07|320.27|322.83|320.03|0
1649912400000|2022-04-14 05:00:00|322.95|320.15|323.07|320.27|323.31|320.51|322.46|319.66|0
1649912700000|2022-04-14 05:05:00|323.13|320.33|323.31|320.51|323.31|320.51|322.53|319.73|0
1649913000000|2022-04-14 05:10:00|323.25|320.45|323.06|320.26|323.55|320.75|323.06|320.26|0
1649913300000|2022-04-14 05:15:00|322.82|320.02|322.64|319.84|322.82|320.02|322.46|319.66|0
1649913600000|2022-04-14 05:20:00|322.58|319.78|323.18|320.38|323.3|320.5|322.58|319.78|0
1649913900000|2022-04-14 05:25:00|323.06|320.26|323.3|320.5|323.3|320.5|322.82|320.02|0
1649914200000|2022-04-14 05:30:00|323.24|320.44|322.81|320.01|323.6|320.8|322.69|319.89|0
1649914500000|2022-04-14 05:35:00|322.75|319.95|321.73|318.93|322.93|320.13|321.49|318.69|0
1649914800000|2022-04-14 05:40:00|321.67|318.87|322.15|319.35|322.45|319.65|321.6|318.8|0
1649915100000|2022-04-14 05:45:00|322.21|319.41|323.05|320.25|323.05|320.25|321.54|318.74|0
1649915400000|2022-04-14 05:50:00|323.17|320.37|322.92|320.12|323.29|320.49|322.81|320.01|0
1649915700000|2022-04-14 05:55:00|322.8|320|323.53|320.73|323.53|320.73|322.32|319.52|0
1649916000000|2022-04-14 06:00:00|323.16|320.36|323.89|321.09|324.01|321.21|322.92|320.12|0
1649916300000|2022-04-14 06:05:00|324.01|321.21|324.19|321.39|324.73|321.93|323.64|320.84|0
1649916600000|2022-04-14 06:10:00|324.13|321.33|324|321.2|324.37|321.57|323.76|320.96|0
1649916900000|2022-04-14 06:15:00|324.07|321.27|324.04|321.24|324.16|321.36|323.4|320.6|0
1649917200000|2022-04-14 06:20:00|323.98|321.18|323.55|320.75|324.28|321.48|323.55|320.75|0
1649917500000|2022-04-14 06:25:00|323.67|320.87|324.64|321.84|325|322.2|323.55|320.75|0
1649917800000|2022-04-14 06:30:00|324.76|321.96|325.54|322.74|325.72|322.92|324.27|321.47|0
1649918100000|2022-04-14 06:35:00|325.48|322.68|325.36|322.56|325.6|322.8|325|322.2|0
1649918400000|2022-04-14 06:40:00|325.42|322.62|325.48|322.68|325.72|322.92|325.12|322.32|0
1649918700000|2022-04-14 06:45:00|325.54|322.74|325.84|323.04|325.84|323.04|325.23|322.43|0
1649919000000|2022-04-14 06:50:00|325.96|323.16|326.44|323.64|326.44|323.64|325.6|322.8|0
1649919300000|2022-04-14 06:55:00|326.56|323.76|326.81|324.01|326.81|324.01|326.56|323.76|0
1649919600000|2022-04-14 07:00:00|326.44|323.64|327.69|324.33|328.42|325.1|326.44|323.64|0
1649919900000|2022-04-14 07:05:00|327.57|324.69|328.42|325.54|328.55|325.67|327.21|324.33|0
1649920200000|2022-04-14 07:10:00|328.55|325.67|329.15|326.27|330.01|327.13|328.18|325.3|0
1649920500000|2022-04-14 07:15:00|329.28|326.4|328.61|325.73|330.62|327.74|328.48|325.6|0
1649920800000|2022-04-14 07:20:00|328.54|325.66|328.3|325.42|330.01|327.13|328.05|325.17|0
1649921100000|2022-04-14 07:25:00|328.17|325.29|328.14|325.26|328.3|325.42|326.75|323.87|0
1649921400000|2022-04-14 07:30:00|328.02|325.14|329.91|327.03|329.97|327.09|327.9|325.02|0
1649921700000|2022-04-14 07:35:00|329.85|326.97|329.6|326.72|330.46|327.58|328.87|325.99|0
1649922000000|2022-04-14 07:40:00|329.54|326.66|328.51|326.11|329.84|326.96|328.26|325.86|0
1649922300000|2022-04-14 07:45:00|328.38|325.98|327.59|325.19|328.94|326.54|327.41|325.01|0
1649922600000|2022-04-14 07:50:00|327.53|325.13|328.32|325.92|328.62|326.22|327.53|325.13|0
1649922900000|2022-04-14 07:55:00|328.2|325.8|328.38|325.98|329.36|326.96|328.13|325.73|0
1649923200000|2022-04-14 08:00:00|328.32|325.92|329.72|327.32|329.96|327.56|327.89|325.49|0
1649923500000|2022-04-14 08:05:00|329.84|327.44|328.74|326.34|329.84|327.44|327.52|325.12|0
1649923800000|2022-04-14 08:10:00|328.5|326.1|328.25|325.85|328.86|326.46|327.88|325.48|0
1649924100000|2022-04-14 08:15:00|328.13|325.73|328.86|326.46|328.98|326.58|327.76|325.36|0
1649924400000|2022-04-14 08:20:00|328.98|326.58|329.22|326.82|329.47|327.07|328.55|326.15|0
1649924700000|2022-04-14 08:25:00|329.34|326.94|330.32|327.92|331.06|328.66|329.34|326.94|0
1649925000000|2022-04-14 08:30:00|330.44|328.04|330.56|328.16|330.93|328.53|330.08|327.68|0
1649925300000|2022-04-14 08:35:00|330.69|328.29|330.56|328.16|330.99|328.59|330.38|327.98|0
1649925600000|2022-04-14 08:40:00|330.68|328.28|329.95|327.55|330.68|328.28|329.09|326.69|0
1649925900000|2022-04-14 08:45:00|329.82|327.42|329.89|327.49|330.56|328.16|329.58|327.18|0
1649926200000|2022-04-14 08:50:00|329.82|327.42|329.33|326.93|330.01|327.61|329.21|326.81|0
1649926500000|2022-04-14 08:55:00|329.45|327.05|329.08|326.68|330.06|327.66|329.08|326.68|0
1649926800000|2022-04-14 09:00:00|329.21|326.81|328.93|326.53|329.45|327.05|327.96|325.56|0
1649927100000|2022-04-14 09:05:00|329.3|326.9|328.81|326.41|329.55|327.15|327.9|325.5|0
1649927400000|2022-04-14 09:10:00|328.93|326.53|328.81|326.41|330.16|327.76|327.95|325.55|0
1649927700000|2022-04-14 09:15:00|328.75|326.35|329.17|326.77|329.3|326.9|328.44|326.04|0
1649928000000|2022-04-14 09:20:00|329.05|326.65|328.62|326.22|329.17|326.77|328.26|325.86|0
1649928300000|2022-04-14 09:25:00|328.56|326.16|328.68|326.28|329.17|326.77|328.44|326.04|0
1649928600000|2022-04-14 09:30:00|328.56|326.16|327.82|325.42|328.92|326.52|327.7|325.3|0
1649928900000|2022-04-14 09:35:00|327.89|325.49|327.7|325.3|327.94|325.54|327.45|325.05|0
1649929200000|2022-04-14 09:40:00|327.64|325.24|327.82|325.42|328.06|325.66|327.45|325.05|0
1649929500000|2022-04-14 09:45:00|327.88|325.48|327.76|325.36|328.06|325.66|327.57|325.17|0
1649929800000|2022-04-14 09:50:00|327.82|325.42|328.3|325.9|330.63|328.23|327.82|325.42|0
1649930100000|2022-04-14 09:55:00|328.18|325.78|327.57|325.17|328.3|325.9|327.32|324.92|0
1649930400000|2022-04-14 10:00:00|327.69|325.29|326.71|324.31|327.93|325.53|326.59|324.19|0
1649930700000|2022-04-14 10:05:00|326.59|324.19|326.95|324.55|327.44|325.04|326.59|324.19|0
1649931000000|2022-04-14 10:10:00|327.02|324.62|327.68|325.28|328.11|325.71|326.59|324.19|0
1649931300000|2022-04-14 10:15:00|327.56|325.16|328.05|325.65|328.41|326.01|327.07|324.67|0
1649931600000|2022-04-14 10:20:00|328.11|325.71|328.04|325.64|328.41|326.01|327.38|324.98|0
1649931900000|2022-04-14 10:25:00|327.92|325.52|328.29|325.89|328.65|326.25|327.68|325.28|0
1649932200000|2022-04-14 10:30:00|328.04|325.64|330|327.6|330.25|327.85|327.92|325.52|0
1649932500000|2022-04-14 10:35:00|330.12|327.72|330|327.6|330.12|327.72|329.51|327.11|0
1649932800000|2022-04-14 10:40:00|329.87|327.47|329.01|326.61|329.94|327.54|328.77|326.37|0
1649933100000|2022-04-14 10:45:00|329.26|326.86|329.32|326.92|329.5|327.1|328.4|326|0
1649933400000|2022-04-14 10:50:00|329.26|326.86|328.15|325.75|329.38|326.98|328.15|325.75|0
1649933700000|2022-04-14 10:55:00|328.22|325.82|328.27|325.87|328.64|326.24|328.03|325.63|0
1649934000000|2022-04-14 11:00:00|328.4|326|326.32|323.92|328.76|326.36|326.08|323.68|0
1649934300000|2022-04-14 11:05:00|326.2|323.8|326.47|324.07|327.41|324.98|326.08|323.68|0
1649934600000|2022-04-14 11:10:00|326.53|324.13|326.41|324.01|326.84|324.44|325.92|323.52|0
1649934900000|2022-04-14 11:15:00|326.16|323.76|326.96|324.56|327.14|324.74|325.8|323.4|0
1649935200000|2022-04-14 11:20:00|327.01|324.61|327.87|325.47|328.11|325.71|327.01|324.61|0
1649935500000|2022-04-14 11:25:00|327.74|325.34|328.66|326.26|328.72|326.32|327.68|325.28|0
1649935800000|2022-04-14 11:30:00|328.72|326.32|328.6|326.2|328.97|326.57|327.99|325.59|0
1649936100000|2022-04-14 11:35:00|328.47|326.07|327.25|324.85|328.96|326.56|327.25|324.85|0
1649936400000|2022-04-14 11:40:00|327.37|324.97|327.68|325.28|327.8|325.4|326.52|324.12|0
1649936700000|2022-04-14 11:45:00|327.49|325.09|328.34|324.98|328.7|325.4|326.76|323.88|0
1649937000000|2022-04-14 11:50:00|328.21|324.85|331.9|329.02|332.02|329.14|328.21|324.85|0
1649937300000|2022-04-14 11:55:00|331.65|328.77|331.77|328.89|333.23|330.35|330.56|327.68|0
1649937600000|2022-04-14 12:00:00|331.84|328.96|330.91|328.03|332.21|329.33|330.36|327.48|0
1649937900000|2022-04-14 12:05:00|330.79|327.91|330.29|327.41|330.79|327.91|329.93|327.05|0
1649938200000|2022-04-14 12:10:00|330.23|327.35|329.68|326.8|330.41|327.53|329.31|326.43|0
1649938500000|2022-04-14 12:15:00|329.8|326.92|328.7|325.82|330.17|327.29|328.7|325.82|0
1649938800000|2022-04-14 12:20:00|328.82|325.94|328.82|325.94|329.18|326.3|328.45|325.57|0
1649939100000|2022-04-14 12:25:00|328.94|326.06|328.36|325.48|329.33|326.45|327.81|324.93|0
1649939400000|2022-04-14 12:30:00|328.05|325.17|329.34|326.94|329.71|327.31|327.26|324.38|0
1649939700000|2022-04-14 12:35:00|329.22|326.82|330.57|328.17|330.57|328.17|329.1|326.7|0
1649940000000|2022-04-14 12:40:00|330.45|328.05|330.57|328.17|331.8|329.4|330.08|327.68|0
1649940300000|2022-04-14 12:45:00|330.44|328.04|331.43|329.03|332.05|329.65|329.71|327.31|0
1649940600000|2022-04-14 12:50:00|331.55|329.15|331.55|329.15|331.8|329.4|330.93|328.53|0
1649940900000|2022-04-14 12:55:00|331.49|329.09|332.41|330.01|332.66|330.26|330.93|328.53|0
1649941200000|2022-04-14 13:00:00|332.53|330.13|331.54|329.14|333.4|331|331.54|329.14|0
1649941500000|2022-04-14 13:05:00|331.67|329.27|331.54|329.14|332.53|330.13|331.42|329.02|0
1649941800000|2022-04-14 13:10:00|331.67|329.27|331.79|329.39|332.16|329.76|331.29|328.89|0
1649942100000|2022-04-14 13:15:00|331.73|329.33|329.69|327.29|332.03|329.63|329.69|327.29|0
1649942400000|2022-04-14 13:20:00|329.81|327.41|329.32|326.92|329.81|327.41|329.08|326.68|0
1649942700000|2022-04-14 13:25:00|329.93|327.53|326.02|323.62|329.93|327.53|326.02|323.62|0
1649943000000|2022-04-14 13:30:00|325.89|323.49|322.13|319.73|325.89|323.49|322.13|319.73|0
1649943300000|2022-04-14 13:35:00|321.77|319.37|324.88|322|324.88|322|319.42|317.02|0
1649943600000|2022-04-14 13:40:00|324.51|321.63|329.77|326.89|329.77|326.89|323.91|321.03|0
1649943900000|2022-04-14 13:45:00|329.65|326.77|332.28|329.4|332.28|329.4|327.85|324.97|0
1649944200000|2022-04-14 13:50:00|332.09|329.21|333.56|330.68|335.25|332.37|331.85|328.97|0
1649944500000|2022-04-14 13:55:00|333.44|330.56|333.31|330.43|334.43|331.55|332.32|329.44|0
1649944800000|2022-04-14 14:00:00|333|330.12|330.84|327.96|333.5|330.62|329.24|326.36|0
1649945100000|2022-04-14 14:05:00|330.96|328.08|340.17|337.29|341.67|338.79|330.96|328.08|0
1649945400000|2022-04-14 14:10:00|340.67|337.79|336.39|333.51|341.3|338.42|335.27|332.39|0
1649945700000|2022-04-14 14:15:00|336.52|333.64|335.89|333.01|338.02|335.14|334.39|331.51|0
1649946000000|2022-04-14 14:20:00|336.26|333.38|338.17|335.29|339.61|336.73|335.99|333.11|0
1649946300000|2022-04-14 14:25:00|338.29|335.41|337.79|334.91|339.54|336.66|336.79|333.91|0
1649946600000|2022-04-14 14:30:00|337.85|334.97|336.29|333.41|338.66|335.78|334.93|332.05|0
1649946900000|2022-04-14 14:35:00|336.17|333.29|338.16|335.28|339.91|337.03|335.05|332.17|0
1649947200000|2022-04-14 14:40:00|338.41|335.53|338.1|335.22|339.54|336.66|336.54|333.66|0
1649947500000|2022-04-14 14:45:00|338.16|335.28|337.16|334.28|338.81|335.93|334.18|331.3|0
1649947800000|2022-04-14 14:50:00|337.54|334.66|337.78|334.9|339.6|336.72|337.54|334.66|0
1649948100000|2022-04-14 14:55:00|337.91|335.03|337.03|334.15|338.28|335.4|335.67|332.79|0
1649948400000|2022-04-14 15:00:00|337.41|334.53|335.54|332.66|338.28|335.4|334.73|331.85|0
1649948700000|2022-04-14 15:05:00|335.66|332.78|335.66|332.78|336.78|333.9|334.54|331.66|0
1649949000000|2022-04-14 15:10:00|335.78|332.9|335.78|332.9|337.28|334.4|334.42|331.54|0
1649949300000|2022-04-14 15:15:00|335.53|332.65|337.27|334.39|338.27|335.39|334.17|331.29|0
1649949600000|2022-04-14 15:20:00|337.15|334.27|333.92|331.04|338.77|335.89|333.92|331.04|0
1649949900000|2022-04-14 15:25:00|333.79|330.91|333.28|330.4|334.54|331.66|332.72|329.84|0
1649950200000|2022-04-14 15:30:00|333.22|330.34|334.7|331.82|334.95|332.07|332.6|329.72|0
1649950500000|2022-04-14 15:35:00|334.83|331.95|337.07|334.19|337.32|334.44|334.58|331.7|0
1649950800000|2022-04-14 15:40:00|336.94|334.06|339.82|336.94|340.33|337.45|336.69|333.81|0
1649951100000|2022-04-14 15:45:00|339.95|337.07|339.57|336.69|340.58|337.7|338.82|335.94|0
1649951400000|2022-04-14 15:50:00|339.44|336.56|340.57|337.69|340.57|337.69|339.44|336.56|0
1649951700000|2022-04-14 15:55:00|340.45|337.57|338.9|336.02|340.57|337.69|337.39|334.51|0
1649952000000|2022-04-14 16:00:00|339.28|336.4|339.28|336.4|340.29|337.41|337.15|334.27|0
1649952300000|2022-04-14 16:05:00|339.53|336.65|337.39|334.51|339.65|336.77|336.89|334.01|0
1649952600000|2022-04-14 16:10:00|337.52|334.64|339.15|336.27|339.27|336.39|337.02|334.14|0
1649952900000|2022-04-14 16:15:00|339.02|336.14|339.9|337.02|340.53|337.65|338.14|335.26|0
1649953200000|2022-04-14 16:20:00|339.77|336.89|340.53|337.65|341.54|338.66|339.77|336.89|0
1649953500000|2022-04-14 16:25:00|340.4|337.52|342.42|339.54|342.93|340.05|340.02|337.14|0
1649953800000|2022-04-14 16:30:00|342.55|339.67|342.42|339.54|343.18|340.3|341.41|338.53|0
1649954100000|2022-04-14 16:35:00|342.67|339.79|342.92|340.04|343.05|340.17|341.91|339.03|0
1649954400000|2022-04-14 16:40:00|343.05|340.17|344.76|341.88|344.82|341.94|342.92|340.04|0
1649954700000|2022-04-14 16:45:00|344.82|341.94|345.02|342.14|345.33|342.45|344.19|341.31|0
1649955000000|2022-04-14 16:50:00|345.08|342.2|345.2|342.32|345.33|342.45|344.57|341.69|0
1649955300000|2022-04-14 16:55:00|345.07|342.19|342.53|339.65|345.2|342.32|342.28|339.4|0
1649955600000|2022-04-14 17:00:00|342.41|339.53|342.53|339.65|343.17|340.29|341.52|338.64|0
1649955900000|2022-04-14 17:05:00|342.66|339.78|343.67|340.79|344.18|341.3|342.41|339.53|0
1649956200000|2022-04-14 17:10:00|343.74|340.86|344.05|341.17|344.18|341.3|341.77|338.89|0
1649956500000|2022-04-14 17:15:00|343.67|340.79|344.17|341.29|344.68|341.8|342.78|339.9|0
1649956800000|2022-04-14 17:20:00|344.3|341.42|343.41|340.53|344.3|341.42|342.9|340.02|0
1649957100000|2022-04-14 17:25:00|343.03|340.15|342.9|340.02|343.79|340.91|342.59|339.71|0
1649957400000|2022-04-14 17:30:00|342.84|339.96|341.89|339.01|343.28|340.4|341.51|338.63|0
1649957700000|2022-04-14 17:35:00|341.76|338.88|341.51|338.63|341.76|338.88|340.5|337.62|0
1649958000000|2022-04-14 17:40:00|341.45|338.57|339.61|336.73|341.76|338.88|339.11|336.23|0
1649958300000|2022-04-14 17:45:00|339.36|336.48|337.85|334.97|339.49|336.61|337.48|334.6|0
1649958600000|2022-04-14 17:50:00|337.73|334.85|338.85|335.97|338.85|335.97|337.23|334.35|0
1649958900000|2022-04-14 17:55:00|338.73|335.85|336.1|333.22|338.85|335.97|336.1|333.22|0
1649959200000|2022-04-14 18:00:00|336.22|333.34|334.22|331.34|336.35|333.47|333.73|330.85|0
1649959500000|2022-04-14 18:05:00|334.1|331.22|336.09|333.21|336.47|333.59|333.98|331.1|0
1649959800000|2022-04-14 18:10:00|335.97|333.09|335.59|332.71|336.59|333.71|335.09|332.21|0
1649960100000|2022-04-14 18:15:00|335.09|332.21|337.71|334.83|337.84|334.96|334.72|331.84|0
1649960400000|2022-04-14 18:20:00|338.16|335.28|339.97|337.09|340.1|337.22|338.09|335.21|0
1649960700000|2022-04-14 18:25:00|339.72|336.84|338.28|335.4|340.35|337.47|337.46|334.58|0
1649961000000|2022-04-14 18:30:00|338.09|335.21|340.22|337.34|340.6|337.72|337.08|334.2|0
1649961300000|2022-04-14 18:35:00|340.29|337.41|340.85|337.97|341.48|338.6|339.72|336.84|0
1649961600000|2022-04-14 18:40:00|340.72|337.84|340.09|337.21|340.85|337.97|339.84|336.96|0
1649961900000|2022-04-14 18:45:00|340.16|337.28|340.34|337.46|340.97|338.09|339.34|336.46|0
1649962200000|2022-04-14 18:50:00|340.21|337.33|344.39|341.51|344.77|341.89|339.96|337.08|0
1649962500000|2022-04-14 18:55:00|344.26|341.38|346.04|343.16|346.17|343.29|344.26|341.38|0
1649962800000|2022-04-14 19:00:00|346.17|343.29|346.21|343.33|347.87|344.99|344.21|341.33|0
1649963100000|2022-04-14 19:05:00|346.08|343.2|348.89|346.01|348.89|346.01|345.45|342.57|0
1649963400000|2022-04-14 19:10:00|348.83|345.95|347.86|344.98|349.4|346.52|347.74|344.86|0
1649963700000|2022-04-14 19:15:00|347.61|344.73|344.43|341.55|347.61|344.73|344.05|341.17|0
1649964000000|2022-04-14 19:20:00|344.55|341.67|345.69|342.81|346.2|343.32|343.79|340.91|0
1649964300000|2022-04-14 19:25:00|345.57|342.69|347.73|344.85|348.11|345.23|345.57|342.69|0
1649964600000|2022-04-14 19:30:00|347.47|344.59|350.16|347.28|350.29|347.41|347.47|344.59|0
1649964900000|2022-04-14 19:35:00|350.03|347.15|350.8|347.92|350.8|347.92|348.88|346|0
1649965200000|2022-04-14 19:40:00|350.54|347.66|347.85|344.97|351.06|348.18|347.85|344.97|0
1649965500000|2022-04-14 19:45:00|347.98|345.1|349.64|346.76|350.41|347.53|347.6|344.72|0
1649965800000|2022-04-14 19:50:00|350.67|347.79|352.21|349.33|353.24|350.36|350.67|347.79|0
1649966100000|2022-04-14 19:55:00|351.69|348.81|354.4|351.52|355.31|352.43|351.05|348.17|0
1649966400000|2022-04-14 20:00:00|354.92|352.04|355.43|352.55|355.56|352.68|353.62|350.74|0
1649966700000|2022-04-14 20:05:00|355.3|352.42|355.3|352.42|355.56|352.68|354.91|352.03|0
1649967000000|2022-04-14 20:10:00|355.43|352.55|355.56|352.68|355.56|352.68|355.17|352.29|0
1650265500000|2022-04-18 07:05:00|366.18|363.3|366.44|363.56|366.45|363.57|366.05|363.17|0
1650265800000|2022-04-18 07:10:00|366.31|363.43|366.04|363.16|366.44|363.56|365.65|362.77|0
1650266100000|2022-04-18 07:15:00|366.18|363.3|366.17|363.29|366.44|363.56|365.91|363.03|0
1650266400000|2022-04-18 07:20:00|366.24|363.36|365.84|362.96|366.57|363.69|365.78|362.9|0
1650266700000|2022-04-18 07:25:00|365.78|362.9|365.91|363.03|365.91|363.03|365.05|362.17|0
1650267000000|2022-04-18 07:30:00|365.97|363.09|365.9|363.02|366.57|363.69|365.9|363.02|0
1650267300000|2022-04-18 07:35:00|365.64|362.76|367.09|364.21|368.22|365.34|365.51|362.63|0
1650267600000|2022-04-18 07:40:00|366.96|364.08|367.29|364.41|367.62|364.74|366.56|363.68|0
1650267900000|2022-04-18 07:45:00|367.09|364.21|366.29|363.41|367.22|364.34|366.1|363.22|0
1650268200000|2022-04-18 07:50:00|366.36|363.48|366.03|363.15|366.56|363.68|365.9|363.02|0
1650268500000|2022-04-18 07:55:00|366.16|363.28|365.96|363.08|366.42|363.54|365.7|362.82|0
1650268800000|2022-04-18 08:00:00|366.03|363.15|362.33|359.45|366.03|363.15|362.01|359.13|0
1650269100000|2022-04-18 08:05:00|362.27|359.39|362.69|360.29|363.54|361.14|362.07|359.19|0
1650269400000|2022-04-18 08:10:00|362.62|360.22|363.14|360.74|363.34|360.94|362.62|360.22|0
1650269700000|2022-04-18 08:15:00|363.01|360.61|362.22|359.82|363.14|360.74|362.22|359.82|0
1650270000000|2022-04-18 08:20:00|362.29|359.89|362.61|360.21|362.61|360.21|361.69|359.29|0
1650270300000|2022-04-18 08:25:00|362.48|360.08|362.61|360.21|362.61|360.21|362.08|359.68|0
1650270600000|2022-04-18 08:30:00|362.48|360.08|362.74|360.34|363|360.6|362.48|360.08|0
1650270900000|2022-04-18 08:35:00|362.67|360.27|362.74|360.34|363.07|360.67|362.47|360.07|0
1650271200000|2022-04-18 08:40:00|362.87|360.47|362.54|360.14|363|360.6|362.54|360.14|0
1650271500000|2022-04-18 08:45:00|362.47|360.07|362.54|360.14|362.73|360.33|362.47|360.07|0
1650271800000|2022-04-18 08:50:00|362.47|360.07|363.46|361.06|363.52|361.12|362.47|360.07|0
1650272100000|2022-04-18 08:55:00|363.52|361.12|363.91|361.51|364.04|361.64|363.39|360.99|0
1650272400000|2022-04-18 09:00:00|363.78|361.38|363.33|360.93|364.31|361.91|363.33|360.93|0
1650272700000|2022-04-18 09:05:00|363.27|360.87|363.4|361|363.53|361.13|363.13|360.73|0
1650273000000|2022-04-18 09:10:00|363.46|361.06|364.12|361.72|364.12|361.72|363.4|361|0
1650273300000|2022-04-18 09:15:00|364.05|361.65|364.38|361.98|364.38|361.98|363.59|361.19|0
1650273600000|2022-04-18 09:20:00|364.45|362.05|366.89|364.49|367.56|365.16|364.45|362.05|0
1650273900000|2022-04-18 09:25:00|366.96|364.56|366.49|364.09|366.96|364.56|365.96|363.56|0
1650274200000|2022-04-18 09:30:00|366.63|364.23|365.96|363.56|366.63|364.23|365.83|363.43|0
1650274500000|2022-04-18 09:35:00|365.9|363.5|365.96|363.56|366.09|363.69|365.56|363.16|0
1650274800000|2022-04-18 09:40:00|366.03|363.63|366.09|363.69|366.22|363.82|365.56|363.16|0
1650275100000|2022-04-18 09:45:00|366.03|363.63|365.76|363.36|366.35|363.95|365.69|363.29|0
1650275400000|2022-04-18 09:50:00|365.69|363.29|365.69|363.29|366.22|363.82|365.69|363.29|0
1650275700000|2022-04-18 09:55:00|365.76|363.36|365.62|363.22|365.95|363.55|365.55|363.15|0
1650276000000|2022-04-18 10:00:00|365.69|363.29|364.76|362.36|365.82|363.42|364.63|362.23|0
1650276300000|2022-04-18 10:05:00|364.83|362.43|364.43|362.03|365.15|362.75|364.23|361.83|0
1650276600000|2022-04-18 10:10:00|364.49|362.09|364.49|362.09|364.76|362.36|364.29|361.89|0
1650276900000|2022-04-18 10:15:00|364.62|362.22|364.75|362.35|364.75|362.35|364.36|361.96|0
1650277200000|2022-04-18 10:20:00|364.88|362.48|364.75|362.35|364.88|362.48|364.22|361.82|0
1650277500000|2022-04-18 10:25:00|364.62|362.22|362.57|360.17|364.62|362.22|362.24|359.84|0
1650277800000|2022-04-18 10:30:00|362.5|360.1|363.1|360.7|363.29|360.89|362.5|360.1|0
1650278100000|2022-04-18 10:35:00|363.03|360.63|363.42|361.02|363.55|361.15|363.03|360.63|0
1650278400000|2022-04-18 10:40:00|363.55|361.15|363.02|360.62|363.55|361.15|362.5|360.1|0
1650278700000|2022-04-18 10:45:00|363.16|360.76|362.96|360.56|363.16|360.76|362.63|360.23|0
1650279000000|2022-04-18 10:50:00|362.89|360.49|363.02|360.62|363.15|360.75|362.63|360.23|0
1650279300000|2022-04-18 10:55:00|363.15|360.75|363.28|360.88|363.41|361.01|362.62|360.22|0
1650279600000|2022-04-18 11:00:00|362.62|360.22|361.51|359.11|362.62|360.22|361.31|358.91|0
1650279900000|2022-04-18 11:05:00|361.57|359.17|359.86|357.46|361.57|359.17|359.34|356.94|0
1650280200000|2022-04-18 11:10:00|359.73|357.33|357.38|354.98|359.86|357.46|357.12|354.72|0
1650280500000|2022-04-18 11:15:00|357.31|354.91|356.85|354.45|357.77|355.37|356.46|354.06|0
1650280800000|2022-04-18 11:20:00|356.98|354.58|357.76|355.36|357.89|355.49|356.72|354.32|0
1650281100000|2022-04-18 11:25:00|357.7|355.3|358.02|355.62|358.28|355.88|357.63|355.23|0
1650281400000|2022-04-18 11:30:00|357.96|355.56|357.89|355.49|358.41|356.01|357.63|355.23|0
1650281700000|2022-04-18 11:35:00|358.02|355.62|359.06|356.66|359.19|356.79|358.02|355.62|0
1650282000000|2022-04-18 11:40:00|359.19|356.79|358.93|356.53|359.98|357.58|358.93|356.53|0
1650282300000|2022-04-18 11:45:00|359.06|356.66|359.97|357.57|360.04|357.64|359.06|356.66|0
1650282600000|2022-04-18 11:50:00|360.11|357.71|359.97|357.57|360.63|358.23|359.71|357.31|0
1650282900000|2022-04-18 11:55:00|360.5|358.1|360.49|358.09|360.89|358.49|360.36|357.96|0
1650283200000|2022-04-18 12:00:00|360.36|357.96|359.77|357.37|360.76|358.36|359.45|357.05|0
1650283500000|2022-04-18 12:05:00|359.84|357.44|360.62|358.22|361.02|358.62|359.18|356.78|0
1650283800000|2022-04-18 12:10:00|360.75|358.35|361.41|359.01|361.67|359.27|360.36|357.96|0
1650284100000|2022-04-18 12:15:00|361.28|358.88|360.95|358.55|362.13|359.73|360.62|358.22|0
1650284400000|2022-04-18 12:20:00|361.01|358.61|360.48|358.08|361.01|358.61|360.22|357.82|0
1650284700000|2022-04-18 12:25:00|360.62|358.22|359.76|357.36|360.62|358.22|359.57|357.17|0
1650285000000|2022-04-18 12:30:00|359.7|357.3|360.09|357.69|360.81|358.41|359.56|357.16|0
1650285300000|2022-04-18 12:35:00|359.96|357.56|358.58|356.18|359.96|357.56|357.99|355.59|0
1650285600000|2022-04-18 12:40:00|358.51|356.11|359.69|357.29|359.82|357.42|358.25|355.85|0
1650285900000|2022-04-18 12:45:00|359.56|357.16|359.43|357.03|359.95|357.55|359.29|356.89|0
1650286200000|2022-04-18 12:50:00|359.49|357.09|360.47|358.07|360.73|358.33|359.16|356.76|0
1650286500000|2022-04-18 12:55:00|360.34|357.94|360.73|358.33|360.8|358.4|359.36|356.96|0
1650286800000|2022-04-18 13:00:00|360.8|358.4|358.63|356.23|361.32|358.92|358.44|356.04|0
1650287100000|2022-04-18 13:05:00|358.77|356.37|358.76|356.36|359.03|356.63|358.37|355.97|0
1650287400000|2022-04-18 13:10:00|358.7|356.3|357.59|355.19|358.89|356.49|357.59|355.19|0
1650287700000|2022-04-18 13:15:00|357.46|355.06|358.11|355.71|358.11|355.71|356.93|354.53|0
1650288000000|2022-04-18 13:20:00|358.24|355.84|357.71|355.31|358.24|355.84|357.58|355.18|0
1650288300000|2022-04-18 13:25:00|357.84|355.44|359.28|356.88|359.8|357.4|357.84|355.44|0
1650288600000|2022-04-18 13:30:00|358.36|355.96|350.93|348.53|358.62|356.22|345.07|342.67|0
1650288900000|2022-04-18 13:35:00|351.57|349.17|349.38|346.98|351.7|349.3|346.95|344.55|0
1650289200000|2022-04-18 13:40:00|349.64|347.24|348.48|346.08|352.21|349.81|346.06|343.66|0
1650289500000|2022-04-18 13:45:00|347.97|345.57|348.99|346.59|351.18|348.78|347.97|345.57|0
1650289800000|2022-04-18 13:50:00|348.48|346.08|353.75|351.35|354.92|352.52|348.35|345.95|0
1650290100000|2022-04-18 13:55:00|353.88|351.48|354.59|352.19|355.95|353.55|353.88|351.48|0
1650290400000|2022-04-18 14:00:00|355.04|352.64|352.59|350.19|357.9|355.5|351.81|349.41|0
1650290700000|2022-04-18 14:05:00|352.33|349.93|357.49|355.09|357.54|355.14|352.07|349.67|0
1650291000000|2022-04-18 14:10:00|357.75|355.35|352.57|350.17|358.01|355.61|352.05|349.65|0
1650291300000|2022-04-18 14:15:00|352.7|350.3|351.92|349.52|353.73|351.33|351.54|349.14|0
1650291600000|2022-04-18 14:20:00|351.79|349.39|347.31|344.91|352.31|349.91|347.06|344.66|0
1650291900000|2022-04-18 14:25:00|347.18|344.78|350.63|348.23|350.63|348.23|346.42|344.02|0
1650292200000|2022-04-18 14:30:00|349.99|347.59|348.33|345.93|350.38|347.98|348.33|345.93|0
1650292500000|2022-04-18 14:35:00|348.2|345.8|348.07|345.67|350.12|347.72|347.94|345.54|0
1650292800000|2022-04-18 14:40:00|347.56|345.16|347.81|345.41|348.71|346.31|346.41|344.01|0
1650293100000|2022-04-18 14:45:00|347.56|345.16|348.19|345.79|349.35|346.95|346.79|344.39|0
1650293400000|2022-04-18 14:50:00|348.32|345.92|351.14|348.74|351.52|349.12|348.19|345.79|0
1650293700000|2022-04-18 14:55:00|351.01|348.61|349.57|347.17|352.68|350.28|349.5|347.1|0
1650294000000|2022-04-18 15:00:00|349.63|347.23|348.22|345.82|350.79|348.39|348.22|345.82|0
1650294300000|2022-04-18 15:05:00|348.09|345.69|349.63|347.23|349.63|347.23|347.71|345.31|0
1650294600000|2022-04-18 15:10:00|349.89|347.49|350.01|347.61|350.27|347.87|348.86|346.46|0
1650294900000|2022-04-18 15:15:00|350.14|347.74|352.33|349.93|353.11|350.71|349.75|347.35|0
1650295200000|2022-04-18 15:20:00|352.2|349.8|355.83|353.43|355.96|353.56|351.68|349.28|0
1650295500000|2022-04-18 15:25:00|356.22|353.82|355.39|352.99|357.32|354.92|354.87|352.47|0
1650295800000|2022-04-18 15:30:00|355.52|353.12|356.43|354.03|357.35|354.95|355|352.6|0
1650296100000|2022-04-18 15:35:00|356.3|353.9|358.13|355.73|358.78|356.38|356.17|353.77|0
1650296400000|2022-04-18 15:40:00|358.26|355.86|357.73|355.33|359.18|356.78|357.21|354.81|0
1650296700000|2022-04-18 15:45:00|357.6|355.2|360.75|358.35|360.88|358.48|357.6|355.2|0
1650297000000|2022-04-18 15:50:00|360.62|358.22|358.38|355.98|361.01|358.61|358.38|355.98|0
1650297300000|2022-04-18 15:55:00|358.58|356.18|356.29|353.89|358.78|356.38|356.03|353.63|0
1650297600000|2022-04-18 16:00:00|356.42|354.02|357.73|355.33|358.77|356.37|355.9|353.5|0
1650297900000|2022-04-18 16:05:00|357.79|355.39|358.71|356.31|358.77|356.37|356.55|354.15|0
1650298200000|2022-04-18 16:10:00|358.9|356.5|361|358.6|361.66|359.26|358.38|355.98|0
1650298500000|2022-04-18 16:15:00|361.14|358.74|362.07|359.67|363.21|360.81|360.87|358.47|0
1650298800000|2022-04-18 16:20:00|362.21|359.81|361.41|359.01|362.47|360.07|361.28|358.88|0
1650299100000|2022-04-18 16:25:00|361.28|358.88|362.6|360.2|363.26|360.86|361.28|358.88|0
1650299400000|2022-04-18 16:30:00|362.73|360.33|362.46|360.06|363.79|361.39|361.81|359.41|0
1650299700000|2022-04-18 16:35:00|362.33|359.93|363.88|361.48|363.88|361.48|361.28|358.88|0
1650300000000|2022-04-18 16:40:00|363.49|361.09|362.43|360.03|365.6|363.2|362.17|359.77|0
1650300300000|2022-04-18 16:45:00|362.3|359.9|362.69|360.29|363.22|360.82|361.31|358.91|0
1650300600000|2022-04-18 16:50:00|362.56|360.16|360.45|358.05|362.82|360.42|360.19|357.79|0
1650300900000|2022-04-18 16:55:00|360.59|358.19|360.71|358.31|361.11|358.71|359.67|357.27|0
1650301200000|2022-04-18 17:00:00|360.45|358.05|360.71|358.31|361.5|359.1|360.06|357.66|0
1650301500000|2022-04-18 17:05:00|360.84|358.44|357.57|355.17|360.97|358.57|357.57|355.17|0
1650301800000|2022-04-18 17:10:00|357.44|355.04|357.18|354.78|357.57|355.17|355.49|353.09|0
1650302100000|2022-04-18 17:15:00|357.31|354.91|359.92|357.52|361.34|358.94|357.31|354.91|0
1650302400000|2022-04-18 17:20:00|359.66|357.26|357.82|355.42|360.45|358.05|357.04|354.64|0
1650302700000|2022-04-18 17:25:00|357.69|355.29|356.12|353.72|358.21|355.81|356.12|353.72|0
1650303000000|2022-04-18 17:30:00|356.26|353.86|349.46|347.06|356.52|354.12|349.39|346.99|0
1650303300000|2022-04-18 17:35:00|349.39|346.99|347.83|345.43|350.28|347.88|346.68|344.28|0
1650303600000|2022-04-18 17:40:00|347.44|345.04|347.06|344.66|348.34|345.94|346.93|344.53|0
1650303900000|2022-04-18 17:45:00|347.31|344.91|346.16|343.76|348.21|345.81|345.65|343.25|0
1650304200000|2022-04-18 17:50:00|346.41|344.01|345.96|343.56|347.44|345.04|345.65|343.25|0
1650304500000|2022-04-18 17:55:00|345.83|343.43|346.72|344.32|347.49|345.09|343.79|341.39|0
1650304800000|2022-04-18 18:00:00|346.85|344.45|346.21|343.81|347.11|344.71|344.68|342.28|0
1650305100000|2022-04-18 18:05:00|346.47|344.07|347.49|345.09|348.13|345.73|346.02|343.62|0
1650305400000|2022-04-18 18:10:00|347.61|345.21|347.61|345.21|349.15|346.75|347.61|345.21|0
1650305700000|2022-04-18 18:15:00|347.55|345.15|349.4|347|351.21|348.81|345.44|343.04|0
1650306000000|2022-04-18 18:20:00|348.5|346.1|344.15|341.75|349.08|346.68|344.15|341.75|0
1650306300000|2022-04-18 18:25:00|344.03|341.63|347.09|344.69|347.92|345.52|343.01|340.61|0
1650306600000|2022-04-18 18:30:00|346.96|344.56|345.55|343.15|347.15|344.75|345.3|342.9|0
1650306900000|2022-04-18 18:35:00|345.49|343.09|346.19|343.79|346.57|344.17|344.4|342|0
1650307200000|2022-04-18 18:40:00|346.06|343.66|347.59|345.19|347.98|345.58|345.29|342.89|0
1650307500000|2022-04-18 18:45:00|347.47|345.07|348.23|345.83|349.52|347.12|347.21|344.81|0
1650307800000|2022-04-18 18:50:00|348.49|346.09|347.21|344.81|348.75|346.35|346.18|343.78|0
1650308100000|2022-04-18 18:55:00|347.4|345|349.64|347.24|350.03|347.63|347.2|344.8|0
1650308400000|2022-04-18 19:00:00|349.9|347.5|351.32|348.92|351.58|349.18|349|346.6|0
1650308700000|2022-04-18 19:05:00|351.19|348.79|351.7|349.3|352.22|349.82|349.9|347.5|0
1650309000000|2022-04-18 19:10:00|351.83|349.43|353.13|350.73|354.29|351.89|350.15|347.75|0
1650309300000|2022-04-18 19:15:00|353|350.6|354.03|351.63|354.29|351.89|351.7|349.3|0
1650309600000|2022-04-18 19:20:00|353.97|351.57|355.59|353.19|356.24|353.84|352.73|350.33|0
1650309900000|2022-04-18 19:25:00|356.11|353.71|355.56|353.16|356.11|353.71|353.54|351.14|0
1650310200000|2022-04-18 19:30:00|355.75|353.35|360.52|358.12|361.05|358.65|355.75|353.35|0
1650310500000|2022-04-18 19:35:00|360.66|358.26|361.46|359.06|362.1|359.7|360.13|357.73|0
1650310800000|2022-04-18 19:40:00|361.33|358.93|360.27|357.87|362.65|360.25|359.22|356.82|0
1650311100000|2022-04-18 19:45:00|360.8|358.4|362.62|359.74|363.15|360.27|360.8|358.4|0
1650311400000|2022-04-18 19:50:00|362.89|360.01|359.59|356.71|363.94|361.06|359.2|356.32|0
1650311700000|2022-04-18 19:55:00|359.72|356.84|352.4|349.52|359.98|357.1|352.4|349.52|0
1650312000000|2022-04-18 20:00:00|351.88|349|347.52|345.12|352.53|349.65|347.52|345.12|0
1650312300000|2022-04-18 20:05:00|347.64|345.24|345.89|343.49|348.66|346.26|345.18|342.78|0
1650312600000|2022-04-18 20:10:00|345.77|343.37|346.27|343.87|346.79|344.39|345.51|343.11|0
1650312900000|2022-04-18 20:15:00|345.76|343.36|344.69|341.89|346.22|343.42|343.92|341.12|0
1650313200000|2022-04-18 20:20:00|344.56|341.76|344.43|341.63|344.69|341.89|344.24|341.44|0
1650313500000|2022-04-18 20:25:00|344.68|341.88|345.57|342.77|346.09|343.29|344.68|341.88|0
1650313800000|2022-04-18 20:30:00|345.7|342.9|346.08|343.28|346.72|343.92|345.7|342.9|0
1650314100000|2022-04-18 20:35:00|345.95|343.15|345.95|343.15|346.08|343.28|345.7|342.9|0
1650314400000|2022-04-18 20:40:00|345.82|343.02|345.57|342.77|345.82|343.02|345.57|342.77|0
1650314700000|2022-04-18 20:45:00|345.7|342.9|346.46|343.66|346.46|343.66|345.31|342.51|0
1650315000000|2022-04-18 20:50:00|346.33|343.53|346.46|343.66|346.46|343.66|346.2|343.4|0
1650315300000|2022-04-18 20:55:00|347.23|344.43|347.3|344.5|347.3|344.5|347.1|344.3|0
1650315600000|2022-04-18 21:00:00|347.32|344.52|346.76|343.96|347.32|344.52|346.71|343.91|0
1650315900000|2022-04-18 21:05:00|346.74|343.94|346.89|344.09|346.89|344.09|346.74|343.94|0
1650316200000|2022-04-18 21:10:00|346.82|344.02|347.13|344.33|347.28|344.48|346.82|344.02|0
1650316500000|2022-04-18 21:15:00|347.1|344.3|347.31|344.51|347.37|344.57|347.1|344.3|0
1650316800000|2022-04-18 21:20:00|347.33|344.53|346.94|344.14|347.33|344.53|346.94|344.14|0
1650317100000|2022-04-18 21:25:00|346.92|344.12|347.2|344.4|347.21|344.41|346.9|344.1|0
1650317400000|2022-04-18 21:30:00|347.21|344.41|347.17|344.37|347.25|344.45|347.17|344.37|0
1650317700000|2022-04-18 21:35:00|347.12|344.32|346.86|344.06|347.15|344.35|346.86|344.06|0
1650318000000|2022-04-18 21:40:00|346.82|344.02|346.68|343.88|346.89|344.09|346.65|343.85|0
1650318300000|2022-04-18 21:45:00|346.65|343.85|346.81|344.01|346.81|344.01|346.57|343.77|0
1650318600000|2022-04-18 21:50:00|346.66|343.86|346.57|343.77|346.81|344.01|346.38|343.58|0
1650318900000|2022-04-18 21:55:00|346.64|343.84|346.62|343.82|346.64|343.84|346.33|343.53|0
1650319200000|2022-04-18 22:00:00|346.76|343.96|346.69|343.89|347.59|344.79|346.31|343.51|0
1650319500000|2022-04-18 22:05:00|346.56|343.76|347.71|344.91|347.71|344.91|346.56|343.76|0
1650319800000|2022-04-18 22:10:00|347.84|345.04|346.94|344.14|347.97|345.17|346.81|344.01|0
1650320100000|2022-04-18 22:15:00|346.88|344.08|347.32|344.52|347.58|344.78|346.69|343.89|0
1650320400000|2022-04-18 22:20:00|347.13|344.33|346.55|343.75|347.32|344.52|346.55|343.75|0
1650320700000|2022-04-18 22:25:00|346.43|343.63|346.04|343.24|346.55|343.75|346.04|343.24|0
1650321000000|2022-04-18 22:30:00|346.17|343.37|345.4|342.6|346.17|343.37|344.89|342.09|0
1650321300000|2022-04-18 22:35:00|345.53|342.73|345.78|342.98|345.91|343.11|345.02|342.22|0
1650321600000|2022-04-18 22:40:00|345.85|343.05|346.16|343.36|346.16|343.36|345.53|342.73|0
1650321900000|2022-04-18 22:45:00|346.03|343.23|346.03|343.23|346.29|343.49|345.91|343.11|0
1650322200000|2022-04-18 22:50:00|345.91|343.11|346.29|343.49|346.29|343.49|345.9|343.1|0
1650322500000|2022-04-18 22:55:00|346.16|343.36|346.67|343.87|346.67|343.87|346.16|343.36|0
1650322800000|2022-04-18 23:00:00|346.54|343.74|345.64|342.84|346.54|343.74|345.39|342.59|0
1650323100000|2022-04-18 23:05:00|345.77|342.97|346.28|343.48|346.28|343.48|345.64|342.84|0
1650323400000|2022-04-18 23:10:00|346.15|343.35|346.53|343.73|346.73|343.93|346.15|343.35|0
1650323700000|2022-04-18 23:15:00|346.4|343.6|346.53|343.73|346.66|343.86|345.89|343.09|0
1650324000000|2022-04-18 23:20:00|346.4|343.6|346.53|343.73|346.78|343.98|346.15|343.35|0
1650324300000|2022-04-18 23:25:00|346.59|343.79|347.16|344.36|347.16|344.36|346.53|343.73|0
1650324600000|2022-04-18 23:30:00|347.29|344.49|347.03|344.23|347.42|344.62|347.03|344.23|0
1650324900000|2022-04-18 23:35:00|346.91|344.11|347.16|344.36|347.55|344.75|346.91|344.11|0
1650325200000|2022-04-18 23:40:00|347.03|344.23|346.77|343.97|347.03|344.23|346.77|343.97|0
1650325500000|2022-04-18 23:45:00|346.52|343.72|344.1|341.3|346.52|343.72|343.28|340.48|0
1650325800000|2022-04-18 23:50:00|343.97|341.17|342.07|339.27|344.22|341.42|341.69|338.89|0
1650326100000|2022-04-18 23:55:00|341.94|339.14|341.31|338.51|341.94|339.14|341.31|338.51|0
1650326400000|2022-04-19 00:00:00|341.43|338.63|342.44|339.64|342.44|339.64|341.43|338.63|0
1650326700000|2022-04-19 00:05:00|342.38|339.58|342.44|339.64|342.82|340.02|341.81|339.01|0
1650327000000|2022-04-19 00:10:00|342.57|339.77|342.06|339.26|342.69|339.89|341.68|338.88|0
1650327300000|2022-04-19 00:15:00|342.12|339.32|343.07|340.27|343.58|340.78|342.06|339.26|0
1650327600000|2022-04-19 00:20:00|342.94|340.14|343.13|340.33|343.45|340.65|342.94|340.14|0
1650327900000|2022-04-19 00:25:00|343.07|340.27|343.19|340.39|343.32|340.52|342.81|340.01|0
1650328200000|2022-04-19 00:30:00|343.13|340.33|343.32|340.52|343.83|341.03|342.94|340.14|0
1650328500000|2022-04-19 00:35:00|343.44|340.64|343.69|340.89|343.7|340.9|343.32|340.52|0
1650328800000|2022-04-19 00:40:00|343.63|340.83|345.35|342.55|345.35|342.55|343.63|340.83|0
1650329100000|2022-04-19 00:45:00|345.47|342.67|348.67|345.87|348.8|346|345.35|342.55|0
1650329400000|2022-04-19 00:50:00|348.61|345.81|348.54|345.74|349.95|347.15|348.28|345.48|0
1650329700000|2022-04-19 00:55:00|348.6|345.8|348.66|345.86|349.69|346.89|348.28|345.48|0
1650330000000|2022-04-19 01:00:00|348.92|346.12|349.69|346.89|350.72|347.92|348.53|345.73|0
1650330300000|2022-04-19 01:05:00|349.56|346.76|349.17|346.37|350.2|347.4|349.17|346.37|0
1650330600000|2022-04-19 01:10:00|349.3|346.5|347.89|345.09|349.56|346.76|347.5|344.7|0
1650330900000|2022-04-19 01:15:00|348.14|345.34|348.98|346.18|349.3|346.5|347.89|345.09|0
1650331200000|2022-04-19 01:20:00|349.04|346.24|347.5|344.7|349.3|346.5|347.5|344.7|0
1650331500000|2022-04-19 01:25:00|347.37|344.57|347.11|344.31|347.69|344.89|347.11|344.31|0
1650331800000|2022-04-19 01:30:00|347.24|344.44|346.86|344.06|347.37|344.57|346.41|343.61|0
1650332100000|2022-04-19 01:35:00|346.73|343.93|346.41|343.61|346.98|344.18|346.34|343.54|0
1650332400000|2022-04-19 01:40:00|346.54|343.74|347.49|344.69|347.75|344.95|346.34|343.54|0
1650332700000|2022-04-19 01:45:00|347.56|344.76|346.21|343.41|348.13|345.33|345.96|343.16|0
1650333000000|2022-04-19 01:50:00|346.34|343.54|346.72|343.92|347.43|344.63|346.34|343.54|0
1650333300000|2022-04-19 01:55:00|346.85|344.05|347.42|344.62|347.61|344.81|346.4|343.6|0
1650333600000|2022-04-19 02:00:00|347.48|344.68|347.23|344.43|348|345.2|347.23|344.43|0
1650333900000|2022-04-19 02:05:00|347.29|344.49|347.99|345.19|348.12|345.32|347.29|344.49|0
1650334200000|2022-04-19 02:10:00|348.12|345.32|349.02|346.22|349.27|346.47|347.86|345.06|0
1650334500000|2022-04-19 02:15:00|348.89|346.09|348.05|345.25|349.02|346.22|347.99|345.19|0
1650334800000|2022-04-19 02:20:00|348.12|345.32|348.37|345.57|348.63|345.83|348.12|345.32|0
1650335100000|2022-04-19 02:25:00|348.44|345.64|349.2|346.4|349.27|346.47|348.24|345.44|0
1650335400000|2022-04-19 02:30:00|349.27|346.47|348.88|346.08|349.39|346.59|348.88|346.08|0
1650335700000|2022-04-19 02:35:00|349.01|346.21|347.72|344.92|349.01|346.21|347.6|344.8|0
1650336000000|2022-04-19 02:40:00|347.85|345.05|347.85|345.05|348.23|345.43|347.85|345.05|0
1650336300000|2022-04-19 02:45:00|347.98|345.18|347.72|344.92|347.98|345.18|347.34|344.54|0
1650336600000|2022-04-19 02:50:00|347.66|344.86|347.33|344.53|347.85|345.05|347.27|344.47|0
1650336900000|2022-04-19 02:55:00|347.46|344.66|347.71|344.91|348.1|345.3|347.46|344.66|0
1650337200000|2022-04-19 03:00:00|347.65|344.85|347.46|344.66|347.84|345.04|347.33|344.53|0
1650337500000|2022-04-19 03:05:00|347.52|344.72|347.45|344.65|347.78|344.98|347.33|344.53|0
1650337800000|2022-04-19 03:10:00|347.33|344.53|346.56|343.76|347.58|344.78|346.3|343.5|0
1650338100000|2022-04-19 03:15:00|346.68|343.88|345.92|343.12|346.68|343.88|345.92|343.12|0
1650338400000|2022-04-19 03:20:00|345.79|342.99|344.01|341.21|345.92|343.12|343.75|340.95|0
1650338700000|2022-04-19 03:25:00|344|341.2|343.88|341.08|344.39|341.59|343.88|341.08|0
1650339000000|2022-04-19 03:30:00|343.62|340.82|343.75|340.95|343.88|341.08|343.18|340.38|0
1650339300000|2022-04-19 03:35:00|343.62|340.82|343.62|340.82|343.87|341.07|343.36|340.56|0
1650339600000|2022-04-19 03:40:00|343.68|340.88|343.74|340.94|343.87|341.07|343.36|340.56|0
1650339900000|2022-04-19 03:45:00|343.87|341.07|344.5|341.7|345.27|342.47|343.87|341.07|0
1650340200000|2022-04-19 03:50:00|344.57|341.77|344.5|341.7|344.63|341.83|344.12|341.32|0
1650340500000|2022-04-19 03:55:00|344.63|341.83|344.63|341.83|344.75|341.95|344.37|341.57|0
1650340800000|2022-04-19 04:00:00|344.5|341.7|345.26|342.46|345.26|342.46|344.37|341.57|0
1650341100000|2022-04-19 04:05:00|345.13|342.33|345|342.2|345.13|342.33|344.49|341.69|0
1650341400000|2022-04-19 04:10:00|344.88|342.08|345.26|342.46|345.38|342.58|344.75|341.95|0
1650341700000|2022-04-19 04:15:00|345.32|342.52|344.87|342.07|345.51|342.71|344.75|341.95|0
1650342000000|2022-04-19 04:20:00|345|342.2|345.25|342.45|345.32|342.52|344.87|342.07|0
1650342300000|2022-04-19 04:25:00|345.38|342.58|345.38|342.58|345.63|342.83|345.12|342.32|0
1650342600000|2022-04-19 04:30:00|345.44|342.64|345.12|342.32|345.76|342.96|345.12|342.32|0
1650342900000|2022-04-19 04:35:00|344.87|342.07|345.37|342.57|345.37|342.57|344.86|342.06|0
1650343200000|2022-04-19 04:40:00|345.5|342.7|344.99|342.19|345.63|342.83|344.99|342.19|0
1650343500000|2022-04-19 04:45:00|345.05|342.25|344.86|342.06|345.12|342.32|344.8|342|0
1650343800000|2022-04-19 04:50:00|344.99|342.19|344.47|341.67|345.11|342.31|344.35|341.55|0
1650344100000|2022-04-19 04:55:00|344.41|341.61|344.22|341.42|344.47|341.67|343.97|341.17|0
1650344400000|2022-04-19 05:00:00|344.35|341.55|345.23|342.43|345.23|342.43|343.84|341.04|0
1650344700000|2022-04-19 05:05:00|345.11|342.31|346.12|343.32|346.25|343.45|345.11|342.31|0
1650345000000|2022-04-19 05:10:00|346|343.2|346.25|343.45|346.38|343.58|345.74|342.94|0
1650345300000|2022-04-19 05:15:00|346.12|343.32|346.5|343.7|346.89|344.09|346.12|343.32|0
1650345600000|2022-04-19 05:20:00|346.63|343.83|346.5|343.7|346.76|343.96|346.5|343.7|0
1650345900000|2022-04-19 05:25:00|346.63|343.83|346.12|343.32|346.63|343.83|345.99|343.19|0
1650346200000|2022-04-19 05:30:00|346.24|343.44|346.62|343.82|346.62|343.82|346.12|343.32|0
1650346500000|2022-04-19 05:35:00|346.75|343.95|346.24|343.44|346.88|344.08|346.11|343.31|0
1650346800000|2022-04-19 05:40:00|346.37|343.57|345.98|343.18|346.56|343.76|345.6|342.8|0
1650347100000|2022-04-19 05:45:00|345.85|343.05|346.24|343.44|346.49|343.69|345.73|342.93|0
1650347400000|2022-04-19 05:50:00|346.11|343.31|345.47|342.67|346.24|343.44|345.28|342.48|0
1650347700000|2022-04-19 05:55:00|345.34|342.54|346.87|344.07|347|344.2|345.34|342.54|0
1650348000000|2022-04-19 06:00:00|347|344.2|346.87|344.07|348.15|345.35|346.17|343.37|0
1650348300000|2022-04-19 06:05:00|346.61|343.81|344.82|342.02|347.89|345.09|344.32|341.52|0
1650348600000|2022-04-19 06:10:00|344.95|342.15|344.19|341.39|345.46|342.66|344.19|341.39|0
1650348900000|2022-04-19 06:15:00|344.06|341.26|343.87|341.07|344.95|342.15|342.79|339.99|0
1650349200000|2022-04-19 06:20:00|343.93|341.13|342.85|340.05|343.93|341.13|342.15|339.35|0
1650349500000|2022-04-19 06:25:00|342.79|339.99|343.66|340.86|344.12|341.32|342.79|339.99|0
1650349800000|2022-04-19 06:30:00|343.78|340.98|344.29|341.49|344.93|342.13|343.66|340.86|0
1650350100000|2022-04-19 06:35:00|344.16|341.36|344.8|342|344.99|342.19|344.1|341.3|0
1650350400000|2022-04-19 06:40:00|344.67|341.87|344.16|341.36|344.92|342.12|344.03|341.23|0
1650350700000|2022-04-19 06:45:00|344.29|341.49|344.54|341.74|344.86|342.06|344.03|341.23|0
1650351000000|2022-04-19 06:50:00|344.6|341.8|345.17|342.37|345.3|342.5|344.28|341.48|0
1650351300000|2022-04-19 06:55:00|344.92|342.12|345.17|342.37|345.93|343.13|344.92|342.12|0
1650351600000|2022-04-19 07:00:00|345.3|342.5|347.1|343.74|349.13|346.33|345.3|342.5|0
1650351900000|2022-04-19 07:05:00|346.86|343.98|347.89|345.01|348.59|345.71|345.84|342.96|0
1650352200000|2022-04-19 07:10:00|348.14|345.26|351.48|348.6|351.48|348.6|348.14|345.26|0
1650352500000|2022-04-19 07:15:00|351.61|348.73|350.77|347.89|352|349.12|350.32|347.44|0
1650352800000|2022-04-19 07:20:00|350.83|347.95|350.64|347.76|351.99|349.11|350.26|347.38|0
1650353100000|2022-04-19 07:25:00|350.45|347.57|350.7|347.82|351.22|348.34|350.19|347.31|0
1650353400000|2022-04-19 07:30:00|350.96|348.08|351.93|349.05|351.99|349.11|350.19|347.31|0
1650353700000|2022-04-19 07:35:00|351.86|348.98|352.89|350.01|353.92|351.04|351.73|348.85|0
1650354000000|2022-04-19 07:40:00|352.96|350.08|352.76|349.88|353.79|350.91|352.44|349.56|0
1650354300000|2022-04-19 07:45:00|352.89|350.01|350.69|347.81|353.02|350.14|350.56|347.68|0
1650354600000|2022-04-19 07:50:00|350.63|347.75|350.3|347.42|350.76|347.88|350.18|347.3|0
1650354900000|2022-04-19 07:55:00|349.92|347.04|347.99|345.11|349.92|347.04|347.1|344.22|0
1650355200000|2022-04-19 08:00:00|348.25|345.37|347.48|344.6|348.25|345.37|346.71|343.83|0
1650355500000|2022-04-19 08:05:00|347.35|344.47|346.65|343.77|347.61|344.73|345.05|342.17|0
1650355800000|2022-04-19 08:10:00|346.58|343.7|347.6|344.72|347.73|344.85|346.01|343.13|0
1650356100000|2022-04-19 08:15:00|347.47|344.59|346.52|343.64|347.47|344.59|345.88|343|0
1650356400000|2022-04-19 08:20:00|346.65|343.77|345|342.6|346.77|343.89|344.49|342.09|0
1650356700000|2022-04-19 08:25:00|345.06|342.66|345.06|342.66|345.57|343.17|344.23|341.83|0
1650357000000|2022-04-19 08:30:00|344.87|342.47|344.8|342.4|345.51|343.11|343.85|341.45|0
1650357300000|2022-04-19 08:35:00|344.74|342.34|344.74|342.34|345.38|342.98|343.46|341.06|0
1650357600000|2022-04-19 08:40:00|344.86|342.46|346.78|344.38|346.97|344.57|344.35|341.95|0
1650357900000|2022-04-19 08:45:00|347.04|344.64|352.45|350.05|353.1|350.7|346.65|344.25|0
1650358200000|2022-04-19 08:50:00|352.71|350.31|354.11|351.23|354.5|351.62|351.93|349.29|0
1650358500000|2022-04-19 08:55:00|354.37|351.49|355.56|352.68|355.82|352.94|351.54|348.66|0
1650358800000|2022-04-19 09:00:00|355.17|352.29|355.95|353.07|356.73|353.85|355.17|352.29|0
1650359100000|2022-04-19 09:05:00|356.08|353.2|355.95|353.07|356.54|353.66|355.56|352.68|0
1650359400000|2022-04-19 09:10:00|355.82|352.94|357.06|354.18|357.64|354.76|355.69|352.81|0
1650359700000|2022-04-19 09:15:00|357.12|354.24|356.99|354.11|357.77|354.89|356.6|353.72|0
1650360000000|2022-04-19 09:20:00|357.12|354.24|358.68|355.8|358.82|355.94|356.33|353.45|0
1650360300000|2022-04-19 09:25:00|358.81|355.93|359.67|356.79|360.13|357.25|358.42|355.54|0
1650360600000|2022-04-19 09:30:00|359.99|357.11|358.96|356.08|360.78|357.9|357.93|355.05|0
1650360900000|2022-04-19 09:35:00|358.9|356.02|359.35|356.47|359.88|357|357.65|354.77|0
1650361200000|2022-04-19 09:40:00|359.22|356.34|358.95|356.07|360.14|357.26|358.56|355.68|0
1650361500000|2022-04-19 09:45:00|359.02|356.14|358.95|356.07|359.09|356.21|358.56|355.68|0
1650361800000|2022-04-19 09:50:00|358.82|355.94|360.73|357.85|360.92|358.04|358.69|355.81|0
1650362100000|2022-04-19 09:55:00|360.53|357.65|358.23|355.35|360.53|357.65|358.16|355.28|0
1650362400000|2022-04-19 10:00:00|358.29|355.41|358.97|356.57|359.47|356.64|357.64|354.76|0
1650362700000|2022-04-19 10:05:00|358.84|356.44|359.49|357.09|359.49|357.09|358.84|356.44|0
1650363000000|2022-04-19 10:10:00|359.36|356.96|358.57|356.17|360.28|357.88|358.57|356.17|0
1650363300000|2022-04-19 10:15:00|358.7|356.3|357|354.6|358.7|356.3|356.74|354.34|0
1650363600000|2022-04-19 10:20:00|357.13|354.73|355.82|353.42|357.13|354.73|355.82|353.42|0
1650363900000|2022-04-19 10:25:00|355.43|353.03|356.21|353.81|356.21|353.81|355.43|353.03|0
1650364200000|2022-04-19 10:30:00|356.34|353.94|357.12|354.72|357.12|354.72|356.21|353.81|0
1650364500000|2022-04-19 10:35:00|356.86|354.46|356.47|354.07|356.99|354.59|356.34|353.94|0
1650364800000|2022-04-19 10:40:00|356.6|354.2|355.16|352.76|357.25|354.85|355.03|352.63|0
1650365100000|2022-04-19 10:45:00|355.42|353.02|356.86|354.46|357.25|354.85|355.42|353.02|0
1650365400000|2022-04-19 10:50:00|356.72|354.32|355.42|353.02|357.12|354.72|355.42|353.02|0
1650365700000|2022-04-19 10:55:00|355.55|353.15|354.38|351.98|356.33|353.93|354.25|351.85|0
1650366000000|2022-04-19 11:00:00|354.12|351.72|352.95|350.55|354.51|352.11|352.56|350.16|0
1650366300000|2022-04-19 11:05:00|352.82|350.42|353.2|350.8|353.85|351.45|352.56|350.16|0
1650366600000|2022-04-19 11:10:00|353.27|350.87|353.59|351.19|353.98|351.58|353.2|350.8|0
1650366900000|2022-04-19 11:15:00|353.33|350.93|353.2|350.8|353.85|351.45|352.04|349.64|0
1650367200000|2022-04-19 11:20:00|353.46|351.06|352.92|350.52|354.87|352.47|352.53|350.13|0
1650367500000|2022-04-19 11:25:00|352.79|350.39|353.83|351.43|353.96|351.56|352.08|349.68|0
1650367800000|2022-04-19 11:30:00|353.7|351.3|353.57|351.17|353.96|351.56|353.18|350.78|0
1650368100000|2022-04-19 11:35:00|353.63|351.23|354.99|352.59|355.58|353.18|353.57|351.17|0
1650368400000|2022-04-19 11:40:00|354.86|352.46|354.47|352.07|355.12|352.72|353.69|351.29|0
1650368700000|2022-04-19 11:45:00|354.34|351.94|353.5|351.1|354.34|351.94|353.3|350.9|0
1650369000000|2022-04-19 11:50:00|353.43|351.03|351.49|349.09|353.43|351.03|351.1|348.7|0
1650369300000|2022-04-19 11:55:00|351.36|348.96|351.61|349.21|352.13|349.73|350.84|348.44|0
1650369600000|2022-04-19 12:00:00|351.48|349.08|351.61|349.21|352.65|350.25|351.48|349.08|0
1650369900000|2022-04-19 12:05:00|351.74|349.34|349.93|347.53|351.81|349.41|349.93|347.53|0
1650370200000|2022-04-19 12:10:00|350.06|347.66|350.32|347.92|350.32|347.92|349.29|346.89|0
1650370500000|2022-04-19 12:15:00|350.19|347.79|350.61|348.21|351.14|348.74|349.58|347.18|0
1650370800000|2022-04-19 12:20:00|350.42|348.02|351.64|349.24|352.03|349.63|350.09|347.69|0
1650371100000|2022-04-19 12:25:00|351.77|349.37|351.12|348.72|352.29|349.89|351.12|348.72|0
1650371400000|2022-04-19 12:30:00|351.25|348.85|350.09|347.69|351.38|348.98|349.7|347.3|0
1650371700000|2022-04-19 12:35:00|349.96|347.56|351.64|349.24|352.41|350.01|349.7|347.3|0
1650372000000|2022-04-19 12:40:00|351.77|349.37|352.15|349.75|352.41|350.01|351.12|348.72|0
1650372300000|2022-04-19 12:45:00|352.41|350.01|353.97|351.57|353.97|351.57|352.02|349.62|0
1650372600000|2022-04-19 12:50:00|353.84|351.44|353.57|351.17|353.97|351.57|353.31|350.91|0
1650372900000|2022-04-19 12:55:00|353.7|351.3|353.18|350.78|353.96|351.56|353.18|350.78|0
1650373200000|2022-04-19 13:00:00|353.31|350.91|353.57|351.17|353.83|351.43|352.14|349.74|0
1650373500000|2022-04-19 13:05:00|353.7|351.3|355.13|352.73|357.48|355.08|353.7|351.3|0
1650373800000|2022-04-19 13:10:00|355.26|352.86|354.74|352.34|355.78|353.38|354.35|351.95|0
1650374100000|2022-04-19 13:15:00|354.73|352.33|354.86|352.46|354.87|352.47|353.95|351.55|0
1650374400000|2022-04-19 13:20:00|354.99|352.59|352.78|350.38|355.51|353.11|352.78|350.38|0
1650374700000|2022-04-19 13:25:00|352.65|350.25|352.59|350.19|355.06|352.66|352.39|349.99|0
1650375000000|2022-04-19 13:30:00|352.52|350.12|348.39|345.99|353.3|350.9|347.49|345.09|0
1650375300000|2022-04-19 13:35:00|348.26|345.86|351.48|349.08|351.61|349.21|347.36|344.96|0
1650375600000|2022-04-19 13:40:00|352.13|349.73|344.29|341.89|352.52|350.12|342.76|340.36|0
1650375900000|2022-04-19 13:45:00|343.53|341.13|342.42|340.02|346.04|343.64|341.37|338.97|0
1650376200000|2022-04-19 13:50:00|341.78|339.38|336.6|334.2|343.18|340.78|336.22|333.82|0
1650376500000|2022-04-19 13:55:00|337.1|334.7|333.46|331.06|337.1|334.7|333.46|331.06|0
1650376800000|2022-04-19 14:00:00|333.21|330.81|332.84|330.44|334.71|332.31|332.09|329.69|0
1650377100000|2022-04-19 14:05:00|332.96|330.56|331.32|328.92|335.07|332.67|331.32|328.92|0
1650377400000|2022-04-19 14:10:00|331.07|328.67|332.21|329.81|332.33|329.93|327.73|325.33|0
1650377700000|2022-04-19 14:15:00|332.33|329.93|332.95|330.55|334.69|332.29|331.47|329.07|0
1650378000000|2022-04-19 14:20:00|332.83|330.43|331.09|328.69|333.57|331.17|330.85|328.45|0
1650378300000|2022-04-19 14:25:00|330.97|328.57|328.42|326.02|331.22|328.82|328.29|325.89|0
1650378600000|2022-04-19 14:30:00|327.8|325.4|327.55|325.15|328.29|325.89|326.57|324.17|0
1650378900000|2022-04-19 14:35:00|327.49|325.09|326.69|324.29|329.28|326.88|326.57|324.17|0
1650379200000|2022-04-19 14:40:00|326.81|324.41|325.28|322.88|327.18|324.78|324.49|322.09|0
1650379500000|2022-04-19 14:45:00|324.97|322.57|323.63|321.23|325.22|322.82|322.41|320.01|0
1650379800000|2022-04-19 14:50:00|323.75|321.35|326.44|324.04|326.44|324.04|323.39|320.99|0
1650380100000|2022-04-19 14:55:00|326.32|323.92|325.82|323.42|326.81|324.41|324.36|321.96|0
1650380400000|2022-04-19 15:00:00|326.07|323.67|326.83|324.43|329.16|326.76|326.07|323.67|0
1650380700000|2022-04-19 15:05:00|326.71|324.31|326.1|323.7|327.2|324.8|325|322.6|0
1650381000000|2022-04-19 15:10:00|325.98|323.58|326.46|324.06|326.83|324.43|325.61|323.21|0
1650381300000|2022-04-19 15:15:00|326.34|323.94|326.58|324.18|326.83|324.43|323.66|321.26|0
1650381600000|2022-04-19 15:20:00|326.46|324.06|323.78|321.38|327.32|324.92|323.66|321.26|0
1650381900000|2022-04-19 15:25:00|323.9|321.5|323.74|321.34|326.15|323.75|323.61|321.21|0
1650382200000|2022-04-19 15:30:00|323.98|321.58|325.44|323.04|326.05|323.65|323.13|320.73|0
1650382500000|2022-04-19 15:35:00|325.32|322.92|323.49|321.09|325.68|323.28|323.49|321.09|0
1650382800000|2022-04-19 15:40:00|323.61|321.21|323.36|320.96|324.22|321.82|322.88|320.48|0
1650383100000|2022-04-19 15:45:00|323.24|320.84|323.48|321.08|324.09|321.69|323.12|320.72|0
1650383400000|2022-04-19 15:50:00|323.36|320.96|321.78|319.38|323.36|320.96|321.18|318.78|0
1650383700000|2022-04-19 15:55:00|321.9|319.5|323.84|321.44|324.09|321.69|321.9|319.5|0
1650384000000|2022-04-19 16:00:00|323.72|321.32|323.96|321.56|325.3|322.9|323.6|321.2|0
1650384300000|2022-04-19 16:05:00|323.84|321.44|323.23|320.83|324.57|322.17|323.23|320.83|0
1650384600000|2022-04-19 16:10:00|323.47|321.07|324.2|321.8|324.45|322.05|323.23|320.83|0
1650384900000|2022-04-19 16:15:00|324.08|321.68|323.84|321.44|324.81|322.41|323.71|321.31|0
1650385200000|2022-04-19 16:20:00|323.96|321.56|322.86|320.46|323.96|321.56|322.62|320.22|0
1650385500000|2022-04-19 16:25:00|322.98|320.58|324.56|322.16|324.93|322.53|322.38|319.98|0
1650385800000|2022-04-19 16:30:00|324.44|322.04|324.19|321.79|325.17|322.77|323.95|321.55|0
1650386100000|2022-04-19 16:35:00|324.07|321.67|326.76|324.36|326.88|324.48|323.71|321.31|0
1650386400000|2022-04-19 16:40:00|326.63|324.23|325.77|323.37|326.88|324.48|325.29|322.89|0
1650386700000|2022-04-19 16:45:00|326.02|323.62|325.53|323.13|326.51|324.11|325.28|322.88|0
1650387000000|2022-04-19 16:50:00|325.65|323.25|324.55|322.15|325.77|323.37|323.94|321.54|0
1650387300000|2022-04-19 16:55:00|324.67|322.27|325.52|323.12|325.65|323.25|324.18|321.78|0
1650387600000|2022-04-19 17:00:00|325.16|322.76|324.91|322.51|325.77|323.37|324.18|321.78|0
1650387900000|2022-04-19 17:05:00|325.03|322.63|326.01|323.61|326.01|323.61|324.3|321.9|0
1650388200000|2022-04-19 17:10:00|325.89|323.49|325.52|323.12|326.5|324.1|325.52|323.12|0
1650388500000|2022-04-19 17:15:00|325.64|323.24|325.15|322.75|325.88|323.48|324.66|322.26|0
1650388800000|2022-04-19 17:20:00|325.27|322.87|325.76|323.36|325.76|323.36|324.17|321.77|0
1650389100000|2022-04-19 17:25:00|325.64|323.24|328.82|326.42|329.07|326.67|325.64|323.24|0
1650389400000|2022-04-19 17:30:00|328.94|326.54|326.73|324.33|328.94|326.54|326.12|323.72|0
1650389700000|2022-04-19 17:35:00|326.49|324.09|326.48|324.08|326.98|324.58|326.36|323.96|0
1650390000000|2022-04-19 17:40:00|326.43|324.03|327.71|325.31|327.71|325.31|326.36|323.96|0
1650390300000|2022-04-19 17:45:00|327.59|325.19|325.38|322.98|328.44|326.04|325.38|322.98|0
1650390600000|2022-04-19 17:50:00|325.62|323.22|323.92|321.52|325.62|323.22|323.19|320.79|0
1650390900000|2022-04-19 17:55:00|323.79|321.39|324.52|322.12|324.65|322.25|323.18|320.78|0
1650391200000|2022-04-19 18:00:00|324.64|322.24|325.13|322.73|325.62|323.22|324.28|321.88|0
1650391500000|2022-04-19 18:05:00|325.25|322.85|324.89|322.49|325.26|322.86|323.81|321.41|0
1650391800000|2022-04-19 18:10:00|324.65|322.25|326.61|324.21|328.45|326.05|324.65|322.25|0
1650392100000|2022-04-19 18:15:00|326.73|324.33|328.2|325.8|328.2|325.8|326.73|324.33|0
1650392400000|2022-04-19 18:20:00|328.08|325.68|325.63|323.23|328.45|326.05|325.51|323.11|0
1650392700000|2022-04-19 18:25:00|325.88|323.48|325.51|323.11|327.6|325.2|325.39|322.99|0
1650393000000|2022-04-19 18:30:00|325.63|323.23|326.12|323.72|326.37|323.97|324.28|321.88|0
1650393300000|2022-04-19 18:35:00|326|323.6|323.42|321.02|326.37|323.97|323.18|320.78|0
1650393600000|2022-04-19 18:40:00|323.55|321.15|322.93|320.53|324.03|321.63|322.45|320.05|0
1650393900000|2022-04-19 18:45:00|322.81|320.41|322.93|320.53|323.66|321.26|322.63|320.23|0
1650394200000|2022-04-19 18:50:00|322.81|320.41|322.93|320.53|323.42|321.02|321.23|318.83|0
1650394500000|2022-04-19 18:55:00|322.99|320.59|321.34|318.94|323.05|320.65|321.34|318.94|0
1650394800000|2022-04-19 19:00:00|321.59|319.19|321.95|319.55|322.19|319.79|320.73|318.33|0
1650395100000|2022-04-19 19:05:00|321.83|319.43|319.76|317.36|322.68|320.28|319.64|317.24|0
1650395400000|2022-04-19 19:10:00|319.88|317.48|315.9|313.5|320.49|318.09|315.9|313.5|0
1650395700000|2022-04-19 19:15:00|316.02|313.62|315.18|312.78|316.14|313.74|314.46|312.06|0
1650396000000|2022-04-19 19:20:00|315.06|312.66|314.33|311.93|315.9|313.5|314.1|311.7|0
1650396300000|2022-04-19 19:25:00|314.22|311.82|315.17|312.77|315.41|313.01|313.98|311.58|0
1650396600000|2022-04-19 19:30:00|315.29|312.89|314.21|311.81|315.29|312.89|313.02|310.62|0
1650396900000|2022-04-19 19:35:00|314.33|311.93|311.97|309.57|315.95|313.55|311.01|308.61|0
1650397200000|2022-04-19 19:40:00|312.21|309.81|314.6|312.2|315.2|312.8|312.21|309.81|0
1650397500000|2022-04-19 19:45:00|314.72|312.32|315.2|312.8|316.77|314.37|314.36|311.96|0
1650397800000|2022-04-19 19:50:00|313.28|310.88|314.36|311.96|314.36|311.96|310.41|308.01|0
1650398100000|2022-04-19 19:55:00|315.2|312.8|314.47|312.07|317.61|315.21|313.15|310.75|0
1650398400000|2022-04-19 20:00:00|314.35|311.95|323.58|321.18|323.7|321.3|314.35|311.95|0
1650398700000|2022-04-19 20:05:00|323.33|320.93|324.59|322.19|324.72|322.32|320.02|317.62|0
1650399000000|2022-04-19 20:10:00|324.53|322.13|327.42|325.02|327.91|325.51|324.35|321.95|0
1650399300000|2022-04-19 20:15:00|327.61|325.21|324.54|321.74|327.61|325.21|324.3|321.5|0
1650399600000|2022-04-19 20:20:00|324.67|321.87|323.56|320.76|324.67|321.87|323.32|320.52|0
1650399900000|2022-04-19 20:25:00|323.69|320.89|324.66|321.86|324.66|321.86|323.69|320.89|0
1650400200000|2022-04-19 20:30:00|324.54|321.74|324.54|321.74|324.78|321.98|324.05|321.25|0
1650400500000|2022-04-19 20:35:00|324.42|321.62|324.29|321.49|324.66|321.86|324.05|321.25|0
1650400800000|2022-04-19 20:40:00|324.17|321.37|324.66|321.86|324.66|321.86|323.68|320.88|0
1650401100000|2022-04-19 20:45:00|324.41|321.61|324.65|321.85|324.78|321.98|324.29|321.49|0
1650401400000|2022-04-19 20:50:00|324.53|321.73|324.41|321.61|324.78|321.98|324.41|321.61|0
1650401700000|2022-04-19 20:55:00|324.28|321.48|324.48|321.68|324.77|321.97|324.16|321.36|0
1650402000000|2022-04-19 21:00:00|324.47|321.67|324.7|321.9|324.73|321.93|324.38|321.58|0
1650402300000|2022-04-19 21:05:00|324.72|321.92|324.64|321.84|324.82|322.02|324.64|321.84|0
1650402600000|2022-04-19 21:10:00|324.62|321.82|324.77|321.97|324.82|322.02|324.61|321.81|0
1650402900000|2022-04-19 21:15:00|324.75|321.95|325.14|322.34|325.14|322.34|324.58|321.78|0
1650403200000|2022-04-19 21:20:00|325.15|322.35|325.01|322.21|325.17|322.37|324.94|322.14|0
1650403500000|2022-04-19 21:25:00|324.98|322.18|325.17|322.37|325.36|322.56|324.98|322.18|0
1650403800000|2022-04-19 21:30:00|325.13|322.33|325.35|322.55|325.61|322.81|325.12|322.32|0
1650404100000|2022-04-19 21:35:00|325.34|322.54|325.07|322.27|325.36|322.56|325.07|322.27|0
1650404400000|2022-04-19 21:40:00|325.17|322.37|325.32|322.52|325.5|322.7|325.13|322.33|0
1650404700000|2022-04-19 21:45:00|325.2|322.4|325.14|322.34|325.2|322.4|325.12|322.32|0
1650405000000|2022-04-19 21:50:00|325.12|322.32|325.25|322.45|325.32|322.52|325.12|322.32|0
1650405300000|2022-04-19 21:55:00|325.35|322.55|325.33|322.53|325.35|322.55|324.98|322.18|0
1650405600000|2022-04-19 22:00:00|325.18|322.38|325.36|322.56|325.79|322.99|324.62|321.82|0
1650405900000|2022-04-19 22:05:00|325.23|322.43|323.76|320.96|325.48|322.68|323.76|320.96|0
1650406200000|2022-04-19 22:10:00|323.89|321.09|323.52|320.72|324.13|321.33|323.39|320.59|0
1650406500000|2022-04-19 22:15:00|323.46|320.66|322.78|319.98|323.52|320.72|322.6|319.8|0
1650406800000|2022-04-19 22:20:00|322.66|319.86|323.02|320.22|323.51|320.71|322.66|319.86|0
1650407100000|2022-04-19 22:25:00|322.9|320.1|322.9|320.1|323.51|320.71|322.66|319.86|0
1650407400000|2022-04-19 22:30:00|322.78|319.98|321.92|319.12|322.9|320.1|321.92|319.12|0
1650407700000|2022-04-19 22:35:00|322.04|319.24|321.31|318.51|322.04|319.24|320.95|318.15|0
1650408000000|2022-04-19 22:40:00|321.37|318.57|321.8|319|322.04|319.24|321.37|318.57|0
1650408300000|2022-04-19 22:45:00|321.92|319.12|322.16|319.36|322.16|319.36|321.67|318.87|0
1650408600000|2022-04-19 22:50:00|322.28|319.48|322.4|319.6|322.64|319.84|322.1|319.3|0
1650408900000|2022-04-19 22:55:00|322.34|319.54|322.64|319.84|322.89|320.09|322.1|319.3|0
1650409200000|2022-04-19 23:00:00|322.52|319.72|323.62|320.82|324.11|321.31|322.4|319.6|0
1650409500000|2022-04-19 23:05:00|323.49|320.69|323.86|321.06|324.1|321.3|323.49|320.69|0
1650409800000|2022-04-19 23:10:00|323.8|321|323.86|321.06|324.23|321.43|323.61|320.81|0
1650410100000|2022-04-19 23:15:00|323.98|321.18|323.73|320.93|324.1|321.3|323.67|320.87|0
1650410400000|2022-04-19 23:20:00|323.67|320.87|323.61|320.81|323.73|320.93|323.12|320.32|0
1650410700000|2022-04-19 23:25:00|323.55|320.75|324.71|321.91|324.83|322.03|323.49|320.69|0
1650411000000|2022-04-19 23:30:00|324.58|321.78|325.07|322.27|325.07|322.27|324.34|321.54|0
1650411300000|2022-04-19 23:35:00|325.01|322.21|324.21|321.41|325.44|322.64|324.15|321.35|0
1650411600000|2022-04-19 23:40:00|324.09|321.29|323.11|320.31|324.09|321.29|323.11|320.31|0
1650411900000|2022-04-19 23:45:00|322.99|320.19|323.72|320.92|323.84|321.04|322.74|319.94|0
1650412200000|2022-04-19 23:50:00|323.84|321.04|323.23|320.43|323.84|321.04|322.86|320.06|0
1650412500000|2022-04-19 23:55:00|323.17|320.37|323.23|320.43|323.72|320.92|322.86|320.06|0
1650412800000|2022-04-20 00:00:00|323.35|320.55|324.57|321.77|325.06|322.26|322.86|320.06|0
1650413100000|2022-04-20 00:05:00|324.69|321.89|324.93|322.13|325.3|322.5|324.32|321.52|0
1650413400000|2022-04-20 00:10:00|324.88|322.08|324.32|321.52|325.06|322.26|324.08|321.28|0
1650413700000|2022-04-20 00:15:00|324.44|321.64|324.93|322.13|324.93|322.13|323.46|320.66|0
1650414000000|2022-04-20 00:20:00|324.81|322.01|324.07|321.27|325.05|322.25|324.07|321.27|0
1650414300000|2022-04-20 00:25:00|324.19|321.39|323.89|321.09|324.26|321.46|323.34|320.54|0
1650414600000|2022-04-20 00:30:00|323.82|321.02|323.89|321.09|324.07|321.27|323.21|320.41|0
1650414900000|2022-04-20 00:35:00|323.82|321.02|322.91|320.11|323.89|321.09|322.91|320.11|0
1650415200000|2022-04-20 00:40:00|322.97|320.17|323.33|320.53|323.33|320.53|322.91|320.11|0
1650415500000|2022-04-20 00:45:00|323.27|320.47|323.69|320.89|323.82|321.02|323.08|320.28|0
1650415800000|2022-04-20 00:50:00|323.76|320.96|323.45|320.65|324.06|321.26|323.2|320.4|0
1650416100000|2022-04-20 00:55:00|323.32|320.52|323.08|320.28|323.45|320.65|322.96|320.16|0
1650416400000|2022-04-20 01:00:00|322.96|320.16|323.08|320.28|323.2|320.4|321.86|319.06|0
1650416700000|2022-04-20 01:05:00|322.95|320.15|323.32|320.52|323.69|320.89|322.9|320.1|0
1650417000000|2022-04-20 01:10:00|323.14|320.34|323.75|320.95|323.81|321.01|323.07|320.27|0
1650417300000|2022-04-20 01:15:00|323.81|321.01|327.49|324.69|327.61|324.81|323.81|321.01|0
1650417600000|2022-04-20 01:20:00|327.61|324.81|326.74|323.94|327.92|325.12|326.5|323.7|0
1650417900000|2022-04-20 01:25:00|326.87|324.07|326.99|324.19|328.1|325.3|326.62|323.82|0
1650418200000|2022-04-20 01:30:00|327.11|324.31|328.1|325.3|328.1|325.3|326.13|323.33|0
1650418500000|2022-04-20 01:35:00|327.97|325.17|326.8|324|327.97|325.17|326.12|323.32|0
1650418800000|2022-04-20 01:40:00|326.86|324.06|326.98|324.18|326.98|324.18|326.37|323.57|0
1650419100000|2022-04-20 01:45:00|326.92|324.12|326.86|324.06|327.35|324.55|326.49|323.69|0
1650419400000|2022-04-20 01:50:00|326.73|323.93|326.73|323.93|326.98|324.18|326.49|323.69|0
1650419700000|2022-04-20 01:55:00|326.61|323.81|326.73|323.93|326.85|324.05|326.12|323.32|0
1650420000000|2022-04-20 02:00:00|326.61|323.81|326.48|323.68|327.47|324.67|325.99|323.19|0
1650420300000|2022-04-20 02:05:00|326.24|323.44|324.76|321.96|326.6|323.8|324.03|321.23|0
1650420600000|2022-04-20 02:10:00|324.88|322.08|325|322.2|325.49|322.69|324.15|321.35|0
1650420900000|2022-04-20 02:15:00|325.13|322.33|325.31|322.51|325.61|322.81|324.63|321.83|0
1650421200000|2022-04-20 02:20:00|325.25|322.45|325.61|322.81|326.11|323.31|325.25|322.45|0
1650421500000|2022-04-20 02:25:00|325.74|322.94|324.63|321.83|325.86|323.06|324.14|321.34|0
1650421800000|2022-04-20 02:30:00|324.51|321.71|324.99|322.19|325.61|322.81|324.38|321.58|0
1650422100000|2022-04-20 02:35:00|325.12|322.32|325.12|322.32|325.55|322.75|324.99|322.19|0
1650422400000|2022-04-20 02:40:00|324.99|322.19|325.48|322.68|325.6|322.8|324.99|322.19|0
1650422700000|2022-04-20 02:45:00|325.6|322.8|325.17|322.37|325.85|323.05|324.74|321.94|0
1650423000000|2022-04-20 02:50:00|325.11|322.31|325.23|322.43|325.6|322.8|325.11|322.31|0
1650423300000|2022-04-20 02:55:00|325.11|322.31|324.25|321.45|325.11|322.31|324.13|321.33|0
1650423600000|2022-04-20 03:00:00|324.13|321.33|323.88|321.08|324.13|321.33|323.15|320.35|0
1650423900000|2022-04-20 03:05:00|323.82|321.02|323.76|320.96|324|321.2|323.51|320.71|0
1650424200000|2022-04-20 03:10:00|323.63|320.83|324.37|321.57|325.1|322.3|323.51|320.71|0
1650424500000|2022-04-20 03:15:00|324.31|321.51|324.61|321.81|325.59|322.79|324.12|321.32|0
1650424800000|2022-04-20 03:20:00|324.49|321.69|324.36|321.56|324.73|321.93|323.87|321.07|0
1650425100000|2022-04-20 03:25:00|324.24|321.44|323.87|321.07|324.36|321.56|323.5|320.7|0
1650425400000|2022-04-20 03:30:00|323.75|320.95|324.97|322.17|325.09|322.29|323.75|320.95|0
1650425700000|2022-04-20 03:35:00|324.85|322.05|324.11|321.31|324.85|322.05|324.11|321.31|0
1650426000000|2022-04-20 03:40:00|324.23|321.43|324.47|321.67|324.6|321.8|324.11|321.31|0
1650426300000|2022-04-20 03:45:00|324.72|321.92|323.98|321.18|324.78|321.98|323.98|321.18|0
1650426600000|2022-04-20 03:50:00|323.86|321.06|322.39|319.59|323.98|321.18|322.15|319.35|0
1650426900000|2022-04-20 03:55:00|322.51|319.71|322.15|319.35|322.76|319.96|322.15|319.35|0
1650427200000|2022-04-20 04:00:00|322.03|319.23|322.94|320.14|323|320.2|321.9|319.1|0
1650427500000|2022-04-20 04:05:00|323|320.2|322.87|320.07|323|320.2|322.63|319.83|0
1650427800000|2022-04-20 04:10:00|322.75|319.95|323.24|320.44|323.85|321.05|322.75|319.95|0
1650428100000|2022-04-20 04:15:00|323.12|320.32|323.36|320.56|323.36|320.56|322.99|320.19|0
1650428400000|2022-04-20 04:20:00|323.24|320.44|323.11|320.31|323.72|320.92|323.11|320.31|0
1650428700000|2022-04-20 04:25:00|323.23|320.43|322.87|320.07|323.36|320.56|322.62|319.82|0
1650429000000|2022-04-20 04:30:00|322.99|320.19|322.68|319.88|323.11|320.31|322.62|319.82|0
1650429300000|2022-04-20 04:35:00|322.62|319.82|322.74|319.94|322.86|320.06|322.38|319.58|0
1650429600000|2022-04-20 04:40:00|322.62|319.82|322.49|319.69|322.74|319.94|322.49|319.69|0
1650429900000|2022-04-20 04:45:00|322.37|319.57|322.74|319.94|322.98|320.18|322.37|319.57|0
1650430200000|2022-04-20 04:50:00|322.86|320.06|323.22|320.42|323.59|320.79|322.73|319.93|0
1650430500000|2022-04-20 04:55:00|323.34|320.54|323.22|320.42|323.53|320.73|323.1|320.3|0
1650430800000|2022-04-20 05:00:00|323.34|320.54|324.93|322.13|325.18|322.38|322.49|319.69|0
1650431100000|2022-04-20 05:05:00|324.69|321.89|324.44|321.64|324.93|322.13|324.01|321.21|0
1650431400000|2022-04-20 05:10:00|324.56|321.76|324.44|321.64|325.05|322.25|324.19|321.39|0
1650431700000|2022-04-20 05:15:00|324.38|321.58|325.17|322.37|325.17|322.37|324.07|321.27|0
1650432000000|2022-04-20 05:20:00|325.11|322.31|325.54|322.74|326.03|323.23|324.92|322.12|0
1650432300000|2022-04-20 05:25:00|325.48|322.68|325.41|322.61|326.03|323.23|325.17|322.37|0
1650432600000|2022-04-20 05:30:00|325.35|322.55|325.16|322.36|325.35|322.55|324.31|321.51|0
1650432900000|2022-04-20 05:35:00|325.29|322.49|324.79|321.99|325.65|322.85|324.67|321.87|0
1650433200000|2022-04-20 05:40:00|324.73|321.93|323.32|320.52|324.73|321.93|323.2|320.4|0
1650433500000|2022-04-20 05:45:00|323.2|320.4|323.93|321.13|324.3|321.5|323.2|320.4|0
1650433800000|2022-04-20 05:50:00|323.81|321.01|324.3|321.5|324.3|321.5|323.56|320.76|0
1650434100000|2022-04-20 05:55:00|323.93|321.13|323.19|320.39|324.17|321.37|323.07|320.27|0
1650434400000|2022-04-20 06:00:00|323.32|320.52|323.92|321.12|323.92|321.12|322.7|319.9|0
1650434700000|2022-04-20 06:05:00|323.8|321|325.15|322.35|325.27|322.47|323.56|320.76|0
1650435000000|2022-04-20 06:10:00|325.27|322.47|326.34|323.54|326.83|324.03|325.15|322.35|0
1650435300000|2022-04-20 06:15:00|326.46|323.66|327.08|324.28|327.44|324.64|326.28|323.48|0
1650435600000|2022-04-20 06:20:00|326.95|324.15|326.71|323.91|327.44|324.64|326.22|323.42|0
1650435900000|2022-04-20 06:25:00|326.83|324.03|328.67|325.87|328.67|325.87|326.46|323.66|0
1650436200000|2022-04-20 06:30:00|328.55|325.75|327.56|324.76|328.67|325.87|327.44|324.64|0
1650436500000|2022-04-20 06:35:00|327.62|324.82|326.64|323.84|327.81|325.01|326.58|323.78|0
1650436800000|2022-04-20 06:40:00|326.58|323.78|326.57|323.77|327.31|324.51|326.57|323.77|0
1650437100000|2022-04-20 06:45:00|326.33|323.53|326.33|323.53|326.64|323.84|325.71|322.91|0
1650437400000|2022-04-20 06:50:00|326.2|323.4|326.32|323.52|327.18|324.38|325.78|322.98|0
1650437700000|2022-04-20 06:55:00|326.2|323.4|326.57|323.77|327.06|324.26|326.2|323.4|0
1650438000000|2022-04-20 07:00:00|326.08|323.28|327.7|324.34|329.15|326.35|326.08|323.28|0
1650438300000|2022-04-20 07:05:00|327.28|324.4|324.04|321.16|327.28|324.4|323.55|320.67|0
1650438600000|2022-04-20 07:10:00|323.79|320.91|323.79|320.91|324.4|321.52|322.57|319.69|0
1650438900000|2022-04-20 07:15:00|323.55|320.67|323.31|320.43|324.65|321.77|323.07|320.19|0
1650439200000|2022-04-20 07:20:00|323.43|320.55|324.41|321.53|325.5|322.62|323.25|320.37|0
1650439500000|2022-04-20 07:25:00|324.53|321.65|324.71|321.83|325.26|322.38|323.92|321.04|0
1650439800000|2022-04-20 07:30:00|324.65|321.77|323.67|320.79|324.65|321.77|323.19|320.31|0
1650440100000|2022-04-20 07:35:00|323.55|320.67|324.1|321.22|324.64|321.76|323.06|320.18|0
1650440400000|2022-04-20 07:40:00|324.16|321.28|325.07|322.19|325.13|322.25|323.67|320.79|0
1650440700000|2022-04-20 07:45:00|325.01|322.13|325.49|322.61|325.49|322.61|324.58|321.7|0
1650441000000|2022-04-20 07:50:00|325.43|322.55|326.16|323.28|326.22|323.34|324.52|321.64|0
1650441300000|2022-04-20 07:55:00|326.1|323.22|326.1|323.22|326.84|323.96|325.73|322.85|0
1650441600000|2022-04-20 08:00:00|326.16|323.28|328.19|325.79|328.31|325.91|325.98|323.1|0
1650441900000|2022-04-20 08:05:00|328.06|325.66|328.43|326.03|328.68|326.28|327.45|325.05|0
1650442200000|2022-04-20 08:10:00|328.31|325.91|327.26|324.86|328.8|326.4|327.26|324.86|0
1650442500000|2022-04-20 08:15:00|327.32|324.92|326.95|324.55|327.69|325.29|326.22|323.82|0
1650442800000|2022-04-20 08:20:00|327.07|324.67|325.85|323.45|327.32|324.92|325.85|323.45|0
1650443100000|2022-04-20 08:25:00|325.91|323.51|325.85|323.45|326.34|323.94|325.36|322.96|0
1650443400000|2022-04-20 08:30:00|325.97|323.57|325.42|323.02|326.52|324.12|325.42|323.02|0
1650443700000|2022-04-20 08:35:00|325.35|322.95|324.86|322.46|325.35|322.95|323.89|321.49|0
1650444000000|2022-04-20 08:40:00|324.5|322.1|324.25|321.85|325.11|322.71|324.01|321.61|0
1650444300000|2022-04-20 08:45:00|324.37|321.97|325.23|322.83|325.35|322.95|324.37|321.97|0
1650444600000|2022-04-20 08:50:00|325.35|322.95|324.86|322.46|325.35|322.95|324.49|322.09|0
1650444900000|2022-04-20 08:55:00|324.98|322.58|323.34|320.94|325.22|322.82|322.91|320.51|0
1650445200000|2022-04-20 09:00:00|323.39|320.99|322.91|320.51|323.39|320.99|322.18|319.78|0
1650445500000|2022-04-20 09:05:00|322.78|320.38|322.17|319.77|323.27|320.87|322.17|319.77|0
1650445800000|2022-04-20 09:10:00|322.3|319.9|323.39|320.99|323.39|320.99|322.05|319.65|0
1650446100000|2022-04-20 09:15:00|323.27|320.87|320.6|318.2|323.63|321.23|320.48|318.08|0
1650446400000|2022-04-20 09:20:00|320.48|318.08|319.2|316.8|320.89|318.49|318.91|316.51|0
1650446700000|2022-04-20 09:25:00|319.32|316.92|319.44|317.04|319.44|317.04|318.36|315.96|0
1650447000000|2022-04-20 09:30:00|319.51|317.11|318.96|316.56|319.8|317.4|318.96|316.56|0
1650447300000|2022-04-20 09:35:00|318.9|316.5|318.9|316.5|319.08|316.68|317.99|315.59|0
1650447600000|2022-04-20 09:40:00|318.84|316.44|317.63|315.23|318.96|316.56|317.51|315.11|0
1650447900000|2022-04-20 09:45:00|317.75|315.35|318.23|315.83|318.23|315.83|317.03|314.63|0
1650448200000|2022-04-20 09:50:00|318.11|315.71|317.15|314.75|318.17|315.77|316.79|314.39|0
1650448500000|2022-04-20 09:55:00|317.27|314.87|317.27|314.87|317.87|315.47|316.91|314.51|0
1650448800000|2022-04-20 10:00:00|317.39|314.99|318.34|315.94|318.89|316.49|317.02|314.62|0
1650449100000|2022-04-20 10:05:00|318.46|316.06|317.62|315.22|319.01|316.61|317.62|315.22|0
1650449400000|2022-04-20 10:10:00|317.74|315.34|316.9|314.5|317.74|315.34|316.9|314.5|0
1650449700000|2022-04-20 10:15:00|316.84|314.44|316.54|314.14|316.84|314.44|315.94|313.54|0
1650450000000|2022-04-20 10:20:00|316.42|314.02|316.77|314.37|317.14|314.74|316.42|314.02|0
1650450300000|2022-04-20 10:25:00|316.54|314.14|316|313.6|316.54|314.14|315.93|313.53|0
1650450600000|2022-04-20 10:30:00|316.05|313.65|314.62|312.22|316.17|313.77|314.62|312.22|0
1650450900000|2022-04-20 10:35:00|314.74|312.34|315.09|312.69|315.57|313.17|314.74|312.34|0
1650451200000|2022-04-20 10:40:00|315.45|313.05|315.21|312.81|315.81|313.41|315.21|312.81|0
1650451500000|2022-04-20 10:45:00|315.15|312.75|315.75|313.35|315.81|313.41|314.61|312.21|0
1650451800000|2022-04-20 10:50:00|315.81|313.41|314.97|312.57|316.64|314.24|314.97|312.57|0
1650452100000|2022-04-20 10:55:00|315.33|312.93|315.63|313.23|315.75|313.35|315.09|312.69|0
1650452400000|2022-04-20 11:00:00|315.44|313.04|316.04|313.64|316.88|314.48|315.44|313.04|0
1650452700000|2022-04-20 11:05:00|316.16|313.76|316.04|313.64|316.64|314.24|315.92|313.52|0
1650453000000|2022-04-20 11:10:00|316.1|313.7|316.99|314.59|316.99|314.59|316.04|313.64|0
1650453300000|2022-04-20 11:15:00|316.87|314.47|317.11|314.71|317.35|314.95|316.63|314.23|0
1650453600000|2022-04-20 11:20:00|317.23|314.83|316.87|314.47|317.47|315.07|316.87|314.47|0
1650453900000|2022-04-20 11:25:00|316.75|314.35|316.39|313.99|316.75|314.35|316.15|313.75|0
1650454200000|2022-04-20 11:30:00|316.51|314.11|316.86|314.46|316.87|314.47|316.15|313.75|0
1650454500000|2022-04-20 11:35:00|316.74|314.34|315.9|313.5|316.98|314.58|315.9|313.5|0
1650454800000|2022-04-20 11:40:00|316.02|313.62|316.14|313.74|316.38|313.98|315.78|313.38|0
1650455100000|2022-04-20 11:45:00|316.02|313.62|314.35|311.95|316.08|313.68|314.23|311.83|0
1650455400000|2022-04-20 11:50:00|314.47|312.07|312.09|309.69|314.47|312.07|310.67|308.27|0
1650455700000|2022-04-20 11:55:00|311.61|309.21|308.54|306.14|312.09|309.69|308.04|305.64|0
1650456000000|2022-04-20 12:00:00|308.66|306.26|309.01|306.61|309.48|307.08|308.31|305.91|0
1650456300000|2022-04-20 12:05:00|308.89|306.49|308.89|306.49|309.72|307.32|308.77|306.37|0
1650456600000|2022-04-20 12:10:00|308.95|306.55|309.71|307.31|309.83|307.43|308.77|306.37|0
1650456900000|2022-04-20 12:15:00|309.83|307.43|310.54|308.14|310.66|308.26|309.71|307.31|0
1650457200000|2022-04-20 12:20:00|310.65|308.25|310.3|307.9|310.77|308.37|309.83|307.43|0
1650457500000|2022-04-20 12:25:00|310.36|307.96|306.9|304.5|310.65|308.25|306.55|304.15|0
1650457800000|2022-04-20 12:30:00|307.02|304.62|307.2|304.8|307.96|305.56|306.78|304.38|0
1650458100000|2022-04-20 12:35:00|307.25|304.85|307.37|304.97|307.6|305.2|306.78|304.38|0
1650458400000|2022-04-20 12:40:00|307.25|304.85|307.6|305.2|307.84|305.44|306.55|304.15|0
1650458700000|2022-04-20 12:45:00|307.43|305.03|307.95|305.55|308.54|306.14|307.37|304.97|0
1650459000000|2022-04-20 12:50:00|308.31|305.91|306.54|304.14|308.31|305.91|306.54|304.14|0
1650459300000|2022-04-20 12:55:00|306.66|304.26|306.07|303.67|307.13|304.73|305.95|303.55|0
1650459600000|2022-04-20 13:00:00|305.95|303.55|307.71|305.31|307.77|305.37|305.95|303.55|0
1650459900000|2022-04-20 13:05:00|307.59|305.19|308.42|306.02|308.53|306.13|307.36|304.96|0
1650460200000|2022-04-20 13:10:00|308.53|306.13|308.77|306.37|309|306.6|308.18|305.78|0
1650460500000|2022-04-20 13:15:00|308.89|306.49|308.41|306.01|309|306.6|308.41|306.01|0
1650460800000|2022-04-20 13:20:00|308.53|306.13|308.59|306.19|308.88|306.48|308.17|305.77|0
1650461100000|2022-04-20 13:25:00|308.65|306.25|307.11|304.71|308.65|306.25|307.11|304.71|0
1650461400000|2022-04-20 13:30:00|307.23|304.83|308.29|305.89|308.52|306.12|304.18|301.78|0
1650461700000|2022-04-20 13:35:00|307.11|304.71|307.22|304.82|308.88|306.48|305.93|303.53|0
1650462000000|2022-04-20 13:40:00|306.87|304.47|312.91|310.51|312.91|310.51|306.87|304.47|0
1650462300000|2022-04-20 13:45:00|313.62|311.22|315.89|313.49|316.61|314.21|313.62|311.22|0
1650462600000|2022-04-20 13:50:00|315.77|313.37|314.69|312.29|316.32|313.92|313.49|311.09|0
1650462900000|2022-04-20 13:55:00|314.93|312.53|316.13|313.73|317.82|315.42|314.57|312.17|0
1650463200000|2022-04-20 14:00:00|315.29|312.89|315.76|313.36|317.33|314.93|313.25|310.85|0
1650463500000|2022-04-20 14:05:00|315.64|313.24|316.48|314.08|318.05|315.65|315.52|313.12|0
1650463800000|2022-04-20 14:10:00|316.24|313.84|314.32|311.92|316.72|314.32|313.72|311.32|0
1650464100000|2022-04-20 14:15:00|314.08|311.68|313.36|310.96|314.56|312.16|312.41|310.01|0
1650464400000|2022-04-20 14:20:00|313.42|311.02|314.2|311.8|314.56|312.16|310.38|307.98|0
1650464700000|2022-04-20 14:25:00|313.96|311.56|311.57|309.17|314.32|311.92|310.74|308.34|0
1650465000000|2022-04-20 14:30:00|310.73|308.33|306.53|304.13|313.36|310.96|306.29|303.89|0
1650465300000|2022-04-20 14:35:00|306.65|304.25|303.9|301.5|308.22|305.82|303.19|300.79|0
1650465600000|2022-04-20 14:40:00|303.54|301.14|303.3|300.9|303.66|301.26|301.77|299.37|0
1650465900000|2022-04-20 14:45:00|303.19|300.79|303.24|300.84|304.37|301.97|302.48|300.08|0
1650466200000|2022-04-20 14:50:00|303.18|300.78|301.06|298.66|303.77|301.37|300.94|298.54|0
1650466500000|2022-04-20 14:55:00|301.41|299.01|301.83|299.43|302.47|300.07|300.47|298.07|0
1650466800000|2022-04-20 15:00:00|301.65|299.25|306.14|303.74|306.14|303.74|301.53|299.13|0
1650467100000|2022-04-20 15:05:00|306.38|303.98|306.14|303.74|306.61|304.21|304.48|302.08|0
1650467400000|2022-04-20 15:10:00|306.26|303.86|307.44|305.04|308.64|306.24|306.25|303.85|0
1650467700000|2022-04-20 15:15:00|307.68|305.28|309.95|307.55|310.07|307.67|307.44|305.04|0
1650468000000|2022-04-20 15:20:00|310.07|307.67|310.19|307.79|310.43|308.03|309.35|306.95|0
1650468300000|2022-04-20 15:25:00|310.43|308.03|308.28|305.88|310.55|308.15|308.05|305.65|0
1650468600000|2022-04-20 15:30:00|308.4|306|309.57|307.17|309.57|307.17|306.97|304.57|0
1650468900000|2022-04-20 15:35:00|309.69|307.29|308.03|305.63|309.69|307.29|306.84|304.44|0
1650469200000|2022-04-20 15:40:00|308.14|305.74|306.37|303.97|308.38|305.98|306.13|303.73|0
1650469500000|2022-04-20 15:45:00|306.49|304.09|308.38|305.98|308.61|306.21|305.42|303.02|0
1650469800000|2022-04-20 15:50:00|308.26|305.86|309.68|307.28|310.76|308.36|308.02|305.62|0
1650470100000|2022-04-20 15:55:00|309.92|307.52|307.9|305.5|309.92|307.52|307.31|304.91|0
1650470400000|2022-04-20 16:00:00|307.66|305.26|307.42|305.02|308.14|305.74|307.19|304.79|0
1650470700000|2022-04-20 16:05:00|307.3|304.9|309.74|307.34|310.99|308.59|306.59|304.19|0
1650471000000|2022-04-20 16:10:00|309.91|307.51|312.42|310.02|313.02|310.62|309.68|307.28|0
1650471300000|2022-04-20 16:15:00|312.06|309.66|311.7|309.3|312.9|310.5|311.1|308.7|0
1650471600000|2022-04-20 16:20:00|311.82|309.42|312.41|310.01|313.01|310.61|311.46|309.06|0
1650471900000|2022-04-20 16:25:00|312.24|309.84|312.53|310.13|313.73|311.33|312.17|309.77|0
1650472200000|2022-04-20 16:30:00|312.83|310.43|309.43|307.03|313.01|310.61|309.19|306.79|0
1650472500000|2022-04-20 16:35:00|309.66|307.26|308.47|306.07|309.78|307.38|307.17|304.77|0
1650472800000|2022-04-20 16:40:00|308.71|306.31|308.59|306.19|309.3|306.9|308|305.6|0
1650473100000|2022-04-20 16:45:00|308.47|306.07|306.93|304.53|308.59|306.19|306.34|303.94|0
1650473400000|2022-04-20 16:50:00|306.81|304.41|306.22|303.82|306.81|304.41|304.81|302.41|0
1650473700000|2022-04-20 16:55:00|306.1|303.7|306.69|304.29|307.16|304.76|305.28|302.88|0
1650474000000|2022-04-20 17:00:00|306.63|304.23|305.15|302.75|306.81|304.41|304.57|302.17|0
1650474300000|2022-04-20 17:05:00|304.8|302.4|307.1|304.7|308.58|306.18|304.57|302.17|0
1650474600000|2022-04-20 17:10:00|307.51|305.11|305.03|302.63|307.63|305.23|304.33|301.93|0
1650474900000|2022-04-20 17:15:00|305.15|302.75|306.8|304.4|307.39|304.99|303.74|301.34|0
1650475200000|2022-04-20 17:20:00|306.98|304.58|306.44|304.04|307.39|304.99|306.09|303.69|0
1650475500000|2022-04-20 17:25:00|306.32|303.92|307.27|304.87|307.74|305.34|306.21|303.81|0
1650475800000|2022-04-20 17:30:00|307.03|304.63|307.03|304.63|308.1|305.7|306.32|303.92|0
1650476100000|2022-04-20 17:35:00|306.91|304.51|306.32|303.92|306.91|304.51|305.61|303.21|0
1650476400000|2022-04-20 17:40:00|306.44|304.04|303.84|301.44|306.44|304.04|303.73|301.33|0
1650476700000|2022-04-20 17:45:00|303.73|301.33|305.25|302.85|305.25|302.85|302.32|299.92|0
1650477000000|2022-04-20 17:50:00|305.37|302.97|306.55|304.15|306.67|304.27|305.25|302.85|0
1650477300000|2022-04-20 17:55:00|306.67|304.27|305.13|302.73|307.02|304.62|304.89|302.49|0
1650477600000|2022-04-20 18:00:00|305.25|302.85|304.84|302.44|306.19|303.79|303.84|301.44|0
1650477900000|2022-04-20 18:05:00|304.89|302.49|305.42|303.02|306.07|303.67|304.54|302.14|0
1650478200000|2022-04-20 18:10:00|305.36|302.96|307.37|304.97|307.37|304.97|305.01|302.61|0
1650478500000|2022-04-20 18:15:00|307.25|304.85|309.5|307.1|309.74|307.34|306.54|304.14|0
1650478800000|2022-04-20 18:20:00|309.62|307.22|309.74|307.34|310.33|307.93|309.14|306.74|0
1650479100000|2022-04-20 18:25:00|309.62|307.22|310.69|308.29|310.93|308.53|309.62|307.22|0
1650479400000|2022-04-20 18:30:00|310.81|308.41|311.64|309.24|311.76|309.36|310.33|307.93|0
1650479700000|2022-04-20 18:35:00|311.76|309.36|314.04|311.64|314.4|312|311.64|309.24|0
1650480000000|2022-04-20 18:40:00|314.28|311.88|314.52|312.12|314.88|312.48|313.43|311.03|0
1650480300000|2022-04-20 18:45:00|314.64|312.24|313.55|311.15|315.24|312.84|312.71|310.31|0
1650480600000|2022-04-20 18:50:00|313.79|311.39|318.74|316.34|318.99|316.59|313.67|311.27|0
1650480900000|2022-04-20 18:55:00|318.87|316.47|317.65|315.25|319.96|317.56|317.17|314.77|0
1650481200000|2022-04-20 19:00:00|317.41|315.01|314.51|312.11|318.01|315.61|313.79|311.39|0
1650481500000|2022-04-20 19:05:00|314.99|312.59|314.26|311.86|315.95|313.55|314.14|311.74|0
1650481800000|2022-04-20 19:10:00|314.14|311.74|311.5|309.1|315.11|312.71|310.91|308.51|0
1650482100000|2022-04-20 19:15:00|310.91|308.51|311.86|309.46|312.7|310.3|310.67|308.27|0
1650482400000|2022-04-20 19:20:00|311.74|309.34|311.38|308.98|312.34|309.94|310.9|308.5|0
1650482700000|2022-04-20 19:25:00|311.14|308.74|310.42|308.02|311.38|308.98|308.64|306.24|0
1650483000000|2022-04-20 19:30:00|310.07|307.67|313.17|310.77|313.29|310.89|309.95|307.55|0
1650483300000|2022-04-20 19:35:00|312.69|310.29|310.52|308.12|313.65|311.25|309.68|307.28|0
1650483600000|2022-04-20 19:40:00|310.64|308.24|309.44|307.04|310.7|308.3|309.08|306.68|0
1650483900000|2022-04-20 19:45:00|309.32|306.92|305.3|302.9|309.44|307.04|305.02|302.62|0
1650484200000|2022-04-20 19:50:00|306.73|304.33|310.68|308.28|311.16|308.76|306.73|304.33|0
1650484500000|2022-04-20 19:55:00|310.32|307.92|315.13|312.73|315.97|313.57|309.59|307.19|0
1650484800000|2022-04-20 20:00:00|315.25|312.85|310.94|308.54|315.49|313.09|310.1|307.7|0
1650485100000|2022-04-20 20:05:00|309.51|307.11|309.03|306.63|314.76|312.36|307.97|305.57|0
1650485400000|2022-04-20 20:10:00|309.21|306.81|310.1|307.7|310.46|308.06|309.15|306.75|0
1650485700000|2022-04-20 20:15:00|309.82|307.02|311.25|308.45|311.49|308.69|309.82|307.02|0
1650486000000|2022-04-20 20:20:00|311.37|308.57|311.43|308.63|311.84|309.04|310.89|308.09|0
1650486300000|2022-04-20 20:25:00|311.37|308.57|311.13|308.33|311.72|308.92|310.77|307.97|0
1650486600000|2022-04-20 20:30:00|311.19|308.39|309.58|306.78|311.24|308.44|309.22|306.42|0
1650486900000|2022-04-20 20:35:00|309.7|306.9|309.34|306.54|309.81|307.01|309.22|306.42|0
1650487200000|2022-04-20 20:40:00|309.22|306.42|309.45|306.65|309.69|306.89|309.22|306.42|0
1650487500000|2022-04-20 20:45:00|309.57|306.77|308.74|305.94|309.69|306.89|308.74|305.94|0
1650487800000|2022-04-20 20:50:00|308.8|306|308.62|305.82|308.8|306|308.5|305.7|0
1650488100000|2022-04-20 20:55:00|308.5|305.7|308.84|306.04|308.85|306.05|308.38|305.58|0
1650488400000|2022-04-20 21:00:00|308.93|306.13|308.91|306.11|309.05|306.25|308.86|306.06|0
1650488700000|2022-04-20 21:05:00|308.89|306.09|308.65|305.85|308.96|306.16|308.56|305.76|0
1650489000000|2022-04-20 21:10:00|308.67|305.87|308.44|305.64|308.68|305.88|308.36|305.56|0
1650489300000|2022-04-20 21:15:00|308.45|305.65|308.61|305.81|309.07|306.27|308.43|305.63|0
1650489600000|2022-04-20 21:20:00|308.64|305.84|308.57|305.77|308.69|305.89|308.55|305.75|0
1650489900000|2022-04-20 21:25:00|308.62|305.82|308.44|305.64|308.93|306.13|308.44|305.64|0
1650490200000|2022-04-20 21:30:00|308.41|305.61|308.21|305.41|308.42|305.62|308.21|305.41|0
1650490500000|2022-04-20 21:35:00|308.11|305.31|308.3|305.5|308.35|305.55|308.11|305.31|0
1650490800000|2022-04-20 21:40:00|308.28|305.48|308.35|305.55|308.45|305.65|308.28|305.48|0
1650491100000|2022-04-20 21:45:00|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1650491400000|2022-04-20 21:50:00|308.41|305.61|308.6|305.8|308.67|305.87|308.41|305.61|0
1650491700000|2022-04-20 21:55:00|308.58|305.78|308.72|305.92|308.72|305.92|308.58|305.78|0
1650492000000|2022-04-20 22:00:00|309.25|306.45|308.35|305.55|309.3|306.5|307.82|305.02|0
1650492300000|2022-04-20 22:05:00|308.47|305.67|307.88|305.08|308.59|305.79|307.41|304.61|0
1650492600000|2022-04-20 22:10:00|307.76|304.96|308.53|305.73|308.82|306.02|307.64|304.84|0
1650492900000|2022-04-20 22:15:00|308.47|305.67|308.46|305.66|308.47|305.67|307.82|305.02|0
1650493200000|2022-04-20 22:20:00|308.41|305.61|307.87|305.07|308.41|305.61|307.63|304.83|0
1650493500000|2022-04-20 22:25:00|307.99|305.19|308.34|305.54|308.34|305.54|307.87|305.07|0
1650493800000|2022-04-20 22:30:00|308.22|305.42|307.04|304.24|308.34|305.54|306.92|304.12|0
1650494100000|2022-04-20 22:35:00|306.98|304.18|306.68|303.88|307.16|304.36|306.57|303.77|0
1650494400000|2022-04-20 22:40:00|306.8|304|307.63|304.83|307.74|304.94|306.68|303.88|0
1650494700000|2022-04-20 22:45:00|307.74|304.94|308.69|305.89|309.4|306.6|307.63|304.83|0
1650495000000|2022-04-20 22:50:00|308.57|305.77|308.45|305.65|308.57|305.77|307.74|304.94|0
1650495300000|2022-04-20 22:55:00|308.57|305.77|308.8|306|308.86|306.06|308.09|305.29|0
1650495600000|2022-04-20 23:00:00|308.92|306.12|308.56|305.76|308.92|306.12|308.45|305.65|0
1650495900000|2022-04-20 23:05:00|308.68|305.88|308.68|305.88|308.68|305.88|308.39|305.59|0
1650496200000|2022-04-20 23:10:00|308.56|305.76|309.03|306.23|309.15|306.35|308.44|305.64|0
1650496500000|2022-04-20 23:15:00|309.09|306.29|308.56|305.76|309.15|306.35|308.56|305.76|0
1650496800000|2022-04-20 23:20:00|308.62|305.82|308.79|305.99|309.03|306.23|308.62|305.82|0
1650497100000|2022-04-20 23:25:00|308.73|305.93|308.32|305.52|308.73|305.93|308.32|305.52|0
1650497400000|2022-04-20 23:30:00|308.2|305.4|308.2|305.4|308.55|305.75|308.08|305.28|0
1650497700000|2022-04-20 23:35:00|308.08|305.28|307.96|305.16|308.31|305.51|307.84|305.04|0
1650498000000|2022-04-20 23:40:00|307.84|305.04|307.25|304.45|307.96|305.16|307.25|304.45|0
1650498300000|2022-04-20 23:45:00|307.13|304.33|307.12|304.32|307.72|304.92|307.01|304.21|0
1650498600000|2022-04-20 23:50:00|307.01|304.21|307.12|304.32|307.24|304.44|306.65|303.85|0
1650498900000|2022-04-20 23:55:00|307.24|304.44|307.71|304.91|307.71|304.91|307|304.2|0
1650499200000|2022-04-21 00:00:00|307.83|305.03|307.18|304.38|307.83|305.03|306.18|303.38|0
1650499500000|2022-04-21 00:05:00|307.12|304.32|306.64|303.84|307.12|304.32|306.29|303.49|0
1650499800000|2022-04-21 00:10:00|306.76|303.96|307.11|304.31|307.11|304.31|306.53|303.73|0
1650500100000|2022-04-21 00:15:00|307.23|304.43|306.17|303.37|307.23|304.43|305.93|303.13|0
1650500400000|2022-04-21 00:20:00|306.23|303.43|306.64|303.84|306.99|304.19|306.17|303.37|0
1650500700000|2022-04-21 00:25:00|306.52|303.72|306.64|303.84|306.64|303.84|306.28|303.48|0
1650501000000|2022-04-21 00:30:00|306.58|303.78|306.16|303.36|306.64|303.84|306.05|303.25|0
1650501300000|2022-04-21 00:35:00|306.28|303.48|307.1|304.3|307.22|304.42|306.04|303.24|0
1650501600000|2022-04-21 00:40:00|307.22|304.42|306.75|303.95|307.22|304.42|306.75|303.95|0
1650501900000|2022-04-21 00:45:00|306.63|303.83|307.45|304.65|307.69|304.89|306.63|303.83|0
1650502200000|2022-04-21 00:50:00|307.57|304.77|307.63|304.83|307.81|305.01|307.33|304.53|0
1650502500000|2022-04-21 00:55:00|307.45|304.65|307.21|304.41|307.69|304.89|306.86|304.06|0
1650502800000|2022-04-21 01:00:00|307.09|304.29|307.21|304.41|307.27|304.47|306.74|303.94|0
1650503100000|2022-04-21 01:05:00|307.33|304.53|307.8|305|308.04|305.24|307.33|304.53|0
1650503400000|2022-04-21 01:10:00|307.68|304.88|307.68|304.88|308.15|305.35|307.56|304.76|0
1650503700000|2022-04-21 01:15:00|307.56|304.76|307.09|304.29|307.68|304.88|306.97|304.17|0
1650504000000|2022-04-21 01:20:00|307.15|304.35|307.67|304.87|308.03|305.23|307.09|304.29|0
1650504300000|2022-04-21 01:25:00|307.79|304.99|307.79|304.99|308.15|305.35|307.56|304.76|0
1650504600000|2022-04-21 01:30:00|307.73|304.93|306.61|303.81|308.03|305.23|306.49|303.69|0
1650504900000|2022-04-21 01:35:00|306.67|303.87|306.25|303.45|306.73|303.93|305.78|302.98|0
1650505200000|2022-04-21 01:40:00|306.37|303.57|304.9|302.1|306.49|303.69|304.6|301.8|0
1650505500000|2022-04-21 01:45:00|304.72|301.92|304.84|302.04|305.02|302.22|304.49|301.69|0
1650505800000|2022-04-21 01:50:00|304.95|302.15|304.83|302.03|305.07|302.27|304.6|301.8|0
1650506100000|2022-04-21 01:55:00|304.72|301.92|304.95|302.15|305.07|302.27|304.48|301.68|0
1650506400000|2022-04-21 02:00:00|304.83|302.03|305.42|302.62|305.65|302.85|304.83|302.03|0
1650506700000|2022-04-21 02:05:00|305.53|302.73|304.47|301.67|305.53|302.73|304.12|301.32|0
1650507000000|2022-04-21 02:10:00|304.36|301.56|304.36|301.56|304.47|301.67|304.01|301.21|0
1650507300000|2022-04-21 02:15:00|304.24|301.44|304|301.2|304.36|301.56|304|301.2|0
1650507600000|2022-04-21 02:20:00|304.12|301.32|304.59|301.79|304.7|301.9|304.12|301.32|0
1650507900000|2022-04-21 02:25:00|304.65|301.85|304.94|302.14|304.94|302.14|304.59|301.79|0
1650508200000|2022-04-21 02:30:00|305.05|302.25|304.82|302.02|305.05|302.25|304.7|301.9|0
1650508500000|2022-04-21 02:35:00|304.88|302.08|305.52|302.72|305.64|302.84|304.82|302.02|0
1650508800000|2022-04-21 02:40:00|305.46|302.66|305.16|302.36|305.52|302.72|305.05|302.25|0
1650509100000|2022-04-21 02:45:00|305.05|302.25|305.28|302.48|305.52|302.72|305.05|302.25|0
1650509400000|2022-04-21 02:50:00|305.22|302.42|305.51|302.71|305.75|302.95|305.22|302.42|0
1650509700000|2022-04-21 02:55:00|305.46|302.66|305.16|302.36|305.51|302.71|304.92|302.12|0
1650510000000|2022-04-21 03:00:00|305.04|302.24|305.04|302.24|305.16|302.36|304.57|301.77|0
1650510300000|2022-04-21 03:05:00|305.16|302.36|304.92|302.12|305.16|302.36|304.92|302.12|0
1650510600000|2022-04-21 03:10:00|304.8|302|305.86|303.06|305.86|303.06|304.8|302|0
1650510900000|2022-04-21 03:15:00|305.92|303.12|306.09|303.29|306.21|303.41|305.62|302.82|0
1650511200000|2022-04-21 03:20:00|306.21|303.41|306.56|303.76|307.03|304.23|306.21|303.41|0
1650511500000|2022-04-21 03:25:00|306.68|303.88|306.56|303.76|306.91|304.11|306.32|303.52|0
1650511800000|2022-04-21 03:30:00|306.68|303.88|306.56|303.76|306.68|303.88|305.97|303.17|0
1650512100000|2022-04-21 03:35:00|306.44|303.64|307.14|304.34|307.26|304.46|306.44|303.64|0
1650512400000|2022-04-21 03:40:00|307.02|304.22|306.9|304.1|307.14|304.34|306.79|303.99|0
1650512700000|2022-04-21 03:45:00|306.85|304.05|306.78|303.98|306.9|304.1|306.43|303.63|0
1650513000000|2022-04-21 03:50:00|306.73|303.93|307.37|304.57|307.37|304.57|306.73|303.93|0
1650513300000|2022-04-21 03:55:00|307.49|304.69|307.61|304.81|307.84|305.04|307.37|304.57|0
1650513600000|2022-04-21 04:00:00|307.49|304.69|307.37|304.57|307.61|304.81|307.13|304.33|0
1650513900000|2022-04-21 04:05:00|307.31|304.51|306.78|303.98|307.31|304.51|306.78|303.98|0
1650514200000|2022-04-21 04:10:00|306.66|303.86|306.66|303.86|307.13|304.33|306.54|303.74|0
1650514500000|2022-04-21 04:15:00|306.54|303.74|306.65|303.85|306.77|303.97|306.3|303.5|0
1650514800000|2022-04-21 04:20:00|306.77|303.97|306.77|303.97|306.89|304.09|306.6|303.8|0
1650515100000|2022-04-21 04:25:00|306.65|303.85|306.77|303.97|307|304.2|306.53|303.73|0
1650515400000|2022-04-21 04:30:00|306.83|304.03|306.59|303.79|306.83|304.03|306.18|303.38|0
1650515700000|2022-04-21 04:35:00|306.65|303.85|306.41|303.61|306.65|303.85|306.29|303.49|0
1650516000000|2022-04-21 04:40:00|306.35|303.55|306.29|303.49|306.53|303.73|306.29|303.49|0
1650516300000|2022-04-21 04:45:00|306.41|303.61|306.17|303.37|306.41|303.61|305.93|303.13|0
1650516600000|2022-04-21 04:50:00|306.23|303.43|305.93|303.13|306.29|303.49|305.93|303.13|0
1650516900000|2022-04-21 04:55:00|305.81|303.01|305.93|303.13|306.05|303.25|305.81|303.01|0
1650517200000|2022-04-21 05:00:00|305.87|303.07|306.52|303.72|306.99|304.19|305.69|302.89|0
1650517500000|2022-04-21 05:05:00|306.4|303.6|305.81|303.01|306.46|303.66|304.52|301.72|0
1650517800000|2022-04-21 05:10:00|305.69|302.89|303.46|300.66|305.92|303.12|303.34|300.54|0
1650518100000|2022-04-21 05:15:00|303.34|300.54|302.61|299.81|303.46|300.66|302.4|299.6|0
1650518400000|2022-04-21 05:20:00|302.73|299.93|302.43|299.63|303.02|300.22|302.2|299.4|0
1650518700000|2022-04-21 05:25:00|302.49|299.69|303.25|300.45|303.49|300.69|302.43|299.63|0
1650519000000|2022-04-21 05:30:00|303.13|300.33|304.19|301.39|304.36|301.56|303.13|300.33|0
1650519300000|2022-04-21 05:35:00|303.95|301.15|303.95|301.15|304.3|301.5|303.83|301.03|0
1650519600000|2022-04-21 05:40:00|303.83|301.03|303.24|300.44|303.83|301.03|303.24|300.44|0
1650519900000|2022-04-21 05:45:00|303.36|300.56|303.83|301.03|304.06|301.26|303.24|300.44|0
1650520200000|2022-04-21 05:50:00|303.71|300.91|304.06|301.26|304.18|301.38|302.89|300.09|0
1650520500000|2022-04-21 05:55:00|304.12|301.32|304.76|301.96|305.06|302.26|303.94|301.14|0
1650520800000|2022-04-21 06:00:00|304.65|301.85|305.76|302.96|306.29|303.49|304.65|301.85|0
1650521100000|2022-04-21 06:05:00|305.82|303.02|306.17|303.37|306.17|303.37|305.47|302.67|0
1650521400000|2022-04-21 06:10:00|306.05|303.25|307|304.2|307.53|304.73|305.7|302.9|0
1650521700000|2022-04-21 06:15:00|307.23|304.43|307.35|304.55|308.42|305.62|307.06|304.26|0
1650522000000|2022-04-21 06:20:00|307.59|304.79|306.76|303.96|307.59|304.79|306.4|303.6|0
1650522300000|2022-04-21 06:25:00|306.87|304.07|306.52|303.72|307.35|304.55|306.16|303.36|0
1650522600000|2022-04-21 06:30:00|306.46|303.66|307.34|304.54|307.46|304.66|306.04|303.24|0
1650522900000|2022-04-21 06:35:00|307.4|304.6|307.17|304.37|307.7|304.9|306.63|303.83|0
1650523200000|2022-04-21 06:40:00|307.1|304.3|306.75|303.95|307.16|304.36|306.27|303.47|0
1650523500000|2022-04-21 06:45:00|306.86|304.06|306.33|303.53|306.98|304.18|305.8|303|0
1650523800000|2022-04-21 06:50:00|306.39|303.59|305.8|303|306.98|304.18|305.8|303|0
1650524100000|2022-04-21 06:55:00|305.62|302.82|305.33|302.53|305.92|303.12|304.62|301.82|0
1650524400000|2022-04-21 07:00:00|304.85|302.05|306.38|303.58|307.21|304.41|304.85|302.05|0
1650524700000|2022-04-21 07:05:00|306.3|303.9|304.89|302.49|306.89|304.49|304.89|302.49|0
1650525000000|2022-04-21 07:10:00|305.18|302.78|304.53|302.13|306.18|303.78|304.3|301.9|0
1650525300000|2022-04-21 07:15:00|304.65|302.25|304.29|301.89|304.65|302.25|303.24|300.84|0
1650525600000|2022-04-21 07:20:00|304.18|301.78|303.47|301.07|306.06|303.66|303.47|301.07|0
1650525900000|2022-04-21 07:25:00|303.53|301.13|302.88|300.48|304.94|302.54|302.88|300.48|0
1650526200000|2022-04-21 07:30:00|302.76|300.36|302.94|300.54|304.17|301.77|302.76|300.36|0
1650526500000|2022-04-21 07:35:00|302.88|300.48|301.77|299.37|303|300.6|301.12|298.72|0
1650526800000|2022-04-21 07:40:00|301.65|299.25|302.64|300.24|302.64|300.24|301.01|298.61|0
1650527100000|2022-04-21 07:45:00|302.35|299.95|301.39|298.99|306.87|304.47|301.27|298.87|0
1650527400000|2022-04-21 07:50:00|301.33|298.93|300.22|297.82|301.51|299.11|300.1|297.7|0
1650527700000|2022-04-21 07:55:00|300.28|297.88|297.31|294.91|300.4|298|296.73|294.33|0
1650528000000|2022-04-21 08:00:00|297.43|295.03|296.96|294.56|298.01|295.61|296.5|294.1|0
1650528300000|2022-04-21 08:05:00|297.02|294.62|296.5|294.1|297.25|294.85|296.15|293.75|0
1650528600000|2022-04-21 08:10:00|296.44|294.04|296.26|293.86|297.07|294.67|296.15|293.75|0
1650528900000|2022-04-21 08:15:00|296.15|293.75|296.38|293.98|296.61|294.21|295.45|293.05|0
1650529200000|2022-04-21 08:20:00|296.49|294.09|297.42|295.02|297.42|295.02|296.15|293.75|0
1650529500000|2022-04-21 08:25:00|297.65|295.25|297.3|294.9|297.65|295.25|297.07|294.67|0
1650529800000|2022-04-21 08:30:00|297.41|295.01|296.72|294.32|297.65|295.25|296.6|294.2|0
1650530100000|2022-04-21 08:35:00|296.83|294.43|297.41|295.01|297.64|295.24|296.72|294.32|0
1650530400000|2022-04-21 08:40:00|297.29|294.89|297.29|294.89|297.47|295.07|297.06|294.66|0
1650530700000|2022-04-21 08:45:00|297.06|294.66|297.12|294.72|297.29|294.89|296.83|294.43|0
1650531000000|2022-04-21 08:50:00|297.17|294.77|296.13|293.73|297.17|294.77|295.67|293.27|0
1650531300000|2022-04-21 08:55:00|296.25|293.85|295.9|293.5|296.59|294.19|295.78|293.38|0
1650531600000|2022-04-21 09:00:00|296.01|293.61|298.44|296.04|298.56|296.16|295.67|293.27|0
1650531900000|2022-04-21 09:05:00|298.68|296.28|297.8|295.4|298.91|296.51|297.8|295.4|0
1650532200000|2022-04-21 09:10:00|297.86|295.46|297.51|295.11|297.98|295.58|297.4|295|0
1650532500000|2022-04-21 09:15:00|297.63|295.23|297.39|294.99|298.03|295.63|297.11|294.71|0
1650532800000|2022-04-21 09:20:00|297.51|295.11|297.04|294.64|297.62|295.22|296.76|294.36|0
1650533100000|2022-04-21 09:25:00|297.16|294.76|297.04|294.64|297.27|294.87|296.69|294.29|0
1650533400000|2022-04-21 09:30:00|297.16|294.76|298.08|295.68|298.26|295.86|296.92|294.52|0
1650533700000|2022-04-21 09:35:00|297.97|295.57|298.89|296.49|299.59|297.19|297.85|295.45|0
1650534000000|2022-04-21 09:40:00|298.78|296.38|298.77|296.37|299.01|296.61|298.43|296.03|0
1650534300000|2022-04-21 09:45:00|298.89|296.49|298.31|295.91|299.12|296.72|298.19|295.79|0
1650534600000|2022-04-21 09:50:00|298.42|296.02|298.77|296.37|299.24|296.84|298.42|296.02|0
1650534900000|2022-04-21 09:55:00|298.71|296.31|298.88|296.48|299|296.6|298.54|296.14|0
1650535200000|2022-04-21 10:00:00|299|296.6|299.11|296.71|299.58|297.18|298.83|296.43|0
1650535500000|2022-04-21 10:05:00|299|296.6|297.95|295.55|299.23|296.83|297.95|295.55|0
1650535800000|2022-04-21 10:10:00|298.07|295.67|297.72|295.32|298.53|296.13|297.72|295.32|0
1650536100000|2022-04-21 10:15:00|297.83|295.43|297.6|295.2|298.18|295.78|297.48|295.08|0
1650536400000|2022-04-21 10:20:00|297.54|295.14|297.48|295.08|297.89|295.49|297.36|294.96|0
1650536700000|2022-04-21 10:25:00|297.36|294.96|297.13|294.73|297.6|295.2|297.01|294.61|0
1650537000000|2022-04-21 10:30:00|297.01|294.61|296.32|293.92|297.25|294.85|296.32|293.92|0
1650537300000|2022-04-21 10:35:00|296.43|294.03|296.66|294.26|297.01|294.61|296.32|293.92|0
1650537600000|2022-04-21 10:40:00|296.55|294.15|296.37|293.97|297.01|294.61|296.31|293.91|0
1650537900000|2022-04-21 10:45:00|296.31|293.91|296.08|293.68|296.54|294.14|295.5|293.1|0
1650538200000|2022-04-21 10:50:00|296.2|293.8|296.08|293.68|296.43|294.03|295.96|293.56|0
1650538500000|2022-04-21 10:55:00|296.19|293.79|296.25|293.85|296.77|294.37|296.08|293.68|0
1650538800000|2022-04-21 11:00:00|295.96|293.56|296.77|294.37|297|294.6|295.96|293.56|0
1650539100000|2022-04-21 11:05:00|296.88|294.48|297.11|294.71|297.69|295.29|296.77|294.37|0
1650539400000|2022-04-21 11:10:00|297.23|294.83|296.65|294.25|297.58|295.18|296.42|294.02|0
1650539700000|2022-04-21 11:15:00|296.88|294.48|295.84|293.44|296.88|294.48|295.26|292.86|0
1650540000000|2022-04-21 11:20:00|295.95|293.55|295.37|292.97|295.95|293.55|295.26|292.86|0
1650540300000|2022-04-21 11:25:00|295.26|292.86|294.22|291.82|295.43|293.03|294.22|291.82|0
1650540600000|2022-04-21 11:30:00|294.33|291.93|294.62|292.22|295.37|292.97|293.99|291.59|0
1650540900000|2022-04-21 11:35:00|294.68|292.28|295.25|292.85|295.37|292.97|294.68|292.28|0
1650541200000|2022-04-21 11:40:00|295.14|292.74|295.6|293.2|295.6|293.2|294.79|292.39|0
1650541500000|2022-04-21 11:45:00|295.71|293.31|295.25|292.85|295.89|293.49|295.13|292.73|0
1650541800000|2022-04-21 11:50:00|295.36|292.96|294.44|292.04|295.71|293.31|294.44|292.04|0
1650542100000|2022-04-21 11:55:00|294.55|292.15|294.27|291.87|294.55|292.15|293.63|291.23|0
1650542400000|2022-04-21 12:00:00|294.44|292.04|293.8|291.4|294.55|292.15|293.52|291.12|0
1650542700000|2022-04-21 12:05:00|293.74|291.34|294.09|291.69|294.89|292.49|293.74|291.34|0
1650543000000|2022-04-21 12:10:00|294.2|291.8|294.43|292.03|294.89|292.49|294.09|291.69|0
1650543300000|2022-04-21 12:15:00|294.54|292.14|295.58|293.18|295.64|293.24|294.31|291.91|0
1650543600000|2022-04-21 12:20:00|295.7|293.3|295.23|292.83|295.7|293.3|295.12|292.72|0
1650543900000|2022-04-21 12:25:00|295.18|292.78|295.58|293.18|295.69|293.29|295.11|292.71|0
1650544200000|2022-04-21 12:30:00|295.64|293.24|298.09|295.69|298.5|296.1|294.54|292.14|0
1650544500000|2022-04-21 12:35:00|297.98|295.58|296.65|294.25|298.15|295.75|296.53|294.13|0
1650544800000|2022-04-21 12:40:00|296.53|294.13|296.07|293.67|296.88|294.48|295.95|293.55|0
1650545100000|2022-04-21 12:45:00|295.95|293.55|296.18|293.78|296.41|294.01|295.95|293.55|0
1650545400000|2022-04-21 12:50:00|296.3|293.9|295.14|292.74|296.3|293.9|295.14|292.74|0
1650545700000|2022-04-21 12:55:00|295.26|292.86|295.03|292.63|295.78|293.38|294.91|292.51|0
1650546000000|2022-04-21 13:00:00|295.26|292.86|295.94|293.54|296.06|293.66|294.57|292.17|0
1650546300000|2022-04-21 13:05:00|296.06|293.66|296.17|293.77|296.52|294.12|295.94|293.54|0
1650546600000|2022-04-21 13:10:00|296.06|293.66|295.01|292.61|296.17|293.77|294.3|291.9|0
1650546900000|2022-04-21 13:15:00|295.24|292.84|294.67|292.27|295.36|292.96|294.21|291.81|0
1650547200000|2022-04-21 13:20:00|294.78|292.38|294.78|292.38|295.13|292.73|294.55|292.15|0
1650547500000|2022-04-21 13:25:00|294.66|292.26|295.24|292.84|295.7|293.3|294.55|292.15|0
1650547800000|2022-04-21 13:30:00|294.89|292.49|289.64|287.24|294.89|292.49|289.41|287.01|0
1650548100000|2022-04-21 13:35:00|289.41|287.01|292.82|290.42|294.08|291.68|288.96|286.56|0
1650548400000|2022-04-21 13:40:00|292.59|290.19|291.91|289.51|293.51|291.11|291.22|288.82|0
1650548700000|2022-04-21 13:45:00|291.79|289.39|290.31|287.91|293.16|290.76|290.2|287.8|0
1650549000000|2022-04-21 13:50:00|289.52|287.12|291.1|288.7|292.47|290.07|288.5|286.1|0
1650549300000|2022-04-21 13:55:00|291.33|288.93|291.44|289.04|291.44|289.04|289.97|287.57|0
1650549600000|2022-04-21 14:00:00|291.1|288.7|291.33|288.93|293.04|290.64|291.1|288.7|0
1650549900000|2022-04-21 14:05:00|291.39|288.99|294.64|292.24|295.57|293.17|291.39|288.99|0
1650550200000|2022-04-21 14:10:00|294.53|292.13|295.1|292.7|296.14|293.74|293.15|290.75|0
1650550500000|2022-04-21 14:15:00|295.33|292.93|296.77|294.37|296.77|294.37|293.44|291.04|0
1650550800000|2022-04-21 14:20:00|297|294.6|297.52|295.12|298.1|295.7|295.23|292.83|0
1650551100000|2022-04-21 14:25:00|297.99|295.59|295.1|292.7|298.8|296.4|294.53|292.13|0
1650551400000|2022-04-21 14:30:00|295.22|292.82|294.7|292.3|295.79|293.39|294.41|292.01|0
1650551700000|2022-04-21 14:35:00|294.47|292.07|296.59|294.19|297.52|295.12|293.95|291.55|0
1650552000000|2022-04-21 14:40:00|296.48|294.08|298.21|295.81|299.25|296.85|296.36|293.96|0
1650552300000|2022-04-21 14:45:00|298.09|295.69|301.81|299.41|302.28|299.88|298.09|295.69|0
1650552600000|2022-04-21 14:50:00|302.04|299.64|302.07|299.67|302.89|300.49|298.99|296.59|0
1650552900000|2022-04-21 14:55:00|302.3|299.9|301.13|298.73|303|300.6|300.78|298.38|0
1650553200000|2022-04-21 15:00:00|301.72|299.32|300.43|298.03|302.3|299.9|299.85|297.45|0
1650553500000|2022-04-21 15:05:00|300.2|297.8|302.06|299.66|303.12|300.72|300.08|297.68|0
1650553800000|2022-04-21 15:10:00|302.53|300.13|301.13|298.73|302.53|300.13|299.85|297.45|0
1650554100000|2022-04-21 15:15:00|300.89|298.49|301.71|299.31|303.7|301.3|300.89|298.49|0
1650554400000|2022-04-21 15:20:00|301.82|299.42|303.23|300.83|305.58|303.18|301.47|299.07|0
1650554700000|2022-04-21 15:25:00|303.29|300.89|304.04|301.64|304.75|302.35|301.12|298.72|0
1650555000000|2022-04-21 15:30:00|304.51|302.11|306.58|304.18|307.82|305.42|303.93|301.53|0
1650555300000|2022-04-21 15:35:00|306.04|303.64|307.46|305.06|307.93|305.53|305.45|303.05|0
1650555600000|2022-04-21 15:40:00|307.58|305.18|310.75|308.35|310.98|308.58|305.84|303.44|0
1650555900000|2022-04-21 15:45:00|310.63|308.23|310.62|308.22|311.7|309.3|310.15|307.75|0
1650556200000|2022-04-21 15:50:00|310.74|308.34|310.98|308.58|311.81|309.41|309.55|307.15|0
1650556500000|2022-04-21 15:55:00|310.86|308.46|314.32|311.92|314.44|312.04|310.86|308.46|0
1650556800000|2022-04-21 16:00:00|314.2|311.8|316.65|314.25|316.96|314.56|311.62|309.22|0
1650557100000|2022-04-21 16:05:00|317.01|314.61|317.13|314.73|317.62|315.22|314.61|312.21|0
1650557400000|2022-04-21 16:10:00|317.25|314.85|317.37|314.97|318.82|316.42|315.93|313.53|0
1650557700000|2022-04-21 16:15:00|317.74|315.34|316.16|313.76|318.22|315.82|315.92|313.52|0
1650558000000|2022-04-21 16:20:00|316.47|314.07|319.43|317.03|319.55|317.15|315.68|313.28|0
1650558300000|2022-04-21 16:25:00|319.55|317.15|319.42|317.02|320.03|317.63|317.37|314.97|0
1650558600000|2022-04-21 16:30:00|319.55|317.15|318.2|315.8|320.03|317.63|316.35|313.95|0
1650558900000|2022-04-21 16:35:00|318.38|315.98|319.71|317.31|320.32|317.92|316.81|314.41|0
1650559200000|2022-04-21 16:40:00|319.47|317.07|319.04|316.64|320.19|317.79|317.84|315.44|0
1650559500000|2022-04-21 16:45:00|319.1|316.7|321.4|319|322.14|319.74|318.26|315.86|0
1650559800000|2022-04-21 16:50:00|321.59|319.19|324.82|322.42|325.31|322.91|321.59|319.19|0
1650560100000|2022-04-21 16:55:00|324.94|322.54|325.31|322.91|325.31|322.91|322.99|320.59|0
1650560400000|2022-04-21 17:00:00|325.68|323.28|327.69|325.29|329.16|326.76|324.57|322.17|0
1650560700000|2022-04-21 17:05:00|327.57|325.17|328.06|325.66|328.43|326.03|327.45|325.05|0
1650561000000|2022-04-21 17:10:00|327.94|325.54|326.46|324.06|328.43|326.03|326.09|323.69|0
1650561300000|2022-04-21 17:15:00|327.07|324.67|330.9|328.5|331.65|329.25|326.46|324.06|0
1650561600000|2022-04-21 17:20:00|331.52|329.12|325.05|322.65|331.52|329.12|323.21|320.81|0
1650561900000|2022-04-21 17:25:00|324.92|322.52|322.35|319.95|327.26|324.86|321.62|319.22|0
1650562200000|2022-04-21 17:30:00|322.11|319.71|323.69|321.29|323.94|321.54|320.53|318.13|0
1650562500000|2022-04-21 17:35:00|323.94|321.54|327.13|324.73|328.24|325.84|323.94|321.54|0
1650562800000|2022-04-21 17:40:00|327.62|325.22|327.5|325.1|329.1|326.7|325.16|322.76|0
1650563100000|2022-04-21 17:45:00|327.62|325.22|324.81|322.41|328.61|326.21|322.48|320.08|0
1650563400000|2022-04-21 17:50:00|325.05|322.65|327.39|324.99|327.39|324.99|324.81|322.41|0
1650563700000|2022-04-21 17:55:00|327.08|324.68|328.87|326.47|329.74|327.34|326.4|324|0
1650564000000|2022-04-21 18:00:00|329.43|327.03|335.43|332.55|336.74|333.86|329.43|327.03|0
1650564300000|2022-04-21 18:05:00|335.56|332.68|333.8|330.92|335.81|332.93|333.8|330.92|0
1650564600000|2022-04-21 18:10:00|334.18|331.3|335.68|332.8|335.93|333.05|333.18|330.3|0
1650564900000|2022-04-21 18:15:00|335.55|332.67|335.18|332.3|336.68|333.8|333.8|330.92|0
1650565200000|2022-04-21 18:20:00|335.05|332.17|336.18|333.3|336.18|333.3|331.93|329.05|0
1650565500000|2022-04-21 18:25:00|336.05|333.17|334.68|332.28|336.18|333.3|333.3|330.42|0
1650565800000|2022-04-21 18:30:00|335.12|332.72|331.81|329.41|336.19|333.79|331.06|328.66|0
1650566100000|2022-04-21 18:35:00|332.05|329.65|333.8|331.4|334.18|331.78|328.58|326.18|0
1650566400000|2022-04-21 18:40:00|333.67|331.27|337.82|335.42|337.94|335.54|333.17|330.77|0
1650566700000|2022-04-21 18:45:00|337.69|335.29|340.47|338.07|340.85|338.45|337.69|335.29|0
1650567000000|2022-04-21 18:50:00|340.22|337.82|342.01|339.13|344.07|341.19|340.22|337.45|0
1650567300000|2022-04-21 18:55:00|342.51|339.63|343.15|340.27|344.68|341.8|342.13|339.25|0
1650567600000|2022-04-21 19:00:00|343.4|340.52|347.75|344.87|347.88|345|343.28|340.4|0
1650567900000|2022-04-21 19:05:00|347.36|344.48|348.77|345.89|348.78|345.9|345.19|342.31|0
1650568200000|2022-04-21 19:10:00|349.03|346.15|347.58|344.7|349.8|346.92|346.54|343.66|0
1650568500000|2022-04-21 19:15:00|347.19|344.31|346.68|343.8|349.51|346.63|345.14|342.26|0
1650568800000|2022-04-21 19:20:00|346.55|343.67|343.73|340.85|348.48|345.6|343.73|340.85|0
1650569100000|2022-04-21 19:25:00|343.86|340.98|341.06|338.18|347.19|344.31|340.43|337.55|0
1650569400000|2022-04-21 19:30:00|342.08|339.2|346.86|343.98|346.99|344.11|340.75|337.87|0
1650569700000|2022-04-21 19:35:00|347.12|344.24|349.3|346.18|351.11|348.18|347.12|344.24|0
1650570000000|2022-04-21 19:40:00|349.04|345.92|345.51|342.39|349.36|346.24|345.38|342.26|0
1650570300000|2022-04-21 19:45:00|345.63|342.51|353.24|350.12|353.37|350.25|345.63|342.51|0
1650570600000|2022-04-21 19:50:00|351.56|348.44|344.34|341.22|351.56|348.44|342.42|339.3|0
1650570900000|2022-04-21 19:55:00|343.95|340.83|346.52|343.4|348.45|345.33|343.95|340.83|0
1650571200000|2022-04-21 20:00:00|346.26|343.14|349.48|346.36|350.39|347.27|346.26|343.14|0
1650571500000|2022-04-21 20:05:00|349.35|346.23|349.39|346.99|349.65|347.25|347.97|345.2|0
1650571800000|2022-04-21 20:10:00|349.26|346.86|348.35|345.95|351.72|349.32|347|344.6|0
1650572100000|2022-04-21 20:15:00|348.29|345.49|349.19|346.39|349.71|346.91|347.52|344.72|0
1650572400000|2022-04-21 20:20:00|349.32|346.52|349.32|346.52|349.91|347.11|348.68|345.88|0
1650572700000|2022-04-21 20:25:00|348.8|346|349.97|347.17|350.16|347.36|347.77|344.97|0
1650573000000|2022-04-21 20:30:00|349.84|347.04|349.64|346.84|350.74|347.94|349.06|346.26|0
1650573300000|2022-04-21 20:35:00|349.58|346.78|350.03|347.23|350.35|347.55|349.19|346.39|0
1650573600000|2022-04-21 20:40:00|350.22|347.42|349.44|346.64|350.22|347.42|349.05|346.25|0
1650573900000|2022-04-21 20:45:00|349.31|346.51|349.57|346.77|349.83|347.03|348.54|345.74|0
1650574200000|2022-04-21 20:50:00|349.44|346.64|350.21|347.41|350.34|347.54|349.31|346.51|0
1650574500000|2022-04-21 20:55:00|350.08|347.28|349.8|347|350.47|347.67|349.31|346.51|0
1650574800000|2022-04-21 21:00:00|349.69|346.89|349.45|346.65|349.71|346.91|349.3|346.5|0
1650575100000|2022-04-21 21:05:00|349.46|346.66|349.58|346.78|349.58|346.78|349.3|346.5|0
1650575400000|2022-04-21 21:10:00|349.6|346.8|349.76|346.96|349.76|346.96|349.57|346.77|0
1650575700000|2022-04-21 21:15:00|349.85|347.05|350.02|347.22|350.08|347.28|349.85|347.05|0
1650576000000|2022-04-21 21:20:00|350.01|347.21|349.73|346.93|350.12|347.32|349.73|346.93|0
1650576300000|2022-04-21 21:25:00|349.72|346.92|349.73|346.93|349.73|346.93|349.68|346.88|0
1650576600000|2022-04-21 21:30:00|349.72|346.92|349.72|346.92|349.81|347.01|349.7|346.9|0
1650576900000|2022-04-21 21:35:00|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1650577200000|2022-04-21 21:40:00|349.75|346.95|349.78|346.98|349.78|346.98|349.75|346.95|0
1650577500000|2022-04-21 21:45:00|349.69|346.89|349.69|346.89|349.73|346.93|349.69|346.89|0
1650577800000|2022-04-21 21:50:00|349.72|346.92|349.97|347.17|349.99|347.19|349.67|346.87|0
1650578100000|2022-04-21 21:55:00|350.03|347.23|349.61|346.81|350.05|347.25|349.54|346.74|0
1650578400000|2022-04-21 22:00:00|348.96|346.16|350.96|348.16|351.22|348.42|348.89|346.09|0
1650578700000|2022-04-21 22:05:00|350.83|348.03|349.79|346.99|350.96|348.16|349.41|346.61|0
1650579000000|2022-04-21 22:10:00|349.66|346.86|349.92|347.12|350.83|348.03|349.66|346.86|0
1650579300000|2022-04-21 22:15:00|349.99|347.19|349.53|346.73|350.31|347.51|349.4|346.6|0
1650579600000|2022-04-21 22:20:00|349.4|346.6|348.62|345.82|349.53|346.73|348.11|345.31|0
1650579900000|2022-04-21 22:25:00|348.75|345.95|348.88|346.08|349.4|346.6|348.62|345.82|0
1650580200000|2022-04-21 22:30:00|348.62|345.82|347.46|344.66|348.62|345.82|347.33|344.53|0
1650580500000|2022-04-21 22:35:00|347.33|344.53|347.84|345.04|348.1|345.3|347.33|344.53|0
1650580800000|2022-04-21 22:40:00|347.97|345.17|348.1|345.3|348.3|345.5|347.71|344.91|0
1650581100000|2022-04-21 22:45:00|347.97|345.17|348.61|345.81|348.74|345.94|347.78|344.98|0
1650581400000|2022-04-21 22:50:00|348.74|345.94|349.39|346.59|349.52|346.72|348.61|345.81|0
1650581700000|2022-04-21 22:55:00|349.26|346.46|349.12|346.32|349.51|346.71|349.12|346.32|0
1650582000000|2022-04-21 23:00:00|349.25|346.45|349.77|346.97|349.77|346.97|348.09|345.29|0
1650582300000|2022-04-21 23:05:00|350.03|347.23|350.54|347.74|351.06|348.26|349.9|347.1|0
1650582600000|2022-04-21 23:10:00|350.29|347.49|350.35|347.55|350.54|347.74|349.77|346.97|0
1650582900000|2022-04-21 23:15:00|350.41|347.61|349.89|347.09|350.41|347.61|349.57|346.77|0
1650583200000|2022-04-21 23:20:00|349.96|347.16|349.63|346.83|350.28|347.48|349.63|346.83|0
1650583500000|2022-04-21 23:25:00|349.57|346.77|349.89|347.09|350.41|347.61|349.5|346.7|0
1650583800000|2022-04-21 23:30:00|350.02|347.22|349.89|347.09|350.15|347.35|349.5|346.7|0
1650584100000|2022-04-21 23:35:00|349.82|347.02|351.57|348.77|351.57|348.77|349.5|346.7|0
1650584400000|2022-04-21 23:40:00|351.38|348.58|349.36|346.56|351.38|348.58|349.36|346.56|0
1650584700000|2022-04-21 23:45:00|349.3|346.5|351.83|349.03|352.22|349.42|348.72|345.92|0
1650585000000|2022-04-21 23:50:00|351.95|349.15|351.69|348.89|351.95|349.15|349.88|347.08|0
1650585300000|2022-04-21 23:55:00|351.56|348.76|353.51|350.71|354.3|351.5|351.56|348.76|0
1650585600000|2022-04-22 00:00:00|353.38|350.58|352.34|349.54|354.29|351.49|352.15|349.35|0
1650585900000|2022-04-22 00:05:00|352.21|349.41|350.65|347.85|352.54|349.74|350.39|347.59|0
1650586200000|2022-04-22 00:10:00|350.78|347.98|351.04|348.24|352.99|350.19|350.39|347.59|0
1650586500000|2022-04-22 00:15:00|350.91|348.11|353.11|350.31|353.37|350.57|350.91|348.11|0
1650586800000|2022-04-22 00:20:00|353.24|350.44|352.46|349.66|353.24|350.44|351.94|349.14|0
1650587100000|2022-04-22 00:25:00|352.59|349.79|353.5|350.7|354.09|351.29|352.46|349.66|0
1650587400000|2022-04-22 00:30:00|353.63|350.83|351.81|349.01|354.02|351.22|351.81|349.01|0
1650587700000|2022-04-22 00:35:00|351.68|348.88|352.84|350.04|353.63|350.83|351.55|348.75|0
1650588000000|2022-04-22 00:40:00|352.58|349.78|356.11|353.31|356.11|353.31|352.58|349.78|0
1650588300000|2022-04-22 00:45:00|356.31|353.51|361.24|358.44|361.24|358.44|355.98|353.18|0
1650588600000|2022-04-22 00:50:00|360.85|358.05|359.79|356.99|361.64|358.84|359.46|356.66|0
1650588900000|2022-04-22 00:55:00|359.65|356.85|357.94|355.14|359.92|357.12|357.94|355.14|0
1650589200000|2022-04-22 01:00:00|358.07|355.27|358.33|355.53|358.73|355.93|357.41|354.61|0
1650589500000|2022-04-22 01:05:00|358.2|355.4|357.35|354.55|358.46|355.66|357.28|354.48|0
1650589800000|2022-04-22 01:10:00|357.28|354.48|357.28|354.48|357.94|355.14|357.14|354.34|0
1650590100000|2022-04-22 01:15:00|357.34|354.54|356.62|353.82|357.34|354.54|355.96|353.16|0
1650590400000|2022-04-22 01:20:00|356.49|353.69|356.35|353.55|356.88|354.08|356.09|353.29|0
1650590700000|2022-04-22 01:25:00|356.22|353.42|358.06|355.26|358.32|355.52|355.17|352.37|0
1650591000000|2022-04-22 01:30:00|357.8|355|357.79|354.99|359.38|356.58|357.4|354.6|0
1650591300000|2022-04-22 01:35:00|357.66|354.86|358.32|355.52|358.32|355.52|356.22|353.42|0
1650591600000|2022-04-22 01:40:00|358.45|355.65|358.32|355.52|358.98|356.18|358.05|355.25|0
1650591900000|2022-04-22 01:45:00|358.05|355.25|357.99|355.19|359.5|356.7|357.92|355.12|0
1650592200000|2022-04-22 01:50:00|358.05|355.25|355.82|353.02|358.31|355.51|355.82|353.02|0
1650592500000|2022-04-22 01:55:00|355.69|352.89|355.68|352.88|356.73|353.93|355.29|352.49|0
1650592800000|2022-04-22 02:00:00|355.55|352.75|355.29|352.49|356.6|353.8|354.63|351.83|0
1650593100000|2022-04-22 02:05:00|355.16|352.36|354.11|351.31|355.29|352.49|353.46|350.66|0
1650593400000|2022-04-22 02:10:00|354.18|351.38|354.76|351.96|355.28|352.48|353.85|351.05|0
1650593700000|2022-04-22 02:15:00|354.63|351.83|354.63|351.83|355.15|352.35|354.37|351.57|0
1650594000000|2022-04-22 02:20:00|354.57|351.77|355.41|352.61|355.41|352.61|354.24|351.44|0
1650594300000|2022-04-22 02:25:00|355.28|352.48|355.15|352.35|355.67|352.87|354.76|351.96|0
1650594600000|2022-04-22 02:30:00|355.02|352.22|354.88|352.08|356.06|353.26|354.75|351.95|0
1650594900000|2022-04-22 02:35:00|355.01|352.21|354.49|351.69|355.14|352.34|353.84|351.04|0
1650595200000|2022-04-22 02:40:00|354.43|351.63|355.01|352.21|355.53|352.73|354.36|351.56|0
1650595500000|2022-04-22 02:45:00|355.14|352.34|355.4|352.6|356.06|353.26|354.75|351.95|0
1650595800000|2022-04-22 02:50:00|355.53|352.73|355.4|352.6|356.19|353.39|355.27|352.47|0
1650596100000|2022-04-22 02:55:00|355.53|352.73|356.05|353.25|356.31|353.51|355.53|352.73|0
1650596400000|2022-04-22 03:00:00|355.92|353.12|356.84|354.04|357.36|354.56|355.53|352.73|0
1650596700000|2022-04-22 03:05:00|356.44|353.64|357.1|354.3|357.49|354.69|356.12|353.32|0
1650597000000|2022-04-22 03:10:00|356.96|354.16|355|352.2|356.96|354.16|354.74|351.94|0
1650597300000|2022-04-22 03:15:00|354.87|352.07|354.99|352.19|355.13|352.33|354.47|351.67|0
1650597600000|2022-04-22 03:20:00|354.86|352.06|354.86|352.06|355.12|352.32|354.6|351.8|0
1650597900000|2022-04-22 03:25:00|354.73|351.93|354.86|352.06|354.86|352.06|354.73|351.93|0
1650598200000|2022-04-22 03:30:00|354.99|352.19|355.12|352.32|355.12|352.32|354.6|351.8|0
1650598500000|2022-04-22 03:35:00|354.99|352.19|354.99|352.19|355.12|352.32|354.92|352.12|0
1650598800000|2022-04-22 03:40:00|355.12|352.32|354.98|352.18|355.58|352.78|354.98|352.18|0
1650599100000|2022-04-22 03:45:00|354.85|352.05|355.11|352.31|355.31|352.51|354.72|351.92|0
1650599400000|2022-04-22 03:50:00|355.24|352.44|355.24|352.44|355.77|352.97|355.11|352.31|0
1650599700000|2022-04-22 03:55:00|355.31|352.51|354.98|352.18|355.5|352.7|354.98|352.18|0
1650600000000|2022-04-22 04:00:00|355.11|352.31|354.98|352.18|355.24|352.44|354.98|352.18|0
1650600300000|2022-04-22 04:05:00|355.04|352.24|354.97|352.17|355.24|352.44|354.97|352.17|0
1650600600000|2022-04-22 04:10:00|354.91|352.11|354.97|352.17|355.23|352.43|354.91|352.11|0
1650600900000|2022-04-22 04:15:00|355.1|352.3|355.89|353.09|356.54|353.74|355.1|352.3|0
1650601200000|2022-04-22 04:20:00|356.02|353.22|353.34|350.54|356.02|353.22|352.75|349.95|0
1650601500000|2022-04-22 04:25:00|353.14|350.34|353.2|350.4|353.4|350.6|352.75|349.95|0
1650601800000|2022-04-22 04:30:00|353.14|350.34|354.7|351.9|355.09|352.29|353.14|350.34|0
1650602100000|2022-04-22 04:35:00|354.64|351.84|354.77|351.97|354.96|352.16|354.44|351.64|0
1650602400000|2022-04-22 04:40:00|354.7|351.9|354.57|351.77|355.09|352.29|354.44|351.64|0
1650602700000|2022-04-22 04:45:00|354.44|351.64|354.04|351.24|354.96|352.16|354.04|351.24|0
1650603000000|2022-04-22 04:50:00|353.91|351.11|353.78|350.98|354.17|351.37|353.52|350.72|0
1650603300000|2022-04-22 04:55:00|353.85|351.05|352.73|349.93|353.85|351.05|352.47|349.67|0
1650603600000|2022-04-22 05:00:00|352.47|349.67|351.69|348.89|353.38|350.58|351.43|348.63|0
1650603900000|2022-04-22 05:05:00|351.56|348.76|350.78|347.98|351.69|348.89|350.65|347.85|0
1650604200000|2022-04-22 05:10:00|350.65|347.85|349.48|346.68|351.04|348.24|349.48|346.68|0
1650604500000|2022-04-22 05:15:00|349.35|346.55|350.52|347.72|350.52|347.72|348.83|346.03|0
1650604800000|2022-04-22 05:20:00|350.39|347.59|351.03|348.23|351.03|348.23|350|347.2|0
1650605100000|2022-04-22 05:25:00|351.16|348.36|350.9|348.1|351.55|348.75|350.51|347.71|0
1650605400000|2022-04-22 05:30:00|350.77|347.97|349.47|346.67|351.68|348.88|349.47|346.67|0
1650605700000|2022-04-22 05:35:00|349.21|346.41|348.57|345.77|349.73|346.93|348.57|345.77|0
1650606000000|2022-04-22 05:40:00|348.63|345.83|348.56|345.76|348.95|346.15|348.37|345.57|0
1650606300000|2022-04-22 05:45:00|348.43|345.63|349.73|346.93|349.73|346.93|348.3|345.5|0
1650606600000|2022-04-22 05:50:00|349.66|346.86|350.44|347.64|350.5|347.7|349.27|346.47|0
1650606900000|2022-04-22 05:55:00|350.5|347.7|351.93|349.13|352.06|349.26|349.72|346.92|0
1650607200000|2022-04-22 06:00:00|351.8|349|352.05|349.25|352.97|350.17|350.63|347.83|0
1650607500000|2022-04-22 06:05:00|351.86|349.06|351.4|348.6|351.92|349.12|350.62|347.82|0
1650607800000|2022-04-22 06:10:00|351.53|348.73|351.14|348.34|351.79|348.99|350.49|347.69|0
1650608100000|2022-04-22 06:15:00|351.01|348.21|351.66|348.86|352.18|349.38|350.69|347.89|0
1650608400000|2022-04-22 06:20:00|351.6|348.8|350.49|347.69|351.6|348.8|350.49|347.69|0
1650608700000|2022-04-22 06:25:00|350.68|347.88|349.32|346.52|351.53|348.73|349.06|346.26|0
1650609000000|2022-04-22 06:30:00|349.13|346.33|349.71|346.91|349.97|347.17|348.67|345.87|0
1650609300000|2022-04-22 06:35:00|349.84|347.04|348.8|346|350.55|347.75|348.67|345.87|0
1650609600000|2022-04-22 06:40:00|348.93|346.13|349.83|347.03|350.03|347.23|348.35|345.55|0
1650609900000|2022-04-22 06:45:00|349.9|347.1|349.18|346.38|349.96|347.16|348.8|346|0
1650610200000|2022-04-22 06:50:00|349.25|346.45|349.31|346.51|350.35|347.55|349.25|346.45|0
1650610500000|2022-04-22 06:55:00|349.18|346.38|348.27|345.47|349.25|346.45|347.37|344.57|0
1650610800000|2022-04-22 07:00:00|348.14|345.34|345.7|342.9|349.44|346.64|345.57|342.77|0
1650611100000|2022-04-22 07:05:00|345.5|343.1|348.33|345.93|348.33|345.93|345.5|343.1|0
1650611400000|2022-04-22 07:10:00|347.94|345.54|346.39|343.99|348.71|346.31|345.62|343.22|0
1650611700000|2022-04-22 07:15:00|345.88|343.48|347.81|345.41|347.94|345.54|345.23|342.83|0
1650612000000|2022-04-22 07:20:00|348.06|345.66|352.21|349.81|352.34|349.94|348.06|345.66|0
1650612300000|2022-04-22 07:25:00|352.15|349.75|354.03|351.63|354.03|351.63|350.65|348.25|0
1650612600000|2022-04-22 07:30:00|353.9|351.5|353.25|350.85|354.69|352.29|351.69|349.29|0
1650612900000|2022-04-22 07:35:00|353.19|350.79|351.49|349.09|354.69|352.29|351.16|348.76|0
1650613200000|2022-04-22 07:40:00|351.29|348.89|350.25|347.85|351.55|349.15|350.06|347.66|0
1650613500000|2022-04-22 07:45:00|350.32|347.92|350.9|348.5|351.29|348.89|349.6|347.2|0
1650613800000|2022-04-22 07:50:00|350.97|348.57|349.21|346.81|351.1|348.7|348.95|346.55|0
1650614100000|2022-04-22 07:55:00|348.95|346.55|347.73|345.33|349.99|347.59|347.53|345.13|0
1650614400000|2022-04-22 08:00:00|347.66|345.26|345.98|343.58|348.56|346.16|345.98|343.58|0
1650614700000|2022-04-22 08:05:00|346.11|343.71|347.14|344.74|347.47|345.07|345.92|343.52|0
1650615000000|2022-04-22 08:10:00|347.27|344.87|347.91|345.51|348.63|346.23|346.62|344.22|0
1650615300000|2022-04-22 08:15:00|348.04|345.64|349.07|346.67|349.59|347.19|347.01|344.61|0
1650615600000|2022-04-22 08:20:00|349.01|346.61|346.3|343.9|349.59|347.19|346.1|343.7|0
1650615900000|2022-04-22 08:25:00|346.62|344.22|347.65|345.25|347.71|345.31|345.72|343.32|0
1650616200000|2022-04-22 08:30:00|347.78|345.38|349.07|346.67|349.45|347.05|347.13|344.73|0
1650616500000|2022-04-22 08:35:00|349|346.6|348.68|346.28|349.65|347.25|348.16|345.76|0
1650616800000|2022-04-22 08:40:00|348.81|346.41|350.62|348.22|350.75|348.35|348.68|346.28|0
1650617100000|2022-04-22 08:45:00|350.75|348.35|349.71|347.31|351.14|348.74|349.32|346.92|0
1650617400000|2022-04-22 08:50:00|349.77|347.37|351.26|348.86|351.26|348.86|349.71|347.31|0
1650617700000|2022-04-22 08:55:00|351.33|348.93|350.87|348.47|351.39|348.99|349.83|347.43|0
1650618000000|2022-04-22 09:00:00|350.81|348.41|350.74|348.34|351.65|349.25|350.22|347.82|0
1650618300000|2022-04-22 09:05:00|350.48|348.08|350.22|347.82|350.87|348.47|349.05|346.65|0
1650618600000|2022-04-22 09:10:00|350.15|347.75|349.18|346.78|350.15|347.75|348.79|346.39|0
1650618900000|2022-04-22 09:15:00|349.05|346.65|348.92|346.52|349.57|347.17|348.53|346.13|0
1650619200000|2022-04-22 09:20:00|349.05|346.65|350.08|347.68|351.12|348.72|348.79|346.39|0
1650619500000|2022-04-22 09:25:00|349.95|347.55|349.82|347.42|350.34|347.94|349.3|346.9|0
1650619800000|2022-04-22 09:30:00|349.3|346.9|350.6|348.2|350.6|348.2|348.78|346.38|0
1650620100000|2022-04-22 09:35:00|350.59|348.19|350.27|347.87|351.5|349.1|350.2|347.8|0
1650620400000|2022-04-22 09:40:00|350.46|348.06|350.72|348.32|350.72|348.32|349.94|347.54|0
1650620700000|2022-04-22 09:45:00|350.85|348.45|351.96|349.56|352.67|350.27|350.85|348.45|0
1650621000000|2022-04-22 09:50:00|351.89|349.49|354.1|351.7|354.23|351.83|351.76|349.36|0
1650621300000|2022-04-22 09:55:00|353.97|351.57|355.15|352.75|356.46|354.06|353.71|351.31|0
1650621600000|2022-04-22 10:00:00|355.28|352.88|353.58|351.18|355.67|353.27|353.45|351.05|0
1650621900000|2022-04-22 10:05:00|353.45|351.05|355.4|353|355.4|353|353.18|350.78|0
1650622200000|2022-04-22 10:10:00|355.67|353.27|353.83|351.43|355.67|353.27|353.44|351.04|0
1650622500000|2022-04-22 10:15:00|353.96|351.56|354.35|351.95|354.75|352.35|353.7|351.3|0
1650622800000|2022-04-22 10:20:00|354.22|351.82|354.03|351.63|354.88|352.48|353.57|351.17|0
1650623100000|2022-04-22 10:25:00|353.96|351.56|356.18|353.78|356.84|354.44|353.96|351.56|0
1650623400000|2022-04-22 10:30:00|356.05|353.65|356.05|353.65|357.36|354.96|355.26|352.86|0
1650623700000|2022-04-22 10:35:00|356.18|353.78|356.05|353.65|356.71|354.31|355.26|352.86|0
1650624000000|2022-04-22 10:40:00|355.98|353.58|353.63|351.23|356.05|353.65|353.63|351.23|0
1650624300000|2022-04-22 10:45:00|353.82|351.42|352.9|350.5|353.82|351.42|352.51|350.11|0
1650624600000|2022-04-22 10:50:00|352.77|350.37|354.73|352.33|354.86|352.46|352.77|350.37|0
1650624900000|2022-04-22 10:55:00|354.8|352.4|353.81|351.41|355.12|352.72|353.49|351.09|0
1650625200000|2022-04-22 11:00:00|353.88|351.48|352.9|350.5|353.88|351.48|352.51|350.11|0
1650625500000|2022-04-22 11:05:00|352.51|350.11|351.2|348.8|353.68|351.28|350.94|348.54|0
1650625800000|2022-04-22 11:10:00|351.07|348.67|349.64|347.24|351.07|348.67|349.39|346.99|0
1650626100000|2022-04-22 11:15:00|349.77|347.37|349.51|347.11|350.55|348.15|349.38|346.98|0
1650626400000|2022-04-22 11:20:00|349.64|347.24|350.03|347.63|350.55|348.15|349.38|346.98|0
1650626700000|2022-04-22 11:25:00|350.1|347.7|349.64|347.24|350.68|348.28|349.38|346.98|0
1650627000000|2022-04-22 11:30:00|349.51|347.11|351.32|348.92|351.45|349.05|348.86|346.46|0
1650627300000|2022-04-22 11:35:00|351.26|348.86|349.7|347.3|351.45|349.05|349.25|346.85|0
1650627600000|2022-04-22 11:40:00|349.5|347.1|350.67|348.27|350.8|348.4|349.5|347.1|0
1650627900000|2022-04-22 11:45:00|350.8|348.4|350.02|347.62|351.32|348.92|349.89|347.49|0
1650628200000|2022-04-22 11:50:00|350.41|348.01|350.28|347.88|351.06|348.66|349.11|346.71|0
1650628500000|2022-04-22 11:55:00|350.02|347.62|348.79|346.39|351.31|348.91|348.46|346.06|0
1650628800000|2022-04-22 12:00:00|348.72|346.32|348.2|345.8|348.98|346.58|347.81|345.41|0
1650629100000|2022-04-22 12:05:00|347.94|345.54|348.59|346.19|348.85|346.45|347.88|345.48|0
1650629400000|2022-04-22 12:10:00|348.84|346.44|349.17|346.77|349.75|347.35|348.46|346.06|0
1650629700000|2022-04-22 12:15:00|349.23|346.83|347.81|345.41|349.23|346.83|346.78|344.38|0
1650630000000|2022-04-22 12:20:00|347.94|345.54|347.8|345.4|348.58|346.18|347.29|344.89|0
1650630300000|2022-04-22 12:25:00|347.68|345.28|346.51|344.11|347.93|345.53|346.13|343.73|0
1650630600000|2022-04-22 12:30:00|346.77|344.37|349.41|347.01|349.8|347.4|346.13|343.73|0
1650630900000|2022-04-22 12:35:00|349.28|346.88|349.8|347.4|350.19|347.79|348.77|346.37|0
1650631200000|2022-04-22 12:40:00|349.67|347.27|351.09|348.69|351.74|349.34|349.67|347.27|0
1650631500000|2022-04-22 12:45:00|350.96|348.56|352.78|350.38|353.17|350.77|350.31|347.91|0
1650631800000|2022-04-22 12:50:00|353.17|350.77|352.52|350.12|354.08|351.68|352.39|349.99|0
1650632100000|2022-04-22 12:55:00|352.39|349.99|352.64|350.24|352.91|350.51|351.87|349.47|0
1650632400000|2022-04-22 13:00:00|352.77|350.37|351.99|349.59|353.03|350.63|351.86|349.46|0
1650632700000|2022-04-22 13:05:00|351.86|349.46|354.2|351.8|354.73|352.33|351.6|349.2|0
1650633000000|2022-04-22 13:10:00|354.27|351.87|354.85|352.45|355.25|352.85|353.68|351.28|0
1650633300000|2022-04-22 13:15:00|354.59|352.19|355.9|353.5|356.29|353.89|353.81|351.41|0
1650633600000|2022-04-22 13:20:00|355.84|353.44|353.68|351.28|355.9|353.5|353.28|350.88|0
1650633900000|2022-04-22 13:25:00|353.54|351.14|353.67|351.27|354.33|351.93|352.76|350.36|0
1650634200000|2022-04-22 13:30:00|353.8|351.4|354.71|352.31|356.42|354.02|352.24|349.84|0
1650634500000|2022-04-22 13:35:00|356.81|354.41|362.41|360.01|362.48|360.08|355.11|352.71|0
1650634800000|2022-04-22 13:40:00|362.74|360.34|369.22|366.82|370.45|368.05|361.95|359.55|0
1650635100000|2022-04-22 13:45:00|370.29|367.89|362.41|360.01|370.29|367.89|362.41|360.01|0
1650635400000|2022-04-22 13:50:00|362.68|360.28|359.84|357.44|363.48|361.08|356.68|354.28|0
1650635700000|2022-04-22 13:55:00|360.37|357.97|367.75|365.35|368.42|366.02|359.77|357.37|0
1650636000000|2022-04-22 14:00:00|367.08|364.68|367.01|364.61|367.74|365.34|361.22|358.82|0
1650636300000|2022-04-22 14:05:00|366.67|364.27|360.39|357.99|367.07|364.67|358.45|356.05|0
1650636600000|2022-04-22 14:10:00|360.26|357.86|365.31|362.91|366.11|363.71|360.26|357.86|0
1650636900000|2022-04-22 14:15:00|365.44|363.04|369.89|367.49|370.15|367.75|365.17|362.77|0
1650637200000|2022-04-22 14:20:00|369.82|367.42|372.58|370.18|373.93|371.53|369.82|367.42|0
1650637500000|2022-04-22 14:25:00|372.72|370.32|374.2|371.8|374.82|372.42|371.77|369.37|0
1650637800000|2022-04-22 14:30:00|376.43|374.03|372.19|369.79|376.43|374.03|371.92|369.52|0
1650638100000|2022-04-22 14:35:00|372.05|369.65|374.22|371.82|374.49|372.09|368.96|366.56|0
1650638400000|2022-04-22 14:40:00|374.49|372.09|375.57|373.17|377.61|375.21|373.94|371.54|0
1650638700000|2022-04-22 14:45:00|375.7|373.3|375.57|373.17|376.38|373.98|372.86|370.46|0
1650639000000|2022-04-22 14:50:00|375.43|373.03|378.42|376.02|378.42|376.02|375.43|373.03|0
1650639300000|2022-04-22 14:55:00|378.29|375.89|378.28|375.88|378.97|376.57|375.5|373.1|0
1650639600000|2022-04-22 15:00:00|378.15|375.75|379.51|377.11|380.47|378.07|375.83|373.43|0
1650639900000|2022-04-22 15:05:00|379.24|376.84|371.41|369.01|380.2|377.8|371.41|369.01|0
1650640200000|2022-04-22 15:10:00|372.62|370.22|373.57|371.17|375.2|372.8|372.48|370.08|0
1650640500000|2022-04-22 15:15:00|373.43|371.03|374.24|371.84|375.88|373.48|372.08|369.68|0
1650640800000|2022-04-22 15:20:00|374.11|371.71|374.78|372.38|375.06|372.66|371.81|369.41|0
1650641100000|2022-04-22 15:25:00|374.51|372.11|375.46|373.06|376.14|373.74|374.24|371.84|0
1650641400000|2022-04-22 15:30:00|375.33|372.93|378.19|375.79|378.87|376.47|374.1|371.7|0
1650641700000|2022-04-22 15:35:00|378.46|376.06|380.38|377.98|380.92|378.52|378.05|375.65|0
1650642000000|2022-04-22 15:40:00|380.24|377.84|385.34|382.94|385.34|382.94|380.1|377.7|0
1650642300000|2022-04-22 15:45:00|385.2|382.8|385.61|383.21|385.61|383.21|381.87|379.47|0
1650642600000|2022-04-22 15:50:00|385.75|383.35|387.83|385.43|388.1|385.7|384.92|382.52|0
1650642900000|2022-04-22 15:55:00|388.1|385.7|388.8|386.4|388.8|386.4|387.27|384.87|0
1650643200000|2022-04-22 16:00:00|388.94|386.54|389.49|387.09|390.33|387.93|388.38|385.98|0
1650643500000|2022-04-22 16:05:00|388.93|386.53|391.15|388.75|391.15|388.75|387.68|385.28|0
1650643800000|2022-04-22 16:10:00|390.6|388.2|389.06|386.66|392.27|389.87|388.93|386.53|0
1650644100000|2022-04-22 16:15:00|389.48|387.08|388.78|386.38|390.31|387.91|388.09|385.69|0
1650644400000|2022-04-22 16:20:00|388.92|386.52|387.08|384.2|389.3|386.66|386.94|384.06|0
1650644700000|2022-04-22 16:25:00|386.8|383.92|386.8|383.92|387.5|384.62|384.46|381.58|0
1650645000000|2022-04-22 16:30:00|386.66|383.78|384.18|381.3|386.94|384.06|383.21|380.33|0
1650645300000|2022-04-22 16:35:00|384.31|381.43|384.86|381.98|385.28|382.4|381.29|378.41|0
1650645600000|2022-04-22 16:40:00|384.73|381.85|384.86|381.98|386.66|383.78|384.31|381.43|0
1650645900000|2022-04-22 16:45:00|385.28|382.4|384.86|381.98|385.96|383.08|383.76|380.88|0
1650646200000|2022-04-22 16:50:00|384.72|381.84|389.43|386.55|389.43|386.55|384.72|381.84|0
1650646500000|2022-04-22 16:55:00|389.29|386.41|389.98|387.1|390.4|387.52|388.04|385.16|0
1650646800000|2022-04-22 17:00:00|389.56|386.68|392.77|389.89|393.19|390.31|389.56|386.68|0
1650647100000|2022-04-22 17:05:00|392.63|389.75|391.02|388.14|392.77|389.89|389.98|387.1|0
1650647400000|2022-04-22 17:10:00|391.09|388.21|389.46|387.06|391.37|388.49|389.04|386.26|0
1650647700000|2022-04-22 17:15:00|389.6|387.2|390.01|387.61|390.43|388.03|388.62|386.22|0
1650648000000|2022-04-22 17:20:00|390.15|387.75|393.92|391.52|394.76|392.36|390.15|387.75|0
1650648300000|2022-04-22 17:25:00|393.78|391.38|391.92|389.04|394.44|391.56|391.08|388.2|0
1650648600000|2022-04-22 17:30:00|392.2|389.32|394.41|391.53|394.55|391.67|392.06|389.18|0
1650648900000|2022-04-22 17:35:00|394.55|391.67|396.23|393.35|396.23|393.35|394.41|391.53|0
1650649200000|2022-04-22 17:40:00|396.37|393.49|396.63|393.75|399.71|396.83|396.21|393.33|0
1650649500000|2022-04-22 17:45:00|396.91|394.03|397.74|394.86|397.88|395|395.79|392.91|0
1650649800000|2022-04-22 17:50:00|397.88|395|400.22|397.34|400.22|397.34|397.74|394.86|0
1650650100000|2022-04-22 17:55:00|400.36|397.48|401.7|398.82|401.7|398.82|399.23|396.35|0
1650650400000|2022-04-22 18:00:00|401.84|398.96|403.96|401.08|403.96|401.08|401.27|398.39|0
1650650700000|2022-04-22 18:05:00|403.82|400.94|403.11|400.23|403.82|400.94|401.55|398.67|0
1650651000000|2022-04-22 18:10:00|403.39|400.51|403.1|400.22|403.81|400.93|401.98|399.1|0
1650651300000|2022-04-22 18:15:00|402.96|400.08|397.54|394.66|404.3|401.42|397.12|394.24|0
1650651600000|2022-04-22 18:20:00|397.68|394.8|398.73|395.85|400.21|397.33|395.59|392.71|0
1650651900000|2022-04-22 18:25:00|398.59|395.71|400.84|397.96|401.26|398.38|398.59|395.71|0
1650652200000|2022-04-22 18:30:00|401.26|398.38|402.89|400.01|403.52|400.64|399.29|396.41|0
1650652500000|2022-04-22 18:35:00|403.03|400.15|405.5|402.62|406.29|403.41|402.32|399.44|0
1650652800000|2022-04-22 18:40:00|405.22|402.34|404.22|401.34|405.36|402.48|403.24|400.36|0
1650653100000|2022-04-22 18:45:00|404.08|401.2|406.5|403.62|407.21|404.33|403.8|400.92|0
1650653400000|2022-04-22 18:50:00|406.64|403.76|410.49|407.61|410.92|408.04|406.64|403.76|0
1650653700000|2022-04-22 18:55:00|410.78|407.9|410.45|407.57|414.03|411.15|410.45|407.57|0
1650654000000|2022-04-22 19:00:00|410.17|407.29|411.66|408.78|413.64|410.76|410.17|407.29|0
1650654300000|2022-04-22 19:05:00|411.52|408.64|412.09|409.21|412.38|409.5|408.95|406.07|0
1650654600000|2022-04-22 19:10:00|411.66|408.78|403.79|400.91|413.78|410.9|402.38|399.5|0
1650654900000|2022-04-22 19:15:00|404.07|401.19|399.19|396.31|405.36|402.48|398.49|395.61|0
1650655200000|2022-04-22 19:20:00|399.12|396.24|404.2|401.32|404.56|401.68|398.07|395.19|0
1650655500000|2022-04-22 19:25:00|404.27|401.39|402.33|399.45|404.27|401.39|400.21|397.33|0
1650655800000|2022-04-22 19:30:00|402.05|399.17|391.82|388.94|402.05|399.17|391.68|388.8|0
1650656100000|2022-04-22 19:35:00|392.1|389.22|394.82|391.94|396.08|393.2|390.71|387.83|0
1650656400000|2022-04-22 19:40:00|394.68|391.8|400.82|397.94|401.67|398.79|392.58|389.7|0
1650656700000|2022-04-22 19:45:00|400.68|397.8|409.13|406.25|410.78|407.9|400.68|397.8|0
1650657000000|2022-04-22 19:50:00|408.98|406.1|415.12|412|417.43|414.31|408.98|406.1|0
1650657300000|2022-04-22 19:55:00|414.84|411.72|416.94|413.82|420.28|417.16|414.23|411.11|0
1650657600000|2022-04-22 20:00:00|417.23|414.11|420.79|417.67|421.08|417.96|416.22|413.1|0
1650657900000|2022-04-22 20:05:00|421.15|418.03|425.96|422.84|426.26|423.14|419.98|416.86|0
1650658200000|2022-04-22 20:10:00|425.82|422.7|425.52|422.4|426.84|423.72|424.21|421.09|0
1650870300000|2022-04-25 07:05:00|449.04|445.92|440.41|437.29|449.04|445.92|437.65|434.53|0
1650870600000|2022-04-25 07:10:00|440.93|437.81|440.41|437.29|443.25|440.13|438.62|435.5|0
1650870900000|2022-04-25 07:15:00|440.92|437.8|435.72|432.6|441.52|438.4|433.65|430.53|0
1650871200000|2022-04-25 07:20:00|435.27|432.15|431.51|428.39|437.35|434.23|431.51|428.39|0
1650871500000|2022-04-25 07:25:00|431.29|428.17|431.86|428.74|432.67|429.55|427.73|424.61|0
1650871800000|2022-04-25 07:30:00|432.16|429.04|436.15|433.03|436.15|433.03|431.79|428.67|0
1650872100000|2022-04-25 07:35:00|435.93|432.81|435.93|432.81|437.04|433.92|434.59|431.47|0
1650872400000|2022-04-25 07:40:00|436|432.88|434.74|431.62|438.23|435.11|433.55|430.43|0
1650872700000|2022-04-25 07:45:00|434.66|431.54|436.74|433.62|436.89|433.77|433.03|429.91|0
1650873000000|2022-04-25 07:50:00|436.96|433.84|439.5|436.38|440.55|437.43|436.14|433.02|0
1650873300000|2022-04-25 07:55:00|439.57|436.45|439.05|435.93|440.77|437.65|437.26|434.14|0
1650873600000|2022-04-25 08:00:00|439.35|436.23|435.1|431.98|441|437.88|434.87|431.75|0
1650873900000|2022-04-25 08:05:00|435.17|432.05|435.47|432.35|435.47|432.35|431.46|428.34|0
1650874200000|2022-04-25 08:10:00|435.61|432.49|437.25|434.13|438.83|435.71|434.42|431.3|0
1650874500000|2022-04-25 08:15:00|436.95|433.83|436.2|433.08|437.7|434.58|434.65|431.53|0
1650874800000|2022-04-25 08:20:00|436.28|433.16|438.44|435.32|439.48|436.36|435.9|432.78|0
1650875100000|2022-04-25 08:25:00|438.29|435.17|438.28|435.16|438.51|435.39|435.75|432.63|0
1650875400000|2022-04-25 08:30:00|438.58|435.46|436.64|433.52|438.73|435.61|435|431.88|0
1650875700000|2022-04-25 08:35:00|436.79|433.67|438.43|435.31|438.43|435.31|436.27|433.15|0
1650876000000|2022-04-25 08:40:00|438.36|435.24|440.67|437.55|440.67|437.55|438.28|435.16|0
1650876300000|2022-04-25 08:45:00|440.97|437.85|444.66|441.54|445.18|442.06|440.37|437.25|0
1650876600000|2022-04-25 08:50:00|444.73|441.61|446.09|442.97|446.69|443.57|444.58|441.46|0
1650876900000|2022-04-25 08:55:00|446.24|443.12|443.07|439.95|446.24|443.12|443.07|439.95|0
1650877200000|2022-04-25 09:00:00|443.37|440.25|441.86|438.74|443.97|440.85|441.26|438.14|0
1650877500000|2022-04-25 09:05:00|441.94|438.82|443.37|440.25|446.08|442.96|441.86|438.74|0
1650877800000|2022-04-25 09:10:00|443.44|440.32|444.55|441.43|445.32|442.2|442.63|439.51|0
1650878100000|2022-04-25 09:15:00|444.7|441.58|445.75|442.63|446.36|443.24|443.19|440.07|0
1650878400000|2022-04-25 09:20:00|445.53|442.41|445.83|442.71|446.51|443.39|441.99|438.87|0
1650878700000|2022-04-25 09:25:00|445.9|442.78|444.24|441.12|446.21|443.09|442.43|439.31|0
1650879000000|2022-04-25 09:30:00|444.39|441.27|439.58|436.46|444.84|441.72|439.43|436.31|0
1650879300000|2022-04-25 09:35:00|439.43|436.31|440.93|437.81|441.38|438.26|439.43|436.31|0
1650879600000|2022-04-25 09:40:00|440.78|437.66|436.44|433.32|440.78|437.66|436.44|433.32|0
1650879900000|2022-04-25 09:45:00|436.29|433.17|438.01|434.89|438.01|434.89|435.84|432.72|0
1650880200000|2022-04-25 09:50:00|437.78|434.66|437.37|434.25|440.55|437.43|436.14|433.02|0
1650880500000|2022-04-25 09:55:00|437.45|434.33|439.69|436.57|439.77|436.65|437.15|434.03|0
1650880800000|2022-04-25 10:00:00|440.07|436.95|440.14|437.02|440.29|437.17|437.52|434.4|0
1650881100000|2022-04-25 10:05:00|440.06|436.94|438.56|435.44|441.42|438.3|438.26|435.14|0
1650881400000|2022-04-25 10:10:00|438.86|435.74|440.21|437.09|440.59|437.47|437.81|434.69|0
1650881700000|2022-04-25 10:15:00|440.06|436.94|438.11|434.99|440.06|436.94|437.74|434.62|0
1650882000000|2022-04-25 10:20:00|438.26|435.14|437.21|434.09|438.34|435.22|436.39|433.27|0
1650882300000|2022-04-25 10:25:00|437.14|434.02|438.18|435.06|438.18|435.06|436.31|433.19|0
1650882600000|2022-04-25 10:30:00|438.26|435.14|441.1|437.98|441.1|437.98|437.51|434.39|0
1650882900000|2022-04-25 10:35:00|441.18|438.06|443.53|440.41|443.53|440.41|438.7|435.58|0
1650883200000|2022-04-25 10:40:00|443.6|440.48|443.67|440.55|443.98|440.86|442.63|439.51|0
1650883500000|2022-04-25 10:45:00|443.82|440.7|441.72|438.6|443.82|440.7|441.57|438.45|0
1650883800000|2022-04-25 10:50:00|441.87|438.75|441.95|438.83|442.62|439.5|440.08|436.96|0
1650884100000|2022-04-25 10:55:00|442.02|438.9|439.55|436.43|442.47|439.35|439.48|436.36|0
1650884400000|2022-04-25 11:00:00|439.48|436.36|438.88|435.76|439.78|436.66|437.99|434.87|0
1650884700000|2022-04-25 11:05:00|439.03|435.91|441.71|438.59|442.31|439.19|438.88|435.76|0
1650885000000|2022-04-25 11:10:00|441.56|438.44|443.66|440.54|443.66|440.54|440.82|437.7|0
1650885300000|2022-04-25 11:15:00|443.81|440.69|445.61|442.49|446.07|442.95|442.76|439.64|0
1650885600000|2022-04-25 11:20:00|445.76|442.64|436.45|433.33|446.07|442.95|433.09|429.97|0
1650885900000|2022-04-25 11:25:00|435.86|432.74|442.65|439.53|442.95|439.83|434.89|431.77|0
1650886200000|2022-04-25 11:30:00|442.8|439.68|436.52|433.4|442.8|439.68|435.19|432.07|0
1650886500000|2022-04-25 11:35:00|437.05|433.93|435.78|432.66|437.05|433.93|433.7|430.58|0
1650886800000|2022-04-25 11:40:00|435.93|432.81|438.46|435.34|439.95|436.83|435.33|432.21|0
1650887100000|2022-04-25 11:45:00|438.16|435.04|438.54|435.42|439.65|436.53|436.82|433.7|0
1650887400000|2022-04-25 11:50:00|438.69|435.57|437.19|434.07|438.69|435.57|435.78|432.66|0
1650887700000|2022-04-25 11:55:00|437.34|434.22|437.49|434.37|439.58|436.46|436.82|433.7|0
1650888000000|2022-04-25 12:00:00|437.19|434.07|439.28|436.16|440.63|437.51|437.04|433.92|0
1650888300000|2022-04-25 12:05:00|439.58|436.46|438.53|435.41|440.18|437.06|436.29|433.17|0
1650888600000|2022-04-25 12:10:00|438.38|435.26|439.73|436.61|440.03|436.91|436.14|433.02|0
1650888900000|2022-04-25 12:15:00|439.88|436.76|436.74|433.62|440.77|437.65|436.29|433.17|0
1650889200000|2022-04-25 12:20:00|436.59|433.47|434.65|431.53|437.33|434.21|434.5|431.38|0
1650889500000|2022-04-25 12:25:00|434.5|431.38|434.87|431.75|436.66|433.54|433.76|430.64|0
1650889800000|2022-04-25 12:30:00|434.35|431.23|437.33|434.21|437.48|434.36|432.87|429.75|0
1650890100000|2022-04-25 12:35:00|437.48|434.36|436.21|433.09|437.62|434.5|435.83|432.71|0
1650890400000|2022-04-25 12:40:00|436.13|433.01|432.42|429.3|436.13|433.01|431.97|428.85|0
1650890700000|2022-04-25 12:45:00|432.57|429.45|429.9|426.78|433.16|430.04|429.61|426.49|0
1650891000000|2022-04-25 12:50:00|429.46|426.34|430.93|427.81|431.08|427.96|429.46|426.34|0
1650891300000|2022-04-25 12:55:00|430.64|427.52|423.84|420.72|430.79|427.67|423.55|420.43|0
1650891600000|2022-04-25 13:00:00|424.14|421.02|428.82|425.7|428.82|425.7|423.99|420.87|0
1650891900000|2022-04-25 13:05:00|428.67|425.55|428.08|424.96|430|426.88|428.08|424.96|0
1650892200000|2022-04-25 13:10:00|427.93|424.81|425.87|422.75|428.82|425.7|425.87|422.75|0
1650892500000|2022-04-25 13:15:00|425.72|422.6|426.45|423.33|427.34|424.22|424.54|421.42|0
1650892800000|2022-04-25 13:20:00|426.31|423.19|428.81|425.69|428.81|425.69|424.98|421.86|0
1650893100000|2022-04-25 13:25:00|428.96|425.84|430.88|427.76|430.88|427.76|427.63|424.51|0
1650893400000|2022-04-25 13:30:00|430.36|427.24|440.7|437.58|442.5|439.38|430.36|427.24|0
1650893700000|2022-04-25 13:35:00|439.8|436.68|436.59|433.47|439.8|436.68|430.62|427.5|0
1650894000000|2022-04-25 13:40:00|437.48|434.36|442.94|439.82|442.94|439.82|434.12|431|0
1650894300000|2022-04-25 13:45:00|442.79|439.67|442.09|438.97|444.95|441.83|441.13|438.01|0
1650894600000|2022-04-25 13:50:00|437.23|434.11|444.8|441.68|444.8|441.68|434.02|430.9|0
1650894900000|2022-04-25 13:55:00|444.95|441.83|451.62|448.5|451.62|448.5|440.29|437.17|0
1650895200000|2022-04-25 14:00:00|451.47|448.35|451.47|448.35|452.54|449.42|448.28|445.16|0
1650895500000|2022-04-25 14:05:00|451.62|448.5|448.13|445.01|453.45|450.33|443.95|440.83|0
1650895800000|2022-04-25 14:10:00|447.53|444.41|449.42|446.3|451.32|448.2|444.21|441.09|0
1650896100000|2022-04-25 14:15:00|448.74|445.62|445.71|442.59|451.01|447.89|445.71|442.59|0
1650896400000|2022-04-25 14:20:00|446.01|442.89|440.52|437.4|452.53|449.41|440.52|437.4|0
1650896700000|2022-04-25 14:25:00|440.9|437.78|436.36|433.24|440.9|437.78|435.17|432.05|0
1650897000000|2022-04-25 14:30:00|437.18|434.06|427.72|424.6|437.57|434.45|427.58|424.46|0
1650897300000|2022-04-25 14:35:00|428.02|424.9|433.95|430.83|434.25|431.13|426.1|422.98|0
1650897600000|2022-04-25 14:40:00|434.03|430.91|437.98|434.86|440.53|437.41|434.03|430.91|0
1650897900000|2022-04-25 14:45:00|438.73|435.61|433.65|430.53|439.18|436.06|432.75|429.63|0
1650898200000|2022-04-25 14:50:00|432.01|428.89|443.24|440.12|444.15|441.03|432.01|428.89|0
1650898500000|2022-04-25 14:55:00|442.79|439.67|450.54|447.42|451.15|448.03|442.03|438.91|0
1650898800000|2022-04-25 15:00:00|451|447.88|448.11|444.99|451.91|448.79|447.2|444.08|0
1650899100000|2022-04-25 15:05:00|448.87|445.75|450.99|447.87|451.75|448.63|447.96|444.84|0
1650899400000|2022-04-25 15:10:00|451.3|448.18|448.83|445.71|453.43|450.31|443.85|440.73|0
1650899700000|2022-04-25 15:15:00|449.44|446.32|450.04|446.92|454.62|451.5|449.14|446.02|0
1650900000000|2022-04-25 15:20:00|450.35|447.23|446.55|443.43|450.8|447.68|445.19|442.07|0
1650900300000|2022-04-25 15:25:00|446.1|442.98|450.19|447.07|451.1|447.98|441.43|438.31|0
1650900600000|2022-04-25 15:30:00|449.73|446.61|451.1|447.98|455.37|452.25|449.12|446|0
1650900900000|2022-04-25 15:35:00|450.64|447.52|451.86|448.74|453.84|450.72|444.58|441.46|0
1650901200000|2022-04-25 15:40:00|452.01|448.89|455.06|451.94|455.52|452.4|451.1|447.98|0
1650901500000|2022-04-25 15:45:00|456.22|453.1|461.37|458.25|461.37|458.25|456.22|453.1|0
1650901800000|2022-04-25 15:50:00|460.83|457.71|456.4|453.28|461.83|458.71|455.78|452.66|0
1650902100000|2022-04-25 15:55:00|459.6|456.48|455.14|452.02|459.91|456.79|454.68|451.56|0
1650902400000|2022-04-25 16:00:00|455.6|452.48|455.9|452.78|458.83|455.71|455.14|452.02|0
1650902700000|2022-04-25 16:05:00|455.44|452.32|447.05|443.93|455.44|452.32|444.41|441.29|0
1650903000000|2022-04-25 16:10:00|447.13|444.01|446.84|443.72|451.27|448.15|443.27|440.15|0
1650903300000|2022-04-25 16:15:00|446.99|443.87|449.26|446.14|450.33|447.21|443.37|440.25|0
1650903600000|2022-04-25 16:20:00|448.5|445.38|441.11|437.99|448.5|445.38|441.11|437.99|0
1650903900000|2022-04-25 16:25:00|440.06|436.94|443.96|440.84|444.57|441.45|438.26|435.14|0
1650904200000|2022-04-25 16:30:00|443.81|440.69|440.95|437.83|445.62|442.5|438.41|435.29|0
1650904500000|2022-04-25 16:35:00|440.8|437.68|439.59|436.47|441.25|438.13|436.47|433.35|0
1650904800000|2022-04-25 16:40:00|440.11|436.99|443.42|440.3|443.49|440.37|439.74|436.62|0
1650905100000|2022-04-25 16:45:00|443.34|440.22|435.7|432.58|443.79|440.67|434.95|431.83|0
1650905400000|2022-04-25 16:50:00|435.55|432.43|441.68|438.56|441.68|438.56|434.36|431.24|0
1650905700000|2022-04-25 16:55:00|441.83|438.71|441.68|438.56|443.94|440.82|440.78|437.66|0
1650906000000|2022-04-25 17:00:00|441.23|438.11|447.11|443.99|447.87|444.75|439.43|436.31|0
1650906300000|2022-04-25 17:05:00|446.96|443.84|439.42|436.3|447.57|444.45|439.42|436.3|0
1650906600000|2022-04-25 17:10:00|438.53|435.41|435.84|432.72|439.27|436.15|434.2|431.08|0
1650906900000|2022-04-25 17:15:00|434.79|431.67|435.24|432.12|436.66|433.54|431.38|428.26|0
1650907200000|2022-04-25 17:20:00|434.94|431.82|435.02|431.9|437.18|434.06|434.2|431.08|0
1650907500000|2022-04-25 17:25:00|433.9|430.78|435.68|432.56|439.72|436.6|432.86|429.74|0
1650907800000|2022-04-25 17:30:00|435.53|432.41|438.52|435.4|440.01|436.89|431.82|428.7|0
1650908100000|2022-04-25 17:35:00|438.96|435.84|440.31|437.19|441.97|438.85|438.37|435.25|0
1650908400000|2022-04-25 17:40:00|440.01|436.89|437.02|433.9|440.31|437.19|434.49|431.37|0
1650908700000|2022-04-25 17:45:00|436.57|433.45|436.27|433.15|439.26|436.14|435.97|432.85|0
1650909000000|2022-04-25 17:50:00|436.57|433.45|437.01|433.89|442.11|438.99|435.08|431.96|0
1650909300000|2022-04-25 17:55:00|437.31|434.19|439.1|435.98|441.21|438.09|437.01|433.89|0
1650909600000|2022-04-25 18:00:00|438.51|435.39|442.56|439.44|443.31|440.19|437.76|434.64|0
1650909900000|2022-04-25 18:05:00|442.86|439.74|434.03|430.91|442.86|439.74|433.14|430.02|0
1650910200000|2022-04-25 18:10:00|433.73|430.61|433.43|430.31|437.6|434.48|431.95|428.83|0
1650910500000|2022-04-25 18:15:00|433.73|430.61|429.58|426.46|433.73|430.61|428.11|424.99|0
1650910800000|2022-04-25 18:20:00|429.28|426.16|426.18|423.06|431.06|427.94|424.73|421.61|0
1650911100000|2022-04-25 18:25:00|426.62|423.5|422.39|419.27|427.64|424.52|422.09|418.97|0
1650911400000|2022-04-25 18:30:00|422.09|418.97|421.95|418.83|423.55|420.43|420.79|417.67|0
1650911700000|2022-04-25 18:35:00|421.22|418.1|425.15|422.03|425.15|422.03|421.08|417.96|0
1650912000000|2022-04-25 18:40:00|426.17|423.05|425.59|422.47|426.47|423.35|423.25|420.13|0
1650912300000|2022-04-25 18:45:00|425.88|422.76|418.32|415.2|426.76|423.64|418.17|415.05|0
1650912600000|2022-04-25 18:50:00|418.46|415.34|415.72|412.6|419.33|416.21|415.43|412.31|0
1650912900000|2022-04-25 18:55:00|415.43|412.31|421.9|418.78|421.9|418.78|415.29|412.17|0
1650913200000|2022-04-25 19:00:00|421.75|418.63|428.48|425.36|429.89|426.77|420.59|417.47|0
1650913500000|2022-04-25 19:05:00|427.97|424.85|428.41|425.29|431.43|428.31|427.31|424.19|0
1650913800000|2022-04-25 19:10:00|428.78|425.66|425.11|421.99|428.92|425.8|425.11|421.99|0
1650914100000|2022-04-25 19:15:00|424.37|421.25|419.13|416.01|424.96|421.84|418.84|415.72|0
1650914400000|2022-04-25 19:20:00|418.7|415.58|410.93|407.81|418.7|415.58|410.5|407.38|0
1650914700000|2022-04-25 19:25:00|410.22|407.1|408.49|405.37|415.99|412.87|408.49|405.37|0
1650915000000|2022-04-25 19:30:00|409.49|406.37|408.34|405.22|411.22|408.1|407.49|404.37|0
1650915300000|2022-04-25 19:35:00|409.2|406.08|403.4|400.28|409.2|406.08|402.69|399.57|0
1650915600000|2022-04-25 19:40:00|402.98|399.86|401.98|398.86|408.7|405.58|401.12|398|0
1650915900000|2022-04-25 19:45:00|402.12|399|404.33|401.21|406.69|403.57|400.55|397.43|0
1650916200000|2022-04-25 19:50:00|404.11|400.99|400.13|397.01|407.98|404.86|399.7|396.58|0
1650916500000|2022-04-25 19:55:00|400.41|397.29|399.98|396.86|403.68|400.56|399.7|396.58|0
1650916800000|2022-04-25 20:00:00|399.84|396.72|400.61|397.49|401.97|398.85|398.42|395.3|0
1650917100000|2022-04-25 20:05:00|400.89|397.77|401.74|398.62|402.24|399.12|400.61|397.49|0
1650917400000|2022-04-25 20:10:00|401.88|398.76|403.02|399.9|403.16|400.04|401.32|398.2|0
1650917700000|2022-04-25 20:15:00|402.85|399.21|402.36|398.72|402.99|399.35|401.86|398.22|0
1650918000000|2022-04-25 20:20:00|402.28|398.64|402.14|398.5|402.71|399.07|401.71|398.07|0
1650918300000|2022-04-25 20:25:00|401.85|398.21|401.57|397.93|402.14|398.5|401.28|397.64|0
1650918600000|2022-04-25 20:30:00|401.43|397.79|402.27|398.63|402.7|399.06|401.43|397.79|0
1650918900000|2022-04-25 20:35:00|402.42|398.78|401.28|397.64|402.56|398.92|401.28|397.64|0
1650919200000|2022-04-25 20:40:00|401.35|397.71|401.56|397.92|401.85|398.21|400.85|397.21|0
1650919500000|2022-04-25 20:45:00|401.49|397.85|401.13|397.49|401.56|397.92|400.85|397.21|0
1650919800000|2022-04-25 20:50:00|401.21|397.57|400.71|397.07|401.42|397.78|400.71|397.07|0
1650920100000|2022-04-25 20:55:00|400.85|397.21|401|397.36|401.27|397.63|400.71|397.07|0
1650920400000|2022-04-25 21:00:00|401.02|397.38|401.29|397.65|401.29|397.65|401.02|397.38|0
1650920700000|2022-04-25 21:05:00|401.43|397.79|401.8|398.16|401.8|398.16|401.29|397.65|0
1650921000000|2022-04-25 21:10:00|401.78|398.14|401.96|398.32|402.01|398.37|401.76|398.12|0
1650921300000|2022-04-25 21:15:00|401.95|398.31|401.98|398.34|402.01|398.37|401.88|398.24|0
1650921600000|2022-04-25 21:20:00|401.96|398.32|401.63|397.99|402.07|398.43|401.63|397.99|0
1650921900000|2022-04-25 21:25:00|401.57|397.93|401.5|397.86|401.57|397.93|401.5|397.86|0
1650922200000|2022-04-25 21:30:00|401.53|397.89|401.83|398.19|401.92|398.28|401.52|397.88|0
1650922500000|2022-04-25 21:35:00|401.66|398.02|401.7|398.06|401.7|398.06|401.6|397.96|0
1650922800000|2022-04-25 21:40:00|401.81|398.17|401.68|398.04|401.83|398.19|401.62|397.98|0
1650923100000|2022-04-25 21:45:00|401.66|398.02|401.7|398.06|401.7|398.06|401.58|397.94|0
1650923400000|2022-04-25 21:50:00|401.66|398.02|401.68|398.04|401.68|398.04|401.66|398.02|0
1650923700000|2022-04-25 21:55:00|401.66|398.02|401.76|398.12|401.84|398.2|401.62|397.98|0
1650924000000|2022-04-25 22:00:00|401.18|397.54|404.08|400.44|404.08|400.44|401.18|397.54|0
1650924300000|2022-04-25 22:05:00|404.23|400.59|403.94|400.3|404.3|400.66|403.51|399.87|0
1650924600000|2022-04-25 22:10:00|403.87|400.23|403.94|400.3|404.08|400.44|403.09|399.45|0
1650924900000|2022-04-25 22:15:00|403.65|400.01|404.22|400.58|404.36|400.72|403.65|400.01|0
1650925200000|2022-04-25 22:20:00|404.08|400.44|404.01|400.37|404.36|400.72|403.79|400.15|0
1650925500000|2022-04-25 22:25:00|404.08|400.44|403.44|399.8|404.15|400.51|403.22|399.58|0
1650925800000|2022-04-25 22:30:00|403.5|399.86|403.08|399.44|404.22|400.58|403.08|399.44|0
1650926100000|2022-04-25 22:35:00|403.15|399.51|403.29|399.65|403.93|400.29|403.15|399.51|0
1650926400000|2022-04-25 22:40:00|403.22|399.58|403.93|400.29|404.21|400.57|403.22|399.58|0
1650926700000|2022-04-25 22:45:00|404|400.36|403.64|400|404.21|400.57|403.57|399.93|0
1650927000000|2022-04-25 22:50:00|403.5|399.86|402.22|398.58|403.5|399.86|401.93|398.29|0
1650927300000|2022-04-25 22:55:00|402.36|398.72|402.21|398.57|402.78|399.14|402|398.36|0
1650927600000|2022-04-25 23:00:00|402.15|398.51|402.07|398.43|402.35|398.71|401.64|398|0
1650927900000|2022-04-25 23:05:00|402.21|398.57|401.93|398.29|402.35|398.71|401.64|398|0
1650928200000|2022-04-25 23:10:00|402.07|398.43|401.36|397.72|402.07|398.43|401.21|397.57|0
1650928500000|2022-04-25 23:15:00|401.29|397.65|401.35|397.71|401.36|397.72|400.93|397.29|0
1650928800000|2022-04-25 23:20:00|401.21|397.57|401.35|397.71|401.71|398.07|401.21|397.57|0
1650929100000|2022-04-25 23:25:00|401.49|397.85|401.71|398.07|401.78|398.14|401.07|397.43|0
1650929400000|2022-04-25 23:30:00|401.78|398.14|402.34|398.7|402.48|398.84|401.63|397.99|0
1650929700000|2022-04-25 23:35:00|402.41|398.77|402.48|398.84|402.48|398.84|402.34|398.7|0
1650930000000|2022-04-25 23:40:00|402.55|398.91|402.48|398.84|402.62|398.98|402.34|398.7|0
1650930300000|2022-04-25 23:45:00|402.62|398.98|402.48|398.84|403.19|399.55|402.48|398.84|0
1650930600000|2022-04-25 23:50:00|402.62|398.98|403.18|399.54|403.33|399.69|402.33|398.69|0
1650930900000|2022-04-25 23:55:00|403.33|399.69|403.04|399.4|403.61|399.97|402.76|399.12|0
1650931200000|2022-04-26 00:00:00|403.18|399.54|403.89|400.25|404.03|400.39|402.76|399.12|0
1650931500000|2022-04-26 00:05:00|403.75|400.11|403.96|400.32|404.17|400.53|402.75|399.11|0
1650931800000|2022-04-26 00:10:00|404.03|400.39|404.25|400.61|404.53|400.89|403.18|399.54|0
1650932100000|2022-04-26 00:15:00|404.31|400.67|404.03|400.39|404.6|400.96|403.46|399.82|0
1650932400000|2022-04-26 00:20:00|404.17|400.53|403.74|400.1|404.17|400.53|403.17|399.53|0
1650932700000|2022-04-26 00:25:00|403.81|400.17|403.17|399.53|403.81|400.17|402.74|399.1|0
1650933000000|2022-04-26 00:30:00|403.03|399.39|403.59|399.95|404.02|400.38|403.03|399.39|0
1650933300000|2022-04-26 00:35:00|403.53|399.89|403.31|399.67|403.53|399.89|402.88|399.24|0
1650933600000|2022-04-26 00:40:00|403.17|399.53|402.6|398.96|403.73|400.09|402.6|398.96|0
1650933900000|2022-04-26 00:45:00|402.74|399.1|402.52|398.88|402.88|399.24|402.31|398.67|0
1650934200000|2022-04-26 00:50:00|402.59|398.95|402.31|398.67|403.02|399.38|402.31|398.67|0
1650934500000|2022-04-26 00:55:00|402.16|398.52|401.31|397.67|402.45|398.81|401.03|397.39|0
1650934800000|2022-04-26 01:00:00|401.24|397.6|400.6|396.96|401.31|397.67|400.6|396.96|0
1650935100000|2022-04-26 01:05:00|400.74|397.1|400.6|396.96|401.03|397.39|400.6|396.96|0
1650935400000|2022-04-26 01:10:00|400.74|397.1|400.6|396.96|400.88|397.24|400.6|396.96|0
1650935700000|2022-04-26 01:15:00|400.74|397.1|401.3|397.66|401.3|397.66|400.6|396.96|0
1650936000000|2022-04-26 01:20:00|401.45|397.81|401.87|398.23|402.15|398.51|401.3|397.66|0
1650936300000|2022-04-26 01:25:00|402.01|398.37|401.44|397.8|402.01|398.37|400.87|397.23|0
1650936600000|2022-04-26 01:30:00|401.16|397.52|401.01|397.37|401.72|398.08|401.01|397.37|0
1650936900000|2022-04-26 01:35:00|401.16|397.52|400.73|397.09|401.3|397.66|400.59|396.95|0
1650937200000|2022-04-26 01:40:00|400.66|397.02|400.58|396.94|400.73|397.09|399.45|395.81|0
1650937500000|2022-04-26 01:45:00|400.73|397.09|402.07|398.43|402.99|399.35|400.73|397.09|0
1650937800000|2022-04-26 01:50:00|402.14|398.5|401.93|398.29|402.71|399.07|401.86|398.22|0
1650938100000|2022-04-26 01:55:00|402|398.36|402|398.36|402.85|399.21|401.85|398.21|0
1650938400000|2022-04-26 02:00:00|401.85|398.21|400.72|397.92|401.93|398.29|400.72|397.36|0
1650938700000|2022-04-26 02:05:00|400.58|397.78|400.23|397.43|400.65|397.85|399.16|396.36|0
1650939000000|2022-04-26 02:10:00|400.3|397.5|400.86|398.06|401.08|398.28|400.3|397.5|0
1650939300000|2022-04-26 02:15:00|400.72|397.92|400.29|397.49|401.57|398.77|400.29|397.49|0
1650939600000|2022-04-26 02:20:00|400.43|397.63|398.87|396.07|400.72|397.92|398.73|395.93|0
1650939900000|2022-04-26 02:25:00|398.73|395.93|398.59|395.79|399.02|396.22|398.31|395.51|0
1650940200000|2022-04-26 02:30:00|398.45|395.65|398.87|396.07|398.87|396.07|398.31|395.51|0
1650940500000|2022-04-26 02:35:00|398.73|395.93|398.73|395.93|398.87|396.07|398.3|395.5|0
1650940800000|2022-04-26 02:40:00|398.59|395.79|397.03|394.23|398.59|395.79|396.89|394.09|0
1650941100000|2022-04-26 02:45:00|397.17|394.37|396.89|394.09|397.46|394.66|396.89|394.09|0
1650941400000|2022-04-26 02:50:00|397.17|394.37|396.89|394.09|397.17|394.37|396.89|394.09|0
1650941700000|2022-04-26 02:55:00|397.03|394.23|397.03|394.23|397.17|394.37|396.89|394.09|0
1650942000000|2022-04-26 03:00:00|397.17|394.37|396.32|393.52|397.17|394.37|396.32|393.52|0
1650942300000|2022-04-26 03:05:00|396.46|393.66|396.32|393.52|396.74|393.94|396.32|393.52|0
1650942600000|2022-04-26 03:10:00|396.46|393.66|396.32|393.52|396.6|393.8|396.32|393.52|0
1650942900000|2022-04-26 03:15:00|395.33|392.53|396.46|393.66|396.95|394.15|395.33|392.53|0
1650943200000|2022-04-26 03:20:00|396.6|393.8|395.89|393.09|396.88|394.08|395.47|392.67|0
1650943500000|2022-04-26 03:25:00|396.03|393.23|395.33|392.53|396.03|393.23|395.19|392.39|0
1650943800000|2022-04-26 03:30:00|395.47|392.67|395.05|392.25|395.89|393.09|394.08|391.28|0
1650944100000|2022-04-26 03:35:00|395.61|392.81|395.75|392.95|395.89|393.09|394.77|391.97|0
1650944400000|2022-04-26 03:40:00|395.89|393.09|396.31|393.51|396.31|393.51|395.89|393.09|0
1650944700000|2022-04-26 03:45:00|396.17|393.37|396.03|393.23|396.38|393.58|395.89|393.09|0
1650945000000|2022-04-26 03:50:00|395.89|393.09|396.02|393.22|396.24|393.44|395.75|392.95|0
1650945300000|2022-04-26 03:55:00|396.17|393.37|395.46|392.66|396.17|393.37|395.46|392.66|0
1650945600000|2022-04-26 04:00:00|395.32|392.52|395.18|392.38|395.6|392.8|395.04|392.24|0
1650945900000|2022-04-26 04:05:00|395.25|392.45|396.3|393.5|396.3|393.5|395.18|392.38|0
1650946200000|2022-04-26 04:10:00|396.58|393.78|396.02|393.22|396.72|393.92|396.02|393.22|0
1650946500000|2022-04-26 04:15:00|396.16|393.36|396.29|393.49|396.3|393.5|395.87|393.07|0
1650946800000|2022-04-26 04:20:00|396.15|393.35|396.43|393.63|396.71|393.91|396.15|393.35|0
1650947100000|2022-04-26 04:25:00|396.57|393.77|396.57|393.77|396.57|393.77|396.43|393.63|0
1650947400000|2022-04-26 04:30:00|396.43|393.63|396.15|393.35|396.43|393.63|396.15|393.35|0
1650947700000|2022-04-26 04:35:00|396.29|393.49|396.29|393.49|396.43|393.63|396.29|393.49|0
1650948000000|2022-04-26 04:40:00|396.15|393.35|395.86|393.06|396.15|393.35|395.86|393.06|0
1650948300000|2022-04-26 04:45:00|396|393.2|395.86|393.06|396.08|393.28|395.86|393.06|0
1650948600000|2022-04-26 04:50:00|396|393.2|395.72|392.92|396|393.2|395.72|392.92|0
1650948900000|2022-04-26 04:55:00|395.86|393.06|395.72|392.92|395.86|393.06|395.72|392.92|0
1650949200000|2022-04-26 05:00:00|395.86|393.06|395.71|392.91|396.28|393.48|395.29|392.49|0
1650949500000|2022-04-26 05:05:00|395.85|393.05|398.52|395.72|398.52|395.72|395.79|392.99|0
1650949800000|2022-04-26 05:10:00|398.38|395.58|398.17|395.37|398.38|395.58|396.97|394.17|0
1650950100000|2022-04-26 05:15:00|398.38|395.58|399.22|396.42|399.51|396.71|398.1|395.3|0
1650950400000|2022-04-26 05:20:00|399.08|396.28|398.8|396|399.36|396.56|398.24|395.44|0
1650950700000|2022-04-26 05:25:00|398.66|395.86|398.66|395.86|398.94|396.14|398.09|395.29|0
1650951000000|2022-04-26 05:30:00|398.51|395.71|398.09|395.29|398.73|395.93|397.39|394.59|0
1650951300000|2022-04-26 05:35:00|397.95|395.15|398.09|395.29|398.37|395.57|397.81|395.01|0
1650951600000|2022-04-26 05:40:00|397.81|395.01|397.24|394.44|397.95|395.15|397.1|394.3|0
1650951900000|2022-04-26 05:45:00|397.1|394.3|396.68|393.88|397.24|394.44|396.61|393.81|0
1650952200000|2022-04-26 05:50:00|396.82|394.02|395.27|392.47|396.82|394.02|395.27|392.47|0
1650952500000|2022-04-26 05:55:00|395.41|392.61|397.17|394.37|397.17|394.37|395.41|392.61|0
1650952800000|2022-04-26 06:00:00|397.52|394.72|398.78|395.98|399.77|396.97|396.25|393.45|0
1650953100000|2022-04-26 06:05:00|398.92|396.12|400.47|397.67|401.32|398.52|398.92|396.12|0
1650953400000|2022-04-26 06:10:00|400.33|397.53|401.18|398.38|401.75|398.95|399.34|396.54|0
1650953700000|2022-04-26 06:15:00|401.32|398.52|402.17|399.37|403.73|400.93|401.32|398.52|0
1650954000000|2022-04-26 06:20:00|402.31|399.51|402.88|400.08|403.16|400.36|402.31|399.51|0
1650954300000|2022-04-26 06:25:00|402.73|399.93|402.59|399.79|403.3|400.5|402.45|399.65|0
1650954600000|2022-04-26 06:30:00|402.73|399.93|403.73|400.93|403.73|400.93|401.17|398.37|0
1650954900000|2022-04-26 06:35:00|403.58|400.78|403.16|400.36|404.15|401.35|402.59|399.79|0
1650955200000|2022-04-26 06:40:00|402.87|400.07|403.87|401.07|404.01|401.21|401.88|399.08|0
1650955500000|2022-04-26 06:45:00|404.01|401.21|402.73|399.93|405.72|402.92|402.58|399.78|0
1650955800000|2022-04-26 06:50:00|402.52|399.72|401.95|399.15|403.43|400.63|401.87|399.07|0
1650956100000|2022-04-26 06:55:00|402.09|399.29|401.73|398.93|403.29|400.49|401.73|398.93|0
1650956400000|2022-04-26 07:00:00|401.87|399.07|403.57|400.77|405.71|402.91|401.87|399.07|0
1650956700000|2022-04-26 07:05:00|403.37|400.97|407.8|405.4|407.87|405.47|403.02|400.62|0
1650957000000|2022-04-26 07:10:00|407.94|405.54|409.66|407.26|409.95|407.55|406.79|404.39|0
1650957300000|2022-04-26 07:15:00|410.38|407.98|411.82|409.42|412.11|409.71|409.66|407.26|0
1650957600000|2022-04-26 07:20:00|411.89|409.49|411.46|409.06|412.97|410.57|411.17|408.77|0
1650957900000|2022-04-26 07:25:00|411.67|409.27|414.2|411.8|415|412.6|409.94|407.54|0
1650958200000|2022-04-26 07:30:00|414.42|412.02|408.99|406.59|415.07|412.67|406.86|404.46|0
1650958500000|2022-04-26 07:35:00|408.85|406.45|413.36|410.96|414.66|412.26|408.7|406.3|0
1650958800000|2022-04-26 07:40:00|413.15|410.75|414.52|412.12|414.66|412.26|411.92|409.52|0
1650959100000|2022-04-26 07:45:00|414.37|411.97|412.78|410.38|415.38|412.98|412.06|409.66|0
1650959400000|2022-04-26 07:50:00|412.64|410.24|411.92|409.52|412.64|410.24|410.77|408.37|0
1650959700000|2022-04-26 07:55:00|411.63|409.23|413.43|411.03|414.08|411.68|410.84|408.44|0
1650960000000|2022-04-26 08:00:00|413.57|411.17|413.5|411.1|414.36|411.96|411.2|408.8|0
1650960300000|2022-04-26 08:05:00|413.57|411.17|412.49|410.09|413.79|411.39|411.48|409.08|0
1650960600000|2022-04-26 08:10:00|412.2|409.8|410.04|407.64|412.63|410.23|409.76|407.36|0
1650960900000|2022-04-26 08:15:00|409.97|407.57|408.75|406.35|409.97|407.57|407.89|405.49|0
1650961200000|2022-04-26 08:20:00|408.89|406.49|406.46|404.06|408.89|406.49|406.32|403.92|0
1650961500000|2022-04-26 08:25:00|406.04|403.64|406.96|404.56|407.75|405.35|406.04|403.64|0
1650961800000|2022-04-26 08:30:00|406.75|404.35|407.74|405.34|409.81|407.41|406.6|404.2|0
1650962100000|2022-04-26 08:35:00|407.81|405.41|409.24|406.84|409.67|407.27|407.81|405.41|0
1650962400000|2022-04-26 08:40:00|409.17|406.77|408.52|406.12|409.24|406.84|407.66|405.26|0
1650962700000|2022-04-26 08:45:00|408.6|406.2|408.88|406.48|408.95|406.55|407.8|405.4|0
1650963000000|2022-04-26 08:50:00|408.81|406.41|408.45|406.05|409.31|406.91|407.09|404.69|0
1650963300000|2022-04-26 08:55:00|408.23|405.83|405.02|402.62|408.66|406.26|405.02|402.62|0
1650963600000|2022-04-26 09:00:00|404.66|402.26|406.22|403.82|406.22|403.82|404.66|402.26|0
1650963900000|2022-04-26 09:05:00|406.16|403.76|405.08|402.68|407.16|404.76|404.09|401.69|0
1650964200000|2022-04-26 09:10:00|404.94|402.54|405.58|403.18|406.08|403.68|404.23|401.83|0
1650964500000|2022-04-26 09:15:00|405.51|403.11|405.36|402.96|406.65|404.25|405.22|402.82|0
1650964800000|2022-04-26 09:20:00|405.44|403.04|407.79|405.39|407.93|405.53|405.44|403.04|0
1650965100000|2022-04-26 09:25:00|407.65|405.25|407.57|405.17|408.5|406.1|406.93|404.53|0
1650965400000|2022-04-26 09:30:00|407.5|405.1|406.35|403.95|407.93|405.53|405.5|403.1|0
1650965700000|2022-04-26 09:35:00|406.5|404.1|406.21|403.81|406.64|404.24|405.07|402.67|0
1650966000000|2022-04-26 09:40:00|406.28|403.88|406.64|404.24|407.78|405.38|406.21|403.81|0
1650966300000|2022-04-26 09:45:00|406.49|404.09|409.07|406.67|409.21|406.81|406.35|403.95|0
1650966600000|2022-04-26 09:50:00|409.21|406.81|407.53|405.13|409.5|407.1|407.1|404.7|0
1650966900000|2022-04-26 09:55:00|407.6|405.2|406.24|403.84|408.1|405.7|405.81|403.41|0
1650967200000|2022-04-26 10:00:00|406.38|403.98|404.74|402.34|406.6|404.2|404.46|402.06|0
1650967500000|2022-04-26 10:05:00|404.6|402.2|406.23|403.83|406.24|403.84|404.6|402.2|0
1650967800000|2022-04-26 10:10:00|406.17|403.77|407.17|404.77|407.81|405.41|405.95|403.55|0
1650968100000|2022-04-26 10:15:00|407.23|404.83|408.45|406.05|409.24|406.84|407.23|404.83|0
1650968400000|2022-04-26 10:20:00|408.24|405.84|408.52|406.12|409.1|406.7|407.66|405.26|0
1650968700000|2022-04-26 10:25:00|408.45|406.05|408.95|406.55|409.96|407.56|408.23|405.83|0
1650969000000|2022-04-26 10:30:00|409.09|406.69|408.37|405.97|409.24|406.84|406.94|404.54|0
1650969300000|2022-04-26 10:35:00|408.45|406.05|407.58|405.18|408.95|406.55|407.08|404.68|0
1650969600000|2022-04-26 10:40:00|407.51|405.11|408.8|406.4|409.09|406.69|406.51|404.11|0
1650969900000|2022-04-26 10:45:00|408.66|406.26|408.08|405.68|408.66|406.26|407.51|405.11|0
1650970200000|2022-04-26 10:50:00|408.15|405.75|408.8|406.4|408.8|406.4|407.79|405.39|0
1650970500000|2022-04-26 10:55:00|408.94|406.54|410.09|407.69|410.09|407.69|407.79|405.39|0
1650970800000|2022-04-26 11:00:00|409.94|407.54|411.67|409.27|412.25|409.85|409.94|407.54|0
1650971100000|2022-04-26 11:05:00|411.81|409.41|411.74|409.34|412.82|410.42|411.67|409.27|0
1650971400000|2022-04-26 11:10:00|411.89|409.49|411.09|408.69|412.46|410.06|410.22|407.82|0
1650971700000|2022-04-26 11:15:00|411.23|408.83|410.94|408.54|411.66|409.26|410.44|408.04|0
1650972000000|2022-04-26 11:20:00|410.87|408.47|409.07|406.67|411.09|408.69|408.93|406.53|0
1650972300000|2022-04-26 11:25:00|408.93|406.53|408.92|406.52|409.79|407.39|408.64|406.24|0
1650972600000|2022-04-26 11:30:00|409.07|406.67|410.79|408.39|410.79|408.39|408.92|406.52|0
1650972900000|2022-04-26 11:35:00|410.87|408.47|411.94|409.54|413.1|410.7|410.43|408.03|0
1650973200000|2022-04-26 11:40:00|412.02|409.62|412.09|409.69|412.52|410.12|411.65|409.25|0
1650973500000|2022-04-26 11:45:00|411.94|409.54|409.92|407.52|412.23|409.83|409.92|407.52|0
1650973800000|2022-04-26 11:50:00|409.63|407.23|409.85|407.45|409.85|407.45|408.77|406.37|0
1650974100000|2022-04-26 11:55:00|409.92|407.52|408.77|406.37|410.21|407.81|408.62|406.22|0
1650974400000|2022-04-26 12:00:00|408.62|406.22|409.92|407.52|409.92|407.52|408.19|405.79|0
1650974700000|2022-04-26 12:05:00|410.06|407.66|409.48|407.08|410.2|407.8|409.05|406.65|0
1650975000000|2022-04-26 12:10:00|409.34|406.94|409.05|406.65|409.77|407.37|408.19|405.79|0
1650975300000|2022-04-26 12:15:00|408.91|406.51|410.2|407.8|411.06|408.66|408.47|406.07|0
1650975600000|2022-04-26 12:20:00|410.13|407.73|409.48|407.08|410.92|408.52|409.19|406.79|0
1650975900000|2022-04-26 12:25:00|409.91|407.51|409.33|406.93|410.48|408.08|408.18|405.78|0
1650976200000|2022-04-26 12:30:00|409.26|406.86|409.62|407.22|410.34|407.94|408.61|406.21|0
1650976500000|2022-04-26 12:35:00|409.55|407.15|413.07|410.67|414.81|412.41|409.55|407.15|0
1650976800000|2022-04-26 12:40:00|413.29|410.89|414.52|412.12|415.25|412.85|413.29|410.89|0
1650977100000|2022-04-26 12:45:00|414.67|412.27|414.23|411.83|415.53|413.13|413.94|411.54|0
1650977400000|2022-04-26 12:50:00|414.37|411.97|412.35|409.95|414.66|412.26|412.2|409.8|0
1650977700000|2022-04-26 12:55:00|412.49|410.09|413.66|411.26|413.95|411.55|411.21|408.81|0
1650978000000|2022-04-26 13:00:00|413.81|411.41|415.68|413.28|416.99|414.59|413.81|411.41|0
1650978300000|2022-04-26 13:05:00|415.83|413.43|415.83|413.43|416.34|413.94|415.39|412.99|0
1650978600000|2022-04-26 13:10:00|415.97|413.57|417.71|415.31|418.44|416.04|415.68|413.28|0
1650978900000|2022-04-26 13:15:00|417.85|415.45|417.35|414.95|418.14|415.74|416.98|414.58|0
1650979200000|2022-04-26 13:20:00|417.27|414.87|418.72|416.32|419.45|417.05|417.13|414.73|0
1650979500000|2022-04-26 13:25:00|418.87|416.47|418.28|415.88|419.45|417.05|416.98|414.58|0
1650979800000|2022-04-26 13:30:00|418.43|416.03|421.89|419.49|422.04|419.64|416.76|414.36|0
1650980100000|2022-04-26 13:35:00|422.33|419.93|421.16|418.76|422.48|420.08|418.54|416.14|0
1650980400000|2022-04-26 13:40:00|422.19|419.79|426.59|424.19|427.18|424.78|420.58|418.18|0
1650980700000|2022-04-26 13:45:00|426.89|424.49|428.16|425.76|428.21|425.81|423.17|420.77|0
1650981000000|2022-04-26 13:50:00|428.75|426.35|432.15|429.75|432.15|429.75|426.83|424.43|0
1650981300000|2022-04-26 13:55:00|431.85|429.45|430.74|428.34|432.89|430.49|430.22|427.82|0
1650981600000|2022-04-26 14:00:00|431.11|428.71|430.81|428.41|433.04|430.64|430.07|427.67|0
1650981900000|2022-04-26 14:05:00|431.26|428.86|426.68|424.28|431.26|428.86|426.09|423.69|0
1650982200000|2022-04-26 14:10:00|427.27|424.87|433.03|430.63|433.33|430.93|426.09|423.69|0
1650982500000|2022-04-26 14:15:00|433.48|431.08|440.11|437.71|441.62|439.22|433.48|431.08|0
1650982800000|2022-04-26 14:20:00|440.56|438.16|442.15|439.75|444.48|442.08|438.76|436.36|0
1650983100000|2022-04-26 14:25:00|442.37|439.97|439.36|436.96|444.18|441.78|439.36|436.96|0
1650983400000|2022-04-26 14:30:00|438.31|435.91|443.5|441.1|443.87|441.47|437.86|435.46|0
1650983700000|2022-04-26 14:35:00|443.87|441.47|444.63|442.23|447.05|444.65|440.11|437.71|0
1650984000000|2022-04-26 14:40:00|444.32|441.92|449.6|447.2|450.87|448.47|444.02|441.62|0
1650984300000|2022-04-26 14:45:00|450.21|447.81|444.92|442.52|450.52|448.12|444.92|442.52|0
1650984600000|2022-04-26 14:50:00|445.37|442.97|447.94|445.54|448.62|446.22|443.41|441.01|0
1650984900000|2022-04-26 14:55:00|447.78|445.38|448.24|445.84|449.14|446.74|446.27|443.87|0
1650985200000|2022-04-26 15:00:00|448.39|445.99|452.18|449.78|452.33|449.93|448.39|445.99|0
1650985500000|2022-04-26 15:05:00|452.33|449.93|450.81|448.41|453.55|451.15|450.81|448.41|0
1650985800000|2022-04-26 15:10:00|451.26|448.86|447.93|445.53|452.18|449.78|447.78|445.38|0
1650986100000|2022-04-26 15:15:00|448.08|445.68|453.39|450.99|453.39|450.99|447.93|445.53|0
1650986400000|2022-04-26 15:20:00|453.24|450.84|448.98|446.58|453.7|451.3|445.81|443.41|0
1650986700000|2022-04-26 15:25:00|449.13|446.73|449.74|447.34|450.35|447.95|447.32|444.92|0
1650987000000|2022-04-26 15:30:00|450.04|447.64|450.22|447.82|452.78|450.38|447.19|444.79|0
1650987300000|2022-04-26 15:35:00|450.53|448.13|452.5|450.1|455.87|453.47|449.92|447.52|0
1650987600000|2022-04-26 15:40:00|452.81|450.41|451.59|449.19|456.94|454.54|451.59|449.19|0
1650987900000|2022-04-26 15:45:00|451.74|449.34|453.56|451.16|454.4|452|451.28|448.88|0
1650988200000|2022-04-26 15:50:00|453.87|451.47|454.93|452.53|454.93|452.53|452.04|449.64|0
1650988500000|2022-04-26 15:55:00|455.01|452.61|459.51|457.11|459.66|457.26|455.01|452.61|0
1650988800000|2022-04-26 16:00:00|459.66|457.26|457.37|454.97|459.66|457.26|456.75|454.35|0
1650989100000|2022-04-26 16:05:00|457.21|454.81|453.1|450.7|457.98|455.58|453.1|450.7|0
1650989400000|2022-04-26 16:10:00|453.4|451|453.02|450.62|455.38|452.98|452.57|450.17|0
1650989700000|2022-04-26 16:15:00|452.79|450.39|448.86|446.46|452.94|450.54|448.71|446.31|0
1650990000000|2022-04-26 16:20:00|448.71|446.31|446.29|443.89|448.71|446.31|444.63|442.23|0
1650990300000|2022-04-26 16:25:00|446.59|444.19|441.91|439.51|446.59|444.19|440.56|438.16|0
1650990600000|2022-04-26 16:30:00|442.21|439.81|444.62|442.22|445.53|443.13|441.16|438.76|0
1650990900000|2022-04-26 16:35:00|444.55|442.15|448.25|445.85|448.7|446.3|443.49|441.09|0
1650991200000|2022-04-26 16:40:00|448.1|445.7|447.64|445.24|449|446.6|445.98|443.58|0
1650991500000|2022-04-26 16:45:00|447.79|445.39|450.22|447.82|450.83|448.43|447.64|445.24|0
1650991800000|2022-04-26 16:50:00|450.06|447.66|447.94|445.54|450.37|447.97|445.97|443.57|0
1650992100000|2022-04-26 16:55:00|448.39|445.99|440.7|438.3|448.85|446.45|440.4|438|0
1650992400000|2022-04-26 17:00:00|440.85|438.45|451.63|449.23|452.54|450.14|440.85|438.45|0
1650992700000|2022-04-26 17:05:00|451.32|448.92|451.17|448.77|451.93|449.53|449.65|447.25|0
1650993000000|2022-04-26 17:10:00|451.32|448.92|454.52|452.12|454.52|452.12|450.25|447.85|0
1650993300000|2022-04-26 17:15:00|454.67|452.27|457.11|454.71|457.27|454.87|453.14|450.74|0
1650993600000|2022-04-26 17:20:00|457.42|455.02|459.11|456.71|459.26|456.86|456.35|453.95|0
1650993900000|2022-04-26 17:25:00|458.95|456.55|459.28|456.88|460.95|458.55|456.73|454.33|0
1650994200000|2022-04-26 17:30:00|459.59|457.19|460.11|457.71|462.57|460.17|458.72|456.32|0
1650994500000|2022-04-26 17:35:00|460.72|458.32|459.03|456.63|462.41|460.01|458.11|455.71|0
1650994800000|2022-04-26 17:40:00|459.49|457.09|454.13|451.73|459.49|457.09|452.31|449.91|0
1650995100000|2022-04-26 17:45:00|453.52|451.12|455.81|453.41|457.95|455.55|453.07|450.67|0
1650995400000|2022-04-26 17:50:00|455.5|453.1|460.25|457.85|460.25|457.85|455.5|453.1|0
1650995700000|2022-04-26 17:55:00|459.94|457.54|459.33|456.93|460.56|458.16|457.34|454.94|0
1650996000000|2022-04-26 18:00:00|459.17|456.77|459.33|456.93|461.63|459.23|458.1|455.7|0
1650996300000|2022-04-26 18:05:00|459.48|457.08|459.78|457.38|460.55|458.15|457.33|454.93|0
1650996600000|2022-04-26 18:10:00|460.09|457.69|455.65|453.25|460.09|457.69|455.65|453.25|0
1650996900000|2022-04-26 18:15:00|455.95|453.55|456.26|453.86|458.86|456.46|452.6|450.2|0
1650997200000|2022-04-26 18:20:00|456.56|454.16|451.83|449.43|456.87|454.47|450.02|447.62|0
1650997500000|2022-04-26 18:25:00|451.53|449.13|451.83|449.43|455.03|452.63|450.77|448.37|0
1650997800000|2022-04-26 18:30:00|452.44|450.04|453.43|451.03|456.1|453.7|451.68|449.28|0
1650998100000|2022-04-26 18:35:00|453.05|450.65|451.83|449.43|453.43|451.03|449.86|447.46|0
1650998400000|2022-04-26 18:40:00|451.98|449.58|459.08|456.68|459.16|456.76|451.98|449.58|0
1650998700000|2022-04-26 18:45:00|459.16|456.76|458.39|455.99|460.23|457.83|456.7|454.3|0
1650999000000|2022-04-26 18:50:00|458.47|456.07|454.1|451.7|458.69|456.29|453.34|450.94|0
1650999300000|2022-04-26 18:55:00|453.34|450.94|450.76|448.36|454.49|452.09|450|447.6|0
1650999600000|2022-04-26 19:00:00|451.06|448.66|452.6|450.2|452.91|450.51|446.98|444.58|0
1650999900000|2022-04-26 19:05:00|453.06|450.66|456.88|454.48|457.8|455.4|452.6|450.2|0
1651000200000|2022-04-26 19:10:00|457.04|454.64|462.12|459.72|462.73|460.33|454.89|452.49|0
1651000500000|2022-04-26 19:15:00|461.96|459.56|468.63|466.23|469.41|467.01|461.49|459.09|0
1651000800000|2022-04-26 19:20:00|468.32|465.92|464.59|462.19|468.78|466.38|463.66|461.26|0
1651001100000|2022-04-26 19:25:00|463.81|461.41|467.38|464.98|468.31|465.91|463.81|461.41|0
1651001400000|2022-04-26 19:30:00|467.53|465.13|470.18|467.78|471.43|469.03|465.82|463.42|0
1651001700000|2022-04-26 19:35:00|470.02|467.62|466.44|464.04|472.37|469.97|466.44|464.04|0
1651002000000|2022-04-26 19:40:00|466.13|463.73|466.59|464.19|470.65|468.25|464.58|462.18|0
1651002300000|2022-04-26 19:45:00|466.28|463.88|470.02|467.62|471.89|469.49|464.42|462.02|0
1651002600000|2022-04-26 19:50:00|470.72|468.32|472.36|469.96|472.52|470.12|465.35|462.95|0
1651002900000|2022-04-26 19:55:00|472.52|470.12|478.26|475.86|478.26|475.86|469.39|466.99|0
1651003200000|2022-04-26 20:00:00|478.57|476.17|480.16|477.76|483.79|481.39|475.44|473.04|0
1651003500000|2022-04-26 20:05:00|480|477.6|492.24|489.84|493.93|491.53|479.21|476.81|0
1651003800000|2022-04-26 20:10:00|492.56|490.16|486.23|483.83|492.88|490.48|483.03|480.63|0
1651004100000|2022-04-26 20:15:00|485.63|482.83|483.71|480.91|486.27|483.47|483.07|480.27|0
1651004400000|2022-04-26 20:20:00|483.87|481.07|489.25|486.45|490.22|487.42|482.14|479.34|0
1651004700000|2022-04-26 20:25:00|489.41|486.61|489.25|486.45|491.67|488.87|489.25|486.45|0
1651005000000|2022-04-26 20:30:00|489.41|486.61|490.05|487.25|491.34|488.54|489.25|486.45|0
1651005300000|2022-04-26 20:35:00|489.89|487.09|491.18|488.38|492.15|489.35|489.41|486.61|0
1651005600000|2022-04-26 20:40:00|491.34|488.54|496.02|493.22|496.83|494.03|491.34|488.54|0
1651005900000|2022-04-26 20:45:00|495.94|493.14|495.7|492.9|496.51|493.71|493.27|490.47|0
1651006200000|2022-04-26 20:50:00|495.86|493.06|495.94|493.14|497.64|494.84|495.69|492.89|0
1651006500000|2022-04-26 20:55:00|496.02|493.22|495.13|492.33|496.1|493.3|494.72|491.92|0
1651006800000|2022-04-26 21:00:00|495.5|492.7|494.96|492.16|495.5|492.7|494.77|491.97|0
1651007100000|2022-04-26 21:05:00|494.84|492.04|493.94|491.14|494.84|492.04|493.94|491.14|0
1651007400000|2022-04-26 21:10:00|493.9|491.1|493.22|490.42|494.37|491.57|493.17|490.37|0
1651007700000|2022-04-26 21:15:00|493.19|490.39|493.05|490.25|493.82|491.02|492.86|490.06|0
1651008000000|2022-04-26 21:20:00|493.07|490.27|493.11|490.31|493.28|490.48|492.43|489.63|0
1651008300000|2022-04-26 21:25:00|493.24|490.44|491.42|488.62|493.24|490.44|491.25|488.45|0
1651008600000|2022-04-26 21:30:00|491.44|488.64|490.3|487.5|491.44|488.64|489.27|486.47|0
1651008900000|2022-04-26 21:35:00|490.18|487.38|490.7|487.9|491.12|488.32|490.07|487.27|0
1651009200000|2022-04-26 21:40:00|490.65|487.85|490.65|487.85|490.88|488.08|490.18|487.38|0
1651009500000|2022-04-26 21:45:00|490.68|487.88|490.72|487.92|490.72|487.92|489.94|487.14|0
1651009800000|2022-04-26 21:50:00|490.74|487.94|489.8|487|491.28|488.48|489.75|486.95|0
1651010100000|2022-04-26 21:55:00|489.82|487.02|489.33|486.53|490.1|487.3|489.33|486.53|0
1651010400000|2022-04-26 22:00:00|486.57|483.77|485.93|483.13|489.7|486.9|485.45|482.65|0
1651010700000|2022-04-26 22:05:00|485.85|483.05|480.27|477.47|485.85|483.05|478.68|475.88|0
1651011000000|2022-04-26 22:10:00|480.11|477.31|479.63|476.83|480.58|477.78|477.97|475.17|0
1651011300000|2022-04-26 22:15:00|479.55|476.75|481.3|478.5|483.13|480.33|478.52|475.72|0
1651011600000|2022-04-26 22:20:00|481.38|478.58|477.09|474.29|481.38|478.58|477.09|474.29|0
1651011900000|2022-04-26 22:25:00|476.86|474.06|473.15|470.35|477.72|474.92|472.67|469.87|0
1651012200000|2022-04-26 22:30:00|473.07|470.27|474.88|472.08|475.03|472.23|471.89|469.09|0
1651012500000|2022-04-26 22:35:00|474.72|471.92|477.24|474.44|477.4|474.6|474.09|471.29|0
1651012800000|2022-04-26 22:40:00|477.17|474.37|479.94|477.14|480.09|477.29|476.61|473.81|0
1651013100000|2022-04-26 22:45:00|479.78|476.98|479.46|476.66|480.57|477.77|478.67|475.87|0
1651013400000|2022-04-26 22:50:00|479.62|476.82|477.24|474.44|479.78|476.98|476.61|473.81|0
1651013700000|2022-04-26 22:55:00|477.08|474.28|479.06|476.26|479.45|476.65|476.85|474.05|0
1651014000000|2022-04-26 23:00:00|478.98|476.18|477.87|475.07|479.06|476.26|477.55|474.75|0
1651014300000|2022-04-26 23:05:00|478.18|475.38|476.52|473.72|478.18|475.38|476.13|473.33|0
1651014600000|2022-04-26 23:10:00|476.44|473.64|476.6|473.8|477.71|474.91|475.65|472.85|0
1651014900000|2022-04-26 23:15:00|476.76|473.96|476.6|473.8|477.15|474.35|476.12|473.32|0
1651015200000|2022-04-26 23:20:00|476.52|473.72|476.28|473.48|476.6|473.8|475.96|473.16|0
1651015500000|2022-04-26 23:25:00|476.2|473.4|477.15|474.35|477.38|474.58|475.41|472.61|0
1651015800000|2022-04-26 23:30:00|477.22|474.42|475.25|472.45|477.31|474.51|474.54|471.74|0
1651016100000|2022-04-26 23:35:00|475.17|472.37|474.69|471.89|476.43|473.63|474.54|471.74|0
1651016400000|2022-04-26 23:40:00|475.09|472.29|474.69|471.89|475.17|472.37|473.59|470.79|0
1651016700000|2022-04-26 23:45:00|474.62|471.82|473.74|470.94|474.85|472.05|473.51|470.71|0
1651017000000|2022-04-26 23:50:00|473.59|470.79|473.9|471.1|473.9|471.1|472.33|469.53|0
1651017300000|2022-04-26 23:55:00|473.74|470.94|474.21|471.41|474.69|471.89|472.48|469.68|0
1651017600000|2022-04-27 00:00:00|474.05|471.25|473.27|470.47|474.37|471.57|472.17|469.37|0
1651017900000|2022-04-27 00:05:00|473.19|470.39|472.95|470.15|474.37|471.57|472.56|469.76|0
1651018200000|2022-04-27 00:10:00|473.1|470.3|473.26|470.46|474.21|471.41|472.79|469.99|0
1651018500000|2022-04-27 00:15:00|473.03|470.23|472.07|469.27|474.36|471.56|471.68|468.88|0
1651018800000|2022-04-27 00:20:00|471.99|469.19|471.2|468.4|472.46|469.66|469.63|466.83|0
1651019100000|2022-04-27 00:25:00|471.04|468.24|471.99|469.19|472.46|469.66|470.57|467.77|0
1651019400000|2022-04-27 00:30:00|472.07|469.27|472.77|469.97|475.75|472.95|471.99|469.19|0
1651019700000|2022-04-27 00:35:00|472.7|469.9|473.88|471.08|473.88|471.08|471.98|469.18|0
1651020000000|2022-04-27 00:40:00|473.72|470.92|474.51|471.71|476.57|473.77|473.56|470.76|0
1651020300000|2022-04-27 00:45:00|474.35|471.55|474.67|471.87|475.62|472.82|474.19|471.39|0
1651020600000|2022-04-27 00:50:00|474.59|471.79|473.4|470.6|474.67|471.87|473.4|470.6|0
1651020900000|2022-04-27 00:55:00|473.32|470.52|476.41|473.61|477.52|474.72|472.61|469.81|0
1651021200000|2022-04-27 01:00:00|476.65|473.85|476.09|473.29|476.65|473.85|475.14|472.34|0
1651021500000|2022-04-27 01:05:00|476.25|473.45|473.23|470.43|476.49|473.69|472.84|470.04|0
1651021800000|2022-04-27 01:10:00|473.32|470.52|473.63|470.83|474.18|471.38|473.23|470.43|0
1651022100000|2022-04-27 01:15:00|473.87|471.07|471.89|469.09|473.87|471.07|471.18|468.38|0
1651022400000|2022-04-27 01:20:00|471.49|468.69|468.97|466.17|471.65|468.85|468.82|466.02|0
1651022700000|2022-04-27 01:25:00|469.05|466.25|467.87|465.07|469.29|466.49|467.56|464.76|0
1651023000000|2022-04-27 01:30:00|468.03|465.23|465.99|463.19|469.13|466.33|465.99|463.19|0
1651023300000|2022-04-27 01:35:00|466.14|463.34|462.71|459.91|467.4|464.6|462.71|459.91|0
1651023600000|2022-04-27 01:40:00|462.39|459.59|464.73|461.93|464.73|461.93|462.24|459.44|0
1651023900000|2022-04-27 01:45:00|464.58|461.78|465.36|462.56|465.36|462.56|463.48|460.68|0
1651024200000|2022-04-27 01:50:00|465.51|462.71|466.61|463.81|466.76|463.96|465.2|462.4|0
1651024500000|2022-04-27 01:55:00|466.76|463.96|466.13|463.33|466.76|463.96|465.82|463.02|0
1651024800000|2022-04-27 02:00:00|465.98|463.18|466.6|463.8|467.39|464.59|465.98|463.18|0
1651025100000|2022-04-27 02:05:00|466.45|463.65|470.77|467.97|471.95|469.15|465.98|463.18|0
1651025400000|2022-04-27 02:10:00|470.84|468.04|467.23|464.43|470.84|468.04|467.07|464.27|0
1651025700000|2022-04-27 02:15:00|467.54|464.74|467.38|464.58|468.64|465.84|466.99|464.19|0
1651026000000|2022-04-27 02:20:00|467.3|464.5|467.85|465.05|468.79|465.99|466.44|463.64|0
1651026300000|2022-04-27 02:25:00|468.01|465.21|466.44|463.64|468.63|465.83|466.44|463.64|0
1651026600000|2022-04-27 02:30:00|466.28|463.48|466.75|463.95|467.53|464.73|465.81|463.01|0
1651026900000|2022-04-27 02:35:00|466.9|464.1|466.51|463.71|468.16|465.36|466.43|463.63|0
1651027200000|2022-04-27 02:40:00|466.27|463.47|463.15|460.35|466.27|463.47|462.99|460.19|0
1651027500000|2022-04-27 02:45:00|463.3|460.5|463.77|460.97|465.33|462.53|463.3|460.5|0
1651027800000|2022-04-27 02:50:00|463.61|460.81|461.2|458.4|464.71|461.91|460.19|457.39|0
1651028100000|2022-04-27 02:55:00|461.12|458.32|460.96|458.16|462.36|459.56|460.5|457.7|0
1651028400000|2022-04-27 03:00:00|460.89|458.09|461.19|458.39|462.2|459.4|460.49|457.69|0
1651028700000|2022-04-27 03:05:00|461.11|458.31|462.05|459.25|462.36|459.56|460.96|458.16|0
1651029000000|2022-04-27 03:10:00|462.2|459.4|461.11|458.31|462.36|459.56|460.49|457.69|0
1651029300000|2022-04-27 03:15:00|461.27|458.47|463.13|460.33|463.44|460.64|461.11|458.31|0
1651029600000|2022-04-27 03:20:00|463.06|460.26|462.66|459.86|463.13|460.33|462.43|459.63|0
1651029900000|2022-04-27 03:25:00|462.51|459.71|461.57|458.77|462.74|459.94|460.79|457.99|0
1651030200000|2022-04-27 03:30:00|461.5|458.7|461.34|458.54|462.9|460.1|461.26|458.46|0
1651030500000|2022-04-27 03:35:00|461.41|458.61|461.1|458.3|461.81|459.01|461.1|458.3|0
1651030800000|2022-04-27 03:40:00|461.18|458.38|461.41|458.61|462.03|459.23|460.32|457.52|0
1651031100000|2022-04-27 03:45:00|461.49|458.69|459.08|456.28|461.56|458.76|458.3|455.5|0
1651031400000|2022-04-27 03:50:00|459.23|456.43|460.63|457.83|460.63|457.83|459.23|456.43|0
1651031700000|2022-04-27 03:55:00|460.55|457.75|460.16|457.36|460.55|457.75|459.38|456.58|0
1651032000000|2022-04-27 04:00:00|460.31|457.51|458.57|455.77|461.02|458.22|458.57|455.77|0
1651032300000|2022-04-27 04:05:00|458.65|455.85|458.41|455.61|458.8|456|457.87|455.07|0
1651032600000|2022-04-27 04:10:00|458.25|455.45|458.56|455.76|459.03|456.23|458.25|455.45|0
1651032900000|2022-04-27 04:15:00|458.64|455.84|458.87|456.07|459.03|456.23|458.41|455.61|0
1651033200000|2022-04-27 04:20:00|459.03|456.23|460.27|457.47|460.27|457.47|458.71|455.91|0
1651033500000|2022-04-27 04:25:00|460.11|457.31|459.96|457.16|460.27|457.47|458.09|455.29|0
1651033800000|2022-04-27 04:30:00|459.8|457|459.8|457|460.11|457.31|459.33|456.53|0
1651034100000|2022-04-27 04:35:00|459.88|457.08|460.42|457.62|460.73|457.93|459.64|456.84|0
1651034400000|2022-04-27 04:40:00|460.26|457.46|460.26|457.46|461.2|458.4|460.26|457.46|0
1651034700000|2022-04-27 04:45:00|460.34|457.54|458.7|455.9|460.57|457.77|458.7|455.9|0
1651035000000|2022-04-27 04:50:00|458.55|455.75|459.48|456.68|459.64|456.84|458.55|455.75|0
1651035300000|2022-04-27 04:55:00|459.32|456.52|458.85|456.05|459.4|456.6|458.54|455.74|0
1651035600000|2022-04-27 05:00:00|458.78|455.98|460.41|457.61|460.72|457.92|458.23|455.43|0
1651035900000|2022-04-27 05:05:00|460.34|457.54|459.01|456.21|460.34|457.54|458.54|455.74|0
1651036200000|2022-04-27 05:10:00|458.93|456.13|457.29|454.49|459.32|456.52|456.99|454.19|0
1651036500000|2022-04-27 05:15:00|457.45|454.65|458.85|456.05|459|456.2|457.29|454.49|0
1651036800000|2022-04-27 05:20:00|459|456.2|460.56|457.76|461.03|458.23|459|456.2|0
1651037100000|2022-04-27 05:25:00|460.87|458.07|458.53|455.73|460.87|458.07|458.53|455.73|0
1651037400000|2022-04-27 05:30:00|458.38|455.58|459.93|457.13|460.24|457.44|456.28|453.48|0
1651037700000|2022-04-27 05:35:00|460.09|457.29|458.06|455.26|460.09|457.29|457.29|454.49|0
1651038000000|2022-04-27 05:40:00|457.91|455.11|458.68|455.88|458.99|456.19|457.75|454.95|0
1651038300000|2022-04-27 05:45:00|458.99|456.19|459.77|456.97|460.71|457.91|458.76|455.96|0
1651038600000|2022-04-27 05:50:00|459.92|457.12|459.54|456.74|460.86|458.06|459.46|456.66|0
1651038900000|2022-04-27 05:55:00|459.77|456.97|460|457.2|461.17|458.37|458.83|456.03|0
1651039200000|2022-04-27 06:00:00|459.76|456.96|462.57|459.77|462.57|459.77|458.83|456.03|0
1651039500000|2022-04-27 06:05:00|462.34|459.54|459.37|456.57|462.88|460.08|458.67|455.87|0
1651039800000|2022-04-27 06:10:00|459.45|456.65|456.81|454.01|459.76|456.96|456.65|453.85|0
1651040100000|2022-04-27 06:15:00|456.73|453.93|455.87|453.07|456.96|454.16|455.41|452.61|0
1651040400000|2022-04-27 06:20:00|455.8|453|456.26|453.46|456.49|453.69|455.56|452.76|0
1651040700000|2022-04-27 06:25:00|456.34|453.54|456.64|453.84|456.64|453.84|455.87|453.07|0
1651041000000|2022-04-27 06:30:00|456.49|453.69|456.88|454.08|457.26|454.46|455.56|452.76|0
1651041300000|2022-04-27 06:35:00|456.95|454.15|458.35|455.55|458.35|455.55|455.56|452.76|0
1651041600000|2022-04-27 06:40:00|458.5|455.7|459.19|456.39|461.63|458.83|456.36|453.56|0
1651041900000|2022-04-27 06:45:00|459.35|456.55|458.41|455.61|459.81|457.01|457.95|455.15|0
1651042200000|2022-04-27 06:50:00|458.34|455.54|457.87|455.07|459.5|456.7|457.64|454.84|0
1651042500000|2022-04-27 06:55:00|458.03|455.23|457.32|454.52|458.96|456.16|457.01|454.21|0
1651042800000|2022-04-27 07:00:00|457.79|454.99|458.72|455.92|459.65|456.85|455.16|452.36|0
1651043100000|2022-04-27 07:05:00|458.41|455.61|456.43|454.03|460.54|458.14|455.42|453.02|0
1651043400000|2022-04-27 07:10:00|456.81|454.41|460.53|458.13|460.53|458.13|456.19|453.79|0
1651043700000|2022-04-27 07:15:00|461|458.6|461.78|459.38|462.87|460.47|459.6|457.2|0
1651044000000|2022-04-27 07:20:00|462.09|459.69|468.91|466.51|469.23|466.83|462.02|459.62|0
1651044300000|2022-04-27 07:25:00|469.39|466.99|476.81|474.41|477.44|475.04|468.84|466.44|0
1651044600000|2022-04-27 07:30:00|477.6|475.2|474.51|472.11|478.24|475.84|474.51|472.11|0
1651044900000|2022-04-27 07:35:00|474.35|471.95|468.37|465.97|474.67|472.27|468.22|465.82|0
1651045200000|2022-04-27 07:40:00|468.3|465.9|464.92|462.52|468.3|465.9|463.91|461.51|0
1651045500000|2022-04-27 07:45:00|464.45|462.05|461.49|459.09|466.4|464|459.55|457.15|0
1651045800000|2022-04-27 07:50:00|461.41|459.01|455.15|452.75|461.41|459.01|455.15|452.75|0
1651046100000|2022-04-27 07:55:00|454.76|452.36|451.76|449.36|455.68|453.28|450.3|447.9|0
1651046400000|2022-04-27 08:00:00|451.53|449.13|453.68|451.28|454.83|452.43|450.61|448.21|0
1651046700000|2022-04-27 08:05:00|453.91|451.51|453.98|451.58|455.06|452.66|452.75|450.35|0
1651047000000|2022-04-27 08:10:00|453.83|451.43|448.28|445.88|454.55|452.15|448.05|445.65|0
1651047300000|2022-04-27 08:15:00|448.36|445.96|446.83|444.43|448.97|446.57|445.92|443.52|0
1651047600000|2022-04-27 08:20:00|446.68|444.28|447.9|445.5|448.81|446.41|445.54|443.14|0
1651047900000|2022-04-27 08:25:00|447.97|445.57|450.08|447.68|450.16|447.76|447.29|444.89|0
1651048200000|2022-04-27 08:30:00|449.78|447.38|452.46|450.06|452.54|450.14|448.79|446.39|0
1651048500000|2022-04-27 08:35:00|452.84|450.44|450.87|448.47|453.3|450.9|450.33|447.93|0
1651048800000|2022-04-27 08:40:00|450.63|448.23|451.09|448.69|451.25|448.85|449.41|447.01|0
1651049100000|2022-04-27 08:45:00|451.17|448.77|454.63|452.23|455.4|453|451.17|448.77|0
1651049400000|2022-04-27 08:50:00|454.12|451.72|454.63|452.23|456.48|454.08|453.55|451.15|0
1651049700000|2022-04-27 08:55:00|454.48|452.08|453.02|450.62|454.63|452.23|450.79|448.39|0
1651050000000|2022-04-27 09:00:00|453.24|450.84|451.86|449.46|453.86|451.46|450.63|448.23|0
1651050300000|2022-04-27 09:05:00|452.17|449.77|453.78|451.38|453.78|451.38|450.17|447.77|0
1651050600000|2022-04-27 09:10:00|454.32|451.92|451.39|448.99|454.32|451.92|450.32|447.92|0
1651050900000|2022-04-27 09:15:00|451.7|449.3|452.16|449.76|454.47|452.07|451.55|449.15|0
1651051200000|2022-04-27 09:20:00|452.09|449.69|451.7|449.3|452.77|450.37|450.62|448.22|0
1651051500000|2022-04-27 09:25:00|451.08|448.68|450.77|448.37|451.7|449.3|449.4|447|0
1651051800000|2022-04-27 09:30:00|450.7|448.3|453.61|451.21|453.69|451.29|449.85|447.45|0
1651052100000|2022-04-27 09:35:00|453.38|450.98|450.46|448.06|453.53|451.13|450.3|447.9|0
1651052400000|2022-04-27 09:40:00|450.3|447.9|451.07|448.67|451.38|448.98|449.84|447.44|0
1651052700000|2022-04-27 09:45:00|450.99|448.59|452.45|450.05|453.37|450.97|450.61|448.21|0
1651053000000|2022-04-27 09:50:00|452.38|449.98|450.3|447.9|452.38|449.98|449.38|446.98|0
1651053300000|2022-04-27 09:55:00|450.14|447.74|448.3|445.9|450.14|447.74|447.85|445.45|0
1651053600000|2022-04-27 10:00:00|448.15|445.75|447.08|444.68|448.61|446.21|446.47|444.07|0
1651053900000|2022-04-27 10:05:00|447.38|444.98|447.38|444.98|448.15|445.75|446.62|444.22|0
1651054200000|2022-04-27 10:10:00|447.46|445.06|448.06|445.66|448.21|445.81|446.47|444.07|0
1651054500000|2022-04-27 10:15:00|447.98|445.58|449.89|447.49|449.89|447.49|447.75|445.35|0
1651054800000|2022-04-27 10:20:00|449.73|447.33|449.27|446.87|449.89|447.49|449.05|446.65|0
1651055100000|2022-04-27 10:25:00|449.35|446.95|449.73|447.33|449.89|447.49|449.35|446.95|0
1651055400000|2022-04-27 10:30:00|449.88|447.48|450.03|447.63|450.5|448.1|449.58|447.18|0
1651055700000|2022-04-27 10:35:00|450.19|447.79|449.21|446.81|451.11|448.71|447.52|445.12|0
1651056000000|2022-04-27 10:40:00|449.29|446.89|450.12|447.72|450.74|448.34|448.13|445.73|0
1651056300000|2022-04-27 10:45:00|451.58|449.18|450.66|448.26|454.74|452.34|448.29|445.89|0
1651056600000|2022-04-27 10:50:00|450.35|447.95|447.71|445.31|451.46|449.06|447.48|445.08|0
1651056900000|2022-04-27 10:55:00|447.55|445.15|449.08|446.68|449.54|447.14|447.18|444.78|0
1651057200000|2022-04-27 11:00:00|449.01|446.61|454.14|451.74|454.6|452.2|449.01|446.61|0
1651057500000|2022-04-27 11:05:00|453.99|451.59|458|455.6|458.15|455.75|453.99|451.59|0
1651057800000|2022-04-27 11:10:00|458.15|455.75|456.45|454.05|458.39|455.99|456.45|454.05|0
1651058100000|2022-04-27 11:15:00|456.61|454.21|459.08|456.68|459.08|456.68|456.3|453.9|0
1651058400000|2022-04-27 11:20:00|458.93|456.53|462.97|460.57|463.43|461.03|458.15|455.75|0
1651058700000|2022-04-27 11:25:00|462.65|460.25|466.4|464|466.4|464|462.42|460.02|0
1651059000000|2022-04-27 11:30:00|466.87|464.47|465.49|463.09|467.66|465.26|463.49|461.09|0
1651059300000|2022-04-27 11:35:00|465.02|462.62|466.14|463.74|467.23|464.83|463.93|461.53|0
1651059600000|2022-04-27 11:40:00|465.9|463.5|464.42|462.02|466.45|464.05|463.72|461.32|0
1651059900000|2022-04-27 11:45:00|464.57|462.17|462.55|460.15|464.57|462.17|461.62|459.22|0
1651060200000|2022-04-27 11:50:00|462.63|460.23|465.04|462.64|465.19|462.79|462.39|459.99|0
1651060500000|2022-04-27 11:55:00|464.96|462.56|465.5|463.1|467.69|465.29|463.32|460.92|0
1651060800000|2022-04-27 12:00:00|465.66|463.26|461.61|459.21|466.6|464.2|461.3|458.9|0
1651061100000|2022-04-27 12:05:00|461.92|459.52|459.8|457.4|464.3|461.9|459.65|457.25|0
1651061400000|2022-04-27 12:10:00|459.49|457.09|459.8|457.4|461.19|458.79|459.18|456.78|0
1651061700000|2022-04-27 12:15:00|459.64|457.24|463.21|460.81|463.37|460.97|459.64|457.24|0
1651062000000|2022-04-27 12:20:00|463.37|460.97|465.54|463.14|466.41|464.01|462.43|460.03|0
1651062300000|2022-04-27 12:25:00|466.32|463.92|464.63|462.23|466.97|464.57|464.55|462.15|0
1651062600000|2022-04-27 12:30:00|464.86|462.46|468.06|465.66|468.53|466.13|462.91|460.51|0
1651062900000|2022-04-27 12:35:00|467.44|465.04|464.47|462.07|468.53|466.13|464.16|461.76|0
1651063200000|2022-04-27 12:40:00|464.31|461.91|465.09|462.69|466.81|464.41|464|461.6|0
1651063500000|2022-04-27 12:45:00|465.25|462.85|466.96|464.56|467.43|465.03|464.39|461.99|0
1651063800000|2022-04-27 12:50:00|467.04|464.64|466.49|464.09|467.9|465.5|465.71|463.31|0
1651064100000|2022-04-27 12:55:00|466.33|463.93|465.71|463.31|466.65|464.25|464.46|462.06|0
1651064400000|2022-04-27 13:00:00|465.86|463.46|466.64|464.24|466.64|464.24|463.68|461.28|0
1651064700000|2022-04-27 13:05:00|466.41|464.01|471.56|469.16|472.19|469.79|466.41|464.01|0
1651065000000|2022-04-27 13:10:00|471.72|469.32|472.34|469.94|472.5|470.1|471.09|468.69|0
1651065300000|2022-04-27 13:15:00|472.66|470.26|470.77|468.37|472.66|470.26|469.67|467.27|0
1651065600000|2022-04-27 13:20:00|470.46|468.06|471.55|469.15|471.55|469.15|469.2|466.8|0
1651065900000|2022-04-27 13:25:00|471.4|469|469.51|467.11|471.4|469|467.47|465.07|0
1651066200000|2022-04-27 13:30:00|470.06|467.66|465.44|463.04|470.29|467.89|462.64|460.24|0
1651066500000|2022-04-27 13:35:00|464.19|461.79|465.43|463.03|467.62|465.22|461.08|458.68|0
1651066800000|2022-04-27 13:40:00|463.41|461.01|449.71|447.31|464.81|462.41|449.71|447.31|0
1651067100000|2022-04-27 13:45:00|448.64|446.24|443.31|440.91|448.64|446.24|440.73|438.33|0
1651067400000|2022-04-27 13:50:00|441.79|439.39|447.11|444.71|447.72|445.32|439.22|436.82|0
1651067700000|2022-04-27 13:55:00|446.65|444.25|447.49|445.09|449.78|447.38|445.74|443.34|0
1651068000000|2022-04-27 14:00:00|447.8|445.4|455.61|453.21|457|454.6|442.33|439.93|0
1651068300000|2022-04-27 14:05:00|455.15|452.75|457.92|455.52|459.78|457.38|454.07|451.67|0
1651068600000|2022-04-27 14:10:00|458.08|455.68|471.63|469.23|471.94|469.54|457.77|455.37|0
1651068900000|2022-04-27 14:15:00|472.57|470.17|475.41|473.01|478.9|476.5|471.79|469.39|0
1651069200000|2022-04-27 14:20:00|475.57|473.17|472.15|469.75|476.36|473.96|466.17|463.77|0
1651069500000|2022-04-27 14:25:00|470.58|468.18|477.21|474.81|477.21|474.81|466.98|464.58|0
1651069800000|2022-04-27 14:30:00|478.64|476.24|479.13|476.73|484.86|482.46|478|475.6|0
1651070100000|2022-04-27 14:35:00|478.34|475.94|468.76|466.36|479.92|477.52|467.98|465.58|0
1651070400000|2022-04-27 14:40:00|468.45|466.05|465.79|463.39|469.54|467.14|464.55|462.15|0
1651070700000|2022-04-27 14:45:00|465.64|463.24|458.65|456.25|467.2|464.8|458.65|456.25|0
1651071000000|2022-04-27 14:50:00|458.34|455.94|465.01|462.61|465.01|462.61|457.88|455.48|0
1651071300000|2022-04-27 14:55:00|464.7|462.3|465.67|463.27|466.62|464.22|460.97|458.57|0
1651071600000|2022-04-27 15:00:00|464.89|462.49|461.78|459.38|465.82|463.42|454.38|451.98|0
1651071900000|2022-04-27 15:05:00|461.47|459.07|464.42|462.02|465.59|463.19|460.54|458.14|0
1651072200000|2022-04-27 15:10:00|464.26|461.86|464.1|461.7|467.69|465.29|459.07|456.67|0
1651072500000|2022-04-27 15:15:00|463.64|461.24|457.45|455.05|463.64|461.24|456.37|453.97|0
1651072800000|2022-04-27 15:20:00|457.53|455.13|455.69|453.29|463.48|461.08|453.54|451.14|0
1651073100000|2022-04-27 15:25:00|456.62|454.22|453.23|450.83|458.01|455.61|452.31|449.91|0
1651073400000|2022-04-27 15:30:00|451.69|449.29|447.38|444.98|454.74|452.34|447.3|444.9|0
1651073700000|2022-04-27 15:35:00|447.22|444.82|448.75|446.35|449.67|447.27|446.92|444.52|0
1651074000000|2022-04-27 15:40:00|449.44|447.04|449.21|446.81|451.35|448.95|446|443.6|0
1651074300000|2022-04-27 15:45:00|450.58|448.18|450.89|448.49|452.58|450.18|449.2|446.8|0
1651074600000|2022-04-27 15:50:00|450.73|448.33|457.2|454.8|457.98|455.58|450.05|447.65|0
1651074900000|2022-04-27 15:55:00|457.36|454.96|453.96|451.56|458.13|455.73|453.65|451.25|0
1651075200000|2022-04-27 16:00:00|453.8|451.4|454.73|452.33|459.37|456.97|452.57|450.17|0
1651075500000|2022-04-27 16:05:00|454.81|452.41|449.35|446.95|454.88|452.48|448.43|446.03|0
1651075800000|2022-04-27 16:10:00|449.04|446.64|451.18|448.78|451.95|449.55|449.04|446.64|0
1651076100000|2022-04-27 16:15:00|451.49|449.09|451.95|449.55|453.64|451.24|448.73|446.33|0
1651076400000|2022-04-27 16:20:00|451.03|448.63|441.88|439.48|453.03|450.63|440.37|437.97|0
1651076700000|2022-04-27 16:25:00|442.04|439.64|437.71|435.31|442.94|440.54|436.95|434.55|0
1651077000000|2022-04-27 16:30:00|437.55|435.15|438.46|436.06|439.67|437.27|435.6|433.2|0
1651077300000|2022-04-27 16:35:00|438.23|435.83|438.76|436.36|442.02|439.62|438|435.6|0
1651077600000|2022-04-27 16:40:00|438.46|436.06|435.44|433.04|439.97|437.57|432.89|430.49|0
1651077900000|2022-04-27 16:45:00|435.74|433.34|437.9|435.5|439.86|437.46|434.39|431.99|0
1651078200000|2022-04-27 16:50:00|437.59|435.19|437.74|435.34|439.56|437.16|436.76|434.36|0
1651078500000|2022-04-27 16:55:00|437.59|435.19|437.44|435.04|438.8|436.4|436.46|434.06|0
1651078800000|2022-04-27 17:00:00|436.98|434.58|436.3|433.9|448.72|446.32|436.08|433.68|0
1651079100000|2022-04-27 17:05:00|436.76|434.36|444.58|442.18|444.73|442.33|435.32|432.92|0
1651079400000|2022-04-27 17:10:00|444.27|441.87|444.73|442.33|447.95|445.55|442.75|440.35|0
1651079700000|2022-04-27 17:15:00|444.88|442.48|446.87|444.47|448.41|446.01|444.73|442.33|0
1651080000000|2022-04-27 17:20:00|446.72|444.32|446.1|443.7|447.18|444.78|442.29|439.89|0
1651080300000|2022-04-27 17:25:00|445.95|443.55|440.15|437.75|451.18|448.78|439.85|437.45|0
1651080600000|2022-04-27 17:30:00|439.85|437.45|440.91|438.51|442.59|440.19|437.73|435.33|0
1651080900000|2022-04-27 17:35:00|440.3|437.9|444.41|442.01|445.49|443.09|437.73|435.33|0
1651081200000|2022-04-27 17:40:00|443.96|441.56|444.26|441.86|446.64|444.24|443.04|440.64|0
1651081500000|2022-04-27 17:45:00|444.03|441.63|439.99|437.59|445.48|443.08|439.24|436.84|0
1651081800000|2022-04-27 17:50:00|439.84|437.44|437.64|435.24|440.3|437.9|436.36|433.96|0
1651082100000|2022-04-27 17:55:00|437.41|435.01|437.72|435.32|440.29|437.89|437.41|435.01|0
1651082400000|2022-04-27 18:00:00|438.02|435.62|441.35|438.95|442.42|440.02|437.56|435.16|0
1651082700000|2022-04-27 18:05:00|442.12|439.72|440.1|437.7|442.5|440.1|438.27|435.87|0
1651083000000|2022-04-27 18:10:00|440.25|437.85|439.49|437.09|442.84|440.44|438.27|435.87|0
1651083300000|2022-04-27 18:15:00|439.18|436.78|444.3|441.9|445.91|443.51|439.18|436.78|0
1651083600000|2022-04-27 18:20:00|444.37|441.97|444.68|442.28|444.68|442.28|441.01|438.61|0
1651083900000|2022-04-27 18:25:00|445.44|443.04|446.05|443.65|446.98|444.58|444.52|442.12|0
1651084200000|2022-04-27 18:30:00|446.36|443.96|442.68|440.28|447.13|444.73|442.22|439.82|0
1651084500000|2022-04-27 18:35:00|443.14|440.74|444.98|442.58|452.07|449.67|442.38|439.98|0
1651084800000|2022-04-27 18:40:00|444.21|441.81|441.15|438.75|444.98|442.58|439.63|437.23|0
1651085100000|2022-04-27 18:45:00|441|438.6|444.36|441.96|445.74|443.34|438.87|436.47|0
1651085400000|2022-04-27 18:50:00|443.44|441.04|450.57|448.17|451.04|448.64|443.44|441.04|0
1651085700000|2022-04-27 18:55:00|450.73|448.33|456.63|454.23|458.81|456.41|450.73|448.33|0
1651086000000|2022-04-27 19:00:00|456.47|454.07|461.65|459.25|463.21|460.81|456|453.6|0
1651086300000|2022-04-27 19:05:00|461.96|459.56|461.33|458.93|463.84|461.44|458.21|455.81|0
1651086600000|2022-04-27 19:10:00|461.49|459.09|459.46|457.06|464.15|461.75|457.9|455.5|0
1651086900000|2022-04-27 19:15:00|460.08|457.68|462.11|459.71|464.46|462.06|456.5|454.1|0
1651087200000|2022-04-27 19:20:00|461.8|459.4|463.29|460.89|466.04|463.64|460.7|458.3|0
1651087500000|2022-04-27 19:25:00|463.83|461.43|460.78|458.38|463.83|461.43|459.14|456.74|0
1651087800000|2022-04-27 19:30:00|460.54|458.14|462.57|460.17|463.67|461.27|458.51|456.11|0
1651088100000|2022-04-27 19:35:00|462.26|459.86|466.19|463.79|467.6|465.2|460.23|457.83|0
1651088400000|2022-04-27 19:40:00|465.71|463.31|460.69|458.29|467.45|465.05|458.2|455.8|0
1651088700000|2022-04-27 19:45:00|460.07|457.67|461.5|459.1|465.95|463.55|457.42|455.02|0
1651089000000|2022-04-27 19:50:00|463.17|460.77|468.15|465.75|473.66|471.26|463.17|460.77|0
1651089300000|2022-04-27 19:55:00|467.68|465.28|469.56|467.16|471.13|468.73|464.7|462.3|0
1651089600000|2022-04-27 20:00:00|468.3|465.9|469.4|467|471.61|469.21|468.3|465.9|0
1651089900000|2022-04-27 20:05:00|469.24|466.84|464.08|461.68|470.03|467.63|457.39|454.99|0
1651090200000|2022-04-27 20:10:00|464|461.6|464.47|462.07|465.33|462.93|459.66|457.26|0
1651090500000|2022-04-27 20:15:00|463.42|460.62|460.32|457.52|463.42|460.62|458.78|455.98|0
1651090800000|2022-04-27 20:20:00|460.56|457.76|459.55|456.75|461.56|458.76|458.62|455.82|0
1651091100000|2022-04-27 20:25:00|459.47|456.67|459.39|456.59|460.47|457.67|458.08|455.28|0
1651091400000|2022-04-27 20:30:00|459.24|456.44|457.31|454.51|459.55|456.75|456.92|454.12|0
1651091700000|2022-04-27 20:35:00|457.38|454.58|455.54|452.74|457.77|454.97|455.54|452.74|0
1651092000000|2022-04-27 20:40:00|455.69|452.89|455|452.2|456.38|453.58|454.92|452.12|0
1651092300000|2022-04-27 20:45:00|454.77|451.97|450.02|447.22|455.53|452.73|449.04|446.24|0
1651092600000|2022-04-27 20:50:00|450.1|447.3|452.54|449.74|452.92|450.12|448.04|445.24|0
1651092900000|2022-04-27 20:55:00|452.46|449.66|450.4|447.6|452.46|449.66|449.64|446.84|0
1651093200000|2022-04-27 21:00:00|450.73|447.93|452.04|449.24|452.09|449.29|450.73|447.93|0
1651093500000|2022-04-27 21:05:00|452.09|449.29|452|449.2|452.29|449.49|451.89|449.09|0
1651093800000|2022-04-27 21:10:00|452.04|449.24|451.93|449.13|452.07|449.27|451.82|449.02|0
1651094100000|2022-04-27 21:15:00|451.91|449.11|451.93|449.13|452.19|449.39|451.91|449.11|0
1651094400000|2022-04-27 21:20:00|451.88|449.08|451.61|448.81|452.06|449.26|451.57|448.77|0
1651094700000|2022-04-27 21:25:00|451.68|448.88|451.79|448.99|451.88|449.08|451.57|448.77|0
1651095000000|2022-04-27 21:30:00|451.92|449.12|451.61|448.81|452.03|449.23|451.59|448.79|0
1651095300000|2022-04-27 21:35:00|451.59|448.79|451.27|448.47|451.63|448.83|450.94|448.14|0
1651095600000|2022-04-27 21:40:00|451.23|448.43|451.25|448.45|451.87|449.07|451.18|448.38|0
1651095900000|2022-04-27 21:45:00|451.47|448.67|451.56|448.76|451.56|448.76|450.85|448.05|0
1651096200000|2022-04-27 21:50:00|451.27|448.47|450.71|447.91|451.4|448.6|450.71|447.91|0
1651096500000|2022-04-27 21:55:00|450.66|447.86|450.42|447.62|450.73|447.93|450.4|447.6|0
1651096800000|2022-04-27 22:00:00|449.31|446.51|449.31|446.51|449.69|446.89|447.86|445.06|0
1651097100000|2022-04-27 22:05:00|449.38|446.58|449.31|446.51|449.53|446.73|448.32|445.52|0
1651097400000|2022-04-27 22:10:00|449.38|446.58|451.21|448.41|451.97|449.17|449.31|446.51|0
1651097700000|2022-04-27 22:15:00|450.9|448.1|451.59|448.79|451.82|449.02|449.38|446.58|0
1651098000000|2022-04-27 22:20:00|451.51|448.71|451.05|448.25|451.66|448.86|450.75|447.95|0
1651098300000|2022-04-27 22:25:00|450.9|448.1|451.81|449.01|452.05|449.25|450.83|448.03|0
1651098600000|2022-04-27 22:30:00|451.66|448.86|451.2|448.4|452.42|449.62|450.59|447.79|0
1651098900000|2022-04-27 22:35:00|451.13|448.33|450.59|447.79|451.5|448.7|450.44|447.64|0
1651099200000|2022-04-27 22:40:00|450.74|447.94|451.5|448.7|451.5|448.7|450.74|447.94|0
1651099500000|2022-04-27 22:45:00|451.35|448.55|450.89|448.09|451.35|448.55|449.82|447.02|0
1651099800000|2022-04-27 22:50:00|450.97|448.17|450.36|447.56|451.19|448.39|450.05|447.25|0
1651100100000|2022-04-27 22:55:00|450.28|447.48|451.12|448.32|451.8|449|450.12|447.32|0
1651100400000|2022-04-27 23:00:00|451.04|448.24|452.87|450.07|452.87|450.07|450.73|447.93|0
1651100700000|2022-04-27 23:05:00|452.72|449.92|452.1|449.3|453.02|450.22|451.95|449.15|0
1651101000000|2022-04-27 23:10:00|452.26|449.46|451.64|448.84|452.26|449.46|451.34|448.54|0
1651101300000|2022-04-27 23:15:00|451.72|448.92|451.49|448.69|452.25|449.45|451.33|448.53|0
1651101600000|2022-04-27 23:20:00|451.64|448.84|450.87|448.07|451.64|448.84|450.57|447.77|0
1651101900000|2022-04-27 23:25:00|450.72|447.92|449.88|447.08|450.95|448.15|449.35|446.55|0
1651102200000|2022-04-27 23:30:00|449.8|447|448.28|445.48|450.57|447.77|448.28|445.48|0
1651102500000|2022-04-27 23:35:00|448.43|445.63|449.34|446.54|449.5|446.7|448.06|445.26|0
1651102800000|2022-04-27 23:40:00|449.42|446.62|451.63|448.83|451.63|448.83|449.42|446.62|0
1651103100000|2022-04-27 23:45:00|451.48|448.68|450.94|448.14|451.48|448.68|450.41|447.61|0
1651103400000|2022-04-27 23:50:00|450.86|448.06|451.01|448.21|451.32|448.52|450.49|447.69|0
1651103700000|2022-04-27 23:55:00|450.86|448.06|450.1|447.3|450.86|448.06|449.95|447.15|0
1651104000000|2022-04-28 00:00:00|450.4|447.6|452.39|449.59|452.39|449.59|450.4|447.6|0
1651104300000|2022-04-28 00:05:00|452.69|449.89|451.77|448.97|452.69|449.89|451.16|448.36|0
1651104600000|2022-04-28 00:10:00|451.85|449.05|451.77|448.97|452.08|449.28|451.46|448.66|0
1651104900000|2022-04-28 00:15:00|452.23|449.43|453.91|451.11|454.37|451.57|452.08|449.28|0
1651105200000|2022-04-28 00:20:00|454.14|451.34|455.44|452.64|455.75|452.95|454.14|451.34|0
1651105500000|2022-04-28 00:25:00|455.6|452.8|455.13|452.33|455.75|452.95|454.21|451.41|0
1651105800000|2022-04-28 00:30:00|455.29|452.49|454.6|451.8|456.21|453.41|454.06|451.26|0
1651106100000|2022-04-28 00:35:00|454.67|451.87|453.29|450.49|454.67|451.87|453.22|450.42|0
1651106400000|2022-04-28 00:40:00|453.37|450.57|452.37|449.57|453.44|450.64|451.61|448.81|0
1651106700000|2022-04-28 00:45:00|452.52|449.72|452.21|449.41|452.68|449.88|451.45|448.65|0
1651107000000|2022-04-28 00:50:00|452.06|449.26|450.84|448.04|452.21|449.41|450.69|447.89|0
1651107300000|2022-04-28 00:55:00|450.68|447.88|451.14|448.34|451.75|448.95|450.46|447.66|0
1651107600000|2022-04-28 01:00:00|450.99|448.19|450.22|447.42|452.21|449.41|450.07|447.27|0
1651107900000|2022-04-28 01:05:00|450.15|447.35|451.29|448.49|451.6|448.8|450.15|447.35|0
1651108200000|2022-04-28 01:10:00|451.44|448.64|451.9|449.1|452.05|449.25|451.14|448.34|0
1651108500000|2022-04-28 01:15:00|451.83|449.03|451.44|448.64|452.05|449.25|450.98|448.18|0
1651108800000|2022-04-28 01:20:00|451.59|448.79|454.73|451.93|455.27|452.47|451.28|448.48|0
1651109100000|2022-04-28 01:25:00|454.5|451.7|454.19|451.39|454.96|452.16|453.27|450.47|0
1651109400000|2022-04-28 01:30:00|454.12|451.32|456.65|453.85|457.11|454.31|454.12|451.32|0
1651109700000|2022-04-28 01:35:00|456.34|453.54|455.49|452.69|457.57|454.77|455.41|452.61|0
1651110000000|2022-04-28 01:40:00|455.57|452.77|455.87|453.07|455.87|453.07|454.8|452|0
1651110300000|2022-04-28 01:45:00|455.72|452.92|455.87|453.07|456.49|453.69|455.41|452.61|0
1651110600000|2022-04-28 01:50:00|455.64|452.84|455.18|452.38|455.64|452.84|454.03|451.23|0
1651110900000|2022-04-28 01:55:00|454.95|452.15|453.95|451.15|455.41|452.61|453.87|451.07|0
1651111200000|2022-04-28 02:00:00|454.02|451.22|453.72|450.92|454.48|451.68|453.26|450.46|0
1651111500000|2022-04-28 02:05:00|453.87|451.07|453.71|450.91|454.33|451.53|453.1|450.3|0
1651111800000|2022-04-28 02:10:00|453.64|450.84|453.1|450.3|453.71|450.91|453.1|450.3|0
1651112100000|2022-04-28 02:15:00|452.95|450.15|453.4|450.6|453.86|451.06|452.94|450.14|0
1651112400000|2022-04-28 02:20:00|453.33|450.53|453.71|450.91|454.02|451.22|453.33|450.53|0
1651112700000|2022-04-28 02:25:00|453.55|450.75|454.01|451.21|454.63|451.83|452.63|449.83|0
1651113000000|2022-04-28 02:30:00|454.09|451.29|452.78|449.98|454.09|451.29|452.33|449.53|0
1651113300000|2022-04-28 02:35:00|452.86|450.06|452.17|449.37|452.94|450.14|451.86|449.06|0
1651113600000|2022-04-28 02:40:00|451.86|449.06|449.57|446.77|451.86|449.06|449.57|446.77|0
1651113900000|2022-04-28 02:45:00|449.5|446.7|449.88|447.08|450.11|447.31|449.11|446.31|0
1651114200000|2022-04-28 02:50:00|449.72|446.92|450.48|447.68|450.48|447.68|449.57|446.77|0
1651114500000|2022-04-28 02:55:00|450.33|447.53|451.24|448.44|451.4|448.6|450.18|447.38|0
1651114800000|2022-04-28 03:00:00|451.09|448.29|451.17|448.37|451.4|448.6|450.79|447.99|0
1651115100000|2022-04-28 03:05:00|451.09|448.29|450.02|447.22|451.24|448.44|449.95|447.15|0
1651115400000|2022-04-28 03:10:00|450.17|447.37|449.71|446.91|450.56|447.76|449.1|446.3|0
1651115700000|2022-04-28 03:15:00|449.79|446.99|452.61|449.81|453.22|450.42|449.26|446.46|0
1651116000000|2022-04-28 03:20:00|452.92|450.12|452.15|449.35|453.22|450.42|452|449.2|0
1651116300000|2022-04-28 03:25:00|451.85|449.05|452|449.2|452.46|449.66|451.23|448.43|0
1651116600000|2022-04-28 03:30:00|451.92|449.12|451.84|449.04|452.69|449.89|451.08|448.28|0
1651116900000|2022-04-28 03:35:00|451.92|449.12|452.84|450.04|452.91|450.11|451.84|449.04|0
1651117200000|2022-04-28 03:40:00|452.76|449.96|453.06|450.26|453.68|450.88|452.76|449.96|0
1651117500000|2022-04-28 03:45:00|452.91|450.11|453.06|450.26|453.21|450.41|452.45|449.65|0
1651117800000|2022-04-28 03:50:00|452.99|450.19|453.21|450.41|453.29|450.49|452.75|449.95|0
1651118100000|2022-04-28 03:55:00|453.14|450.34|452.14|449.34|453.14|450.34|452.14|449.34|0
1651118400000|2022-04-28 04:00:00|451.98|449.18|452.59|449.79|452.9|450.1|451.68|448.88|0
1651118700000|2022-04-28 04:05:00|452.52|449.72|452.21|449.41|452.75|449.95|452.13|449.33|0
1651119000000|2022-04-28 04:10:00|452.29|449.49|452.06|449.26|452.44|449.64|451.37|448.57|0
1651119300000|2022-04-28 04:15:00|451.98|449.18|452.59|449.79|453.05|450.25|451.98|449.18|0
1651119600000|2022-04-28 04:20:00|452.67|449.87|452.13|449.33|452.74|449.94|451.97|449.17|0
1651119900000|2022-04-28 04:25:00|452.21|449.41|451.97|449.17|452.43|449.63|451.67|448.87|0
1651120200000|2022-04-28 04:30:00|451.82|449.02|451.51|448.71|452.36|449.56|451.51|448.71|0
1651120500000|2022-04-28 04:35:00|451.66|448.86|451.44|448.64|451.82|449.02|451.36|448.56|0
1651120800000|2022-04-28 04:40:00|451.51|448.71|449.07|446.27|451.59|448.79|448.95|446.15|0
1651121100000|2022-04-28 04:45:00|449.14|446.34|448.07|445.27|449.14|446.34|448.07|445.27|0
1651121400000|2022-04-28 04:50:00|447.92|445.12|448.38|445.58|448.53|445.73|447.92|445.12|0
1651121700000|2022-04-28 04:55:00|448.3|445.5|447.92|445.12|448.38|445.58|447.76|444.96|0
1651122000000|2022-04-28 05:00:00|448|445.2|448.68|445.88|449.29|446.49|448|445.2|0
1651122300000|2022-04-28 05:05:00|448.52|445.72|448.22|445.42|448.98|446.18|448.22|445.42|0
1651122600000|2022-04-28 05:10:00|448.3|445.5|448.37|445.57|448.83|446.03|448.14|445.34|0
1651122900000|2022-04-28 05:15:00|448.29|445.49|448.82|446.02|449.28|446.48|448.21|445.41|0
1651123200000|2022-04-28 05:20:00|448.67|445.87|449.43|446.63|449.59|446.79|448.52|445.72|0
1651123500000|2022-04-28 05:25:00|449.59|446.79|448.21|445.41|449.74|446.94|447.75|444.95|0
1651123800000|2022-04-28 05:30:00|448.14|445.34|448.82|446.02|449.12|446.32|447.75|444.95|0
1651124100000|2022-04-28 05:35:00|448.36|445.56|448.97|446.17|449.27|446.47|447.07|444.27|0
1651124400000|2022-04-28 05:40:00|448.89|446.09|449.58|446.78|450.34|447.54|448.66|445.86|0
1651124700000|2022-04-28 05:45:00|449.73|446.93|445.16|442.36|449.73|446.93|445.16|442.36|0
1651125000000|2022-04-28 05:50:00|445.61|442.81|444.85|442.05|446.07|443.27|444.4|441.6|0
1651125300000|2022-04-28 05:55:00|445|442.2|446.37|443.57|446.37|443.57|445|442.2|0
1651125600000|2022-04-28 06:00:00|446.29|443.49|444.54|441.74|447.43|444.63|444.09|441.29|0
1651125900000|2022-04-28 06:05:00|444.69|441.89|445.3|442.5|446.67|443.87|444.09|441.29|0
1651126200000|2022-04-28 06:10:00|445.15|442.35|444.08|441.28|446.44|443.64|443.63|440.83|0
1651126500000|2022-04-28 06:15:00|443.93|441.13|442.87|440.07|444.23|441.43|442.41|439.61|0
1651126800000|2022-04-28 06:20:00|442.72|439.92|441.96|439.16|443.17|440.37|441.05|438.25|0
1651127100000|2022-04-28 06:25:00|441.81|439.01|441.35|438.55|441.81|439.01|440.07|437.27|0
1651127400000|2022-04-28 06:30:00|441.5|438.7|441.35|438.55|441.65|438.85|440.29|437.49|0
1651127700000|2022-04-28 06:35:00|441.5|438.7|441.35|438.55|442.18|439.38|441.12|438.32|0
1651128000000|2022-04-28 06:40:00|441.2|438.4|439.99|437.19|441.65|438.85|439.84|437.04|0
1651128300000|2022-04-28 06:45:00|440.07|437.27|435.4|432.6|444.19|441.39|435.4|432.6|0
1651128600000|2022-04-28 06:50:00|435.33|432.53|439.13|436.33|439.43|436.63|434.8|432|0
1651128900000|2022-04-28 06:55:00|438.98|436.18|439.2|436.4|440.11|437.31|438.83|436.03|0
1651129200000|2022-04-28 07:00:00|438.75|435.95|438.37|435.57|441.01|438.21|438|435.2|0
1651129500000|2022-04-28 07:05:00|438.25|435.85|439.45|437.05|440.81|438.41|438.25|435.85|0
1651129800000|2022-04-28 07:10:00|439.15|436.75|437.19|434.79|440.51|438.11|434.79|432.39|0
1651130100000|2022-04-28 07:15:00|437.04|434.64|434.78|432.38|437.79|435.39|434.63|432.23|0
1651130400000|2022-04-28 07:20:00|434.63|432.23|433.17|430.77|435.23|432.83|432.65|430.25|0
1651130700000|2022-04-28 07:25:00|433.25|430.85|430.11|427.71|434.3|431.9|430.11|427.71|0
1651131000000|2022-04-28 07:30:00|430.26|427.86|430.55|428.15|430.85|428.45|429.21|426.81|0
1651131300000|2022-04-28 07:35:00|430.48|428.08|425.38|422.98|430.48|428.08|425.23|422.83|0
1651131600000|2022-04-28 07:40:00|425.53|423.13|425.67|423.27|426.27|423.87|425.23|422.83|0
1651131900000|2022-04-28 07:45:00|425.6|423.2|426.86|424.46|427.31|424.91|425.53|423.13|0
1651132200000|2022-04-28 07:50:00|427.01|424.61|429.75|427.35|429.75|427.35|426.56|424.16|0
1651132500000|2022-04-28 07:55:00|429.82|427.42|431.39|428.99|431.98|429.58|429.45|427.05|0
1651132800000|2022-04-28 08:00:00|431.54|429.14|430.49|428.09|431.69|429.29|428.48|426.08|0
1651133100000|2022-04-28 08:05:00|430.34|427.94|428.55|426.15|430.34|427.94|427.66|425.26|0
1651133400000|2022-04-28 08:10:00|428.78|426.38|426.76|424.36|430.63|428.23|426.76|424.36|0
1651133700000|2022-04-28 08:15:00|426.91|424.51|427.5|425.1|427.65|425.25|425.87|423.47|0
1651134000000|2022-04-28 08:20:00|427.65|425.25|426.1|423.7|428.18|425.78|425.87|423.47|0
1651134300000|2022-04-28 08:25:00|426.17|423.77|424.98|422.58|426.17|423.77|424.83|422.43|0
1651134600000|2022-04-28 08:30:00|424.83|422.43|424.98|422.58|426.16|423.76|424.83|422.43|0
1651134900000|2022-04-28 08:35:00|425.12|422.72|425.12|422.72|425.42|423.02|424.83|422.43|0
1651135200000|2022-04-28 08:40:00|425.27|422.87|424.97|422.57|425.57|423.17|422.76|420.36|0
1651135500000|2022-04-28 08:45:00|425.12|422.72|424.01|421.61|425.12|422.72|423.05|420.65|0
1651135800000|2022-04-28 08:50:00|423.94|421.54|423.42|421.02|424.82|422.42|423.34|420.94|0
1651136100000|2022-04-28 08:55:00|423.49|421.09|420.84|418.44|423.93|421.53|420.84|418.44|0
1651136400000|2022-04-28 09:00:00|420.54|418.14|420.47|418.07|422.16|419.76|419.51|417.11|0
1651136700000|2022-04-28 09:05:00|420.69|418.29|422.6|420.2|422.89|420.49|420.25|417.85|0
1651137000000|2022-04-28 09:10:00|422.45|420.05|423.78|421.38|424.22|421.82|422.45|420.05|0
1651137300000|2022-04-28 09:15:00|423.93|421.53|424.37|421.97|424.96|422.56|423.92|421.52|0
1651137600000|2022-04-28 09:20:00|424.44|422.04|423.55|421.15|424.66|422.26|423.33|420.93|0
1651137900000|2022-04-28 09:25:00|423.63|421.23|425.4|423|426.29|423.89|423.33|420.93|0
1651138200000|2022-04-28 09:30:00|425.18|422.78|424.29|421.89|425.4|423|423.7|421.3|0
1651138500000|2022-04-28 09:35:00|424.36|421.96|426.43|424.03|426.58|424.18|423.62|421.22|0
1651138800000|2022-04-28 09:40:00|426.28|423.88|427.32|424.92|427.32|424.92|424.8|422.4|0
1651139100000|2022-04-28 09:45:00|427.77|425.37|425.69|423.29|428.06|425.66|425.32|422.92|0
1651139400000|2022-04-28 09:50:00|425.98|423.58|426.57|424.17|428.06|425.66|425.83|423.43|0
1651139700000|2022-04-28 09:55:00|426.43|424.03|427.31|424.91|428.65|426.25|426.43|424.03|0
1651140000000|2022-04-28 10:00:00|427.17|424.77|427.76|425.36|428.5|426.1|426.72|424.32|0
1651140300000|2022-04-28 10:05:00|427.61|425.21|427.31|424.91|428.5|426.1|426.27|423.87|0
1651140600000|2022-04-28 10:10:00|427.39|424.99|428.79|426.39|428.94|426.54|427.24|424.84|0
1651140900000|2022-04-28 10:15:00|428.87|426.47|431.33|428.93|431.33|428.93|428.87|426.47|0
1651141200000|2022-04-28 10:20:00|431.18|428.78|430.28|427.88|431.85|429.45|429.69|427.29|0
1651141500000|2022-04-28 10:25:00|430.43|428.03|431.77|429.37|432.37|429.97|430.43|428.03|0
1651141800000|2022-04-28 10:30:00|431.62|429.22|430.58|428.18|432.22|429.82|430.13|427.73|0
1651142100000|2022-04-28 10:35:00|430.43|428.03|430.72|428.32|431.92|429.52|429.83|427.43|0
1651142400000|2022-04-28 10:40:00|430.87|428.47|430.65|428.25|431.62|429.22|429.68|427.28|0
1651142700000|2022-04-28 10:45:00|430.8|428.4|433.34|430.94|433.71|431.31|430.72|428.32|0
1651143000000|2022-04-28 10:50:00|433.41|431.01|433.41|431.01|433.71|431.31|432.66|430.26|0
1651143300000|2022-04-28 10:55:00|433.56|431.16|431.46|429.06|433.86|431.46|431.31|428.91|0
1651143600000|2022-04-28 11:00:00|431.61|429.21|428.03|425.63|431.61|429.21|427.58|425.18|0
1651143900000|2022-04-28 11:05:00|427.96|425.56|425.5|423.1|428.03|425.63|425.06|422.66|0
1651144200000|2022-04-28 11:10:00|425.21|422.81|426.39|423.99|426.77|424.37|425.06|422.66|0
1651144500000|2022-04-28 11:15:00|426.54|424.14|426.69|424.29|427.28|424.88|426.24|423.84|0
1651144800000|2022-04-28 11:20:00|426.54|424.14|426.83|424.43|427.28|424.88|426.24|423.84|0
1651145100000|2022-04-28 11:25:00|426.91|424.51|428.47|426.07|428.76|426.36|426.39|423.99|0
1651145400000|2022-04-28 11:30:00|428.76|426.36|429.8|427.4|429.95|427.55|427.87|425.47|0
1651145700000|2022-04-28 11:35:00|429.95|427.55|429.65|427.25|430.25|427.85|429.06|426.66|0
1651146000000|2022-04-28 11:40:00|429.73|427.33|429.2|426.8|430.1|427.7|429.2|426.8|0
1651146300000|2022-04-28 11:45:00|429.28|426.88|429.65|427.25|430.03|427.63|428.09|425.69|0
1651146600000|2022-04-28 11:50:00|429.8|427.4|430.69|428.29|430.99|428.59|428.61|426.21|0
1651146900000|2022-04-28 11:55:00|430.84|428.44|431.44|429.04|432.93|430.53|430.77|428.37|0
1651147200000|2022-04-28 12:00:00|431.59|429.19|432.56|430.16|432.63|430.23|430.99|428.59|0
1651147500000|2022-04-28 12:05:00|432.33|429.93|432.86|430.46|433.68|431.28|432.26|429.86|0
1651147800000|2022-04-28 12:10:00|432.93|430.53|434.73|432.33|435.11|432.71|432.93|430.53|0
1651148100000|2022-04-28 12:15:00|434.88|432.48|433.6|431.2|435.18|432.78|433.08|430.68|0
1651148400000|2022-04-28 12:20:00|433.52|431.12|431.73|429.33|433.82|431.42|431.58|429.18|0
1651148700000|2022-04-28 12:25:00|431.5|429.1|435.4|433|435.4|433|431.43|429.03|0
1651149000000|2022-04-28 12:30:00|435.77|433.37|437.73|435.33|438.64|436.24|435.77|433.37|0
1651149300000|2022-04-28 12:35:00|437.28|434.88|434.27|431.87|440.15|437.75|433.67|431.27|0
1651149600000|2022-04-28 12:40:00|433.97|431.57|432.32|429.92|434.57|432.17|430.08|427.68|0
1651149900000|2022-04-28 12:45:00|432.47|430.07|436.67|434.27|436.67|434.27|432.39|429.99|0
1651150200000|2022-04-28 12:50:00|436.82|434.42|440.29|437.89|441.36|438.96|436.82|434.42|0
1651150500000|2022-04-28 12:55:00|440.6|438.2|439.08|436.68|441.96|439.56|439.08|436.68|0
1651150800000|2022-04-28 13:00:00|439.69|437.29|438.93|436.53|440.44|438.04|437.12|434.72|0
1651151100000|2022-04-28 13:05:00|438.78|436.38|436.51|434.11|438.78|436.38|436.06|433.66|0
1651151400000|2022-04-28 13:10:00|436.66|434.26|438.47|436.07|438.47|436.07|436.29|433.89|0
1651151700000|2022-04-28 13:15:00|438.32|435.92|435.6|433.2|439.07|436.67|435|432.6|0
1651152000000|2022-04-28 13:20:00|435.45|433.05|435|432.6|435.9|433.5|434.4|432|0
1651152300000|2022-04-28 13:25:00|435.38|432.98|436.8|434.4|438.01|435.61|434.93|432.53|0
1651152600000|2022-04-28 13:30:00|436.5|434.1|445.72|443.32|445.72|443.32|432|429.6|0
1651152900000|2022-04-28 13:35:00|445.42|443.02|446.78|444.38|447.55|445.15|442.23|439.83|0
1651153200000|2022-04-28 13:40:00|447.7|445.3|453.51|451.11|454.51|452.11|443.9|441.5|0
1651153500000|2022-04-28 13:45:00|453.2|450.8|452.28|449.88|453.2|450.8|447.54|445.14|0
1651153800000|2022-04-28 13:50:00|452.59|450.19|447.31|444.91|455.2|452.8|446.7|444.3|0
1651154100000|2022-04-28 13:55:00|447.76|445.36|449.14|446.74|450.98|448.58|446.85|444.45|0
1651154400000|2022-04-28 14:00:00|449.29|446.89|459.15|456.75|459.24|456.84|448.83|446.43|0
1651154700000|2022-04-28 14:05:00|459|456.6|454.97|452.57|460.09|457.69|452.36|449.96|0
1651155000000|2022-04-28 14:10:00|454.2|451.8|454.51|452.11|458.53|456.13|452.66|450.26|0
1651155300000|2022-04-28 14:15:00|454.97|452.57|448.21|445.81|458.22|455.82|448.21|445.81|0
1651155600000|2022-04-28 14:20:00|448.52|446.12|452.35|449.95|452.66|450.26|448.06|445.66|0
1651155900000|2022-04-28 14:25:00|452.66|450.26|460.88|458.48|461.27|458.87|452.5|450.1|0
1651156200000|2022-04-28 14:30:00|461.5|459.1|464.86|462.46|465.18|462.78|460.1|457.7|0
1651156500000|2022-04-28 14:35:00|465.33|462.93|463.15|460.75|465.33|462.93|460.35|457.95|0
1651156800000|2022-04-28 14:40:00|463.3|460.9|462.68|460.28|467.21|464.81|462.37|459.97|0
1651157100000|2022-04-28 14:45:00|462.52|460.12|462.6|460.2|463.61|461.21|459.41|457.01|0
1651157400000|2022-04-28 14:50:00|462.68|460.28|461.82|459.42|465.95|463.55|460.34|457.94|0
1651157700000|2022-04-28 14:55:00|461.27|458.87|457.17|454.77|461.58|459.18|455.39|452.99|0
1651158000000|2022-04-28 15:00:00|456.7|454.3|454.31|451.91|457.71|455.31|453.01|450.61|0
1651158300000|2022-04-28 15:05:00|453.69|451.29|448.48|446.08|455.39|452.99|447.42|445.02|0
1651158600000|2022-04-28 15:10:00|448.33|445.93|447.41|445.01|449.86|447.46|447.41|445.01|0
1651158900000|2022-04-28 15:15:00|445.89|443.49|445.13|442.73|448.79|446.39|444.67|442.27|0
1651159200000|2022-04-28 15:20:00|444.98|442.58|447.71|445.31|448.94|446.54|444.67|442.27|0
1651159500000|2022-04-28 15:25:00|447.26|444.86|446.57|444.17|448.77|446.37|443.37|440.97|0
1651159800000|2022-04-28 15:30:00|445.73|443.33|443.44|441.04|448.33|445.93|442.91|440.51|0
1651160100000|2022-04-28 15:35:00|443.29|440.89|449.09|446.69|449.17|446.77|443.14|440.74|0
1651160400000|2022-04-28 15:40:00|449.24|446.84|450.93|448.53|450.93|448.53|447.4|445|0
1651160700000|2022-04-28 15:45:00|450.78|448.38|451.08|448.68|453.7|451.3|450.31|447.91|0
1651161000000|2022-04-28 15:50:00|451.23|448.83|447.78|445.38|452.47|450.07|445.72|443.32|0
1651161300000|2022-04-28 15:55:00|447.86|445.46|447.32|444.92|450.77|448.37|447.09|444.69|0
1651161600000|2022-04-28 16:00:00|447.7|445.3|446.06|443.66|450.49|448.09|445.45|443.05|0
1651161900000|2022-04-28 16:05:00|446.21|443.81|448.65|446.25|451.26|448.86|446.21|443.81|0
1651162200000|2022-04-28 16:10:00|448.34|445.94|443.46|441.06|448.96|446.56|443.46|441.06|0
1651162500000|2022-04-28 16:15:00|442.86|440.46|439.22|436.82|443.62|441.22|439.07|436.67|0
1651162800000|2022-04-28 16:20:00|439.07|436.67|435.05|432.65|439.98|437.58|434.3|431.9|0
1651163100000|2022-04-28 16:25:00|434.9|432.5|430.55|428.15|434.9|432.5|430.55|428.15|0
1651163400000|2022-04-28 16:30:00|429.8|427.4|427.96|425.08|431.15|428.75|427.81|424.93|0
1651163700000|2022-04-28 16:35:00|428.1|425.22|425.87|422.99|429.27|426.39|425.13|422.25|0
1651164000000|2022-04-28 16:40:00|426.02|423.14|421.73|418.85|426.02|423.14|421.73|418.85|0
1651164300000|2022-04-28 16:45:00|421.44|418.56|418.64|415.76|421.44|418.56|415.57|412.69|0
1651164600000|2022-04-28 16:50:00|418.35|415.47|418.2|415.32|422.02|419.14|418.05|415.17|0
1651164900000|2022-04-28 16:55:00|418.64|415.76|416.07|413.19|419.96|417.08|415.85|412.97|0
1651165200000|2022-04-28 17:00:00|415.48|412.6|414.46|411.58|417.83|414.95|414.17|411.29|0
1651165500000|2022-04-28 17:05:00|414.6|411.72|411.98|409.1|416.21|413.33|411.25|408.37|0
1651165800000|2022-04-28 17:10:00|412.13|409.25|407.2|404.32|412.13|409.25|406.77|403.89|0
1651166100000|2022-04-28 17:15:00|407.49|404.61|408.06|405.18|410.82|407.94|406.33|403.45|0
1651166400000|2022-04-28 17:20:00|408.21|405.33|410.71|407.83|412.3|409.42|405.96|403.08|0
1651166700000|2022-04-28 17:25:00|410.42|407.54|408.39|405.51|410.7|407.82|407.52|404.64|0
1651167000000|2022-04-28 17:30:00|408.24|405.36|408.38|405.5|411.36|408.48|407.08|404.2|0
1651167300000|2022-04-28 17:35:00|408.24|405.36|405.07|402.19|409.4|406.52|404.78|401.9|0
1651167600000|2022-04-28 17:40:00|404.78|401.9|407.8|404.92|410.55|407.67|404.2|401.32|0
1651167900000|2022-04-28 17:45:00|408.09|405.21|405.35|402.47|408.96|406.08|404.49|401.61|0
1651168200000|2022-04-28 17:50:00|405.21|402.33|409.48|406.6|409.82|406.94|405.2|402.32|0
1651168500000|2022-04-28 17:55:00|409.33|406.45|407.07|404.67|410.64|407.76|406.78|404.38|0
1651168800000|2022-04-28 18:00:00|406.93|404.53|406.06|403.66|407.94|405.54|405.49|403.09|0
1651169100000|2022-04-28 18:05:00|406.21|403.81|407.36|404.96|408.94|406.54|405.92|403.52|0
1651169400000|2022-04-28 18:10:00|407.21|404.81|407.93|405.53|408.07|405.67|405.05|402.65|0
1651169700000|2022-04-28 18:15:00|407.64|405.24|406.06|403.66|409.52|407.12|406.06|403.66|0
1651170000000|2022-04-28 18:20:00|406.2|403.8|404.47|402.07|408.07|405.67|404.47|402.07|0
1651170300000|2022-04-28 18:25:00|404.33|401.93|405.05|402.65|406.63|404.23|404.33|401.93|0
1651170600000|2022-04-28 18:30:00|404.9|402.5|405.33|402.93|407.2|404.8|403.61|401.21|0
1651170900000|2022-04-28 18:35:00|405.04|402.64|403.46|401.06|405.62|403.22|402.75|400.35|0
1651171200000|2022-04-28 18:40:00|403.32|400.92|400.32|397.92|403.32|400.92|400.18|397.78|0
1651171500000|2022-04-28 18:45:00|400.18|397.78|398.38|395.98|403.11|400.71|398.38|395.98|0
1651171800000|2022-04-28 18:50:00|398.24|395.84|400.93|398.53|400.93|398.53|396.26|393.86|0
1651172100000|2022-04-28 18:55:00|401.22|398.82|398.94|396.54|401.65|399.25|398.8|396.4|0
1651172400000|2022-04-28 19:00:00|399.65|397.25|398.87|396.47|401.22|398.82|397.1|394.7|0
1651172700000|2022-04-28 19:05:00|398.94|396.54|397.41|394.53|398.94|396.54|396.63|393.75|0
1651173000000|2022-04-28 19:10:00|397.48|394.6|399.53|396.65|400.46|397.58|397.48|394.6|0
1651173300000|2022-04-28 19:15:00|399.74|396.86|397.58|394.7|400.6|397.72|397.47|394.59|0
1651173600000|2022-04-28 19:20:00|397.44|394.56|395.58|392.7|398.29|395.41|395.3|392.42|0
1651173900000|2022-04-28 19:25:00|396|393.12|400.24|397.36|400.24|397.36|395.72|392.84|0
1651174200000|2022-04-28 19:30:00|400.38|397.5|405.14|402.26|405.56|402.68|399.67|396.79|0
1651174500000|2022-04-28 19:35:00|404.99|402.11|406.13|403.25|408.28|405.4|403.57|400.69|0
1651174800000|2022-04-28 19:40:00|406.27|403.39|408.13|405.25|408.85|405.97|402.72|399.84|0
1651175100000|2022-04-28 19:45:00|408.56|405.68|409.1|406.22|411.54|408.66|405.13|402.25|0
1651175400000|2022-04-28 19:50:00|410.96|408.08|410.82|407.94|413.84|410.96|409.67|406.79|0
1651175700000|2022-04-28 19:55:00|411.39|408.51|406.61|403.73|416.33|413.45|406.61|403.73|0
1651176000000|2022-04-28 20:00:00|409.18|406.3|417.69|414.81|424.41|421.53|406.32|403.44|0
1651176300000|2022-04-28 20:05:00|417.98|415.1|420.78|417.9|421.8|418.92|414.29|411.41|0
1651176600000|2022-04-28 20:10:00|421.65|418.77|423.11|420.23|423.55|420.67|418.44|415.56|0
1651176900000|2022-04-28 20:15:00|421.89|418.53|422.55|419.19|424.82|421.46|421.38|418.02|0
1651177200000|2022-04-28 20:20:00|422.47|419.11|420.65|417.29|423.94|420.58|418.75|415.39|0
1651177500000|2022-04-28 20:25:00|420.5|417.14|419.77|416.41|422.03|418.67|419.11|415.75|0
1651177800000|2022-04-28 20:30:00|419.55|416.19|411.72|407.8|419.55|416.19|405.15|401.79|0
1651178100000|2022-04-28 20:35:00|411.51|407.59|414.1|410.18|414.75|410.83|409.21|405.29|0
1651178400000|2022-04-28 20:40:00|414.02|410.1|412.68|408.76|415.83|411.91|411.96|408.04|0
1651178700000|2022-04-28 20:45:00|412.9|408.98|421.2|417.28|421.49|417.57|412.76|408.84|0
1651179000000|2022-04-28 20:50:00|421.12|417.2|418.73|415.93|421.71|417.98|418.44|415.64|0
1651179300000|2022-04-28 20:55:00|419.02|416.22|419.31|416.51|420.26|417.46|416.47|413.67|0
1651179600000|2022-04-28 21:00:00|419.57|416.77|421.04|418.24|421.7|418.9|417.98|415.18|0
1651179900000|2022-04-28 21:05:00|421.06|418.26|422.82|420.02|423.26|420.46|420.87|418.07|0
1651180200000|2022-04-28 21:10:00|422.83|420.03|425.94|423.14|425.94|423.14|421.42|418.62|0
1651180500000|2022-04-28 21:15:00|425.88|423.08|426.35|423.55|426.76|423.96|425.11|422.31|0
1651180800000|2022-04-28 21:20:00|426.16|423.36|432.22|429.42|434.19|431.39|426.03|423.23|0
1651181100000|2022-04-28 21:25:00|432.19|429.39|430.54|427.74|432.97|430.17|429.41|426.61|0
1651181400000|2022-04-28 21:30:00|430.52|427.72|430.63|427.83|431.55|428.75|430.19|427.39|0
1651181700000|2022-04-28 21:35:00|430.55|427.75|430.42|427.62|431.61|428.81|430.42|427.62|0
1651182000000|2022-04-28 21:40:00|430.37|427.57|430.56|427.76|430.56|427.76|428.44|425.64|0
1651182300000|2022-04-28 21:45:00|430.78|427.98|427.13|424.33|430.78|427.98|426.79|423.99|0
1651182600000|2022-04-28 21:50:00|427.15|424.35|426.69|423.89|427.51|424.71|426.06|423.26|0
1651182900000|2022-04-28 21:55:00|426.75|423.95|426.49|423.69|426.9|424.1|425.2|422.4|0
1651183200000|2022-04-28 22:00:00|430.35|427.55|427.23|424.43|433.93|431.13|427.08|424.28|0
1651183500000|2022-04-28 22:05:00|427.3|424.5|426.86|424.06|427.89|425.09|425.97|423.17|0
1651183800000|2022-04-28 22:10:00|427|424.2|426.26|423.46|428.41|425.61|425.31|422.51|0
1651184100000|2022-04-28 22:15:00|425.67|422.87|425.16|422.36|425.82|423.02|424.2|421.4|0
1651184400000|2022-04-28 22:20:00|425.3|422.5|425.52|422.72|425.81|423.01|423.31|420.51|0
1651184700000|2022-04-28 22:25:00|425.37|422.57|426.18|423.38|427.59|424.79|425.08|422.28|0
1651185000000|2022-04-28 22:30:00|426.26|423.46|425.37|422.57|426.33|423.53|424.04|421.24|0
1651185300000|2022-04-28 22:35:00|425.52|422.72|426.25|423.45|426.55|423.75|425.51|422.71|0
1651185600000|2022-04-28 22:40:00|426.4|423.6|428.32|425.52|429.21|426.41|426.1|423.3|0
1651185900000|2022-04-28 22:45:00|428.77|425.97|428.76|425.96|429.21|426.41|427.73|424.93|0
1651186200000|2022-04-28 22:50:00|428.84|426.04|429.36|426.56|429.8|427|428.62|425.82|0
1651186500000|2022-04-28 22:55:00|429.21|426.41|428.17|425.37|429.36|426.56|428.02|425.22|0
1651186800000|2022-04-28 23:00:00|428.02|425.22|429.06|426.26|429.58|426.78|428.02|425.22|0
1651187100000|2022-04-28 23:05:00|429.2|426.4|428.61|425.81|429.58|426.78|428.61|425.81|0
1651187400000|2022-04-28 23:10:00|428.69|425.89|428.46|425.66|429.05|426.25|428.16|425.36|0
1651187700000|2022-04-28 23:15:00|428.68|425.88|426.53|423.73|429.2|426.4|426.31|423.51|0
1651188000000|2022-04-28 23:20:00|426.68|423.88|428.14|425.34|428.22|425.42|425.94|423.14|0
1651188300000|2022-04-28 23:25:00|428|425.2|427.92|425.12|428.59|425.79|427.85|425.05|0
1651188600000|2022-04-28 23:30:00|427.99|425.19|429.1|426.3|429.32|426.52|427.4|424.6|0
1651188900000|2022-04-28 23:35:00|429.18|426.38|429.77|426.97|430.14|427.34|428.73|425.93|0
1651189200000|2022-04-28 23:40:00|429.62|426.82|430.06|427.26|430.51|427.71|429.62|426.82|0
1651189500000|2022-04-28 23:45:00|429.91|427.11|429.61|426.81|430.36|427.56|429.61|426.81|0
1651189800000|2022-04-28 23:50:00|429.76|426.96|429.39|426.59|430.06|427.26|429.32|426.52|0
1651190100000|2022-04-28 23:55:00|429.31|426.51|429.61|426.81|429.91|427.11|429.31|426.51|0
1651190400000|2022-04-29 00:00:00|429.46|426.66|428.94|426.14|429.76|426.96|428.72|425.92|0
1651190700000|2022-04-29 00:05:00|429.01|426.21|428.27|425.47|429.01|426.21|428.2|425.4|0
1651191000000|2022-04-29 00:10:00|428.35|425.55|426.21|423.41|428.42|425.62|426.06|423.26|0
1651191300000|2022-04-29 00:15:00|426.06|423.26|424.44|421.64|426.06|423.26|423.78|420.98|0
1651191600000|2022-04-29 00:20:00|424.29|421.49|422.24|419.44|424.29|421.49|422.09|419.29|0
1651191900000|2022-04-29 00:25:00|422.38|419.58|422.09|419.29|422.53|419.73|421.43|418.63|0
1651192200000|2022-04-29 00:30:00|421.94|419.14|421.34|418.54|422.53|419.73|420.76|417.96|0
1651192500000|2022-04-29 00:35:00|421.27|418.47|421.64|418.84|421.78|418.98|420.46|417.66|0
1651192800000|2022-04-29 00:40:00|421.49|418.69|422.37|419.57|422.81|420.01|421.49|418.69|0
1651193100000|2022-04-29 00:45:00|422.51|419.71|422.37|419.57|422.81|420.01|422.07|419.27|0
1651193400000|2022-04-29 00:50:00|422.3|419.5|422.8|420|422.95|420.15|421.34|418.54|0
1651193700000|2022-04-29 00:55:00|422.95|420.15|421.33|418.53|423.1|420.3|421.19|418.39|0
1651194000000|2022-04-29 01:00:00|421.26|418.46|422.07|419.27|422.07|419.27|420.75|417.95|0
1651194300000|2022-04-29 01:05:00|421.92|419.12|420.97|418.17|421.92|419.12|420.74|417.94|0
1651194600000|2022-04-29 01:10:00|420.89|418.09|421.18|418.38|421.62|418.82|420.3|417.5|0
1651194900000|2022-04-29 01:15:00|421.03|418.23|418.54|415.74|421.33|418.53|418.11|415.31|0
1651195200000|2022-04-29 01:20:00|418.47|415.67|418.98|416.18|420.15|417.35|418.25|415.45|0
1651195500000|2022-04-29 01:25:00|418.91|416.11|417.52|414.72|418.98|416.18|416.35|413.55|0
1651195800000|2022-04-29 01:30:00|417.3|414.5|415.62|412.82|417.37|414.57|415.05|412.25|0
1651196100000|2022-04-29 01:35:00|415.48|412.68|414.75|411.95|415.55|412.75|414.32|411.52|0
1651196400000|2022-04-29 01:40:00|414.61|411.81|413.73|410.93|414.9|412.1|412.87|410.07|0
1651196700000|2022-04-29 01:45:00|413.59|410.79|413.88|411.08|414.31|411.51|413.15|410.35|0
1651197000000|2022-04-29 01:50:00|413.95|411.15|414.45|411.65|414.89|412.09|413.59|410.79|0
1651197300000|2022-04-29 01:55:00|414.38|411.58|414.89|412.09|414.89|412.09|413.87|411.07|0
1651197600000|2022-04-29 02:00:00|414.96|412.16|414.38|411.58|415.03|412.23|414.16|411.36|0
1651197900000|2022-04-29 02:05:00|414.45|411.65|414.16|411.36|415.03|412.23|414.01|411.21|0
1651198200000|2022-04-29 02:10:00|414.01|411.21|415.75|412.95|415.9|413.1|413.43|410.63|0
1651198500000|2022-04-29 02:15:00|415.61|412.81|415.61|412.81|415.83|413.03|415.03|412.23|0
1651198800000|2022-04-29 02:20:00|415.39|412.59|415.24|412.44|415.9|413.1|415.17|412.37|0
1651199100000|2022-04-29 02:25:00|415.31|412.51|415.6|412.8|416.91|414.11|415.31|412.51|0
1651199400000|2022-04-29 02:30:00|415.75|412.95|417.28|414.48|417.49|414.69|415.75|412.95|0
1651199700000|2022-04-29 02:35:00|417.2|414.4|418.22|415.42|418.37|415.57|416.62|413.82|0
1651200000000|2022-04-29 02:40:00|418.37|415.57|418.07|415.27|419.24|416.44|417.93|415.13|0
1651200300000|2022-04-29 02:45:00|417.93|415.13|417.19|414.39|417.93|415.13|416.61|413.81|0
1651200600000|2022-04-29 02:50:00|417.05|414.25|416.54|413.74|417.05|414.25|416.1|413.3|0
1651200900000|2022-04-29 02:55:00|416.32|413.52|417.04|414.24|417.48|414.68|415.96|413.16|0
1651201200000|2022-04-29 03:00:00|416.9|414.1|416.6|413.8|416.9|414.1|416.25|413.45|0
1651201500000|2022-04-29 03:05:00|416.75|413.95|417.19|414.39|417.62|414.82|416.6|413.8|0
1651201800000|2022-04-29 03:10:00|417.26|414.46|418.2|415.4|418.94|416.14|417.19|414.39|0
1651202100000|2022-04-29 03:15:00|417.91|415.11|416.31|413.51|418.5|415.7|416.02|413.22|0
1651202400000|2022-04-29 03:20:00|416.16|413.36|417.76|414.96|417.76|414.96|416.02|413.22|0
1651202700000|2022-04-29 03:25:00|417.69|414.89|415.58|412.78|417.91|415.11|414.85|412.05|0
1651203000000|2022-04-29 03:30:00|415.51|412.71|415.36|412.56|415.8|413|414.92|412.12|0
1651203300000|2022-04-29 03:35:00|415.14|412.34|416.74|413.94|417.1|414.3|415.14|412.34|0
1651203600000|2022-04-29 03:40:00|416.59|413.79|416.44|413.64|417.61|414.81|416.15|413.35|0
1651203900000|2022-04-29 03:45:00|416.59|413.79|416.73|413.93|416.81|414.01|415.57|412.77|0
1651204200000|2022-04-29 03:50:00|416.66|413.86|417.9|415.1|418.04|415.24|415.28|412.48|0
1651204500000|2022-04-29 03:55:00|417.75|414.95|416.14|413.34|418.77|415.97|416.14|413.34|0
1651204800000|2022-04-29 04:00:00|416.22|413.42|417.02|414.22|417.24|414.44|415.13|412.33|0
1651205100000|2022-04-29 04:05:00|417.09|414.29|416.65|413.85|417.6|414.8|416.51|413.71|0
1651205400000|2022-04-29 04:10:00|416.72|413.92|417.01|414.21|417.23|414.43|416.51|413.71|0
1651205700000|2022-04-29 04:15:00|417.09|414.29|416.79|413.99|417.3|414.5|416.57|413.77|0
1651206000000|2022-04-29 04:20:00|416.86|414.06|417.01|414.21|417.15|414.35|416.28|413.48|0
1651206300000|2022-04-29 04:25:00|416.94|414.14|416.64|413.84|417.08|414.28|416.35|413.55|0
1651206600000|2022-04-29 04:30:00|416.71|413.91|416.13|413.33|416.94|414.14|415.84|413.04|0
1651206900000|2022-04-29 04:35:00|416.28|413.48|416.71|413.91|416.86|414.06|415.91|413.11|0
1651207200000|2022-04-29 04:40:00|416.64|413.84|416.27|413.47|416.86|414.06|416.13|413.33|0
1651207500000|2022-04-29 04:45:00|416.42|413.62|415.83|413.03|417|414.2|415.83|413.03|0
1651207800000|2022-04-29 04:50:00|415.69|412.89|415.83|413.03|416.85|414.05|415.4|412.6|0
1651208100000|2022-04-29 04:55:00|415.76|412.96|415.25|412.45|415.98|413.18|414.81|412.01|0
1651208400000|2022-04-29 05:00:00|415.39|412.59|412.49|409.69|415.39|412.59|412.06|409.26|0
1651208700000|2022-04-29 05:05:00|412.35|409.55|411.48|408.68|412.63|409.83|411.33|408.53|0
1651209000000|2022-04-29 05:10:00|411.62|408.82|412.05|409.25|412.49|409.69|411.48|408.68|0
1651209300000|2022-04-29 05:15:00|411.91|409.11|413.21|410.41|413.35|410.55|411.91|409.11|0
1651209600000|2022-04-29 05:20:00|413.06|410.26|414.22|411.42|415.67|412.87|412.92|410.12|0
1651209900000|2022-04-29 05:25:00|414.37|411.57|413.64|410.84|414.51|411.71|413.49|410.69|0
1651210200000|2022-04-29 05:30:00|413.49|410.69|413.42|410.62|414.36|411.56|412.77|409.97|0
1651210500000|2022-04-29 05:35:00|413.49|410.69|412.48|409.68|413.64|410.84|412.04|409.24|0
1651210800000|2022-04-29 05:40:00|412.33|409.53|412.91|410.11|413.2|410.4|412.19|409.39|0
1651211100000|2022-04-29 05:45:00|412.62|409.82|413.05|410.25|413.13|410.33|412.33|409.53|0
1651211400000|2022-04-29 05:50:00|413.19|410.39|414.93|412.13|415.15|412.35|413.05|410.25|0
1651211700000|2022-04-29 05:55:00|415.22|412.42|413.77|410.97|415.95|413.15|413.63|410.83|0
1651212000000|2022-04-29 06:00:00|413.92|411.12|412.4|409.6|416.09|413.29|412.4|409.6|0
1651212300000|2022-04-29 06:05:00|412.18|409.38|410.58|407.78|412.32|409.52|409.58|406.78|0
1651212600000|2022-04-29 06:10:00|410.87|408.07|413.04|410.24|414.05|411.25|410.87|408.07|0
1651212900000|2022-04-29 06:15:00|412.89|410.09|412.6|409.8|414.13|411.33|411.16|408.36|0
1651213200000|2022-04-29 06:20:00|412.75|409.95|411.01|408.21|413.47|410.67|410.51|407.71|0
1651213500000|2022-04-29 06:25:00|411.3|408.5|410.86|408.06|412.17|409.37|410.29|407.49|0
1651213800000|2022-04-29 06:30:00|410.94|408.14|410|407.2|411.73|408.93|409.42|406.62|0
1651214100000|2022-04-29 06:35:00|409.93|407.13|409.28|406.48|410|407.2|408.41|405.61|0
1651214400000|2022-04-29 06:40:00|409.56|406.76|409.35|406.55|410.28|407.48|409.06|406.26|0
1651214700000|2022-04-29 06:45:00|409.42|406.62|410.86|408.06|411|408.2|408.7|405.9|0
1651215000000|2022-04-29 06:50:00|410.71|407.91|412.59|409.79|412.88|410.08|410.42|407.62|0
1651215300000|2022-04-29 06:55:00|412.88|410.08|415.07|412.27|415.5|412.7|412.15|409.35|0
1651215600000|2022-04-29 07:00:00|414.71|411.91|417.82|415.02|419.57|416.77|414.34|411.54|0
1651215900000|2022-04-29 07:05:00|417.84|415.44|418.21|415.81|421.43|419.03|417.76|415.36|0
1651216200000|2022-04-29 07:10:00|418.29|415.89|420.69|418.29|421.13|418.73|417.63|415.23|0
1651216500000|2022-04-29 07:15:00|420.77|418.37|419.23|416.83|420.98|418.58|418.06|415.66|0
1651216800000|2022-04-29 07:20:00|419.16|416.76|417.62|415.22|419.16|416.76|416.24|413.84|0
1651217100000|2022-04-29 07:25:00|417.77|415.37|417.48|415.08|419.74|417.34|416.17|413.77|0
1651217400000|2022-04-29 07:30:00|417.41|415.01|415.87|413.47|417.41|415.01|415|412.6|0
1651217700000|2022-04-29 07:35:00|415.95|413.55|414.28|411.88|415.95|413.55|413.26|410.86|0
1651218000000|2022-04-29 07:40:00|414.13|411.73|414.12|411.72|417.05|414.65|413.32|410.92|0
1651218300000|2022-04-29 07:45:00|414.33|411.93|413.1|410.7|415.49|413.09|412.59|410.19|0
1651218600000|2022-04-29 07:50:00|413.02|410.62|413.46|411.06|415.42|413.02|411.36|408.96|0
1651218900000|2022-04-29 07:55:00|413.53|411.13|414.91|412.51|415.71|413.31|413.1|410.7|0
1651219200000|2022-04-29 08:00:00|414.62|412.22|413.31|410.91|415.78|413.38|412.87|410.47|0
1651219500000|2022-04-29 08:05:00|413.02|410.62|413.89|411.49|415.34|412.94|412.15|409.75|0
1651219800000|2022-04-29 08:10:00|413.74|411.34|413.52|411.12|414.18|411.78|412.87|410.47|0
1651220100000|2022-04-29 08:15:00|413.59|411.19|414.69|412.29|414.69|412.29|412.29|409.89|0
1651220400000|2022-04-29 08:20:00|414.84|412.44|416.72|414.32|416.87|414.47|414.69|412.29|0
1651220700000|2022-04-29 08:25:00|416.65|414.25|413.53|411.13|418.62|416.22|413.53|411.13|0
1651221000000|2022-04-29 08:30:00|413.67|411.27|416.8|414.4|416.8|414.4|413.53|411.13|0
1651221300000|2022-04-29 08:35:00|416.94|414.54|419.34|416.94|419.34|416.94|415.99|413.59|0
1651221600000|2022-04-29 08:40:00|419.2|416.8|419.63|417.23|420.07|417.67|417.59|415.19|0
1651221900000|2022-04-29 08:45:00|420.07|417.67|417.44|415.04|420.07|417.67|416.71|414.31|0
1651222200000|2022-04-29 08:50:00|417.73|415.33|418.46|416.06|419.04|416.64|417.23|414.83|0
1651222500000|2022-04-29 08:55:00|418.54|416.14|418.75|416.35|419.77|417.37|418.17|415.77|0
1651222800000|2022-04-29 09:00:00|418.68|416.28|419.48|417.08|420.36|417.96|418.3|415.9|0
1651223100000|2022-04-29 09:05:00|419.11|416.71|422.26|419.86|422.84|420.44|419.11|416.71|0
1651223400000|2022-04-29 09:10:00|422.11|419.71|422.7|420.3|422.84|420.44|421.52|419.12|0
1651223700000|2022-04-29 09:15:00|422.55|420.15|422.4|420|423.87|421.47|422.11|419.71|0
1651224000000|2022-04-29 09:20:00|422.55|420.15|421.59|419.19|423.28|420.88|420.49|418.09|0
1651224300000|2022-04-29 09:25:00|421.89|419.49|424.16|421.76|424.75|422.35|421.81|419.41|0
1651224600000|2022-04-29 09:30:00|424.45|422.05|424.16|421.76|425.34|422.94|422.39|419.99|0
1651224900000|2022-04-29 09:35:00|424.09|421.69|423.05|420.65|424.89|422.49|422.83|420.43|0
1651225200000|2022-04-29 09:40:00|423.13|420.73|424.3|421.9|425.41|423.01|422.54|420.14|0
1651225500000|2022-04-29 09:45:00|424.38|421.98|424.15|421.75|425.33|422.93|423.86|421.46|0
1651225800000|2022-04-29 09:50:00|424.3|421.9|425.77|423.37|425.92|423.52|423.41|421.01|0
1651226100000|2022-04-29 09:55:00|425.62|423.22|424.29|421.89|426.06|423.66|424|421.6|0
1651226400000|2022-04-29 10:00:00|424.22|421.82|421.87|419.47|424.52|422.12|420.92|418.52|0
1651226700000|2022-04-29 10:05:00|421.79|419.39|422.23|419.83|423.26|420.86|421.79|419.39|0
1651227000000|2022-04-29 10:10:00|422.38|419.98|423.99|421.59|425.1|422.7|422.38|419.98|0
1651227300000|2022-04-29 10:15:00|424.14|421.74|424.14|421.74|424.73|422.33|422.52|420.12|0
1651227600000|2022-04-29 10:20:00|424.21|421.81|425.76|423.36|425.91|423.51|424.14|421.74|0
1651227900000|2022-04-29 10:25:00|425.31|422.91|427.38|424.98|428.27|425.87|425.17|422.77|0
1651228200000|2022-04-29 10:30:00|427.46|425.06|426.79|424.39|428.27|425.87|426.2|423.8|0
1651228500000|2022-04-29 10:35:00|427.08|424.68|428.04|425.64|428.41|426.01|426.79|424.39|0
1651228800000|2022-04-29 10:40:00|428.12|425.72|430.25|427.85|430.76|428.36|427.23|424.83|0
1651229100000|2022-04-29 10:45:00|430.4|428|430.4|428|431|428.6|429.51|427.11|0
1651229400000|2022-04-29 10:50:00|430.55|428.15|429.06|426.66|430.55|428.15|428.62|426.22|0
1651229700000|2022-04-29 10:55:00|429.21|426.81|430.25|427.85|431.58|429.18|428.92|426.52|0
1651230000000|2022-04-29 11:00:00|430.1|427.7|430.39|427.99|431.81|429.41|428.47|426.07|0
1651230300000|2022-04-29 11:05:00|430.25|427.85|429.43|427.03|430.54|428.14|428.91|426.51|0
1651230600000|2022-04-29 11:10:00|429.35|426.95|431.51|429.11|432.47|430.07|429.35|426.95|0
1651230900000|2022-04-29 11:15:00|431.58|429.18|429.35|426.95|431.73|429.33|429.2|426.8|0
1651231200000|2022-04-29 11:20:00|429.43|427.03|428.46|426.06|429.65|427.25|428.16|425.76|0
1651231500000|2022-04-29 11:25:00|428.39|425.99|429.2|426.8|430.24|427.84|427.57|425.17|0
1651231800000|2022-04-29 11:30:00|429.28|426.88|431.35|428.95|431.42|429.02|428.01|425.61|0
1651232100000|2022-04-29 11:35:00|431.42|429.02|431.2|428.8|432.39|429.99|431.12|428.72|0
1651232400000|2022-04-29 11:40:00|431.57|429.17|432.46|430.06|433.35|430.95|431.27|428.87|0
1651232700000|2022-04-29 11:45:00|432.54|430.14|432.9|430.5|433.35|430.95|431.05|428.65|0
1651233000000|2022-04-29 11:50:00|432.98|430.58|433.13|430.73|434.69|432.29|432.9|430.5|0
1651233300000|2022-04-29 11:55:00|433.2|430.8|432.45|430.05|433.2|430.8|430.82|428.42|0
1651233600000|2022-04-29 12:00:00|432.53|430.13|431.11|428.71|433.05|430.65|430.67|428.27|0
1651233900000|2022-04-29 12:05:00|430.96|428.56|429.41|427.01|431.85|429.45|429.18|426.78|0
1651234200000|2022-04-29 12:10:00|429.33|426.93|429.62|427.22|431.11|428.71|429.18|426.78|0
1651234500000|2022-04-29 12:15:00|429.48|427.08|427.85|425.45|429.77|427.37|427.7|425.3|0
1651234800000|2022-04-29 12:20:00|427.7|425.3|423.86|421.46|427.99|425.59|423.72|421.32|0
1651235100000|2022-04-29 12:25:00|423.72|421.32|424.16|421.76|425.19|422.79|423.72|421.32|0
1651235400000|2022-04-29 12:30:00|424.3|421.9|428.13|425.73|430.58|428.18|424.3|421.9|0
1651235700000|2022-04-29 12:35:00|428.28|425.88|431.84|429.44|433.48|431.08|428.28|425.88|0
1651236000000|2022-04-29 12:40:00|431.69|429.29|428.87|426.47|432.29|429.89|427.98|425.58|0
1651236300000|2022-04-29 12:45:00|428.72|426.32|426.8|424.4|429.76|427.36|425.77|423.37|0
1651236600000|2022-04-29 12:50:00|427.54|425.14|427.98|425.58|428.35|425.95|426.06|423.66|0
1651236900000|2022-04-29 12:55:00|428.13|425.73|431.39|428.99|431.39|428.99|427.39|424.99|0
1651237200000|2022-04-29 13:00:00|431.83|429.43|432.06|429.66|432.58|430.18|430.05|427.65|0
1651237500000|2022-04-29 13:05:00|432.13|429.73|436.3|433.9|436.45|434.05|431.83|429.43|0
1651237800000|2022-04-29 13:10:00|436.45|434.05|437.8|435.4|438.25|435.85|435.7|433.3|0
1651238100000|2022-04-29 13:15:00|437.65|435.25|435.7|433.3|438.25|435.85|435.1|432.7|0
1651238400000|2022-04-29 13:20:00|436.15|433.75|431.23|428.83|436.45|434.05|430.63|428.23|0
1651238700000|2022-04-29 13:25:00|431.3|428.9|431.22|428.82|432.71|430.31|430.33|427.93|0
1651239000000|2022-04-29 13:30:00|431|428.6|426.34|423.94|434.2|431.8|424.72|422.32|0
1651239300000|2022-04-29 13:35:00|426.19|423.79|430.48|428.08|432.41|430.01|423.54|421.14|0
1651239600000|2022-04-29 13:40:00|430.03|427.63|436.14|433.74|436.22|433.82|427.22|424.82|0
1651239900000|2022-04-29 13:45:00|435.39|432.99|432.11|429.71|436.89|434.49|430.62|428.22|0
1651240200000|2022-04-29 13:50:00|432.41|430.01|429.96|427.56|434.79|432.39|429.29|426.89|0
1651240500000|2022-04-29 13:55:00|428.92|426.52|416.06|413.66|428.92|426.52|415.11|412.71|0
1651240800000|2022-04-29 14:00:00|415.91|413.51|420.22|417.82|420.66|418.26|415.25|412.85|0
1651241100000|2022-04-29 14:05:00|420.37|417.97|423.16|420.76|425.67|423.27|419.63|417.23|0
1651241400000|2022-04-29 14:10:00|422.87|420.47|424.19|421.79|425.82|423.42|420.51|418.11|0
1651241700000|2022-04-29 14:15:00|424.49|422.09|435.67|433.27|436.72|434.32|420.22|417.82|0
1651242000000|2022-04-29 14:20:00|436.27|433.87|438.07|435.67|439.74|437.34|434.46|432.06|0
1651242300000|2022-04-29 14:25:00|438.3|435.9|443.07|440.67|443.98|441.58|437.02|434.62|0
1651242600000|2022-04-29 14:30:00|443.98|441.58|444.02|441.62|444.13|441.73|437.33|434.93|0
1651242900000|2022-04-29 14:35:00|443.57|441.17|443.64|441.24|447.38|444.98|442.5|440.1|0
1651243200000|2022-04-29 14:40:00|443.57|441.17|444.93|442.53|447.69|445.29|443.11|440.71|0
1651243500000|2022-04-29 14:45:00|445.09|442.69|448.3|445.9|448.76|446.36|444.93|442.53|0
1651243800000|2022-04-29 14:50:00|448.6|446.2|446.92|444.52|450.14|447.74|446.31|443.91|0
1651244100000|2022-04-29 14:55:00|446.76|444.36|445.23|442.83|447.99|445.59|444.47|442.07|0
1651244400000|2022-04-29 15:00:00|446|443.6|446.76|444.36|450.13|447.73|445.84|443.44|0
1651244700000|2022-04-29 15:05:00|447.06|444.66|447.68|445.28|448.29|445.89|442.64|440.24|0
1651245000000|2022-04-29 15:10:00|447.6|445.2|447.83|445.43|452.13|449.73|446.3|443.9|0
1651245300000|2022-04-29 15:15:00|448.75|446.35|446.45|444.05|449.51|447.11|446.14|443.74|0
1651245600000|2022-04-29 15:20:00|445.99|443.59|445.15|442.75|448.9|446.5|443.4|441|0
1651245900000|2022-04-29 15:25:00|445.07|442.67|444.46|442.06|447.52|445.12|443.7|441.3|0
1651246200000|2022-04-29 15:30:00|444.76|442.36|441.87|439.47|445.53|443.13|437.78|435.38|0
1651246500000|2022-04-29 15:35:00|441.57|439.17|443.85|441.45|443.85|441.45|439.45|437.05|0
1651246800000|2022-04-29 15:40:00|444.3|441.9|440.05|437.65|444.91|442.51|439.75|437.35|0
1651247100000|2022-04-29 15:45:00|440.2|437.8|441.26|438.86|441.87|439.47|436.87|434.47|0
1651247400000|2022-04-29 15:50:00|440.95|438.55|440.11|437.71|442.39|439.99|437.3|434.9|0
1651247700000|2022-04-29 15:55:00|439.96|437.56|445.53|443.13|445.91|443.51|438.9|436.5|0
1651248000000|2022-04-29 16:00:00|445.45|443.05|453.45|451.05|453.76|451.36|445.14|442.74|0
1651248300000|2022-04-29 16:05:00|453.61|451.21|454.69|452.29|455.47|453.07|452.52|450.12|0
1651248600000|2022-04-29 16:10:00|454.85|452.45|453.14|450.74|455.16|452.76|451.9|449.5|0
1651248900000|2022-04-29 16:15:00|453.6|451.2|455.01|452.61|455.93|453.53|452.69|450.29|0
1651249200000|2022-04-29 16:20:00|454.77|452.37|453.33|450.93|456.43|454.03|451.91|449.51|0
1651249500000|2022-04-29 16:25:00|453.02|450.62|455.49|453.09|457.05|454.65|451.78|449.38|0
1651249800000|2022-04-29 16:30:00|456.27|453.87|457.04|454.64|458.29|455.89|455.34|452.94|0
1651250100000|2022-04-29 16:35:00|456.89|454.49|456.73|454.33|458.29|455.89|455.49|453.09|0
1651250400000|2022-04-29 16:40:00|456.89|454.49|460.63|458.23|460.78|458.38|456.42|454.02|0
1651250700000|2022-04-29 16:45:00|460.16|457.76|460.78|458.38|461.09|458.69|458.6|456.2|0
1651251000000|2022-04-29 16:50:00|460.94|458.54|466.11|463.71|466.11|463.71|460.78|458.38|0
1651251300000|2022-04-29 16:55:00|465.8|463.4|463.13|460.73|465.8|463.4|461.87|459.47|0
1651251600000|2022-04-29 17:00:00|463.6|461.2|458.43|456.03|463.6|461.2|457.34|454.94|0
1651251900000|2022-04-29 17:05:00|458.83|456.43|462.01|459.61|463.12|460.72|458.83|456.43|0
1651252200000|2022-04-29 17:10:00|462.17|459.77|459.66|457.26|462.96|460.56|459.66|457.26|0
1651252500000|2022-04-29 17:15:00|459.58|457.18|457.78|455.38|460.29|457.89|456.93|454.53|0
1651252800000|2022-04-29 17:20:00|457.94|455.54|454.04|451.64|459.34|456.94|454.04|451.64|0
1651253100000|2022-04-29 17:25:00|454.35|451.95|455.59|453.19|455.91|453.51|451.09|448.69|0
1651253400000|2022-04-29 17:30:00|456.06|453.66|453.57|451.17|456.06|453.66|452.02|449.62|0
1651253700000|2022-04-29 17:35:00|453.88|451.48|453.26|450.86|454.66|452.26|448.93|446.53|0
1651254000000|2022-04-29 17:40:00|453.1|450.7|457.77|455.37|459.18|456.78|452.95|450.55|0
1651254300000|2022-04-29 17:45:00|458.24|455.84|461.06|458.66|461.21|458.81|457.93|455.53|0
1651254600000|2022-04-29 17:50:00|460.27|457.87|461.37|458.97|461.68|459.28|459.49|457.09|0
1651254900000|2022-04-29 17:55:00|462|459.6|461.99|459.59|462.62|460.22|460.58|458.18|0
1651255200000|2022-04-29 18:00:00|462.15|459.75|464.67|462.27|465.62|463.22|461.37|458.97|0
1651255500000|2022-04-29 18:05:00|464.98|462.58|467.19|464.79|467.35|464.95|464.2|461.8|0
1651255800000|2022-04-29 18:10:00|467.5|465.1|466.24|463.84|469.08|466.68|464.98|462.58|0
1651256100000|2022-04-29 18:15:00|466.4|464|465.45|463.05|466.4|464|461.06|458.66|0
1651256400000|2022-04-29 18:20:00|465.77|463.37|469.87|467.47|470.5|468.1|465.77|463.37|0
1651256700000|2022-04-29 18:25:00|469.71|467.31|469.16|466.76|470.03|467.63|467.81|465.41|0
1651257000000|2022-04-29 18:30:00|469.23|466.83|470.18|467.78|471.29|468.89|467.34|464.94|0
1651257300000|2022-04-29 18:35:00|470.1|467.7|474.31|471.91|474.47|472.07|468.6|466.2|0
1651257600000|2022-04-29 18:40:00|474.63|472.23|472.71|470.31|474.63|472.23|472.71|470.31|0
1651257900000|2022-04-29 18:45:00|472.24|469.84|481.31|478.91|481.31|478.91|470.13|467.73|0
1651258200000|2022-04-29 18:50:00|480.99|478.59|483.22|480.82|483.22|480.82|480.51|478.11|0
1651258500000|2022-04-29 18:55:00|483.38|480.98|479.23|476.83|484.34|481.94|477.65|475.25|0
1651258800000|2022-04-29 19:00:00|479.55|477.15|480.59|478.19|483.06|480.66|478.92|476.52|0
1651259100000|2022-04-29 19:05:00|480.19|477.79|486.1|483.7|486.26|483.86|480.19|477.79|0
1651259400000|2022-04-29 19:10:00|485.94|483.54|489.15|486.75|490.28|487.88|484.82|482.42|0
1651259700000|2022-04-29 19:15:00|489.47|487.07|483.1|480.7|490.5|488.1|482.62|480.22|0
1651260000000|2022-04-29 19:20:00|482.78|480.38|484.3|481.9|487.43|485.03|482.62|480.22|0
1651260300000|2022-04-29 19:25:00|484.22|481.82|488.12|485.72|488.12|485.72|482.14|479.74|0
1651260600000|2022-04-29 19:30:00|488.77|486.37|484.74|482.34|489.58|487.18|482.65|480.25|0
1651260900000|2022-04-29 19:35:00|485.7|483.3|484.58|482.18|487.47|485.07|481.69|479.29|0
1651261200000|2022-04-29 19:40:00|484.42|482.02|487.47|485.07|488.44|486.04|481.53|479.13|0
1651261500000|2022-04-29 19:45:00|487.96|485.56|498.06|495.66|498.06|495.66|487.15|484.75|0
1651261800000|2022-04-29 19:50:00|497.89|495.49|504.42|502.02|505.9|503.5|497.89|495.49|0
1651262100000|2022-04-29 19:55:00|504.75|502.35|502.56|500.16|509.1|506.7|502.56|500.16|0
1651262400000|2022-04-29 20:00:00|503.54|501.14|502.72|500.32|505.01|502.61|499.96|497.56|0
1651262700000|2022-04-29 20:05:00|502.23|499.83|498.01|495.61|502.23|499.83|497.2|494.8|0
1651263000000|2022-04-29 20:10:00|497.85|495.45|492.17|489.77|499.13|496.73|491.2|488.8|0
1651475100000|2022-05-02 07:05:00|483.57|481.17|483.41|481.01|485.01|482.61|481.33|478.93|0
1651475400000|2022-05-02 07:10:00|483.57|481.17|482.28|479.88|486.06|483.66|481.73|479.33|0
1651475700000|2022-05-02 07:15:00|482.05|479.65|485.81|483.41|486.22|483.82|481.32|478.92|0
1651476000000|2022-05-02 07:20:00|485.73|483.33|487.34|484.94|488.71|486.31|485.73|483.33|0
1651476300000|2022-05-02 07:25:00|487.02|484.62|483.08|480.68|487.82|485.42|483|480.6|0
1651476600000|2022-05-02 07:30:00|483.48|481.08|488.14|485.74|490.24|487.84|483.48|481.08|0
1651476900000|2022-05-02 07:35:00|488.06|485.66|484.36|481.96|488.95|486.55|484.36|481.96|0
1651477200000|2022-05-02 07:40:00|484.44|482.04|483.64|481.24|486.28|483.88|483.64|481.24|0
1651477500000|2022-05-02 07:45:00|483.71|481.31|484.76|482.36|485|482.6|483.23|480.83|0
1651477800000|2022-05-02 07:50:00|484.51|482.11|484.83|482.43|485.31|482.91|483.07|480.67|0
1651478100000|2022-05-02 07:55:00|484.35|481.95|497.05|494.65|502.78|500.38|483.07|480.67|0
1651478400000|2022-05-02 08:00:00|496.97|494.57|488.05|485.65|496.97|494.57|487.49|485.09|0
1651478700000|2022-05-02 08:05:00|488.78|486.38|486.59|484.19|490.88|488.48|486.36|483.96|0
1651479000000|2022-05-02 08:10:00|486.76|484.36|488.29|485.89|488.37|485.97|484.91|482.51|0
1651479300000|2022-05-02 08:15:00|489.49|487.09|488.61|486.21|492.01|489.61|487|484.6|0
1651479600000|2022-05-02 08:20:00|488.93|486.53|491.43|489.03|491.52|489.12|487.56|485.16|0
1651479900000|2022-05-02 08:25:00|491.52|489.12|490.06|487.66|492.24|489.84|488.44|486.04|0
1651480200000|2022-05-02 08:30:00|490.22|487.82|493.54|491.14|494.02|491.62|490.22|487.82|0
1651480500000|2022-05-02 08:35:00|493.62|491.22|493.21|490.81|494.35|491.95|492.48|490.08|0
1651480800000|2022-05-02 08:40:00|493.13|490.73|491.83|489.43|494.18|491.78|489.16|486.76|0
1651481100000|2022-05-02 08:45:00|491.91|489.51|492.07|489.67|493.53|491.13|491.51|489.11|0
1651481400000|2022-05-02 08:50:00|492.39|489.99|496.78|494.38|497.11|494.71|492.39|489.99|0
1651481700000|2022-05-02 08:55:00|496.62|494.22|495.15|492.75|498.01|495.61|494.75|492.35|0
1651482000000|2022-05-02 09:00:00|495.07|492.67|492.23|489.83|495.07|492.67|491.42|489.02|0
1651482300000|2022-05-02 09:05:00|492.31|489.91|492.24|489.84|492.8|490.4|490.37|487.97|0
1651482600000|2022-05-02 09:10:00|492.32|489.92|490.7|488.3|492.32|489.92|488.91|486.51|0
1651482900000|2022-05-02 09:15:00|490.78|488.38|491.02|488.62|491.02|488.62|488.59|486.19|0
1651483200000|2022-05-02 09:20:00|491.18|488.78|487.94|485.54|491.51|489.11|487.78|485.38|0
1651483500000|2022-05-02 09:25:00|487.78|485.38|487.78|485.38|488.35|485.95|486.16|483.76|0
1651483800000|2022-05-02 09:30:00|487.61|485.21|486.48|484.08|488.26|485.86|486.08|483.68|0
1651484100000|2022-05-02 09:35:00|486.32|483.92|485.99|483.59|486.8|484.4|485.11|482.71|0
1651484400000|2022-05-02 09:40:00|486.08|483.68|486.25|483.85|487.93|485.53|485.76|483.36|0
1651484700000|2022-05-02 09:45:00|486.33|483.93|486.65|484.25|487.63|485.23|485.45|483.05|0
1651485000000|2022-05-02 09:50:00|486.74|484.34|485.52|483.12|486.82|484.42|484.87|482.47|0
1651485300000|2022-05-02 09:55:00|485.6|483.2|487.95|485.55|487.95|485.55|485.6|483.2|0
1651485600000|2022-05-02 10:00:00|487.87|485.47|489.57|487.17|490.3|487.9|487.22|484.82|0
1651485900000|2022-05-02 10:05:00|489.33|486.93|489.24|486.84|490.54|488.14|488.76|486.36|0
1651486200000|2022-05-02 10:10:00|488.92|486.52|486.08|483.68|488.92|486.52|486|483.6|0
1651486500000|2022-05-02 10:15:00|486.24|483.84|486.4|484|486.4|484|485.03|482.63|0
1651486800000|2022-05-02 10:20:00|486.32|483.92|486.72|484.32|486.97|484.57|485.67|483.27|0
1651487100000|2022-05-02 10:25:00|486.8|484.4|487.05|484.65|488.1|485.7|485.99|483.59|0
1651487400000|2022-05-02 10:30:00|486.96|484.56|485.5|483.1|487.77|485.37|485.02|482.62|0
1651487700000|2022-05-02 10:35:00|485.43|483.03|485.75|483.35|485.91|483.51|484.37|481.97|0
1651488000000|2022-05-02 10:40:00|485.83|483.43|487.12|484.72|488.34|485.94|485.83|483.43|0
1651488300000|2022-05-02 10:45:00|487.2|484.8|488.09|485.69|488.9|486.5|487.12|484.72|0
1651488600000|2022-05-02 10:50:00|487.93|485.53|488.57|486.17|488.9|486.5|487.44|485.04|0
1651488900000|2022-05-02 10:55:00|488.5|486.1|489.87|487.47|491.26|488.86|487.44|485.04|0
1651489200000|2022-05-02 11:00:00|489.71|487.31|489.54|487.14|490.03|487.63|488.08|485.68|0
1651489500000|2022-05-02 11:05:00|489.47|487.07|491.17|488.77|491.33|488.93|488.65|486.25|0
1651489800000|2022-05-02 11:10:00|491.42|489.02|492.47|490.07|492.63|490.23|490.35|487.95|0
1651490100000|2022-05-02 11:15:00|492.63|490.23|494.43|492.03|494.92|492.52|492.31|489.91|0
1651490400000|2022-05-02 11:20:00|494.59|492.19|493.94|491.54|495.9|493.5|492.79|490.39|0
1651490700000|2022-05-02 11:25:00|493.61|491.21|494.84|492.44|494.84|492.44|492.47|490.07|0
1651491000000|2022-05-02 11:30:00|495.16|492.76|498.52|496.12|498.52|496.12|495.16|492.76|0
1651491300000|2022-05-02 11:35:00|498.36|495.96|499.92|497.52|500.66|498.26|497.53|495.13|0
1651491600000|2022-05-02 11:40:00|499.83|497.43|500.25|497.85|500.82|498.42|499.1|496.7|0
1651491900000|2022-05-02 11:45:00|500.16|497.76|502.63|500.23|503.29|500.89|499.67|497.27|0
1651492200000|2022-05-02 11:50:00|502.47|500.07|504.78|502.38|504.95|502.55|501.15|498.75|0
1651492500000|2022-05-02 11:55:00|504.95|502.55|507.76|505.36|509.26|506.86|504.78|502.38|0
1651492800000|2022-05-02 12:00:00|506.77|504.37|508.88|506.48|511.86|509.46|506.36|503.96|0
1651493100000|2022-05-02 12:05:00|509.38|506.98|508.22|505.82|511.2|508.8|506.74|504.34|0
1651493400000|2022-05-02 12:10:00|508.55|506.15|510.45|508.05|511.36|508.96|508.06|505.66|0
1651493700000|2022-05-02 12:15:00|510.12|507.72|509.37|506.97|510.2|507.8|507.89|505.49|0
1651494000000|2022-05-02 12:20:00|508.8|506.4|507.31|504.91|508.8|506.4|506.57|504.17|0
1651494300000|2022-05-02 12:25:00|507.39|504.99|506.07|503.67|508.63|506.23|505.91|503.51|0
1651494600000|2022-05-02 12:30:00|505.83|503.43|507.22|504.82|507.39|504.99|503.6|501.2|0
1651494900000|2022-05-02 12:35:00|507.06|504.66|507.55|505.15|508.21|505.81|506.73|504.33|0
1651495200000|2022-05-02 12:40:00|507.47|505.07|507.8|505.4|509.03|506.63|505.57|503.17|0
1651495500000|2022-05-02 12:45:00|507.71|505.31|511.35|508.95|511.68|509.28|506.89|504.49|0
1651495800000|2022-05-02 12:50:00|511.84|509.44|507.54|505.14|512.51|510.11|507.21|504.81|0
1651496100000|2022-05-02 12:55:00|507.38|504.98|508.7|506.3|509.86|507.46|507.21|504.81|0
1651496400000|2022-05-02 13:00:00|508.53|506.13|505.4|503|508.53|506.13|505.23|502.83|0
1651496700000|2022-05-02 13:05:00|505.23|502.83|502.69|500.29|505.23|502.83|502.44|500.04|0
1651497000000|2022-05-02 13:10:00|502.44|500.04|497.37|494.97|502.6|500.2|497.21|494.81|0
1651497300000|2022-05-02 13:15:00|497.21|494.81|498.02|495.62|499.82|497.42|496.88|494.48|0
1651497600000|2022-05-02 13:20:00|497.7|495.3|498.35|495.95|500.31|497.91|496.8|494.4|0
1651497900000|2022-05-02 13:25:00|498.51|496.11|502.1|499.7|503.25|500.85|498.18|495.78|0
1651498200000|2022-05-02 13:30:00|501.94|499.54|508.19|505.79|509.01|506.61|495.58|493.18|0
1651498500000|2022-05-02 13:35:00|509.43|507.03|512.99|510.59|519.82|517.42|508.68|506.28|0
1651498800000|2022-05-02 13:40:00|512.49|510.09|501.77|499.37|519.99|517.59|495.73|493.33|0
1651499100000|2022-05-02 13:45:00|501.94|499.54|503.91|501.51|509.17|506.77|495.05|492.65|0
1651499400000|2022-05-02 13:50:00|504.57|502.17|497.17|494.77|507.88|505.48|497.17|494.77|0
1651499700000|2022-05-02 13:55:00|498.08|495.68|495.95|493.55|501.27|498.87|492.12|489.72|0
1651500000000|2022-05-02 14:00:00|496.44|494.04|494.48|492.08|502.59|500.19|493.09|490.69|0
1651500300000|2022-05-02 14:05:00|494.55|492.15|508.37|505.97|510.19|507.79|493.82|491.42|0
1651500600000|2022-05-02 14:10:00|508.86|506.46|507.87|505.47|511.02|508.62|503.24|500.84|0
1651500900000|2022-05-02 14:15:00|508.03|505.63|500.12|497.72|511.36|508.96|499.96|497.56|0
1651501200000|2022-05-02 14:20:00|501.1|498.7|491.09|488.69|505.86|503.46|490.11|487.71|0
1651501500000|2022-05-02 14:25:00|490.76|488.36|485.63|483.23|492.55|490.15|481.24|478.84|0
1651501800000|2022-05-02 14:30:00|484.02|481.62|480.34|477.94|484.02|481.62|476.03|473.63|0
1651502100000|2022-05-02 14:35:00|480.66|478.26|483.7|481.3|487.4|485|479.54|477.14|0
1651502400000|2022-05-02 14:40:00|483.22|480.82|486.95|484.55|487.76|485.36|477.8|475.4|0
1651502700000|2022-05-02 14:45:00|487.27|484.87|488.4|486|490.19|487.79|485.17|482.77|0
1651503000000|2022-05-02 14:50:00|488.16|485.76|491.97|489.57|493.11|490.71|487.76|485.36|0
1651503300000|2022-05-02 14:55:00|492.46|490.06|497.68|495.28|498.5|496.1|488.89|486.49|0
1651503600000|2022-05-02 15:00:00|497.43|494.55|508.13|505.25|508.13|505.25|496.94|494.06|0
1651503900000|2022-05-02 15:05:00|507.97|505.09|502.68|499.8|508.3|505.42|500.54|497.66|0
1651504200000|2022-05-02 15:10:00|502.51|499.63|498.03|495.15|505.98|503.1|497.37|494.49|0
1651504500000|2022-05-02 15:15:00|498.19|495.31|510.22|507.34|512.38|509.5|498.19|495.31|0
1651504800000|2022-05-02 15:20:00|510.55|507.67|508.23|505.35|512.05|509.17|506.41|503.53|0
1651505100000|2022-05-02 15:25:00|507.56|504.68|511.41|508.53|513.13|510.25|503.93|501.05|0
1651505400000|2022-05-02 15:30:00|510.91|508.03|508.43|505.55|515.06|512.18|505.3|502.42|0
1651505700000|2022-05-02 15:35:00|507.6|504.72|512.73|509.85|513.06|510.18|502.5|499.62|0
1651506000000|2022-05-02 15:40:00|513.23|510.35|511.4|508.52|515.39|512.51|506.61|503.73|0
1651506300000|2022-05-02 15:45:00|511.07|508.19|513.06|510.18|513.22|510.34|505.62|502.74|0
1651506600000|2022-05-02 15:50:00|514.22|511.34|509.58|506.7|514.22|511.34|508.25|505.37|0
1651506900000|2022-05-02 15:55:00|510.4|507.52|505.45|502.57|511.89|509.01|504.46|501.58|0
1651507200000|2022-05-02 16:00:00|505.12|502.24|515.88|513|517.88|515|502.17|499.29|0
1651507500000|2022-05-02 16:05:00|515.71|512.83|514.64|511.76|518.3|515.42|513.65|510.77|0
1651507800000|2022-05-02 16:10:00|514.97|512.09|512.65|509.77|516.14|513.26|512.48|509.6|0
1651508100000|2022-05-02 16:15:00|513.64|510.76|505.39|502.51|515.3|512.42|505.39|502.51|0
1651508400000|2022-05-02 16:20:00|505.55|502.67|506.37|503.49|507.11|504.23|500.63|497.75|0
1651508700000|2022-05-02 16:25:00|506.53|503.65|508.51|505.63|511.48|508.6|505.71|502.83|0
1651509000000|2022-05-02 16:30:00|507.36|504.48|504.98|502.58|509.83|506.95|504.56|501.68|0
1651509300000|2022-05-02 16:35:00|504.4|502|510.02|507.14|510.69|507.81|501.91|499.51|0
1651509600000|2022-05-02 16:40:00|510.44|507.56|512.01|509.13|512.85|509.97|507.37|504.49|0
1651509900000|2022-05-02 16:45:00|512.51|509.63|513.51|510.63|515.01|512.13|511.18|508.3|0
1651510200000|2022-05-02 16:50:00|514.18|511.3|518.69|515.81|519.53|516.65|513.01|510.13|0
1651510500000|2022-05-02 16:55:00|518.52|515.64|522.22|519.34|524.24|521.36|515.18|512.3|0
1651510800000|2022-05-02 17:00:00|522.55|519.67|527.6|524.72|529.97|527.09|521.71|518.83|0
1651511100000|2022-05-02 17:05:00|527.43|524.55|521.96|519.08|528.27|525.39|519.28|516.4|0
1651511400000|2022-05-02 17:10:00|522.46|519.58|518.69|515.81|523.13|520.25|516.95|514.07|0
1651511700000|2022-05-02 17:15:00|519.02|516.14|520.95|518.07|522.8|519.92|518.52|515.64|0
1651512000000|2022-05-02 17:20:00|520.44|517.56|525.66|522.78|525.66|522.78|520.44|517.56|0
1651512300000|2022-05-02 17:25:00|525.15|522.27|525.15|522.27|528.19|525.31|521.62|518.74|0
1651512600000|2022-05-02 17:30:00|525.65|522.77|528.53|525.65|528.7|525.82|521.28|518.4|0
1651512900000|2022-05-02 17:35:00|528.87|525.99|529.88|527|530.56|527.68|526.16|523.28|0
1651513200000|2022-05-02 17:40:00|529.71|526.83|532.26|529.38|532.26|529.38|526.24|523.36|0
1651513500000|2022-05-02 17:45:00|531.58|528.7|536.17|533.29|536.34|533.46|531.24|528.36|0
1651513800000|2022-05-02 17:50:00|536|533.12|536.34|533.46|537.03|534.15|533.27|530.39|0
1651514100000|2022-05-02 17:55:00|535.66|532.78|532.08|529.2|536.51|533.63|532.08|529.2|0
1651514400000|2022-05-02 18:00:00|532.59|529.71|527.5|524.62|536.34|533.46|527.5|524.62|0
1651514700000|2022-05-02 18:05:00|526.99|524.11|532.59|529.71|532.76|529.88|524.29|521.41|0
1651515000000|2022-05-02 18:10:00|532.76|529.88|541.99|539.11|542.16|539.28|532.25|529.37|0
1651515300000|2022-05-02 18:15:00|541.65|538.77|546.33|543.45|546.68|543.8|541.3|538.42|0
1651515600000|2022-05-02 18:20:00|546.16|543.28|541.82|538.94|547.37|544.49|540.45|537.57|0
1651515900000|2022-05-02 18:25:00|542.42|539.54|543.01|540.13|545.07|542.19|541.13|538.25|0
1651516200000|2022-05-02 18:30:00|542.84|539.96|540.62|537.74|544.9|542.02|539.08|536.2|0
1651516500000|2022-05-02 18:35:00|540.79|537.91|543.18|540.3|545.07|542.19|539.76|536.88|0
1651516800000|2022-05-02 18:40:00|542.84|539.96|548.68|545.8|551.79|548.91|541.13|538.25|0
1651517100000|2022-05-02 18:45:00|548.51|545.63|539.53|536.17|548.51|545.63|538.5|535.62|0
1651517400000|2022-05-02 18:50:00|539.7|536.34|535.94|532.58|544.16|540.8|532.71|529.35|0
1651517700000|2022-05-02 18:55:00|536.11|532.75|541.58|538.22|543.99|540.63|535.43|532.07|0
1651518000000|2022-05-02 19:00:00|539.87|536.51|533.3|529.94|540.9|537.54|531.01|527.65|0
1651518300000|2022-05-02 19:05:00|533.21|529.85|524.92|521.56|533.72|530.36|522.66|519.3|0
1651518600000|2022-05-02 19:10:00|525.26|521.9|514.88|511.52|525.26|521.9|514.38|511.02|0
1651518900000|2022-05-02 19:15:00|513.95|510.59|511.52|508.16|516.61|513.25|510.1|506.74|0
1651519200000|2022-05-02 19:20:00|511.6|508.24|501.34|497.98|511.6|508.24|501.01|497.65|0
1651519500000|2022-05-02 19:25:00|502|498.64|502.16|498.8|504.8|501.44|498.63|495.27|0
1651519800000|2022-05-02 19:30:00|502.49|499.13|490.31|486.95|502.49|499.13|489.66|486.3|0
1651520100000|2022-05-02 19:35:00|489.82|486.46|496.68|493.32|498.81|495.45|488.52|485.16|0
1651520400000|2022-05-02 19:40:00|495.37|492.01|502.5|499.14|502.5|499.14|491.12|487.76|0
1651520700000|2022-05-02 19:45:00|502.42|499.06|491.27|487.91|503.82|500.46|490.21|486.85|0
1651521000000|2022-05-02 19:50:00|490.7|487.34|486.29|482.93|492.98|489.62|485.35|481.99|0
1651521300000|2022-05-02 19:55:00|486.38|483.02|484.27|481.39|489.21|485.85|483.47|480.59|0
1651521600000|2022-05-02 20:00:00|483.47|480.59|483.55|480.67|485.73|482.85|481.21|478.33|0
1651521900000|2022-05-02 20:05:00|483.3|480.42|481.53|478.65|484.27|481.39|481.05|478.17|0
1651522200000|2022-05-02 20:10:00|481.69|478.81|488.8|485.92|489.45|486.57|481.21|478.33|0
1651522500000|2022-05-02 20:15:00|488.72|485.36|488.88|485.52|489.04|485.68|486.85|483.49|0
1651522800000|2022-05-02 20:20:00|488.96|485.6|488.39|485.03|488.96|485.6|487.25|483.89|0
1651523100000|2022-05-02 20:25:00|488.63|485.27|488.22|484.86|489.52|486.16|487.41|484.05|0
1651523400000|2022-05-02 20:30:00|488.06|484.7|488.55|485.19|488.71|485.35|486.93|483.57|0
1651523700000|2022-05-02 20:35:00|488.22|484.86|486.76|483.4|488.54|485.18|486.44|483.08|0
1651524000000|2022-05-02 20:40:00|487.08|483.72|486.84|483.48|487.25|483.89|486.44|483.08|0
1651524300000|2022-05-02 20:45:00|486.6|483.24|485.62|482.26|487.08|483.72|485.62|482.26|0
1651524600000|2022-05-02 20:50:00|485.46|482.1|487.08|483.72|487.08|483.72|485.3|481.94|0
1651524900000|2022-05-02 20:55:00|487.24|483.88|487.32|483.96|487.72|484.36|486.75|483.39|0
1651525200000|2022-05-02 21:00:00|487.65|484.29|487.5|484.14|487.72|484.36|487.1|483.74|0
1651525500000|2022-05-02 21:05:00|487.52|484.16|487.36|484|487.69|484.33|487.34|483.98|0
1651525800000|2022-05-02 21:10:00|487.34|483.98|487.26|483.9|487.36|484|487.17|483.81|0
1651526100000|2022-05-02 21:15:00|487.29|483.93|487.29|483.93|487.29|483.93|487.29|483.93|0
1651526400000|2022-05-02 21:20:00|487.31|483.95|487.23|483.87|487.42|484.06|487.23|483.87|0
1651526700000|2022-05-02 21:25:00|487.26|483.9|487.56|484.2|487.65|484.29|487.26|483.9|0
1651527000000|2022-05-02 21:30:00|487.54|484.18|487.49|484.13|487.56|484.2|487.49|484.13|0
1651527300000|2022-05-02 21:35:00|487.51|484.15|486.43|483.07|487.94|484.58|486.43|483.07|0
1651527600000|2022-05-02 21:40:00|486.35|482.99|486.85|483.49|486.87|483.51|486.31|482.95|0
1651527900000|2022-05-02 21:45:00|486.81|483.45|487.04|483.68|487.04|483.68|486.54|483.18|0
1651528200000|2022-05-02 21:50:00|487.22|483.86|487.22|483.86|487.65|484.29|487.15|483.79|0
1651528500000|2022-05-02 21:55:00|487.29|483.93|487.48|484.12|487.64|484.28|487.08|483.72|0
1651528800000|2022-05-02 22:00:00|487.3|483.94|488.83|485.47|489|485.64|487.3|483.94|0
1651529100000|2022-05-02 22:05:00|488.76|485.4|488.67|485.31|489|485.64|488.35|484.99|0
1651529400000|2022-05-02 22:10:00|488.51|485.15|487.69|484.33|488.67|485.31|487.69|484.33|0
1651529700000|2022-05-02 22:15:00|487.86|484.5|487.86|484.5|488.5|485.14|487.21|483.85|0
1651530000000|2022-05-02 22:20:00|487.85|484.49|488.5|485.14|488.5|485.14|487.61|484.25|0
1651530300000|2022-05-02 22:25:00|488.34|484.98|487.53|484.17|488.66|485.3|487.36|484|0
1651530600000|2022-05-02 22:30:00|487.2|483.84|489.88|486.52|490.12|486.76|487.2|483.84|0
1651530900000|2022-05-02 22:35:00|489.96|486.6|489.47|486.11|489.96|486.6|489.15|485.79|0
1651531200000|2022-05-02 22:40:00|489.55|486.19|490.28|486.92|490.44|487.08|489.55|486.19|0
1651531500000|2022-05-02 22:45:00|490.2|486.84|489.95|486.59|490.2|486.84|489.79|486.43|0
1651531800000|2022-05-02 22:50:00|489.88|486.52|488.9|485.54|489.88|486.52|488.65|485.29|0
1651532100000|2022-05-02 22:55:00|488.98|485.62|489.62|486.26|489.95|486.59|488.98|485.62|0
1651532400000|2022-05-02 23:00:00|489.46|486.1|487.35|483.99|489.46|486.1|486.7|483.34|0
1651532700000|2022-05-02 23:05:00|487.19|483.83|486.54|483.18|487.76|484.4|486.54|483.18|0
1651533000000|2022-05-02 23:10:00|486.62|483.26|487.35|483.99|487.51|484.15|486.62|483.26|0
1651533300000|2022-05-02 23:15:00|487.43|484.07|487.51|484.15|487.59|484.23|487.18|483.82|0
1651533600000|2022-05-02 23:20:00|487.35|483.99|487.02|483.66|487.51|484.15|485.89|482.53|0
1651533900000|2022-05-02 23:25:00|486.86|483.5|486.62|483.26|487.02|483.66|486.21|482.85|0
1651534200000|2022-05-02 23:30:00|486.69|483.33|486.85|483.49|487.1|483.74|486.37|483.01|0
1651534500000|2022-05-02 23:35:00|486.94|483.58|487.66|484.3|487.66|484.3|486.85|483.49|0
1651534800000|2022-05-02 23:40:00|487.82|484.46|488.47|485.11|488.47|485.11|487.5|484.14|0
1651535100000|2022-05-02 23:45:00|488.63|485.27|487.82|484.46|488.63|485.27|487.82|484.46|0
1651535400000|2022-05-02 23:50:00|487.98|484.62|488.3|484.94|488.63|485.27|487.98|484.62|0
1651535700000|2022-05-02 23:55:00|488.23|484.87|486.28|482.92|488.3|484.94|486.28|482.92|0
1651536000000|2022-05-03 00:00:00|486.2|482.84|487.41|484.05|487.49|484.13|483.77|480.41|0
1651536300000|2022-05-03 00:05:00|487.65|484.29|483.28|479.92|487.65|484.29|483.28|479.92|0
1651536600000|2022-05-03 00:10:00|483.37|480.01|485.06|481.7|485.22|481.86|483.28|479.92|0
1651536900000|2022-05-03 00:15:00|485.22|481.86|484.98|481.62|485.38|482.02|484.33|480.97|0
1651537200000|2022-05-03 00:20:00|485.06|481.7|485.86|482.5|486.83|483.47|485.06|481.7|0
1651537500000|2022-05-03 00:25:00|486.02|482.66|484.89|481.53|486.67|483.31|484.73|481.37|0
1651537800000|2022-05-03 00:30:00|484.81|481.45|482.79|479.43|485.21|481.85|482.23|478.87|0
1651538100000|2022-05-03 00:35:00|482.55|479.19|482.47|479.11|482.55|479.19|480.86|477.5|0
1651538400000|2022-05-03 00:40:00|482.15|478.79|480.62|477.26|482.47|479.11|480.3|476.94|0
1651538700000|2022-05-03 00:45:00|480.21|476.85|479.09|475.73|480.3|476.94|478.13|474.77|0
1651539000000|2022-05-03 00:50:00|478.93|475.57|479.73|476.37|479.89|476.53|478.85|475.49|0
1651539300000|2022-05-03 00:55:00|479.65|476.29|479.81|476.45|480.29|476.93|479.41|476.05|0
1651539600000|2022-05-03 01:00:00|480.37|477.01|478.92|475.56|480.37|477.01|478.76|475.4|0
1651539900000|2022-05-03 01:05:00|479.01|475.65|480.04|476.68|480.69|477.33|479.01|475.65|0
1651540200000|2022-05-03 01:10:00|479.88|476.52|481.49|478.13|481.97|478.61|479.72|476.36|0
1651540500000|2022-05-03 01:15:00|481.65|478.29|483.99|480.63|483.99|480.63|481.25|477.89|0
1651540800000|2022-05-03 01:20:00|484.06|480.7|482.45|479.09|484.06|480.7|482.29|478.93|0
1651541100000|2022-05-03 01:25:00|482.29|478.93|483.01|479.65|483.42|480.06|482.29|478.93|0
1651541400000|2022-05-03 01:30:00|482.85|479.49|482.93|479.57|483.34|479.98|481.64|478.28|0
1651541700000|2022-05-03 01:35:00|483.01|479.65|482.93|479.57|483.66|480.3|482.61|479.25|0
1651542000000|2022-05-03 01:40:00|483.09|479.73|484.05|480.69|484.54|481.18|481.96|478.6|0
1651542300000|2022-05-03 01:45:00|483.89|480.53|480.67|477.31|483.89|480.53|480.19|476.83|0
1651542600000|2022-05-03 01:50:00|480.51|477.15|478.67|475.31|480.51|477.15|476.82|473.46|0
1651542900000|2022-05-03 01:55:00|478.74|475.38|478.1|474.74|479.79|476.43|478.02|474.66|0
1651543200000|2022-05-03 02:00:00|478.26|474.9|473.47|470.11|478.26|474.9|472.76|469.4|0
1651543500000|2022-05-03 02:05:00|473.63|470.27|473.94|470.58|474.58|471.22|473.23|469.87|0
1651543800000|2022-05-03 02:10:00|473.87|470.51|474.34|470.98|474.74|471.38|473.87|470.51|0
1651544100000|2022-05-03 02:15:00|474.42|471.06|472.83|469.47|474.42|471.06|472.35|468.99|0
1651544400000|2022-05-03 02:20:00|472.67|469.31|472.75|469.39|473.54|470.18|472.35|468.99|0
1651544700000|2022-05-03 02:25:00|472.66|469.3|472.03|468.67|472.66|469.3|472.03|468.67|0
1651545000000|2022-05-03 02:30:00|472.19|468.83|472.66|469.3|473.78|470.42|471.39|468.03|0
1651545300000|2022-05-03 02:35:00|472.58|469.22|473.45|470.09|473.93|470.57|472.34|468.98|0
1651545600000|2022-05-03 02:40:00|473.54|470.18|471.79|468.43|473.93|470.57|471.39|468.03|0
1651545900000|2022-05-03 02:45:00|471.86|468.5|470.2|466.84|472.1|468.74|470.2|466.84|0
1651546200000|2022-05-03 02:50:00|470.11|466.75|469.32|465.96|470.91|467.55|468.69|465.33|0
1651546500000|2022-05-03 02:55:00|469.16|465.8|471.06|467.7|471.22|467.86|469|465.64|0
1651546800000|2022-05-03 03:00:00|471.22|467.86|471.06|467.7|471.54|468.18|470.67|467.31|0
1651547100000|2022-05-03 03:05:00|470.98|467.62|471.53|468.17|472.17|468.81|470.58|467.22|0
1651547400000|2022-05-03 03:10:00|471.38|468.02|471.21|467.85|471.62|468.26|470.03|466.67|0
1651547700000|2022-05-03 03:15:00|471.14|467.78|471.45|468.09|471.53|468.17|470.42|467.06|0
1651548000000|2022-05-03 03:20:00|471.53|468.17|472|468.64|472.32|468.96|471.05|467.69|0
1651548300000|2022-05-03 03:25:00|471.93|468.57|473.12|469.76|473.12|469.76|471.69|468.33|0
1651548600000|2022-05-03 03:30:00|472.96|469.6|474.07|470.71|474.07|470.71|472.8|469.44|0
1651548900000|2022-05-03 03:35:00|473.91|470.55|473.91|470.55|474.07|470.71|472.95|469.59|0
1651549200000|2022-05-03 03:40:00|473.75|470.39|474.7|471.34|475.02|471.66|473.75|470.39|0
1651549500000|2022-05-03 03:45:00|474.54|471.18|474.54|471.18|474.7|471.34|473.9|470.54|0
1651549800000|2022-05-03 03:50:00|474.46|471.1|474.7|471.34|475.34|471.98|474.22|470.86|0
1651550100000|2022-05-03 03:55:00|474.78|471.42|475.33|471.97|475.97|472.61|474.38|471.02|0
1651550400000|2022-05-03 04:00:00|475.42|472.06|476.45|473.09|476.77|473.41|474.54|471.18|0
1651550700000|2022-05-03 04:05:00|476.29|472.93|474.62|471.26|476.29|472.93|474.37|471.01|0
1651551000000|2022-05-03 04:10:00|474.53|471.17|474.37|471.01|474.69|471.33|474.14|470.78|0
1651551300000|2022-05-03 04:15:00|474.21|470.85|475.17|471.81|475.17|471.81|474.05|470.69|0
1651551600000|2022-05-03 04:20:00|475.01|471.65|475.01|471.65|475.41|472.05|474.53|471.17|0
1651551900000|2022-05-03 04:25:00|475.16|471.8|475.48|472.12|475.48|472.12|474.84|471.48|0
1651552200000|2022-05-03 04:30:00|475.41|472.05|473.33|469.97|476.2|472.84|473.25|469.89|0
1651552500000|2022-05-03 04:35:00|473.41|470.05|473.88|470.52|473.97|470.61|473.09|469.73|0
1651552800000|2022-05-03 04:40:00|473.97|470.61|473.88|470.52|474.84|471.48|473.24|469.88|0
1651553100000|2022-05-03 04:45:00|474.04|470.68|475.47|472.11|475.47|472.11|473.64|470.28|0
1651553400000|2022-05-03 04:50:00|475.56|472.2|475.15|471.79|476.27|472.91|473.88|470.52|0
1651553700000|2022-05-03 04:55:00|474.83|471.47|476.59|473.23|476.75|473.39|474.83|471.47|0
1651554000000|2022-05-03 05:00:00|476.67|473.31|476.59|473.23|477.55|474.19|476.27|472.91|0
1651554300000|2022-05-03 05:05:00|476.75|473.39|475.15|471.79|477.07|473.71|475.15|471.79|0
1651554600000|2022-05-03 05:10:00|475.23|471.87|473.87|470.51|475.39|472.03|473.39|470.03|0
1651554900000|2022-05-03 05:15:00|473.71|470.35|472.91|469.55|474.43|471.07|472.44|469.08|0
1651555200000|2022-05-03 05:20:00|473|469.64|473.23|469.87|473.87|470.51|472.91|469.55|0
1651555500000|2022-05-03 05:25:00|473.07|469.71|472.99|469.63|474.02|470.66|472.99|469.63|0
1651555800000|2022-05-03 05:30:00|473.07|469.71|473.38|470.02|474.66|471.3|473.07|469.71|0
1651556100000|2022-05-03 05:35:00|473.54|470.18|473.38|470.02|474.02|470.66|472.91|469.55|0
1651556400000|2022-05-03 05:40:00|473.22|469.86|474.18|470.82|474.18|470.82|473.06|469.7|0
1651556700000|2022-05-03 05:45:00|474.34|470.98|475.61|472.25|476.73|473.37|474.34|470.98|0
1651557000000|2022-05-03 05:50:00|475.93|472.57|474.41|471.05|475.93|472.57|473.94|470.58|0
1651557300000|2022-05-03 05:55:00|474.49|471.13|474.03|470.67|474.65|471.29|473.71|470.35|0
1651557600000|2022-05-03 06:00:00|474.35|470.99|478.35|474.99|478.43|475.07|473.71|470.35|0
1651557900000|2022-05-03 06:05:00|478.67|475.31|480.04|476.68|480.04|476.68|477.55|474.19|0
1651558200000|2022-05-03 06:10:00|479.95|476.59|479.47|476.11|480.43|477.07|478.83|475.47|0
1651558500000|2022-05-03 06:15:00|479.39|476.03|478.18|474.82|480.59|477.23|477.38|474.02|0
1651558800000|2022-05-03 06:20:00|478.02|474.66|478.1|474.74|479.39|476.03|477.22|473.86|0
1651559100000|2022-05-03 06:25:00|478.02|474.66|478.18|474.82|479.3|475.94|477.38|474.02|0
1651559400000|2022-05-03 06:30:00|477.94|474.58|477.85|474.49|479.78|476.42|477.7|474.34|0
1651559700000|2022-05-03 06:35:00|477.94|474.58|477.53|474.17|478.5|475.14|477.37|474.01|0
1651560000000|2022-05-03 06:40:00|477.62|474.26|477.21|473.85|477.85|474.49|476.33|472.97|0
1651560300000|2022-05-03 06:45:00|477.37|474.01|479.06|475.7|479.62|476.26|477.21|473.85|0
1651560600000|2022-05-03 06:50:00|478.81|475.45|480.61|477.25|480.9|477.54|477.85|474.49|0
1651560900000|2022-05-03 06:55:00|480.53|477.17|481.33|477.97|482.21|478.85|480.28|476.92|0
1651561200000|2022-05-03 07:00:00|481.41|478.05|486.98|483.62|486.98|483.62|481.25|477.89|0
1651561500000|2022-05-03 07:05:00|486.97|484.09|478.11|475.23|487.79|484.91|478.11|475.23|0
1651561800000|2022-05-03 07:10:00|478.27|475.39|478.59|475.71|481.41|478.53|477.15|474.27|0
1651562100000|2022-05-03 07:15:00|478.67|475.79|479.56|476.68|481.17|478.29|477.87|474.99|0
1651562400000|2022-05-03 07:20:00|479.63|476.75|478.59|475.71|481.01|478.13|476.9|474.02|0
1651562700000|2022-05-03 07:25:00|478.18|475.3|477.06|474.18|480.04|477.16|476.9|474.02|0
1651563000000|2022-05-03 07:30:00|477.7|474.82|478.18|475.3|479.63|476.75|477.06|474.18|0
1651563300000|2022-05-03 07:35:00|478.34|475.46|479.3|476.42|479.79|476.91|477.06|474.18|0
1651563600000|2022-05-03 07:40:00|479.55|476.67|479.62|476.74|480.35|477.47|477.54|474.66|0
1651563900000|2022-05-03 07:45:00|479.94|477.06|481.87|478.99|482.68|479.8|478.82|475.94|0
1651564200000|2022-05-03 07:50:00|481.79|478.91|474.82|472.42|481.79|478.91|474.74|472.34|0
1651564500000|2022-05-03 07:55:00|474.74|472.34|476.49|474.09|477.13|474.73|474.58|472.18|0
1651564800000|2022-05-03 08:00:00|476.33|473.93|472.66|470.26|477.05|474.65|472.18|469.78|0
1651565100000|2022-05-03 08:05:00|472.5|470.1|472.18|469.78|472.9|470.5|470.28|467.88|0
1651565400000|2022-05-03 08:10:00|472.5|470.1|474.49|472.09|474.97|472.57|472.02|469.62|0
1651565700000|2022-05-03 08:15:00|474.17|471.77|478.21|475.81|478.21|475.81|473.53|471.13|0
1651566000000|2022-05-03 08:20:00|478.05|475.65|477.49|475.09|478.13|475.73|475.65|473.25|0
1651566300000|2022-05-03 08:25:00|477.57|475.17|480.29|477.89|480.29|477.89|476.77|474.37|0
1651566600000|2022-05-03 08:30:00|480.13|477.73|481.09|478.69|481.57|479.17|479.41|477.01|0
1651566900000|2022-05-03 08:35:00|480.93|478.53|480.28|477.88|481.49|479.09|479.97|477.57|0
1651567200000|2022-05-03 08:40:00|480.12|477.72|482.62|480.22|483.34|480.94|480.12|477.72|0
1651567500000|2022-05-03 08:45:00|482.53|480.13|482.94|480.54|484.39|481.99|481.08|478.68|0
1651567800000|2022-05-03 08:50:00|482.78|480.38|482.85|480.45|483.82|481.42|481.24|478.84|0
1651568100000|2022-05-03 08:55:00|482.94|480.54|482.37|479.97|483.98|481.58|481.4|479|0
1651568400000|2022-05-03 09:00:00|482.69|480.29|483.65|481.25|484.46|482.06|481.32|478.92|0
1651568700000|2022-05-03 09:05:00|483.98|481.58|484.62|482.22|486.24|483.84|483.65|481.25|0
1651569000000|2022-05-03 09:10:00|484.3|481.9|484.78|482.38|485.67|483.27|483.49|481.09|0
1651569300000|2022-05-03 09:15:00|483.97|481.57|483.32|480.92|483.97|481.57|481.72|479.32|0
1651569600000|2022-05-03 09:20:00|483.25|480.85|483.48|481.08|484.78|482.38|482.92|480.52|0
1651569900000|2022-05-03 09:25:00|483.81|481.41|484.77|482.37|486.39|483.99|483.16|480.76|0
1651570200000|2022-05-03 09:30:00|484.86|482.46|484.93|482.53|486.39|483.99|484.61|482.21|0
1651570500000|2022-05-03 09:35:00|484.61|482.21|485.09|482.69|485.74|483.34|484.29|481.89|0
1651570800000|2022-05-03 09:40:00|485.18|482.78|482.99|480.59|485.18|482.78|482.67|480.27|0
1651571100000|2022-05-03 09:45:00|483.15|480.75|482.51|480.11|483.15|480.75|481.54|479.14|0
1651571400000|2022-05-03 09:50:00|482.35|479.95|482.27|479.87|483.47|481.07|481.95|479.55|0
1651571700000|2022-05-03 09:55:00|482.34|479.94|483.07|480.67|483.95|481.55|481.54|479.14|0
1651572000000|2022-05-03 10:00:00|482.99|480.59|481.94|479.54|483.71|481.31|481.62|479.22|0
1651572300000|2022-05-03 10:05:00|482.02|479.62|483.3|480.9|484.36|481.96|481.86|479.46|0
1651572600000|2022-05-03 10:10:00|483.39|480.99|482.98|480.58|485.24|482.84|482.42|480.02|0
1651572900000|2022-05-03 10:15:00|483.06|480.66|485.24|482.84|485.32|482.92|482.66|480.26|0
1651573200000|2022-05-03 10:20:00|485.4|483|487.5|485.1|488.31|485.91|485.4|483|0
1651573500000|2022-05-03 10:25:00|487.91|485.51|491.16|488.76|491.97|489.57|487.5|485.1|0
1651573800000|2022-05-03 10:30:00|491.4|489|492.37|489.97|494.66|492.26|491.07|488.67|0
1651574100000|2022-05-03 10:35:00|492.21|489.81|492.7|490.3|493.51|491.11|491.23|488.83|0
1651574400000|2022-05-03 10:40:00|492.53|490.13|496.95|494.55|496.95|494.55|492.13|489.73|0
1651574700000|2022-05-03 10:45:00|496.78|494.38|496.62|494.22|498.26|495.86|496.62|494.22|0
1651575000000|2022-05-03 10:50:00|496.95|494.55|495.47|493.07|498.67|496.27|495.47|493.07|0
1651575300000|2022-05-03 10:55:00|495.39|492.99|495.3|492.9|495.88|493.48|494.81|492.41|0
1651575600000|2022-05-03 11:00:00|495.22|492.82|495.39|492.99|496.45|494.05|494.81|492.41|0
1651575900000|2022-05-03 11:05:00|495.47|493.07|496.18|493.78|496.83|494.43|492.18|489.78|0
1651576200000|2022-05-03 11:10:00|496.1|493.7|495.52|493.12|497.32|494.92|494.87|492.47|0
1651576500000|2022-05-03 11:15:00|495.19|492.79|496.5|494.1|496.59|494.19|494.87|492.47|0
1651576800000|2022-05-03 11:20:00|496.34|493.94|494.86|492.46|497.49|495.09|494.86|492.46|0
1651577100000|2022-05-03 11:25:00|494.7|492.3|491.92|489.52|495.84|493.44|491.76|489.36|0
1651577400000|2022-05-03 11:30:00|492.01|489.61|493.06|490.66|493.15|490.75|490.29|487.89|0
1651577700000|2022-05-03 11:35:00|492.9|490.5|492.73|490.33|493.39|490.99|492.08|489.68|0
1651578000000|2022-05-03 11:40:00|492.82|490.42|492.08|489.68|493.06|490.66|490.78|488.38|0
1651578300000|2022-05-03 11:45:00|492.24|489.84|489.96|487.56|492.57|490.17|489.96|487.56|0
1651578600000|2022-05-03 11:50:00|489.8|487.4|488.82|486.42|490.78|488.38|488.75|486.35|0
1651578900000|2022-05-03 11:55:00|488.99|486.59|488.01|485.61|488.99|486.59|487.36|484.96|0
1651579200000|2022-05-03 12:00:00|488.5|486.1|485.9|483.5|488.5|486.1|485.26|482.86|0
1651579500000|2022-05-03 12:05:00|485.74|483.34|485.58|483.18|486.87|484.47|484.45|482.05|0
1651579800000|2022-05-03 12:10:00|485.66|483.26|484.45|482.05|485.9|483.5|483.8|481.4|0
1651580100000|2022-05-03 12:15:00|484.12|481.72|483.15|480.75|484.12|481.72|482.51|480.11|0
1651580400000|2022-05-03 12:20:00|482.83|480.43|484.93|482.53|485.25|482.85|482.35|479.95|0
1651580700000|2022-05-03 12:25:00|484.76|482.36|482.25|479.85|486.28|483.88|481.93|479.53|0
1651581000000|2022-05-03 12:30:00|482.41|480.01|481.28|478.88|484.19|481.79|480.15|477.75|0
1651581300000|2022-05-03 12:35:00|481.12|478.72|478.63|476.23|481.6|479.2|478.63|476.23|0
1651581600000|2022-05-03 12:40:00|478.7|476.3|476.45|474.05|479.35|476.95|476.45|474.05|0
1651581900000|2022-05-03 12:45:00|476.29|473.89|477.41|475.01|477.57|475.17|475.97|473.57|0
1651582200000|2022-05-03 12:50:00|477.25|474.85|477.89|475.49|479.5|477.1|476.93|474.53|0
1651582500000|2022-05-03 12:55:00|477.82|475.42|477.51|475.11|478.79|476.39|476.29|473.89|0
1651582800000|2022-05-03 13:00:00|477.19|474.79|478.63|476.23|479.43|477.03|476.86|474.46|0
1651583100000|2022-05-03 13:05:00|478.31|475.91|478.31|475.91|479.43|477.03|477.66|475.26|0
1651583400000|2022-05-03 13:10:00|478.23|475.83|479.27|476.87|479.43|477.03|478.14|475.74|0
1651583700000|2022-05-03 13:15:00|479.35|476.95|479.59|477.19|480.23|477.83|478.14|475.74|0
1651584000000|2022-05-03 13:20:00|479.67|477.27|479.91|477.51|481.36|478.96|478.94|476.54|0
1651584300000|2022-05-03 13:25:00|480.23|477.83|480.07|477.67|483.46|481.06|480.07|477.67|0
1651584600000|2022-05-03 13:30:00|479.58|477.18|477.01|474.61|486.7|484.3|475.41|473.01|0
1651584900000|2022-05-03 13:35:00|477.65|475.25|487.18|484.78|487.83|485.43|477.65|475.25|0
1651585200000|2022-05-03 13:40:00|485.72|483.32|483.77|481.37|486.85|484.45|478.29|475.89|0
1651585500000|2022-05-03 13:45:00|484.26|481.86|485.71|483.31|490.11|487.71|483.29|480.89|0
1651585800000|2022-05-03 13:50:00|486.36|483.96|479.82|477.42|487.99|485.59|479.5|477.1|0
1651586100000|2022-05-03 13:55:00|479.98|477.58|476.92|474.52|483.06|480.66|475.72|473.32|0
1651586400000|2022-05-03 14:00:00|475.15|472.75|471.79|469.39|475.56|473.16|470.83|468.43|0
1651586700000|2022-05-03 14:05:00|471.63|469.23|482.42|480.02|483.72|481.32|470.19|467.79|0
1651587000000|2022-05-03 14:10:00|483.23|480.83|476.28|473.88|485.67|483.27|476.11|473.71|0
1651587300000|2022-05-03 14:15:00|477.08|474.68|477.4|475|483.72|481.32|477.08|474.68|0
1651587600000|2022-05-03 14:20:00|477.89|475.49|478.4|476|482.41|480.01|475.15|472.75|0
1651587900000|2022-05-03 14:25:00|477.92|475.52|472.52|470.12|479.46|477.06|471.16|468.76|0
1651588200000|2022-05-03 14:30:00|471.96|469.56|468.6|466.2|476.14|473.74|466.85|464.45|0
1651588500000|2022-05-03 14:35:00|468.12|465.72|474.53|472.13|474.53|472.13|467.64|465.24|0
1651588800000|2022-05-03 14:40:00|474.36|471.96|480.34|477.94|480.34|477.94|473.88|471.48|0
1651589100000|2022-05-03 14:45:00|480.5|478.1|481.96|479.56|483.91|481.51|479.53|477.13|0
1651589400000|2022-05-03 14:50:00|482.61|480.21|477.49|475.09|484.31|481.91|475.39|472.99|0
1651589700000|2022-05-03 14:55:00|477.82|475.42|475.04|472.64|478.45|476.05|473.27|470.87|0
1651590000000|2022-05-03 15:00:00|474.88|472.48|469.74|467.34|478.27|475.87|469.42|467.02|0
1651590300000|2022-05-03 15:05:00|467.82|465.42|459.37|456.97|468.78|466.38|457.95|455.55|0
1651590600000|2022-05-03 15:10:00|459.22|456.82|460.14|457.74|464.74|462.34|458.74|456.34|0
1651590900000|2022-05-03 15:15:00|458.88|456.48|459.98|457.58|464.42|462.02|456.99|454.59|0
1651591200000|2022-05-03 15:20:00|459.82|457.42|454.94|452.54|459.82|457.42|454.78|452.38|0
1651591500000|2022-05-03 15:25:00|455.49|453.09|457.77|455.37|458.87|456.47|454.31|451.91|0
1651591800000|2022-05-03 15:30:00|456.67|454.27|453.21|450.81|457.14|454.74|451.8|449.4|0
1651592100000|2022-05-03 15:35:00|452.98|450.58|459.66|457.26|460.45|458.05|452.98|450.58|0
1651592400000|2022-05-03 15:40:00|459.34|456.94|458.71|456.31|459.34|456.94|454.93|452.53|0
1651592700000|2022-05-03 15:45:00|458.87|456.47|459.34|456.94|461.79|459.39|458.39|455.99|0
1651593000000|2022-05-03 15:50:00|459.18|456.78|459.49|457.09|461.55|459.15|458.07|455.67|0
1651593300000|2022-05-03 15:55:00|459.58|457.18|458|455.6|460.92|458.52|457.6|455.2|0
1651593600000|2022-05-03 16:00:00|457.91|455.51|454.92|452.52|459.33|456.93|452.73|450.33|0
1651593900000|2022-05-03 16:05:00|455.08|452.68|467.91|465.51|470.15|467.75|455.08|452.68|0
1651594200000|2022-05-03 16:10:00|468.23|465.83|466.12|463.72|470.42|468.02|465.64|463.24|0
1651594500000|2022-05-03 16:15:00|465.96|463.56|465.64|463.24|468.66|466.26|465.16|462.76|0
1651594800000|2022-05-03 16:20:00|465.96|463.56|463.26|460.86|465.96|463.56|462.15|459.75|0
1651595100000|2022-05-03 16:25:00|462.78|460.38|467.06|464.66|467.06|464.66|460.65|458.25|0
1651595400000|2022-05-03 16:30:00|467.22|464.82|467.22|464.82|470.73|468.33|465.79|463.39|0
1651595700000|2022-05-03 16:35:00|466.74|464.34|465.79|463.39|468.34|465.94|463.57|461.17|0
1651596000000|2022-05-03 16:40:00|465.95|463.55|465.15|462.75|467.06|464.66|462.93|460.53|0
1651596300000|2022-05-03 16:45:00|465.47|463.07|465.94|463.54|468.33|465.93|462.62|460.22|0
1651596600000|2022-05-03 16:50:00|466.66|464.26|468.01|465.61|468.01|465.61|464.2|461.8|0
1651596900000|2022-05-03 16:55:00|467.69|465.29|465.3|462.9|471.04|468.64|464.35|461.95|0
1651597200000|2022-05-03 17:00:00|464.35|461.95|463.72|461.32|465.3|462.9|459.3|456.9|0
1651597500000|2022-05-03 17:05:00|464.03|461.63|460.79|458.39|465.14|462.74|460.08|457.68|0
1651597800000|2022-05-03 17:10:00|460.71|458.31|457.72|455.32|461.82|459.42|457.02|454.62|0
1651598100000|2022-05-03 17:15:00|457.09|454.69|457.4|455|457.72|455.32|455.37|452.97|0
1651598400000|2022-05-03 17:20:00|457.25|454.85|458.97|456.57|461.18|458.78|454.58|452.18|0
1651598700000|2022-05-03 17:25:00|459.29|456.89|460.79|458.39|462.52|460.12|458.34|455.94|0
1651599000000|2022-05-03 17:30:00|460.7|458.3|457.64|455.24|461.18|458.78|457.4|455|0
1651599300000|2022-05-03 17:35:00|457.56|455.16|454.89|452.49|459.76|457.36|454.73|452.33|0
1651599600000|2022-05-03 17:40:00|454.73|452.33|454.1|451.7|457.56|455.16|453.94|451.54|0
1651599900000|2022-05-03 17:45:00|453.63|451.23|456.77|454.37|457.56|455.16|453.47|451.07|0
1651600200000|2022-05-03 17:50:00|456.85|454.45|459.6|457.2|461.34|458.94|456.45|454.05|0
1651600500000|2022-05-03 17:55:00|459.29|456.89|460.08|457.68|461.66|459.26|459.13|456.73|0
1651600800000|2022-05-03 18:00:00|460.23|457.83|465.47|463.07|465.95|463.55|460.23|457.83|0
1651601100000|2022-05-03 18:05:00|465.63|463.23|466.58|464.18|468.18|465.78|465.63|463.23|0
1651601400000|2022-05-03 18:10:00|467.22|464.82|471.46|469.06|472.02|469.62|466.35|463.95|0
1651601700000|2022-05-03 18:15:00|472.02|469.62|475.57|473.17|476.63|474.23|472.02|469.62|0
1651602000000|2022-05-03 18:20:00|475.73|473.33|475.73|473.33|477.99|475.59|474.76|472.36|0
1651602300000|2022-05-03 18:25:00|475.56|473.16|477.58|475.18|477.98|475.58|475.4|473|0
1651602600000|2022-05-03 18:30:00|477.5|475.1|472.18|469.78|477.5|475.1|472.18|469.78|0
1651602900000|2022-05-03 18:35:00|472.67|470.27|476.2|473.8|476.36|473.96|467.71|465.31|0
1651603200000|2022-05-03 18:40:00|475.4|473|474.11|471.71|482.84|480.44|472.02|469.62|0
1651603500000|2022-05-03 18:45:00|473.63|471.23|471.86|469.46|480.24|477.84|470.74|468.34|0
1651603800000|2022-05-03 18:50:00|471.7|469.3|468.5|466.1|473.14|470.74|465.63|463.23|0
1651604100000|2022-05-03 18:55:00|468.66|466.26|462.45|460.05|470.09|467.69|461.35|458.95|0
1651604400000|2022-05-03 19:00:00|461.5|459.1|464.19|461.79|464.83|462.43|461.35|458.95|0
1651604700000|2022-05-03 19:05:00|464.35|461.95|460.51|458.11|465.71|463.31|458.31|455.91|0
1651605000000|2022-05-03 19:10:00|459.72|457.32|459.41|457.01|461.46|459.06|458.07|455.67|0
1651605300000|2022-05-03 19:15:00|459.56|457.16|465.26|462.86|465.74|463.34|458.78|456.38|0
1651605600000|2022-05-03 19:20:00|465.42|463.02|464.98|462.58|470.85|468.45|460.19|457.79|0
1651605900000|2022-05-03 19:25:00|465.61|463.21|465.13|462.73|468.01|465.61|463.22|460.82|0
1651606200000|2022-05-03 19:30:00|465.22|462.82|462.59|460.19|468.17|465.77|461.16|458.76|0
1651606500000|2022-05-03 19:35:00|462.27|459.87|467.44|465.04|469.93|467.53|461.79|459.39|0
1651606800000|2022-05-03 19:40:00|468.08|465.68|472|469.6|475.03|472.63|468.08|465.68|0
1651607100000|2022-05-03 19:45:00|472.97|470.57|470.38|467.98|475.07|472.67|466.84|464.44|0
1651607400000|2022-05-03 19:50:00|470.54|468.14|463.16|460.76|474.26|471.86|462.04|459.64|0
1651607700000|2022-05-03 19:55:00|462.36|459.96|465.06|462.66|465.86|463.46|462.18|459.78|0
1651608000000|2022-05-03 20:00:00|464.26|461.86|459.61|457.21|465.06|462.66|459.45|457.05|0
1651608300000|2022-05-03 20:05:00|459.29|456.89|460.57|458.17|460.57|458.17|456.51|454.11|0
1651608600000|2022-05-03 20:10:00|460.72|458.32|462.16|459.76|462.96|460.56|457.31|454.91|0
1651608900000|2022-05-03 20:15:00|461.24|458.44|462.12|459.32|463.16|460.36|460.76|457.96|0
1651609200000|2022-05-03 20:20:00|462.2|459.4|463.96|461.16|465.08|462.28|462.04|459.24|0
1651609500000|2022-05-03 20:25:00|464.04|461.24|463.47|460.67|464.28|461.48|462.68|459.88|0
1651609800000|2022-05-03 20:30:00|463.63|460.83|464.11|461.31|465.24|462.44|462.67|459.87|0
1651610100000|2022-05-03 20:35:00|464.04|461.24|463.95|461.15|464.43|461.63|463.47|460.67|0
1651610400000|2022-05-03 20:40:00|464.03|461.23|463.71|460.91|464.35|461.55|463.15|460.35|0
1651610700000|2022-05-03 20:45:00|463.47|460.67|464.11|461.31|464.35|461.55|462.59|459.79|0
1651611000000|2022-05-03 20:50:00|463.95|461.15|464.03|461.23|464.43|461.63|463.39|460.59|0
1651611300000|2022-05-03 20:55:00|463.78|460.98|461.79|458.99|463.78|460.98|461.7|458.9|0
1651611600000|2022-05-03 21:00:00|461.81|459.01|461.48|458.68|462.18|459.38|461.48|458.68|0
1651611900000|2022-05-03 21:05:00|461.34|458.54|460.89|458.09|461.55|458.75|460.89|458.09|0
1651612200000|2022-05-03 21:10:00|460.99|458.19|461.17|458.37|461.32|458.52|460.99|458.19|0
1651612500000|2022-05-03 21:15:00|461.24|458.44|461.17|458.37|461.24|458.44|461.08|458.28|0
1651612800000|2022-05-03 21:20:00|461.22|458.42|461.07|458.27|461.24|458.44|460.99|458.19|0
1651613100000|2022-05-03 21:25:00|461.13|458.33|461.1|458.3|461.17|458.37|461.1|458.3|0
1651613400000|2022-05-03 21:30:00|461.12|458.32|461.31|458.51|461.31|458.51|461.12|458.32|0
1651613700000|2022-05-03 21:35:00|461.33|458.53|460.98|458.18|461.33|458.53|460.98|458.18|0
1651614000000|2022-05-03 21:40:00|460.93|458.13|461.3|458.5|461.84|459.04|460.65|457.85|0
1651614300000|2022-05-03 21:45:00|461.12|458.32|461.58|458.78|461.6|458.8|461.12|458.32|0
1651614600000|2022-05-03 21:50:00|461.56|458.76|461.18|458.38|461.56|458.76|460.99|458.19|0
1651614900000|2022-05-03 21:55:00|461.3|458.5|461.13|458.33|461.3|458.5|460.99|458.19|0
1651615200000|2022-05-03 22:00:00|461.11|458.31|463.68|460.88|463.92|461.12|461.11|458.31|0
1651615500000|2022-05-03 22:05:00|463.6|460.8|462.24|459.44|463.6|460.8|461.76|458.96|0
1651615800000|2022-05-03 22:10:00|462|459.2|460.96|458.16|462.15|459.35|460.72|457.92|0
1651616100000|2022-05-03 22:15:00|461.04|458.24|461.67|458.87|461.83|459.03|460.32|457.52|0
1651616400000|2022-05-03 22:20:00|461.6|458.8|460.48|457.68|461.6|458.8|460.16|457.36|0
1651616700000|2022-05-03 22:25:00|460.39|457.59|460.32|457.52|460.71|457.91|459.52|456.72|0
1651617000000|2022-05-03 22:30:00|460.23|457.43|460.71|457.91|461.03|458.23|460.07|457.27|0
1651617300000|2022-05-03 22:35:00|460.55|457.75|461.03|458.23|461.03|458.23|460.07|457.27|0
1651617600000|2022-05-03 22:40:00|461.19|458.39|461.18|458.38|461.19|458.39|460.23|457.43|0
1651617900000|2022-05-03 22:45:00|461.34|458.54|461.18|458.38|461.82|459.02|460.7|457.9|0
1651618200000|2022-05-03 22:50:00|461.26|458.46|461.34|458.54|461.5|458.7|461.02|458.22|0
1651618500000|2022-05-03 22:55:00|461.02|458.22|462.3|459.5|462.3|459.5|461.02|458.22|0
1651618800000|2022-05-03 23:00:00|462.14|459.34|461.5|458.7|462.78|459.98|461.5|458.7|0
1651619100000|2022-05-03 23:05:00|461.49|458.69|462.29|459.49|462.61|459.81|461.49|458.69|0
1651619400000|2022-05-03 23:10:00|462.22|459.42|461.81|459.01|462.29|459.49|461.49|458.69|0
1651619700000|2022-05-03 23:15:00|461.65|458.85|461.57|458.77|461.81|459.01|461.01|458.21|0
1651620000000|2022-05-03 23:20:00|461.33|458.53|461.81|459.01|461.81|459.01|461.01|458.21|0
1651620300000|2022-05-03 23:25:00|461.49|458.69|461.8|459|461.81|459.01|461.49|458.69|0
1651620600000|2022-05-03 23:30:00|461.65|458.85|461.16|458.36|461.96|459.16|460.84|458.04|0
1651620900000|2022-05-03 23:35:00|461.09|458.29|461.16|458.36|461.8|459|461|458.2|0
1651621200000|2022-05-03 23:40:00|461.25|458.45|461.32|458.52|461.4|458.6|461|458.2|0
1651621500000|2022-05-03 23:45:00|461.48|458.68|459.88|457.08|461.64|458.84|459.72|456.92|0
1651621800000|2022-05-03 23:50:00|459.81|457.01|460.52|457.72|460.52|457.72|458.93|456.13|0
1651622100000|2022-05-03 23:55:00|460.44|457.64|460.36|457.56|461.16|458.36|460.28|457.48|0
1651622400000|2022-05-04 00:00:00|460.52|457.72|460.83|458.03|460.99|458.19|460.35|457.55|0
1651622700000|2022-05-04 00:05:00|460.67|457.87|459.72|456.92|460.83|458.03|459.72|456.92|0
1651623000000|2022-05-04 00:10:00|459.8|457|459.87|457.07|460.03|457.23|458.76|455.96|0
1651623300000|2022-05-04 00:15:00|459.8|457|460.19|457.39|460.75|457.95|459.48|456.68|0
1651623600000|2022-05-04 00:20:00|460.51|457.71|461.46|458.66|461.46|458.66|460.19|457.39|0
1651623900000|2022-05-04 00:25:00|461.62|458.82|461.39|458.59|461.78|458.98|460.67|457.87|0
1651624200000|2022-05-04 00:30:00|461.46|458.66|461.14|458.34|461.78|458.98|461.14|458.34|0
1651624500000|2022-05-04 00:35:00|461.3|458.5|460.82|458.02|461.46|458.66|460.5|457.7|0
1651624800000|2022-05-04 00:40:00|460.66|457.86|461.14|458.34|461.54|458.74|460.02|457.22|0
1651625100000|2022-05-04 00:45:00|460.98|458.18|460.82|458.02|461.06|458.26|459.86|457.06|0
1651625400000|2022-05-04 00:50:00|460.9|458.1|461.29|458.49|461.77|458.97|460.66|457.86|0
1651625700000|2022-05-04 00:55:00|461.45|458.65|460.81|458.01|461.45|458.65|460.65|457.85|0
1651626000000|2022-05-04 01:00:00|460.65|457.85|460.01|457.21|460.97|458.17|459.69|456.89|0
1651626300000|2022-05-04 01:05:00|459.94|457.14|460.17|457.37|460.33|457.53|459.53|456.73|0
1651626600000|2022-05-04 01:10:00|460.33|457.53|459.37|456.57|460.33|457.53|459.29|456.49|0
1651626900000|2022-05-04 01:15:00|459.45|456.65|458.73|455.93|459.53|456.73|457.94|455.14|0
1651627200000|2022-05-04 01:20:00|458.41|455.61|458.34|455.54|458.89|456.09|458.25|455.45|0
1651627500000|2022-05-04 01:25:00|458.57|455.77|457.62|454.82|458.73|455.93|457.46|454.66|0
1651627800000|2022-05-04 01:30:00|457.46|454.66|456.98|454.18|458.09|455.29|456.66|453.86|0
1651628100000|2022-05-04 01:35:00|456.82|454.02|456.98|454.18|457.45|454.65|456.03|453.23|0
1651628400000|2022-05-04 01:40:00|456.82|454.02|456.18|453.38|456.98|454.18|455.86|453.06|0
1651628700000|2022-05-04 01:45:00|455.86|453.06|456.65|453.85|456.97|454.17|455.86|453.06|0
1651629000000|2022-05-04 01:50:00|456.81|454.01|456.97|454.17|456.97|454.17|456.58|453.78|0
1651629300000|2022-05-04 01:55:00|456.89|454.09|457.13|454.33|457.45|454.65|456.65|453.85|0
1651629600000|2022-05-04 02:00:00|456.97|454.17|456.49|453.69|457.29|454.49|455.54|452.74|0
1651629900000|2022-05-04 02:05:00|456.33|453.53|456.33|453.53|456.49|453.69|455.7|452.9|0
1651630200000|2022-05-04 02:10:00|456.49|453.69|456.8|454|456.8|454|456.17|453.37|0
1651630500000|2022-05-04 02:15:00|456.96|454.16|456.33|453.53|457.28|454.48|456.33|453.53|0
1651630800000|2022-05-04 02:20:00|456.64|453.84|456.96|454.16|457.28|454.48|456.64|453.84|0
1651631100000|2022-05-04 02:25:00|456.8|454|456.96|454.16|457.28|454.48|456.48|453.68|0
1651631400000|2022-05-04 02:30:00|456.8|454|458.47|455.67|458.54|455.74|456.8|454|0
1651631700000|2022-05-04 02:35:00|458.54|455.74|458.38|455.58|459.02|456.22|457.59|454.79|0
1651632000000|2022-05-04 02:40:00|458.31|455.51|460.45|457.65|460.61|457.81|457.99|455.19|0
1651632300000|2022-05-04 02:45:00|460.29|457.49|461.41|458.61|461.49|458.69|459.97|457.17|0
1651632600000|2022-05-04 02:50:00|461.33|458.53|461.72|458.92|462.05|459.25|461.09|458.29|0
1651632900000|2022-05-04 02:55:00|461.88|459.08|462.68|459.88|462.84|460.04|461.4|458.6|0
1651633200000|2022-05-04 03:00:00|462.45|459.65|461.24|458.44|462.52|459.72|461.08|458.28|0
1651633500000|2022-05-04 03:05:00|461.4|458.6|461.48|458.68|461.56|458.76|460.6|457.8|0
1651633800000|2022-05-04 03:10:00|461.56|458.76|462.04|459.24|462.84|460.04|461.56|458.76|0
1651634100000|2022-05-04 03:15:00|461.96|459.16|461.56|458.76|462.04|459.24|461.4|458.6|0
1651634400000|2022-05-04 03:20:00|461.4|458.6|461.23|458.43|461.55|458.75|460.92|458.12|0
1651634700000|2022-05-04 03:25:00|461.07|458.27|461.16|458.36|461.16|458.36|460.36|457.56|0
1651635000000|2022-05-04 03:30:00|461.07|458.27|463.47|460.67|463.63|460.83|461.07|458.27|0
1651635300000|2022-05-04 03:35:00|463.63|460.83|463.31|460.51|463.63|460.83|462.99|460.19|0
1651635600000|2022-05-04 03:40:00|463.39|460.59|463.63|460.83|464.43|461.63|463.31|460.51|0
1651635900000|2022-05-04 03:45:00|463.79|460.99|463.78|460.98|463.94|461.14|463.14|460.34|0
1651636200000|2022-05-04 03:50:00|463.71|460.91|463.3|460.5|463.78|460.98|463.14|460.34|0
1651636500000|2022-05-04 03:55:00|463.22|460.42|463.06|460.26|463.62|460.82|463.06|460.26|0
1651636800000|2022-05-04 04:00:00|462.98|460.18|462.18|459.38|463.14|460.34|461.38|458.58|0
1651637100000|2022-05-04 04:05:00|462.02|459.22|462.34|459.54|462.5|459.7|462.02|459.22|0
1651637400000|2022-05-04 04:10:00|462.42|459.62|461.85|459.05|462.74|459.94|461.21|458.41|0
1651637700000|2022-05-04 04:15:00|461.78|458.98|460.89|458.09|461.85|459.05|460.73|457.93|0
1651638000000|2022-05-04 04:20:00|460.73|457.93|461.21|458.41|461.37|458.57|460.73|457.93|0
1651638300000|2022-05-04 04:25:00|461.37|458.57|461.37|458.57|461.53|458.73|461.05|458.25|0
1651638600000|2022-05-04 04:30:00|461.21|458.41|459.77|456.97|461.37|458.57|459.29|456.49|0
1651638900000|2022-05-04 04:35:00|459.69|456.89|459.37|456.57|460.09|457.29|459.29|456.49|0
1651639200000|2022-05-04 04:40:00|459.45|456.65|460.09|457.29|460.09|457.29|459.45|456.65|0
1651639500000|2022-05-04 04:45:00|460.25|457.45|460.4|457.6|460.56|457.76|460.17|457.37|0
1651639800000|2022-05-04 04:50:00|460.56|457.76|461.52|458.72|461.68|458.88|460.56|457.76|0
1651640100000|2022-05-04 04:55:00|461.36|458.56|462.16|459.36|462.48|459.68|461.36|458.56|0
1651640400000|2022-05-04 05:00:00|462.32|459.52|461.92|459.12|462.64|459.84|461.52|458.72|0
1651640700000|2022-05-04 05:05:00|461.83|459.03|460.24|457.44|462.15|459.35|460.08|457.28|0
1651641000000|2022-05-04 05:10:00|460.4|457.6|460.71|457.91|461.03|458.23|459.44|456.64|0
1651641300000|2022-05-04 05:15:00|460.64|457.84|460.12|457.32|464.14|461.34|460.12|457.32|0
1651641600000|2022-05-04 05:20:00|460.04|457.24|460.2|457.4|460.75|457.95|459.8|457|0
1651641900000|2022-05-04 05:25:00|460.11|457.31|459.47|456.67|460.43|457.63|459.47|456.67|0
1651642200000|2022-05-04 05:30:00|459.4|456.6|459.95|457.15|460.27|457.47|458.84|456.04|0
1651642500000|2022-05-04 05:35:00|460.11|457.31|460.43|457.63|460.59|457.79|459.95|457.15|0
1651642800000|2022-05-04 05:40:00|460.27|457.47|459.95|457.15|460.75|457.95|459.79|456.99|0
1651643100000|2022-05-04 05:45:00|460.11|457.31|459.47|456.67|460.58|457.78|459.47|456.67|0
1651643400000|2022-05-04 05:50:00|459.39|456.59|458.67|455.87|459.94|457.14|458.67|455.87|0
1651643700000|2022-05-04 05:55:00|458.59|455.79|457.71|454.91|458.83|456.03|457.39|454.59|0
1651644000000|2022-05-04 06:00:00|458.03|455.23|460.58|457.78|460.74|457.94|458.03|455.23|0
1651644300000|2022-05-04 06:05:00|460.74|457.94|458.98|456.18|461.22|458.42|458.02|455.22|0
1651644600000|2022-05-04 06:10:00|458.82|456.02|458.74|455.94|459.14|456.34|457.86|455.06|0
1651644900000|2022-05-04 06:15:00|458.66|455.86|456.83|454.03|458.98|456.18|456.59|453.79|0
1651645200000|2022-05-04 06:20:00|456.75|453.95|457.54|454.74|457.7|454.9|456.43|453.63|0
1651645500000|2022-05-04 06:25:00|457.46|454.66|458.65|455.85|459.13|456.33|457.38|454.58|0
1651645800000|2022-05-04 06:30:00|458.49|455.69|458.33|455.53|458.9|456.1|457.38|454.58|0
1651646100000|2022-05-04 06:35:00|458.42|455.62|457.38|454.58|458.65|455.85|457.38|454.58|0
1651646400000|2022-05-04 06:40:00|457.53|454.73|457.21|454.41|458.01|455.21|456.9|454.1|0
1651646700000|2022-05-04 06:45:00|457.06|454.26|457.37|454.57|458.01|455.21|456.74|453.94|0
1651647000000|2022-05-04 06:50:00|457.45|454.65|458.01|455.21|458.64|455.84|457.05|454.25|0
1651647300000|2022-05-04 06:55:00|457.93|455.13|457.37|454.57|458.01|455.21|456.89|454.09|0
1651647600000|2022-05-04 07:00:00|458|455.2|456.34|453.54|458.96|456.16|455.78|452.98|0
1651647900000|2022-05-04 07:05:00|456.21|453.81|456.42|454.02|457.61|455.21|455.58|453.18|0
1651648200000|2022-05-04 07:10:00|456.34|453.94|459.04|456.64|459.92|457.52|455.95|453.55|0
1651648500000|2022-05-04 07:15:00|459.2|456.8|458.61|456.21|460.63|458.23|458.45|456.05|0
1651648800000|2022-05-04 07:20:00|458.54|456.14|460.69|458.29|461.33|458.93|457.9|455.5|0
1651649100000|2022-05-04 07:25:00|460.53|458.13|460.21|457.81|463.26|460.86|460.13|457.73|0
1651649400000|2022-05-04 07:30:00|460.53|458.13|461.09|458.69|461.49|459.09|459.89|457.49|0
1651649700000|2022-05-04 07:35:00|461.25|458.85|460.52|458.12|462.13|459.73|460.04|457.64|0
1651650000000|2022-05-04 07:40:00|460.77|458.37|459.88|457.48|461.41|459.01|459.72|457.32|0
1651650300000|2022-05-04 07:45:00|459.8|457.4|458.44|456.04|459.8|457.4|457.96|455.56|0
1651650600000|2022-05-04 07:50:00|457.96|455.56|456.37|453.97|458.12|455.72|456.29|453.89|0
1651650900000|2022-05-04 07:55:00|456.05|453.65|456.68|454.28|456.84|454.44|455.89|453.49|0
1651651200000|2022-05-04 08:00:00|456.61|454.21|456.36|453.96|456.61|454.21|454.93|452.53|0
1651651500000|2022-05-04 08:05:00|456.45|454.05|454.29|451.89|457|454.6|454.14|451.74|0
1651651800000|2022-05-04 08:10:00|454.45|452.05|454.61|452.21|455.25|452.85|453.66|451.26|0
1651652100000|2022-05-04 08:15:00|454.69|452.29|456.04|453.64|456.2|453.8|454.45|452.05|0
1651652400000|2022-05-04 08:20:00|456.2|453.8|456.12|453.72|456.99|454.59|456.04|453.64|0
1651652700000|2022-05-04 08:25:00|456.2|453.8|454.13|451.73|456.2|453.8|453.97|451.57|0
1651653000000|2022-05-04 08:30:00|453.97|451.57|455.32|452.92|456.35|453.95|453.97|451.57|0
1651653300000|2022-05-04 08:35:00|455.4|453|455.55|453.15|456.27|453.87|455.08|452.68|0
1651653600000|2022-05-04 08:40:00|455.39|452.99|455.23|452.83|456.19|453.79|455.08|452.68|0
1651653900000|2022-05-04 08:45:00|455.39|452.99|454.6|452.2|455.87|453.47|453.96|451.56|0
1651654200000|2022-05-04 08:50:00|454.52|452.12|454.75|452.35|455.23|452.83|454.04|451.64|0
1651654500000|2022-05-04 08:55:00|454.68|452.28|454.91|452.51|455.23|452.83|453.88|451.48|0
1651654800000|2022-05-04 09:00:00|455.07|452.67|457.61|455.21|458.09|455.69|454.91|452.51|0
1651655100000|2022-05-04 09:05:00|458.09|455.69|457.69|455.29|458.25|455.85|456.98|454.58|0
1651655400000|2022-05-04 09:10:00|457.61|455.21|456.18|453.78|458.25|455.85|456.18|453.78|0
1651655700000|2022-05-04 09:15:00|456.34|453.94|456.97|454.57|456.97|454.57|456.02|453.62|0
1651656000000|2022-05-04 09:20:00|456.81|454.41|456.17|453.77|458.09|455.69|456.01|453.61|0
1651656300000|2022-05-04 09:25:00|456.33|453.93|455.37|452.97|456.65|454.25|455.22|452.82|0
1651656600000|2022-05-04 09:30:00|455.3|452.9|454.58|452.18|456.01|453.61|454.58|452.18|0
1651656900000|2022-05-04 09:35:00|454.74|452.34|455.29|452.89|455.61|453.21|454.74|452.34|0
1651657200000|2022-05-04 09:40:00|455.37|452.97|454.18|451.78|455.53|453.13|453.46|451.06|0
1651657500000|2022-05-04 09:45:00|454.1|451.7|454.1|451.7|454.73|452.33|453.62|451.22|0
1651657800000|2022-05-04 09:50:00|454.02|451.62|452.83|450.43|454.73|452.33|452.83|450.43|0
1651658100000|2022-05-04 09:55:00|452.67|450.27|451.24|448.84|452.91|450.51|451.08|448.68|0
1651658400000|2022-05-04 10:00:00|451.08|448.68|450.69|448.29|451.24|448.84|449.82|447.42|0
1651658700000|2022-05-04 10:05:00|450.76|448.36|450.6|448.2|451.4|449|449.97|447.57|0
1651659000000|2022-05-04 10:10:00|450.76|448.36|451.08|448.68|451.39|448.99|450.6|448.2|0
1651659300000|2022-05-04 10:15:00|450.92|448.52|450.44|448.04|451.23|448.83|450.28|447.88|0
1651659600000|2022-05-04 10:20:00|450.28|447.88|451.47|449.07|452.02|449.62|450.21|447.81|0
1651659900000|2022-05-04 10:25:00|451.55|449.15|453.29|450.89|453.29|450.89|451.23|448.83|0
1651660200000|2022-05-04 10:30:00|453.21|450.81|452.49|450.09|453.21|450.81|451.15|448.75|0
1651660500000|2022-05-04 10:35:00|452.42|450.02|452.36|449.96|453.54|451.14|451.73|449.33|0
1651660800000|2022-05-04 10:40:00|452.51|450.11|452.2|449.8|453.46|451.06|452.04|449.64|0
1651661100000|2022-05-04 10:45:00|452.04|449.64|452.83|450.43|453.3|450.9|451.88|449.48|0
1651661400000|2022-05-04 10:50:00|452.91|450.51|452.35|449.95|453.14|450.74|452.35|449.95|0
1651661700000|2022-05-04 10:55:00|452.19|449.79|452.51|450.11|453.46|451.06|450.93|448.53|0
1651662000000|2022-05-04 11:00:00|452.66|450.26|453.45|451.05|453.45|451.05|451.87|449.47|0
1651662300000|2022-05-04 11:05:00|453.61|451.21|453.53|451.13|453.93|451.53|453.22|450.82|0
1651662600000|2022-05-04 11:10:00|453.61|451.21|452.82|450.42|453.93|451.53|452.34|449.94|0
1651662900000|2022-05-04 11:15:00|452.66|450.26|451.95|449.55|452.66|450.26|451.55|449.15|0
1651663200000|2022-05-04 11:20:00|451.87|449.47|449.81|447.41|452.02|449.62|449.58|447.18|0
1651663500000|2022-05-04 11:25:00|449.74|447.34|449.5|447.1|450.21|447.81|449.02|446.62|0
1651663800000|2022-05-04 11:30:00|449.34|446.94|449.34|446.94|449.89|447.49|449.02|446.62|0
1651664100000|2022-05-04 11:35:00|449.49|447.09|450.28|447.88|450.6|448.2|449.34|446.94|0
1651664400000|2022-05-04 11:40:00|450.44|448.04|451.19|448.79|451.35|448.95|450.12|447.72|0
1651664700000|2022-05-04 11:45:00|451.03|448.63|451.35|448.95|451.51|449.11|450.72|448.32|0
1651665000000|2022-05-04 11:50:00|451.19|448.79|452.77|450.37|453.08|450.68|451.03|448.63|0
1651665300000|2022-05-04 11:55:00|452.61|450.21|452.77|450.37|453.08|450.68|452.53|450.13|0
1651665600000|2022-05-04 12:00:00|452.61|450.21|451.97|449.57|452.61|450.21|451.5|449.1|0
1651665900000|2022-05-04 12:05:00|451.82|449.42|451.34|448.94|451.97|449.57|450.79|448.39|0
1651666200000|2022-05-04 12:10:00|451.18|448.78|451.34|448.94|452.76|450.36|450.86|448.46|0
1651666500000|2022-05-04 12:15:00|451.18|448.78|452.28|449.88|452.76|450.36|451.18|448.78|0
1651666800000|2022-05-04 12:20:00|452.21|449.81|454.02|451.62|454.18|451.78|452.21|449.81|0
1651667100000|2022-05-04 12:25:00|454.18|451.78|453.07|450.67|454.66|452.26|452.91|450.51|0
1651667400000|2022-05-04 12:30:00|453.15|450.75|455.29|452.89|455.45|453.05|452.91|450.51|0
1651667700000|2022-05-04 12:35:00|455.45|453.05|455.29|452.89|455.92|453.52|454.97|452.57|0
1651668000000|2022-05-04 12:40:00|455.44|453.04|455.44|453.04|456.71|454.31|455.44|453.04|0
1651668300000|2022-05-04 12:45:00|455.6|453.2|456.87|454.47|457.03|454.63|455.12|452.72|0
1651668600000|2022-05-04 12:50:00|457.19|454.79|456.87|454.47|457.51|455.11|456.23|453.83|0
1651668900000|2022-05-04 12:55:00|457.03|454.63|458.14|455.74|458.14|455.74|456.23|453.83|0
1651669200000|2022-05-04 13:00:00|458.3|455.9|457.02|454.62|458.62|456.22|456.71|454.31|0
1651669500000|2022-05-04 13:05:00|457.18|454.78|456.7|454.3|457.66|455.26|456.23|453.83|0
1651669800000|2022-05-04 13:10:00|456.86|454.46|458.61|456.21|459.41|457.01|456.86|454.46|0
1651670100000|2022-05-04 13:15:00|458.77|456.37|457.82|455.42|458.77|456.37|457.34|454.94|0
1651670400000|2022-05-04 13:20:00|457.97|455.57|456.94|454.54|457.97|455.57|456.38|453.98|0
1651670700000|2022-05-04 13:25:00|456.86|454.46|459.09|456.69|459.09|456.69|456.06|453.66|0
1651671000000|2022-05-04 13:30:00|458.77|456.37|463.57|461.17|464.21|461.81|458.61|456.21|0
1651671300000|2022-05-04 13:35:00|464.37|461.97|462.76|460.36|464.37|461.97|460.84|458.44|0
1651671600000|2022-05-04 13:40:00|463.08|460.68|460.04|457.64|463.57|461.17|459.08|456.68|0
1651671900000|2022-05-04 13:45:00|458.92|456.52|457.48|455.08|460.68|458.28|456.53|454.13|0
1651672200000|2022-05-04 13:50:00|457.64|455.24|460.79|458.39|460.95|458.55|455.82|453.42|0
1651672500000|2022-05-04 13:55:00|461.75|459.35|463.29|460.89|463.36|460.96|459.02|456.62|0
1651672800000|2022-05-04 14:00:00|463.36|460.96|465.78|463.38|467.04|464.64|462.56|460.16|0
1651673100000|2022-05-04 14:05:00|465.46|463.06|468.38|465.98|469.19|466.79|465.13|462.73|0
1651673400000|2022-05-04 14:10:00|467.89|465.49|470.17|467.77|470.17|467.77|465.13|462.73|0
1651673700000|2022-05-04 14:15:00|471.15|468.75|470.33|467.93|473.11|470.71|469.03|466.63|0
1651674000000|2022-05-04 14:20:00|470.49|468.09|469.27|466.87|471.31|468.91|467.81|465.41|0
1651674300000|2022-05-04 14:25:00|469.51|467.11|467.97|465.57|470.33|467.93|465.45|463.05|0
1651674600000|2022-05-04 14:30:00|467.72|465.32|473.26|470.86|474.41|472.01|466.75|464.35|0
1651674900000|2022-05-04 14:35:00|472.94|470.54|468.85|466.45|473.26|470.86|468.61|466.21|0
1651675200000|2022-05-04 14:40:00|469.02|466.62|468.53|466.13|469.67|467.27|466.74|464.34|0
1651675500000|2022-05-04 14:45:00|468.2|465.8|468.52|466.12|469.18|466.78|465.93|463.53|0
1651675800000|2022-05-04 14:50:00|468.2|465.8|470.31|467.91|471.94|469.54|468.2|465.8|0
1651676100000|2022-05-04 14:55:00|470.64|468.24|469.22|466.82|471.45|469.05|468.36|465.96|0
1651676400000|2022-05-04 15:00:00|468.73|466.33|471.01|468.61|472.32|469.92|467.59|465.19|0
1651676700000|2022-05-04 15:05:00|470.85|468.45|468.56|466.16|471.66|469.26|468.24|465.84|0
1651677000000|2022-05-04 15:10:00|468.72|466.32|473.63|471.23|474.78|472.38|468.07|465.67|0
1651677300000|2022-05-04 15:15:00|473.46|471.06|471.82|469.42|474.78|472.38|471.82|469.42|0
1651677600000|2022-05-04 15:20:00|472.15|469.75|473.41|471.01|474.95|472.55|471.82|469.42|0
1651677900000|2022-05-04 15:25:00|473.24|470.84|473.9|471.5|476.03|473.63|472.02|469.62|0
1651678200000|2022-05-04 15:30:00|474.39|471.99|476.52|474.12|477.84|475.44|473.65|471.25|0
1651678500000|2022-05-04 15:35:00|476.85|474.45|474.06|471.66|478.17|475.77|474.06|471.66|0
1651678800000|2022-05-04 15:40:00|474.39|471.99|473.24|470.84|474.88|472.48|472.5|470.1|0
1651679100000|2022-05-04 15:45:00|473.49|471.09|468.02|465.62|474.22|471.82|468.02|465.62|0
1651679400000|2022-05-04 15:50:00|468.34|465.94|464.68|462.28|469.64|467.24|464.68|462.28|0
1651679700000|2022-05-04 15:55:00|464.2|461.8|466.96|464.56|468.1|465.7|464.03|461.63|0
1651680000000|2022-05-04 16:00:00|466.79|464.39|468.87|466.47|468.87|466.47|466.31|463.91|0
1651680300000|2022-05-04 16:05:00|468.42|466.02|465.33|462.93|468.42|466.02|464.84|462.44|0
1651680600000|2022-05-04 16:10:00|465.41|463.01|466.14|463.74|467.93|465.53|465.41|463.01|0
1651680900000|2022-05-04 16:15:00|465.9|463.5|462.57|460.17|467.6|465.2|461.92|459.52|0
1651681200000|2022-05-04 16:20:00|462.08|459.68|458.04|455.64|462.08|459.68|456.28|453.88|0
1651681500000|2022-05-04 16:25:00|457.88|455.48|455.15|452.75|459.41|457.01|454.67|452.27|0
1651681800000|2022-05-04 16:30:00|455.24|452.84|455.15|452.75|456.11|453.71|454.19|451.79|0
1651682100000|2022-05-04 16:35:00|455.47|453.07|451.39|448.99|455.47|453.07|451.39|448.99|0
1651682400000|2022-05-04 16:40:00|451.63|449.23|453.07|450.67|454.35|451.95|451.15|448.75|0
1651682700000|2022-05-04 16:45:00|452.75|450.35|454.34|451.94|456.11|453.71|452.75|450.35|0
1651683000000|2022-05-04 16:50:00|454.5|452.1|450.83|448.43|456.11|453.71|450.83|448.43|0
1651683300000|2022-05-04 16:55:00|450.67|448.27|448.92|446.52|453.22|450.82|448.76|446.36|0
1651683600000|2022-05-04 17:00:00|448.76|446.36|448.12|445.72|449.55|447.15|446.06|443.66|0
1651683900000|2022-05-04 17:05:00|447.96|445.56|451.38|448.98|453.18|450.78|447.8|445.4|0
1651684200000|2022-05-04 17:10:00|451.78|449.38|454.73|452.33|456.68|454.28|451.67|449.27|0
1651684500000|2022-05-04 17:15:00|454.57|452.17|453.46|451.06|454.57|452.17|452.34|449.94|0
1651684800000|2022-05-04 17:20:00|453.14|450.74|453.06|450.66|454.73|452.33|451.39|448.99|0
1651685100000|2022-05-04 17:25:00|452.98|450.58|454.73|452.33|455.05|452.65|452.18|449.78|0
1651685400000|2022-05-04 17:30:00|454.57|452.17|452.65|450.25|456.65|454.25|452.34|449.94|0
1651685700000|2022-05-04 17:35:00|452.34|449.94|454.25|451.85|456.89|454.49|450.99|448.59|0
1651686000000|2022-05-04 17:40:00|454.4|452|452.65|450.25|455.36|452.96|452.33|449.93|0
1651686300000|2022-05-04 17:45:00|452.49|450.09|454.32|451.92|454.32|451.92|452.33|449.93|0
1651686600000|2022-05-04 17:50:00|454.4|452|453.92|451.52|455.52|453.12|453.6|451.2|0
1651686900000|2022-05-04 17:55:00|454.24|451.84|449.71|447.31|454.8|452.4|444.73|442.33|0
1651687200000|2022-05-04 18:00:00|449.23|446.83|444.18|441.78|455.92|453.52|437.6|435.2|0
1651687500000|2022-05-04 18:05:00|443|440.6|452.64|450.24|460.32|457.92|438.69|436.29|0
1651687800000|2022-05-04 18:10:00|451.37|448.97|452.24|449.84|455.91|453.51|446.93|444.53|0
1651688100000|2022-05-04 18:15:00|452|449.6|458.07|455.67|460.48|458.08|451.37|448.97|0
1651688400000|2022-05-04 18:20:00|458.23|455.83|455.53|453.13|463.7|461.3|453.93|451.53|0
1651688700000|2022-05-04 18:25:00|455.85|453.45|445.15|442.75|457.37|454.97|441.91|439.51|0
1651689000000|2022-05-04 18:30:00|444.84|442.44|471.21|468.81|473.49|471.09|442.32|439.92|0
1651689300000|2022-05-04 18:35:00|471.37|468.97|456.58|454.18|474.8|472.4|455.46|453.06|0
1651689600000|2022-05-04 18:40:00|459.06|456.66|437.76|435.36|461.64|459.24|433.38|430.98|0
1651689900000|2022-05-04 18:45:00|438.39|435.99|426.07|423.67|438.39|435.99|417.74|415.34|0
1651690200000|2022-05-04 18:50:00|424.07|421.67|414.2|411.8|428.15|425.75|414.05|411.65|0
1651690500000|2022-05-04 18:55:00|413.9|411.5|414.92|412.52|417.52|415.12|411.04|408.64|0
1651690800000|2022-05-04 19:00:00|414.32|411.92|411.6|409.2|417.72|415.32|409.21|406.81|0
1651691100000|2022-05-04 19:05:00|411.67|409.27|407.31|404.91|413.1|410.7|405.67|403.27|0
1651691400000|2022-05-04 19:10:00|406.86|404.46|402.16|399.76|406.86|404.46|400.76|398.36|0
1651691700000|2022-05-04 19:15:00|402.61|400.21|405.28|402.88|406.76|404.36|397.3|394.9|0
1651692000000|2022-05-04 19:20:00|404.98|402.58|399.65|397.25|405.57|403.17|399.5|397.1|0
1651692300000|2022-05-04 19:25:00|399.94|397.54|393.49|391.09|399.94|397.54|393.05|390.65|0
1651692600000|2022-05-04 19:30:00|392.61|390.21|386.89|384.49|393.34|390.94|385.63|383.23|0
1651692900000|2022-05-04 19:35:00|386.75|384.35|386.46|384.06|390.22|387.82|385.59|383.19|0
1651693200000|2022-05-04 19:40:00|386.6|384.2|385.3|382.9|389.78|387.38|384.73|382.33|0
1651693500000|2022-05-04 19:45:00|385.88|383.48|382.28|379.88|388.77|386.37|382.28|379.88|0
1651693800000|2022-05-04 19:50:00|382.07|379.67|382.32|379.92|382.38|379.98|377.66|375.26|0
1651694100000|2022-05-04 19:55:00|382.1|379.7|382.38|379.98|385.41|383.01|380.95|378.55|0
1651694400000|2022-05-04 20:00:00|381.52|379.12|385.67|383.27|385.67|383.27|381.52|379.12|0
1651694700000|2022-05-04 20:05:00|385.96|383.56|385.52|383.12|385.96|383.56|384.23|381.83|0
1651695000000|2022-05-04 20:10:00|385.38|382.98|388.06|385.66|388.49|386.09|384.95|382.55|0
1651695300000|2022-05-04 20:15:00|388.98|386.18|388.98|386.18|389.27|386.47|388.11|385.31|0
1651695600000|2022-05-04 20:20:00|388.83|386.03|388.97|386.17|388.97|386.17|387.68|384.88|0
1651695900000|2022-05-04 20:25:00|388.83|386.03|389.26|386.46|389.26|386.46|387.96|385.16|0
1651696200000|2022-05-04 20:30:00|389.69|386.89|390.13|387.33|390.13|387.33|389.26|386.46|0
1651696500000|2022-05-04 20:35:00|389.98|387.18|389.69|386.89|390.56|387.76|389.55|386.75|0
1651696800000|2022-05-04 20:40:00|389.76|386.96|389.69|386.89|389.98|387.18|389.47|386.67|0
1651697100000|2022-05-04 20:45:00|389.83|387.03|390.41|387.61|390.55|387.75|389.54|386.74|0
1651697400000|2022-05-04 20:50:00|390.26|387.46|390.12|387.32|390.48|387.68|389.68|386.88|0
1651697700000|2022-05-04 20:55:00|390.26|387.46|390.34|387.54|390.55|387.75|389.97|387.17|0
1651698000000|2022-05-04 21:00:00|390.07|387.27|389.26|386.46|390.2|387.4|389.19|386.39|0
1651698300000|2022-05-04 21:05:00|389.07|386.27|389.04|386.24|389.23|386.43|388.6|385.8|0
1651698600000|2022-05-04 21:10:00|388.96|386.16|388.74|385.94|388.98|386.18|388.7|385.9|0
1651698900000|2022-05-04 21:15:00|388.72|385.92|388.38|385.58|388.74|385.94|388.34|385.54|0
1651699200000|2022-05-04 21:20:00|388.3|385.5|388.57|385.77|388.65|385.85|388.3|385.5|0
1651699500000|2022-05-04 21:25:00|388.6|385.8|388.29|385.49|388.76|385.96|388.29|385.49|0
1651699800000|2022-05-04 21:30:00|388.21|385.41|388.11|385.31|388.21|385.41|388|385.2|0
1651700100000|2022-05-04 21:35:00|388.15|385.35|388.15|385.35|388.19|385.39|388.15|385.35|0
1651700400000|2022-05-04 21:40:00|388.19|385.39|388.63|385.83|388.63|385.83|388.19|385.39|0
1651700700000|2022-05-04 21:45:00|388.61|385.81|388.41|385.61|388.61|385.81|388.29|385.49|0
1651701000000|2022-05-04 21:50:00|388.37|385.57|388.5|385.7|388.5|385.7|388.31|385.51|0
1651701300000|2022-05-04 21:55:00|388.52|385.72|388.56|385.76|388.73|385.93|388.46|385.66|0
1651701600000|2022-05-04 22:00:00|388|385.2|387.56|384.76|389.01|386.21|387.35|384.55|0
1651701900000|2022-05-04 22:05:00|387.63|384.83|387.63|384.83|388.14|385.34|387.35|384.55|0
1651702200000|2022-05-04 22:10:00|387.78|384.98|386.48|383.68|387.99|385.19|386.19|383.39|0
1651702500000|2022-05-04 22:15:00|386.55|383.75|385.33|382.53|386.55|383.75|385.33|382.53|0
1651702800000|2022-05-04 22:20:00|385.18|382.38|385.11|382.31|385.4|382.6|384.32|381.52|0
1651703100000|2022-05-04 22:25:00|385.18|382.38|385.61|382.81|385.83|383.03|385.04|382.24|0
1651703400000|2022-05-04 22:30:00|385.47|382.67|387.19|384.39|387.48|384.68|385.47|382.67|0
1651703700000|2022-05-04 22:35:00|387.33|384.53|388.63|385.83|389.06|386.26|387.33|384.53|0
1651704000000|2022-05-04 22:40:00|388.77|385.97|389.93|387.13|390.22|387.42|388.77|385.97|0
1651704300000|2022-05-04 22:45:00|389.78|386.98|389.78|386.98|389.93|387.13|389.35|386.55|0
1651704600000|2022-05-04 22:50:00|389.64|386.84|389.2|386.4|389.64|386.84|389.06|386.26|0
1651704900000|2022-05-04 22:55:00|389.13|386.33|389.49|386.69|389.63|386.83|388.77|385.97|0
1651705200000|2022-05-04 23:00:00|389.34|386.54|388.76|385.96|389.49|386.69|388.55|385.75|0
1651705500000|2022-05-04 23:05:00|388.62|385.82|388.47|385.67|388.91|386.11|388.18|385.38|0
1651705800000|2022-05-04 23:10:00|388.33|385.53|388.33|385.53|388.47|385.67|387.75|384.95|0
1651706100000|2022-05-04 23:15:00|388.47|385.67|388.61|385.81|388.76|385.96|388.18|385.38|0
1651706400000|2022-05-04 23:20:00|388.47|385.67|389.04|386.24|389.33|386.53|388.47|385.67|0
1651706700000|2022-05-04 23:25:00|389.19|386.39|389.19|386.39|389.33|386.53|388.9|386.1|0
1651707000000|2022-05-04 23:30:00|389.04|386.24|389.62|386.82|389.76|386.96|389.04|386.24|0
1651707300000|2022-05-04 23:35:00|389.47|386.67|390.19|387.39|390.34|387.54|388.89|386.09|0
1651707600000|2022-05-04 23:40:00|390.34|387.54|389.61|386.81|390.34|387.54|389.47|386.67|0
1651707900000|2022-05-04 23:45:00|389.69|386.89|389.83|387.03|389.9|387.1|389.47|386.67|0
1651708200000|2022-05-04 23:50:00|389.76|386.96|388.74|385.94|389.76|386.96|388.74|385.94|0
1651708500000|2022-05-04 23:55:00|388.89|386.09|389.03|386.23|389.17|386.37|388.6|385.8|0
1651708800000|2022-05-05 00:00:00|388.88|386.08|388.88|386.08|389.17|386.37|388.31|385.51|0
1651709100000|2022-05-05 00:05:00|388.74|385.94|389.17|386.37|389.75|386.95|388.67|385.87|0
1651709400000|2022-05-05 00:10:00|389.24|386.44|389.39|386.59|389.75|386.95|388.73|385.93|0
1651709700000|2022-05-05 00:15:00|389.46|386.66|388.88|386.08|389.6|386.8|388.88|386.08|0
1651710000000|2022-05-05 00:20:00|389.02|386.22|387|384.2|389.24|386.44|385.85|383.05|0
1651710300000|2022-05-05 00:25:00|386.86|384.06|388.01|385.21|388.01|385.21|386.42|383.62|0
1651710600000|2022-05-05 00:30:00|387.86|385.06|386.42|383.62|388.01|385.21|385.99|383.19|0
1651710900000|2022-05-05 00:35:00|386.35|383.55|386.42|383.62|386.85|384.05|385.99|383.19|0
1651711200000|2022-05-05 00:40:00|386.49|383.69|387.14|384.34|387.28|384.48|386.42|383.62|0
1651711500000|2022-05-05 00:45:00|386.99|384.19|386.27|383.47|387.14|384.34|385.84|383.04|0
1651711800000|2022-05-05 00:50:00|386.41|383.61|386.77|383.97|386.99|384.19|386.27|383.47|0
1651712100000|2022-05-05 00:55:00|386.7|383.9|386.2|383.4|387.13|384.33|385.98|383.18|0
1651712400000|2022-05-05 01:00:00|386.12|383.32|386.26|383.46|386.34|383.54|385.69|382.89|0
1651712700000|2022-05-05 01:05:00|386.12|383.32|386.41|383.61|386.41|383.61|385.69|382.89|0
1651713000000|2022-05-05 01:10:00|386.48|383.68|386.55|383.75|386.55|383.75|386.12|383.32|0
1651713300000|2022-05-05 01:15:00|386.4|383.6|386.69|383.89|387.55|384.75|386.4|383.6|0
1651713600000|2022-05-05 01:20:00|386.55|383.75|385.39|382.59|386.83|384.03|385.39|382.59|0
1651713900000|2022-05-05 01:25:00|385.25|382.45|385.86|383.06|386|383.2|384.39|381.59|0
1651714200000|2022-05-05 01:30:00|386.15|383.35|386.72|383.92|386.86|384.06|384.86|382.06|0
1651714500000|2022-05-05 01:35:00|386.79|383.99|386.72|383.92|387.22|384.42|386.51|383.71|0
1651714800000|2022-05-05 01:40:00|386.79|383.99|388.44|385.64|388.87|386.07|386.57|383.77|0
1651715100000|2022-05-05 01:45:00|388.29|385.49|389.44|386.64|389.73|386.93|388.01|385.21|0
1651715400000|2022-05-05 01:50:00|389.52|386.72|390.02|387.22|390.16|387.36|389.44|386.64|0
1651715700000|2022-05-05 01:55:00|389.87|387.07|389.15|386.35|389.87|387.07|388.86|386.06|0
1651716000000|2022-05-05 02:00:00|389.08|386.28|389.87|387.07|389.94|387.14|389.01|386.21|0
1651716300000|2022-05-05 02:05:00|389.94|387.14|389.29|386.49|390.09|387.29|389.15|386.35|0
1651716600000|2022-05-05 02:10:00|389.22|386.42|389.43|386.63|389.72|386.92|388.86|386.06|0
1651716900000|2022-05-05 02:15:00|389.51|386.71|389.29|386.49|389.58|386.78|389.14|386.34|0
1651717200000|2022-05-05 02:20:00|389.43|386.63|390.73|387.93|391.02|388.22|389.43|386.63|0
1651717500000|2022-05-05 02:25:00|390.8|388|390|387.2|391.02|388.22|390|387.2|0
1651717800000|2022-05-05 02:30:00|389.93|387.13|390.36|387.56|390.43|387.63|389.71|386.91|0
1651718100000|2022-05-05 02:35:00|390.43|387.63|390.14|387.34|390.87|388.07|390.14|387.34|0
1651718400000|2022-05-05 02:40:00|390.29|387.49|389.78|386.98|390.29|387.49|389.78|386.98|0
1651718700000|2022-05-05 02:45:00|389.85|387.05|389.71|386.91|390.28|387.48|389.71|386.91|0
1651719000000|2022-05-05 02:50:00|389.78|386.98|389.92|387.12|389.99|387.19|389.27|386.47|0
1651719300000|2022-05-05 02:55:00|389.99|387.19|390.42|387.62|390.42|387.62|389.56|386.76|0
1651719600000|2022-05-05 03:00:00|390.13|387.33|389.41|386.61|390.13|387.33|388.84|386.04|0
1651719900000|2022-05-05 03:05:00|389.27|386.47|388.26|385.46|389.84|387.04|388.26|385.46|0
1651720200000|2022-05-05 03:10:00|388.11|385.31|388.54|385.74|388.98|386.18|388.11|385.31|0
1651720500000|2022-05-05 03:15:00|388.4|385.6|387.54|384.74|388.54|385.74|387.54|384.74|0
1651720800000|2022-05-05 03:20:00|387.68|384.88|387.96|385.16|388.25|385.45|387.54|384.74|0
1651721100000|2022-05-05 03:25:00|387.82|385.02|387.1|384.3|387.96|385.16|387.1|384.3|0
1651721400000|2022-05-05 03:30:00|387.24|384.44|388.1|385.3|388.25|385.45|387.24|384.44|0
1651721700000|2022-05-05 03:35:00|388.18|385.38|388.25|385.45|388.25|385.45|387.53|384.73|0
1651722000000|2022-05-05 03:40:00|388.32|385.52|387.81|385.01|388.32|385.52|387.53|384.73|0
1651722300000|2022-05-05 03:45:00|387.89|385.09|387.74|384.94|388.1|385.3|387.67|384.87|0
1651722600000|2022-05-05 03:50:00|387.81|385.01|388.1|385.3|388.24|385.44|387.52|384.72|0
1651722900000|2022-05-05 03:55:00|388.03|385.23|387.81|385.01|388.24|385.44|387.74|384.94|0
1651723200000|2022-05-05 04:00:00|387.95|385.15|387.52|384.72|387.95|385.15|387.52|384.72|0
1651723500000|2022-05-05 04:05:00|387.8|385|387.8|385|387.95|385.15|387.66|384.86|0
1651723800000|2022-05-05 04:10:00|387.95|385.15|387.73|384.93|388.02|385.22|387.66|384.86|0
1651724100000|2022-05-05 04:15:00|387.66|384.86|387.87|385.07|388.09|385.29|387.66|384.86|0
1651724400000|2022-05-05 04:20:00|387.8|385|387.8|385|387.94|385.14|387.8|385|0
1651724700000|2022-05-05 04:25:00|387.51|384.71|387.79|384.99|387.87|385.07|387.36|384.56|0
1651725000000|2022-05-05 04:30:00|387.65|384.85|387.5|384.7|387.94|385.14|387.36|384.56|0
1651725300000|2022-05-05 04:35:00|387.58|384.78|386.5|383.7|387.58|384.78|386.36|383.56|0
1651725600000|2022-05-05 04:40:00|386.64|383.84|385.71|382.91|386.78|383.98|385.57|382.77|0
1651725900000|2022-05-05 04:45:00|385.78|382.98|385.49|382.69|385.85|383.05|385.49|382.69|0
1651726200000|2022-05-05 04:50:00|385.63|382.83|385.35|382.55|385.78|382.98|385.13|382.33|0
1651726500000|2022-05-05 04:55:00|385.49|382.69|384.77|381.97|385.49|382.69|384.77|381.97|0
1651726800000|2022-05-05 05:00:00|384.7|381.9|385.06|382.26|385.06|382.26|384.2|381.4|0
1651727100000|2022-05-05 05:05:00|385.34|382.54|386.2|383.4|386.49|383.69|385.2|382.4|0
1651727400000|2022-05-05 05:10:00|386.34|383.54|384.77|381.97|386.34|383.54|384.77|381.97|0
1651727700000|2022-05-05 05:15:00|384.62|381.82|384.48|381.68|384.76|381.96|384.34|381.54|0
1651728000000|2022-05-05 05:20:00|384.62|381.82|384.48|381.68|384.76|381.96|382.91|380.11|0
1651728300000|2022-05-05 05:25:00|384.41|381.61|385.05|382.25|385.33|382.53|384.33|381.53|0
1651728600000|2022-05-05 05:30:00|384.98|382.18|384.04|381.24|385.05|382.25|384.04|381.24|0
1651728900000|2022-05-05 05:35:00|383.9|381.1|384.12|381.32|384.33|381.53|382.76|379.96|0
1651729200000|2022-05-05 05:40:00|384.18|381.38|383.75|380.95|384.33|381.53|383.47|380.67|0
1651729500000|2022-05-05 05:45:00|384.18|381.38|385.54|382.74|386.47|383.67|384.04|381.24|0
1651729800000|2022-05-05 05:50:00|385.47|382.67|385.04|382.24|386.04|383.24|384.61|381.81|0
1651730100000|2022-05-05 05:55:00|384.89|382.09|383.89|381.09|385.18|382.38|383.89|381.09|0
1651730400000|2022-05-05 06:00:00|383.75|380.95|384.75|381.95|385.32|382.52|383.32|380.52|0
1651730700000|2022-05-05 06:05:00|384.96|382.16|386.03|383.23|386.17|383.37|384.96|382.16|0
1651731000000|2022-05-05 06:10:00|385.89|383.09|385.03|382.23|386.03|383.23|383.74|380.94|0
1651731300000|2022-05-05 06:15:00|385.31|382.51|384.31|381.51|385.46|382.66|383.74|380.94|0
1651731600000|2022-05-05 06:20:00|384.24|381.44|386.17|383.37|386.45|383.65|384.02|381.22|0
1651731900000|2022-05-05 06:25:00|386.31|383.51|389.9|387.1|390.62|387.82|385.88|383.08|0
1651732200000|2022-05-05 06:30:00|390.05|387.25|389.9|387.1|391.35|388.55|389.76|386.96|0
1651732500000|2022-05-05 06:35:00|389.76|386.96|391.05|388.25|391.2|388.4|389.76|386.96|0
1651732800000|2022-05-05 06:40:00|390.91|388.11|392.44|389.64|392.58|389.78|390.48|387.68|0
1651733100000|2022-05-05 06:45:00|392.29|389.49|392.29|389.49|392.72|389.92|391.71|388.91|0
1651733400000|2022-05-05 06:50:00|392.22|389.42|392.72|389.92|392.72|389.92|391.57|388.77|0
1651733700000|2022-05-05 06:55:00|392.58|389.78|394.24|391.44|394.46|391.66|391.71|388.91|0
1651734000000|2022-05-05 07:00:00|393.59|390.79|393.15|390.35|395.76|392.96|392.72|389.92|0
1651734300000|2022-05-05 07:05:00|392.81|390.41|393.75|391.35|395.93|393.53|392.66|390.26|0
1651734600000|2022-05-05 07:10:00|393.67|391.27|397.45|395.05|397.45|395.05|393.6|391.2|0
1651734900000|2022-05-05 07:15:00|397.6|395.2|398.91|396.51|399.06|396.66|397.01|394.61|0
1651735200000|2022-05-05 07:20:00|398.98|396.58|400.12|397.72|400.5|398.1|397.2|394.8|0
1651735500000|2022-05-05 07:25:00|400.19|397.79|400.63|398.23|400.92|398.52|398.58|396.18|0
1651735800000|2022-05-05 07:30:00|400.33|397.93|399.89|397.49|400.33|397.93|398.28|395.88|0
1651736100000|2022-05-05 07:35:00|399.74|397.34|401.65|399.25|401.8|399.4|398.13|395.73|0
1651736400000|2022-05-05 07:40:00|401.5|399.1|399.15|396.75|401.65|399.25|399.01|396.61|0
1651736700000|2022-05-05 07:45:00|399.23|396.83|398.27|395.87|399.89|397.49|397.69|395.29|0
1651737000000|2022-05-05 07:50:00|398.64|396.24|397.4|395|398.86|396.46|396.52|394.12|0
1651737300000|2022-05-05 07:55:00|397.25|394.85|397.1|394.7|399|396.6|396.81|394.41|0
1651737600000|2022-05-05 08:00:00|397.18|394.78|398.71|396.31|399.44|397.04|396.08|393.68|0
1651737900000|2022-05-05 08:05:00|398.56|396.16|399.95|397.55|400.17|397.77|397.83|395.43|0
1651738200000|2022-05-05 08:10:00|400.02|397.62|400.61|398.21|400.98|398.58|398.26|395.86|0
1651738500000|2022-05-05 08:15:00|400.46|398.06|399.43|397.03|400.61|398.21|397.9|395.5|0
1651738800000|2022-05-05 08:20:00|399.51|397.11|397.97|395.57|399.51|397.11|397.75|395.35|0
1651739100000|2022-05-05 08:25:00|398.26|395.86|401.04|398.64|401.33|398.93|398.26|395.86|0
1651739400000|2022-05-05 08:30:00|400.97|398.57|402.88|400.48|402.95|400.55|400.89|398.49|0
1651739700000|2022-05-05 08:35:00|402.95|400.55|402.95|400.55|403.1|400.7|402.36|399.96|0
1651740000000|2022-05-05 08:40:00|403.1|400.7|405.75|403.35|406.49|404.09|402.95|400.55|0
1651740300000|2022-05-05 08:45:00|405.68|403.28|404.86|402.46|406.64|404.24|404.57|402.17|0
1651740600000|2022-05-05 08:50:00|404.71|402.31|404.56|402.16|405.01|402.61|403.68|401.28|0
1651740900000|2022-05-05 08:55:00|404.79|402.39|403.97|401.57|406.34|403.94|403.97|401.57|0
1651741200000|2022-05-05 09:00:00|404.12|401.72|403.67|401.27|404.41|402.01|403.38|400.98|0
1651741500000|2022-05-05 09:05:00|403.6|401.2|403.52|401.12|404.41|402.01|403.38|400.98|0
1651741800000|2022-05-05 09:10:00|403.6|401.2|401.76|399.36|403.6|401.2|401.46|399.06|0
1651742100000|2022-05-05 09:15:00|401.83|399.43|401.31|398.91|402.05|399.65|401.02|398.62|0
1651742400000|2022-05-05 09:20:00|401.39|398.99|403.96|401.56|404.4|402|401.17|398.77|0
1651742700000|2022-05-05 09:25:00|404.11|401.71|404.11|401.71|404.11|401.71|402.19|399.79|0
1651743000000|2022-05-05 09:30:00|403.52|401.12|404.48|402.08|405.36|402.96|403.07|400.67|0
1651743300000|2022-05-05 09:35:00|404.55|402.15|404.99|402.59|405.28|402.88|403.51|401.11|0
1651743600000|2022-05-05 09:40:00|404.69|402.29|402.21|399.81|405.01|402.61|402.21|399.81|0
1651743900000|2022-05-05 09:45:00|402.36|399.96|403.24|400.84|403.76|401.36|402.36|399.96|0
1651744200000|2022-05-05 09:50:00|403.32|400.92|402.43|400.03|403.46|401.06|401.62|399.22|0
1651744500000|2022-05-05 09:55:00|402.5|400.1|402.06|399.66|402.5|400.1|400.59|398.19|0
1651744800000|2022-05-05 10:00:00|401.91|399.51|399.85|397.45|402.5|400.1|399.85|397.45|0
1651745100000|2022-05-05 10:05:00|399.71|397.31|399.46|397.06|401.32|398.92|399.24|396.84|0
1651745400000|2022-05-05 10:10:00|399.39|396.99|398.51|396.11|399.61|397.21|398.29|395.89|0
1651745700000|2022-05-05 10:15:00|398.65|396.25|400.63|398.23|400.7|398.3|398.65|396.25|0
1651746000000|2022-05-05 10:20:00|401|398.6|399.67|397.27|402.02|399.62|398.58|396.18|0
1651746300000|2022-05-05 10:25:00|399.53|397.13|398.94|396.54|400.26|397.86|398.5|396.1|0
1651746600000|2022-05-05 10:30:00|399.09|396.69|400.55|398.15|401.28|398.88|398.79|396.39|0
1651746900000|2022-05-05 10:35:00|400.7|398.3|399.96|397.56|400.99|398.59|399.89|397.49|0
1651747200000|2022-05-05 10:40:00|399.81|397.41|401.28|398.88|401.57|399.17|399.67|397.27|0
1651747500000|2022-05-05 10:45:00|401.13|398.73|399.96|397.56|401.43|399.03|399.81|397.41|0
1651747800000|2022-05-05 10:50:00|400.1|397.7|400.25|397.85|400.39|397.99|398.78|396.38|0
1651748100000|2022-05-05 10:55:00|400.39|397.99|404.36|401.96|404.36|401.96|400.39|397.99|0
1651748400000|2022-05-05 11:00:00|404.44|402.04|402.01|399.61|404.59|402.19|401.71|399.31|0
1651748700000|2022-05-05 11:05:00|402.15|399.75|399.51|397.11|402.3|399.9|399.22|396.82|0
1651749000000|2022-05-05 11:10:00|399.58|397.18|399.21|396.81|400.53|398.13|397.9|395.5|0
1651749300000|2022-05-05 11:15:00|399.51|397.11|399.88|397.48|400.1|397.7|397.75|395.35|0
1651749600000|2022-05-05 11:20:00|399.81|397.41|400.98|398.58|401.43|399.03|399.36|396.96|0
1651749900000|2022-05-05 11:25:00|401.13|398.73|402.75|400.35|402.9|400.5|400.39|397.99|0
1651750200000|2022-05-05 11:30:00|402.83|400.43|402.01|399.61|403.49|401.09|401.72|399.32|0
1651750500000|2022-05-05 11:35:00|401.94|399.54|401.57|399.17|402.6|400.2|399.8|397.4|0
1651750800000|2022-05-05 11:40:00|401.64|399.24|400.84|398.44|402.87|400.47|400.61|398.21|0
1651751100000|2022-05-05 11:45:00|400.76|398.36|400.54|398.14|401.35|398.95|399.73|397.33|0
1651751400000|2022-05-05 11:50:00|400.46|398.06|400.61|398.21|400.76|398.36|398.85|396.45|0
1651751700000|2022-05-05 11:55:00|400.46|398.06|400.33|397.93|400.77|398.37|399|396.6|0
1651752000000|2022-05-05 12:00:00|400.18|397.78|399.73|397.33|401.06|398.66|399.29|396.89|0
1651752300000|2022-05-05 12:05:00|399.88|397.48|398.11|395.71|400.18|397.78|397.82|395.42|0
1651752600000|2022-05-05 12:10:00|397.97|395.57|397.09|394.69|398.19|395.79|396.79|394.39|0
1651752900000|2022-05-05 12:15:00|396.94|394.54|398.11|395.71|398.7|396.3|396.94|394.54|0
1651753200000|2022-05-05 12:20:00|397.96|395.56|401.2|398.8|401.35|398.95|396.79|394.39|0
1651753500000|2022-05-05 12:25:00|401.28|398.88|399.8|397.4|401.94|399.54|398.99|396.59|0
1651753800000|2022-05-05 12:30:00|399.65|397.25|399.72|397.32|401.05|398.65|398.69|396.29|0
1651754100000|2022-05-05 12:35:00|399.58|397.18|399.7|397.3|400.22|397.82|399.13|396.73|0
1651754400000|2022-05-05 12:40:00|399.85|397.45|401.1|398.7|401.39|398.99|399.26|396.86|0
1651754700000|2022-05-05 12:45:00|401.32|398.92|401.68|399.28|401.69|399.29|400.29|397.89|0
1651755000000|2022-05-05 12:50:00|401.54|399.14|402.27|399.87|403.16|400.76|401.24|398.84|0
1651755300000|2022-05-05 12:55:00|402.42|400.02|403.16|400.76|403.3|400.9|401.17|398.77|0
1651755600000|2022-05-05 13:00:00|403.01|400.61|407.68|405.28|408.65|406.25|403.01|400.61|0
1651755900000|2022-05-05 13:05:00|407.9|405.5|407.92|405.52|409.5|407.1|406.7|404.3|0
1651756200000|2022-05-05 13:10:00|407.85|405.45|407.4|405|409.33|406.93|407.4|405|0
1651756500000|2022-05-05 13:15:00|407.25|404.85|409.56|407.16|410.01|407.61|406.06|403.66|0
1651756800000|2022-05-05 13:20:00|409.33|406.93|409.33|406.93|409.78|407.38|407.25|404.85|0
1651757100000|2022-05-05 13:25:00|409.48|407.08|411.72|409.32|411.72|409.32|409.48|407.08|0
1651757400000|2022-05-05 13:30:00|411.87|409.47|415.77|413.37|418.49|416.09|411.12|408.72|0
1651757700000|2022-05-05 13:35:00|415.02|412.62|414.54|412.14|417.27|414.87|412.39|409.99|0
1651758000000|2022-05-05 13:40:00|415.15|412.75|421.5|419.1|421.81|419.41|410.64|408.24|0
1651758300000|2022-05-05 13:45:00|421.2|418.8|425.82|423.42|426.12|423.72|420.59|418.19|0
1651758600000|2022-05-05 13:50:00|425.97|423.57|426.73|424.33|427.81|425.41|423.22|420.82|0
1651758900000|2022-05-05 13:55:00|426.58|424.18|429.04|426.64|431.81|429.41|425.05|422.65|0
1651759200000|2022-05-05 14:00:00|429.19|426.79|438.55|436.15|438.86|436.46|429.04|426.64|0
1651759500000|2022-05-05 14:05:00|438.71|436.31|443.87|441.47|446.93|444.53|438.71|436.31|0
1651759800000|2022-05-05 14:10:00|444.03|441.63|442.3|439.9|451.1|448.7|441.52|439.12|0
1651760100000|2022-05-05 14:15:00|441.21|438.81|443.24|440.84|447.47|445.07|440.9|438.5|0
1651760400000|2022-05-05 14:20:00|443.4|441|453.82|451.42|454.58|452.18|443.08|440.68|0
1651760700000|2022-05-05 14:25:00|453.34|450.94|453.97|451.57|454.29|451.89|449.56|447.16|0
1651761000000|2022-05-05 14:30:00|454.76|452.36|456.19|453.79|457.94|455.54|451.92|449.52|0
1651761300000|2022-05-05 14:35:00|455.71|453.31|461.6|459.2|461.92|459.52|453.02|450.62|0
1651761600000|2022-05-05 14:40:00|461.92|459.52|461.25|458.85|469.39|466.99|460.64|458.24|0
1651761900000|2022-05-05 14:45:00|462.2|459.8|471.16|468.76|471.96|469.56|459.98|457.58|0
1651762200000|2022-05-05 14:50:00|471.8|469.4|471.61|469.21|474.86|472.46|468.43|466.03|0
1651762500000|2022-05-05 14:55:00|470.8|468.4|465.52|463.12|471.45|469.05|465.52|463.12|0
1651762800000|2022-05-05 15:00:00|466.32|463.92|473.14|470.74|474.34|471.94|463.61|461.21|0
1651763100000|2022-05-05 15:05:00|473.05|470.65|480.17|477.77|483.43|481.03|470.64|468.24|0
1651763400000|2022-05-05 15:10:00|480.09|477.69|477.9|475.5|483.26|480.86|477.9|475.5|0
1651763700000|2022-05-05 15:15:00|479.19|476.79|479.84|477.44|483.92|481.52|475.14|472.74|0
1651764000000|2022-05-05 15:20:00|480.17|477.77|485.22|482.82|485.22|482.82|479.52|477.12|0
1651764300000|2022-05-05 15:25:00|484.89|482.49|478.86|476.46|485.71|483.31|478.86|476.46|0
1651764600000|2022-05-05 15:30:00|479.84|477.44|477.28|474.88|482.12|479.72|472.75|470.35|0
1651764900000|2022-05-05 15:35:00|476.79|474.39|468.02|465.62|476.96|474.56|467.13|464.73|0
1651765200000|2022-05-05 15:40:00|468.34|465.94|471.56|469.16|472.05|469.65|466.09|463.69|0
1651765500000|2022-05-05 15:45:00|472.05|469.65|477.08|474.68|479.04|476.64|472.05|469.65|0
1651765800000|2022-05-05 15:50:00|476.59|474.19|491.72|489.32|492.38|489.98|476.59|474.19|0
1651766100000|2022-05-05 15:55:00|491.22|488.82|495.31|492.91|495.48|493.08|487.37|484.97|0
1651766400000|2022-05-05 16:00:00|495.97|493.57|497.62|495.22|504.94|502.54|495.97|493.57|0
1651766700000|2022-05-05 16:05:00|497.46|495.06|488.73|486.33|497.46|495.06|488.08|485.68|0
1651767000000|2022-05-05 16:10:00|489.39|486.99|487.09|484.69|492.67|490.27|483.02|480.62|0
1651767300000|2022-05-05 16:15:00|487.26|484.86|484.97|482.57|491.19|488.79|484.32|481.92|0
1651767600000|2022-05-05 16:20:00|484.81|482.41|489.22|486.82|490.2|487.8|481.88|479.48|0
1651767900000|2022-05-05 16:25:00|487.74|485.34|484.89|482.49|488.4|486|479.12|476.72|0
1651768200000|2022-05-05 16:30:00|484.64|482.24|483.04|480.64|485.7|483.3|480.82|478.42|0
1651768500000|2022-05-05 16:35:00|483.45|481.05|487.54|485.14|491.5|489.1|483.45|481.05|0
1651768800000|2022-05-05 16:40:00|488.04|485.64|490.67|488.27|492.98|490.58|487.54|485.14|0
1651769100000|2022-05-05 16:45:00|490.51|488.11|493.15|490.75|495.3|492.9|488.86|486.46|0
1651769400000|2022-05-05 16:50:00|492.49|490.09|484.42|482.02|492.65|490.25|483.6|481.2|0
1651769700000|2022-05-05 16:55:00|482.95|480.55|479.85|477.45|484.26|481.86|479.68|477.28|0
1651770000000|2022-05-05 17:00:00|479.52|477.12|473.68|471.28|479.52|477.12|470.3|467.9|0
1651770300000|2022-05-05 17:05:00|473.52|471.12|470.06|467.66|474.01|471.61|467.57|465.17|0
1651770600000|2022-05-05 17:10:00|470.14|467.74|477.98|475.58|479.67|477.27|470.06|467.66|0
1651770900000|2022-05-05 17:15:00|477.49|475.09|477|474.6|482.55|480.15|474.89|472.49|0
1651771200000|2022-05-05 17:20:00|477.49|475.09|475.86|473.46|479.77|477.37|474.08|471.68|0
1651771500000|2022-05-05 17:25:00|476.35|473.95|475.86|473.46|480.75|478.35|475.05|472.65|0
1651771800000|2022-05-05 17:30:00|475.7|473.3|479.93|477.53|482.71|480.31|475.7|473.3|0
1651772100000|2022-05-05 17:35:00|479.69|477.29|476.67|474.27|479.69|477.29|468.9|466.5|0
1651772400000|2022-05-05 17:40:00|476.51|474.11|476.5|474.1|478.46|476.06|470.76|468.36|0
1651772700000|2022-05-05 17:45:00|476.83|474.43|481.23|478.83|481.23|478.83|474.07|471.67|0
1651773000000|2022-05-05 17:50:00|480.74|478.34|485.17|482.77|487.31|484.91|480.74|478.34|0
1651773300000|2022-05-05 17:55:00|484.67|482.27|485.33|482.93|489.28|486.88|484.18|481.78|0
1651773600000|2022-05-05 18:00:00|485.49|483.09|489.32|486.92|491.61|489.21|482.51|480.11|0
1651773900000|2022-05-05 18:05:00|488.99|486.59|485.7|483.3|490.31|487.91|483.9|481.5|0
1651774200000|2022-05-05 18:10:00|485.54|483.14|487.18|484.78|490.47|488.07|483.9|481.5|0
1651774500000|2022-05-05 18:15:00|487.01|484.61|476.65|474.25|487.51|485.11|476.65|474.25|0
1651774800000|2022-05-05 18:20:00|475.6|473.2|489.22|486.82|490.46|488.06|475.6|473.2|0
1651775100000|2022-05-05 18:25:00|489.72|487.32|494.12|491.72|494.51|492.11|486.08|483.68|0
1651775400000|2022-05-05 18:30:00|494.53|492.13|498.54|496.14|500.03|497.63|490.72|488.32|0
1651775700000|2022-05-05 18:35:00|498.87|496.47|494.89|492.49|500.19|497.79|494.89|492.49|0
1651776000000|2022-05-05 18:40:00|495.88|493.48|496.38|493.98|498.86|496.46|492.91|490.51|0
1651776300000|2022-05-05 18:45:00|495.39|492.99|492.91|490.51|496.21|493.81|490.28|487.88|0
1651776600000|2022-05-05 18:50:00|493.07|490.67|491.92|489.52|493.4|491|483.57|481.17|0
1651776900000|2022-05-05 18:55:00|492.58|490.18|492.74|490.34|495.22|492.82|491.92|489.52|0
1651777200000|2022-05-05 19:00:00|492.58|490.18|501.02|498.62|501.02|498.62|490.93|488.53|0
1651777500000|2022-05-05 19:05:00|500.68|498.28|501.68|499.28|505.18|502.78|498.86|496.46|0
1651777800000|2022-05-05 19:10:00|501.51|499.11|509.71|507.31|509.71|507.31|500.68|498.28|0
1651778100000|2022-05-05 19:15:00|509.54|507.14|506.18|503.78|510.04|507.64|505.85|503.45|0
1651778400000|2022-05-05 19:20:00|506.02|503.62|508.87|506.47|510.88|508.48|505.85|503.45|0
1651778700000|2022-05-05 19:25:00|508.7|506.3|508.98|506.58|511.51|509.11|502.01|499.61|0
1651779000000|2022-05-05 19:30:00|509.48|507.08|505.43|503.03|513.54|511.14|503.76|501.36|0
1651779300000|2022-05-05 19:35:00|505.01|502.61|502.73|500.33|507.72|505.32|498.59|496.19|0
1651779600000|2022-05-05 19:40:00|500.74|498.34|499.21|496.81|502.23|499.83|494.51|492.11|0
1651779900000|2022-05-05 19:45:00|498.55|496.15|510.5|508.1|510.66|508.26|494.73|492.33|0
1651780200000|2022-05-05 19:50:00|509.49|507.09|498.41|496.01|509.49|507.09|486.76|484.36|0
1651780500000|2022-05-05 19:55:00|496.27|493.87|484.98|482.58|496.76|494.36|484.98|482.58|0
1651780800000|2022-05-05 20:00:00|485.63|483.23|485.47|483.07|489.05|486.65|483.2|480.8|0
1651781100000|2022-05-05 20:05:00|484.98|482.58|485.3|482.9|488.89|486.49|484|481.6|0
1651781400000|2022-05-05 20:10:00|485.47|483.07|481.45|479.05|485.47|483.07|480.07|477.67|0
1651781700000|2022-05-05 20:15:00|482.38|479.58|483.51|480.71|483.59|480.79|481.24|478.44|0
1651782000000|2022-05-05 20:20:00|483.59|480.79|484.48|481.68|484.48|481.68|481.81|479.01|0
1651782300000|2022-05-05 20:25:00|484.65|481.85|483.99|481.19|485.3|482.5|483.59|480.79|0
1651782600000|2022-05-05 20:30:00|483.91|481.11|484.64|481.84|485.29|482.49|483.5|480.7|0
1651782900000|2022-05-05 20:35:00|485.13|482.33|483.01|480.21|485.29|482.49|483.01|480.21|0
1651783200000|2022-05-05 20:40:00|483.18|480.38|479.77|476.97|483.5|480.7|479.77|476.97|0
1651783500000|2022-05-05 20:45:00|479.61|476.81|480.58|477.78|480.58|477.78|478|475.2|0
1651783800000|2022-05-05 20:50:00|480.74|477.94|480.9|478.1|481.23|478.43|479.61|476.81|0
1651784100000|2022-05-05 20:55:00|480.74|477.94|481.91|479.11|483.82|481.02|480.09|477.29|0
1651784400000|2022-05-05 21:00:00|481.58|478.78|482.61|479.81|482.71|479.91|481.25|478.45|0
1651784700000|2022-05-05 21:05:00|482.63|479.83|482.84|480.04|483.01|480.21|482.58|479.78|0
1651785000000|2022-05-05 21:10:00|482.79|479.99|483.53|480.73|483.53|480.73|482.65|479.85|0
1651785300000|2022-05-05 21:15:00|483.22|480.42|483.31|480.51|483.38|480.58|483.12|480.32|0
1651785600000|2022-05-05 21:20:00|483.62|480.82|484.21|481.41|484.28|481.48|483.45|480.65|0
1651785900000|2022-05-05 21:25:00|484.19|481.39|484.47|481.67|484.5|481.7|484.16|481.36|0
1651786200000|2022-05-05 21:30:00|484.45|481.65|484.18|481.38|484.45|481.65|484.09|481.29|0
1651786500000|2022-05-05 21:35:00|484.31|481.51|483.64|480.84|484.45|481.65|483.62|480.82|0
1651786800000|2022-05-05 21:40:00|483.69|480.89|484.02|481.22|484.17|481.37|483.67|480.87|0
1651787100000|2022-05-05 21:45:00|484|481.2|483.66|480.86|484.02|481.22|483.64|480.84|0
1651787400000|2022-05-05 21:50:00|483.68|480.88|483.56|480.76|483.73|480.93|483.56|480.76|0
1651787700000|2022-05-05 21:55:00|483.61|480.81|483.73|480.93|483.95|481.15|483.59|480.79|0
1651788000000|2022-05-05 22:00:00|484.69|481.89|486.72|483.92|487.14|484.34|484.69|481.89|0
1651788300000|2022-05-05 22:05:00|486.81|484.01|487.05|484.25|487.21|484.41|485.99|483.19|0
1651788600000|2022-05-05 22:10:00|486.72|483.92|485.09|482.29|486.88|484.08|485.09|482.29|0
1651788900000|2022-05-05 22:15:00|485.25|482.45|489.25|486.45|489.25|486.45|485.25|482.45|0
1651789200000|2022-05-05 22:20:00|489.42|486.62|489.82|487.02|490.73|487.93|488.27|485.47|0
1651789500000|2022-05-05 22:25:00|489.98|487.18|489.58|486.78|490.8|488|489.16|486.36|0
1651789800000|2022-05-05 22:30:00|489.16|486.36|486.47|483.67|489.16|486.36|485.66|482.86|0
1651790100000|2022-05-05 22:35:00|486.55|483.75|485.89|483.09|486.55|483.75|485.24|482.44|0
1651790400000|2022-05-05 22:40:00|485.82|483.02|485.57|482.77|486.22|483.42|485.24|482.44|0
1651790700000|2022-05-05 22:45:00|485.4|482.6|485.4|482.6|485.81|483.01|484.43|481.63|0
1651791000000|2022-05-05 22:50:00|485.49|482.69|487.85|485.05|487.85|485.05|485.4|482.6|0
1651791300000|2022-05-05 22:55:00|487.77|484.97|485.97|483.17|487.77|484.97|485.56|482.76|0
1651791600000|2022-05-05 23:00:00|486.54|483.74|485.81|483.01|487.35|484.55|485.72|482.92|0
1651791900000|2022-05-05 23:05:00|485.72|482.92|485.97|483.17|486.29|483.49|485.39|482.59|0
1651792200000|2022-05-05 23:10:00|485.88|483.08|486.7|483.9|487.19|484.39|485.56|482.76|0
1651792500000|2022-05-05 23:15:00|486.53|483.73|487.84|485.04|487.84|485.04|486.37|483.57|0
1651792800000|2022-05-05 23:20:00|487.76|484.96|487.34|484.54|488|485.2|486.86|484.06|0
1651793100000|2022-05-05 23:25:00|487.18|484.38|485.87|483.07|487.83|485.03|485.87|483.07|0
1651793400000|2022-05-05 23:30:00|485.8|483|484.25|481.45|485.8|483|484.08|481.28|0
1651793700000|2022-05-05 23:35:00|484.08|481.28|484.73|481.93|485.55|482.75|484.08|481.28|0
1651794000000|2022-05-05 23:40:00|484.89|482.09|484.89|482.09|485.22|482.42|484.16|481.36|0
1651794300000|2022-05-05 23:45:00|485.05|482.25|485.7|482.9|486.68|483.88|484.57|481.77|0
1651794600000|2022-05-05 23:50:00|485.79|482.99|484.07|481.27|485.95|483.15|484.07|481.27|0
1651794900000|2022-05-05 23:55:00|484.16|481.36|483.91|481.11|484.48|481.68|483.26|480.46|0
1651795200000|2022-05-06 00:00:00|483.42|480.62|486.43|483.63|487.17|484.37|482.77|479.97|0
1651795500000|2022-05-06 00:05:00|486.68|483.88|490.03|487.23|491.5|488.7|486.68|483.88|0
1651795800000|2022-05-06 00:10:00|490.11|487.31|493.22|490.42|493.72|490.92|489.78|486.98|0
1651796100000|2022-05-06 00:15:00|493.39|490.59|488.3|485.5|493.39|490.59|487.81|485.01|0
1651796400000|2022-05-06 00:20:00|488.14|485.34|488.3|485.5|488.55|485.75|487|484.2|0
1651796700000|2022-05-06 00:25:00|488.46|485.66|488.3|485.5|488.63|485.83|487.81|485.01|0
1651797000000|2022-05-06 00:30:00|488.46|485.66|490.26|487.46|491.25|488.45|488.46|485.66|0
1651797300000|2022-05-06 00:35:00|490.42|487.62|491.9|489.1|492.39|489.59|490.1|487.3|0
1651797600000|2022-05-06 00:40:00|491.82|489.02|491.4|488.6|491.98|489.18|491.08|488.28|0
1651797900000|2022-05-06 00:45:00|491.73|488.93|491.65|488.85|493.38|490.58|490.58|487.78|0
1651798200000|2022-05-06 00:50:00|491.9|489.1|492.71|489.91|493.7|490.9|490.42|487.62|0
1651798500000|2022-05-06 00:55:00|492.55|489.75|494.69|491.89|496.01|493.21|492.47|489.67|0
1651798800000|2022-05-06 01:00:00|494.85|492.05|495.1|492.3|495.35|492.55|493.2|490.4|0
1651799100000|2022-05-06 01:05:00|495.27|492.47|493.7|490.9|495.34|492.54|493.04|490.24|0
1651799400000|2022-05-06 01:10:00|493.62|490.82|496|493.2|496|493.2|493.53|490.73|0
1651799700000|2022-05-06 01:15:00|495.76|492.96|497.15|494.35|497.32|494.52|495.17|492.37|0
1651800000000|2022-05-06 01:20:00|497.32|494.52|496.49|493.69|498.97|496.17|496.49|493.69|0
1651800300000|2022-05-06 01:25:00|496.66|493.86|494.02|491.22|496.82|494.02|493.52|490.72|0
1651800600000|2022-05-06 01:30:00|493.85|491.05|495.66|492.86|495.66|492.86|493.85|491.05|0
1651800900000|2022-05-06 01:35:00|495.5|492.7|494.51|491.71|495.66|492.86|493.36|490.56|0
1651801200000|2022-05-06 01:40:00|494.34|491.54|495.25|492.45|495.66|492.86|492.7|489.9|0
1651801500000|2022-05-06 01:45:00|495.41|492.61|495.66|492.86|495.66|492.86|494.1|491.3|0
1651801800000|2022-05-06 01:50:00|495.49|492.69|496.15|493.35|496.81|494.01|494.83|492.03|0
1651802100000|2022-05-06 01:55:00|495.99|493.19|495.16|492.36|496.15|493.35|494.83|492.03|0
1651802400000|2022-05-06 02:00:00|494.99|492.19|495.16|492.36|495.57|492.77|493.51|490.71|0
1651802700000|2022-05-06 02:05:00|495.32|492.52|496.47|493.67|496.8|494|495.08|492.28|0
1651803000000|2022-05-06 02:10:00|496.8|494|496.8|494|497.3|494.5|496.14|493.34|0
1651803300000|2022-05-06 02:15:00|496.64|493.84|495.15|492.35|496.97|494.17|494.33|491.53|0
1651803600000|2022-05-06 02:20:00|495.32|492.52|495.48|492.68|495.98|493.18|494.98|492.18|0
1651803900000|2022-05-06 02:25:00|495.4|492.6|492.68|489.88|495.81|493.01|492.18|489.38|0
1651804200000|2022-05-06 02:30:00|492.51|489.71|492.35|489.55|492.51|489.71|490.87|488.07|0
1651804500000|2022-05-06 02:35:00|492.18|489.38|493.42|490.62|493.5|490.7|492.18|489.38|0
1651804800000|2022-05-06 02:40:00|493.66|490.86|493.66|490.86|494.15|491.35|493.33|490.53|0
1651805100000|2022-05-06 02:45:00|493.82|491.02|492.18|489.38|494.32|491.52|492.18|489.38|0
1651805400000|2022-05-06 02:50:00|492.51|489.71|491.68|488.88|492.67|489.87|491.52|488.72|0
1651805700000|2022-05-06 02:55:00|491.6|488.8|491.6|488.8|492.01|489.21|490.7|487.9|0
1651806000000|2022-05-06 03:00:00|491.52|488.72|491.11|488.31|491.52|488.72|489.55|486.75|0
1651806300000|2022-05-06 03:05:00|491.19|488.39|492|489.2|492.66|489.86|491.19|488.39|0
1651806600000|2022-05-06 03:10:00|492.09|489.29|492.66|489.86|492.66|489.86|491.84|489.04|0
1651806900000|2022-05-06 03:15:00|492.5|489.7|492.49|489.69|492.82|490.02|492.17|489.37|0
1651807200000|2022-05-06 03:20:00|492.33|489.53|491.34|488.54|492.66|489.86|491.18|488.38|0
1651807500000|2022-05-06 03:25:00|491.51|488.71|491.43|488.63|492|489.2|491.01|488.21|0
1651807800000|2022-05-06 03:30:00|491.26|488.46|488.72|485.92|491.67|488.87|488.39|485.59|0
1651808100000|2022-05-06 03:35:00|488.55|485.75|487.9|485.1|489.04|486.24|487.08|484.28|0
1651808400000|2022-05-06 03:40:00|487.98|485.18|487.24|484.44|489.04|486.24|487.24|484.44|0
1651808700000|2022-05-06 03:45:00|487.08|484.28|487.57|484.77|487.73|484.93|486.91|484.11|0
1651809000000|2022-05-06 03:50:00|487.73|484.93|485.12|482.32|487.73|484.93|484.79|481.99|0
1651809300000|2022-05-06 03:55:00|485.2|482.4|485.12|482.32|485.61|482.81|484.3|481.5|0
1651809600000|2022-05-06 04:00:00|485.2|482.4|485.28|482.48|485.61|482.81|484.95|482.15|0
1651809900000|2022-05-06 04:05:00|485.12|482.32|485.11|482.31|485.28|482.48|484.46|481.66|0
1651810200000|2022-05-06 04:10:00|484.95|482.15|485.76|482.96|485.93|483.13|484.79|481.99|0
1651810500000|2022-05-06 04:15:00|485.68|482.88|488.05|485.25|488.21|485.41|485.6|482.8|0
1651810800000|2022-05-06 04:20:00|488.13|485.33|487.55|484.75|489.28|486.48|487.23|484.43|0
1651811100000|2022-05-06 04:25:00|487.48|484.68|488.7|485.9|489.27|486.47|487.23|484.43|0
1651811400000|2022-05-06 04:30:00|488.37|485.57|488.53|485.73|489.68|486.88|488.2|485.4|0
1651811700000|2022-05-06 04:35:00|488.62|485.82|488.69|485.89|489.02|486.22|488.2|485.4|0
1651812000000|2022-05-06 04:40:00|488.78|485.98|489.18|486.38|489.51|486.71|488.78|485.98|0
1651812300000|2022-05-06 04:45:00|489.34|486.54|490.33|487.53|490.82|488.02|489.34|486.54|0
1651812600000|2022-05-06 04:50:00|490.25|487.45|489.34|486.54|490.25|487.45|489.18|486.38|0
1651812900000|2022-05-06 04:55:00|489.26|486.46|488.52|485.72|489.5|486.7|488.36|485.56|0
1651813200000|2022-05-06 05:00:00|489.01|486.21|490.32|487.52|492.29|489.49|489.01|486.21|0
1651813500000|2022-05-06 05:05:00|489.83|487.03|491.63|488.83|491.88|489.08|488.84|486.04|0
1651813800000|2022-05-06 05:10:00|491.47|488.67|491.63|488.83|492.29|489.49|490.81|488.01|0
1651814100000|2022-05-06 05:15:00|491.46|488.66|489.17|486.37|492.28|489.48|489.09|486.29|0
1651814400000|2022-05-06 05:20:00|489|486.2|489.66|486.86|489.98|487.18|488.84|486.04|0
1651814700000|2022-05-06 05:25:00|489.58|486.78|488.67|485.87|490.64|487.84|488.18|485.38|0
1651815000000|2022-05-06 05:30:00|488.59|485.79|489|486.2|489.9|487.1|488.18|485.38|0
1651815300000|2022-05-06 05:35:00|489.16|486.36|488.01|485.21|490.06|487.26|488.01|485.21|0
1651815600000|2022-05-06 05:40:00|488.18|485.38|489.65|486.85|490.3|487.5|488.1|485.3|0
1651815900000|2022-05-06 05:45:00|489.57|486.77|490.47|487.67|490.79|487.99|489.08|486.28|0
1651816200000|2022-05-06 05:50:00|490.14|487.34|488.5|485.7|490.3|487.5|488.34|485.54|0
1651816500000|2022-05-06 05:55:00|488.83|486.03|488.91|486.11|490.79|487.99|488.66|485.86|0
1651816800000|2022-05-06 06:00:00|488.5|485.7|485.56|482.76|489.64|486.84|485.56|482.76|0
1651817100000|2022-05-06 06:05:00|485.88|483.08|484.99|482.19|486.53|483.73|484.58|481.78|0
1651817400000|2022-05-06 06:10:00|484.9|482.1|484.41|481.61|485.23|482.43|484.25|481.45|0
1651817700000|2022-05-06 06:15:00|484.25|481.45|486.12|483.32|487.35|484.55|484.25|481.45|0
1651818000000|2022-05-06 06:20:00|486.04|483.24|485.39|482.59|486.29|483.49|484.49|481.69|0
1651818300000|2022-05-06 06:25:00|485.55|482.75|490.45|487.65|490.61|487.81|485.55|482.75|0
1651818600000|2022-05-06 06:30:00|490.61|487.81|486.52|483.72|490.61|487.81|486.52|483.72|0
1651818900000|2022-05-06 06:35:00|486.36|483.56|484.57|481.77|487.83|485.03|484.24|481.44|0
1651819200000|2022-05-06 06:40:00|484.4|481.6|484.49|481.69|486.03|483.23|484.24|481.44|0
1651819500000|2022-05-06 06:45:00|484.56|481.76|486.84|484.04|486.84|484.04|484.24|481.44|0
1651819800000|2022-05-06 06:50:00|487.01|484.21|488.64|485.84|488.64|485.84|486.28|483.48|0
1651820100000|2022-05-06 06:55:00|488.97|486.17|491.51|488.71|491.59|488.79|487.49|484.69|0
1651820400000|2022-05-06 07:00:00|491.34|488.54|493.23|490.43|496.2|493.4|491.34|488.54|0
1651820700000|2022-05-06 07:05:00|492.86|490.46|495.66|493.26|495.92|493.52|492.7|490.3|0
1651821000000|2022-05-06 07:10:00|495.99|493.59|492.14|489.74|497.81|495.41|492.14|489.74|0
1651821300000|2022-05-06 07:15:00|492.55|490.15|491.4|489|493.71|491.31|491.23|488.83|0
1651821600000|2022-05-06 07:20:00|490.99|488.59|495.2|492.8|496.11|493.71|490.99|488.59|0
1651821900000|2022-05-06 07:25:00|495.86|493.46|496.11|493.71|497.11|494.71|493.38|490.98|0
1651822200000|2022-05-06 07:30:00|496.19|493.79|501.62|499.22|501.62|499.22|494.49|492.09|0
1651822500000|2022-05-06 07:35:00|501.45|499.05|502.71|500.31|503.12|500.72|500.28|497.88|0
1651822800000|2022-05-06 07:40:00|502.62|500.22|502.63|500.23|505.8|503.4|502.05|499.65|0
1651823100000|2022-05-06 07:45:00|502.62|500.22|501.29|498.89|503.63|501.23|500.13|497.73|0
1651823400000|2022-05-06 07:50:00|501.21|498.81|496.56|494.16|502.54|500.14|495.49|493.09|0
1651823700000|2022-05-06 07:55:00|496.31|493.91|493.47|491.07|496.97|494.57|493.3|490.9|0
1651824000000|2022-05-06 08:00:00|493.3|490.9|494.13|491.73|497.44|495.04|493.3|490.9|0
1651824300000|2022-05-06 08:05:00|493.96|491.56|492.23|489.83|495.12|492.72|489.67|487.27|0
1651824600000|2022-05-06 08:10:00|491.98|489.58|493.46|491.06|494.21|491.81|490.99|488.59|0
1651824900000|2022-05-06 08:15:00|493.63|491.23|489.01|486.61|495.61|493.21|488.02|485.62|0
1651825200000|2022-05-06 08:20:00|488.68|486.28|490.24|487.84|491.07|488.67|488.52|486.12|0
1651825500000|2022-05-06 08:25:00|490.32|487.92|488.35|485.95|491.48|489.08|488.18|485.78|0
1651825800000|2022-05-06 08:30:00|488.51|486.11|485.7|483.3|488.6|486.2|483.76|481.36|0
1651826100000|2022-05-06 08:35:00|485.62|483.22|486.52|484.12|488|485.6|485.62|483.22|0
1651826400000|2022-05-06 08:40:00|487.01|484.61|489.64|487.24|489.8|487.4|486.6|484.2|0
1651826700000|2022-05-06 08:45:00|489.56|487.16|489.14|486.74|490.13|487.73|487.34|484.94|0
1651827000000|2022-05-06 08:50:00|489.63|487.23|495.83|493.43|496.4|494|488.81|486.41|0
1651827300000|2022-05-06 08:55:00|496.24|493.84|495|492.6|496.24|493.84|492.43|490.03|0
1651827600000|2022-05-06 09:00:00|495.41|493.01|494.28|491.88|497.09|494.69|493.92|491.52|0
1651827900000|2022-05-06 09:05:00|494.12|491.72|496.76|494.36|497.42|495.02|493.79|491.39|0
1651828200000|2022-05-06 09:10:00|496.92|494.52|495.93|493.53|496.92|494.52|494.03|491.63|0
1651828500000|2022-05-06 09:15:00|496.18|493.78|498.57|496.17|499.9|497.5|495.27|492.87|0
1651828800000|2022-05-06 09:20:00|498.74|496.34|501.32|498.92|502.23|499.83|496.42|494.02|0
1651829100000|2022-05-06 09:25:00|501.23|498.83|501.23|498.83|502.15|499.75|500.15|497.75|0
1651829400000|2022-05-06 09:30:00|501.48|499.08|496.91|494.51|501.73|499.33|496.58|494.18|0
1651829700000|2022-05-06 09:35:00|496.83|494.43|495.26|492.86|498.57|496.17|495.09|492.69|0
1651830000000|2022-05-06 09:40:00|494.93|492.53|494.68|492.28|496.33|493.93|494.6|492.2|0
1651830300000|2022-05-06 09:45:00|494.59|492.19|493.93|491.53|494.76|492.36|491.79|489.39|0
1651830600000|2022-05-06 09:50:00|494.02|491.62|491.46|489.06|494.51|492.11|491.46|489.06|0
1651830900000|2022-05-06 09:55:00|491.63|489.23|491.22|488.82|493.19|490.79|490.47|488.07|0
1651831200000|2022-05-06 10:00:00|491.3|488.9|493.1|490.7|493.93|491.53|491.13|488.73|0
1651831500000|2022-05-06 10:05:00|493.27|490.87|494.67|492.27|494.84|492.44|490.64|488.24|0
1651831800000|2022-05-06 10:10:00|494.59|492.19|495.41|493.01|497.56|495.16|492.61|490.21|0
1651832100000|2022-05-06 10:15:00|495.57|493.17|495.57|493.17|497.56|495.16|495.08|492.68|0
1651832400000|2022-05-06 10:20:00|495.49|493.09|493.84|491.44|496.07|493.67|492.77|490.37|0
1651832700000|2022-05-06 10:25:00|493.68|491.28|491.94|489.54|493.75|491.35|491.78|489.38|0
1651833000000|2022-05-06 10:30:00|492.03|489.63|493.09|490.69|493.09|490.69|489.48|487.08|0
1651833300000|2022-05-06 10:35:00|493.18|490.78|492.19|489.79|494.24|491.84|491.94|489.54|0
1651833600000|2022-05-06 10:40:00|492.02|489.62|493.42|491.02|494.57|492.17|492.02|489.62|0
1651833900000|2022-05-06 10:45:00|493.5|491.1|492.92|490.52|494.66|492.26|492.59|490.19|0
1651834200000|2022-05-06 10:50:00|493.01|490.61|495.56|493.16|496.22|493.82|492.43|490.03|0
1651834500000|2022-05-06 10:55:00|495.89|493.49|495.39|492.99|497.87|495.47|494.98|492.58|0
1651834800000|2022-05-06 11:00:00|495.23|492.83|498.95|496.55|499.03|496.63|495.15|492.75|0
1651835100000|2022-05-06 11:05:00|498.87|496.47|499.95|497.55|500.78|498.38|497.87|495.47|0
1651835400000|2022-05-06 11:10:00|499.86|497.46|503.02|500.62|503.52|501.12|499.86|497.46|0
1651835700000|2022-05-06 11:15:00|502.85|500.45|504.6|502.2|504.6|502.2|500.16|497.76|0
1651836000000|2022-05-06 11:20:00|504.43|502.03|502.26|499.86|504.43|502.03|501.6|499.2|0
1651836300000|2022-05-06 11:25:00|502.18|499.78|503.85|501.45|504.59|502.19|502.18|499.78|0
1651836600000|2022-05-06 11:30:00|504.09|501.69|503.26|500.86|506.6|504.2|503.26|500.86|0
1651836900000|2022-05-06 11:35:00|503.09|500.69|501.09|498.69|504.84|502.44|501.09|498.69|0
1651837200000|2022-05-06 11:40:00|501.26|498.86|500.01|497.61|502.09|499.69|500.01|497.61|0
1651837500000|2022-05-06 11:45:00|499.93|497.53|501.25|498.85|501.26|498.86|499.93|497.53|0
1651837800000|2022-05-06 11:50:00|501.01|498.61|501.17|498.77|501.84|499.44|500.34|497.94|0
1651838100000|2022-05-06 11:55:00|501.09|498.69|499.59|497.19|501.84|499.44|498.43|496.03|0
1651838400000|2022-05-06 12:00:00|500.09|497.69|497.44|495.04|500.25|497.85|497.1|494.7|0
1651838700000|2022-05-06 12:05:00|497.52|495.12|495.78|493.38|498.76|496.36|495.12|492.72|0
1651839000000|2022-05-06 12:10:00|495.29|492.89|495.09|492.69|495.62|493.22|493.6|491.2|0
1651839300000|2022-05-06 12:15:00|495.42|493.02|494.42|492.02|495.91|493.51|494.26|491.86|0
1651839600000|2022-05-06 12:20:00|494.26|491.86|496.41|494.01|497.07|494.67|494.26|491.86|0
1651839900000|2022-05-06 12:25:00|496.24|493.84|494.42|492.02|498.56|496.16|492.36|489.96|0
1651840200000|2022-05-06 12:30:00|494.17|491.77|487.48|485.08|494.17|491.77|480.16|477.76|0
1651840500000|2022-05-06 12:35:00|486.5|484.1|480.56|478.16|487.97|485.57|478.77|476.37|0
1651840800000|2022-05-06 12:40:00|481.05|478.65|488.42|486.02|488.58|486.18|480.56|478.16|0
1651841100000|2022-05-06 12:45:00|488.09|485.69|498.01|495.61|498.01|495.61|487.76|485.36|0
1651841400000|2022-05-06 12:50:00|497.51|495.11|499.84|497.44|500.51|498.11|495.19|492.79|0
1651841700000|2022-05-06 12:55:00|499.93|497.53|504.6|502.2|505.69|503.29|498.57|496.17|0
1651842000000|2022-05-06 13:00:00|504.93|502.53|507.28|504.88|507.28|504.88|502.09|499.69|0
1651842300000|2022-05-06 13:05:00|506.61|504.21|506.6|504.2|507.28|504.88|503.76|501.36|0
1651842600000|2022-05-06 13:10:00|506.77|504.37|500.92|498.52|506.94|504.54|500.08|497.68|0
1651842900000|2022-05-06 13:15:00|501.08|498.68|500.25|497.85|504.42|502.02|500.08|497.68|0
1651843200000|2022-05-06 13:20:00|500.08|497.68|500.25|497.85|502.58|500.18|498.25|495.85|0
1651843500000|2022-05-06 13:25:00|500.08|497.68|502.91|500.51|502.91|500.51|498.91|496.51|0
1651843800000|2022-05-06 13:30:00|502.08|499.68|508.73|506.33|509.45|507.05|498.91|496.51|0
1651844100000|2022-05-06 13:35:00|508.89|506.49|526.7|524.3|527.21|524.81|508.89|506.49|0
1651844400000|2022-05-06 13:40:00|526.52|524.12|528.74|526.34|528.83|526.43|519.05|516.65|0
1651844700000|2022-05-06 13:45:00|528.57|526.17|528.9|526.5|539.4|537|526.86|524.46|0
1651845000000|2022-05-06 13:50:00|529.59|527.19|536.8|534.4|538.36|535.96|526.84|524.44|0
1651845300000|2022-05-06 13:55:00|536.63|534.23|536.28|533.88|541.3|538.9|533.69|531.29|0
1651845600000|2022-05-06 14:00:00|538.27|535.87|534.21|531.81|541.47|539.07|531.89|529.49|0
1651845900000|2022-05-06 14:05:00|533.17|530.77|528.42|526.02|533.17|530.77|521.05|518.65|0
1651846200000|2022-05-06 14:10:00|530.67|528.27|527.9|525.5|534.47|532.07|523.1|520.7|0
1651846500000|2022-05-06 14:15:00|526.88|524.48|510.35|507.95|526.88|524.48|504.54|502.14|0
1651846800000|2022-05-06 14:20:00|509.17|506.77|508.84|506.44|513.71|511.31|504.66|502.26|0
1651847100000|2022-05-06 14:25:00|506.16|503.76|514.88|512.48|514.88|512.48|503.16|500.76|0
1651847400000|2022-05-06 14:30:00|516.23|513.83|519.29|516.89|520.14|517.74|508.86|506.46|0
1651847700000|2022-05-06 14:35:00|519.97|517.57|521.81|519.41|526.37|523.97|518.61|516.21|0
1651848000000|2022-05-06 14:40:00|520.45|518.05|516.55|514.15|523.86|521.46|513.17|510.77|0
1651848300000|2022-05-06 14:45:00|518.58|516.18|499.97|497.57|518.58|516.18|497.95|495.55|0
1651848600000|2022-05-06 14:50:00|498.39|495.99|495.32|492.92|505.13|502.73|495.32|492.92|0
1651848900000|2022-05-06 14:55:00|494.66|492.26|492.96|490.56|497.81|495.41|488.77|486.37|0
1651849200000|2022-05-06 15:00:00|493.7|491.3|498.49|496.09|500.15|497.75|491.39|488.99|0
1651849500000|2022-05-06 15:05:00|497.99|495.59|497.33|494.93|501.48|499.08|495.51|493.11|0
1651849800000|2022-05-06 15:10:00|497.49|495.09|491.03|488.63|503.73|501.33|491.03|488.63|0
1651850100000|2022-05-06 15:15:00|490.21|487.81|487.78|485.38|491.86|489.46|484.34|481.94|0
1651850400000|2022-05-06 15:20:00|486.96|484.56|481.58|479.18|489.76|487.36|479.47|477.07|0
1651850700000|2022-05-06 15:25:00|481.42|479.02|486.8|484.4|488.49|486.09|480.21|477.81|0
1651851000000|2022-05-06 15:30:00|486.06|483.66|498.57|496.17|499.16|496.76|486.06|483.66|0
1651851300000|2022-05-06 15:35:00|498.74|496.34|508.57|506.17|509|506.6|498.74|496.34|0
1651851600000|2022-05-06 15:40:00|508.24|505.84|505.55|503.15|508.74|506.34|502.88|500.48|0
1651851900000|2022-05-06 15:45:00|506.05|503.65|504.71|502.31|509.08|506.68|504.21|501.81|0
1651852200000|2022-05-06 15:50:00|505.55|503.15|509.83|507.43|510.08|507.68|499.04|496.64|0
1651852500000|2022-05-06 15:55:00|509.58|507.18|511.6|509.2|513.96|511.56|506.72|504.32|0
1651852800000|2022-05-06 16:00:00|512.1|509.7|500.87|498.47|513.88|511.48|500.53|498.13|0
1651853100000|2022-05-06 16:05:00|500.7|498.3|499.2|496.8|501.03|498.63|490.6|488.2|0
1651853400000|2022-05-06 16:10:00|498.7|496.3|509.4|507|511.17|508.77|498.7|496.3|0
1651853700000|2022-05-06 16:15:00|510.07|507.67|512.52|510.12|512.52|510.12|504.03|501.63|0
1651854000000|2022-05-06 16:20:00|512.1|509.7|500.86|498.46|512.35|509.95|496.29|493.89|0
1651854300000|2022-05-06 16:25:00|500.19|497.79|498.2|495.8|502.86|500.46|496.21|493.81|0
1651854600000|2022-05-06 16:30:00|498.69|496.29|494.71|492.31|502.69|500.29|494.05|491.65|0
1651854900000|2022-05-06 16:35:00|494.22|491.82|498.36|495.96|504.86|502.46|492.24|489.84|0
1651855200000|2022-05-06 16:40:00|497.69|495.29|496.58|494.18|501.35|498.95|495.75|493.35|0
1651855500000|2022-05-06 16:45:00|496.09|493.69|497.74|495.34|497.74|495.34|493.77|491.37|0
1651855800000|2022-05-06 16:50:00|496.91|494.51|493.36|490.96|503.39|500.99|490.97|488.57|0
1651856100000|2022-05-06 16:55:00|494.43|492.03|489.16|486.76|494.59|492.19|486.22|483.82|0
1651856400000|2022-05-06 17:00:00|487.78|485.38|486.07|483.67|492.43|490.03|485.58|483.18|0
1651856700000|2022-05-06 17:05:00|486.23|483.83|491.44|489.04|495.54|493.14|486.23|483.83|0
1651857000000|2022-05-06 17:10:00|491.61|489.21|496.19|493.79|496.36|493.96|490.55|488.15|0
1651857300000|2022-05-06 17:15:00|495.86|493.46|501.06|498.66|504.45|502.05|494.22|491.82|0
1651857600000|2022-05-06 17:20:00|501.4|499|496.56|494.16|502.9|500.5|492.84|490.44|0
1651857900000|2022-05-06 17:25:00|497.56|495.16|496.58|494.18|501.82|499.42|493.27|490.87|0
1651858200000|2022-05-06 17:30:00|496.49|494.09|494.09|491.69|497.65|495.25|492.19|489.79|0
1651858500000|2022-05-06 17:35:00|493.67|491.27|501.64|499.24|504.32|501.92|490.7|488.3|0
1651858800000|2022-05-06 17:40:00|501.23|498.83|498.95|496.55|504.99|502.59|495.99|493.59|0
1651859100000|2022-05-06 17:45:00|498.46|496.06|500.75|498.35|504.39|501.99|495.8|493.4|0
1651859400000|2022-05-06 17:50:00|500.41|498.01|508.3|505.9|509.99|507.59|499.25|496.85|0
1651859700000|2022-05-06 17:55:00|508.64|506.24|508.64|506.24|510.67|508.27|507.63|505.23|0
1651860000000|2022-05-06 18:00:00|509.14|506.74|510.49|508.09|511.26|508.86|504.85|502.45|0
1651860300000|2022-05-06 18:05:00|511.17|508.77|518.82|516.42|518.82|516.42|511.17|508.77|0
1651860600000|2022-05-06 18:10:00|518.74|516.34|512.86|510.46|518.99|516.59|510.83|508.43|0
1651860900000|2022-05-06 18:15:00|512.18|509.78|513.71|511.31|514.05|511.65|508.13|505.73|0
1651861200000|2022-05-06 18:20:00|515.24|512.84|514.64|512.24|516.6|514.2|511.59|509.19|0
1651861500000|2022-05-06 18:25:00|515.74|513.34|517.79|515.39|520.69|518.29|514.55|512.15|0
1651861800000|2022-05-06 18:30:00|517.45|515.05|517.32|514.92|523.09|520.69|514.89|512.49|0
1651862100000|2022-05-06 18:35:00|519.6|517.2|521.6|519.2|523.49|521.09|518.53|516.13|0
1651862400000|2022-05-06 18:40:00|521.43|519.03|522.45|520.05|523.14|520.74|517.33|514.93|0
1651862700000|2022-05-06 18:45:00|523.14|520.74|513.25|510.85|523.74|521.34|513.25|510.85|0
1651863000000|2022-05-06 18:50:00|514.44|512.04|508.6|506.2|514.61|512.21|507.84|505.44|0
1651863300000|2022-05-06 18:55:00|507.67|505.27|517.32|514.92|517.32|514.92|505.99|503.59|0
1651863600000|2022-05-06 19:00:00|517.15|514.75|515.11|512.71|520.22|517.82|514.77|512.37|0
1651863900000|2022-05-06 19:05:00|516.3|513.9|522.27|519.87|524.16|521.76|514.09|511.69|0
1651864200000|2022-05-06 19:10:00|521.59|519.19|522.27|519.87|522.79|520.39|517.49|515.09|0
1651864500000|2022-05-06 19:15:00|522.1|519.7|519.62|517.22|525.36|522.96|519.02|516.62|0
1651864800000|2022-05-06 19:20:00|520.56|518.16|525.87|523.47|526.39|523.99|520.22|517.82|0
1651865100000|2022-05-06 19:25:00|525.36|522.96|519.19|516.79|527.42|525.02|516.97|514.57|0
1651865400000|2022-05-06 19:30:00|518.94|516.54|512.55|510.15|519.36|516.96|511.03|508.63|0
1651865700000|2022-05-06 19:35:00|511.88|509.48|497.11|494.71|512.05|509.65|496.61|494.21|0
1651866000000|2022-05-06 19:40:00|496.7|494.3|502.45|500.05|503.71|501.31|495.61|493.21|0
1651866300000|2022-05-06 19:45:00|501.61|499.21|495.94|493.54|504.79|502.39|492.29|489.89|0
1651866600000|2022-05-06 19:50:00|493.62|491.22|499.6|497.2|499.6|497.2|489.57|487.17|0
1651866900000|2022-05-06 19:55:00|500.02|497.62|499.77|497.37|503.28|500.88|497.77|495.37|0
1651867200000|2022-05-06 20:00:00|500.77|498.37|507.39|504.99|507.39|504.99|500.77|498.37|0
1651867500000|2022-05-06 20:05:00|507.56|505.16|504.15|501.75|508.65|506.25|503.14|500.74|0
1651867800000|2022-05-06 20:10:00|503.98|501.58|507.35|504.95|507.69|505.29|503.98|501.58|0
1652079900000|2022-05-09 07:05:00|521.79|519.39|521.19|518.79|524.1|521.7|520.59|518.19|0
1652080200000|2022-05-09 07:10:00|521.02|518.62|518.02|515.62|521.1|518.7|517.6|515.2|0
1652080500000|2022-05-09 07:15:00|518.11|515.71|523.41|521.01|523.49|521.09|517.34|514.94|0
1652080800000|2022-05-09 07:20:00|523.24|520.84|528.23|525.83|528.83|526.43|522.73|520.33|0
1652081100000|2022-05-09 07:25:00|528.57|526.17|526.93|524.53|529.69|527.29|526.07|523.67|0
1652081400000|2022-05-09 07:30:00|526.58|524.18|521.77|519.37|527.96|525.56|521.77|519.37|0
1652081700000|2022-05-09 07:35:00|521.43|519.03|522.29|519.89|523.58|521.18|520.66|518.26|0
1652082000000|2022-05-09 07:40:00|522.11|519.71|526.15|523.75|526.15|523.75|522.11|519.71|0
1652082300000|2022-05-09 07:45:00|526.06|523.66|525.29|522.89|526.92|524.52|524.69|522.29|0
1652082600000|2022-05-09 07:50:00|525.37|522.97|529.51|527.11|531.06|528.66|524.86|522.46|0
1652082900000|2022-05-09 07:55:00|529.34|526.94|534.05|531.65|535.26|532.86|526.38|523.98|0
1652083200000|2022-05-09 08:00:00|534.22|531.82|536.99|534.59|538.73|536.33|534.05|531.65|0
1652083500000|2022-05-09 08:05:00|537.08|534.68|534.05|531.65|538.21|535.81|533.87|531.47|0
1652083800000|2022-05-09 08:10:00|534.14|531.74|534.74|532.34|535.43|533.03|533.01|530.61|0
1652084100000|2022-05-09 08:15:00|535|532.6|536.99|534.59|537.68|535.28|533.27|530.87|0
1652084400000|2022-05-09 08:20:00|536.81|534.41|538.72|536.32|538.9|536.5|535.25|532.85|0
1652084700000|2022-05-09 08:25:00|538.55|536.15|538.89|536.49|540.11|537.71|536.9|534.5|0
1652085000000|2022-05-09 08:30:00|538.81|536.41|547.7|545.3|547.88|545.48|538.03|535.63|0
1652085300000|2022-05-09 08:35:00|547.79|545.39|545.08|542.68|549.02|546.62|545.08|542.68|0
1652085600000|2022-05-09 08:40:00|545|542.6|544.73|542.33|545.61|543.21|542.99|540.59|0
1652085900000|2022-05-09 08:45:00|544.65|542.25|540.56|538.16|544.65|542.25|540.21|537.81|0
1652086200000|2022-05-09 08:50:00|540.47|538.07|539.86|537.46|540.9|538.5|538.65|536.25|0
1652086500000|2022-05-09 08:55:00|539.69|537.29|540.73|538.33|542.38|539.98|538.74|536.34|0
1652086800000|2022-05-09 09:00:00|540.99|538.59|541.25|538.85|541.6|539.2|540.2|537.8|0
1652087100000|2022-05-09 09:05:00|540.9|538.5|541.94|539.54|542.64|540.24|540.47|538.07|0
1652087400000|2022-05-09 09:10:00|542.03|539.63|538.3|535.9|542.11|539.71|538.12|535.72|0
1652087700000|2022-05-09 09:15:00|538.12|535.72|540.29|537.89|541.59|539.19|537.78|535.38|0
1652088000000|2022-05-09 09:20:00|540.37|537.97|540.37|537.97|541.24|538.84|537.08|534.68|0
1652088300000|2022-05-09 09:25:00|540.54|538.14|544.89|542.49|545.41|543.01|539.5|537.1|0
1652088600000|2022-05-09 09:30:00|544.72|542.32|546.28|543.88|546.29|543.89|543.5|541.1|0
1652088900000|2022-05-09 09:35:00|546.38|543.98|548.38|545.98|549.08|546.68|545.93|543.53|0
1652089200000|2022-05-09 09:40:00|548.2|545.8|545.76|543.36|549.43|547.03|544.98|542.58|0
1652089500000|2022-05-09 09:45:00|545.93|543.53|547.77|545.37|549.08|546.68|545.23|542.83|0
1652089800000|2022-05-09 09:50:00|547.59|545.19|546.98|544.58|548.03|545.63|545.06|542.66|0
1652090100000|2022-05-09 09:55:00|547.07|544.67|545.93|543.53|550.12|547.72|545.67|543.27|0
1652090400000|2022-05-09 10:00:00|546.1|543.7|546.97|544.57|547.41|545.01|544.88|542.48|0
1652090700000|2022-05-09 10:05:00|546.8|544.4|547.67|545.27|548.81|546.41|545.23|542.83|0
1652091000000|2022-05-09 10:10:00|547.84|545.44|549.42|547.02|549.77|547.37|547.67|545.27|0
1652091300000|2022-05-09 10:15:00|549.77|547.37|548.54|546.14|549.86|547.46|547.32|544.92|0
1652091600000|2022-05-09 10:20:00|548.37|545.97|549.68|547.28|549.76|547.36|547.41|545.01|0
1652091900000|2022-05-09 10:25:00|549.41|547.01|549.94|547.54|552.04|549.64|548.63|546.23|0
1652092200000|2022-05-09 10:30:00|549.76|547.36|553.45|551.05|554.15|551.75|549.59|547.19|0
1652092500000|2022-05-09 10:35:00|553.8|551.4|556.62|554.22|556.62|554.22|553.27|550.87|0
1652092800000|2022-05-09 10:40:00|556.44|554.04|558.38|555.98|558.56|556.16|555.91|553.51|0
1652093100000|2022-05-09 10:45:00|558.3|555.9|556.97|554.57|561.57|559.17|556.97|554.57|0
1652093400000|2022-05-09 10:50:00|557.14|554.74|558.63|556.23|561.21|558.81|556.61|554.21|0
1652093700000|2022-05-09 10:55:00|558.72|556.32|557.74|555.34|559.69|557.29|556.51|554.11|0
1652094000000|2022-05-09 11:00:00|557.04|554.64|554.92|552.52|557.92|555.52|553.77|551.37|0
1652094300000|2022-05-09 11:05:00|555.18|552.78|555.8|553.4|556.33|553.93|552.62|550.22|0
1652094600000|2022-05-09 11:10:00|555.97|553.57|556.68|554.28|558.45|556.05|554.74|552.34|0
1652094900000|2022-05-09 11:15:00|557.21|554.81|558.36|555.96|559.33|556.93|555.97|553.57|0
1652095200000|2022-05-09 11:20:00|558.44|556.04|560.93|558.53|563.24|560.84|558.44|556.04|0
1652095500000|2022-05-09 11:25:00|561.11|558.71|561.64|559.24|562.17|559.77|560.58|558.18|0
1652095800000|2022-05-09 11:30:00|561.82|559.42|558.19|555.79|563.24|560.84|558.19|555.79|0
1652096100000|2022-05-09 11:35:00|558.27|555.87|559.33|556.93|559.69|557.29|555.63|553.23|0
1652096400000|2022-05-09 11:40:00|558.98|556.58|559.15|556.75|561.46|559.06|557.03|554.63|0
1652096700000|2022-05-09 11:45:00|558.98|556.58|554.39|551.99|560.22|557.82|554.21|551.81|0
1652097000000|2022-05-09 11:50:00|554.74|552.34|550.32|547.92|555.71|553.31|549.97|547.57|0
1652097300000|2022-05-09 11:55:00|550.15|547.75|549.62|547.22|551.9|549.5|547.69|545.29|0
1652097600000|2022-05-09 12:00:00|549.44|547.04|547.51|545.11|552.87|550.47|547.51|545.11|0
1652097900000|2022-05-09 12:05:00|547.34|544.94|545.32|542.92|549.68|547.28|541.65|539.25|0
1652098200000|2022-05-09 12:10:00|545.49|543.09|548.5|546.1|549.79|547.39|544.97|542.57|0
1652098500000|2022-05-09 12:15:00|548.67|546.27|552|549.6|552.62|550.22|548.15|545.75|0
1652098800000|2022-05-09 12:20:00|552.36|549.96|549.54|547.14|552.71|550.31|549.02|546.62|0
1652099100000|2022-05-09 12:25:00|549.72|547.32|552.88|550.48|552.88|550.48|549.54|547.14|0
1652099400000|2022-05-09 12:30:00|552.8|550.4|550.77|548.37|554.82|552.42|549.89|547.49|0
1652099700000|2022-05-09 12:35:00|550.94|548.54|545.69|543.29|551.65|549.25|545.69|543.29|0
1652100000000|2022-05-09 12:40:00|545.51|543.11|544.12|541.72|546.04|543.64|541.85|539.45|0
1652100300000|2022-05-09 12:45:00|543.59|541.19|544.11|541.71|546.73|544.33|542.37|539.97|0
1652100600000|2022-05-09 12:50:00|543.94|541.54|542.08|539.68|544.64|542.24|541.82|539.42|0
1652100900000|2022-05-09 12:55:00|542.16|539.76|546.18|543.78|546.35|543.95|541.99|539.59|0
1652101200000|2022-05-09 13:00:00|546|543.6|545.3|542.9|548.1|545.7|545.13|542.73|0
1652101500000|2022-05-09 13:05:00|545.13|542.73|545.12|542.72|547.23|544.83|544.6|542.2|0
1652101800000|2022-05-09 13:10:00|545.47|543.07|539.2|536.8|546.52|544.12|539.2|536.8|0
1652102100000|2022-05-09 13:15:00|538.5|536.1|543.37|540.97|543.55|541.15|538.16|535.76|0
1652102400000|2022-05-09 13:20:00|543.29|540.89|542.33|539.93|545.3|542.9|542.33|539.93|0
1652102700000|2022-05-09 13:25:00|542.5|540.1|545.73|543.33|545.73|543.33|541.45|539.05|0
1652103000000|2022-05-09 13:30:00|544.86|542.46|546.69|544.29|553.02|550.62|541.63|539.23|0
1652103300000|2022-05-09 13:35:00|544.42|542.02|542.32|539.92|549.85|547.45|536.76|534.36|0
1652103600000|2022-05-09 13:40:00|541.28|538.88|543.71|541.31|550.2|547.8|540.58|538.18|0
1652103900000|2022-05-09 13:45:00|543.11|540.71|554.07|551.67|558.76|556.36|543.11|540.71|0
1652104200000|2022-05-09 13:50:00|553.54|551.14|540.75|538.35|556.36|553.96|539.62|537.22|0
1652104500000|2022-05-09 13:55:00|541.1|538.7|545.97|543.57|549.13|546.73|539.87|537.47|0
1652104800000|2022-05-09 14:00:00|546.84|544.44|549.83|547.43|553.71|551.31|543.34|540.94|0
1652105100000|2022-05-09 14:05:00|550|547.6|560|557.6|560.09|557.69|547.54|545.14|0
1652105400000|2022-05-09 14:10:00|560.27|557.87|551.64|549.24|560.27|557.87|548.3|545.9|0
1652105700000|2022-05-09 14:15:00|552.34|549.94|556.83|554.43|558.43|556.03|548.48|546.08|0
1652106000000|2022-05-09 14:20:00|557.27|554.87|563.65|561.25|563.65|561.25|554.98|552.58|0
1652106300000|2022-05-09 14:25:00|564.54|562.14|565.08|562.68|566.5|564.1|559.92|557.52|0
1652106600000|2022-05-09 14:30:00|566.42|564.02|564.01|561.61|569.36|566.96|563.29|560.89|0
1652106900000|2022-05-09 14:35:00|564.45|562.05|573.84|571.44|574.38|571.98|563.83|561.43|0
1652107200000|2022-05-09 14:40:00|574.02|571.62|565.96|563.56|574.02|571.62|564.71|562.31|0
1652107500000|2022-05-09 14:45:00|564.89|562.49|564.27|561.87|567.21|564.81|560.98|558.58|0
1652107800000|2022-05-09 14:50:00|564.71|562.31|573.65|571.25|573.65|571.25|561.69|559.29|0
1652108100000|2022-05-09 14:55:00|573.47|571.07|576.25|573.85|576.25|573.85|569.35|566.95|0
1652108400000|2022-05-09 15:00:00|576.43|574.03|575.87|573.47|577.87|575.47|573.19|570.79|0
1652108700000|2022-05-09 15:05:00|576.05|573.65|576.58|574.18|580.82|578.42|576.05|573.65|0
1652109000000|2022-05-09 15:10:00|577.3|574.9|578.2|575.8|580.63|578.23|573.09|570.69|0
1652109300000|2022-05-09 15:15:00|578.56|576.16|576.76|574.36|578.92|576.52|572.64|570.24|0
1652109600000|2022-05-09 15:20:00|576.94|574.54|580.9|578.5|582.34|579.94|576.94|574.54|0
1652109900000|2022-05-09 15:25:00|581.26|578.86|583.97|581.57|584.87|582.47|580.72|578.32|0
1652110200000|2022-05-09 15:30:00|584.15|581.75|583.25|580.85|590.32|587.92|582.53|580.13|0
1652110500000|2022-05-09 15:35:00|583.07|580.67|575.34|572.94|584.52|582.12|574.81|572.41|0
1652110800000|2022-05-09 15:40:00|574.27|571.87|574.45|572.05|578.03|575.63|570.34|567.94|0
1652111100000|2022-05-09 15:45:00|574.98|572.58|574.64|572.24|576.24|573.84|570.52|568.12|0
1652111400000|2022-05-09 15:50:00|574.46|572.06|569.26|566.86|574.46|572.06|568.19|565.79|0
1652111700000|2022-05-09 15:55:00|568.73|566.33|571.05|568.65|573.02|570.62|566.77|564.37|0
1652112000000|2022-05-09 16:00:00|570.87|568.47|577.4|575|579.26|576.86|570.87|568.47|0
1652112300000|2022-05-09 16:05:00|577.3|574.9|567.17|564.77|578.02|575.62|562.36|559.96|0
1652112600000|2022-05-09 16:10:00|566.54|564.14|560.49|558.09|566.54|564.14|559.43|557.03|0
1652112900000|2022-05-09 16:15:00|560.85|558.45|556.77|553.89|560.85|558.45|553.69|551.05|0
1652113200000|2022-05-09 16:20:00|557.48|554.6|556.32|553.44|561.57|558.69|554.28|551.4|0
1652113500000|2022-05-09 16:25:00|556.23|553.35|559.26|556.38|563.53|560.65|554.64|551.76|0
1652113800000|2022-05-09 16:30:00|560.24|557.36|559.2|556.8|564.88|562|555.12|552.72|0
1652114100000|2022-05-09 16:35:00|558.85|556.45|570.52|567.64|570.52|567.64|558.85|556.45|0
1652114400000|2022-05-09 16:40:00|570.34|567.46|571.87|568.99|572.5|569.62|568.19|565.31|0
1652114700000|2022-05-09 16:45:00|572.68|569.8|573.39|570.51|575.02|572.14|571.78|568.9|0
1652115000000|2022-05-09 16:50:00|573.76|570.88|576.68|573.8|578.38|575.5|573.39|570.51|0
1652115300000|2022-05-09 16:55:00|577.05|574.17|578.47|575.59|578.83|575.95|574.86|571.98|0
1652115600000|2022-05-09 17:00:00|578.65|575.77|580.1|577.22|580.83|577.95|576.12|573.24|0
1652115900000|2022-05-09 17:05:00|580.28|577.4|578.95|576.55|580.46|577.58|577.32|574.69|0
1652116200000|2022-05-09 17:10:00|578.87|576.47|582.21|579.81|582.94|580.54|578.87|576.47|0
1652116500000|2022-05-09 17:15:00|582.39|579.99|576.6|574.2|582.58|580.18|575.52|573.12|0
1652116800000|2022-05-09 17:20:00|577.23|574.83|579.49|577.09|581.48|579.08|577.23|574.83|0
1652117100000|2022-05-09 17:25:00|579.31|576.91|572.09|569.69|579.4|577|571.29|568.89|0
1652117400000|2022-05-09 17:30:00|572.45|570.05|581.39|578.99|581.39|578.99|569.67|567.27|0
1652117700000|2022-05-09 17:35:00|581.57|579.17|581.84|579.44|584.57|582.17|581.03|578.63|0
1652118000000|2022-05-09 17:40:00|582.39|579.99|572.99|570.59|582.84|580.44|572.09|569.69|0
1652118300000|2022-05-09 17:45:00|572.81|570.41|577.13|574.73|577.77|575.37|570.65|568.25|0
1652118600000|2022-05-09 17:50:00|576.59|574.19|585.29|582.89|587.84|585.44|576.05|573.65|0
1652118900000|2022-05-09 17:55:00|585.65|583.25|579.34|576.94|586.02|583.62|576.26|573.86|0
1652119200000|2022-05-09 18:00:00|579.16|576.76|577.68|574.8|579.52|577.12|573.73|571.33|0
1652119500000|2022-05-09 18:05:00|577.58|574.7|580.3|577.42|583.02|580.14|575.42|572.54|0
1652119800000|2022-05-09 18:10:00|581.75|578.87|580.12|577.24|582.48|579.6|575.41|572.53|0
1652120100000|2022-05-09 18:15:00|580.3|577.42|574.15|571.27|580.3|577.42|572.53|569.65|0
1652120400000|2022-05-09 18:20:00|573.7|570.82|582.02|579.14|583.02|580.14|573.25|570.37|0
1652120700000|2022-05-09 18:25:00|581.93|579.05|583.02|580.14|586.11|583.23|581.56|578.68|0
1652121000000|2022-05-09 18:30:00|582.84|579.96|583.29|580.41|589.77|586.89|582.11|579.23|0
1652121300000|2022-05-09 18:35:00|585.02|582.14|583.56|580.68|585.93|583.05|578.66|575.78|0
1652121600000|2022-05-09 18:40:00|584.29|581.41|583.11|580.23|585.48|582.6|581.01|578.13|0
1652121900000|2022-05-09 18:45:00|583.74|580.86|583.01|580.13|584.1|581.22|575.4|572.52|0
1652122200000|2022-05-09 18:50:00|583.19|580.31|578.47|575.59|587.57|584.69|576.76|573.88|0
1652122500000|2022-05-09 18:55:00|579.02|576.14|574.67|571.79|579.02|576.14|571.61|568.73|0
1652122800000|2022-05-09 19:00:00|572.15|569.27|575.39|572.51|576.84|573.96|567.3|564.42|0
1652123100000|2022-05-09 19:05:00|576.21|573.33|575.21|572.33|576.48|573.6|566.41|563.53|0
1652123400000|2022-05-09 19:10:00|575.93|573.05|567.12|564.24|575.93|573.05|565.42|562.54|0
1652123700000|2022-05-09 19:15:00|566.4|563.52|572.04|569.16|573.94|571.06|564.97|562.09|0
1652124000000|2022-05-09 19:20:00|572.13|569.25|581.74|578.86|583.01|580.13|572.13|569.25|0
1652124300000|2022-05-09 19:25:00|582.47|579.59|585.87|582.99|587.76|584.88|581.19|578.31|0
1652124600000|2022-05-09 19:30:00|585.69|582.81|589.54|586.66|593.38|590.5|584.08|581.2|0
1652124900000|2022-05-09 19:35:00|588.99|586.11|587.89|585.01|592.65|589.77|586.8|583.92|0
1652125200000|2022-05-09 19:40:00|588.26|585.38|594.24|591.84|595.71|593.31|588.26|585.38|0
1652125500000|2022-05-09 19:45:00|594.06|591.66|602.96|600.08|602.96|600.08|592.59|590.19|0
1652125800000|2022-05-09 19:50:00|600.92|598.04|603.7|600.82|609.08|606.2|600.92|598.04|0
1652126100000|2022-05-09 19:55:00|602.59|599.71|597.07|594.19|602.59|599.71|591.36|588.48|0
1652126400000|2022-05-09 20:00:00|596.71|593.83|592.91|590.03|599.18|596.3|591.82|588.94|0
1652126700000|2022-05-09 20:05:00|593.09|590.21|592.73|589.85|594.83|591.95|588.72|585.84|0
1652127000000|2022-05-09 20:10:00|592.54|589.66|589.26|586.38|593.27|590.39|588.35|585.47|0
1652127300000|2022-05-09 20:15:00|589.81|586.93|593.51|590.15|593.69|590.33|589.78|586.42|0
1652127600000|2022-05-09 20:20:00|593.42|590.06|593.51|590.15|593.69|590.33|593.14|589.78|0
1652127900000|2022-05-09 20:25:00|593.33|589.97|595.15|591.79|596.07|592.71|592.78|589.42|0
1652128200000|2022-05-09 20:30:00|594.97|591.61|596.62|593.26|597.17|593.81|593.51|590.15|0
1652128500000|2022-05-09 20:35:00|596.43|593.07|596.89|593.53|597.71|594.35|595.88|592.52|0
1652128800000|2022-05-09 20:40:00|596.98|593.62|597.07|593.71|598.08|594.72|596.8|593.44|0
1652129100000|2022-05-09 20:45:00|596.98|593.62|596.43|593.07|597.53|594.17|595.88|592.52|0
1652129400000|2022-05-09 20:50:00|596.52|593.16|596.52|593.16|597.53|594.17|596.15|592.79|0
1652129700000|2022-05-09 20:55:00|596.43|593.07|596.61|593.81|597.52|594.16|596.24|592.88|0
1652130000000|2022-05-09 21:00:00|596.62|593.82|596.71|593.91|597.41|594.61|596.22|593.42|0
1652130300000|2022-05-09 21:05:00|596.77|593.97|596.69|593.89|596.82|594.02|596.58|593.78|0
1652130600000|2022-05-09 21:10:00|596.68|593.88|596.62|593.82|596.71|593.91|596.6|593.8|0
1652130900000|2022-05-09 21:15:00|596.71|593.91|596.73|593.93|596.92|594.12|596.49|593.69|0
1652131200000|2022-05-09 21:20:00|596.76|593.96|596.92|594.12|597.19|594.39|596.54|593.74|0
1652131500000|2022-05-09 21:25:00|596.7|593.9|597.4|594.6|597.42|594.62|596.7|593.9|0
1652131800000|2022-05-09 21:30:00|597.42|594.62|597.61|594.81|597.83|595.03|597.23|594.43|0
1652132100000|2022-05-09 21:35:00|597.72|594.92|597.71|594.91|597.88|595.08|597.71|594.91|0
1652132400000|2022-05-09 21:40:00|597.74|594.94|597.71|594.91|597.98|595.18|597.45|594.65|0
1652132700000|2022-05-09 21:45:00|597.74|594.94|597.66|594.86|597.74|594.94|597.51|594.71|0
1652133000000|2022-05-09 21:50:00|597.61|594.81|597.02|594.22|597.61|594.81|597.02|594.22|0
1652133300000|2022-05-09 21:55:00|596.99|594.19|595.69|592.89|596.99|594.19|595.34|592.54|0
1652133600000|2022-05-09 22:00:00|594.55|591.75|593.27|590.47|594.55|591.75|589.89|587.09|0
1652133900000|2022-05-09 22:05:00|593.35|590.55|593.54|590.74|593.54|590.74|591.81|589.01|0
1652134200000|2022-05-09 22:10:00|593.35|590.55|591.71|588.91|594.63|591.83|591.71|588.91|0
1652134500000|2022-05-09 22:15:00|591.35|588.55|590.8|588|591.89|589.09|590.25|587.45|0
1652134800000|2022-05-09 22:20:00|590.71|587.91|590.53|587.73|591.16|588.36|589.89|587.09|0
1652135100000|2022-05-09 22:25:00|590.34|587.54|590.43|587.63|590.61|587.81|590.07|587.27|0
1652135400000|2022-05-09 22:30:00|590.25|587.45|588.43|585.63|590.53|587.73|588.07|585.27|0
1652135700000|2022-05-09 22:35:00|588.25|585.45|588.25|585.45|588.43|585.63|587.88|585.08|0
1652136000000|2022-05-09 22:40:00|588.43|585.63|589.15|586.35|589.52|586.72|588.24|585.44|0
1652136300000|2022-05-09 22:45:00|589.06|586.26|588.06|585.26|589.88|587.08|588.06|585.26|0
1652136600000|2022-05-09 22:50:00|588.42|585.62|588.79|585.99|589.15|586.35|588.42|585.62|0
1652136900000|2022-05-09 22:55:00|588.88|586.08|588.97|586.17|589.87|587.07|588.6|585.8|0
1652137200000|2022-05-09 23:00:00|588.78|585.98|589.15|586.35|589.51|586.71|588.6|585.8|0
1652137500000|2022-05-09 23:05:00|589.06|586.26|589.69|586.89|589.69|586.89|588.69|585.89|0
1652137800000|2022-05-09 23:10:00|589.6|586.8|592.33|589.53|592.33|589.53|589.51|586.71|0
1652138100000|2022-05-09 23:15:00|592.24|589.44|592.33|589.53|593.88|591.08|591.87|589.07|0
1652138400000|2022-05-09 23:20:00|592.23|589.43|593.51|590.71|594.24|591.44|591.14|588.34|0
1652138700000|2022-05-09 23:25:00|593.33|590.53|593.69|590.89|595.34|592.54|593.33|590.53|0
1652139000000|2022-05-09 23:30:00|593.87|591.07|592.59|589.79|594.24|591.44|592.59|589.79|0
1652139300000|2022-05-09 23:35:00|592.51|589.71|592.5|589.7|593.87|591.07|592.14|589.34|0
1652139600000|2022-05-09 23:40:00|592.32|589.52|591.31|588.51|592.77|589.97|590.22|587.42|0
1652139900000|2022-05-09 23:45:00|591.13|588.33|592.59|589.79|592.59|589.79|590.04|587.24|0
1652140200000|2022-05-09 23:50:00|592.77|589.97|591.13|588.33|592.77|589.97|590.5|587.7|0
1652140500000|2022-05-09 23:55:00|591.31|588.51|589.67|586.87|591.31|588.51|588.76|585.96|0
1652140800000|2022-05-10 00:00:00|589.58|586.78|594.23|591.43|594.41|591.61|589.13|586.33|0
1652141100000|2022-05-10 00:05:00|594.14|591.34|596.05|593.25|596.05|593.25|593.86|591.06|0
1652141400000|2022-05-10 00:10:00|595.5|592.7|604.32|600.96|604.32|600.96|595.5|592.7|0
1652141700000|2022-05-10 00:15:00|604.41|601.05|614.41|611.05|617.57|614.21|604.41|601.05|0
1652142000000|2022-05-10 00:20:00|613.94|610.58|613.24|609.6|616.64|613.28|612.17|608.81|0
1652142300000|2022-05-10 00:25:00|613.43|609.79|612.68|609.04|614.36|610.72|611.01|607.37|0
1652142600000|2022-05-10 00:30:00|612.22|608.58|609.35|605.71|612.87|609.23|609.07|605.43|0
1652142900000|2022-05-10 00:35:00|609.44|605.8|611.38|607.74|611.57|607.93|607.68|604.04|0
1652143200000|2022-05-10 00:40:00|611.2|607.56|608.33|604.69|613.79|610.15|608.05|604.41|0
1652143500000|2022-05-10 00:45:00|608.42|604.78|612.12|608.48|612.12|608.48|607.86|604.22|0
1652143800000|2022-05-10 00:50:00|611.93|608.29|610.64|607|613.23|609.59|610.08|606.44|0
1652144100000|2022-05-10 00:55:00|610.82|607.18|609.71|606.07|611.19|607.55|608.78|605.14|0
1652144400000|2022-05-10 01:00:00|609.06|605.42|610.91|607.27|612.49|608.85|608.69|605.05|0
1652144700000|2022-05-10 01:05:00|610.63|606.99|602.23|598.59|610.91|607.27|602.05|598.41|0
1652145000000|2022-05-10 01:10:00|602.32|598.68|603.06|599.42|606.01|602.37|600.67|597.03|0
1652145300000|2022-05-10 01:15:00|602.97|599.33|602.5|598.86|603.42|599.78|599.56|595.92|0
1652145600000|2022-05-10 01:20:00|602.32|598.68|604.71|601.07|605.18|601.54|601.4|597.76|0
1652145900000|2022-05-10 01:25:00|604.53|600.89|603.97|600.33|606|602.36|602.32|598.68|0
1652146200000|2022-05-10 01:30:00|604.16|600.52|603.7|600.06|606.18|602.54|602.87|599.23|0
1652146500000|2022-05-10 01:35:00|603.51|599.87|604.34|600.7|607.29|603.65|603.42|599.78|0
1652146800000|2022-05-10 01:40:00|604.43|600.79|605.63|601.99|605.63|601.99|601.3|597.66|0
1652147100000|2022-05-10 01:45:00|605.44|601.8|604.24|600.6|606.73|603.09|603.69|600.05|0
1652147400000|2022-05-10 01:50:00|603.88|600.24|595.52|591.88|604.06|600.42|595.52|591.88|0
1652147700000|2022-05-10 01:55:00|595.34|591.7|593.61|589.97|595.52|591.88|591.32|587.68|0
1652148000000|2022-05-10 02:00:00|593.15|589.51|592.78|589.14|594.34|590.7|591.5|587.86|0
1652148300000|2022-05-10 02:05:00|591.84|588.2|590.1|586.46|594.67|591.03|590.1|586.46|0
1652148600000|2022-05-10 02:10:00|589.56|585.92|587.92|584.28|589.74|586.1|587.47|583.83|0
1652148900000|2022-05-10 02:15:00|587.73|584.09|588.28|584.64|590.47|586.83|587.65|584.01|0
1652149200000|2022-05-10 02:20:00|588.01|584.37|588.64|585|589.01|585.37|587.19|583.55|0
1652149500000|2022-05-10 02:25:00|588.46|584.82|582.47|578.83|588.64|585|582.29|578.65|0
1652149800000|2022-05-10 02:30:00|582.83|579.19|584.14|580.5|584.51|580.87|582.1|578.46|0
1652150100000|2022-05-10 02:35:00|584.06|580.42|581.06|577.42|584.69|581.05|581.06|577.42|0
1652150400000|2022-05-10 02:40:00|580.97|577.33|583.6|579.96|584.32|580.68|580.97|577.33|0
1652150700000|2022-05-10 02:45:00|583.78|580.14|583.69|580.05|584.32|580.68|582.42|578.78|0
1652151000000|2022-05-10 02:50:00|583.59|579.95|583.77|580.13|584.32|580.68|582.32|578.68|0
1652151300000|2022-05-10 02:55:00|583.59|579.95|584.14|580.5|585.05|581.41|582.86|579.22|0
1652151600000|2022-05-10 03:00:00|583.95|580.31|581.95|578.31|584.13|580.49|581.95|578.31|0
1652151900000|2022-05-10 03:05:00|582.23|578.59|581.95|578.31|583.95|580.31|580.5|576.86|0
1652152200000|2022-05-10 03:10:00|582.32|578.68|583.68|580.04|584.13|580.49|581.68|578.04|0
1652152500000|2022-05-10 03:15:00|583.77|580.13|584.04|580.4|584.95|581.31|582.77|579.13|0
1652152800000|2022-05-10 03:20:00|584.13|580.49|586.86|583.22|587.95|584.31|583.76|580.12|0
1652153100000|2022-05-10 03:25:00|586.77|583.13|585.58|581.94|587.59|583.95|585.22|581.58|0
1652153400000|2022-05-10 03:30:00|585.49|581.85|586.04|582.4|587.04|583.4|585.49|581.85|0
1652153700000|2022-05-10 03:35:00|585.94|582.3|584.49|580.85|586.4|582.76|584.12|580.48|0
1652154000000|2022-05-10 03:40:00|584.4|580.76|583.76|580.12|584.67|581.03|582.4|578.76|0
1652154300000|2022-05-10 03:45:00|583.94|580.3|581.49|577.85|583.94|580.3|581.39|577.75|0
1652154600000|2022-05-10 03:50:00|581.03|577.39|580.67|577.03|581.49|577.85|580.31|576.67|0
1652154900000|2022-05-10 03:55:00|580.49|576.85|580.3|576.66|581.21|577.57|580.3|576.66|0
1652155200000|2022-05-10 04:00:00|580.48|576.84|580.48|576.84|581.21|577.57|580.3|576.66|0
1652155500000|2022-05-10 04:05:00|580.4|576.76|580.66|577.02|581.39|577.75|580.3|576.66|0
1652155800000|2022-05-10 04:10:00|580.84|577.2|581.02|577.38|581.39|577.75|580.3|576.66|0
1652156100000|2022-05-10 04:15:00|581.2|577.56|581.2|577.56|581.93|578.29|580.66|577.02|0
1652156400000|2022-05-10 04:20:00|581.02|577.38|581.56|577.92|581.75|578.11|580.66|577.02|0
1652156700000|2022-05-10 04:25:00|581.38|577.74|581.02|577.38|581.56|577.92|580.47|576.83|0
1652157000000|2022-05-10 04:30:00|580.84|577.2|581.38|577.74|581.38|577.74|580.29|576.65|0
1652157300000|2022-05-10 04:35:00|581.2|577.56|580.83|577.19|582.1|578.46|580.29|576.65|0
1652157600000|2022-05-10 04:40:00|580.93|577.29|580.65|577.01|581.01|577.37|580.47|576.83|0
1652157900000|2022-05-10 04:45:00|580.93|577.29|580.65|577.01|581.01|577.37|580.29|576.65|0
1652158200000|2022-05-10 04:50:00|580.83|577.19|581.37|577.73|581.37|577.73|580.47|576.83|0
1652158500000|2022-05-10 04:55:00|581.73|578.09|581.19|577.55|582.1|578.46|580.28|576.64|0
1652158800000|2022-05-10 05:00:00|581.28|577.64|582.09|578.45|582.64|579|580.28|576.64|0
1652159100000|2022-05-10 05:05:00|581.91|578.27|577.56|573.92|582.01|578.37|577.02|573.38|0
1652159400000|2022-05-10 05:10:00|577.75|574.11|577.02|573.38|577.75|574.11|577.02|573.38|0
1652159700000|2022-05-10 05:15:00|577.2|573.56|577.2|573.56|578.56|574.92|577.02|573.38|0
1652160000000|2022-05-10 05:20:00|577.29|573.65|579.01|575.37|582.3|578.66|577.12|573.48|0
1652160300000|2022-05-10 05:25:00|578.92|575.28|576.57|572.93|579.19|575.55|575.93|572.29|0
1652160600000|2022-05-10 05:30:00|576.47|572.83|575.03|571.39|576.84|573.2|574.67|571.03|0
1652160900000|2022-05-10 05:35:00|574.85|571.21|574.67|571.03|575.3|571.66|574.67|571.03|0
1652161200000|2022-05-10 05:40:00|574.85|571.21|575.57|571.93|576.11|572.47|574.76|571.12|0
1652161500000|2022-05-10 05:45:00|575.48|571.84|574.66|571.02|575.57|571.93|574.66|571.02|0
1652161800000|2022-05-10 05:50:00|574.84|571.2|577.46|573.82|577.73|574.09|572.42|568.78|0
1652162100000|2022-05-10 05:55:00|577.37|573.73|578.36|574.72|578.36|574.72|576.28|572.64|0
1652162400000|2022-05-10 06:00:00|578.27|574.63|573.76|570.12|579.81|576.17|573.4|569.76|0
1652162700000|2022-05-10 06:05:00|573.58|569.94|574.3|570.66|574.84|571.2|571.42|567.78|0
1652163000000|2022-05-10 06:10:00|574.48|570.84|570.79|567.15|574.66|571.02|570.7|567.06|0
1652163300000|2022-05-10 06:15:00|570.88|567.24|572.49|568.85|572.67|569.03|570.88|567.24|0
1652163600000|2022-05-10 06:20:00|572.23|568.59|570.69|567.05|572.23|568.59|570.69|567.05|0
1652163900000|2022-05-10 06:25:00|570.87|567.23|572.85|569.21|573.12|569.48|570.69|567.05|0
1652164200000|2022-05-10 06:30:00|572.67|569.03|571.32|567.68|572.67|569.03|570.69|567.05|0
1652164500000|2022-05-10 06:35:00|571.41|567.77|569.25|565.61|571.5|567.86|568.72|565.08|0
1652164800000|2022-05-10 06:40:00|568.9|565.26|565.85|562.21|569.53|565.89|565.5|561.86|0
1652165100000|2022-05-10 06:45:00|565.67|562.03|566.85|563.21|571.13|567.49|565.14|561.5|0
1652165400000|2022-05-10 06:50:00|566.77|563.13|565.24|561.6|568.11|564.47|563.91|560.27|0
1652165700000|2022-05-10 06:55:00|565.16|561.52|565.15|561.51|565.42|561.78|563.81|560.17|0
1652166000000|2022-05-10 07:00:00|564.97|561.33|568.64|565|568.64|565|564.88|561.24|0
1652166300000|2022-05-10 07:05:00|568.2|565.08|568.65|565.53|568.65|565.53|564.35|561.23|0
1652166600000|2022-05-10 07:10:00|568.92|565.8|568.92|565.8|572.15|569.03|568.47|565.35|0
1652166900000|2022-05-10 07:15:00|569.19|566.07|568.55|565.43|571.25|568.13|565.69|562.57|0
1652167200000|2022-05-10 07:20:00|568.73|565.61|564.26|561.14|568.73|565.61|564.26|561.14|0
1652167500000|2022-05-10 07:25:00|564.61|561.49|566.31|563.19|566.58|563.46|563.72|560.6|0
1652167800000|2022-05-10 07:30:00|566.22|563.1|572.78|569.66|573.77|570.65|566.22|563.1|0
1652168100000|2022-05-10 07:35:00|572.69|569.57|568.01|564.89|572.96|569.84|567.29|564.17|0
1652168400000|2022-05-10 07:40:00|568.1|564.98|572.96|569.84|572.96|569.84|566.4|563.28|0
1652168700000|2022-05-10 07:45:00|572.5|569.38|574.66|571.54|576.02|572.9|571.6|568.48|0
1652169000000|2022-05-10 07:50:00|574.12|571|576.38|573.26|576.83|573.71|571.6|568.48|0
1652169300000|2022-05-10 07:55:00|576.29|573.17|575.56|572.44|577.29|574.17|572.95|569.83|0
1652169600000|2022-05-10 08:00:00|575.38|572.26|574.84|571.72|577.01|573.89|573.58|570.46|0
1652169900000|2022-05-10 08:05:00|575.11|571.99|570.25|567.13|576.2|573.08|570.25|567.13|0
1652170200000|2022-05-10 08:10:00|570.43|567.31|573.03|569.91|573.03|569.91|569.53|566.41|0
1652170500000|2022-05-10 08:15:00|572.77|569.65|568.53|565.41|572.77|569.65|568.53|565.41|0
1652170800000|2022-05-10 08:20:00|568.63|565.51|566.02|562.9|569.07|565.95|565.76|562.64|0
1652171100000|2022-05-10 08:25:00|566.2|563.08|565.04|561.92|567.99|564.87|564.15|561.03|0
1652171400000|2022-05-10 08:30:00|565.13|562.01|562.09|559.69|565.13|562.01|562.09|559.33|0
1652171700000|2022-05-10 08:35:00|562.27|559.87|562.44|560.04|563.61|561.21|562.09|559.69|0
1652172000000|2022-05-10 08:40:00|562.62|560.22|564.05|561.65|565.49|563.09|562.62|560.22|0
1652172300000|2022-05-10 08:45:00|563.52|561.12|562.98|560.58|564.59|562.19|562.08|559.68|0
1652172600000|2022-05-10 08:50:00|563.07|560.67|565.22|562.82|565.22|562.82|562.18|559.78|0
1652172900000|2022-05-10 08:55:00|565.04|562.64|563.15|560.75|565.13|562.73|562.62|560.22|0
1652173200000|2022-05-10 09:00:00|563.07|560.67|563.24|560.84|564.41|562.01|562.17|559.77|0
1652173500000|2022-05-10 09:05:00|563.33|560.93|562.08|559.68|563.42|561.02|562.08|559.68|0
1652173800000|2022-05-10 09:10:00|560.29|557.89|560.2|557.8|561.72|559.32|560.11|557.71|0
1652174100000|2022-05-10 09:15:00|560.29|557.89|562.79|560.39|563.33|560.93|559.93|557.53|0
1652174400000|2022-05-10 09:20:00|562.97|560.57|563.6|561.2|564.4|562|561.53|559.13|0
1652174700000|2022-05-10 09:25:00|563.68|561.28|564.4|562|564.94|562.54|563.14|560.74|0
1652175000000|2022-05-10 09:30:00|564.22|561.82|562.7|560.3|564.22|561.82|562.34|559.94|0
1652175300000|2022-05-10 09:35:00|562.6|560.2|560.46|558.06|563.86|561.46|560.46|558.06|0
1652175600000|2022-05-10 09:40:00|560.37|557.97|563.32|560.92|563.5|561.1|560.19|557.79|0
1652175900000|2022-05-10 09:45:00|563.5|561.1|565.2|562.8|565.65|563.25|562.96|560.56|0
1652176200000|2022-05-10 09:50:00|565.02|562.62|569.06|566.66|569.06|566.66|563.85|561.45|0
1652176500000|2022-05-10 09:55:00|569.15|566.75|571.58|568.46|571.95|569.55|568.34|565.94|0
1652176800000|2022-05-10 10:00:00|571.4|568.28|571.58|568.46|573.03|569.91|569.96|566.84|0
1652177100000|2022-05-10 10:05:00|571.4|568.28|571.04|567.92|571.76|568.64|568.16|565.04|0
1652177400000|2022-05-10 10:10:00|570.86|567.74|571.04|567.92|571.58|568.46|569.23|566.11|0
1652177700000|2022-05-10 10:15:00|570.86|567.74|569.41|566.29|573.3|570.18|569.41|566.29|0
1652178000000|2022-05-10 10:20:00|569.33|566.21|567.16|564.04|569.95|566.83|566.89|563.77|0
1652178300000|2022-05-10 10:25:00|566.8|564.4|567.79|565.39|568.51|566.11|566.53|564.13|0
1652178600000|2022-05-10 10:30:00|568.15|565.75|564.55|562.15|568.15|565.75|564.55|562.15|0
1652178900000|2022-05-10 10:35:00|564.73|562.33|565.45|563.05|565.81|563.41|564.37|561.97|0
1652179200000|2022-05-10 10:40:00|565.27|562.87|565.63|563.23|566.17|563.77|564.37|561.97|0
1652179500000|2022-05-10 10:45:00|565.72|563.32|568.86|566.46|569.76|567.36|564.37|561.97|0
1652179800000|2022-05-10 10:50:00|569.04|566.64|571.56|569.16|571.84|569.44|567.96|565.56|0
1652180100000|2022-05-10 10:55:00|571.66|569.26|573.76|571.36|574.39|571.99|570.12|567.72|0
1652180400000|2022-05-10 11:00:00|573.85|571.45|576.91|574.51|576.91|574.51|572.04|569.64|0
1652180700000|2022-05-10 11:05:00|576.37|573.97|575.46|573.06|577.82|575.42|575.1|572.7|0
1652181000000|2022-05-10 11:10:00|575.28|572.88|576.36|573.96|577.27|574.87|575.28|572.88|0
1652181300000|2022-05-10 11:15:00|576.18|573.78|579.8|577.4|580.16|577.76|576.18|573.78|0
1652181600000|2022-05-10 11:20:00|580.16|577.76|579.97|577.57|582.25|579.85|579.07|576.67|0
1652181900000|2022-05-10 11:25:00|580.52|578.12|577.86|575.46|581.48|579.08|577.49|575.09|0
1652182200000|2022-05-10 11:30:00|578.22|575.82|574.52|572.12|579.85|577.45|574.34|571.94|0
1652182500000|2022-05-10 11:35:00|574.61|572.21|574.43|572.03|575.51|573.11|574.07|571.67|0
1652182800000|2022-05-10 11:40:00|574.34|571.94|578.22|575.82|578.22|575.82|574.24|571.84|0
1652183100000|2022-05-10 11:45:00|578.4|576|574.24|571.84|578.59|576.19|573.7|571.3|0
1652183400000|2022-05-10 11:50:00|573.88|571.48|578.58|576.18|578.58|576.18|573.79|571.39|0
1652183700000|2022-05-10 11:55:00|578.76|576.36|574.24|571.84|578.76|576.36|573.88|571.48|0
1652184000000|2022-05-10 12:00:00|574.33|571.93|571.35|568.95|574.6|572.2|571.17|568.77|0
1652184300000|2022-05-10 12:05:00|571.17|568.77|569.73|567.33|571.71|569.31|567.93|565.53|0
1652184600000|2022-05-10 12:10:00|569.55|567.15|567.57|565.17|569.55|567.15|567.03|564.63|0
1652184900000|2022-05-10 12:15:00|567.39|564.99|566.31|563.91|569.28|566.88|565.95|563.55|0
1652185200000|2022-05-10 12:20:00|566.05|563.65|567.57|565.17|568.45|566.05|565.95|563.55|0
1652185500000|2022-05-10 12:25:00|567.39|564.99|566.83|564.43|569.16|566.76|566.47|564.07|0
1652185800000|2022-05-10 12:30:00|567.01|564.61|566.47|564.07|568.26|565.86|564.5|562.1|0
1652186100000|2022-05-10 12:35:00|566.29|563.89|560.39|557.99|566.56|564.16|560.39|557.99|0
1652186400000|2022-05-10 12:40:00|560.22|557.82|562.35|559.95|562.53|560.13|559.5|557.1|0
1652186700000|2022-05-10 12:45:00|562.45|560.05|563.07|560.67|563.78|561.38|561.1|558.7|0
1652187000000|2022-05-10 12:50:00|562.89|560.49|557.1|554.7|563.24|560.84|556.83|554.43|0
1652187300000|2022-05-10 12:55:00|557.19|554.79|554.97|552.57|558.25|555.85|553.64|551.24|0
1652187600000|2022-05-10 13:00:00|554.7|552.3|549.86|547.46|554.88|552.48|549.69|547.29|0
1652187900000|2022-05-10 13:05:00|550.04|547.64|551.9|549.5|552.33|549.93|549.69|547.29|0
1652188200000|2022-05-10 13:10:00|551.98|549.58|551.8|549.4|552.51|550.11|549.68|547.28|0
1652188500000|2022-05-10 13:15:00|552.16|549.76|553.22|550.82|553.39|550.99|550.21|547.81|0
1652188800000|2022-05-10 13:20:00|553.39|550.99|551.09|548.69|553.39|550.99|550.39|547.99|0
1652189100000|2022-05-10 13:25:00|551.27|548.87|549.68|547.28|552.33|549.93|549.68|547.28|0
1652189400000|2022-05-10 13:30:00|547.56|545.16|547.91|545.51|548.44|546.04|539.42|537.02|0
1652189700000|2022-05-10 13:35:00|549.85|547.45|550.65|548.25|557.03|554.63|548.79|546.39|0
1652190000000|2022-05-10 13:40:00|550.73|548.33|557.13|554.73|558.02|555.62|550.73|548.33|0
1652190300000|2022-05-10 13:45:00|558.02|555.62|567.15|564.75|568.59|566.19|557.84|555.44|0
1652190600000|2022-05-10 13:50:00|568.05|565.65|561.96|559.56|568.94|566.54|559.64|557.24|0
1652190900000|2022-05-10 13:55:00|562.32|559.92|553.61|551.21|562.85|560.45|553.61|551.21|0
1652191200000|2022-05-10 14:00:00|552.9|550.5|550.96|548.56|559.46|557.06|550.25|547.85|0
1652191500000|2022-05-10 14:05:00|550.78|548.38|553.08|550.68|554.05|551.65|546.73|544.33|0
1652191800000|2022-05-10 14:10:00|551.84|549.44|557.5|555.1|560.71|558.31|549.19|546.79|0
1652192100000|2022-05-10 14:15:00|558.21|555.81|556.79|554.39|559.1|556.7|552.01|549.61|0
1652192400000|2022-05-10 14:20:00|556.53|554.13|558.89|556.49|562.47|560.07|552.49|550.09|0
1652192700000|2022-05-10 14:25:00|559.07|556.67|562.47|560.07|566.79|564.39|557.82|555.42|0
1652193000000|2022-05-10 14:30:00|562.65|560.25|566.97|564.57|568.95|566.55|560.5|558.1|0
1652193300000|2022-05-10 14:35:00|565.88|563.48|574.56|572.16|574.56|572.16|565.88|563.48|0
1652193600000|2022-05-10 14:40:00|574.02|571.62|574.85|572.45|580.58|578.18|574.02|571.62|0
1652193900000|2022-05-10 14:45:00|575.22|572.82|587.79|585.39|590.17|587.77|574.67|572.27|0
1652194200000|2022-05-10 14:50:00|589.07|586.67|583.58|581.18|594.03|591.63|582.3|579.9|0
1652194500000|2022-05-10 14:55:00|584.31|581.91|589.16|586.76|590.35|587.95|583.31|580.91|0
1652194800000|2022-05-10 15:00:00|589.98|587.58|594.4|592|596.79|594.39|584.49|582.09|0
1652195100000|2022-05-10 15:05:00|594.03|591.63|606.08|603.68|606.17|603.77|594.03|591.63|0
1652195400000|2022-05-10 15:10:00|605.61|603.21|609.88|607.48|609.88|607.48|601.36|598.96|0
1652195700000|2022-05-10 15:15:00|610.62|608.22|597.86|595.46|612.49|610.09|597.77|595.37|0
1652196000000|2022-05-10 15:20:00|597.68|595.28|607.83|605.43|608.49|606.09|597.68|595.28|0
1652196300000|2022-05-10 15:25:00|607.65|605.25|607.48|605.08|616.17|613.77|606.56|604.16|0
1652196600000|2022-05-10 15:30:00|606.74|604.34|609.42|607.02|615.55|613.15|602.97|600.57|0
1652196900000|2022-05-10 15:35:00|609.05|606.65|596.41|594.01|609.61|607.21|595.32|592.92|0
1652197200000|2022-05-10 15:40:00|596.96|594.56|601.36|598.96|604.3|601.9|594.04|591.64|0
1652197500000|2022-05-10 15:45:00|600.81|598.41|606.66|604.26|609.56|607.16|600.62|598.22|0
1652197800000|2022-05-10 15:50:00|607.03|604.63|606.29|603.89|613.71|611.31|605.73|603.33|0
1652198100000|2022-05-10 15:55:00|606.38|603.98|604.07|601.67|615.39|612.99|600.56|598.16|0
1652198400000|2022-05-10 16:00:00|603.33|600.93|596.89|594.49|606.38|603.98|596.15|593.75|0
1652198700000|2022-05-10 16:05:00|596.52|594.12|610.17|607.77|610.73|608.33|596.15|593.75|0
1652199000000|2022-05-10 16:10:00|610.73|608.33|607.02|604.62|613.15|610.75|602.77|600.37|0
1652199300000|2022-05-10 16:15:00|608.13|605.73|610.73|608.33|611.2|608.8|601.85|599.45|0
1652199600000|2022-05-10 16:20:00|610.91|608.51|611.84|609.44|613.71|611.31|607.76|605.36|0
1652199900000|2022-05-10 16:25:00|612.59|610.19|611.74|609.34|613.7|611.3|608.68|606.28|0
1652200200000|2022-05-10 16:30:00|612.3|609.9|619.2|616.8|622.58|620.18|608.59|606.19|0
1652200500000|2022-05-10 16:35:00|619.77|617.37|617.71|615.31|619.95|617.55|613.6|611.2|0
1652200800000|2022-05-10 16:40:00|618.83|616.43|611.37|608.97|619.76|617.36|611.18|608.78|0
1652201100000|2022-05-10 16:45:00|611.74|609.34|606.54|604.14|613.04|610.64|602.3|599.9|0
1652201400000|2022-05-10 16:50:00|606.91|604.51|615.46|613.06|616.77|614.37|606.91|604.51|0
1652201700000|2022-05-10 16:55:00|616.12|613.72|613.54|611.14|616.68|614.28|610.93|608.53|0
1652202000000|2022-05-10 17:00:00|614.84|612.44|604.42|602.02|615.69|613.29|602.2|599.8|0
1652202300000|2022-05-10 17:05:00|604.71|602.31|597.68|595.28|604.98|602.58|597.68|595.28|0
1652202600000|2022-05-10 17:10:00|599.35|596.95|603.79|601.39|607.51|605.11|599.35|596.95|0
1652202900000|2022-05-10 17:15:00|603.23|600.83|607.51|605.11|609.93|607.53|601.19|598.79|0
1652203200000|2022-05-10 17:20:00|604.53|602.13|606.76|604.36|611.33|608.93|603.97|601.57|0
1652203500000|2022-05-10 17:25:00|606.2|603.8|593.81|591.41|606.2|603.8|593.63|591.23|0
1652203800000|2022-05-10 17:30:00|591.7|589.3|586.18|583.78|594.2|591.8|586|583.6|0
1652204100000|2022-05-10 17:35:00|586|583.6|577.98|575.58|586|583.6|576.9|574.5|0
1652204400000|2022-05-10 17:40:00|577.71|575.31|572.73|570.33|577.71|575.31|569.22|566.82|0
1652204700000|2022-05-10 17:45:00|574.72|572.32|564.88|562.48|574.72|572.32|564.62|562.22|0
1652205000000|2022-05-10 17:50:00|565.06|562.66|565.69|563.29|569.91|567.51|563.81|561.41|0
1652205300000|2022-05-10 17:55:00|564.7|562.3|560.95|558.55|567.39|564.99|560.24|557.84|0
1652205600000|2022-05-10 18:00:00|560.41|558.01|561.13|558.73|565.6|563.2|559.17|556.77|0
1652205900000|2022-05-10 18:05:00|560.41|558.01|569.7|567.3|570.06|567.66|560.23|557.83|0
1652206200000|2022-05-10 18:10:00|569.52|567.12|562.73|560.33|571.14|568.74|561.3|558.9|0
1652206500000|2022-05-10 18:15:00|563.26|560.86|570.06|567.66|578.89|576.49|562.73|560.33|0
1652206800000|2022-05-10 18:20:00|569.34|566.94|575.31|572.91|575.67|573.27|565.77|563.37|0
1652207100000|2022-05-10 18:25:00|574.76|572.36|577.66|575.26|582.93|580.53|574.58|572.18|0
1652207400000|2022-05-10 18:30:00|577.29|574.89|578.2|575.8|580.38|577.98|575.12|572.72|0
1652207700000|2022-05-10 18:35:00|578.74|576.34|578.02|575.62|578.74|576.34|571.97|569.57|0
1652208000000|2022-05-10 18:40:00|579.1|576.7|566.48|564.08|582.74|580.34|565.94|563.54|0
1652208300000|2022-05-10 18:45:00|567.19|564.79|573.67|571.27|580.37|577.97|566.83|564.43|0
1652208600000|2022-05-10 18:50:00|574.75|572.35|572.01|569.61|576.74|574.34|568.36|565.96|0
1652208900000|2022-05-10 18:55:00|571.65|569.25|574.44|572.04|581.22|578.82|570.93|568.53|0
1652209200000|2022-05-10 19:00:00|574.17|571.77|571.83|569.43|575.97|573.57|569.31|566.91|0
1652209500000|2022-05-10 19:05:00|572.01|569.61|572.72|570.32|573.08|570.68|563.59|561.19|0
1652209800000|2022-05-10 19:10:00|573.44|571.04|571.46|569.06|574.16|571.76|567.52|565.12|0
1652210100000|2022-05-10 19:15:00|571.1|568.7|571.1|568.7|576.15|573.75|566.98|564.58|0
1652210400000|2022-05-10 19:20:00|570.74|568.34|581.94|579.54|582.12|579.72|570.02|567.62|0
1652210700000|2022-05-10 19:25:00|581.21|578.81|585.39|582.99|587.58|585.18|580.12|577.72|0
1652211000000|2022-05-10 19:30:00|586.12|583.72|588.13|585.73|591.79|589.39|586.12|583.72|0
1652211300000|2022-05-10 19:35:00|588.86|586.46|593.25|590.85|596.01|593.61|586.21|583.81|0
1652211600000|2022-05-10 19:40:00|593.8|591.4|595.64|593.24|596.38|593.98|591.97|589.57|0
1652211900000|2022-05-10 19:45:00|594.63|592.23|589.42|587.02|596.93|594.53|586.32|583.92|0
1652212200000|2022-05-10 19:50:00|592.9|590.5|587.41|585.01|595.47|593.07|586.5|584.1|0
1652212500000|2022-05-10 19:55:00|587.6|585.2|589.97|587.57|593.27|590.87|587.05|584.65|0
1652212800000|2022-05-10 20:00:00|590.7|588.3|594.73|592.33|596.48|594.08|590.15|587.75|0
1652213100000|2022-05-10 20:05:00|594.18|591.78|591.06|588.66|594.37|591.97|587.59|585.19|0
1652213400000|2022-05-10 20:10:00|590.7|588.3|590.59|588.19|591.8|589.4|588.39|585.99|0
1652213700000|2022-05-10 20:15:00|591.52|588.72|590.05|587.25|591.71|588.91|589.51|586.71|0
1652214000000|2022-05-10 20:20:00|590.24|587.44|589.5|586.7|591.15|588.35|588.4|585.6|0
1652214300000|2022-05-10 20:25:00|589.41|586.61|588.77|585.97|590.51|587.71|588.4|585.6|0
1652214600000|2022-05-10 20:30:00|588.95|586.15|590.6|587.8|590.97|588.17|588.4|585.6|0
1652214900000|2022-05-10 20:35:00|590.42|587.62|590.41|587.61|591.52|588.72|589.68|586.88|0
1652215200000|2022-05-10 20:40:00|590.6|587.8|591.7|588.9|591.88|589.08|590.05|587.25|0
1652215500000|2022-05-10 20:45:00|591.61|588.81|592.89|590.09|594.27|591.47|591.61|588.81|0
1652215800000|2022-05-10 20:50:00|592.8|590|592.25|589.45|593.35|590.55|591.06|588.26|0
1652216100000|2022-05-10 20:55:00|592.16|589.36|592.16|589.36|592.8|590|590.59|587.79|0
1652216400000|2022-05-10 21:00:00|592.37|589.57|592.12|589.32|592.72|589.92|592|589.2|0
1652216700000|2022-05-10 21:05:00|592.34|589.54|592.31|589.51|592.69|589.89|591.78|588.98|0
1652217000000|2022-05-10 21:10:00|592.23|589.43|592.5|589.7|592.5|589.7|592.23|589.43|0
1652217300000|2022-05-10 21:15:00|592.61|589.81|592.1|589.3|592.61|589.81|591.99|589.19|0
1652217600000|2022-05-10 21:20:00|592.15|589.35|592.25|589.45|592.25|589.45|592.01|589.21|0
1652217900000|2022-05-10 21:25:00|592.28|589.48|592.41|589.61|593.06|590.26|592.07|589.27|0
1652218200000|2022-05-10 21:30:00|592.47|589.67|592.6|589.8|592.68|589.88|592.25|589.45|0
1652218500000|2022-05-10 21:35:00|592.57|589.77|592.71|589.91|592.94|590.14|592.49|589.69|0
1652218800000|2022-05-10 21:40:00|592.68|589.88|592.38|589.58|592.71|589.91|592.38|589.58|0
1652219100000|2022-05-10 21:45:00|592.43|589.63|592.54|589.74|592.94|590.14|592.43|589.63|0
1652219400000|2022-05-10 21:50:00|592.65|589.85|592.38|589.58|592.65|589.85|592.38|589.58|0
1652219700000|2022-05-10 21:55:00|592.35|589.55|592.46|589.66|592.59|589.79|592.13|589.33|0
1652220000000|2022-05-10 22:00:00|592.87|590.07|593.32|590.52|593.79|590.99|591.77|588.97|0
1652220300000|2022-05-10 22:05:00|593.05|590.25|593.42|590.62|594.43|591.63|592.4|589.6|0
1652220600000|2022-05-10 22:10:00|593.14|590.34|593.5|590.7|594.06|591.26|592.4|589.6|0
1652220900000|2022-05-10 22:15:00|593.42|590.62|593.5|590.7|594.06|591.26|592.77|589.97|0
1652221200000|2022-05-10 22:20:00|593.41|590.61|592.21|589.41|593.41|590.61|591.48|588.68|0
1652221500000|2022-05-10 22:25:00|592.13|589.33|592.21|589.41|593.78|590.98|591.85|589.05|0
1652221800000|2022-05-10 22:30:00|592.03|589.23|590.93|588.13|592.03|589.23|590.93|588.13|0
1652222100000|2022-05-10 22:35:00|591.11|588.31|591.11|588.31|591.39|588.59|590.74|587.94|0
1652222400000|2022-05-10 22:40:00|590.74|587.94|590.19|587.39|591.11|588.31|590.01|587.21|0
1652222700000|2022-05-10 22:45:00|590|587.2|589|586.2|590|587.2|588.35|585.55|0
1652223000000|2022-05-10 22:50:00|588.9|586.1|588.54|585.74|589|586.2|588.17|585.37|0
1652223300000|2022-05-10 22:55:00|588.45|585.65|588.9|586.1|589.08|586.28|587.99|585.19|0
1652223600000|2022-05-10 23:00:00|588.81|586.01|589.18|586.38|589.63|586.83|588.63|585.83|0
1652223900000|2022-05-10 23:05:00|589.36|586.56|587.98|585.18|589.63|586.83|587.71|584.91|0
1652224200000|2022-05-10 23:10:00|588.08|585.28|588.16|585.36|588.53|585.73|587.25|584.45|0
1652224500000|2022-05-10 23:15:00|588.35|585.55|589.36|586.56|589.54|586.74|588.35|585.55|0
1652224800000|2022-05-10 23:20:00|589.44|586.64|589.44|586.64|589.63|586.83|589.44|586.64|0
1652225100000|2022-05-10 23:25:00|589.35|586.55|589.07|586.27|589.35|586.55|588.8|586|0
1652225400000|2022-05-10 23:30:00|588.89|586.09|591.82|589.02|592.56|589.76|588.52|585.72|0
1652225700000|2022-05-10 23:35:00|592.01|589.21|592.74|589.94|593.48|590.68|590.45|587.65|0
1652226000000|2022-05-10 23:40:00|592.56|589.76|591.82|589.02|593.84|591.04|591.64|588.84|0
1652226300000|2022-05-10 23:45:00|592.47|589.67|593.75|590.95|593.84|591.04|592.19|589.39|0
1652226600000|2022-05-10 23:50:00|593.66|590.86|594.02|591.22|594.02|591.22|593.2|590.4|0
1652226900000|2022-05-10 23:55:00|593.84|591.04|592|589.2|595.96|593.16|592|589.2|0
1652227200000|2022-05-11 00:00:00|592.18|589.38|592.64|589.84|594.94|592.14|592.18|589.38|0
1652227500000|2022-05-11 00:05:00|592.36|589.56|586.86|584.06|592.73|589.93|586.86|584.06|0
1652227800000|2022-05-11 00:10:00|587.05|584.25|586.31|583.51|587.23|584.43|586.13|583.33|0
1652228100000|2022-05-11 00:15:00|586.13|583.33|584.12|581.32|586.86|584.06|583.76|580.96|0
1652228400000|2022-05-11 00:20:00|583.94|581.14|583.02|580.22|584.94|582.14|582.66|579.86|0
1652228700000|2022-05-11 00:25:00|583.21|580.41|584.3|581.5|584.48|581.68|582.48|579.68|0
1652229000000|2022-05-11 00:30:00|584.48|581.68|583.75|580.95|585.21|582.41|583.39|580.59|0
1652229300000|2022-05-11 00:35:00|583.85|581.05|585.39|582.59|585.57|582.77|583.85|581.05|0
1652229600000|2022-05-11 00:40:00|585.57|582.77|587.03|584.23|587.22|584.42|585.39|582.59|0
1652229900000|2022-05-11 00:45:00|587.22|584.42|589.78|586.98|590.51|587.71|587.13|584.33|0
1652230200000|2022-05-11 00:50:00|589.96|587.16|589.59|586.79|591.06|588.26|589.41|586.61|0
1652230500000|2022-05-11 00:55:00|589.69|586.89|588.68|585.88|589.69|586.89|586.3|583.5|0
1652230800000|2022-05-11 01:00:00|588.4|585.6|589.14|586.34|591.43|588.63|588.4|585.6|0
1652231100000|2022-05-11 01:05:00|589.04|586.24|590.51|587.71|590.51|587.71|588.59|585.79|0
1652231400000|2022-05-11 01:10:00|590.23|587.43|591.15|588.35|591.79|588.99|590.23|587.43|0
1652231700000|2022-05-11 01:15:00|591.24|588.44|588.12|585.32|591.24|588.44|587.57|584.77|0
1652232000000|2022-05-11 01:20:00|587.75|584.95|584.46|581.66|588.12|585.32|583.92|581.12|0
1652232300000|2022-05-11 01:25:00|584.38|581.58|583.64|580.84|585.19|582.39|583.37|580.57|0
1652232600000|2022-05-11 01:30:00|583.18|580.38|584.46|581.66|585.19|582.39|582.46|579.66|0
1652232900000|2022-05-11 01:35:00|584.28|581.48|584.28|581.48|586.56|583.76|583.73|580.93|0
1652233200000|2022-05-11 01:40:00|583.91|581.11|582.63|579.83|583.91|581.11|582.45|579.65|0
1652233500000|2022-05-11 01:45:00|582.45|579.65|584.27|581.47|584.27|581.47|582.45|579.65|0
1652233800000|2022-05-11 01:50:00|584.18|581.38|581.36|578.56|585.37|582.57|580.81|578.01|0
1652234100000|2022-05-11 01:55:00|581.54|578.74|580.81|578.01|581.54|578.74|580.36|577.56|0
1652234400000|2022-05-11 02:00:00|580.99|578.19|580.62|577.82|582.08|579.28|580.44|577.64|0
1652234700000|2022-05-11 02:05:00|580.54|577.74|577.9|575.1|580.62|577.82|577.9|575.1|0
1652235000000|2022-05-11 02:10:00|578.26|575.46|578.44|575.64|578.62|575.82|577.9|575.1|0
1652235300000|2022-05-11 02:15:00|578.26|575.46|577.9|575.1|579.44|576.64|577.9|575.1|0
1652235600000|2022-05-11 02:20:00|578.08|575.28|576.26|573.46|578.08|575.28|575.36|572.56|0
1652235900000|2022-05-11 02:25:00|576.18|573.38|575.9|573.1|576.54|573.74|575.63|572.83|0
1652236200000|2022-05-11 02:30:00|576.08|573.28|575.54|572.74|576.08|573.28|575.36|572.56|0
1652236500000|2022-05-11 02:35:00|575.72|572.92|576.26|573.46|577.35|574.55|575.72|572.92|0
1652236800000|2022-05-11 02:40:00|576.17|573.37|577.52|574.72|577.8|575|575.72|572.92|0
1652237100000|2022-05-11 02:45:00|577.34|574.54|577.16|574.36|577.8|575|576.8|574|0
1652237400000|2022-05-11 02:50:00|577.34|574.54|577.25|574.45|577.7|574.9|576.8|574|0
1652237700000|2022-05-11 02:55:00|577.16|574.36|577.88|575.08|578.61|575.81|577.07|574.27|0
1652238000000|2022-05-11 03:00:00|577.98|575.18|577.7|574.9|578.79|575.99|577.52|574.72|0
1652238300000|2022-05-11 03:05:00|577.61|574.81|577.61|574.81|577.88|575.08|576.97|574.17|0
1652238600000|2022-05-11 03:10:00|577.52|574.72|578.24|575.44|578.79|575.99|577.52|574.72|0
1652238900000|2022-05-11 03:15:00|578.33|575.53|577.61|574.81|578.97|576.17|576.97|574.17|0
1652239200000|2022-05-11 03:20:00|577.51|574.71|576.6|573.8|577.69|574.89|576.34|573.54|0
1652239500000|2022-05-11 03:25:00|576.7|573.9|576.97|574.17|577.33|574.53|576.34|573.54|0
1652239800000|2022-05-11 03:30:00|576.7|573.9|577.6|574.8|577.69|574.89|576.6|573.8|0
1652240100000|2022-05-11 03:35:00|577.51|574.71|577.69|574.89|577.69|574.89|576.96|574.16|0
1652240400000|2022-05-11 03:40:00|577.6|574.8|578.41|575.61|579.5|576.7|577.51|574.71|0
1652240700000|2022-05-11 03:45:00|578.23|575.43|576.42|573.62|578.23|575.43|576.05|573.25|0
1652241000000|2022-05-11 03:50:00|576.23|573.43|578.41|575.61|578.77|575.97|576.15|573.35|0
1652241300000|2022-05-11 03:55:00|578.14|575.34|577.5|574.7|578.41|575.61|577.14|574.34|0
1652241600000|2022-05-11 04:00:00|577.68|574.88|576.77|573.97|578.04|575.24|576.69|573.89|0
1652241900000|2022-05-11 04:05:00|576.87|574.07|576.95|574.15|577.31|574.51|576.59|573.79|0
1652242200000|2022-05-11 04:10:00|576.77|573.97|577.41|574.61|577.49|574.69|576.68|573.88|0
1652242500000|2022-05-11 04:15:00|577.49|574.69|577.49|574.69|578.04|575.24|577.04|574.24|0
1652242800000|2022-05-11 04:20:00|577.67|574.87|578.4|575.6|578.76|575.96|577.49|574.69|0
1652243100000|2022-05-11 04:25:00|578.22|575.42|578.76|575.96|579.12|576.32|578.22|575.42|0
1652243400000|2022-05-11 04:30:00|578.39|575.59|578.12|575.32|578.76|575.96|577.85|575.05|0
1652243700000|2022-05-11 04:35:00|578.03|575.23|578.21|575.41|578.57|575.77|577.49|574.69|0
1652244000000|2022-05-11 04:40:00|578.03|575.23|578.3|575.5|578.39|575.59|577.67|574.87|0
1652244300000|2022-05-11 04:45:00|578.21|575.41|578.21|575.41|578.39|575.59|577.85|575.05|0
1652244600000|2022-05-11 04:50:00|578.12|575.32|577.21|574.41|578.21|575.41|576.94|574.14|0
1652244900000|2022-05-11 04:55:00|577.12|574.32|576.3|573.5|577.66|574.86|576.21|573.41|0
1652245200000|2022-05-11 05:00:00|576.21|573.41|576.57|573.77|576.75|573.95|575.85|573.05|0
1652245500000|2022-05-11 05:05:00|576.66|573.86|576.93|574.13|577.11|574.31|575.66|572.86|0
1652245800000|2022-05-11 05:10:00|576.75|573.95|576.75|573.95|578.02|575.22|576.48|573.68|0
1652246100000|2022-05-11 05:15:00|576.66|573.86|578.47|575.67|578.47|575.67|575.3|572.5|0
1652246400000|2022-05-11 05:20:00|578.29|575.49|578.38|575.58|578.92|576.12|577.47|574.67|0
1652246700000|2022-05-11 05:25:00|578.19|575.39|575.29|572.49|578.19|575.39|575.29|572.49|0
1652247000000|2022-05-11 05:30:00|575.48|572.68|575.93|573.13|576.47|573.67|575.29|572.49|0
1652247300000|2022-05-11 05:35:00|575.84|573.04|576.74|573.94|577.28|574.48|575.65|572.85|0
1652247600000|2022-05-11 05:40:00|576.65|573.85|577.64|574.84|578.01|575.21|576.29|573.49|0
1652247900000|2022-05-11 05:45:00|577.74|574.94|576.19|573.39|578.01|575.21|575.65|572.85|0
1652248200000|2022-05-11 05:50:00|576.11|573.31|578|575.2|578.18|575.38|575.65|572.85|0
1652248500000|2022-05-11 05:55:00|577.92|575.12|577.73|574.93|579.27|576.47|577.73|574.93|0
1652248800000|2022-05-11 06:00:00|578.18|575.38|580|577.2|581.45|578.65|578.18|575.38|0
1652249100000|2022-05-11 06:05:00|579.81|577.01|578.27|575.47|581.45|578.65|578|575.2|0
1652249400000|2022-05-11 06:10:00|578.36|575.56|578|575.2|579.09|576.29|577.91|575.11|0
1652249700000|2022-05-11 06:15:00|577.63|574.83|574.37|571.57|577.63|574.83|574.19|571.39|0
1652250000000|2022-05-11 06:20:00|574.29|571.49|573.83|571.03|575.46|572.66|573.65|570.85|0
1652250300000|2022-05-11 06:25:00|573.92|571.12|574.55|571.75|575.73|572.93|573.74|570.94|0
1652250600000|2022-05-11 06:30:00|574.37|571.57|575.18|572.38|575.18|572.38|573.65|570.85|0
1652250900000|2022-05-11 06:35:00|575.37|572.57|579.78|576.98|580.23|577.43|575.37|572.57|0
1652251200000|2022-05-11 06:40:00|579.86|577.06|576.89|574.09|579.86|577.06|576.89|574.09|0
1652251500000|2022-05-11 06:45:00|576.8|574|579.6|576.8|580.15|577.35|576.8|574|0
1652251800000|2022-05-11 06:50:00|579.79|576.99|579.7|576.9|580.87|578.07|579.15|576.35|0
1652252100000|2022-05-11 06:55:00|579.78|576.98|580.06|577.26|580.87|578.07|579.24|576.44|0
1652252400000|2022-05-11 07:00:00|579.06|576.26|580.42|577.62|581.87|579.07|578.51|575.71|0
1652252700000|2022-05-11 07:05:00|580.67|578.27|577.5|575.1|581.49|579.09|576.96|574.56|0
1652253000000|2022-05-11 07:10:00|578.22|575.82|581.39|578.99|581.57|579.17|577.32|574.92|0
1652253300000|2022-05-11 07:15:00|581.57|579.17|582.3|579.9|584.85|582.45|581.57|579.17|0
1652253600000|2022-05-11 07:20:00|581.93|579.53|582.11|579.71|582.57|580.17|578.4|576|0
1652253900000|2022-05-11 07:25:00|582.03|579.63|583.38|580.98|585.21|582.81|581.93|579.53|0
1652254200000|2022-05-11 07:30:00|583.12|580.72|584.93|582.53|586.12|583.72|582.29|579.89|0
1652254500000|2022-05-11 07:35:00|585.02|582.62|583.56|581.16|585.02|582.62|582.2|579.8|0
1652254800000|2022-05-11 07:40:00|583.38|580.98|582.11|579.71|584.11|581.71|580.47|578.07|0
1652255100000|2022-05-11 07:45:00|581.47|579.07|580.83|578.43|582.38|579.98|580.29|577.89|0
1652255400000|2022-05-11 07:50:00|580.65|578.25|580.93|578.53|581.74|579.34|579.38|576.98|0
1652255700000|2022-05-11 07:55:00|581.01|578.61|580.02|577.62|582.29|579.89|578.84|576.44|0
1652256000000|2022-05-11 08:00:00|579.74|577.34|578.38|575.98|580.47|578.07|576.84|574.44|0
1652256300000|2022-05-11 08:05:00|578.29|575.89|576.66|574.26|579.65|577.25|576.12|573.72|0
1652256600000|2022-05-11 08:10:00|576.39|573.99|573.41|571.01|576.48|574.08|573.23|570.83|0
1652256900000|2022-05-11 08:15:00|573.23|570.83|572.69|570.29|574.13|571.73|571.7|569.3|0
1652257200000|2022-05-11 08:20:00|573.23|570.83|569.45|567.05|573.23|570.83|569.27|566.87|0
1652257500000|2022-05-11 08:25:00|569.63|567.23|567.65|565.25|570.53|568.13|567.65|565.25|0
1652257800000|2022-05-11 08:30:00|567.3|564.9|566.04|563.64|567.83|565.43|565.86|563.46|0
1652258100000|2022-05-11 08:35:00|566.31|563.91|564.97|562.57|566.4|564|564.43|562.03|0
1652258400000|2022-05-11 08:40:00|565.15|562.75|561.75|559.35|565.15|562.75|561.04|558.64|0
1652258700000|2022-05-11 08:45:00|561.67|559.27|560.69|558.29|563.9|561.5|560.69|558.29|0
1652259000000|2022-05-11 08:50:00|560.51|558.11|558.02|555.62|561.22|558.82|558.02|555.62|0
1652259300000|2022-05-11 08:55:00|557.49|555.09|558.2|555.8|558.37|555.97|556.78|554.38|0
1652259600000|2022-05-11 09:00:00|558.11|555.71|555.53|553.13|558.11|555.71|555.18|552.78|0
1652259900000|2022-05-11 09:05:00|555.18|552.78|555.45|553.05|557.22|554.82|555|552.6|0
1652260200000|2022-05-11 09:10:00|555.53|553.13|556.06|553.66|556.24|553.84|555|552.6|0
1652260500000|2022-05-11 09:15:00|555.8|553.4|556.54|554.14|557.7|555.3|555.8|553.4|0
1652260800000|2022-05-11 09:20:00|556.37|553.97|558.77|556.37|558.77|556.37|556.01|553.61|0
1652261100000|2022-05-11 09:25:00|558.85|556.45|557.25|554.85|559.21|556.81|557.25|554.85|0
1652261400000|2022-05-11 09:30:00|557.07|554.67|558.14|555.74|558.14|555.74|556.89|554.49|0
1652261700000|2022-05-11 09:35:00|557.78|555.38|557.69|555.29|558.49|556.09|556.89|554.49|0
1652262000000|2022-05-11 09:40:00|557.6|555.2|557.25|554.85|558.13|555.73|556.18|553.78|0
1652262300000|2022-05-11 09:45:00|557.16|554.76|557.16|554.76|557.78|555.38|556.53|554.13|0
1652262600000|2022-05-11 09:50:00|557.42|555.02|556.89|554.49|557.78|555.38|556.35|553.95|0
1652262900000|2022-05-11 09:55:00|557.06|554.66|557.06|554.66|557.51|555.11|556.53|554.13|0
1652263200000|2022-05-11 10:00:00|556.98|554.58|559.02|556.62|559.02|556.62|555.91|553.51|0
1652263500000|2022-05-11 10:05:00|558.84|556.44|561.69|559.29|562.05|559.65|558.48|556.08|0
1652263800000|2022-05-11 10:10:00|561.33|558.93|561.6|559.2|562.94|560.54|560.08|557.68|0
1652264100000|2022-05-11 10:15:00|561.78|559.38|561.96|559.56|562.14|559.74|560.44|558.04|0
1652264400000|2022-05-11 10:20:00|562.04|559.64|560.88|558.48|562.22|559.82|560.26|557.86|0
1652264700000|2022-05-11 10:25:00|560.97|558.57|558.47|556.07|561.06|558.66|558.21|555.81|0
1652265000000|2022-05-11 10:30:00|558.74|556.34|555.81|553.41|558.74|556.34|555.1|552.7|0
1652265300000|2022-05-11 10:35:00|555.72|553.32|554.92|552.52|556.34|553.94|554.39|551.99|0
1652265600000|2022-05-11 10:40:00|554.83|552.43|554.38|551.98|555.45|553.05|554.38|551.98|0
1652265900000|2022-05-11 10:45:00|554.48|552.08|555.27|552.87|555.36|552.96|554.38|551.98|0
1652266200000|2022-05-11 10:50:00|555.09|552.69|555.98|553.58|556.69|554.29|554.91|552.51|0
1652266500000|2022-05-11 10:55:00|555.8|553.4|556.69|554.29|556.69|554.29|555.09|552.69|0
1652266800000|2022-05-11 11:00:00|556.96|554.56|556.24|553.84|557.4|555|555.62|553.22|0
1652267100000|2022-05-11 11:05:00|556.33|553.93|556.06|553.66|557.57|555.17|555.79|553.39|0
1652267400000|2022-05-11 11:10:00|555.97|553.57|555.79|553.39|556.42|554.02|555.08|552.68|0
1652267700000|2022-05-11 11:15:00|555.61|553.21|555.44|553.04|555.97|553.57|555|552.6|0
1652268000000|2022-05-11 11:20:00|555.26|552.86|554.55|552.15|555.44|553.04|554.37|551.97|0
1652268300000|2022-05-11 11:25:00|554.72|552.32|554.46|552.06|555.17|552.77|553.66|551.26|0
1652268600000|2022-05-11 11:30:00|554.19|551.79|555.25|552.85|555.96|553.56|553.93|551.53|0
1652268900000|2022-05-11 11:35:00|555.17|552.77|552.16|549.76|555.25|552.85|549.59|547.19|0
1652269200000|2022-05-11 11:40:00|552.24|549.84|552.24|549.84|552.59|550.19|550.3|547.9|0
1652269500000|2022-05-11 11:45:00|552.15|549.75|554.33|551.93|554.77|552.37|552.06|549.66|0
1652269800000|2022-05-11 11:50:00|554.5|552.1|554.77|552.37|554.86|552.46|552.56|550.16|0
1652270100000|2022-05-11 11:55:00|554.68|552.28|554.85|552.45|556.27|553.87|554.68|552.28|0
1652270400000|2022-05-11 12:00:00|554.68|552.28|555.12|552.72|555.92|553.52|553.97|551.57|0
1652270700000|2022-05-11 12:05:00|555.21|552.81|555.91|553.51|556.27|553.87|554.5|552.1|0
1652271000000|2022-05-11 12:10:00|556.09|553.69|557.51|555.11|557.69|555.29|555.56|553.16|0
1652271300000|2022-05-11 12:15:00|557.86|555.46|559.29|556.89|560.09|557.69|557.51|555.11|0
1652271600000|2022-05-11 12:20:00|559.47|557.07|557.87|555.47|560.71|558.31|557.87|555.47|0
1652271900000|2022-05-11 12:25:00|558.05|555.65|561.77|559.37|561.77|559.37|555.57|553.17|0
1652272200000|2022-05-11 12:30:00|568.11|565.71|591.72|588.6|601.38|598.26|568.11|565.71|0
1652272500000|2022-05-11 12:35:00|592.45|589.33|614.46|611.34|614.46|611.34|591.17|588.05|0
1652272800000|2022-05-11 12:40:00|614.27|611.15|607.73|604.61|615.02|611.9|602.33|599.21|0
1652273100000|2022-05-11 12:45:00|605.69|602.57|610.52|607.4|611.64|608.52|604.39|601.27|0
1652273400000|2022-05-11 12:50:00|610.43|607.31|622.13|619.01|622.69|619.57|610.15|607.03|0
1652273700000|2022-05-11 12:55:00|621.85|618.73|622.36|619.24|625.93|622.81|619.74|616.62|0
1652274000000|2022-05-11 13:00:00|622.64|619.52|617.78|614.66|623.49|620.37|617.31|614.19|0
1652274300000|2022-05-11 13:05:00|618.24|615.12|609.3|606.18|618.8|615.68|607.16|604.04|0
1652274600000|2022-05-11 13:10:00|608.74|605.62|606.67|603.55|611.72|608.6|606.48|603.36|0
1652274900000|2022-05-11 13:15:00|606.11|602.99|597.29|594.17|609|605.88|597.29|594.17|0
1652275200000|2022-05-11 13:20:00|596.92|593.8|595.99|592.87|600.43|597.31|594.89|591.77|0
1652275500000|2022-05-11 13:25:00|595.81|592.69|596.55|593.43|600.62|597.5|594.98|591.86|0
1652275800000|2022-05-11 13:30:00|594.7|591.58|603.59|600.47|605.73|602.61|584.78|581.66|0
1652276100000|2022-05-11 13:35:00|606.75|603.63|602.84|599.72|609.93|606.81|599.13|596.01|0
1652276400000|2022-05-11 13:40:00|605.45|602.33|579.13|576.01|607.12|604|578.4|575.28|0
1652276700000|2022-05-11 13:45:00|578.32|575.2|566.5|563.38|584.68|581.56|561.48|558.36|0
1652277000000|2022-05-11 13:50:00|566.68|563.56|565.27|562.15|571.34|568.22|561.68|558.56|0
1652277300000|2022-05-11 13:55:00|565.63|562.51|566.43|564.03|576.99|573.87|565.45|562.33|0
1652277600000|2022-05-11 14:00:00|567.24|564.84|565.62|563.22|575.18|572.78|564.37|561.97|0
1652277900000|2022-05-11 14:05:00|565.8|563.4|581.21|578.81|581.48|579.08|565.8|563.4|0
1652278200000|2022-05-11 14:10:00|581.02|578.62|574.47|572.07|583.95|581.55|570.85|568.45|0
1652278500000|2022-05-11 14:15:00|573.84|571.44|568.36|565.96|578.84|576.44|568|565.6|0
1652278800000|2022-05-11 14:20:00|566.37|563.97|559.18|556.78|572.34|569.94|556.42|554.02|0
1652279100000|2022-05-11 14:25:00|558.74|556.34|561.15|558.75|565.47|563.07|556.95|554.55|0
1652279400000|2022-05-11 14:30:00|562.23|559.83|566.01|563.61|569.8|567.4|558.29|555.89|0
1652279700000|2022-05-11 14:35:00|565.83|563.43|558.34|555.94|571.43|569.03|555.67|553.27|0
1652280000000|2022-05-11 14:40:00|558.16|555.76|553.53|551.13|559.77|557.37|552.82|550.42|0
1652280300000|2022-05-11 14:45:00|554.06|551.66|560.4|558|562.55|560.15|552.46|550.06|0
1652280600000|2022-05-11 14:50:00|562.73|560.33|570.38|567.98|573.64|571.24|561.02|558.62|0
1652280900000|2022-05-11 14:55:00|570.84|568.44|568.52|566.12|574.55|572.15|567.49|565.09|0
1652281200000|2022-05-11 15:00:00|568.97|566.57|571.69|569.29|576.97|574.57|567.89|565.49|0
1652281500000|2022-05-11 15:05:00|572.05|569.65|573.96|571.56|576.97|574.57|570.42|568.02|0
1652281800000|2022-05-11 15:10:00|574.87|572.47|568.16|565.76|576.24|573.84|567.52|565.12|0
1652282100000|2022-05-11 15:15:00|568.79|566.39|579.52|577.12|582.91|580.51|567.43|565.03|0
1652282400000|2022-05-11 15:20:00|579.98|577.58|573.03|570.63|580.44|578.04|570.9|568.5|0
1652282700000|2022-05-11 15:25:00|574.12|571.72|567.61|565.21|575.75|573.35|566.7|564.3|0
1652283000000|2022-05-11 15:30:00|567.52|565.12|567.06|564.66|570.49|568.09|563.92|561.52|0
1652283300000|2022-05-11 15:35:00|565.98|563.58|557.91|555.51|569.95|567.55|553.99|551.59|0
1652283600000|2022-05-11 15:40:00|558.27|555.87|559.39|556.99|559.92|557.52|554.56|552.16|0
1652283900000|2022-05-11 15:45:00|558.67|556.27|564.23|561.83|565.14|562.74|558.13|555.73|0
1652284200000|2022-05-11 15:50:00|563.25|560.85|569.29|566.89|570.74|568.34|563.25|560.85|0
1652284500000|2022-05-11 15:55:00|568.74|566.34|570.37|567.97|574|571.6|568.74|566.34|0
1652284800000|2022-05-11 16:00:00|571.46|569.06|574.09|571.69|576.18|573.78|570.55|568.15|0
1652285100000|2022-05-11 16:05:00|574.36|571.96|575.45|573.05|575.91|573.51|570.01|567.61|0
1652285400000|2022-05-11 16:10:00|575.64|573.24|576.54|574.14|580.38|577.98|574|571.6|0
1652285700000|2022-05-11 16:15:00|577.46|575.06|580.74|578.34|581.29|578.89|574.54|572.14|0
1652286000000|2022-05-11 16:20:00|581.29|578.89|569.73|567.33|581.94|579.54|568.37|565.97|0
1652286300000|2022-05-11 16:25:00|570|567.6|580.04|577.64|589.66|587.26|569.01|566.61|0
1652286600000|2022-05-11 16:30:00|587.42|585.02|588.97|586.57|591.93|589.53|586.59|584.19|0
1652286900000|2022-05-11 16:35:00|589.15|586.75|587.12|584.72|589.34|586.94|583.81|581.41|0
1652287200000|2022-05-11 16:40:00|588.04|585.64|591.18|588.78|592.85|590.45|582.16|579.76|0
1652287500000|2022-05-11 16:45:00|592.29|589.89|588.78|586.38|594.33|591.93|588.14|585.74|0
1652287800000|2022-05-11 16:50:00|588.59|586.19|597.67|595.27|598.05|595.65|588.59|586.19|0
1652288100000|2022-05-11 16:55:00|597.86|595.46|601.77|599.37|603.08|600.68|596.74|594.34|0
1652288400000|2022-05-11 17:00:00|602.33|599.93|606.97|604.57|607.62|605.22|602.1|599.7|0
1652288700000|2022-05-11 17:05:00|607.06|604.66|610.3|607.9|612.69|610.29|607.06|604.66|0
1652289000000|2022-05-11 17:10:00|610.12|607.72|608.33|605.93|610.49|608.09|605.06|602.66|0
1652289300000|2022-05-11 17:15:00|608.24|605.84|608.52|606.12|608.61|606.21|604.22|601.82|0
1652289600000|2022-05-11 17:20:00|608.8|606.4|604.86|602.46|613.87|611.47|603.18|600.78|0
1652289900000|2022-05-11 17:25:00|605.05|602.65|613.22|610.82|614.06|611.66|603.56|601.16|0
1652290200000|2022-05-11 17:30:00|613.49|611.09|609.92|607.52|615.57|613.17|608.23|605.83|0
1652290500000|2022-05-11 17:35:00|610.11|607.71|618.21|615.81|618.31|615.91|607.95|605.55|0
1652290800000|2022-05-11 17:40:00|618.4|616|621.06|618.66|621.82|619.42|618.4|616|0
1652291100000|2022-05-11 17:45:00|621.92|619.52|622.41|620.01|627.89|625.49|621.44|619.04|0
1652291400000|2022-05-11 17:50:00|622.88|620.48|624.39|621.99|626.67|624.27|619.66|617.26|0
1652291700000|2022-05-11 17:55:00|622.41|620.01|630.47|628.07|632.19|629.79|621.93|619.53|0
1652292000000|2022-05-11 18:00:00|630.28|627.88|617.4|615|630.28|627.88|617.4|615|0
1652292300000|2022-05-11 18:05:00|617.02|614.62|623.15|620.75|623.92|621.52|616.45|614.05|0
1652292600000|2022-05-11 18:10:00|623.81|621.41|617.75|615.35|625.33|622.93|617.75|615.35|0
1652292900000|2022-05-11 18:15:00|617.66|615.26|613.59|611.19|620.96|618.56|611.34|608.94|0
1652293200000|2022-05-11 18:20:00|614.72|612.32|608.89|606.49|620.87|618.47|607.58|605.18|0
1652293500000|2022-05-11 18:25:00|608.14|605.74|612.59|610.19|614|611.6|601.42|599.02|0
1652293800000|2022-05-11 18:30:00|611.65|609.25|604.56|602.16|616.15|613.75|604.56|602.16|0
1652294100000|2022-05-11 18:35:00|605.12|602.72|604.38|601.98|608.66|606.26|601.96|599.56|0
1652294400000|2022-05-11 18:40:00|604.75|602.35|598.17|595.77|610.9|608.5|598.07|595.67|0
1652294700000|2022-05-11 18:45:00|597.89|595.49|607.23|604.83|608.66|606.26|596.41|594.01|0
1652295000000|2022-05-11 18:50:00|607.42|605.02|614.53|612.13|616.51|614.11|606.02|603.62|0
1652295300000|2022-05-11 18:55:00|614.34|611.94|616.6|614.2|617.73|615.33|611.53|609.13|0
1652295600000|2022-05-11 19:00:00|617.16|614.76|621.97|619.57|621.97|619.57|615.84|613.44|0
1652295900000|2022-05-11 19:05:00|621.4|619|617.62|615.22|624.81|622.41|617.06|614.66|0
1652296200000|2022-05-11 19:10:00|617.81|615.41|620.83|618.43|621.96|619.56|613.86|611.46|0
1652296500000|2022-05-11 19:15:00|620.55|618.15|619.32|616.92|626.89|624.49|615.55|613.15|0
1652296800000|2022-05-11 19:20:00|619.69|617.29|623.38|620.98|624.04|621.64|617.81|615.41|0
1652297100000|2022-05-11 19:25:00|622.91|620.51|621.96|619.56|624.04|621.64|615.73|613.33|0
1652297400000|2022-05-11 19:30:00|621.58|619.18|623.28|620.88|624.33|621.93|616.83|614.43|0
1652297700000|2022-05-11 19:35:00|623.47|621.07|631.45|629.05|632.21|629.81|623.09|620.69|0
1652298000000|2022-05-11 19:40:00|631.93|629.53|631.45|629.05|632.98|630.58|628.31|625.91|0
1652298300000|2022-05-11 19:45:00|631.26|628.86|638.33|635.93|638.43|636.03|631.26|628.86|0
1652298600000|2022-05-11 19:50:00|638.24|635.84|636.97|634.57|642.35|639.95|636.4|634|0
1652298900000|2022-05-11 19:55:00|636.59|634.19|635.24|632.84|639.67|637.27|634.29|631.89|0
1652299200000|2022-05-11 20:00:00|634.67|632.27|631.78|629.38|637.52|635.12|631.78|629.38|0
1652299500000|2022-05-11 20:05:00|631.97|629.57|631.78|629.38|632.16|629.76|629.49|627.09|0
1652299800000|2022-05-11 20:10:00|631.01|628.61|628.54|626.14|631.01|628.61|627.2|624.8|0
1652300100000|2022-05-11 20:15:00|629.12|626.32|628.73|625.93|629.5|626.7|625.98|623.18|0
1652300400000|2022-05-11 20:20:00|628.83|626.03|629.88|627.08|630.07|627.27|627.78|624.98|0
1652300700000|2022-05-11 20:25:00|629.11|626.31|628.54|625.74|631.21|628.41|628.54|625.74|0
1652301000000|2022-05-11 20:30:00|628.35|625.55|628.92|626.12|629.49|626.69|628.16|625.36|0
1652301300000|2022-05-11 20:35:00|629.11|626.31|627.97|625.17|629.3|626.5|627.78|624.98|0
1652301600000|2022-05-11 20:40:00|628.16|625.36|627.01|624.21|628.16|625.36|625.12|622.32|0
1652301900000|2022-05-11 20:45:00|626.92|624.12|625.87|623.07|627.39|624.59|624.36|621.56|0
1652302200000|2022-05-11 20:50:00|625.68|622.88|625.87|623.07|626.25|623.45|625.02|622.22|0
1652302500000|2022-05-11 20:55:00|625.97|623.17|627.44|624.64|628.53|625.73|625.68|622.88|0
1652302800000|2022-05-11 21:00:00|627.33|624.53|627.3|624.5|627.58|624.78|627.19|624.39|0
1652303100000|2022-05-11 21:05:00|627.08|624.28|628.99|626.19|629.02|626.22|627|624.2|0
1652303400000|2022-05-11 21:10:00|629.02|626.22|629.63|626.83|629.68|626.88|629.02|626.22|0
1652303700000|2022-05-11 21:15:00|629.65|626.85|630.06|627.26|630.29|627.49|629.65|626.85|0
1652304000000|2022-05-11 21:20:00|629.93|627.13|630.79|627.99|631.21|628.41|629.93|627.13|0
1652304300000|2022-05-11 21:25:00|631.09|628.29|630.95|628.15|631.15|628.35|630.53|627.73|0
1652304600000|2022-05-11 21:30:00|630.98|628.18|630.56|627.76|631.26|628.46|630.15|627.35|0
1652304900000|2022-05-11 21:35:00|630.53|627.73|630.81|628.01|631.12|628.32|630.51|627.71|0
1652305200000|2022-05-11 21:40:00|630.78|627.98|630.92|628.12|631.09|628.29|630.53|627.73|0
1652305500000|2022-05-11 21:45:00|630.81|628.01|630.12|627.32|630.89|628.09|630.12|627.32|0
1652305800000|2022-05-11 21:50:00|630.06|627.26|629.89|627.09|630.09|627.29|629.86|627.06|0
1652306100000|2022-05-11 21:55:00|629.95|627.15|629.28|626.48|630.33|627.53|628.89|626.09|0
1652306400000|2022-05-11 22:00:00|629.75|626.95|630.03|627.23|631.66|628.86|628.51|625.71|0
1652306700000|2022-05-11 22:05:00|629.94|627.14|631.56|628.76|633.19|630.39|629.94|627.14|0
1652307000000|2022-05-11 22:10:00|631.66|628.86|636.24|633.44|636.72|633.92|631.37|628.57|0
1652307300000|2022-05-11 22:15:00|636.72|633.92|637.68|634.88|638.35|635.55|635.19|632.39|0
1652307600000|2022-05-11 22:20:00|637.87|635.07|638.06|635.26|638.06|635.26|636.05|633.25|0
1652307900000|2022-05-11 22:25:00|638.16|635.36|636.91|634.11|638.63|635.83|635.47|632.67|0
1652308200000|2022-05-11 22:30:00|636.62|633.82|634.42|631.62|636.62|633.82|634.22|631.42|0
1652308500000|2022-05-11 22:35:00|634.22|631.42|633.08|630.28|634.22|631.42|632.22|629.42|0
1652308800000|2022-05-11 22:40:00|632.69|629.89|632.41|629.61|633.46|630.66|632.12|629.32|0
1652309100000|2022-05-11 22:45:00|632.5|629.7|631.84|629.04|633.17|630.37|631.36|628.56|0
1652309400000|2022-05-11 22:50:00|631.74|628.94|630.4|627.6|634.03|631.23|630.02|627.22|0
1652309700000|2022-05-11 22:55:00|630.5|627.7|629.45|626.65|631.26|628.46|629.45|626.65|0
1652310000000|2022-05-11 23:00:00|628.87|626.07|628.87|626.07|629.64|626.84|628.11|625.31|0
1652310300000|2022-05-11 23:05:00|628.68|625.88|628.87|626.07|630.01|627.21|628.68|625.88|0
1652310600000|2022-05-11 23:10:00|628.97|626.17|630.39|627.59|630.39|627.59|628.49|625.69|0
1652310900000|2022-05-11 23:15:00|630.58|627.78|629.92|627.12|630.68|627.88|629.44|626.64|0
1652311200000|2022-05-11 23:20:00|630.01|627.21|631.92|629.12|632.3|629.5|630.01|627.21|0
1652311500000|2022-05-11 23:25:00|632.02|629.22|632.49|629.69|632.68|629.88|631.34|628.54|0
1652311800000|2022-05-11 23:30:00|632.59|629.79|630.39|627.59|633.44|630.64|630.2|627.4|0
1652312100000|2022-05-11 23:35:00|630.49|627.69|628.67|625.87|630.87|628.07|628.39|625.59|0
1652312400000|2022-05-11 23:40:00|628.86|626.06|627.53|624.73|629.05|626.25|627.34|624.54|0
1652312700000|2022-05-11 23:45:00|627.44|624.64|627.34|624.54|627.91|625.11|624.97|622.17|0
1652313000000|2022-05-11 23:50:00|627.43|624.63|629.91|627.11|630|627.2|627.05|624.25|0
1652313300000|2022-05-11 23:55:00|630.19|627.39|627.33|624.53|630.19|627.39|627.33|624.53|0
1652313600000|2022-05-12 00:00:00|627.52|624.72|632.67|629.87|634.68|631.88|627.52|624.72|0
1652313900000|2022-05-12 00:05:00|633.53|630.73|628.85|626.05|633.81|631.01|627.52|624.72|0
1652314200000|2022-05-12 00:10:00|628.95|626.15|632.66|629.86|633.34|630.54|628.95|626.15|0
1652314500000|2022-05-12 00:15:00|632.86|630.06|641.67|638.87|642.25|639.45|632.86|630.06|0
1652314800000|2022-05-12 00:20:00|641.97|639.17|641.67|638.87|644.08|641.28|640.33|637.53|0
1652315100000|2022-05-12 00:25:00|642.25|639.45|639.56|636.76|643.6|640.8|638.89|636.09|0
1652315400000|2022-05-12 00:30:00|639.75|636.95|640.9|638.1|642.63|639.83|639.75|636.95|0
1652315700000|2022-05-12 00:35:00|640.71|637.91|634.38|631.58|641.09|638.29|633.99|631.19|0
1652316000000|2022-05-12 00:40:00|633.04|630.24|625.23|622.43|633.42|630.62|624.09|621.29|0
1652316300000|2022-05-12 00:45:00|625.42|622.62|624.47|621.67|627.99|625.19|624.09|621.29|0
1652316600000|2022-05-12 00:50:00|624.38|621.58|622.57|619.77|624.38|621.58|621.25|618.45|0
1652316900000|2022-05-12 00:55:00|622.67|619.87|623.24|620.44|624.66|621.86|622.57|619.77|0
1652317200000|2022-05-12 01:00:00|623.14|620.34|625.22|622.42|625.79|622.99|623.14|620.34|0
1652317500000|2022-05-12 01:05:00|625.03|622.23|628.45|625.65|630.36|627.56|624.65|621.85|0
1652317800000|2022-05-12 01:10:00|628.36|625.56|627.31|624.51|628.36|625.56|624.84|622.04|0
1652318100000|2022-05-12 01:15:00|627.22|624.42|625.51|622.71|627.22|624.42|621.72|618.92|0
1652318400000|2022-05-12 01:20:00|625.41|622.61|627.5|624.7|628.45|625.65|624.84|622.04|0
1652318700000|2022-05-12 01:25:00|627.4|624.6|626.07|623.27|627.4|624.6|623.89|621.09|0
1652319000000|2022-05-12 01:30:00|625.97|623.17|623.88|621.08|626.45|623.65|622.37|619.57|0
1652319300000|2022-05-12 01:35:00|624.26|621.46|625.21|622.41|626.07|623.27|623.6|620.8|0
1652319600000|2022-05-12 01:40:00|625.59|622.79|622.37|619.57|626.54|623.74|621.61|618.81|0
1652319900000|2022-05-12 01:45:00|622.18|619.38|620.09|617.29|622.18|619.38|619.71|616.91|0
1652320200000|2022-05-12 01:50:00|620.19|617.39|621.23|618.43|621.23|618.43|619.25|616.45|0
1652320500000|2022-05-12 01:55:00|621.42|618.62|621.79|618.99|622.65|619.85|618.96|616.16|0
1652320800000|2022-05-12 02:00:00|622.08|619.28|622.74|619.94|624.07|621.27|622.08|619.28|0
1652321100000|2022-05-12 02:05:00|622.65|619.85|623.97|621.17|624.25|621.45|622.08|619.28|0
1652321400000|2022-05-12 02:10:00|623.87|621.07|622.92|620.12|624.06|621.26|621.79|618.99|0
1652321700000|2022-05-12 02:15:00|623.02|620.22|620.84|618.04|623.3|620.5|620.84|618.04|0
1652322000000|2022-05-12 02:20:00|621.03|618.23|621.41|618.61|622.07|619.27|620.46|617.66|0
1652322300000|2022-05-12 02:25:00|621.31|618.51|623.3|620.5|624.16|621.36|621.31|618.51|0
1652322600000|2022-05-12 02:30:00|623.4|620.6|626.14|623.34|627.38|624.58|622.35|619.55|0
1652322900000|2022-05-12 02:35:00|626.24|623.44|627.66|624.86|627.85|625.05|626.24|623.44|0
1652323200000|2022-05-12 02:40:00|627.76|624.96|628.23|625.43|628.52|625.72|626.9|624.1|0
1652323500000|2022-05-12 02:45:00|627.85|625.05|628.9|626.1|629.18|626.38|626.14|623.34|0
1652323800000|2022-05-12 02:50:00|628.99|626.19|629.56|626.76|631.28|628.48|628.61|625.81|0
1652324100000|2022-05-12 02:55:00|629.94|627.14|626.52|623.72|630.04|627.24|626.33|623.53|0
1652324400000|2022-05-12 03:00:00|626.33|623.53|627.08|624.28|627.46|624.66|625.19|622.39|0
1652324700000|2022-05-12 03:05:00|627.27|624.47|627.37|624.57|628.9|626.1|626.32|623.52|0
1652325000000|2022-05-12 03:10:00|627.27|624.47|628.89|626.09|629.37|626.57|627.27|624.47|0
1652325300000|2022-05-12 03:15:00|629.08|626.28|628.03|625.23|629.08|626.28|626.32|623.52|0
1652325600000|2022-05-12 03:20:00|628.13|625.33|627.84|625.04|628.6|625.8|626.8|624|0
1652325900000|2022-05-12 03:25:00|627.56|624.76|627.27|624.47|627.75|624.95|626.7|623.9|0
1652326200000|2022-05-12 03:30:00|627.36|624.56|625.55|622.75|627.36|624.56|624.98|622.18|0
1652326500000|2022-05-12 03:35:00|625.46|622.66|625.74|622.94|626.41|623.61|624.79|621.99|0
1652326800000|2022-05-12 03:40:00|625.84|623.04|629.16|626.36|630.88|628.08|625.65|622.85|0
1652327100000|2022-05-12 03:45:00|628.88|626.08|627.45|624.65|629.16|626.36|627.45|624.65|0
1652327400000|2022-05-12 03:50:00|627.36|624.56|629.54|626.74|630.31|627.51|627.17|624.37|0
1652327700000|2022-05-12 03:55:00|629.35|626.55|628.21|625.41|630.11|627.31|628.21|625.41|0
1652328000000|2022-05-12 04:00:00|627.83|625.03|628.11|625.31|628.59|625.79|627.16|624.36|0
1652328300000|2022-05-12 04:05:00|628.4|625.6|630.49|627.69|631.25|628.45|628.4|625.6|0
1652328600000|2022-05-12 04:10:00|630.59|627.79|630.68|627.88|631.93|629.13|630.02|627.22|0
1652328900000|2022-05-12 04:15:00|630.4|627.6|631.73|628.93|632.11|629.31|630.11|627.31|0
1652329200000|2022-05-12 04:20:00|631.82|629.02|634.69|631.89|634.88|632.08|631.63|628.83|0
1652329500000|2022-05-12 04:25:00|634.5|631.7|634.4|631.6|635.45|632.65|634.11|631.31|0
1652329800000|2022-05-12 04:30:00|634.3|631.5|634.11|631.31|635.07|632.27|633.07|630.27|0
1652330100000|2022-05-12 04:35:00|634.02|631.22|635.93|633.13|636.22|633.42|633.92|631.12|0
1652330400000|2022-05-12 04:40:00|635.83|633.03|637.17|634.37|637.56|634.76|635.45|632.65|0
1652330700000|2022-05-12 04:45:00|637.08|634.28|635.64|632.84|637.75|634.95|634.87|632.07|0
1652331000000|2022-05-12 04:50:00|635.74|632.94|634.97|632.17|636.12|633.32|632.77|629.97|0
1652331300000|2022-05-12 04:55:00|635.06|632.26|636.78|633.98|636.79|633.99|634.59|631.79|0
1652331600000|2022-05-12 05:00:00|636.59|633.79|634.87|632.07|636.59|633.79|632.96|630.16|0
1652331900000|2022-05-12 05:05:00|634.68|631.88|636.4|633.6|637.74|634.94|634.68|631.88|0
1652332200000|2022-05-12 05:10:00|636.78|633.98|640.81|638.01|641|638.2|636.78|633.98|0
1652332500000|2022-05-12 05:15:00|640.62|637.82|641.49|638.69|642.84|640.04|640.43|637.63|0
1652332800000|2022-05-12 05:20:00|641.39|638.59|647.95|645.15|648.14|645.34|641.1|638.3|0
1652333100000|2022-05-12 05:25:00|647.75|644.95|643.8|641|647.75|644.95|643.7|640.9|0
1652333400000|2022-05-12 05:30:00|643.5|640.7|642.35|639.55|643.7|640.9|641.58|638.78|0
1652333700000|2022-05-12 05:35:00|642.25|639.45|644.37|641.57|645.24|642.44|640.52|637.72|0
1652334000000|2022-05-12 05:40:00|644.27|641.47|646.59|643.79|646.97|644.17|643.41|640.61|0
1652334300000|2022-05-12 05:45:00|646.97|644.17|648.81|646.01|649.29|646.49|645.33|642.53|0
1652334600000|2022-05-12 05:50:00|648.71|645.91|649.68|646.88|650.45|647.65|648.52|645.72|0
1652334900000|2022-05-12 05:55:00|649.48|646.68|650.55|647.75|650.94|648.14|647.94|645.14|0
1652335200000|2022-05-12 06:00:00|650.45|647.65|647.16|644.36|651.61|648.81|646.39|643.59|0
1652335500000|2022-05-12 06:05:00|647.07|644.27|644.02|641.22|647.26|644.46|641.37|638.57|0
1652335800000|2022-05-12 06:10:00|644.11|641.31|642.67|639.87|644.11|641.31|641.14|638.34|0
1652336100000|2022-05-12 06:15:00|642.76|639.96|646.9|644.1|648.34|645.54|642.1|639.3|0
1652336400000|2022-05-12 06:20:00|646.99|644.19|642.67|639.87|647.76|644.96|641.03|638.23|0
1652336700000|2022-05-12 06:25:00|642.57|639.77|646.22|643.42|646.32|643.52|642.38|639.58|0
1652337000000|2022-05-12 06:30:00|646.41|643.61|644.87|642.07|646.41|643.61|643.72|640.92|0
1652337300000|2022-05-12 06:35:00|644.78|641.98|644.1|641.3|644.78|641.98|641.7|638.9|0
1652337600000|2022-05-12 06:40:00|643.91|641.11|643.91|641.11|645.06|642.26|641.22|638.42|0
1652337900000|2022-05-12 06:45:00|643.81|641.01|650.26|647.46|652.97|650.17|643.81|641.01|0
1652338200000|2022-05-12 06:50:00|650.36|647.56|649.1|646.3|650.75|647.95|648.43|645.63|0
1652338500000|2022-05-12 06:55:00|648.82|646.02|650.64|647.84|651.03|648.23|646.31|643.51|0
1652338800000|2022-05-12 07:00:00|649.87|647.07|652.48|649.68|656.26|653.46|649.87|647.07|0
1652339100000|2022-05-12 07:05:00|653.25|650.85|653.79|651.39|656.64|654.24|652.73|650.33|0
1652339400000|2022-05-12 07:10:00|654.08|651.68|654.56|652.16|658.05|655.65|652.82|650.42|0
1652339700000|2022-05-12 07:15:00|654.75|652.35|654.75|652.35|655.72|653.32|647.42|645.02|0
1652340000000|2022-05-12 07:20:00|654.56|652.16|656.98|654.58|661.06|658.66|654.56|652.16|0
1652340300000|2022-05-12 07:25:00|656.88|654.48|651.56|649.16|657.85|655.45|649.53|647.13|0
1652340600000|2022-05-12 07:30:00|650.5|648.1|653.2|650.8|657.56|655.16|649.83|647.43|0
1652340900000|2022-05-12 07:35:00|653.01|650.61|656.49|654.09|656.49|654.09|651.27|648.87|0
1652341200000|2022-05-12 07:40:00|656.68|654.28|649.05|646.65|658.04|655.64|649.05|646.65|0
1652341500000|2022-05-12 07:45:00|649.14|646.74|635.64|633.24|649.91|647.51|635.16|632.76|0
1652341800000|2022-05-12 07:50:00|635.35|632.95|642.52|640.12|643.95|641.55|634.02|631.62|0
1652342100000|2022-05-12 07:55:00|642.23|639.83|639.95|637.55|644.44|642.04|638.16|635.76|0
1652342400000|2022-05-12 08:00:00|638.03|635.63|649.13|646.73|651.16|648.76|637.74|635.34|0
1652342700000|2022-05-12 08:05:00|648.83|646.43|647.58|645.18|651.94|649.54|645.35|642.95|0
1652343000000|2022-05-12 08:10:00|647.28|644.88|647.58|645.18|649.41|647.01|645.16|642.76|0
1652343300000|2022-05-12 08:15:00|646.51|644.11|649.41|647.01|650.29|647.89|644.38|641.98|0
1652343600000|2022-05-12 08:20:00|649.9|647.5|650.09|647.69|652.81|650.41|648.25|645.85|0
1652343900000|2022-05-12 08:25:00|650.77|648.37|649.32|646.92|652.32|649.92|647.86|645.46|0
1652344200000|2022-05-12 08:30:00|649.41|647.01|650.67|648.27|652.32|649.92|644.86|642.46|0
1652344500000|2022-05-12 08:35:00|651.15|648.75|653|650.6|655.34|652.94|650.87|648.47|0
1652344800000|2022-05-12 08:40:00|653.78|651.38|655.73|653.33|657.38|654.98|653.1|650.7|0
1652345100000|2022-05-12 08:45:00|655.43|653.03|659.14|656.74|661.48|659.08|655.23|652.83|0
1652345400000|2022-05-12 08:50:00|658.94|656.54|656.3|653.9|658.94|656.54|655.81|653.41|0
1652345700000|2022-05-12 08:55:00|656.49|654.09|656.49|654.09|658.63|656.23|654.74|652.34|0
1652346000000|2022-05-12 09:00:00|656.88|654.48|660.97|658.57|661.17|658.77|654.93|652.53|0
1652346300000|2022-05-12 09:05:00|660.78|658.38|657.46|655.06|660.78|658.38|656.78|654.38|0
1652346600000|2022-05-12 09:10:00|657.85|655.45|658.04|655.64|660.78|658.38|656.29|653.89|0
1652346900000|2022-05-12 09:15:00|658.43|656.03|654.54|652.14|660.58|658.18|654.34|651.94|0
1652347200000|2022-05-12 09:20:00|654.73|652.33|658.62|656.22|659.12|656.72|654.25|651.85|0
1652347500000|2022-05-12 09:25:00|658.53|656.13|659.4|657|661.46|659.06|656.78|654.38|0
1652347800000|2022-05-12 09:30:00|659.21|656.81|663.7|661.3|666.55|664.15|659.01|656.61|0
1652348100000|2022-05-12 09:35:00|663.11|660.71|658.04|655.64|663.11|660.71|657.65|655.25|0
1652348400000|2022-05-12 09:40:00|657.94|655.54|657.75|655.35|660.38|657.98|657.06|654.66|0
1652348700000|2022-05-12 09:45:00|658.03|655.63|654.14|651.74|658.62|656.22|653.66|651.26|0
1652349000000|2022-05-12 09:50:00|654.34|651.94|656.47|654.07|657.64|655.24|654.34|651.94|0
1652349300000|2022-05-12 09:55:00|657.06|654.66|659.2|656.8|659.3|656.9|656.28|653.88|0
1652349600000|2022-05-12 10:00:00|659.11|656.71|658.32|655.92|660.57|658.17|657.05|654.65|0
1652349900000|2022-05-12 10:05:00|657.83|655.43|656.38|653.98|659.78|657.38|654.82|652.42|0
1652350200000|2022-05-12 10:10:00|656.18|653.78|659.78|657.38|659.78|657.38|655.3|652.9|0
1652350500000|2022-05-12 10:15:00|659.88|657.48|659.39|656.99|660.47|658.07|658.61|656.21|0
1652350800000|2022-05-12 10:20:00|659.49|657.09|659|656.6|660.56|658.16|658.22|655.82|0
1652351100000|2022-05-12 10:25:00|658.8|656.4|650.44|648.04|659.19|656.79|650.25|647.85|0
1652351400000|2022-05-12 10:30:00|650.64|648.24|653.06|650.66|654.13|651.73|650.25|647.85|0
1652351700000|2022-05-12 10:35:00|652.96|650.56|655.98|653.58|657.04|654.64|651.02|648.62|0
1652352000000|2022-05-12 10:40:00|655.78|653.38|657.43|655.03|658.02|655.62|655.2|652.8|0
1652352300000|2022-05-12 10:45:00|657.63|655.23|658.79|656.39|659.57|657.17|657.43|655.03|0
1652352600000|2022-05-12 10:50:00|658.7|656.3|653.93|651.53|658.9|656.5|652.67|650.27|0
1652352900000|2022-05-12 10:55:00|653.45|651.05|650.53|648.13|653.54|651.14|648.31|645.91|0
1652353200000|2022-05-12 11:00:00|649.85|647.45|650.29|647.89|651.28|648.88|647.72|645.32|0
1652353500000|2022-05-12 11:05:00|650.1|647.7|652.04|649.64|652.82|650.42|649.81|647.41|0
1652353800000|2022-05-12 11:10:00|652.43|650.03|646.6|644.2|652.63|650.23|646.6|644.2|0
1652354100000|2022-05-12 11:15:00|646.41|644.01|646.99|644.59|646.99|644.59|645.44|643.04|0
1652354400000|2022-05-12 11:20:00|646.79|644.39|641.86|639.46|646.99|644.59|639.44|637.04|0
1652354700000|2022-05-12 11:25:00|642.53|640.13|645.63|643.23|646.02|643.62|640.6|638.2|0
1652355000000|2022-05-12 11:30:00|645.82|643.42|651.06|648.66|651.06|648.66|645.63|643.23|0
1652355300000|2022-05-12 11:35:00|650.67|648.27|652.81|650.41|653.7|651.3|648.54|646.14|0
1652355600000|2022-05-12 11:40:00|652.72|650.32|654.18|651.78|656.33|653.93|650.87|648.47|0
1652355900000|2022-05-12 11:45:00|654.47|652.07|661.22|658.82|661.22|658.82|654.37|651.97|0
1652356200000|2022-05-12 11:50:00|661.02|658.62|663.94|661.54|665.32|662.92|659.75|657.35|0
1652356500000|2022-05-12 11:55:00|663.55|661.15|667.39|664.99|670.35|667.95|660.22|657.82|0
1652356800000|2022-05-12 12:00:00|667.19|664.79|666.94|664.54|670.28|667.88|666.05|663.65|0
1652357100000|2022-05-12 12:05:00|666.84|664.44|663.89|661.49|667.42|665.02|661.65|659.25|0
1652357400000|2022-05-12 12:10:00|664.09|661.69|661.16|658.76|664.09|661.69|660.67|658.27|0
1652357700000|2022-05-12 12:15:00|661.35|658.95|660.96|658.56|662.91|660.51|659.01|656.61|0
1652358000000|2022-05-12 12:20:00|660.76|658.36|664.48|662.08|665.85|663.45|660.37|657.97|0
1652358300000|2022-05-12 12:25:00|664.67|662.27|664.28|661.88|665.85|663.45|661.74|659.34|0
1652358600000|2022-05-12 12:30:00|666.24|663.84|663.1|660.7|666.34|663.94|657.25|654.85|0
1652358900000|2022-05-12 12:35:00|663.89|661.49|659.88|657.48|664.87|662.47|659.59|657.19|0
1652359200000|2022-05-12 12:40:00|659.2|656.8|660.95|658.55|661.73|659.33|653.75|651.35|0
1652359500000|2022-05-12 12:45:00|661.64|659.24|661.15|658.75|661.73|659.33|658.02|655.62|0
1652359800000|2022-05-12 12:50:00|660.47|658.07|657.16|654.76|660.75|658.35|655.4|653|0
1652360100000|2022-05-12 12:55:00|656.57|654.17|659.12|656.72|661.08|658.68|655.11|652.71|0
1652360400000|2022-05-12 13:00:00|658.72|656.32|660.29|657.89|662.65|660.25|656.57|654.17|0
1652360700000|2022-05-12 13:05:00|660.69|658.29|656.37|653.97|661.28|658.88|655.39|652.99|0
1652361000000|2022-05-12 13:10:00|656.17|653.77|655.39|652.99|658.92|656.52|655.09|652.69|0
1652361300000|2022-05-12 13:15:00|655.48|653.08|654.7|652.3|657.64|655.24|652.74|650.34|0
1652361600000|2022-05-12 13:20:00|654.89|652.49|650.97|648.57|654.89|652.49|649.41|647.01|0
1652361900000|2022-05-12 13:25:00|652.15|649.75|660.39|657.99|660.39|657.99|651.95|649.55|0
1652362200000|2022-05-12 13:30:00|660.19|657.79|669.58|667.18|670.57|668.17|650|647.6|0
1652362500000|2022-05-12 13:35:00|670.86|668.46|676.79|674.39|677.79|675.39|663.93|661.53|0
1652362800000|2022-05-12 13:40:00|676.2|673.8|661.35|658.95|679.29|676.89|660.66|658.26|0
1652363100000|2022-05-12 13:45:00|663.03|660.63|656.46|654.06|667.37|664.97|644.11|641.71|0
1652363400000|2022-05-12 13:50:00|657.15|654.75|654|651.6|664.24|661.84|650.77|648.37|0
1652363700000|2022-05-12 13:55:00|654.39|651.99|666.22|663.82|670.18|667.78|654.39|651.99|0
1652364000000|2022-05-12 14:00:00|667.01|664.61|667.14|664.74|674.88|672.48|665.56|663.16|0
1652364300000|2022-05-12 14:05:00|666.94|664.54|646.47|644.07|666.94|664.54|643.94|641.54|0
1652364600000|2022-05-12 14:10:00|647.25|644.85|639.94|637.54|648.62|646.22|633.06|630.66|0
1652364900000|2022-05-12 14:15:00|640.33|637.93|642.73|640.33|648.27|645.87|636.25|633.85|0
1652365200000|2022-05-12 14:20:00|642.53|640.13|630.67|628.27|645.83|643.43|627.31|624.91|0
1652365500000|2022-05-12 14:25:00|630.76|628.36|640.39|637.99|642.52|640.12|629.71|627.31|0
1652365800000|2022-05-12 14:30:00|640.29|637.89|644.07|641.67|648.55|646.15|634.59|632.19|0
1652366100000|2022-05-12 14:35:00|644.66|642.26|636.42|634.02|647.96|645.56|635.55|633.15|0
1652366400000|2022-05-12 14:40:00|636.13|633.73|644.92|642.52|647.46|645.06|636.13|633.73|0
1652366700000|2022-05-12 14:45:00|642.93|640.53|639.19|636.79|647.84|645.44|635.8|633.4|0
1652367000000|2022-05-12 14:50:00|639.39|636.99|629.83|627.43|639.39|636.99|629.44|627.04|0
1652367300000|2022-05-12 14:55:00|630.79|628.39|621.95|619.55|630.79|628.39|620.7|618.3|0
1652367600000|2022-05-12 15:00:00|620.9|618.5|617.93|615.53|629.36|626.96|617.93|615.53|0
1652367900000|2022-05-12 15:05:00|617.16|614.76|612.45|610.05|622.81|620.41|612.26|609.86|0
1652368200000|2022-05-12 15:10:00|612.26|609.86|622.53|620.13|622.53|620.13|611.51|609.11|0
1652368500000|2022-05-12 15:15:00|623.77|621.37|625.39|622.99|628.65|626.25|622.43|620.03|0
1652368800000|2022-05-12 15:20:00|625.49|623.09|634.03|631.63|634.22|631.82|623.48|621.08|0
1652369100000|2022-05-12 15:25:00|632.68|630.28|632.59|630.19|634.99|632.59|628.26|625.86|0
1652369400000|2022-05-12 15:30:00|632.2|629.8|639.48|637.08|643.84|641.44|630.18|627.78|0
1652369700000|2022-05-12 15:35:00|639.57|637.17|634.92|632.52|642.09|639.69|633.19|630.79|0
1652370000000|2022-05-12 15:40:00|633.76|631.36|644.03|641.63|644.33|641.93|633.67|631.27|0
1652370300000|2022-05-12 15:45:00|644.81|642.41|652.23|649.83|652.72|650.32|643.64|641.24|0
1652370600000|2022-05-12 15:50:00|652.43|650.03|657.53|655.13|661.37|658.97|652.43|650.03|0
1652370900000|2022-05-12 15:55:00|658.71|656.31|666.73|664.33|666.73|664.33|657.72|655.32|0
1652371200000|2022-05-12 16:00:00|666.82|664.42|665.41|662.29|670.93|667.81|665.02|661.9|0
1652371500000|2022-05-12 16:05:00|665.21|662.09|662.85|659.73|668.96|665.84|661.28|658.16|0
1652371800000|2022-05-12 16:10:00|664.33|661.21|663.64|660.52|669.94|666.82|659.71|656.59|0
1652372100000|2022-05-12 16:15:00|664.23|661.11|663.44|660.32|670.34|667.22|660.6|657.48|0
1652372400000|2022-05-12 16:20:00|664.22|661.1|657.46|654.34|666.98|663.86|656.38|653.26|0
1652372700000|2022-05-12 16:25:00|658.34|655.22|652.67|649.55|658.92|655.8|650.72|647.6|0
1652373000000|2022-05-12 16:30:00|653.25|650.13|644.71|641.59|653.25|650.13|642.77|639.65|0
1652373300000|2022-05-12 16:35:00|643.55|640.43|648.79|645.67|648.79|645.67|642|638.88|0
1652373600000|2022-05-12 16:40:00|648.98|645.86|641.52|638.4|657.96|654.84|641.52|638.4|0
1652373900000|2022-05-12 16:45:00|640.64|637.52|647.03|643.91|648.59|645.47|638.52|635.4|0
1652374200000|2022-05-12 16:50:00|647.23|644.11|646.84|643.72|651.51|648.39|644.32|641.2|0
1652374500000|2022-05-12 16:55:00|647.23|644.11|653.46|650.34|654.04|650.92|642.96|639.84|0
1652374800000|2022-05-12 17:00:00|653.56|650.44|658.64|655.52|659.71|656.59|648.49|645.37|0
1652375100000|2022-05-12 17:05:00|660.21|657.09|660.5|657.38|663.05|659.93|657.36|654.24|0
1652375400000|2022-05-12 17:10:00|659.91|656.79|659.32|656.2|661.48|658.36|652.19|649.07|0
1652375700000|2022-05-12 17:15:00|660.1|656.98|664.03|660.91|665.61|662.49|654.62|651.5|0
1652376000000|2022-05-12 17:20:00|664.43|661.31|663.18|660.06|665.93|662.81|657.34|654.22|0
1652376300000|2022-05-12 17:25:00|662.99|659.87|662.79|659.67|667.51|664.39|660.83|657.71|0
1652376600000|2022-05-12 17:30:00|662.98|659.86|667.9|664.78|670.86|667.74|659.65|656.53|0
1652376900000|2022-05-12 17:35:00|668.29|665.17|674.02|670.9|675.21|672.09|665.54|662.42|0
1652377200000|2022-05-12 17:40:00|674.42|671.3|675.4|672.28|676.4|673.28|672.83|669.71|0
1652377500000|2022-05-12 17:45:00|676.1|672.98|684.15|681.03|684.35|681.23|674.22|671.1|0
1652377800000|2022-05-12 17:50:00|684.35|681.23|682.3|679.18|684.35|681.23|680.16|677.04|0
1652378100000|2022-05-12 17:55:00|682.2|679.08|680.41|677.29|684.6|681.48|675.44|672.32|0
1652378400000|2022-05-12 18:00:00|679.91|676.79|675.83|672.71|681.6|678.48|673.06|669.94|0
1652378700000|2022-05-12 18:05:00|676.63|673.51|687.39|684.27|687.79|684.67|676.63|673.51|0
1652379000000|2022-05-12 18:10:00|687.79|684.67|683.59|680.47|687.99|684.87|683.59|680.47|0
1652379300000|2022-05-12 18:15:00|683.39|680.27|677.73|674.61|685.81|682.69|676.93|673.81|0
1652379600000|2022-05-12 18:20:00|678.33|675.21|681.33|678.21|683.93|680.81|674.14|671.02|0
1652379900000|2022-05-12 18:25:00|682.03|678.91|679.52|676.4|684.63|681.51|676.53|673.41|0
1652380200000|2022-05-12 18:30:00|679.92|676.8|686.33|683.21|689.95|686.83|678.43|675.31|0
1652380500000|2022-05-12 18:35:00|685.33|682.21|690.96|687.84|691.96|688.84|685.33|682.21|0
1652380800000|2022-05-12 18:40:00|690.76|687.64|691.16|688.04|693.78|690.66|689.14|686.02|0
1652381100000|2022-05-12 18:45:00|690.55|687.43|690.96|687.84|691.37|688.25|685.73|682.61|0
1652381400000|2022-05-12 18:50:00|692.28|689.16|688.15|685.03|694.29|691.17|683.94|680.82|0
1652381700000|2022-05-12 18:55:00|688.75|685.63|689.58|686.46|691.99|688.87|686.54|683.42|0
1652382000000|2022-05-12 19:00:00|689.78|686.66|680.15|677.03|691.59|688.47|679.55|676.43|0
1652382300000|2022-05-12 19:05:00|679.55|676.43|685.75|682.63|688.77|685.65|679.55|676.43|0
1652382600000|2022-05-12 19:10:00|685.55|682.43|685.55|682.43|692.19|689.07|685.35|682.23|0
1652382900000|2022-05-12 19:15:00|685.86|682.74|672.45|669.57|685.86|682.74|670.06|667.18|0
1652383200000|2022-05-12 19:20:00|672.25|669.37|658.82|655.94|673.24|670.36|656.14|653.26|0
1652383500000|2022-05-12 19:25:00|659.22|656.34|668.34|665.46|668.94|666.06|651.72|648.84|0
1652383800000|2022-05-12 19:30:00|667.25|664.37|659.21|656.33|667.74|664.86|654.28|651.4|0
1652384100000|2022-05-12 19:35:00|661.39|658.51|654.87|651.99|665.66|662.78|654.87|651.99|0
1652384400000|2022-05-12 19:40:00|655.46|652.58|657.75|654.87|660.72|657.84|648.69|645.81|0
1652384700000|2022-05-12 19:45:00|657.16|654.28|655.38|652.5|659.14|656.26|649.86|646.98|0
1652385000000|2022-05-12 19:50:00|652.42|649.54|648.59|645.71|652.93|650.05|640.74|637.86|0
1652385300000|2022-05-12 19:55:00|649.18|646.3|630.62|627.74|650.76|647.88|630.62|627.74|0
1652385600000|2022-05-12 20:00:00|632.18|629.3|633.27|630.39|635.7|632.82|630.23|627.35|0
1652385900000|2022-05-12 20:05:00|633.08|630.2|631.91|629.03|634.05|631.17|631.32|628.44|0
1652386200000|2022-05-12 20:10:00|632.3|629.42|637.95|635.07|638.54|635.66|632.1|629.22|0
1652386500000|2022-05-12 20:15:00|637.12|633.76|634.48|631.12|638.78|635.42|633.9|630.54|0
1652386800000|2022-05-12 20:20:00|634.68|631.32|635.26|631.9|637.02|633.66|634.29|630.93|0
1652387100000|2022-05-12 20:25:00|635.07|631.71|635.36|632|637.02|633.66|634.58|631.22|0
1652387400000|2022-05-12 20:30:00|635.46|632.1|637.6|634.24|640.93|637.57|635.36|632|0
1652387700000|2022-05-12 20:35:00|637.41|634.05|641.23|637.87|643.39|640.03|636.53|633.17|0
1652388000000|2022-05-12 20:40:00|640.93|637.57|641.52|638.16|642.21|638.85|637.99|634.63|0
1652388300000|2022-05-12 20:45:00|641.42|638.06|645.84|642.48|645.84|642.48|639.16|635.8|0
1652388600000|2022-05-12 20:50:00|646.43|643.07|648.89|645.53|649.09|645.73|645.64|642.28|0
1652388900000|2022-05-12 20:55:00|648.99|645.63|647.12|643.76|650.67|647.31|646.33|642.97|0
1652389200000|2022-05-12 21:00:00|646.74|643.38|646.14|642.78|646.89|643.53|645.9|642.54|0
1652389500000|2022-05-12 21:05:00|646.19|642.83|646.25|642.89|646.51|643.15|646.02|642.66|0
1652389800000|2022-05-12 21:10:00|646.02|642.66|645.02|641.66|646.02|642.66|644.41|641.05|0
1652390100000|2022-05-12 21:15:00|644.99|641.63|645.1|641.74|645.19|641.83|644.9|641.54|0
1652390400000|2022-05-12 21:20:00|645.13|641.77|643.92|640.56|645.13|641.77|643.92|640.56|0
1652390700000|2022-05-12 21:25:00|644.1|640.74|643.55|640.19|644.18|640.82|643.52|640.16|0
1652391000000|2022-05-12 21:30:00|643.52|640.16|643.64|640.28|643.64|640.28|643.18|639.82|0
1652391300000|2022-05-12 21:35:00|643.55|640.19|643.41|640.05|643.64|640.28|643.41|640.05|0
1652391600000|2022-05-12 21:40:00|643.72|640.36|643.66|640.3|643.89|640.53|643.18|639.82|0
1652391900000|2022-05-12 21:45:00|643.5|640.14|643.29|639.93|643.5|640.14|642.83|639.47|0
1652392200000|2022-05-12 21:50:00|643.23|639.87|643.34|639.98|643.37|640.01|642.92|639.56|0
1652392500000|2022-05-12 21:55:00|643.2|639.84|642.89|639.53|643.23|639.87|642.83|639.47|0
1652392800000|2022-05-12 22:00:00|641.79|638.43|640.9|637.54|641.79|638.43|638.75|635.39|0
1652393100000|2022-05-12 22:05:00|640.51|637.15|638.94|635.58|641.99|638.63|637.58|634.22|0
1652393400000|2022-05-12 22:10:00|638.55|635.19|636.79|633.43|639.34|635.98|636.01|632.65|0
1652393700000|2022-05-12 22:15:00|636.99|633.63|637.09|633.73|639.33|635.97|636.5|633.14|0
1652394000000|2022-05-12 22:20:00|636.59|633.23|639.24|635.88|639.24|635.88|635.81|632.45|0
1652394300000|2022-05-12 22:25:00|639.33|635.97|635.52|632.16|639.33|635.97|635.23|631.87|0
1652394600000|2022-05-12 22:30:00|635.42|632.06|638.65|635.29|638.74|635.38|635.42|632.06|0
1652394900000|2022-05-12 22:35:00|639.04|635.68|638.45|635.09|639.04|635.68|638.35|634.99|0
1652395200000|2022-05-12 22:40:00|638.35|634.99|637.17|633.81|638.45|635.09|637.17|633.81|0
1652395500000|2022-05-12 22:45:00|637.37|634.01|637.76|634.4|638.15|634.79|636.59|633.23|0
1652395800000|2022-05-12 22:50:00|637.67|634.31|637.37|634.01|638.06|634.7|636.39|633.03|0
1652396100000|2022-05-12 22:55:00|637.17|633.81|636.97|633.61|637.95|634.59|636.78|633.42|0
1652396400000|2022-05-12 23:00:00|636.78|633.42|633.46|630.1|637.27|633.91|632.88|629.52|0
1652396700000|2022-05-12 23:05:00|633.26|629.9|633.07|629.71|633.46|630.1|630.15|626.79|0
1652397000000|2022-05-12 23:10:00|633.17|629.81|631.61|628.25|633.46|630.1|630.73|627.37|0
1652397300000|2022-05-12 23:15:00|631.7|628.34|632.09|628.73|633.46|630.1|631.51|628.15|0
1652397600000|2022-05-12 23:20:00|631.7|628.34|628.59|625.23|631.7|628.34|628.5|625.14|0
1652397900000|2022-05-12 23:25:00|628.4|625.04|628.59|625.23|629.37|626.01|626.65|623.29|0
1652398200000|2022-05-12 23:30:00|628.3|624.94|627.04|623.68|628.98|625.62|626.07|622.71|0
1652398500000|2022-05-12 23:35:00|626.65|623.29|624.9|621.54|627.81|624.45|624.71|621.35|0
1652398800000|2022-05-12 23:40:00|624.81|621.45|624.32|620.96|624.9|621.54|622.97|619.61|0
1652399100000|2022-05-12 23:45:00|624.03|620.67|621.42|618.06|624.13|620.77|620.46|617.1|0
1652399400000|2022-05-12 23:50:00|621.23|617.87|621.33|617.97|622.19|618.83|620.84|617.48|0
1652399700000|2022-05-12 23:55:00|621.23|617.87|621.8|618.44|622|618.64|620.94|617.58|0
1652400000000|2022-05-13 00:00:00|622|618.64|620.84|617.48|625.09|621.73|620.84|617.48|0
1652400300000|2022-05-13 00:05:00|621.03|617.67|622.77|619.41|622.96|619.6|620.84|617.48|0
1652400600000|2022-05-13 00:10:00|622.96|619.6|621.22|617.86|625.09|621.73|620.45|617.09|0
1652400900000|2022-05-13 00:15:00|621.41|618.05|619.52|616.16|621.51|618.15|619.52|616.16|0
1652401200000|2022-05-13 00:20:00|620.01|616.65|618.56|615.2|620.4|617.04|618.56|615.2|0
1652401500000|2022-05-13 00:25:00|618.36|615|616.63|613.27|619.43|616.07|616.63|613.27|0
1652401800000|2022-05-13 00:30:00|616.43|613.07|614.7|611.34|616.63|613.27|613.74|610.38|0
1652402100000|2022-05-13 00:35:00|614.51|611.15|613.74|610.38|615.85|612.49|613.74|610.38|0
1652402400000|2022-05-13 00:40:00|613.93|610.57|614.31|610.95|614.7|611.34|613.35|609.99|0
1652402700000|2022-05-13 00:45:00|614.5|611.14|615.27|611.91|615.27|611.91|613.93|610.57|0
1652403000000|2022-05-13 00:50:00|615.46|612.1|615.08|611.72|615.46|612.1|614.69|611.33|0
1652403300000|2022-05-13 00:55:00|614.99|611.63|614.6|611.24|615.56|612.2|614.11|610.75|0
1652403600000|2022-05-13 01:00:00|614.69|611.33|614.88|611.52|616.23|612.87|614.69|611.33|0
1652403900000|2022-05-13 01:05:00|614.98|611.62|615.27|611.91|615.65|612.29|614.5|611.14|0
1652404200000|2022-05-13 01:10:00|614.98|611.62|614.3|610.94|615.94|612.58|614.11|610.75|0
1652404500000|2022-05-13 01:15:00|614.11|610.75|609.69|606.33|614.49|611.13|609.69|606.33|0
1652404800000|2022-05-13 01:20:00|609.88|606.52|608.64|605.28|610.27|606.91|608.26|604.9|0
1652405100000|2022-05-13 01:25:00|608.54|605.18|609.11|605.75|609.31|605.95|607.58|604.22|0
1652405400000|2022-05-13 01:30:00|608.83|605.47|610.26|606.9|611.03|607.67|608.73|605.37|0
1652405700000|2022-05-13 01:35:00|610.17|606.81|613.43|610.07|614.1|610.74|610.17|606.81|0
1652406000000|2022-05-13 01:40:00|613.53|610.17|613.43|610.07|613.91|610.55|611.6|608.24|0
1652406300000|2022-05-13 01:45:00|613.52|610.16|611.6|608.24|613.62|610.26|611.22|607.86|0
1652406600000|2022-05-13 01:50:00|611.51|608.15|610.55|607.19|612.18|608.82|609.97|606.61|0
1652406900000|2022-05-13 01:55:00|610.45|607.09|611.02|607.66|611.41|608.05|610.07|606.71|0
1652407200000|2022-05-13 02:00:00|610.83|607.47|609.59|606.23|611.02|607.66|608.53|605.17|0
1652407500000|2022-05-13 02:05:00|609.49|606.13|610.44|607.08|610.74|607.38|608.72|605.36|0
1652407800000|2022-05-13 02:10:00|610.35|606.99|611.4|608.04|612.08|608.72|610.25|606.89|0
1652408100000|2022-05-13 02:15:00|611.5|608.14|610.25|606.89|611.98|608.62|609.39|606.03|0
1652408400000|2022-05-13 02:20:00|610.44|607.08|610.82|607.46|611.02|607.66|609.67|606.31|0
1652408700000|2022-05-13 02:25:00|610.73|607.37|611.5|608.14|611.59|608.23|610.44|607.08|0
1652409000000|2022-05-13 02:30:00|611.4|608.04|610.24|606.88|611.59|608.23|610.24|606.88|0
1652409300000|2022-05-13 02:35:00|610.34|606.98|612.16|608.8|612.26|608.9|609.67|606.31|0
1652409600000|2022-05-13 02:40:00|611.78|608.42|611.01|607.65|611.78|608.42|610.63|607.27|0
1652409900000|2022-05-13 02:45:00|610.92|607.56|610.62|607.26|611.2|607.84|610.05|606.69|0
1652410200000|2022-05-13 02:50:00|610.82|607.46|611.01|607.65|611.49|608.13|610.43|607.07|0
1652410500000|2022-05-13 02:55:00|611.2|607.84|610.62|607.26|611.3|607.94|610.62|607.26|0
1652410800000|2022-05-13 03:00:00|611|607.64|611.19|607.83|611.39|608.03|610.24|606.88|0
1652411100000|2022-05-13 03:05:00|611.29|607.93|608.13|604.77|611.29|607.93|607.55|604.19|0
1652411400000|2022-05-13 03:10:00|608.04|604.68|607.74|604.38|609.08|605.72|607.55|604.19|0
1652411700000|2022-05-13 03:15:00|607.55|604.19|603.16|599.8|607.55|604.19|602.97|599.61|0
1652412000000|2022-05-13 03:20:00|603.07|599.71|600.49|597.13|603.73|600.37|600.4|597.04|0
1652412300000|2022-05-13 03:25:00|600.59|597.23|600.49|597.13|602.58|599.22|600.3|596.94|0
1652412600000|2022-05-13 03:30:00|600.3|596.94|598.21|594.85|600.49|597.13|597.26|593.9|0
1652412900000|2022-05-13 03:35:00|598.12|594.76|598.59|595.23|598.97|595.61|597.45|594.09|0
1652413200000|2022-05-13 03:40:00|597.93|594.57|597.45|594.09|598.02|594.66|597.07|593.71|0
1652413500000|2022-05-13 03:45:00|597.26|593.9|601.24|597.88|601.53|598.17|597.26|593.9|0
1652413800000|2022-05-13 03:50:00|601.15|597.79|602.19|598.83|602.39|599.03|600.2|596.84|0
1652414100000|2022-05-13 03:55:00|602|598.64|601.81|598.45|602.57|599.21|601.34|597.98|0
1652414400000|2022-05-13 04:00:00|602|598.64|604.67|601.31|604.67|601.31|601.81|598.45|0
1652414700000|2022-05-13 04:05:00|604.96|601.6|604.29|600.93|606.01|602.65|604.1|600.74|0
1652415000000|2022-05-13 04:10:00|604.48|601.12|605.62|602.26|606.96|603.6|604.48|601.12|0
1652415300000|2022-05-13 04:15:00|605.81|602.45|606.87|603.51|606.96|603.6|605.24|601.88|0
1652415600000|2022-05-13 04:20:00|606.96|603.6|605.34|601.98|606.96|603.6|605.24|601.88|0
1652415900000|2022-05-13 04:25:00|605.24|601.88|605.43|602.07|606.1|602.74|604.95|601.59|0
1652416200000|2022-05-13 04:30:00|605.53|602.17|606|602.64|606.19|602.83|605.04|601.68|0
1652416500000|2022-05-13 04:35:00|605.81|602.45|604.85|601.49|605.81|602.45|604.66|601.3|0
1652416800000|2022-05-13 04:40:00|605.04|601.68|604.66|601.3|605.42|602.06|604.47|601.11|0
1652417100000|2022-05-13 04:45:00|604.95|601.59|602.47|599.11|605.04|601.68|602.37|599.01|0
1652417400000|2022-05-13 04:50:00|602.66|599.3|601.8|598.44|602.94|599.58|600.84|597.48|0
1652417700000|2022-05-13 04:55:00|601.6|598.24|602.17|598.81|602.56|599.2|601.22|597.86|0
1652418000000|2022-05-13 05:00:00|601.98|598.62|603.51|600.15|605.03|601.67|601.79|598.43|0
1652418300000|2022-05-13 05:05:00|603.42|600.06|601.79|598.43|604.27|600.91|601.22|597.86|0
1652418600000|2022-05-13 05:10:00|601.6|598.24|602.55|599.19|602.93|599.57|600.46|597.1|0
1652418900000|2022-05-13 05:15:00|602.17|598.81|601.03|597.67|602.55|599.19|601.03|597.67|0
1652419200000|2022-05-13 05:20:00|600.46|597.1|600.36|597|601.22|597.86|598.93|595.57|0
1652419500000|2022-05-13 05:25:00|600.26|596.9|602.17|598.81|603.12|599.76|600.26|596.9|0
1652419800000|2022-05-13 05:30:00|602.07|598.71|600.55|597.19|603.12|599.76|600.26|596.9|0
1652420100000|2022-05-13 05:35:00|600.64|597.28|599.88|596.52|600.83|597.47|599.31|595.95|0
1652420400000|2022-05-13 05:40:00|600.07|596.71|600.07|596.71|600.83|597.47|599.6|596.24|0
1652420700000|2022-05-13 05:45:00|599.88|596.52|601.31|597.95|601.78|598.42|599.31|595.95|0
1652421000000|2022-05-13 05:50:00|601.4|598.04|601.97|598.61|602.92|599.56|601.4|598.04|0
1652421300000|2022-05-13 05:55:00|601.88|598.52|602.35|598.99|603.3|599.94|601.59|598.23|0
1652421600000|2022-05-13 06:00:00|602.16|598.8|603.87|600.51|603.97|600.61|601.2|597.84|0
1652421900000|2022-05-13 06:05:00|604.06|600.7|603.97|600.61|604.25|600.89|601.2|597.84|0
1652422200000|2022-05-13 06:10:00|604.06|600.7|608.26|604.9|608.55|605.19|604.06|600.7|0
1652422500000|2022-05-13 06:15:00|608.07|604.71|610.18|606.82|611.52|608.16|607.88|604.52|0
1652422800000|2022-05-13 06:20:00|609.99|606.63|608.45|605.09|610.28|606.92|607.69|604.33|0
1652423100000|2022-05-13 06:25:00|608.64|605.28|609.6|606.24|609.79|606.43|606.73|603.37|0
1652423400000|2022-05-13 06:30:00|609.79|606.43|609.94|606.58|611.63|608.27|609.08|605.72|0
1652423700000|2022-05-13 06:35:00|609.75|606.39|608.88|605.52|610.03|606.67|607.84|604.48|0
1652424000000|2022-05-13 06:40:00|608.5|605.14|607.46|604.1|610.6|607.24|607.17|603.81|0
1652424300000|2022-05-13 06:45:00|607.55|604.19|605.64|602.28|608.41|605.05|605.45|602.09|0
1652424600000|2022-05-13 06:50:00|605.83|602.47|606.4|603.04|607.16|603.8|605.26|601.9|0
1652424900000|2022-05-13 06:55:00|606.97|603.61|607.54|604.18|608.4|605.04|605.45|602.09|0
1652425200000|2022-05-13 07:00:00|608.5|605.14|612.89|609.53|614.42|611.06|607.83|604.47|0
1652425500000|2022-05-13 07:05:00|613.13|610.25|611.88|609|615.52|612.64|611.11|608.23|0
1652425800000|2022-05-13 07:10:00|611.69|608.81|609.59|606.71|612.17|609.29|607.49|604.61|0
1652426100000|2022-05-13 07:15:00|609.49|606.61|611.68|608.8|613.98|611.1|607.02|604.14|0
1652426400000|2022-05-13 07:20:00|611.59|608.71|604.54|601.66|612.55|609.67|603.3|600.42|0
1652426700000|2022-05-13 07:25:00|604.25|601.37|603.87|600.99|609.2|606.32|603.11|600.23|0
1652427000000|2022-05-13 07:30:00|603.49|600.61|598.52|595.64|604.44|601.56|598.37|595.49|0
1652427300000|2022-05-13 07:35:00|598.62|595.74|598.52|595.64|599.65|596.77|598.52|595.64|0
1652427600000|2022-05-13 07:40:00|598.71|595.83|600.78|597.9|601.72|598.84|598.71|595.83|0
1652427900000|2022-05-13 07:45:00|600.59|597.71|600.21|597.33|601.54|598.66|598.52|595.64|0
1652428200000|2022-05-13 07:50:00|600.02|597.14|602.86|599.98|602.86|599.98|599.65|596.77|0
1652428500000|2022-05-13 07:55:00|602.48|599.6|605.31|602.43|606.64|603.76|602.29|599.41|0
1652428800000|2022-05-13 08:00:00|605.5|602.62|601.82|598.94|605.5|602.62|600.59|597.71|0
1652429100000|2022-05-13 08:05:00|601.91|599.03|600.49|597.61|601.91|599.03|599.26|596.38|0
1652429400000|2022-05-13 08:10:00|600.4|597.52|603.04|600.16|603.42|600.54|600.4|597.52|0
1652429700000|2022-05-13 08:15:00|602.66|599.78|600.77|597.89|603.04|600.16|600.49|597.61|0
1652430000000|2022-05-13 08:20:00|601.06|598.18|599.07|596.19|601.71|598.83|599.07|596.19|0
1652430300000|2022-05-13 08:25:00|599.17|596.29|599.63|596.75|600.2|597.32|598.5|595.62|0
1652430600000|2022-05-13 08:30:00|599.45|596.57|600.01|597.13|602.28|599.4|598.88|596|0
1652430900000|2022-05-13 08:35:00|599.82|596.94|601.9|599.02|602.28|599.4|599.82|596.94|0
1652431200000|2022-05-13 08:40:00|602.09|599.21|603.13|600.25|604.16|601.28|601.43|598.55|0
1652431500000|2022-05-13 08:45:00|603.6|600.72|605.68|602.8|605.87|602.99|603.22|600.34|0
1652431800000|2022-05-13 08:50:00|605.87|602.99|603.4|600.52|606.72|603.84|603.31|600.43|0
1652432100000|2022-05-13 08:55:00|603.21|600.33|602.74|599.86|604.35|601.47|602.65|599.77|0
1652432400000|2022-05-13 09:00:00|602.65|599.77|600.85|597.97|602.65|599.77|600.38|597.5|0
1652432700000|2022-05-13 09:05:00|600.57|597.69|598.49|595.61|601.61|598.73|598.49|595.61|0
1652433000000|2022-05-13 09:10:00|598.68|595.8|599.81|596.93|599.81|596.93|598.49|595.61|0
1652433300000|2022-05-13 09:15:00|599.72|596.84|599.43|596.55|600.94|598.06|599.24|596.36|0
1652433600000|2022-05-13 09:20:00|599.24|596.36|599.81|596.93|599.81|596.93|599.24|596.36|0
1652433900000|2022-05-13 09:25:00|599.99|597.11|601.31|598.43|602.07|599.19|597.17|594.29|0
1652434200000|2022-05-13 09:30:00|601.13|598.25|603.96|601.08|604.91|602.03|600.75|597.87|0
1652434500000|2022-05-13 09:35:00|603.77|600.89|604.34|601.46|605.47|602.59|603.2|600.32|0
1652434800000|2022-05-13 09:40:00|603.96|601.08|603.49|600.61|605.09|602.21|603.2|600.32|0
1652435100000|2022-05-13 09:45:00|602.63|599.75|604.24|601.36|605.57|602.69|601.5|598.62|0
1652435400000|2022-05-13 09:50:00|604.14|601.26|607.93|605.05|607.93|605.05|603.95|601.07|0
1652435700000|2022-05-13 09:55:00|608.03|605.15|606.22|603.34|608.03|605.15|605.19|602.31|0
1652436000000|2022-05-13 10:00:00|606.41|603.53|604.81|601.93|606.7|603.82|604.71|601.83|0
1652436300000|2022-05-13 10:05:00|604.9|602.02|608.12|605.24|608.31|605.43|604.9|602.02|0
1652436600000|2022-05-13 10:10:00|607.84|604.96|603.19|600.31|608.6|605.72|603.1|600.22|0
1652436900000|2022-05-13 10:15:00|603.76|600.88|605.18|602.3|605.46|602.58|602.81|599.93|0
1652437200000|2022-05-13 10:20:00|605.08|602.2|603.85|600.97|605.65|602.77|603.75|600.87|0
1652437500000|2022-05-13 10:25:00|604.13|601.25|604.04|601.16|604.51|601.63|603.37|600.49|0
1652437800000|2022-05-13 10:30:00|604.32|601.44|602.81|599.93|604.89|602.01|602.24|599.36|0
1652438100000|2022-05-13 10:35:00|602.62|599.74|600.35|597.47|602.62|599.74|600.35|597.47|0
1652438400000|2022-05-13 10:40:00|600.26|597.38|602.8|599.92|602.8|599.92|599.97|597.09|0
1652438700000|2022-05-13 10:45:00|602.61|599.73|602.8|599.92|603.18|600.3|601.86|598.98|0
1652439000000|2022-05-13 10:50:00|602.9|600.02|602.04|599.16|602.9|600.02|601.1|598.22|0
1652439300000|2022-05-13 10:55:00|601.66|598.78|600.91|598.03|602.04|599.16|599.59|596.71|0
1652439600000|2022-05-13 11:00:00|600.53|597.65|602.04|599.16|602.8|599.92|599.4|596.52|0
1652439900000|2022-05-13 11:05:00|602.14|599.26|602.14|599.26|603.74|600.86|601.85|598.97|0
1652440200000|2022-05-13 11:10:00|602.23|599.35|602.6|599.72|603.36|600.48|602.23|599.35|0
1652440500000|2022-05-13 11:15:00|602.7|599.82|603.17|600.29|603.74|600.86|602.22|599.34|0
1652440800000|2022-05-13 11:20:00|603.36|600.48|603.17|600.29|603.74|600.86|602.6|599.72|0
1652441100000|2022-05-13 11:25:00|602.98|600.1|602.13|599.25|603.36|600.48|601.47|598.59|0
1652441400000|2022-05-13 11:30:00|602.03|599.15|599.01|596.13|603.35|600.47|599.01|596.13|0
1652441700000|2022-05-13 11:35:00|598.92|596.04|599.2|596.32|599.57|596.69|598.44|595.56|0
1652442000000|2022-05-13 11:40:00|599.11|596.23|596.91|594.03|599.57|596.69|596.72|593.84|0
1652442300000|2022-05-13 11:45:00|597.1|594.22|595.21|592.33|598.42|595.54|595.21|592.33|0
1652442600000|2022-05-13 11:50:00|595.59|592.71|595.02|592.14|597.85|594.97|595.02|592.14|0
1652442900000|2022-05-13 11:55:00|594.83|591.95|589.95|587.07|594.83|591.95|588.26|585.38|0
1652443200000|2022-05-13 12:00:00|589.38|586.5|592.2|589.32|592.38|589.5|588.07|585.19|0
1652443500000|2022-05-13 12:05:00|592.38|589.5|592.19|589.31|593.51|590.63|591.07|588.19|0
1652443800000|2022-05-13 12:10:00|592.01|589.13|594.48|591.6|594.85|591.97|591.82|588.94|0
1652444100000|2022-05-13 12:15:00|594.29|591.41|592.7|589.82|595.04|592.16|591.48|588.6|0
1652444400000|2022-05-13 12:20:00|592.6|589.72|594.39|591.51|594.85|591.97|591.67|588.79|0
1652444700000|2022-05-13 12:25:00|594.29|591.41|594.47|591.59|595.41|592.53|594.29|591.41|0
1652445000000|2022-05-13 12:30:00|594.57|591.69|591.2|588.32|594.66|591.78|590.92|588.04|0
1652445300000|2022-05-13 12:35:00|591.1|588.22|591.85|588.97|592.22|589.34|590.92|588.04|0
1652445600000|2022-05-13 12:40:00|591.66|588.78|593.59|590.71|594.53|591.65|591.47|588.59|0
1652445900000|2022-05-13 12:45:00|593.4|590.52|591.72|588.84|593.59|590.71|591.53|588.65|0
1652446200000|2022-05-13 12:50:00|591.9|589.02|590.6|587.72|592.47|589.59|590.22|587.34|0
1652446500000|2022-05-13 12:55:00|590.41|587.53|594.52|591.64|594.52|591.64|590.22|587.34|0
1652446800000|2022-05-13 13:00:00|594.15|591.27|596.58|593.7|597.52|594.64|593.77|590.89|0
1652447100000|2022-05-13 13:05:00|596.39|593.51|596.96|594.08|597.52|594.64|594.52|591.64|0
1652447400000|2022-05-13 13:10:00|597.14|594.26|602.22|599.34|602.6|599.72|596.39|593.51|0
1652447700000|2022-05-13 13:15:00|602.04|599.16|602.03|599.15|602.22|599.34|599.77|596.89|0
1652448000000|2022-05-13 13:20:00|602.41|599.53|603.92|601.04|603.92|601.04|601.84|598.96|0
1652448300000|2022-05-13 13:25:00|603.54|600.66|602.78|599.9|604.49|601.61|601.65|598.77|0
1652448600000|2022-05-13 13:30:00|601.09|598.21|606|603.12|606|603.12|598.45|595.57|0
1652448900000|2022-05-13 13:35:00|606.37|603.49|597.52|594.64|610.55|607.67|596.57|593.69|0
1652449200000|2022-05-13 13:40:00|597.71|594.83|591.64|588.76|601.32|598.44|591.07|588.19|0
1652449500000|2022-05-13 13:45:00|591.26|588.38|595.04|592.16|597.13|594.25|589.56|586.68|0
1652449800000|2022-05-13 13:50:00|594.28|591.4|581.09|578.21|594.85|591.97|580.35|577.47|0
1652450100000|2022-05-13 13:55:00|580.72|577.84|584.28|581.4|586.07|583.19|580.72|577.84|0
1652450400000|2022-05-13 14:00:00|583.44|580.56|575.11|572.23|584.09|581.21|573.35|570.47|0
1652450700000|2022-05-13 14:05:00|574.37|571.49|574.74|571.86|579.78|576.9|574|571.12|0
1652451000000|2022-05-13 14:10:00|574.55|571.67|574.55|571.67|577.72|574.84|571.95|569.07|0
1652451300000|2022-05-13 14:15:00|574.37|571.49|572.69|569.81|577.16|574.28|571.2|568.32|0
1652451600000|2022-05-13 14:20:00|572.13|569.25|562.46|559.58|572.13|569.25|562.09|559.21|0
1652451900000|2022-05-13 14:25:00|562.28|559.4|563.2|560.32|564.32|561.44|559.87|556.99|0
1652452200000|2022-05-13 14:30:00|563.39|560.51|561.1|558.22|564.26|561.38|560.17|557.29|0
1652452500000|2022-05-13 14:35:00|560.91|558.03|562.21|559.33|564.25|561.37|559.62|556.74|0
1652452800000|2022-05-13 14:40:00|562.39|559.51|574.06|571.18|574.06|571.18|561.93|559.05|0
1652453100000|2022-05-13 14:45:00|574.24|571.36|572.76|569.88|578.52|575.64|570.35|567.47|0
1652453400000|2022-05-13 14:50:00|572.94|570.06|565.92|563.04|573.69|570.81|565.55|562.67|0
1652453700000|2022-05-13 14:55:00|565.55|562.67|567.02|564.14|568.5|565.62|564.26|561.38|0
1652454000000|2022-05-13 15:00:00|567.76|564.88|569.42|566.54|571.83|568.95|566.47|563.59|0
1652454300000|2022-05-13 15:05:00|568.87|565.99|566.1|563.22|569.24|566.36|565.46|562.58|0
1652454600000|2022-05-13 15:10:00|566.19|563.31|566.46|563.58|568.12|565.24|565.17|562.29|0
1652454900000|2022-05-13 15:15:00|567.2|564.32|569.42|566.54|571.45|568.57|566.46|563.58|0
1652455200000|2022-05-13 15:20:00|569.6|566.72|564.99|562.11|569.6|566.72|563.15|560.27|0
1652455500000|2022-05-13 15:25:00|564.62|561.74|562.41|559.53|566.09|563.21|561.68|558.8|0
1652455800000|2022-05-13 15:30:00|562.04|559.16|563.51|560.63|565.54|562.66|560.94|558.06|0
1652456100000|2022-05-13 15:35:00|563.33|560.45|561.67|558.79|564.43|561.55|560.76|557.88|0
1652456400000|2022-05-13 15:40:00|561.86|558.98|564.61|561.73|567.93|565.05|561.86|558.98|0
1652456700000|2022-05-13 15:45:00|564.8|561.92|566.27|563.39|567.56|564.68|564.8|561.92|0
1652457000000|2022-05-13 15:50:00|566.45|563.57|561.67|558.79|566.82|563.94|561.49|558.61|0
1652457300000|2022-05-13 15:55:00|561.85|558.97|563.14|560.26|563.69|560.81|561.3|558.42|0
1652457600000|2022-05-13 16:00:00|562.22|559.34|558.92|556.04|562.77|559.89|558.73|555.85|0
1652457900000|2022-05-13 16:05:00|558.73|555.85|553.8|550.92|559.01|556.13|553.8|550.92|0
1652458200000|2022-05-13 16:10:00|553.62|550.74|552.35|549.47|555.26|552.38|550.35|547.47|0
1652458500000|2022-05-13 16:15:00|552.53|549.65|555.08|552.2|555.08|552.2|551.62|548.74|0
1652458800000|2022-05-13 16:20:00|555.26|552.38|556.9|554.02|558.18|555.3|553.98|551.1|0
1652459100000|2022-05-13 16:25:00|557.81|554.93|557.08|554.2|560.74|557.86|557.08|554.2|0
1652459400000|2022-05-13 16:30:00|556.9|554.02|554.92|552.04|556.9|554.02|553.8|550.92|0
1652459700000|2022-05-13 16:35:00|555.1|552.22|554.37|551.49|555.28|552.4|553.82|550.94|0
1652460000000|2022-05-13 16:40:00|554.55|551.67|555.83|552.95|555.83|552.95|552.73|549.85|0
1652460300000|2022-05-13 16:45:00|555.46|552.58|559.67|556.79|559.86|556.98|555.1|552.22|0
1652460600000|2022-05-13 16:50:00|559.86|556.98|564.27|561.39|567.96|565.08|559.86|556.98|0
1652460900000|2022-05-13 16:55:00|564.45|561.57|560.22|557.34|564.45|561.57|560.04|557.16|0
1652461200000|2022-05-13 17:00:00|560.04|557.16|559.12|556.24|561.32|558.44|557.1|554.22|0
1652461500000|2022-05-13 17:05:00|559.67|556.79|562.6|559.72|563.89|561.01|559.48|556.6|0
1652461800000|2022-05-13 17:10:00|562.79|559.91|560.79|557.91|564.63|561.75|560.79|557.91|0
1652462100000|2022-05-13 17:15:00|561.53|558.65|565.39|562.51|566.13|563.25|561.53|558.65|0
1652462400000|2022-05-13 17:20:00|565.58|562.7|563.67|560.55|568.35|565.47|563.67|560.55|0
1652462700000|2022-05-13 17:25:00|563.49|560.37|566.62|563.5|566.62|563.5|561.65|558.53|0
1652463000000|2022-05-13 17:30:00|565.7|562.58|563.85|560.73|566.99|563.87|563.3|560.18|0
1652463300000|2022-05-13 17:35:00|563.67|560.55|568.46|565.34|568.65|565.53|563.67|560.55|0
1652463600000|2022-05-13 17:40:00|568.28|565.16|572.54|569.42|573.66|570.54|568.28|565.16|0
1652463900000|2022-05-13 17:45:00|572.73|569.61|570.87|567.75|575.52|572.4|570.5|567.38|0
1652464200000|2022-05-13 17:50:00|571.24|568.12|572.91|569.79|574.77|571.65|570.13|567.01|0
1652464500000|2022-05-13 17:55:00|573.1|569.98|577.56|574.44|579.62|576.5|572.91|569.79|0
1652464800000|2022-05-13 18:00:00|578.12|575|591.39|588.27|592.43|589.31|578.12|575|0
1652465100000|2022-05-13 18:05:00|592.24|589.12|586.59|583.47|595.26|592.14|585.84|582.72|0
1652465400000|2022-05-13 18:10:00|586.78|583.66|589.1|586.22|589.97|586.85|583.59|580.47|0
1652465700000|2022-05-13 18:15:00|589.29|586.41|584.13|581.25|590.98|588.1|584.03|581.15|0
1652466000000|2022-05-13 18:20:00|583.84|580.96|589.47|586.59|591.55|588.67|583.84|580.96|0
1652466300000|2022-05-13 18:25:00|588.91|586.03|588.34|585.46|592.49|589.61|587.41|584.53|0
1652466600000|2022-05-13 18:30:00|587.78|584.9|582.34|579.46|587.78|584.9|576.38|573.5|0
1652466900000|2022-05-13 18:35:00|582.53|579.65|584.59|581.71|586.93|584.05|581.22|578.34|0
1652467200000|2022-05-13 18:40:00|584.4|581.52|580.66|577.78|586.27|583.39|579.72|576.84|0
1652467500000|2022-05-13 18:45:00|580.47|577.59|583.65|580.77|586.08|583.2|580.28|577.4|0
1652467800000|2022-05-13 18:50:00|584.02|581.14|570.62|567.74|584.21|581.33|570.35|567.47|0
1652468100000|2022-05-13 18:55:00|570.25|567.37|570.25|567.37|572.57|569.69|570.06|567.18|0
1652468400000|2022-05-13 19:00:00|569.88|567|569.59|566.71|570.99|568.11|565.14|562.26|0
1652468700000|2022-05-13 19:05:00|569.4|566.52|563.24|560.84|569.4|566.52|563.05|560.65|0
1652469000000|2022-05-13 19:10:00|563.05|560.65|559.02|556.62|564.46|562.06|558.65|556.25|0
1652469300000|2022-05-13 19:15:00|558.65|556.25|557.73|555.33|560.86|558.46|555.71|553.31|0
1652469600000|2022-05-13 19:20:00|558.1|555.7|556.99|554.59|560.86|558.46|555.71|553.31|0
1652469900000|2022-05-13 19:25:00|557.36|554.96|554.06|551.66|559.02|556.62|553.69|551.29|0
1652470200000|2022-05-13 19:30:00|554.24|551.84|566.03|563.63|566.59|564.19|552.78|550.38|0
1652470500000|2022-05-13 19:35:00|565.94|563.54|564.12|561.24|569.19|566.79|560.24|557.36|0
1652470800000|2022-05-13 19:40:00|563.75|560.87|560.05|557.17|564.49|561.61|558.21|555.33|0
1652471100000|2022-05-13 19:45:00|559.97|557.09|561.74|558.86|566.38|563.5|556.21|553.33|0
1652471400000|2022-05-13 19:50:00|561.93|559.05|564.27|561.39|571.6|568.72|561.93|559.05|0
1652471700000|2022-05-13 19:55:00|564.82|561.94|560.39|557.51|567.42|564.54|559.1|556.22|0
1652472000000|2022-05-13 20:00:00|559.47|556.59|562.8|560.4|565.36|562.96|559.47|556.59|0
1652472300000|2022-05-13 20:05:00|562.71|560.31|565.2|562.8|565.58|563.18|562.42|560.02|0
1652472600000|2022-05-13 20:10:00|564.93|562.53|565.2|562.8|565.39|562.99|563.53|561.13|0
1652684700000|2022-05-16 07:05:00|574.95|572.55|578.79|576.39|580.11|577.71|574.85|572.45|0
1652685000000|2022-05-16 07:10:00|578.32|575.92|579.07|576.67|583.12|580.72|578.23|575.83|0
1652685300000|2022-05-16 07:15:00|579.17|576.77|584.07|581.67|584.44|582.04|579.17|576.77|0
1652685600000|2022-05-16 07:20:00|584.44|582.04|583.31|580.91|586.34|583.94|582.84|580.44|0
1652685900000|2022-05-16 07:25:00|583.12|580.72|576.91|574.51|583.12|580.72|575.5|573.1|0
1652686200000|2022-05-16 07:30:00|575.97|573.57|574.65|572.25|577.28|574.88|573.53|571.13|0
1652686500000|2022-05-16 07:35:00|574.47|572.07|575.03|572.63|577.19|574.79|573.63|571.23|0
1652686800000|2022-05-16 07:40:00|575.21|572.81|574.37|571.97|575.5|573.1|572.78|570.38|0
1652687100000|2022-05-16 07:45:00|574.28|571.88|572.59|570.19|575.02|572.62|569.79|567.39|0
1652687400000|2022-05-16 07:50:00|572.78|570.38|575.31|572.91|575.68|573.28|571|568.6|0
1652687700000|2022-05-16 07:55:00|575.49|573.09|574.93|572.53|576.71|574.31|573.15|570.75|0
1652688000000|2022-05-16 08:00:00|574.65|572.25|572.77|570.37|575.12|572.72|571.28|568.88|0
1652688300000|2022-05-16 08:05:00|572.68|570.28|572.21|569.81|574.46|572.06|571.84|569.44|0
1652688600000|2022-05-16 08:10:00|572.31|569.91|569.59|567.19|572.31|569.91|569.59|567.19|0
1652688900000|2022-05-16 08:15:00|569.69|567.29|566.43|564.03|570.15|567.75|565.87|563.47|0
1652689200000|2022-05-16 08:20:00|566.05|563.65|565.12|562.72|566.89|564.49|564.85|562.45|0
1652689500000|2022-05-16 08:25:00|564.85|562.45|568.19|565.79|568.57|566.17|564.66|562.26|0
1652689800000|2022-05-16 08:30:00|568.1|565.7|566.79|564.39|569.22|566.82|565.4|563|0
1652690100000|2022-05-16 08:35:00|566.89|564.49|568.84|566.44|569.31|566.91|566.05|563.65|0
1652690400000|2022-05-16 08:40:00|568.65|566.25|568.09|565.69|570.43|568.03|567.35|564.95|0
1652690700000|2022-05-16 08:45:00|568|565.6|566.97|564.57|568.28|565.88|566.6|564.2|0
1652691000000|2022-05-16 08:50:00|566.88|564.48|564.1|561.7|567.35|564.95|564|561.6|0
1652691300000|2022-05-16 08:55:00|564.19|561.79|561.59|559.19|564.56|562.16|561.59|559.19|0
1652691600000|2022-05-16 09:00:00|561.96|559.56|561.31|558.91|562.51|560.11|560.85|558.45|0
1652691900000|2022-05-16 09:05:00|561.22|558.82|563.25|560.85|563.91|561.51|561.22|558.82|0
1652692200000|2022-05-16 09:10:00|563.35|560.95|563.16|560.76|563.81|561.41|562.14|559.74|0
1652692500000|2022-05-16 09:15:00|563.07|560.67|563.9|561.5|564.46|562.06|562.51|560.11|0
1652692800000|2022-05-16 09:20:00|563.62|561.22|566.22|563.82|566.59|564.19|563.44|561.04|0
1652693100000|2022-05-16 09:25:00|566.13|563.73|568.64|566.24|568.82|566.42|565.85|563.45|0
1652693400000|2022-05-16 09:30:00|568.82|566.42|566.96|564.56|568.82|566.42|566.5|564.1|0
1652693700000|2022-05-16 09:35:00|567.43|565.03|569.29|566.89|569.38|566.98|567.06|564.66|0
1652694000000|2022-05-16 09:40:00|569.48|567.08|569.19|566.79|569.94|567.54|567.98|565.58|0
1652694300000|2022-05-16 09:45:00|569.29|566.89|567.89|565.49|569.38|566.98|567.89|565.49|0
1652694600000|2022-05-16 09:50:00|567.98|565.58|569.66|567.26|569.75|567.35|567.7|565.3|0
1652694900000|2022-05-16 09:55:00|569.56|567.16|571.61|569.21|572.74|570.34|569.37|566.97|0
1652695200000|2022-05-16 10:00:00|571.05|568.65|568.81|566.41|571.24|568.84|568.81|566.41|0
1652695500000|2022-05-16 10:05:00|568.44|566.04|569.93|567.53|570.68|568.28|568.44|566.04|0
1652695800000|2022-05-16 10:10:00|569.84|567.44|568.25|565.85|570.59|568.19|568.25|565.85|0
1652696100000|2022-05-16 10:15:00|568.16|565.76|568.62|566.22|569|566.6|567.6|565.2|0
1652696400000|2022-05-16 10:20:00|568.43|566.03|570.11|567.71|570.58|568.18|568.43|566.03|0
1652696700000|2022-05-16 10:25:00|569.55|567.15|567.04|564.64|569.74|567.34|566.2|563.8|0
1652697000000|2022-05-16 10:30:00|567.41|565.01|569.18|566.78|570.3|567.9|567.41|565.01|0
1652697300000|2022-05-16 10:35:00|568.62|566.22|566.57|564.17|569.73|567.33|566.01|563.61|0
1652697600000|2022-05-16 10:40:00|566.94|564.54|567.68|565.28|568.24|565.84|566.19|563.79|0
1652697900000|2022-05-16 10:45:00|567.5|565.1|567.49|565.09|568.05|565.65|566.19|563.79|0
1652698200000|2022-05-16 10:50:00|567.59|565.19|569.73|567.33|569.92|567.52|567.31|564.91|0
1652698500000|2022-05-16 10:55:00|569.92|567.52|568.98|566.58|569.92|567.52|567.12|564.72|0
1652698800000|2022-05-16 11:00:00|568.42|566.02|568.61|566.21|569.17|566.77|567.49|565.09|0
1652699100000|2022-05-16 11:05:00|568.98|566.58|565.63|563.23|568.98|566.58|564.88|562.48|0
1652699400000|2022-05-16 11:10:00|565.81|563.41|566.18|563.78|566.74|564.34|565.07|562.67|0
1652699700000|2022-05-16 11:15:00|566.09|563.69|565.81|563.41|567.3|564.9|565.62|563.22|0
1652700000000|2022-05-16 11:20:00|565.72|563.32|565.25|562.85|567.86|565.46|564.51|562.11|0
1652700300000|2022-05-16 11:25:00|565.44|563.04|568.41|566.01|568.97|566.57|565.25|562.85|0
1652700600000|2022-05-16 11:30:00|568.23|565.83|570.09|567.69|570.28|567.88|567.85|565.45|0
1652700900000|2022-05-16 11:35:00|570.19|567.79|569.34|566.94|570.28|567.88|568.78|566.38|0
1652701200000|2022-05-16 11:40:00|569.44|567.04|567.85|565.45|569.53|567.13|567.66|565.26|0
1652701500000|2022-05-16 11:45:00|567.76|565.36|567.29|564.89|568.22|565.82|566.17|563.77|0
1652701800000|2022-05-16 11:50:00|567.47|565.07|565.9|563.5|568.22|565.82|564.87|562.47|0
1652702100000|2022-05-16 11:55:00|565.71|563.31|566.17|563.77|567.84|565.44|565.61|563.21|0
1652702400000|2022-05-16 12:00:00|565.8|563.4|566.54|564.14|568.03|565.63|563.75|561.35|0
1652702700000|2022-05-16 12:05:00|566.35|563.95|567.28|564.88|568.77|566.37|566.35|563.95|0
1652703000000|2022-05-16 12:10:00|567.47|565.07|564.12|561.72|567.94|565.54|563.75|561.35|0
1652703300000|2022-05-16 12:15:00|564.03|561.63|563.01|560.61|564.68|562.28|562.27|559.87|0
1652703600000|2022-05-16 12:20:00|562.64|560.24|559.67|557.27|562.82|560.42|559.67|557.27|0
1652703900000|2022-05-16 12:25:00|559.95|557.55|558.22|555.82|563.45|561.05|557.66|555.26|0
1652704200000|2022-05-16 12:30:00|558.03|555.63|554.37|551.97|560.07|557.67|553.6|551.2|0
1652704500000|2022-05-16 12:35:00|554.18|551.78|555.65|553.25|556.76|554.36|553.45|551.05|0
1652704800000|2022-05-16 12:40:00|555.57|553.17|558.6|556.2|558.97|556.57|555.57|553.17|0
1652705100000|2022-05-16 12:45:00|558.51|556.11|561.56|559.16|561.93|559.53|558.42|556.02|0
1652705400000|2022-05-16 12:50:00|561.66|559.26|560.82|558.42|561.75|559.35|560.26|557.86|0
1652705700000|2022-05-16 12:55:00|560.63|558.23|563.81|561.41|565.11|562.71|560.45|558.05|0
1652706000000|2022-05-16 13:00:00|563.63|561.23|562.33|559.93|564.55|562.15|562.33|559.93|0
1652706300000|2022-05-16 13:05:00|562.14|559.74|564.18|561.78|566.04|563.64|562.14|559.74|0
1652706600000|2022-05-16 13:10:00|564.37|561.97|565.85|563.45|567.34|564.94|563.99|561.59|0
1652706900000|2022-05-16 13:15:00|565.66|563.26|568.37|565.97|568.45|566.05|565.66|563.26|0
1652707200000|2022-05-16 13:20:00|568.83|566.43|569.76|567.36|573.12|570.72|568.83|566.43|0
1652707500000|2022-05-16 13:25:00|569.39|566.99|569.38|566.98|571.44|569.04|567.71|565.31|0
1652707800000|2022-05-16 13:30:00|570.13|567.73|571.25|568.85|574.06|571.66|563.43|561.03|0
1652708100000|2022-05-16 13:35:00|569.76|567.36|564|561.6|575.74|573.34|564|561.6|0
1652708400000|2022-05-16 13:40:00|563.45|561.05|573.63|571.23|575.31|572.91|561.18|558.78|0
1652708700000|2022-05-16 13:45:00|574.56|572.16|585.51|583.11|587.11|584.71|573.54|571.14|0
1652709000000|2022-05-16 13:50:00|585.03|582.63|578.06|575.66|588.25|585.85|576.18|573.78|0
1652709300000|2022-05-16 13:55:00|577.5|575.1|580.5|578.1|582.01|579.61|573.94|571.54|0
1652709600000|2022-05-16 14:00:00|579.94|577.54|582.2|579.8|587.86|585.46|578.43|576.03|0
1652709900000|2022-05-16 14:05:00|582.01|579.61|570.11|567.71|582.01|579.61|569.64|567.24|0
1652710200000|2022-05-16 14:10:00|569.83|567.43|570.45|568.05|571.76|569.36|563.75|561.35|0
1652710500000|2022-05-16 14:15:00|569.89|567.49|562.57|560.17|570.08|567.68|559.97|557.57|0
1652710800000|2022-05-16 14:20:00|562.2|559.8|560.03|557.63|563.88|561.48|557.15|554.75|0
1652711100000|2022-05-16 14:25:00|560.22|557.82|554.27|551.87|564.14|561.74|553.53|551.13|0
1652711400000|2022-05-16 14:30:00|553.99|551.59|565.83|563.43|567.52|565.12|553.71|551.31|0
1652711700000|2022-05-16 14:35:00|566.58|564.18|564.06|561.66|568.18|565.78|562.83|560.43|0
1652712000000|2022-05-16 14:40:00|564.43|562.03|565.74|563.34|570.9|568.5|564.25|561.85|0
1652712300000|2022-05-16 14:45:00|565.93|563.53|574.86|572.46|575.24|572.84|565.93|563.53|0
1652712600000|2022-05-16 14:50:00|574.96|572.56|575.61|573.21|577.41|575.01|572.6|570.2|0
1652712900000|2022-05-16 14:55:00|575.8|573.4|576.73|574.33|579.4|577|574.86|572.46|0
1652713200000|2022-05-16 15:00:00|578.44|576.04|576.35|573.95|580.53|578.13|575.22|572.82|0
1652713500000|2022-05-16 15:05:00|577.02|574.62|572.76|570.36|581.29|578.89|572.76|570.36|0
1652713800000|2022-05-16 15:10:00|574.08|571.68|574.27|571.87|575.78|573.38|571.25|568.85|0
1652714100000|2022-05-16 15:15:00|574.65|572.25|571.56|569.16|575.02|572.62|567.67|565.27|0
1652714400000|2022-05-16 15:20:00|571.93|569.53|573.15|570.75|575.98|573.58|571.56|569.16|0
1652714700000|2022-05-16 15:25:00|573.25|570.85|573.34|570.94|576.17|573.77|572.59|570.19|0
1652715000000|2022-05-16 15:30:00|573.9|571.5|570.89|568.49|578.06|575.66|570.89|568.49|0
1652715300000|2022-05-16 15:35:00|569.57|567.17|568.63|566.23|579.95|577.55|567.51|565.11|0
1652715600000|2022-05-16 15:40:00|568.45|566.05|563.2|560.8|573.9|571.5|563.2|560.8|0
1652715900000|2022-05-16 15:45:00|563.39|560.99|560.96|558.56|565.26|562.86|560.96|558.56|0
1652716200000|2022-05-16 15:50:00|561.15|558.75|556.63|554.23|564.26|561.86|556.25|553.85|0
1652716500000|2022-05-16 15:55:00|556.25|553.85|556.44|554.04|557.92|555.52|554.59|552.19|0
1652716800000|2022-05-16 16:00:00|555.88|553.48|554.95|552.55|557.65|555.25|551.99|549.59|0
1652717100000|2022-05-16 16:05:00|555.69|553.29|559.69|557.29|562.39|559.99|555.61|553.21|0
1652717400000|2022-05-16 16:10:00|559.97|557.57|562.95|560.55|563.32|560.92|559.41|557.01|0
1652717700000|2022-05-16 16:15:00|562.02|559.62|564.52|562.12|566.69|564.29|561.83|559.43|0
1652718000000|2022-05-16 16:20:00|565.08|562.68|566.95|564.55|568.35|565.95|563.96|561.56|0
1652718300000|2022-05-16 16:25:00|566.76|564.36|565.27|562.87|568.82|566.42|564.06|561.66|0
1652718600000|2022-05-16 16:30:00|566.2|563.8|564.33|561.93|567.51|565.11|562.47|560.07|0
1652718900000|2022-05-16 16:35:00|563.4|561|569.19|566.79|569.56|567.16|560.24|557.84|0
1652719200000|2022-05-16 16:40:00|569.38|566.98|571.2|568.8|571.95|569.55|568.06|565.66|0
1652719500000|2022-05-16 16:45:00|571.39|568.99|565.22|562.82|572.52|570.12|565.22|562.82|0
1652719800000|2022-05-16 16:50:00|564.85|562.45|571.01|568.61|571.76|569.36|564.48|562.08|0
1652720100000|2022-05-16 16:55:00|571.58|569.18|569.7|567.3|572.7|570.3|568.77|566.37|0
1652720400000|2022-05-16 17:00:00|570.82|568.42|567.64|565.24|573.26|570.86|567.64|565.24|0
1652720700000|2022-05-16 17:05:00|568.2|565.8|563.17|560.77|569.51|567.11|562.98|560.58|0
1652721000000|2022-05-16 17:10:00|563.54|561.14|559.18|556.78|564.66|562.26|557.03|554.63|0
1652721300000|2022-05-16 17:15:00|558.81|556.41|565.12|562.72|565.5|563.1|558.25|555.85|0
1652721600000|2022-05-16 17:20:00|564.75|562.35|557.14|554.74|565.5|563.1|554.37|551.97|0
1652721900000|2022-05-16 17:25:00|556.77|554.37|551.97|549.57|558.06|555.66|551.42|549.02|0
1652722200000|2022-05-16 17:30:00|552.34|549.94|550.5|548.1|552.34|549.94|549.4|547|0
1652722500000|2022-05-16 17:35:00|550.87|548.47|550.9|548.5|553.17|550.77|549.58|547.18|0
1652722800000|2022-05-16 17:40:00|551.54|549.14|550.43|548.03|556.15|553.75|547.87|545.47|0
1652723100000|2022-05-16 17:45:00|550.25|547.85|554.3|551.9|554.85|552.45|550.07|547.67|0
1652723400000|2022-05-16 17:50:00|553.93|551.53|554.11|551.71|554.85|552.45|551.54|549.14|0
1652723700000|2022-05-16 17:55:00|553.75|551.35|553.19|550.79|555.13|552.73|551.53|549.13|0
1652724000000|2022-05-16 18:00:00|552.82|550.42|551.16|548.76|556.88|554.48|550.8|548.4|0
1652724300000|2022-05-16 18:05:00|550.98|548.58|547.31|544.91|550.98|548.58|546.03|543.63|0
1652724600000|2022-05-16 18:10:00|547.12|544.72|550.15|547.75|551.81|549.41|547.12|544.72|0
1652724900000|2022-05-16 18:15:00|549.87|547.47|550.06|547.66|552.08|549.68|547.49|545.09|0
1652725200000|2022-05-16 18:20:00|549.87|547.47|547.6|545.2|550.79|548.39|546.57|544.17|0
1652725500000|2022-05-16 18:25:00|547.23|544.83|543.51|541.11|548.62|546.22|543.51|541.11|0
1652725800000|2022-05-16 18:30:00|543.33|540.93|542.79|540.39|543.88|541.48|540.79|538.39|0
1652726100000|2022-05-16 18:35:00|542.97|540.57|543.81|541.41|546.18|543.78|542.91|540.51|0
1652726400000|2022-05-16 18:40:00|543.09|540.69|545.81|543.41|546.36|543.96|541.27|538.87|0
1652726700000|2022-05-16 18:45:00|545.63|543.23|549.65|547.25|550.01|547.61|544.36|541.96|0
1652727000000|2022-05-16 18:50:00|549.83|547.43|549.28|546.88|552.21|549.81|546.54|544.14|0
1652727300000|2022-05-16 18:55:00|549.65|547.25|547.27|544.87|550.01|547.61|545.99|543.59|0
1652727600000|2022-05-16 19:00:00|547.09|544.69|546.72|544.32|549.83|547.43|546.17|543.77|0
1652727900000|2022-05-16 19:05:00|546.9|544.5|550.19|547.79|550.37|547.97|544.71|542.31|0
1652728200000|2022-05-16 19:10:00|551.1|548.7|558.51|555.63|559.62|556.74|550.92|548.52|0
1652728500000|2022-05-16 19:15:00|559.07|556.19|559.25|556.37|562.12|559.24|555.93|553.05|0
1652728800000|2022-05-16 19:20:00|559.99|557.11|562.86|559.98|565.26|562.38|558.38|555.5|0
1652729100000|2022-05-16 19:25:00|563.04|560.16|562.86|559.98|564.34|561.46|561.1|558.22|0
1652729400000|2022-05-16 19:30:00|563.51|560.63|567.3|564.42|567.67|564.79|561.01|558.13|0
1652729700000|2022-05-16 19:35:00|567.86|564.98|566.74|563.86|570.28|567.4|565.26|562.38|0
1652730000000|2022-05-16 19:40:00|566.47|563.59|570.46|567.58|571.02|568.14|564.89|562.01|0
1652730300000|2022-05-16 19:45:00|570.83|567.95|570.19|567.31|572.51|569.63|568.32|565.44|0
1652730600000|2022-05-16 19:50:00|567.58|564.7|567.2|564.32|568.32|565.44|562.18|559.3|0
1652730900000|2022-05-16 19:55:00|566.46|563.58|566.64|563.76|573.93|571.05|565.9|563.02|0
1652731200000|2022-05-16 20:00:00|567.01|564.13|568.69|565.81|570.56|567.68|566.64|563.76|0
1652731500000|2022-05-16 20:05:00|569.06|566.18|570.42|568.02|571.07|568.67|568.45|565.62|0
1652731800000|2022-05-16 20:10:00|570.13|567.73|569.01|566.61|570.13|567.73|567.89|565.49|0
1652732100000|2022-05-16 20:15:00|569.21|566.41|570.14|567.34|570.33|567.53|569.02|566.22|0
1652732400000|2022-05-16 20:20:00|570.33|567.53|571.64|568.84|571.64|568.84|570.14|567.34|0
1652732700000|2022-05-16 20:25:00|571.26|568.46|571.07|568.27|571.64|568.84|570.61|567.81|0
1652733000000|2022-05-16 20:30:00|570.89|568.09|571.26|568.46|571.45|568.65|570.42|567.62|0
1652733300000|2022-05-16 20:35:00|571.07|568.27|569.49|566.69|571.26|568.46|569.21|566.41|0
1652733600000|2022-05-16 20:40:00|569.68|566.88|569.68|566.88|570.05|567.25|569.11|566.31|0
1652733900000|2022-05-16 20:45:00|569.49|566.69|569.68|566.88|569.68|566.88|569.49|566.69|0
1652734200000|2022-05-16 20:50:00|569.49|566.69|569.67|566.87|569.68|566.88|569.49|566.69|0
1652734500000|2022-05-16 20:55:00|569.49|566.69|569.77|566.97|569.77|566.97|569.3|566.5|0
1652734800000|2022-05-16 21:00:00|569.73|566.93|570.02|567.22|570.13|567.33|569.73|566.93|0
1652735100000|2022-05-16 21:05:00|569.94|567.14|569.97|567.17|570.02|567.22|569.91|567.11|0
1652735400000|2022-05-16 21:10:00|569.66|566.86|569.36|566.56|569.72|566.92|569.34|566.54|0
1652735700000|2022-05-16 21:15:00|569.53|566.73|569.85|567.05|569.85|567.05|569.31|566.51|0
1652736000000|2022-05-16 21:20:00|569.77|566.97|569.47|566.67|569.77|566.97|569.47|566.67|0
1652736300000|2022-05-16 21:25:00|569.74|566.94|569.72|566.92|569.8|567|569.66|566.86|0
1652736600000|2022-05-16 21:30:00|569.85|567.05|570.86|568.06|570.94|568.14|569.85|567.05|0
1652736900000|2022-05-16 21:35:00|570.75|567.95|570.48|567.68|570.75|567.95|570.23|567.43|0
1652737200000|2022-05-16 21:40:00|570.5|567.7|570.55|567.75|570.55|567.75|570.48|567.68|0
1652737500000|2022-05-16 21:45:00|570.52|567.72|570.09|567.29|570.52|567.72|569.96|567.16|0
1652737800000|2022-05-16 21:50:00|570.06|567.26|570.34|567.54|570.34|567.54|569.9|567.1|0
1652738100000|2022-05-16 21:55:00|570.23|567.43|570.11|567.31|570.23|567.43|569.89|567.09|0
1652738400000|2022-05-16 22:00:00|569.19|566.39|566.84|564.04|569.28|566.48|566.65|563.85|0
1652738700000|2022-05-16 22:05:00|566.75|563.95|567.59|564.79|568.52|565.72|566.65|563.85|0
1652739000000|2022-05-16 22:10:00|567.02|564.22|567.02|564.22|567.02|564.22|566.65|563.85|0
1652739300000|2022-05-16 22:15:00|566.83|564.03|565.99|563.19|566.83|564.03|565.52|562.72|0
1652739600000|2022-05-16 22:20:00|565.9|563.1|566.74|563.94|567.02|564.22|565.71|562.91|0
1652739900000|2022-05-16 22:25:00|566.64|563.84|565.99|563.19|566.64|563.84|565.52|562.72|0
1652740200000|2022-05-16 22:30:00|566.08|563.28|565.14|562.34|566.18|563.38|565.14|562.34|0
1652740500000|2022-05-16 22:35:00|565.33|562.53|564.58|561.78|565.33|562.53|564.58|561.78|0
1652740800000|2022-05-16 22:40:00|564.39|561.59|564.95|562.15|565.14|562.34|564.39|561.59|0
1652741100000|2022-05-16 22:45:00|565.14|562.34|565.7|562.9|566.08|563.28|565.14|562.34|0
1652741400000|2022-05-16 22:50:00|565.61|562.81|565.32|562.52|566.07|563.27|565.32|562.52|0
1652741700000|2022-05-16 22:55:00|565.14|562.34|565.51|562.71|565.89|563.09|564.95|562.15|0
1652742000000|2022-05-16 23:00:00|565.14|562.34|565.13|562.33|565.32|562.52|564.76|561.96|0
1652742300000|2022-05-16 23:05:00|565.04|562.24|564.95|562.15|565.32|562.52|564.57|561.77|0
1652742600000|2022-05-16 23:10:00|564.76|561.96|564.57|561.77|564.94|562.14|564.57|561.77|0
1652742900000|2022-05-16 23:15:00|564.48|561.68|564.76|561.96|564.76|561.96|564.2|561.4|0
1652743200000|2022-05-16 23:20:00|564.57|561.77|564.75|561.95|564.75|561.95|564.38|561.58|0
1652743500000|2022-05-16 23:25:00|564.57|561.77|566.06|563.26|566.06|563.26|564.57|561.77|0
1652743800000|2022-05-16 23:30:00|566.25|563.45|566.62|563.82|567.85|565.05|566.25|563.45|0
1652744100000|2022-05-16 23:35:00|566.72|563.92|567.18|564.38|567.37|564.57|566.25|563.45|0
1652744400000|2022-05-16 23:40:00|567.37|564.57|566.99|564.19|567.56|564.76|566.62|563.82|0
1652744700000|2022-05-16 23:45:00|566.81|564.01|563.81|561.01|566.81|564.01|563.81|561.01|0
1652745000000|2022-05-16 23:50:00|563.62|560.82|564.56|561.76|564.56|561.76|563.25|560.45|0
1652745300000|2022-05-16 23:55:00|564.47|561.67|563.43|560.63|564.56|561.76|563.16|560.36|0
1652745600000|2022-05-17 00:00:00|563.25|560.45|565.86|563.06|566.9|564.1|563.25|560.45|0
1652745900000|2022-05-17 00:05:00|565.96|563.16|565.86|563.06|566.61|563.81|565.49|562.69|0
1652746200000|2022-05-17 00:10:00|566.05|563.25|566.52|563.72|566.99|564.19|565.49|562.69|0
1652746500000|2022-05-17 00:15:00|566.61|563.81|562.12|559.32|566.98|564.18|562.12|559.32|0
1652746800000|2022-05-17 00:20:00|561.93|559.13|557.09|554.29|561.93|559.13|555.98|553.18|0
1652747100000|2022-05-17 00:25:00|557.28|554.48|556.35|553.55|557.65|554.85|555.98|553.18|0
1652747400000|2022-05-17 00:30:00|556.16|553.36|559.88|557.08|559.88|557.08|556.16|553.36|0
1652747700000|2022-05-17 00:35:00|560.07|557.27|559.69|556.89|560.62|557.82|559.13|556.33|0
1652748000000|2022-05-17 00:40:00|559.88|557.08|559.32|556.52|560.44|557.64|559.13|556.33|0
1652748300000|2022-05-17 00:45:00|559.5|556.7|559.87|557.07|559.97|557.17|558.57|555.77|0
1652748600000|2022-05-17 00:50:00|559.5|556.7|558.94|556.14|559.87|557.07|558.57|555.77|0
1652748900000|2022-05-17 00:55:00|559.04|556.24|560.24|557.44|560.8|558|558.76|555.96|0
1652749200000|2022-05-17 01:00:00|560.15|557.35|561.92|559.12|561.92|559.12|559.69|556.89|0
1652749500000|2022-05-17 01:05:00|561.73|558.93|560.8|558|561.73|558.93|560.8|558|0
1652749800000|2022-05-17 01:10:00|560.99|558.19|560.24|557.44|561.17|558.37|559.68|556.88|0
1652750100000|2022-05-17 01:15:00|560.43|557.63|560.71|557.91|561.54|558.74|560.05|557.25|0
1652750400000|2022-05-17 01:20:00|560.89|558.09|559.49|556.69|560.98|558.18|557.45|554.65|0
1652750700000|2022-05-17 01:25:00|559.4|556.6|558.75|555.95|559.49|556.69|557.82|555.02|0
1652751000000|2022-05-17 01:30:00|558.66|555.86|558.74|555.94|560.61|557.81|557.44|554.64|0
1652751300000|2022-05-17 01:35:00|558.56|555.76|553.18|550.38|558.56|555.76|552.99|550.19|0
1652751600000|2022-05-17 01:40:00|553.36|550.56|555.31|552.51|555.87|553.07|553.36|550.56|0
1652751900000|2022-05-17 01:45:00|555.03|552.23|553.36|550.56|555.03|552.23|553.36|550.56|0
1652752200000|2022-05-17 01:50:00|553.27|550.47|552.43|549.63|554.1|551.3|551.88|549.08|0
1652752500000|2022-05-17 01:55:00|552.25|549.45|552.43|549.63|552.8|550|551.51|548.71|0
1652752800000|2022-05-17 02:00:00|552.25|549.45|553.35|550.55|554.1|551.3|552.16|549.36|0
1652753100000|2022-05-17 02:05:00|553.54|550.74|553.54|550.74|554.09|551.29|552.8|550|0
1652753400000|2022-05-17 02:10:00|553.45|550.65|554.09|551.29|554.46|551.66|553.17|550.37|0
1652753700000|2022-05-17 02:15:00|554.46|551.66|556.31|553.51|556.5|553.7|554.19|551.39|0
1652754000000|2022-05-17 02:20:00|556.5|553.7|558.17|555.37|558.36|555.56|556.13|553.33|0
1652754300000|2022-05-17 02:25:00|557.98|555.18|558.82|556.02|559.47|556.67|557.43|554.63|0
1652754600000|2022-05-17 02:30:00|558.64|555.84|559.28|556.48|559.84|557.04|558.17|555.37|0
1652754900000|2022-05-17 02:35:00|559.1|556.3|558.91|556.11|559.65|556.85|558.54|555.74|0
1652755200000|2022-05-17 02:40:00|559.1|556.3|557.79|554.99|559.28|556.48|557.42|554.62|0
1652755500000|2022-05-17 02:45:00|557.89|555.09|557.79|554.99|558.91|556.11|557.42|554.62|0
1652755800000|2022-05-17 02:50:00|557.98|555.18|560.39|557.59|560.58|557.78|557.98|555.18|0
1652756100000|2022-05-17 02:55:00|560.21|557.41|559.28|556.48|560.39|557.59|559.28|556.48|0
1652756400000|2022-05-17 03:00:00|558.9|556.1|558.44|555.64|559.83|557.03|558.34|555.54|0
1652756700000|2022-05-17 03:05:00|558.53|555.73|558.07|555.27|558.71|555.91|557.88|555.08|0
1652757000000|2022-05-17 03:10:00|557.97|555.17|557.97|555.17|558.81|556.01|557.41|554.61|0
1652757300000|2022-05-17 03:15:00|557.78|554.98|558.81|556.01|558.9|556.1|557.78|554.98|0
1652757600000|2022-05-17 03:20:00|558.71|555.91|557.97|555.17|559.08|556.28|557.41|554.61|0
1652757900000|2022-05-17 03:25:00|558.15|555.35|556.48|553.68|558.15|555.35|556.48|553.68|0
1652758200000|2022-05-17 03:30:00|556.29|553.49|556.76|553.96|557.41|554.61|556.29|553.49|0
1652758500000|2022-05-17 03:35:00|556.85|554.05|556.47|553.67|557.22|554.42|556.29|553.49|0
1652758800000|2022-05-17 03:40:00|556.66|553.86|556.1|553.3|556.85|554.05|555.92|553.12|0
1652759100000|2022-05-17 03:45:00|555.92|553.12|555.73|552.93|556.29|553.49|555.64|552.84|0
1652759400000|2022-05-17 03:50:00|555.54|552.74|556.66|553.86|556.66|553.86|555.54|552.74|0
1652759700000|2022-05-17 03:55:00|556.47|553.67|557.03|554.23|557.4|554.6|556.28|553.48|0
1652760000000|2022-05-17 04:00:00|556.65|553.85|556.65|553.85|557.21|554.41|556.28|553.48|0
1652760300000|2022-05-17 04:05:00|556.47|553.67|555.54|552.74|556.65|553.85|555.54|552.74|0
1652760600000|2022-05-17 04:10:00|555.91|553.11|554.98|552.18|556.19|553.39|554.52|551.72|0
1652760900000|2022-05-17 04:15:00|555.16|552.36|554.24|551.44|555.35|552.55|554.24|551.44|0
1652761200000|2022-05-17 04:20:00|554.05|551.25|554.42|551.62|554.79|551.99|553.87|551.07|0
1652761500000|2022-05-17 04:25:00|554.52|551.72|555.9|553.1|555.9|553.1|554.42|551.62|0
1652761800000|2022-05-17 04:30:00|556.09|553.29|555.63|552.83|556.46|553.66|554.79|551.99|0
1652762100000|2022-05-17 04:35:00|555.53|552.73|554.79|551.99|555.53|552.73|554.6|551.8|0
1652762400000|2022-05-17 04:40:00|554.6|551.8|553.86|551.06|555.25|552.45|553.49|550.69|0
1652762700000|2022-05-17 04:45:00|553.49|550.69|554.23|551.43|554.97|552.17|553.49|550.69|0
1652763000000|2022-05-17 04:50:00|554.04|551.24|555.15|552.35|555.15|552.35|554.04|551.24|0
1652763300000|2022-05-17 04:55:00|555.06|552.26|554.59|551.79|555.52|552.72|554.04|551.24|0
1652763600000|2022-05-17 05:00:00|554.69|551.89|554.41|551.61|555.34|552.54|553.48|550.68|0
1652763900000|2022-05-17 05:05:00|554.22|551.42|553.48|550.68|554.78|551.98|553.3|550.5|0
1652764200000|2022-05-17 05:10:00|553.29|550.49|554.22|551.42|554.22|551.42|552.84|550.04|0
1652764500000|2022-05-17 05:15:00|554.4|551.6|553.85|551.05|554.4|551.6|553.66|550.86|0
1652764800000|2022-05-17 05:20:00|554.03|551.23|554.03|551.23|554.68|551.88|553.66|550.86|0
1652765100000|2022-05-17 05:25:00|553.85|551.05|554.21|551.41|554.21|551.41|553.29|550.49|0
1652765400000|2022-05-17 05:30:00|554.03|551.23|554.95|552.15|554.95|552.15|553.66|550.86|0
1652765700000|2022-05-17 05:35:00|555.32|552.52|555.14|552.34|555.69|552.89|554.21|551.41|0
1652766000000|2022-05-17 05:40:00|555.23|552.43|554.21|551.41|555.69|552.89|554.21|551.41|0
1652766300000|2022-05-17 05:45:00|554.39|551.59|550.14|547.34|554.39|551.59|549.87|547.07|0
1652766600000|2022-05-17 05:50:00|550.05|547.25|551.16|548.36|551.62|548.82|550.05|547.25|0
1652766900000|2022-05-17 05:55:00|551.06|548.26|550.88|548.08|551.43|548.63|550.05|547.25|0
1652767200000|2022-05-17 06:00:00|551.06|548.26|550.87|548.07|551.8|549|549.95|547.15|0
1652767500000|2022-05-17 06:05:00|550.69|547.89|550.87|548.07|551.98|549.18|550.5|547.7|0
1652767800000|2022-05-17 06:10:00|550.97|548.17|551.43|548.63|551.43|548.63|549.58|546.78|0
1652768100000|2022-05-17 06:15:00|551.24|548.44|552.35|549.55|552.72|549.92|550.87|548.07|0
1652768400000|2022-05-17 06:20:00|552.53|549.73|551.98|549.18|552.72|549.92|551.42|548.62|0
1652768700000|2022-05-17 06:25:00|552.07|549.27|552.34|549.54|552.53|549.73|551.61|548.81|0
1652769000000|2022-05-17 06:30:00|552.26|549.46|551.97|549.17|552.44|549.64|551.23|548.43|0
1652769300000|2022-05-17 06:35:00|552.07|549.27|550.66|547.86|554.52|551.72|550.29|547.49|0
1652769600000|2022-05-17 06:40:00|550.76|547.96|550.66|547.86|551.58|548.78|550.48|547.68|0
1652769900000|2022-05-17 06:45:00|550.84|548.04|550.2|547.4|551.03|548.23|549.92|547.12|0
1652770200000|2022-05-17 06:50:00|550.29|547.49|549.92|547.12|550.66|547.86|549.92|547.12|0
1652770500000|2022-05-17 06:55:00|550.1|547.3|548.72|545.92|550.1|547.3|548.63|545.83|0
1652770800000|2022-05-17 07:00:00|548.63|545.83|546.7|543.9|551.21|548.41|546.42|543.62|0
1652771100000|2022-05-17 07:05:00|546.4|544|548.98|546.58|548.98|546.58|546.4|544|0
1652771400000|2022-05-17 07:10:00|549.16|546.76|551.56|549.16|551.74|549.34|549.16|546.76|0
1652771700000|2022-05-17 07:15:00|551.74|549.34|550.08|547.68|551.74|549.34|549.53|547.13|0
1652772000000|2022-05-17 07:20:00|550.26|547.86|547.41|545.01|551.37|548.97|547.41|545.01|0
1652772300000|2022-05-17 07:25:00|547.96|545.56|547.78|545.38|548.6|546.2|547.04|544.64|0
1652772600000|2022-05-17 07:30:00|547.87|545.47|544.19|541.79|548.23|545.83|543.64|541.24|0
1652772900000|2022-05-17 07:35:00|544.47|542.07|540.26|537.86|544.84|542.44|540.17|537.77|0
1652773200000|2022-05-17 07:40:00|540.44|538.04|540.16|537.76|541.72|539.32|539.25|536.85|0
1652773500000|2022-05-17 07:45:00|540.08|537.68|540.99|538.59|541.26|538.86|538.71|536.31|0
1652773800000|2022-05-17 07:50:00|540.81|538.41|541.44|539.04|541.62|539.22|539.89|537.49|0
1652774100000|2022-05-17 07:55:00|541.26|538.86|541.35|538.95|542.9|540.5|541.26|538.86|0
1652774400000|2022-05-17 08:00:00|541.44|539.04|538.43|536.03|541.44|539.04|538.07|535.67|0
1652774700000|2022-05-17 08:05:00|538.52|536.12|533.43|531.03|538.61|536.21|532.34|529.94|0
1652775000000|2022-05-17 08:10:00|533.61|531.21|532.25|529.85|534.69|532.29|531.89|529.49|0
1652775300000|2022-05-17 08:15:00|532.16|529.76|529.72|527.32|532.52|530.12|529.08|526.68|0
1652775600000|2022-05-17 08:20:00|529.8|527.4|529.8|527.4|529.8|527.4|527.64|525.24|0
1652775900000|2022-05-17 08:25:00|529.62|527.22|526.83|524.43|529.62|527.22|526.19|523.79|0
1652776200000|2022-05-17 08:30:00|526.55|524.15|527.1|524.7|529.18|526.78|525.84|523.44|0
1652776500000|2022-05-17 08:35:00|527.19|524.79|520.1|517.7|527.28|524.88|518.85|516.45|0
1652776800000|2022-05-17 08:40:00|519.75|517.35|520.1|517.7|521|518.6|519.75|517.35|0
1652777100000|2022-05-17 08:45:00|519.92|517.52|520.19|517.79|520.28|517.88|518.23|515.83|0
1652777400000|2022-05-17 08:50:00|520.46|518.06|521.26|518.86|523.32|520.92|520.46|518.06|0
1652777700000|2022-05-17 08:55:00|521.35|518.95|523.95|521.55|524.22|521.82|521.35|518.95|0
1652778000000|2022-05-17 09:00:00|523.86|521.46|521.98|519.58|524.75|522.35|521.88|519.48|0
1652778300000|2022-05-17 09:05:00|521.8|519.4|521.88|519.48|522.42|520.02|521.17|518.77|0
1652778600000|2022-05-17 09:10:00|521.98|519.58|521.7|519.3|522.42|520.02|520.63|518.23|0
1652778900000|2022-05-17 09:15:00|522.06|519.66|522.42|520.02|523.13|520.73|521.34|518.94|0
1652779200000|2022-05-17 09:20:00|522.24|519.84|521.7|519.3|522.42|520.02|520.98|518.58|0
1652779500000|2022-05-17 09:25:00|521.88|519.48|520.44|518.04|522.06|519.66|520.09|517.69|0
1652779800000|2022-05-17 09:30:00|520.62|518.22|518.66|516.26|521.43|519.03|517.94|515.54|0
1652780100000|2022-05-17 09:35:00|519.01|516.61|516.69|514.29|519.01|516.61|516.25|513.85|0
1652780400000|2022-05-17 09:40:00|516.52|514.12|518.12|515.72|518.3|515.9|516.16|513.76|0
1652780700000|2022-05-17 09:45:00|519.59|517.19|519.23|516.83|519.77|517.37|518.7|516.3|0
1652781000000|2022-05-17 09:50:00|519.05|516.65|517.1|514.7|519.41|517.01|517.01|514.61|0
1652781300000|2022-05-17 09:55:00|517.27|514.87|514.96|512.56|517.27|514.87|514.08|511.68|0
1652781600000|2022-05-17 10:00:00|514.79|512.39|511.42|509.02|514.96|512.56|510.37|507.97|0
1652781900000|2022-05-17 10:05:00|511.25|508.85|512.48|510.08|513.54|511.14|510.99|508.59|0
1652782200000|2022-05-17 10:10:00|512.66|510.26|514.16|511.76|515.14|512.74|511.95|509.55|0
1652782500000|2022-05-17 10:15:00|514.34|511.94|514.87|512.47|515.32|512.92|514.26|511.86|0
1652782800000|2022-05-17 10:20:00|514.79|512.39|516.64|514.24|516.64|514.24|514.79|512.39|0
1652783100000|2022-05-17 10:25:00|516.47|514.07|516.64|514.24|516.64|514.24|515.22|512.82|0
1652783400000|2022-05-17 10:30:00|516.46|514.06|516.56|514.16|516.82|514.42|515.22|512.82|0
1652783700000|2022-05-17 10:35:00|516.46|514.06|518.06|515.66|518.51|516.11|516.11|513.71|0
1652784000000|2022-05-17 10:40:00|517.98|515.58|518.33|515.93|518.59|516.19|517.35|514.95|0
1652784300000|2022-05-17 10:45:00|518.41|516.01|516.72|514.32|518.68|516.28|516.54|514.14|0
1652784600000|2022-05-17 10:50:00|517.08|514.68|518.14|515.74|518.14|515.74|516.46|514.06|0
1652784900000|2022-05-17 10:55:00|518.06|515.66|518.67|516.27|518.85|516.45|517.61|515.21|0
1652785200000|2022-05-17 11:00:00|519.39|516.99|521.21|518.81|522.06|519.66|519.21|516.81|0
1652785500000|2022-05-17 11:05:00|521.04|518.64|520.5|518.1|521.93|519.53|519.43|517.03|0
1652785800000|2022-05-17 11:10:00|520.32|517.92|520.5|518.1|521.03|518.63|518.36|515.96|0
1652786100000|2022-05-17 11:15:00|520.59|518.19|518.35|515.95|520.95|518.55|518|515.6|0
1652786400000|2022-05-17 11:20:00|518.18|515.78|516.39|513.99|518.27|515.87|515.86|513.46|0
1652786700000|2022-05-17 11:25:00|516.22|513.82|515.42|513.02|516.75|514.35|514.79|512.39|0
1652787000000|2022-05-17 11:30:00|515.5|513.1|517.1|514.7|517.64|515.24|515.5|513.1|0
1652787300000|2022-05-17 11:35:00|517.28|514.88|518.7|516.3|519.42|517.02|516.92|514.52|0
1652787600000|2022-05-17 11:40:00|518.88|516.48|520.84|518.44|521.56|519.16|518.88|516.48|0
1652787900000|2022-05-17 11:45:00|521.02|518.62|520.4|518|521.38|518.98|520.13|517.73|0
1652788200000|2022-05-17 11:50:00|520.31|517.91|521.55|519.15|521.91|519.51|520.31|517.91|0
1652788500000|2022-05-17 11:55:00|521.2|518.8|522.81|520.41|523.16|520.76|520.66|518.26|0
1652788800000|2022-05-17 12:00:00|522.98|520.58|521.55|519.15|523.7|521.3|521.02|518.62|0
1652789100000|2022-05-17 12:05:00|521.37|518.97|522.8|520.4|522.98|520.58|520.12|517.72|0
1652789400000|2022-05-17 12:10:00|522.72|520.32|524.23|521.83|524.41|522.01|522.72|520.32|0
1652789700000|2022-05-17 12:15:00|524.15|521.75|523.34|520.94|524.59|522.19|522.98|520.58|0
1652790000000|2022-05-17 12:20:00|523.16|520.76|523.51|521.11|524.77|522.37|522.8|520.4|0
1652790300000|2022-05-17 12:25:00|523.25|520.85|523.87|521.47|526.56|524.16|523.07|520.67|0
1652790600000|2022-05-17 12:30:00|524.05|521.65|524.41|522.01|528.9|526.5|521.72|519.32|0
1652790900000|2022-05-17 12:35:00|524.59|522.19|525.84|523.44|526.38|523.98|523.33|520.93|0
1652791200000|2022-05-17 12:40:00|525.48|523.08|524.85|522.45|527.73|525.33|524.58|522.18|0
1652791500000|2022-05-17 12:45:00|524.94|522.54|523.5|521.1|524.94|522.54|520.46|518.06|0
1652791800000|2022-05-17 12:50:00|523.6|521.2|524.58|522.18|526.37|523.97|523.5|521.1|0
1652792100000|2022-05-17 12:55:00|524.76|522.36|521.17|518.77|525.3|522.9|519.75|517.35|0
1652792400000|2022-05-17 13:00:00|520.82|518.42|517.96|515.56|521.71|519.31|517.96|515.56|0
1652792700000|2022-05-17 13:05:00|518.14|515.74|519.21|516.81|521.17|518.77|517.96|515.56|0
1652793000000|2022-05-17 13:10:00|519.39|516.99|519.74|517.34|520.28|517.88|518.14|515.74|0
1652793300000|2022-05-17 13:15:00|519.66|517.26|520.1|517.7|521.35|518.95|517.34|514.94|0
1652793600000|2022-05-17 13:20:00|519.92|517.52|520.19|517.79|520.99|518.59|519.38|516.98|0
1652793900000|2022-05-17 13:25:00|519.92|517.52|518.84|516.44|520.63|518.23|518.67|516.27|0
1652794200000|2022-05-17 13:30:00|519.02|516.62|522.24|519.84|526|523.6|518.67|516.27|0
1652794500000|2022-05-17 13:35:00|522.41|520.01|526.54|524.14|528.52|526.12|522.41|520.01|0
1652794800000|2022-05-17 13:40:00|524.66|522.26|525.1|522.7|527.8|525.4|521.7|519.3|0
1652795100000|2022-05-17 13:45:00|524.38|521.98|531.04|528.64|531.04|528.64|522.68|520.28|0
1652795400000|2022-05-17 13:50:00|530.86|528.46|532.66|530.26|532.85|530.45|526.35|523.95|0
1652795700000|2022-05-17 13:55:00|532.48|530.08|528.51|526.11|534.48|532.08|528.33|525.93|0
1652796000000|2022-05-17 14:00:00|528.15|525.75|523.48|521.08|528.15|525.75|521.87|519.47|0
1652796300000|2022-05-17 14:05:00|523.12|520.72|530.67|528.27|531.21|528.81|522.4|520|0
1652796600000|2022-05-17 14:10:00|530.49|528.09|529.23|526.83|532.84|530.44|528.78|526.38|0
1652796900000|2022-05-17 14:15:00|528.87|526.47|525.84|523.44|530.13|527.73|525.48|523.08|0
1652797200000|2022-05-17 14:20:00|525.66|523.26|528.17|525.77|530.15|527.75|524.94|522.54|0
1652797500000|2022-05-17 14:25:00|527.63|525.23|536.47|534.07|536.65|534.25|526.37|523.97|0
1652797800000|2022-05-17 14:30:00|535.93|533.53|535.29|532.89|536.65|534.25|532.85|530.45|0
1652798100000|2022-05-17 14:35:00|535.1|532.7|539.64|537.24|540.55|538.15|535.1|532.7|0
1652798400000|2022-05-17 14:40:00|539.82|537.42|543.65|541.25|544.38|541.98|539.82|537.42|0
1652798700000|2022-05-17 14:45:00|543.83|541.43|544.01|541.61|548.04|545.64|542.83|540.43|0
1652799000000|2022-05-17 14:50:00|543.83|541.43|543.46|541.06|546.02|543.62|542.37|539.97|0
1652799300000|2022-05-17 14:55:00|544.01|541.61|539.45|537.05|544.01|541.61|539.45|537.05|0
1652799600000|2022-05-17 15:00:00|539.27|536.87|535.28|532.88|540.36|537.96|535.09|532.69|0
1652799900000|2022-05-17 15:05:00|535.46|533.06|536.18|533.78|537.81|535.41|534.55|532.15|0
1652800200000|2022-05-17 15:10:00|535.64|533.24|535.82|533.42|537.63|535.23|534.55|532.15|0
1652800500000|2022-05-17 15:15:00|535.27|532.87|534.73|532.33|539.81|537.41|533.46|531.06|0
1652800800000|2022-05-17 15:20:00|534.55|532.15|532.58|530.18|535.27|532.87|531.49|529.09|0
1652801100000|2022-05-17 15:25:00|532.76|530.36|528.79|526.39|532.94|530.54|528.07|525.67|0
1652801400000|2022-05-17 15:30:00|528.61|526.21|523.93|521.53|528.61|526.21|523.4|521|0
1652801700000|2022-05-17 15:35:00|523.85|521.45|525.37|522.97|525.91|523.51|522.86|520.46|0
1652802000000|2022-05-17 15:40:00|525.55|523.15|527.18|524.78|527.18|524.78|522.86|520.46|0
1652802300000|2022-05-17 15:45:00|527|524.6|528.8|526.4|529.34|526.94|525.56|523.16|0
1652802600000|2022-05-17 15:50:00|528.44|526.04|524.84|522.44|528.44|526.04|523.94|521.54|0
1652802900000|2022-05-17 15:55:00|525.37|522.97|526.45|524.05|527.53|525.13|525.37|522.97|0
1652803200000|2022-05-17 16:00:00|525.91|523.51|525.73|523.33|528.61|526.21|525.19|522.79|0
1652803500000|2022-05-17 16:05:00|525.91|523.51|529.51|527.11|532.23|529.83|525.91|523.51|0
1652803800000|2022-05-17 16:10:00|529.33|526.93|529.15|526.75|532.41|530.01|527.89|525.49|0
1652804100000|2022-05-17 16:15:00|529.69|527.29|526.09|523.69|529.69|527.29|524.02|521.62|0
1652804400000|2022-05-17 16:20:00|526.27|523.87|525.01|522.61|527.34|524.94|524.92|522.52|0
1652804700000|2022-05-17 16:25:00|525.18|522.78|523.57|521.17|526.26|523.86|521.42|519.02|0
1652805000000|2022-05-17 16:30:00|523.39|520.99|521.48|519.08|525|522.6|521.12|518.72|0
1652805300000|2022-05-17 16:35:00|521.3|518.9|521.3|518.9|521.66|519.26|519.51|517.11|0
1652805600000|2022-05-17 16:40:00|521.12|518.72|518.61|516.21|521.83|519.43|517.89|515.49|0
1652805900000|2022-05-17 16:45:00|518.43|516.03|518.07|515.67|519.14|516.74|515.22|512.82|0
1652806200000|2022-05-17 16:50:00|517.89|515.49|519.68|517.28|520.75|518.35|517.71|515.31|0
1652806500000|2022-05-17 16:55:00|519.5|517.1|520.04|517.64|521.29|518.89|519.5|517.1|0
1652806800000|2022-05-17 17:00:00|520.21|517.81|521.65|519.25|525.6|523.2|520.04|517.64|0
1652807100000|2022-05-17 17:05:00|522.18|519.78|518.96|516.56|522.18|519.78|517.35|514.95|0
1652807400000|2022-05-17 17:10:00|518.78|516.38|516.19|513.79|519.32|516.92|515.39|512.99|0
1652807700000|2022-05-17 17:15:00|515.92|513.52|514.85|512.45|515.92|513.52|513.61|511.21|0
1652808000000|2022-05-17 17:20:00|515.03|512.63|517.88|515.48|518.06|515.66|513.96|511.56|0
1652808300000|2022-05-17 17:25:00|517.7|515.3|518.42|516.02|518.87|516.47|515.56|513.16|0
1652808600000|2022-05-17 17:30:00|518.59|516.19|517.16|514.76|518.77|516.37|515.74|513.34|0
1652808900000|2022-05-17 17:35:00|516.98|514.58|516.18|513.78|518.41|516.01|515.29|512.89|0
1652809200000|2022-05-17 17:40:00|516.27|513.87|516.8|514.4|518.59|516.19|515.56|513.16|0
1652809500000|2022-05-17 17:45:00|517.16|514.76|516.27|513.87|519.48|517.08|516.27|513.87|0
1652809800000|2022-05-17 17:50:00|516.62|514.22|516.98|514.58|517.34|514.94|515.73|513.33|0
1652810100000|2022-05-17 17:55:00|516.62|514.22|520.19|517.79|520.19|517.79|516.09|513.69|0
1652810400000|2022-05-17 18:00:00|519.48|517.08|521.99|519.59|524.14|521.74|518.05|515.65|0
1652810700000|2022-05-17 18:05:00|520.91|518.51|512.08|509.68|521.45|519.05|511.1|508.7|0
1652811000000|2022-05-17 18:10:00|512.52|510.12|527.11|524.71|530.09|527.69|512.52|510.12|0
1652811300000|2022-05-17 18:15:00|526.03|523.63|527.56|525.16|529.64|527.24|522.7|520.3|0
1652811600000|2022-05-17 18:20:00|527.38|524.98|531.95|529.55|539.64|537.24|527.38|524.98|0
1652811900000|2022-05-17 18:25:00|532.5|530.1|530.5|528.1|534.41|532.01|525.8|523.4|0
1652812200000|2022-05-17 18:30:00|531.77|529.37|534.41|532.01|535.04|532.64|526.88|524.48|0
1652812500000|2022-05-17 18:35:00|534.86|532.46|524.89|522.49|537.77|535.37|524.89|522.49|0
1652812800000|2022-05-17 18:40:00|524.71|522.31|519.32|516.92|524.99|522.59|518.07|515.67|0
1652813100000|2022-05-17 18:45:00|518.61|516.21|512.21|509.81|519.86|517.46|511.15|508.75|0
1652813400000|2022-05-17 18:50:00|512.39|509.99|515.93|513.53|515.93|513.53|511.15|508.75|0
1652813700000|2022-05-17 18:55:00|516.11|513.71|515.76|513.36|517.71|515.31|512.83|510.43|0
1652814000000|2022-05-17 19:00:00|515.4|513|509.74|507.34|515.93|513.53|509.03|506.63|0
1652814300000|2022-05-17 19:05:00|510.09|507.69|509.56|507.16|512.56|510.16|506.74|504.34|0
1652814600000|2022-05-17 19:10:00|510.09|507.69|510.97|508.57|513.09|510.69|509.91|507.51|0
1652814900000|2022-05-17 19:15:00|510.79|508.39|508.85|506.45|512.38|509.98|507.97|505.57|0
1652815200000|2022-05-17 19:20:00|508.77|506.37|509.55|507.15|510.79|508.39|506.56|504.16|0
1652815500000|2022-05-17 19:25:00|509.73|507.33|509.02|506.62|509.9|507.5|507.26|504.86|0
1652815800000|2022-05-17 19:30:00|508.32|505.92|509.73|507.33|511.67|509.27|506.56|504.16|0
1652816100000|2022-05-17 19:35:00|509.02|506.62|511.84|509.44|512.37|509.97|507.96|505.56|0
1652816400000|2022-05-17 19:40:00|512.9|510.5|510.78|508.38|514.14|511.74|508.67|506.27|0
1652816700000|2022-05-17 19:45:00|510.61|508.21|516.45|514.05|517.52|515.12|510.61|508.21|0
1652817000000|2022-05-17 19:50:00|515.92|513.52|513.63|511.23|516.63|514.23|511.13|508.73|0
1652817300000|2022-05-17 19:55:00|515.04|512.64|509.41|507.01|515.75|513.35|509.41|507.01|0
1652817600000|2022-05-17 20:00:00|508.7|506.3|511.51|509.11|511.69|509.29|508.7|506.3|0
1652817900000|2022-05-17 20:05:00|511.69|509.29|507.37|504.97|511.69|509.29|506.84|504.44|0
1652818200000|2022-05-17 20:10:00|507.19|504.79|506.32|503.92|507.54|505.14|506.14|503.74|0
1652818500000|2022-05-17 20:15:00|506.52|503.72|505.64|502.84|506.69|503.89|504.76|501.96|0
1652818800000|2022-05-17 20:20:00|505.46|502.66|505.46|502.66|505.99|503.19|505.46|502.66|0
1652819100000|2022-05-17 20:25:00|505.64|502.84|505.46|502.66|506.34|503.54|505.28|502.48|0
1652819400000|2022-05-17 20:30:00|505.28|502.48|505.63|502.83|505.98|503.18|505.28|502.48|0
1652819700000|2022-05-17 20:35:00|505.98|503.18|505.46|502.66|505.98|503.18|505.46|502.66|0
1652820000000|2022-05-17 20:40:00|505.63|502.83|505.63|502.83|505.63|502.83|505.45|502.65|0
1652820300000|2022-05-17 20:45:00|505.45|502.65|505.28|502.48|505.45|502.65|505.1|502.3|0
1652820600000|2022-05-17 20:50:00|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652820900000|2022-05-17 20:55:00|505.45|502.65|505.36|502.56|505.45|502.65|505.1|502.3|0
1652821200000|2022-05-17 21:00:00|505.29|502.49|505.49|502.69|505.57|502.77|505.29|502.49|0
1652821500000|2022-05-17 21:05:00|505.46|502.66|505.49|502.69|505.59|502.79|505.28|502.48|0
1652821800000|2022-05-17 21:10:00|505.46|502.66|505.33|502.53|505.56|502.76|505.33|502.53|0
1652822100000|2022-05-17 21:15:00|505.3|502.5|505.3|502.5|505.36|502.56|505.28|502.48|0
1652822400000|2022-05-17 21:20:00|505.28|502.48|505.25|502.45|505.3|502.5|505.22|502.42|0
1652822700000|2022-05-17 21:25:00|505.22|502.42|505.3|502.5|505.3|502.5|505.05|502.25|0
1652823000000|2022-05-17 21:30:00|505.33|502.53|505.22|502.42|505.33|502.53|505.22|502.42|0
1652823300000|2022-05-17 21:35:00|505.25|502.45|505.4|502.6|505.55|502.75|505.17|502.37|0
1652823600000|2022-05-17 21:40:00|505.37|502.57|505.35|502.55|505.37|502.57|505.29|502.49|0
1652823900000|2022-05-17 21:45:00|505.32|502.52|505.24|502.44|505.32|502.52|505.16|502.36|0
1652824200000|2022-05-17 21:50:00|505.42|502.62|505.19|502.39|505.42|502.62|505.11|502.31|0
1652824500000|2022-05-17 21:55:00|505.21|502.41|505.06|502.26|505.34|502.54|505.04|502.24|0
1652824800000|2022-05-17 22:00:00|504.47|501.67|503.77|500.97|505.43|502.63|503.5|500.7|0
1652825100000|2022-05-17 22:05:00|503.85|501.05|503.15|500.35|503.85|501.05|502.45|499.65|0
1652825400000|2022-05-17 22:10:00|502.98|500.18|503.5|500.7|503.67|500.87|502.63|499.83|0
1652825700000|2022-05-17 22:15:00|503.32|500.52|502.89|500.09|503.85|501.05|502.36|499.56|0
1652826000000|2022-05-17 22:20:00|503.06|500.26|503.49|500.69|503.84|501.04|502.97|500.17|0
1652826300000|2022-05-17 22:25:00|503.41|500.61|503.23|500.43|503.67|500.87|502.97|500.17|0
1652826600000|2022-05-17 22:30:00|503.32|500.52|502.79|499.99|503.49|500.69|502.62|499.82|0
1652826900000|2022-05-17 22:35:00|502.97|500.17|503.14|500.34|503.31|500.51|502.79|499.99|0
1652827200000|2022-05-17 22:40:00|503.31|500.51|503.31|500.51|504.01|501.21|503.31|500.51|0
1652827500000|2022-05-17 22:45:00|503.14|500.34|503.66|500.86|503.66|500.86|502.79|499.99|0
1652827800000|2022-05-17 22:50:00|504.01|501.21|504.53|501.73|504.71|501.91|503.48|500.68|0
1652828100000|2022-05-17 22:55:00|504.71|501.91|505.58|502.78|505.58|502.78|504.71|501.91|0
1652828400000|2022-05-17 23:00:00|505.32|502.52|505.58|502.78|506.46|503.66|505.32|502.52|0
1652828700000|2022-05-17 23:05:00|505.67|502.87|506.45|503.65|506.63|503.83|505.32|502.52|0
1652829000000|2022-05-17 23:10:00|506.37|503.57|506.37|503.57|506.63|503.83|505.23|502.43|0
1652829300000|2022-05-17 23:15:00|506.28|503.48|506.1|503.3|506.45|503.65|505.93|503.13|0
1652829600000|2022-05-17 23:20:00|506.02|503.22|505.92|503.12|506.1|503.3|505.4|502.6|0
1652829900000|2022-05-17 23:25:00|506.01|503.21|506.1|503.3|506.8|504|505.92|503.12|0
1652830200000|2022-05-17 23:30:00|506.19|503.39|505.92|503.12|506.19|503.39|505.04|502.24|0
1652830500000|2022-05-17 23:35:00|506.01|503.21|508.9|506.1|509.08|506.28|506.01|503.21|0
1652830800000|2022-05-17 23:40:00|508.73|505.93|508.2|505.4|508.9|506.1|508.2|505.4|0
1652831100000|2022-05-17 23:45:00|508.02|505.22|509.25|506.45|509.43|506.63|507.84|505.04|0
1652831400000|2022-05-17 23:50:00|508.9|506.1|508.54|505.74|509.07|506.27|507.84|505.04|0
1652831700000|2022-05-17 23:55:00|508.72|505.92|508.89|506.09|508.89|506.09|508.19|505.39|0
1652832000000|2022-05-18 00:00:00|508.54|505.74|508.01|505.21|509.25|506.45|507.66|504.86|0
1652832300000|2022-05-18 00:05:00|507.84|505.04|506.78|503.98|508.01|505.21|506.78|503.98|0
1652832600000|2022-05-18 00:10:00|506.7|503.9|506.78|503.98|507.66|504.86|506.61|503.81|0
1652832900000|2022-05-18 00:15:00|506.96|504.16|506.78|503.98|507.4|504.6|506.6|503.8|0
1652833200000|2022-05-18 00:20:00|507.13|504.33|506.78|503.98|507.48|504.68|506.43|503.63|0
1652833500000|2022-05-18 00:25:00|506.95|504.15|507.65|504.85|507.65|504.85|506.6|503.8|0
1652833800000|2022-05-18 00:30:00|508.18|505.38|508.55|505.75|508.81|506.01|507.3|504.5|0
1652834100000|2022-05-18 00:35:00|508.37|505.57|510.65|507.85|510.65|507.85|508.19|505.39|0
1652834400000|2022-05-18 00:40:00|510.48|507.68|510.3|507.5|511.36|508.56|509.69|506.89|0
1652834700000|2022-05-18 00:45:00|510.12|507.32|509.77|506.97|511.18|508.38|509.77|506.97|0
1652835000000|2022-05-18 00:50:00|509.94|507.14|509.94|507.14|510.3|507.5|509.59|506.79|0
1652835300000|2022-05-18 00:55:00|510.12|507.32|510.47|507.67|511.09|508.29|509.94|507.14|0
1652835600000|2022-05-18 01:00:00|510.29|507.49|510.12|507.32|510.82|508.02|509.68|506.88|0
1652835900000|2022-05-18 01:05:00|510.21|507.41|510.91|508.11|512.05|509.25|510.12|507.32|0
1652836200000|2022-05-18 01:10:00|510.99|508.19|510.64|507.84|511.52|508.72|510.56|507.76|0
1652836500000|2022-05-18 01:15:00|510.56|507.76|511.34|508.54|511.87|509.07|510.11|507.31|0
1652836800000|2022-05-18 01:20:00|511.17|508.37|511.52|508.72|511.69|508.89|510.99|508.19|0
1652837100000|2022-05-18 01:25:00|511.34|508.54|511.87|509.07|512.57|509.77|511.16|508.36|0
1652837400000|2022-05-18 01:30:00|511.69|508.89|515.04|512.24|515.4|512.6|511.69|508.89|0
1652837700000|2022-05-18 01:35:00|515.13|512.33|514.69|511.89|515.49|512.69|514.51|511.71|0
1652838000000|2022-05-18 01:40:00|514.6|511.8|517.16|514.36|517.34|514.54|514.51|511.71|0
1652838300000|2022-05-18 01:45:00|516.9|514.1|516.1|513.3|517.69|514.89|516.1|513.3|0
1652838600000|2022-05-18 01:50:00|516.27|513.47|516.63|513.83|517.07|514.27|515.21|512.41|0
1652838900000|2022-05-18 01:55:00|516.8|514|514.5|511.7|516.8|514|514.5|511.7|0
1652839200000|2022-05-18 02:00:00|514.24|511.44|514.85|512.05|515.56|512.76|513.8|511|0
1652839500000|2022-05-18 02:05:00|514.95|512.15|515.03|512.23|516.09|513.29|514.85|512.05|0
1652839800000|2022-05-18 02:10:00|515.12|512.32|515.38|512.58|515.74|512.94|514.68|511.88|0
1652840100000|2022-05-18 02:15:00|515.65|512.85|514.5|511.7|515.91|513.11|514.32|511.52|0
1652840400000|2022-05-18 02:20:00|514.67|511.87|513.96|511.16|514.67|511.87|513.96|511.16|0
1652840700000|2022-05-18 02:25:00|513.79|510.99|513.43|510.63|514.32|511.52|513.26|510.46|0
1652841000000|2022-05-18 02:30:00|513.26|510.46|513.35|510.55|513.96|511.16|513.08|510.28|0
1652841300000|2022-05-18 02:35:00|513.25|510.45|513.34|510.54|513.78|510.98|513.08|510.28|0
1652841600000|2022-05-18 02:40:00|513.25|510.45|511.66|508.86|513.43|510.63|510.96|508.16|0
1652841900000|2022-05-18 02:45:00|511.58|508.78|512.46|509.66|512.9|510.1|511.58|508.78|0
1652842200000|2022-05-18 02:50:00|512.37|509.57|511.58|508.78|512.72|509.92|511.58|508.78|0
1652842500000|2022-05-18 02:55:00|511.66|508.86|513.07|510.27|513.34|510.54|511.48|508.68|0
1652842800000|2022-05-18 03:00:00|513.42|510.62|512.36|509.56|513.6|510.8|512.19|509.39|0
1652843100000|2022-05-18 03:05:00|512.54|509.74|512.89|510.09|513.16|510.36|512.36|509.56|0
1652843400000|2022-05-18 03:10:00|512.98|510.18|514.39|511.59|515.01|512.21|512.71|509.91|0
1652843700000|2022-05-18 03:15:00|514.3|511.5|514.83|512.03|515.01|512.21|513.95|511.15|0
1652844000000|2022-05-18 03:20:00|515|512.2|515.27|512.47|515.89|513.09|515|512.2|0
1652844300000|2022-05-18 03:25:00|515.36|512.56|515.18|512.38|515.62|512.82|515.18|512.38|0
1652844600000|2022-05-18 03:30:00|515|512.2|515.62|512.82|515.71|512.91|514.92|512.12|0
1652844900000|2022-05-18 03:35:00|515.8|513|520.67|517.87|522.45|519.65|515.71|512.91|0
1652845200000|2022-05-18 03:40:00|521.03|518.23|520.94|518.14|521.74|518.94|520.49|517.69|0
1652845500000|2022-05-18 03:45:00|520.85|518.05|519.42|516.62|521.2|518.4|519.07|516.27|0
1652845800000|2022-05-18 03:50:00|519.52|516.72|519.07|516.27|520.05|517.25|519.07|516.27|0
1652846100000|2022-05-18 03:55:00|519.25|516.45|518.36|515.56|519.42|516.62|517.92|515.12|0
1652846400000|2022-05-18 04:00:00|518.27|515.47|516.23|513.43|518.36|515.56|515.87|513.07|0
1652846700000|2022-05-18 04:05:00|516.05|513.25|516.23|513.43|516.67|513.87|515.79|512.99|0
1652847000000|2022-05-18 04:10:00|516.32|513.52|516.75|513.95|516.93|514.13|516.22|513.42|0
1652847300000|2022-05-18 04:15:00|516.58|513.78|516.93|514.13|517.29|514.49|516.58|513.78|0
1652847600000|2022-05-18 04:20:00|516.75|513.95|515.51|512.71|516.85|514.05|515.16|512.36|0
1652847900000|2022-05-18 04:25:00|515.69|512.89|516.66|513.86|516.93|514.13|515.43|512.63|0
1652848200000|2022-05-18 04:30:00|516.57|513.77|517.9|515.1|518.34|515.54|516.57|513.77|0
1652848500000|2022-05-18 04:35:00|517.81|515.01|518.7|515.9|518.7|515.9|517.46|514.66|0
1652848800000|2022-05-18 04:40:00|518.34|515.54|518.34|515.54|518.52|515.72|517.81|515.01|0
1652849100000|2022-05-18 04:45:00|518.52|515.72|519.4|516.6|519.76|516.96|518.52|515.72|0
1652849400000|2022-05-18 04:50:00|519.5|516.7|518.51|515.71|519.58|516.78|518.51|515.71|0
1652849700000|2022-05-18 04:55:00|518.69|515.89|518.69|515.89|519.05|516.25|518.16|515.36|0
1652850000000|2022-05-18 05:00:00|518.78|515.98|517.45|514.65|518.87|516.07|517.09|514.29|0
1652850300000|2022-05-18 05:05:00|517.27|514.47|516.56|513.76|517.27|514.47|515.24|512.44|0
1652850600000|2022-05-18 05:10:00|516.65|513.85|516.56|513.76|516.91|514.11|515.67|512.87|0
1652850900000|2022-05-18 05:15:00|516.47|513.67|516.2|513.4|516.73|513.93|515.85|513.05|0
1652851200000|2022-05-18 05:20:00|516.38|513.58|517.62|514.82|518.5|515.7|516.02|513.22|0
1652851500000|2022-05-18 05:25:00|517.79|514.99|517.61|514.81|518.68|515.88|517.08|514.28|0
1652851800000|2022-05-18 05:30:00|517.79|514.99|516.73|513.93|518.15|515.35|516.02|513.22|0
1652852100000|2022-05-18 05:35:00|516.82|514.02|516.9|514.1|517|514.2|516.37|513.57|0
1652852400000|2022-05-18 05:40:00|516.99|514.19|515.48|512.68|517.43|514.63|515.48|512.68|0
1652852700000|2022-05-18 05:45:00|515.31|512.51|515.13|512.33|515.66|512.86|514.6|511.8|0
1652853000000|2022-05-18 05:50:00|514.87|512.07|513.54|510.74|515.66|512.86|512.83|510.03|0
1652853300000|2022-05-18 05:55:00|513.36|510.56|512.65|509.85|513.54|510.74|511.95|509.15|0
1652853600000|2022-05-18 06:00:00|512.12|509.32|511.07|508.27|514.06|511.26|511.07|508.27|0
1652853900000|2022-05-18 06:05:00|511.16|508.36|513.88|511.08|514.06|511.26|511.06|508.26|0
1652854200000|2022-05-18 06:10:00|514.06|511.26|515.12|512.32|516.01|513.21|513.98|511.18|0
1652854500000|2022-05-18 06:15:00|515.21|512.41|514.68|511.88|515.47|512.67|513.7|510.9|0
1652854800000|2022-05-18 06:20:00|514.59|511.79|515.74|512.94|516.36|513.56|514.59|511.79|0
1652855100000|2022-05-18 06:25:00|515.56|512.76|516.53|513.73|516.53|513.73|514.85|512.05|0
1652855400000|2022-05-18 06:30:00|516.71|513.91|516.53|513.73|517.06|514.26|515.82|513.02|0
1652855700000|2022-05-18 06:35:00|516.35|513.55|516.1|513.3|517.24|514.44|515.74|512.94|0
1652856000000|2022-05-18 06:40:00|515.93|513.13|516.99|514.19|517.16|514.36|515.93|513.13|0
1652856300000|2022-05-18 06:45:00|517.16|514.36|517.34|514.54|518.4|515.6|517.16|514.36|0
1652856600000|2022-05-18 06:50:00|517.43|514.63|517.16|514.36|517.69|514.89|516.81|514.01|0
1652856900000|2022-05-18 06:55:00|517.08|514.28|517.51|514.71|518.22|515.42|516.9|514.1|0
1652857200000|2022-05-18 07:00:00|517.87|515.07|519.38|516.58|519.91|517.11|517.07|514.27|0
1652857500000|2022-05-18 07:05:00|519.26|516.86|517.66|515.26|519.8|517.4|517.31|514.91|0
1652857800000|2022-05-18 07:10:00|517.58|515.18|521.93|519.53|522.11|519.71|517.4|515|0
1652858100000|2022-05-18 07:15:00|522.02|519.62|523.72|521.32|524.52|522.12|521.31|518.91|0
1652858400000|2022-05-18 07:20:00|523.37|520.97|519.72|517.32|523.37|520.97|519.01|516.61|0
1652858700000|2022-05-18 07:25:00|520.07|517.67|520.96|518.56|521.14|518.74|519.9|517.5|0
1652859000000|2022-05-18 07:30:00|520.78|518.38|521.23|518.83|522.3|519.9|520.07|517.67|0
1652859300000|2022-05-18 07:35:00|521.05|518.65|522.91|520.51|522.91|520.51|520.6|518.2|0
1652859600000|2022-05-18 07:40:00|522.83|520.43|521.84|519.44|523.27|520.87|521.13|518.73|0
1652859900000|2022-05-18 07:45:00|521.76|519.36|523.44|521.04|523.62|521.22|521.67|519.27|0
1652860200000|2022-05-18 07:50:00|523.36|520.96|523.26|520.86|523.8|521.4|522.64|520.24|0
1652860500000|2022-05-18 07:55:00|523.09|520.69|521.4|519|523.26|520.86|520.42|518.02|0
1652860800000|2022-05-18 08:00:00|521.13|518.73|520.24|517.84|523.08|520.68|519.35|516.95|0
1652861100000|2022-05-18 08:05:00|520.06|517.66|520.24|517.84|520.95|518.55|519.53|517.13|0
1652861400000|2022-05-18 08:10:00|519.97|517.57|518.91|516.51|520.41|518.01|518.81|516.41|0
1652861700000|2022-05-18 08:15:00|518.99|516.59|520.86|518.46|520.94|518.54|518.2|515.8|0
1652862000000|2022-05-18 08:20:00|520.76|518.36|523.79|521.39|524.14|521.74|520.76|518.36|0
1652862300000|2022-05-18 08:25:00|523.7|521.3|521.65|519.25|523.97|521.57|521.47|519.07|0
1652862600000|2022-05-18 08:30:00|521.47|519.07|523.96|521.56|524.14|521.74|520.76|518.36|0
1652862900000|2022-05-18 08:35:00|524.06|521.66|523.96|521.56|524.14|521.74|523.34|520.94|0
1652863200000|2022-05-18 08:40:00|524.14|521.74|522.53|520.13|524.14|521.74|522.53|520.13|0
1652863500000|2022-05-18 08:45:00|522.63|520.23|522.62|520.22|522.8|520.4|522|519.6|0
1652863800000|2022-05-18 08:50:00|522.71|520.31|521.64|519.24|522.89|520.49|521.46|519.06|0
1652864100000|2022-05-18 08:55:00|521.46|519.06|520.57|518.17|521.46|519.06|520.31|517.91|0
1652864400000|2022-05-18 09:00:00|520.4|518|521.37|518.97|521.64|519.24|519.69|517.29|0
1652864700000|2022-05-18 09:05:00|521.28|518.88|520.57|518.17|521.91|519.51|520.57|518.17|0
1652865000000|2022-05-18 09:10:00|520.66|518.26|519.67|517.27|520.75|518.35|518.69|516.29|0
1652865300000|2022-05-18 09:15:00|519.75|517.35|519.93|517.53|521|518.6|519.75|517.35|0
1652865600000|2022-05-18 09:20:00|519.84|517.44|518.68|516.28|520.02|517.62|517.53|515.13|0
1652865900000|2022-05-18 09:25:00|518.86|516.46|519.92|517.52|520.02|517.62|518.33|515.93|0
1652866200000|2022-05-18 09:30:00|520.19|517.79|519.03|516.63|521.44|519.04|518.86|516.46|0
1652866500000|2022-05-18 09:35:00|518.95|516.55|518.5|516.1|519.03|516.63|518.06|515.66|0
1652866800000|2022-05-18 09:40:00|518.41|516.01|517.79|515.39|518.68|516.28|517.61|515.21|0
1652867100000|2022-05-18 09:45:00|517.88|515.48|517.79|515.39|518.14|515.74|516.19|513.79|0
1652867400000|2022-05-18 09:50:00|517.7|515.3|517.78|515.38|518.05|515.65|517.08|514.68|0
1652867700000|2022-05-18 09:55:00|517.61|515.21|514.06|511.66|517.96|515.56|514.06|511.66|0
1652868000000|2022-05-18 10:00:00|513.71|511.31|515.3|512.9|515.48|513.08|512.48|510.08|0
1652868300000|2022-05-18 10:05:00|515.39|512.99|515.48|513.08|516.18|513.78|514.51|512.11|0
1652868600000|2022-05-18 10:10:00|515.57|513.17|516.18|513.78|516.89|514.49|515.39|512.99|0
1652868900000|2022-05-18 10:15:00|516.1|513.7|515.65|513.25|516.89|514.49|515.47|513.07|0
1652869200000|2022-05-18 10:20:00|515.83|513.43|515.39|512.99|516.27|513.87|514.86|512.46|0
1652869500000|2022-05-18 10:25:00|515.29|512.89|514.94|512.54|516.09|513.69|514.76|512.36|0
1652869800000|2022-05-18 10:30:00|515.11|512.71|520.43|518.03|520.43|518.03|515.03|512.63|0
1652870100000|2022-05-18 10:35:00|520.61|518.21|521.14|518.74|521.68|519.28|519.9|517.5|0
1652870400000|2022-05-18 10:40:00|521.42|519.02|522.39|519.99|523.46|521.06|521.32|518.92|0
1652870700000|2022-05-18 10:45:00|522.57|520.17|522.57|520.17|522.75|520.35|521.86|519.46|0
1652871000000|2022-05-18 10:50:00|522.66|520.26|523.46|521.06|523.46|521.06|521.85|519.45|0
1652871300000|2022-05-18 10:55:00|523.1|520.7|521.06|518.66|523.56|521.16|520.18|517.78|0
1652871600000|2022-05-18 11:00:00|520.44|518.04|523.56|521.16|523.92|521.52|519.63|517.23|0
1652871900000|2022-05-18 11:05:00|523.74|521.34|526.82|524.42|527.54|525.14|523.66|521.26|0
1652872200000|2022-05-18 11:10:00|527|524.6|528.26|525.86|528.62|526.22|526.46|524.06|0
1652872500000|2022-05-18 11:15:00|528.17|525.77|527.72|525.32|528.62|526.22|527.18|524.78|0
1652872800000|2022-05-18 11:20:00|527.81|525.41|529.34|526.94|530.6|528.2|527.36|524.96|0
1652873100000|2022-05-18 11:25:00|529.52|527.12|531.15|528.75|531.87|529.47|528.8|526.4|0
1652873400000|2022-05-18 11:30:00|530.97|528.57|529.17|526.77|530.97|528.57|528.18|525.78|0
1652873700000|2022-05-18 11:35:00|529.35|526.95|529.35|526.95|529.98|527.58|527.55|525.15|0
1652874000000|2022-05-18 11:40:00|529.52|527.12|532.05|529.65|532.05|529.65|529.52|527.12|0
1652874300000|2022-05-18 11:45:00|531.87|529.47|531.6|529.2|533.13|530.73|531.5|529.1|0
1652874600000|2022-05-18 11:50:00|531.5|529.1|530.51|528.11|532.4|530|530.42|528.02|0
1652874900000|2022-05-18 11:55:00|530.6|528.2|532.4|530|532.76|530.36|530.42|528.02|0
1652875200000|2022-05-18 12:00:00|532.22|529.82|531.32|528.92|532.58|530.18|531.32|528.92|0
1652875500000|2022-05-18 12:05:00|531.14|528.74|529.69|527.29|531.14|528.74|529.16|526.76|0
1652875800000|2022-05-18 12:10:00|529.51|527.11|529.33|526.93|531.5|529.1|529.33|526.93|0
1652876100000|2022-05-18 12:15:00|529.69|527.29|527.03|524.63|529.87|527.47|527.03|524.63|0
1652876400000|2022-05-18 12:20:00|527.12|524.72|527.56|525.16|527.74|525.34|526.31|523.91|0
1652876700000|2022-05-18 12:25:00|527.48|525.08|525.76|523.36|527.92|525.52|524.42|522.02|0
1652877000000|2022-05-18 12:30:00|525.68|523.28|527.74|525.34|528.28|525.88|525.32|522.92|0
1652877300000|2022-05-18 12:35:00|528.02|525.62|530|527.6|530.81|528.41|527.92|525.52|0
1652877600000|2022-05-18 12:40:00|530.08|527.68|533.34|530.94|533.52|531.12|529.72|527.32|0
1652877900000|2022-05-18 12:45:00|533.52|531.12|534.97|532.57|535.15|532.75|532.43|530.03|0
1652878200000|2022-05-18 12:50:00|535.15|532.75|537.69|535.29|538.06|535.66|534.97|532.57|0
1652878500000|2022-05-18 12:55:00|537.79|535.39|540.61|538.21|540.97|538.57|537.15|534.75|0
1652878800000|2022-05-18 13:00:00|540.79|538.39|538.78|536.38|540.88|538.48|537.87|535.47|0
1652879100000|2022-05-18 13:05:00|538.6|536.2|542.61|540.21|542.98|540.58|538.42|536.02|0
1652879400000|2022-05-18 13:10:00|542.43|540.03|542.61|540.21|543.75|541.35|539.97|537.57|0
1652879700000|2022-05-18 13:15:00|543.61|541.21|543.24|540.84|543.79|541.39|542.51|540.11|0
1652880000000|2022-05-18 13:20:00|543.06|540.66|542.69|540.29|543.79|541.39|541.78|539.38|0
1652880300000|2022-05-18 13:25:00|542.87|540.47|540.86|538.46|543.06|540.66|540.68|538.28|0
1652880600000|2022-05-18 13:30:00|541.59|539.19|543.24|540.84|545.06|542.66|540.32|537.92|0
1652880900000|2022-05-18 13:35:00|544.33|541.93|548.55|546.15|550.2|547.8|539.22|536.82|0
1652881200000|2022-05-18 13:40:00|548.82|546.42|553.52|551.12|554.99|552.59|548.55|546.15|0
1652881500000|2022-05-18 13:45:00|553.89|551.49|552.33|549.93|554.08|551.68|549.11|546.71|0
1652881800000|2022-05-18 13:50:00|552.23|549.83|553.7|551.3|556.66|554.26|550.76|548.36|0
1652882100000|2022-05-18 13:55:00|554.44|552.04|560.05|557.65|561.72|559.32|553.52|551.12|0
1652882400000|2022-05-18 14:00:00|559.68|557.28|556.71|554.31|560.23|557.83|554.68|552.28|0
1652882700000|2022-05-18 14:05:00|557.08|554.68|559.86|557.46|559.86|557.46|552.47|550.07|0
1652883000000|2022-05-18 14:10:00|560.41|558.01|555.23|552.83|561.16|558.76|554.86|552.46|0
1652883300000|2022-05-18 14:15:00|555.05|552.65|556.89|554.49|558.56|556.16|553.57|551.17|0
1652883600000|2022-05-18 14:20:00|557.26|554.86|558.37|555.97|561.34|558.94|553.76|551.36|0
1652883900000|2022-05-18 14:25:00|558.19|555.79|564.68|562.28|564.68|562.28|555.04|552.64|0
1652884200000|2022-05-18 14:30:00|565.24|562.84|563.88|561.48|566.55|564.15|562.21|559.81|0
1652884500000|2022-05-18 14:35:00|564.07|561.67|563.94|561.54|567.31|564.91|563.94|561.54|0
1652884800000|2022-05-18 14:40:00|564.13|561.73|563.94|561.54|566.56|564.16|562.64|560.24|0
1652885100000|2022-05-18 14:45:00|564.5|562.1|561.14|558.74|566.37|563.97|558.73|556.33|0
1652885400000|2022-05-18 14:50:00|561.33|558.93|564.12|561.72|565.62|563.22|561.33|558.93|0
1652885700000|2022-05-18 14:55:00|564.5|562.1|561.51|559.11|565.99|563.59|561.51|559.11|0
1652886000000|2022-05-18 15:00:00|561.88|559.48|567.86|565.46|568.61|566.21|561.88|559.48|0
1652886300000|2022-05-18 15:05:00|567.58|565.18|572.17|569.77|572.36|569.96|566.92|564.52|0
1652886600000|2022-05-18 15:10:00|572.36|569.96|574.62|572.22|575.75|573.35|572.27|569.87|0
1652886900000|2022-05-18 15:15:00|575|572.6|580.1|577.7|581.8|579.4|574.81|572.41|0
1652887200000|2022-05-18 15:20:00|579.91|577.51|588.18|585.78|588.56|586.16|579.91|577.51|0
1652887500000|2022-05-18 15:25:00|588.37|585.97|590.84|588.44|592.17|589.77|584.76|582.36|0
1652887800000|2022-05-18 15:30:00|591.03|588.63|588.17|585.77|594.66|592.26|587.98|585.58|0
1652888100000|2022-05-18 15:35:00|587.98|585.58|587.41|585.01|588.74|586.34|584.76|582.36|0
1652888400000|2022-05-18 15:40:00|587.6|585.2|582.48|580.08|588.17|585.77|582.1|579.7|0
1652888700000|2022-05-18 15:45:00|583.24|580.84|587.03|584.63|589.12|586.72|582.67|580.27|0
1652889000000|2022-05-18 15:50:00|587.41|585.01|595.61|593.21|595.61|593.21|585.13|582.73|0
1652889300000|2022-05-18 15:55:00|595.8|593.4|593.36|590.96|597.49|595.09|590.1|587.7|0
1652889600000|2022-05-18 16:00:00|593.74|591.34|593.93|591.53|595.27|592.87|591.25|588.85|0
1652889900000|2022-05-18 16:05:00|593.74|591.34|597.97|595.57|599.31|596.91|593.74|591.34|0
1652890200000|2022-05-18 16:10:00|597.39|594.99|595.27|592.87|600.09|597.69|594.5|592.1|0
1652890500000|2022-05-18 16:15:00|595.08|592.68|594.5|592.1|596.04|593.64|591.05|588.65|0
1652890800000|2022-05-18 16:20:00|594.31|591.91|602.59|600.19|602.79|600.39|593.54|591.14|0
1652891100000|2022-05-18 16:25:00|602.4|600|599.89|597.49|602.4|600|598.06|595.66|0
1652891400000|2022-05-18 16:30:00|599.5|597.1|596.23|593.83|602.01|599.61|596.23|593.83|0
1652891700000|2022-05-18 16:35:00|596.61|594.21|594.69|592.29|598.54|596.14|593.73|591.33|0
1652892000000|2022-05-18 16:40:00|594.88|592.48|598.53|596.13|599.3|596.9|594.88|592.48|0
1652892300000|2022-05-18 16:45:00|598.92|596.52|592.29|589.89|599.88|597.48|592.29|589.89|0
1652892600000|2022-05-18 16:50:00|592|589.6|590.27|587.87|592.76|590.36|588.94|586.54|0
1652892900000|2022-05-18 16:55:00|589.51|587.11|588.93|586.53|592.38|589.98|588.17|585.77|0
1652893200000|2022-05-18 17:00:00|589.32|586.92|595.45|593.05|595.45|593.05|589.12|586.72|0
1652893500000|2022-05-18 17:05:00|596.99|594.59|605.29|602.89|605.87|603.47|596.99|594.59|0
1652893800000|2022-05-18 17:10:00|605.48|603.08|608.2|605.8|608.78|606.38|604.13|601.73|0
1652894100000|2022-05-18 17:15:00|608|605.6|611.55|609.15|612.48|610.08|607.62|605.22|0
1652894400000|2022-05-18 17:20:00|611.16|608.76|610.19|607.79|611.16|608.76|606.49|604.09|0
1652894700000|2022-05-18 17:25:00|609.8|607.4|609.21|606.81|612.33|609.93|608.24|605.84|0
1652895000000|2022-05-18 17:30:00|609.41|607.01|607.26|604.86|611.55|609.15|607.07|604.67|0
1652895300000|2022-05-18 17:35:00|607.07|604.67|606.1|603.7|608.63|606.23|605.13|602.73|0
1652895600000|2022-05-18 17:40:00|605.9|603.5|614.48|612.08|615.85|613.45|605.9|603.5|0
1652895900000|2022-05-18 17:45:00|614.67|612.27|620.65|618.25|620.75|618.35|613.5|611.1|0
1652896200000|2022-05-18 17:50:00|620.45|618.05|621.04|618.64|623.78|621.38|619.08|616.68|0
1652896500000|2022-05-18 17:55:00|621.23|618.83|621.94|619.54|625.27|622.87|620.57|618.17|0
1652896800000|2022-05-18 18:00:00|621.35|618.95|620.76|618.36|624.29|621.89|618.81|616.41|0
1652897100000|2022-05-18 18:05:00|619.88|617.48|619.78|617.38|624.1|621.7|619|616.6|0
1652897400000|2022-05-18 18:10:00|619.19|616.79|622.92|620.52|623.7|621.3|617.43|615.03|0
1652897700000|2022-05-18 18:15:00|622.72|620.32|618.41|616.01|625.67|623.27|616.65|614.25|0
1652898000000|2022-05-18 18:20:00|619|616.6|619.83|617.43|622.08|619.68|616.12|613.72|0
1652898300000|2022-05-18 18:25:00|619.44|617.04|616.12|613.72|619.44|617.04|615.34|612.94|0
1652898600000|2022-05-18 18:30:00|616.31|613.91|623.94|621.54|624.92|622.52|614.75|612.35|0
1652898900000|2022-05-18 18:35:00|624.13|621.73|627.32|624.92|630.14|627.74|624.13|621.73|0
1652899200000|2022-05-18 18:40:00|627.52|625.12|627.52|625.12|629.48|627.08|623.59|621.19|0
1652899500000|2022-05-18 18:45:00|628.1|625.7|625.35|622.95|632.83|630.43|623.39|620.99|0
1652899800000|2022-05-18 18:50:00|625.85|623.45|629.28|626.88|630.66|628.26|623.59|621.19|0
1652900100000|2022-05-18 18:55:00|629.48|627.08|631.45|629.05|633.62|631.22|625.94|623.54|0
1652900400000|2022-05-18 19:00:00|632.43|630.03|630.07|627.67|632.43|630.03|627.12|624.72|0
1652900700000|2022-05-18 19:05:00|630.46|628.06|630.36|627.96|630.66|628.26|624.56|622.16|0
1652901000000|2022-05-18 19:10:00|630.26|627.86|632.03|629.63|632.03|629.63|626.33|623.93|0
1652901300000|2022-05-18 19:15:00|632.43|630.03|629.86|627.46|632.43|630.03|627.31|624.91|0
1652901600000|2022-05-18 19:20:00|630.26|627.86|637.36|634.96|638.15|635.75|627.5|625.1|0
1652901900000|2022-05-18 19:25:00|637.16|634.76|639.13|636.73|640.32|637.92|636.76|634.36|0
1652902200000|2022-05-18 19:30:00|639.33|636.93|639.24|636.84|640.32|637.92|636.37|633.97|0
1652902500000|2022-05-18 19:35:00|639.13|636.73|626.63|624.23|640.32|637.92|623.98|621.58|0
1652902800000|2022-05-18 19:40:00|626.83|624.43|633.33|630.93|635.3|632.9|624.47|622.07|0
1652903100000|2022-05-18 19:45:00|633.72|631.32|637.48|635.08|638.87|636.47|631.16|628.76|0
1652903400000|2022-05-18 19:50:00|636.29|633.89|639.06|636.66|640.45|638.05|629.77|627.37|0
1652903700000|2022-05-18 19:55:00|639.26|636.86|628.2|625.8|639.66|637.26|628.2|625.8|0
1652904000000|2022-05-18 20:00:00|627.61|625.21|635.1|632.7|637.28|634.88|626.23|623.83|0
1652904300000|2022-05-18 20:05:00|635.5|633.1|639.85|637.45|641.05|638.65|635.5|633.1|0
1652904600000|2022-05-18 20:10:00|639.46|637.06|639.36|636.96|641.24|638.84|638.07|635.67|0
1652904900000|2022-05-18 20:15:00|639.46|636.66|641.64|638.84|642.83|640.03|639.06|636.26|0
1652905200000|2022-05-18 20:20:00|641.94|639.14|641.84|639.04|643.03|640.23|641.64|638.84|0
1652905500000|2022-05-18 20:25:00|642.04|639.24|641.54|638.74|643.43|640.63|641.44|638.64|0
1652905800000|2022-05-18 20:30:00|641.64|638.84|640.64|637.84|642.03|639.23|640.05|637.25|0
1652906100000|2022-05-18 20:35:00|640.44|637.64|641.44|638.64|642.23|639.43|640.05|637.25|0
1652906400000|2022-05-18 20:40:00|641.24|638.44|640.44|637.64|641.83|639.03|639.85|637.05|0
1652906700000|2022-05-18 20:45:00|640.24|637.44|637.27|634.47|640.44|637.64|637.07|634.27|0
1652907000000|2022-05-18 20:50:00|637.07|634.27|635.98|633.18|638.65|635.85|635.68|632.88|0
1652907300000|2022-05-18 20:55:00|635.48|632.68|636.77|633.97|638.06|635.26|635.29|632.49|0
1652907600000|2022-05-18 21:00:00|636.88|634.08|636.57|633.77|637.18|634.38|636.57|633.77|0
1652907900000|2022-05-18 21:05:00|636.62|633.82|636.28|633.48|636.77|633.97|635.99|633.19|0
1652908200000|2022-05-18 21:10:00|636.19|633.39|636.53|633.73|636.77|633.97|636.19|633.39|0
1652908500000|2022-05-18 21:15:00|636.56|633.76|636.7|633.9|636.74|633.94|636.21|633.41|0
1652908800000|2022-05-18 21:20:00|636.74|633.94|636.04|633.24|636.88|634.08|636.04|633.24|0
1652909100000|2022-05-18 21:25:00|636.12|633.32|636.15|633.35|636.27|633.47|636.1|633.3|0
1652909400000|2022-05-18 21:30:00|636.24|633.44|636.15|633.35|636.24|633.44|636.12|633.32|0
1652909700000|2022-05-18 21:35:00|636.21|633.41|636.18|633.38|636.27|633.47|636.18|633.38|0
1652910000000|2022-05-18 21:40:00|636.15|633.35|636.29|633.49|636.44|633.64|636.01|633.21|0
1652910300000|2022-05-18 21:45:00|636.15|633.35|636.06|633.26|636.15|633.35|636.06|633.26|0
1652910600000|2022-05-18 21:50:00|636.2|633.4|635.89|633.09|636.2|633.4|635.89|633.09|0
1652910900000|2022-05-18 21:55:00|635.85|633.05|635.43|632.63|635.89|633.09|634.79|631.99|0
1652911200000|2022-05-18 22:00:00|634.97|632.17|636.26|633.46|636.26|633.46|633|630.2|0
1652911500000|2022-05-18 22:05:00|636.36|633.56|636.16|633.36|637.84|635.04|635.66|632.86|0
1652911800000|2022-05-18 22:10:00|635.86|633.06|634.27|631.47|636.65|633.85|633.98|631.18|0
1652912100000|2022-05-18 22:15:00|633.98|631.18|632.89|630.09|635.86|633.06|632.5|629.7|0
1652912400000|2022-05-18 22:20:00|633.09|630.29|633.68|630.88|634.08|631.28|632.3|629.5|0
1652912700000|2022-05-18 22:25:00|633.58|630.78|637.63|634.83|637.83|635.03|633.09|630.29|0
1652913000000|2022-05-18 22:30:00|637.83|635.03|634.47|631.67|637.83|635.03|633.87|631.07|0
1652913300000|2022-05-18 22:35:00|634.27|631.47|634.07|631.27|634.66|631.86|632.89|630.09|0
1652913600000|2022-05-18 22:40:00|633.97|631.17|632.88|630.08|634.07|631.27|632.88|630.08|0
1652913900000|2022-05-18 22:45:00|633.08|630.28|634.07|631.27|634.66|631.86|633.08|630.28|0
1652914200000|2022-05-18 22:50:00|634.37|631.57|635.65|632.85|636.04|633.24|634.17|631.37|0
1652914500000|2022-05-18 22:55:00|635.45|632.65|633.87|631.07|635.45|632.65|633.08|630.28|0
1652914800000|2022-05-18 23:00:00|634.06|631.26|634.26|631.46|634.76|631.96|633.47|630.67|0
1652915100000|2022-05-18 23:05:00|634.17|631.37|635.84|633.04|635.84|633.04|633.27|630.47|0
1652915400000|2022-05-18 23:10:00|636.34|633.54|639.21|636.41|639.71|636.91|636.24|633.44|0
1652915700000|2022-05-18 23:15:00|639.41|636.61|640.2|637.4|640.6|637.8|638.61|635.81|0
1652916000000|2022-05-18 23:20:00|640|637.2|638.81|636.01|640.7|637.9|638.61|635.81|0
1652916300000|2022-05-18 23:25:00|638.61|635.81|639.4|636.6|640.1|637.3|638.61|635.81|0
1652916600000|2022-05-18 23:30:00|639.7|636.9|639.7|636.9|639.9|637.1|637.82|635.02|0
1652916900000|2022-05-18 23:35:00|639.8|637|646.96|644.16|647.96|645.16|639.31|636.51|0
1652917200000|2022-05-18 23:40:00|646.76|643.96|645.56|642.76|648.96|646.16|645.17|642.37|0
1652917500000|2022-05-18 23:45:00|645.17|642.37|646.96|644.16|647.96|645.16|644.77|641.97|0
1652917800000|2022-05-18 23:50:00|647.16|644.36|646.76|643.96|647.96|645.16|646.26|643.46|0
1652918100000|2022-05-18 23:55:00|647.16|644.36|649.15|646.35|649.35|646.55|645.76|642.96|0
1652918400000|2022-05-19 00:00:00|650.55|647.75|646.16|643.36|651.35|648.55|644.96|642.16|0
1652918700000|2022-05-19 00:05:00|645.96|643.16|640.09|637.29|647.35|644.55|639.79|636.99|0
1652919000000|2022-05-19 00:10:00|639.79|636.99|642.17|639.37|642.47|639.67|639.19|636.39|0
1652919300000|2022-05-19 00:15:00|641.77|638.97|642.77|639.97|643.76|640.96|640.78|637.98|0
1652919600000|2022-05-19 00:20:00|643.16|640.36|643.42|640.62|644.76|641.96|642.67|639.87|0
1652919900000|2022-05-19 00:25:00|643.32|640.52|644.21|641.41|646.2|643.4|642.42|639.62|0
1652920200000|2022-05-19 00:30:00|644.41|641.61|642.22|639.42|646.59|643.79|642.22|639.42|0
1652920500000|2022-05-19 00:35:00|642.52|639.72|644.46|641.66|645.25|642.45|642.02|639.22|0
1652920800000|2022-05-19 00:40:00|644.37|641.57|644.46|641.66|646.35|643.55|643.07|640.27|0
1652921100000|2022-05-19 00:45:00|644.86|642.06|645.65|642.85|646.44|643.64|643.86|641.06|0
1652921400000|2022-05-19 00:50:00|646.05|643.25|646.04|643.24|647.24|644.44|645.05|642.25|0
1652921700000|2022-05-19 00:55:00|646.24|643.44|645.45|642.65|646.94|644.14|645.35|642.55|0
1652922000000|2022-05-19 01:00:00|644.65|641.85|644.16|641.36|645.45|642.65|643.46|640.66|0
1652922300000|2022-05-19 01:05:00|644.06|641.26|644.06|641.26|646.24|643.44|643.07|640.27|0
1652922600000|2022-05-19 01:10:00|643.96|641.16|643.26|640.46|644.85|642.05|641.88|639.08|0
1652922900000|2022-05-19 01:15:00|643.36|640.56|643.66|640.86|644.16|641.36|642.67|639.87|0
1652923200000|2022-05-19 01:20:00|644.45|641.65|647.73|644.93|648.62|645.82|644.45|641.65|0
1652923500000|2022-05-19 01:25:00|648.22|645.42|646.63|643.83|648.42|645.62|646.03|643.23|0
1652923800000|2022-05-19 01:30:00|647.03|644.23|648.12|645.32|649.21|646.41|646.73|643.93|0
1652924100000|2022-05-19 01:35:00|648.32|645.52|649.31|646.51|650.41|647.61|647.22|644.42|0
1652924400000|2022-05-19 01:40:00|649.01|646.21|648.02|645.22|652.2|649.4|648.02|645.22|0
1652924700000|2022-05-19 01:45:00|647.82|645.02|645.83|643.03|647.82|645.02|645.04|642.24|0
1652925000000|2022-05-19 01:50:00|645.63|642.83|646.23|643.43|647.22|644.42|644.64|641.84|0
1652925300000|2022-05-19 01:55:00|646.42|643.62|646.22|643.42|646.82|644.02|645.43|642.63|0
1652925600000|2022-05-19 02:00:00|646.42|643.62|645.83|643.03|646.82|644.02|645.43|642.63|0
1652925900000|2022-05-19 02:05:00|646.02|643.22|645.43|642.63|646.22|643.42|643.05|640.25|0
1652926200000|2022-05-19 02:10:00|645.23|642.43|644.93|642.13|645.82|643.02|644.43|641.63|0
1652926500000|2022-05-19 02:15:00|645.13|642.33|645.23|642.43|645.82|643.02|644.63|641.83|0
1652926800000|2022-05-19 02:20:00|645.42|642.62|645.22|642.42|645.62|642.82|644.83|642.03|0
1652927100000|2022-05-19 02:25:00|645.03|642.23|644.43|641.63|645.03|642.23|643.24|640.44|0
1652927400000|2022-05-19 02:30:00|644.53|641.73|642.95|640.15|644.63|641.83|642.05|639.25|0
1652927700000|2022-05-19 02:35:00|642.45|639.65|641.65|638.85|643.04|640.24|641.06|638.26|0
1652928000000|2022-05-19 02:40:00|642.05|639.25|636.91|634.11|642.35|639.55|636.12|633.32|0
1652928300000|2022-05-19 02:45:00|636.72|633.92|636.12|633.32|636.72|633.92|634.15|631.35|0
1652928600000|2022-05-19 02:50:00|636.03|633.23|635.33|632.53|636.52|633.72|634.74|631.94|0
1652928900000|2022-05-19 02:55:00|635.14|632.34|632.77|629.97|635.53|632.73|632.58|629.78|0
1652929200000|2022-05-19 03:00:00|632.97|630.17|630.72|627.92|632.97|630.17|630.61|627.81|0
1652929500000|2022-05-19 03:05:00|630.61|627.81|630.61|627.81|631.59|628.79|628.85|626.05|0
1652929800000|2022-05-19 03:10:00|630.81|628.01|632.38|629.58|632.97|630.17|630.72|627.92|0
1652930100000|2022-05-19 03:15:00|632.57|629.77|633.16|630.36|633.56|630.76|632.48|629.68|0
1652930400000|2022-05-19 03:20:00|632.97|630.17|626.99|624.19|633.55|630.75|625.81|623.01|0
1652930700000|2022-05-19 03:25:00|627.08|624.28|627.67|624.87|628.06|625.26|624.34|621.54|0
1652931000000|2022-05-19 03:30:00|627.57|624.77|629.43|626.63|629.43|626.63|627.27|624.47|0
1652931300000|2022-05-19 03:35:00|629.14|626.34|627.47|624.67|629.53|626.73|625.9|623.1|0
1652931600000|2022-05-19 03:40:00|627.27|624.47|626.39|623.59|627.86|625.06|623.75|620.95|0
1652931900000|2022-05-19 03:45:00|626.29|623.49|623.95|621.15|626.88|624.08|623.75|620.95|0
1652932200000|2022-05-19 03:50:00|623.56|620.76|626.2|623.4|626.59|623.79|623.36|620.56|0
1652932500000|2022-05-19 03:55:00|625.9|623.1|625.7|622.9|626.88|624.08|624.73|621.93|0
1652932800000|2022-05-19 04:00:00|625.8|623|627.07|624.27|627.27|624.47|625.7|622.9|0
1652933100000|2022-05-19 04:05:00|627.26|624.46|626.29|623.49|627.26|624.46|625.89|623.09|0
1652933400000|2022-05-19 04:10:00|626.09|623.29|626.09|623.29|626.87|624.07|625.7|622.9|0
1652933700000|2022-05-19 04:15:00|625.89|623.09|625.7|622.9|625.89|623.09|624.72|621.92|0
1652934000000|2022-05-19 04:20:00|625.5|622.7|625.11|622.31|626.67|623.87|624.72|621.92|0
1652934300000|2022-05-19 04:25:00|625.01|622.21|626.28|623.48|626.28|623.48|624.91|622.11|0
1652934600000|2022-05-19 04:30:00|626.47|623.67|627.45|624.65|628.63|625.83|625.89|623.09|0
1652934900000|2022-05-19 04:35:00|627.65|624.85|628.43|625.63|628.82|626.02|626.47|623.67|0
1652935200000|2022-05-19 04:40:00|628.04|625.24|627.25|624.45|628.82|626.02|627.16|624.36|0
1652935500000|2022-05-19 04:45:00|627.16|624.36|624.71|621.91|627.35|624.55|623.93|621.13|0
1652935800000|2022-05-19 04:50:00|625.1|622.3|625.1|622.3|625.88|623.08|624.71|621.91|0
1652936100000|2022-05-19 04:55:00|624.9|622.1|626.47|623.67|626.47|623.67|624.51|621.71|0
1652936400000|2022-05-19 05:00:00|625.98|623.18|627.44|624.64|627.83|625.03|624.32|621.52|0
1652936700000|2022-05-19 05:05:00|627.64|624.84|627.35|624.55|628.03|625.23|625.1|622.3|0
1652937000000|2022-05-19 05:10:00|627.25|624.45|629.79|626.99|629.99|627.19|626.66|623.86|0
1652937300000|2022-05-19 05:15:00|629.59|626.79|629.11|626.31|630.77|627.97|629.01|626.21|0
1652937600000|2022-05-19 05:20:00|629.2|626.4|628.42|625.62|629.4|626.6|627.63|624.83|0
1652937900000|2022-05-19 05:25:00|628.32|625.52|629|626.2|629.59|626.79|627.63|624.83|0
1652938200000|2022-05-19 05:30:00|628.81|626.01|632.34|629.54|632.73|629.93|628.81|626.01|0
1652938500000|2022-05-19 05:35:00|632.44|629.64|637.56|634.76|638.35|635.55|632.44|629.64|0
1652938800000|2022-05-19 05:40:00|637.65|634.85|634.1|631.3|638.44|635.64|633.91|631.11|0
1652939100000|2022-05-19 05:45:00|633.91|631.11|636.17|633.37|636.66|633.86|632.33|629.53|0
1652939400000|2022-05-19 05:50:00|636.07|633.27|635.68|632.88|636.37|633.57|634.69|631.89|0
1652939700000|2022-05-19 05:55:00|635.58|632.78|635.48|632.68|636.66|633.86|633.81|631.01|0
1652940000000|2022-05-19 06:00:00|635.97|633.17|637.64|634.84|638.83|636.03|634.3|631.5|0
1652940300000|2022-05-19 06:05:00|637.84|635.04|633.7|630.9|638.63|635.83|633.7|630.9|0
1652940600000|2022-05-19 06:10:00|633.51|630.71|634.98|632.18|635.67|632.87|631.54|628.74|0
1652940900000|2022-05-19 06:15:00|634.79|631.99|636.26|633.46|636.85|634.05|632.91|630.11|0
1652941200000|2022-05-19 06:20:00|636.36|633.56|637.44|634.64|638.23|635.43|636.06|633.26|0
1652941500000|2022-05-19 06:25:00|637.05|634.25|636.65|633.85|637.24|634.44|634.68|631.88|0
1652941800000|2022-05-19 06:30:00|636.45|633.65|633.65|630.85|636.85|634.05|631.82|629.02|0
1652942100000|2022-05-19 06:35:00|633.45|630.65|631.79|628.99|633.45|630.65|630.91|628.11|0
1652942400000|2022-05-19 06:40:00|631.6|628.8|635.15|632.35|636.13|633.33|631.5|628.7|0
1652942700000|2022-05-19 06:45:00|635.34|632.54|635.93|633.13|636.33|633.53|634.16|631.36|0
1652943000000|2022-05-19 06:50:00|635.74|632.94|636.53|633.73|636.92|634.12|635.05|632.25|0
1652943300000|2022-05-19 06:55:00|636.43|633.63|635.93|633.13|637.02|634.22|635.34|632.54|0
1652943600000|2022-05-19 07:00:00|636.23|633.43|638.94|636.14|641.82|639.02|636.23|633.43|0
1652943900000|2022-05-19 07:05:00|637.95|635.55|635.46|633.06|638.34|635.94|634.08|631.68|0
1652944200000|2022-05-19 07:10:00|635.96|633.56|640.93|638.53|643.21|640.81|635.96|633.56|0
1652944500000|2022-05-19 07:15:00|641.22|638.82|641.62|639.22|644.61|642.21|638.64|636.24|0
1652944800000|2022-05-19 07:20:00|641.52|639.12|649.4|647|650.2|647.8|641.52|639.12|0
1652945100000|2022-05-19 07:25:00|649.9|647.5|655.77|653.37|655.97|653.57|648.38|645.98|0
1652945400000|2022-05-19 07:30:00|655.37|652.97|662.28|659.88|664.49|662.09|655.37|652.97|0
1652945700000|2022-05-19 07:35:00|662.08|659.68|670.14|667.74|670.54|668.14|661.88|659.48|0
1652946000000|2022-05-19 07:40:00|669.73|667.33|664.59|662.19|670.14|667.74|663.19|660.79|0
1652946300000|2022-05-19 07:45:00|663.48|661.08|660.67|658.27|664.09|661.69|659.37|656.97|0
1652946600000|2022-05-19 07:50:00|660.47|658.07|661.98|659.58|663.18|660.78|659.77|657.37|0
1652946900000|2022-05-19 07:55:00|661.27|658.87|655.86|653.46|661.27|658.87|654.46|652.06|0
1652947200000|2022-05-19 08:00:00|655.76|653.36|661.87|659.47|661.87|659.47|654.96|652.56|0
1652947500000|2022-05-19 08:05:00|661.97|659.57|660.46|658.06|665.29|662.89|660.06|657.66|0
1652947800000|2022-05-19 08:10:00|660.06|657.66|657.45|655.05|662.78|660.38|657.16|654.76|0
1652948100000|2022-05-19 08:15:00|657.25|654.85|663.67|661.27|664.28|661.88|656.65|654.25|0
1652948400000|2022-05-19 08:20:00|663.47|661.07|662.97|660.57|664.28|661.88|662.07|659.67|0
1652948700000|2022-05-19 08:25:00|662.47|660.07|665.39|662.99|666.39|663.99|660.06|657.66|0
1652949000000|2022-05-19 08:30:00|663.07|660.67|668.71|666.31|668.91|666.51|662.57|660.17|0
1652949300000|2022-05-19 08:35:00|668.51|666.11|666.89|664.49|669.11|666.71|666.49|664.09|0
1652949600000|2022-05-19 08:40:00|667.2|664.8|670.02|667.62|670.23|667.83|666.89|664.49|0
1652949900000|2022-05-19 08:45:00|669.92|667.52|669.72|667.32|670.12|667.72|666.49|664.09|0
1652950200000|2022-05-19 08:50:00|669.92|667.52|666.89|664.49|669.92|667.52|666.08|663.68|0
1652950500000|2022-05-19 08:55:00|667.09|664.69|675.79|673.39|675.99|673.59|666.89|664.49|0
1652950800000|2022-05-19 09:00:00|675.99|673.59|677.61|675.21|678.63|676.23|675.99|673.59|0
1652951100000|2022-05-19 09:05:00|677.21|674.81|672.06|669.66|677.21|674.81|672.06|669.66|0
1652951400000|2022-05-19 09:10:00|672.27|669.87|679.06|676.66|680.49|678.09|672.27|669.87|0
1652951700000|2022-05-19 09:15:00|679.36|676.96|678.75|676.35|679.77|677.37|677.53|675.13|0
1652952000000|2022-05-19 09:20:00|678.96|676.56|679.16|676.76|679.57|677.17|676.22|673.82|0
1652952300000|2022-05-19 09:25:00|678.86|676.46|677.84|675.44|679.77|677.37|676.31|673.91|0
1652952600000|2022-05-19 09:30:00|677.64|675.24|678.14|675.74|680.58|678.18|677.23|674.83|0
1652952900000|2022-05-19 09:35:00|678.04|675.64|683.43|681.03|683.63|681.23|677.84|675.44|0
1652953200000|2022-05-19 09:40:00|683.33|680.93|683.33|680.93|684.55|682.15|681.19|678.79|0
1652953500000|2022-05-19 09:45:00|683.22|680.82|678.74|676.34|683.53|681.13|678.14|675.74|0
1652953800000|2022-05-19 09:50:00|678.85|676.45|677.43|675.03|680.78|678.38|676.31|673.91|0
1652954100000|2022-05-19 09:55:00|677.52|675.12|680.98|678.58|683.22|680.82|677.52|675.12|0
1652954400000|2022-05-19 10:00:00|680.78|678.38|677.32|674.92|682.51|680.11|675.7|673.3|0
1652954700000|2022-05-19 10:05:00|677.12|674.72|674.79|672.39|677.72|675.32|674.27|671.87|0
1652955000000|2022-05-19 10:10:00|674.48|672.08|674.18|671.78|675.29|672.89|672.45|670.05|0
1652955300000|2022-05-19 10:15:00|674.27|671.87|674.78|672.38|677.72|675.32|673.66|671.26|0
1652955600000|2022-05-19 10:20:00|675.69|673.29|673.26|670.86|676.3|673.9|672.65|670.25|0
1652955900000|2022-05-19 10:25:00|673.16|670.76|674.37|671.97|675.28|672.88|672.65|670.25|0
1652956200000|2022-05-19 10:30:00|674.88|672.48|678.23|675.83|679.14|676.74|674.37|671.97|0
1652956500000|2022-05-19 10:35:00|678.12|675.72|673.05|670.65|678.33|675.93|673.05|670.65|0
1652956800000|2022-05-19 10:40:00|673.25|670.85|669.82|667.42|673.86|671.46|669.41|667.01|0
1652957100000|2022-05-19 10:45:00|669.62|667.22|665.17|662.77|669.62|667.22|664.36|661.96|0
1652957400000|2022-05-19 10:50:00|664.96|662.56|664.16|661.76|668.3|665.9|664.16|661.76|0
1652957700000|2022-05-19 10:55:00|663.75|661.35|662.34|659.94|664.76|662.36|661.44|659.04|0
1652958000000|2022-05-19 11:00:00|662.54|660.14|664.56|662.16|664.76|662.36|659.93|657.53|0
1652958300000|2022-05-19 11:05:00|664.76|662.36|667.38|664.98|668.6|666.2|664.76|662.36|0
1652958600000|2022-05-19 11:10:00|667.59|665.19|665.56|663.16|670.22|667.82|665.56|663.16|0
1652958900000|2022-05-19 11:15:00|665.67|663.27|666.57|664.17|667.18|664.78|664.86|662.46|0
1652959200000|2022-05-19 11:20:00|666.37|663.97|660.02|657.62|666.77|664.37|658.71|656.31|0
1652959500000|2022-05-19 11:25:00|660.32|657.92|654.3|651.9|660.32|657.92|651.9|649.5|0
1652959800000|2022-05-19 11:30:00|653.7|651.3|658.91|656.51|659.52|657.12|653.7|651.3|0
1652960100000|2022-05-19 11:35:00|658.71|656.31|658.11|655.71|659.02|656.62|655.4|653|0
1652960400000|2022-05-19 11:40:00|657.91|655.51|653.89|651.49|659.31|656.91|651.89|649.49|0
1652960700000|2022-05-19 11:45:00|654.09|651.69|658.38|655.98|660.63|658.23|653.8|651.4|0
1652961000000|2022-05-19 11:50:00|658.79|656.39|657.18|654.78|660.1|657.7|657.18|654.78|0
1652961300000|2022-05-19 11:55:00|657.48|655.08|654.17|651.77|657.48|655.08|650.38|647.98|0
1652961600000|2022-05-19 12:00:00|653.97|651.57|657.18|654.78|658.18|655.78|653.37|650.97|0
1652961900000|2022-05-19 12:05:00|657.38|654.98|657.58|655.18|657.98|655.58|655.88|653.48|0
1652962200000|2022-05-19 12:10:00|657.18|654.78|660.18|657.78|660.49|658.09|655.97|653.57|0
1652962500000|2022-05-19 12:15:00|659.98|657.58|660.38|657.98|662.8|660.4|659.58|657.18|0
1652962800000|2022-05-19 12:20:00|660.59|658.19|665.82|663.42|665.82|663.42|659.18|656.78|0
1652963100000|2022-05-19 12:25:00|665.93|663.53|662.5|660.1|666.63|664.23|662.19|659.79|0
1652963400000|2022-05-19 12:30:00|662.39|659.99|667.84|665.44|668.65|666.25|660.49|658.09|0
1652963700000|2022-05-19 12:35:00|667.63|665.23|669.66|667.26|670.06|667.66|662.79|660.39|0
1652964000000|2022-05-19 12:40:00|669.45|667.05|665.82|663.42|670.87|668.47|665.01|662.61|0
1652964300000|2022-05-19 12:45:00|666.12|663.72|663.8|661.4|666.62|664.22|663.1|660.7|0
1652964600000|2022-05-19 12:50:00|664.2|661.8|664.8|662.4|665.01|662.61|662.19|659.79|0
1652964900000|2022-05-19 12:55:00|664.6|662.2|666.82|664.42|666.82|664.42|661.38|658.98|0
1652965200000|2022-05-19 13:00:00|667.02|664.62|663.35|660.95|667.23|664.83|662.17|659.77|0
1652965500000|2022-05-19 13:05:00|663.25|660.85|659.1|656.7|663.35|660.95|658.29|655.89|0
1652965800000|2022-05-19 13:10:00|658.9|656.5|654.66|652.26|658.9|656.5|652.05|649.65|0
1652966100000|2022-05-19 13:15:00|654.46|652.06|656.27|653.87|657.68|655.28|654.06|651.66|0
1652966400000|2022-05-19 13:20:00|656.07|653.67|658.89|656.49|658.89|656.49|652.85|650.45|0
1652966700000|2022-05-19 13:25:00|659.4|657|658.08|655.68|659.5|657.1|655.37|652.97|0
1652967000000|2022-05-19 13:30:00|656.87|654.47|644.43|642.03|658.69|656.29|641.64|639.24|0
1652967300000|2022-05-19 13:35:00|642.64|640.24|638.68|636.28|646.13|643.73|632.13|629.73|0
1652967600000|2022-05-19 13:40:00|638.88|636.48|653.28|650.88|654.09|651.69|636.89|634.49|0
1652967900000|2022-05-19 13:45:00|652.68|650.28|666.25|663.85|668.07|665.67|652.48|650.08|0
1652968200000|2022-05-19 13:50:00|666.65|664.25|662.61|660.21|669.7|667.3|661.51|659.11|0
1652968500000|2022-05-19 13:55:00|663.01|660.61|661.4|659|663.01|660.61|651.37|648.97|0
1652968800000|2022-05-19 14:00:00|660.1|657.7|642.66|640.26|661.8|659.4|637.88|635.48|0
1652969100000|2022-05-19 14:05:00|642.06|639.66|649.46|647.06|653.28|650.88|640.66|638.26|0
1652969400000|2022-05-19 14:10:00|649.86|647.46|646.85|644.45|651.07|648.67|640.06|637.66|0
1652969700000|2022-05-19 14:15:00|646.25|643.85|642.06|639.66|648.86|646.46|637.87|635.47|0
1652970000000|2022-05-19 14:20:00|642.85|640.45|636.08|633.68|642.85|640.45|630.93|628.53|0
1652970300000|2022-05-19 14:25:00|636.28|633.88|649.66|647.26|653.86|651.46|635.88|633.48|0
1652970600000|2022-05-19 14:30:00|650.66|648.26|644.27|641.87|657.08|654.68|643.67|641.27|0
1652970900000|2022-05-19 14:35:00|644.87|642.47|652.94|650.54|657.66|655.26|641.68|639.28|0
1652971200000|2022-05-19 14:40:00|653.64|651.24|659.05|656.65|661.87|659.47|652.23|649.83|0
1652971500000|2022-05-19 14:45:00|658.84|656.44|660.45|658.05|662.87|660.47|653.22|650.82|0
1652971800000|2022-05-19 14:50:00|659.85|657.45|649.79|647.39|663.28|660.88|649.79|647.39|0
1652972100000|2022-05-19 14:55:00|649.59|647.19|653.4|651|655.11|652.71|645.29|642.89|0
1652972400000|2022-05-19 15:00:00|652.79|650.39|650.53|648.13|652.79|650.39|646.18|643.78|0
1652972700000|2022-05-19 15:05:00|649.73|647.33|652.93|650.53|660.77|658.37|649.33|646.93|0
1652973000000|2022-05-19 15:10:00|652.73|650.33|654.53|652.13|654.94|652.54|645.34|642.94|0
1652973300000|2022-05-19 15:15:00|654.74|652.34|650.13|647.73|659.16|656.76|649.93|647.53|0
1652973600000|2022-05-19 15:20:00|651.73|649.33|646.33|643.93|655.54|653.14|644.54|642.14|0
1652973900000|2022-05-19 15:25:00|645.93|643.53|650.35|647.95|653.56|651.16|645.93|643.53|0
1652974200000|2022-05-19 15:30:00|649.75|647.35|639.58|637.18|649.75|647.35|638.79|636.39|0
1652974500000|2022-05-19 15:35:00|639.18|636.78|628.77|626.37|642.36|639.96|627.38|624.98|0
1652974800000|2022-05-19 15:40:00|628.47|626.07|621.57|619.17|628.57|626.17|619.31|616.91|0
1652975100000|2022-05-19 15:45:00|622.25|619.85|621.27|618.87|625.01|622.61|619.5|617.1|0
1652975400000|2022-05-19 15:50:00|620.48|618.08|629.36|626.96|630.35|627.95|620.48|618.08|0
1652975700000|2022-05-19 15:55:00|628.96|626.56|630.34|627.94|635.11|632.71|628.96|626.56|0
1652976000000|2022-05-19 16:00:00|629.55|627.15|629.94|627.54|633.32|630.92|628.17|625.77|0
1652976300000|2022-05-19 16:05:00|629.54|627.14|628.26|625.86|632.11|629.71|626.38|623.98|0
1652976600000|2022-05-19 16:10:00|627.67|625.27|625.99|623.59|627.76|625.36|623.82|621.42|0
1652976900000|2022-05-19 16:15:00|626.38|623.98|630.72|628.32|631.71|629.31|622.05|619.65|0
1652977200000|2022-05-19 16:20:00|630.92|628.52|635.98|633.58|639.46|637.06|630.92|628.52|0
1652977500000|2022-05-19 16:25:00|636.08|633.68|632.5|630.1|638.46|636.06|631.22|628.82|0
1652977800000|2022-05-19 16:30:00|632.61|630.21|635.88|633.48|639.46|637.06|630.72|628.32|0
1652978100000|2022-05-19 16:35:00|636.47|634.07|645.25|642.85|645.65|643.25|635.88|633.48|0
1652978400000|2022-05-19 16:40:00|644.85|642.45|650.23|647.35|650.54|647.8|643.15|640.75|0
1652978700000|2022-05-19 16:45:00|650.84|647.96|652.05|649.17|654.27|651.39|649.03|646.15|0
1652979000000|2022-05-19 16:50:00|651.64|648.76|651.44|648.56|651.64|648.76|647.82|644.94|0
1652979300000|2022-05-19 16:55:00|651.64|648.76|645.14|642.26|653.86|650.98|644.43|641.55|0
1652979600000|2022-05-19 17:00:00|645.03|642.15|647.85|644.97|649.97|647.09|642.83|639.95|0
1652979900000|2022-05-19 17:05:00|647.65|644.77|646.64|643.76|649.86|646.98|640.52|637.64|0
1652980200000|2022-05-19 17:10:00|646.44|643.56|654.91|652.03|658.05|655.17|646.44|643.56|0
1652980500000|2022-05-19 17:15:00|654.7|651.82|648.85|645.97|657.94|655.06|648.25|645.37|0
1652980800000|2022-05-19 17:20:00|647.84|644.96|643.39|640.51|651.27|648.39|641.58|638.7|0
1652981100000|2022-05-19 17:25:00|642.99|640.11|647.02|644.14|648.43|645.55|641.16|638.28|0
1652981400000|2022-05-19 17:30:00|645.81|642.93|645|642.12|649.24|646.36|639.17|636.29|0
1652981700000|2022-05-19 17:35:00|646.61|643.73|641.38|638.5|647.42|644.54|640.17|637.29|0
1652982000000|2022-05-19 17:40:00|641.17|638.29|641.17|638.29|645.1|642.22|638.76|635.88|0
1652982300000|2022-05-19 17:45:00|640.97|638.09|655.11|652.23|655.31|652.43|639.77|636.89|0
1652982600000|2022-05-19 17:50:00|654.3|651.42|639.36|636.48|654.91|652.03|638.56|635.68|0
1652982900000|2022-05-19 17:55:00|638.76|635.88|628.61|625.73|638.76|635.88|625.78|622.9|0
1652983200000|2022-05-19 18:00:00|629.01|626.13|636.52|633.64|638.02|635.14|628.21|625.33|0
1652983500000|2022-05-19 18:05:00|637.42|634.54|637.62|634.74|642.65|639.77|636.01|633.13|0
1652983800000|2022-05-19 18:10:00|637.01|634.13|636.21|633.33|639.42|636.54|631.81|628.93|0
1652984100000|2022-05-19 18:15:00|635.21|632.33|639.42|636.54|640.03|637.15|631.6|628.72|0
1652984400000|2022-05-19 18:20:00|639.82|636.94|635.61|632.73|641.94|639.06|632.71|629.83|0
1652984700000|2022-05-19 18:25:00|635.2|632.32|635.77|633.37|639.98|637.58|633.76|631.32|0
1652985000000|2022-05-19 18:30:00|636.17|633.77|634.96|632.56|638.78|636.38|631.56|629.16|0
1652985300000|2022-05-19 18:35:00|635.76|633.36|629.76|627.36|638.78|636.38|625.18|622.78|0
1652985600000|2022-05-19 18:40:00|630.16|627.76|629.54|627.14|638.57|636.17|629.36|626.96|0
1652985900000|2022-05-19 18:45:00|628.94|626.54|623.55|621.15|631.94|629.54|623.55|621.15|0
1652986200000|2022-05-19 18:50:00|623.36|620.96|619.99|617.59|625.73|623.33|618.81|616.41|0
1652986500000|2022-05-19 18:55:00|620.98|618.58|621.37|618.97|628.71|626.31|620.39|617.99|0
1652986800000|2022-05-19 19:00:00|621.77|619.37|614.51|611.63|623.95|621.55|611.33|608.89|0
1652987100000|2022-05-19 19:05:00|613.92|611.04|623.82|620.94|623.82|620.94|613.14|610.26|0
1652987400000|2022-05-19 19:10:00|623.62|620.74|626.2|623.32|631.16|628.28|623.13|620.25|0
1652987700000|2022-05-19 19:15:00|626.79|623.91|633.15|630.27|635.14|632.26|625.8|622.92|0
1652988000000|2022-05-19 19:20:00|632.75|629.87|642.15|639.27|642.45|639.57|632.75|629.87|0
1652988300000|2022-05-19 19:25:00|642.55|639.67|646.2|643.32|646.4|643.52|638.76|635.88|0
1652988600000|2022-05-19 19:30:00|646|643.12|647.81|644.93|647.81|644.93|641.99|639.11|0
1652988900000|2022-05-19 19:35:00|648.01|645.13|649.69|646.81|651.71|648.83|645.6|642.72|0
1652989200000|2022-05-19 19:40:00|649.49|646.61|640.45|637.57|652.11|649.23|639.45|636.57|0
1652989500000|2022-05-19 19:45:00|640.05|637.17|644.66|641.78|648.68|645.8|636.46|633.58|0
1652989800000|2022-05-19 19:50:00|645.86|642.98|646.07|643.19|650.89|648.01|645.43|642.55|0
1652990100000|2022-05-19 19:55:00|645.26|642.38|647.68|644.8|648.09|645.21|641.22|638.34|0
1652990400000|2022-05-19 20:00:00|648.45|646.05|650.07|647.67|652.91|650.51|647.64|645.24|0
1652990700000|2022-05-19 20:05:00|649.87|647.47|649.87|647.47|650.68|648.28|647.44|645.04|0
1652991000000|2022-05-19 20:10:00|649.67|647.27|646.83|644.43|649.87|647.47|646.43|644.03|0
1652991300000|2022-05-19 20:15:00|647.03|644.23|646.62|643.82|648.65|645.85|646.02|643.22|0
1652991600000|2022-05-19 20:20:00|646.83|644.03|647.84|645.04|648.24|645.44|646.83|644.03|0
1652991900000|2022-05-19 20:25:00|647.74|644.94|647.23|644.43|649.25|646.45|646.82|644.02|0
1652992200000|2022-05-19 20:30:00|646.73|643.93|648.04|645.24|648.24|645.44|646.02|643.22|0
1652992500000|2022-05-19 20:35:00|647.83|645.03|647.83|645.03|648.44|645.64|647.23|644.43|0
1652992800000|2022-05-19 20:40:00|648.04|645.24|647.02|644.22|648.64|645.84|646.62|643.82|0
1652993100000|2022-05-19 20:45:00|647.22|644.42|644.6|641.8|647.53|644.73|644.4|641.6|0
1652993400000|2022-05-19 20:50:00|644.7|641.9|643.18|640.38|645.51|642.71|643.18|640.38|0
1652993700000|2022-05-19 20:55:00|643.39|640.59|645.91|643.11|645.91|643.11|643.09|640.29|0
1652994000000|2022-05-19 21:00:00|645.35|642.55|646.35|643.55|646.67|643.87|645.35|642.55|0
1652994300000|2022-05-19 21:05:00|646.38|643.58|646.35|643.55|646.41|643.61|646.35|643.55|0
1652994600000|2022-05-19 21:10:00|646.34|643.54|646.08|643.28|646.38|643.58|645.79|642.99|0
1652994900000|2022-05-19 21:15:00|646.05|643.25|645.93|643.13|646.2|643.4|645.87|643.07|0
1652995200000|2022-05-19 21:20:00|646.05|643.25|645.9|643.1|646.05|643.25|645.66|642.86|0
1652995500000|2022-05-19 21:25:00|645.93|643.13|645.99|643.19|645.99|643.19|645.84|643.04|0
1652995800000|2022-05-19 21:30:00|646.02|643.22|646.02|643.22|646.02|643.22|645.99|643.19|0
1652996100000|2022-05-19 21:35:00|646.01|643.21|646.05|643.25|646.16|643.36|645.9|643.1|0
1652996400000|2022-05-19 21:40:00|645.84|643.04|645.69|642.89|646.01|643.21|645.57|642.77|0
1652996700000|2022-05-19 21:45:00|645.72|642.92|645.87|643.07|645.87|643.07|645.72|642.92|0
1652997000000|2022-05-19 21:50:00|645.74|642.94|646.07|643.27|646.19|643.39|645.74|642.94|0
1652997300000|2022-05-19 21:55:00|646.04|643.24|646.15|643.35|646.15|643.35|646.04|643.24|0
1652997600000|2022-05-19 22:00:00|645.29|642.49|642.46|639.66|645.9|643.1|641.96|639.16|0
1652997900000|2022-05-19 22:05:00|642.67|639.87|641.15|638.35|642.67|639.87|640.14|637.34|0
1652998200000|2022-05-19 22:10:00|641.05|638.25|640.74|637.94|641.15|638.35|640.54|637.74|0
1652998500000|2022-05-19 22:15:00|640.65|637.85|639.94|637.14|643.36|640.56|639.74|636.94|0
1652998800000|2022-05-19 22:20:00|640.14|637.34|640.34|637.54|641.15|638.35|639.54|636.74|0
1652999100000|2022-05-19 22:25:00|640.14|637.34|640.94|638.14|641.14|638.34|639.13|636.33|0
1652999400000|2022-05-19 22:30:00|640.74|637.94|641.55|638.75|643.56|640.76|640.14|637.34|0
1652999700000|2022-05-19 22:35:00|641.75|638.95|643.16|640.36|643.56|640.76|641.34|638.54|0
1653000000000|2022-05-19 22:40:00|643.46|640.66|643.36|640.56|643.56|640.76|642.75|639.95|0
1653000300000|2022-05-19 22:45:00|643.56|640.76|643.15|640.35|644.07|641.27|643.15|640.35|0
1653000600000|2022-05-19 22:50:00|643.26|640.46|642.55|639.75|643.36|640.56|642.35|639.55|0
1653000900000|2022-05-19 22:55:00|642.35|639.55|642.75|639.95|644.16|641.36|642.14|639.34|0
1653001200000|2022-05-19 23:00:00|642.55|639.75|641.54|638.74|643.35|640.55|641.34|638.54|0
1653001500000|2022-05-19 23:05:00|641.44|638.64|643.15|640.35|643.15|640.35|641.34|638.54|0
1653001800000|2022-05-19 23:10:00|643.05|640.25|644.56|641.76|644.76|641.96|642.45|639.65|0
1653002100000|2022-05-19 23:15:00|644.96|642.16|644.36|641.56|645.37|642.57|644.15|641.35|0
1653002400000|2022-05-19 23:20:00|644.15|641.35|643.95|641.15|644.96|642.16|643.55|640.75|0
1653002700000|2022-05-19 23:25:00|643.75|640.95|641.53|638.73|644.15|641.35|640.73|637.93|0
1653003000000|2022-05-19 23:30:00|641.33|638.53|640.93|638.13|641.73|638.93|640.52|637.72|0
1653003300000|2022-05-19 23:35:00|640.83|638.03|640.52|637.72|641.13|638.33|639.92|637.12|0
1653003600000|2022-05-19 23:40:00|640.42|637.62|639.72|636.92|640.63|637.83|638.91|636.11|0
1653003900000|2022-05-19 23:45:00|639.51|636.71|637.5|634.7|640.32|637.52|637.5|634.7|0
1653004200000|2022-05-19 23:50:00|637.7|634.9|637.7|634.9|638.91|636.11|636.7|633.9|0
1653004500000|2022-05-19 23:55:00|637.81|635.01|638.5|635.7|638.91|636.11|637.5|634.7|0
1653004800000|2022-05-20 00:00:00|637.9|635.1|636.09|633.29|638.3|635.5|635.49|632.69|0
1653005100000|2022-05-20 00:05:00|635.89|633.09|635.09|632.29|637.1|634.3|633.69|630.89|0
1653005400000|2022-05-20 00:10:00|634.89|632.09|633.09|630.29|634.99|632.19|632.48|629.68|0
1653005700000|2022-05-20 00:15:00|632.88|630.08|633.68|630.88|633.88|631.08|630.48|627.68|0
1653006000000|2022-05-20 00:20:00|633.99|631.19|633.28|630.48|634.29|631.49|632.68|629.88|0
1653006300000|2022-05-20 00:25:00|633.19|630.39|632.68|629.88|634.48|631.68|632.58|629.78|0
1653006600000|2022-05-20 00:30:00|632.48|629.68|630.48|627.68|632.48|629.68|630.48|627.68|0
1653006900000|2022-05-20 00:35:00|630.68|627.88|629.68|626.88|631.48|628.68|628.28|625.48|0
1653007200000|2022-05-20 00:40:00|629.48|626.68|629.98|627.18|630.88|628.08|628.68|625.88|0
1653007500000|2022-05-20 00:45:00|629.68|626.88|630.68|627.88|631.28|628.48|629.28|626.48|0
1653007800000|2022-05-20 00:50:00|630.88|628.08|633.07|630.27|634.08|631.28|630.68|627.88|0
1653008100000|2022-05-20 00:55:00|633.27|630.47|633.27|630.47|634.48|631.68|632.07|629.27|0
1653008400000|2022-05-20 01:00:00|633.58|630.78|633.27|630.47|634.27|631.47|632.87|630.07|0
1653008700000|2022-05-20 01:05:00|633.07|630.27|631.87|629.07|633.47|630.67|631.87|629.07|0
1653009000000|2022-05-20 01:10:00|632.07|629.27|631.67|628.87|632.07|629.27|630.67|627.87|0
1653009300000|2022-05-20 01:15:00|631.47|628.67|628.07|625.27|631.87|629.07|627.67|624.87|0
1653009600000|2022-05-20 01:20:00|627.87|625.07|627.27|624.47|629.27|626.47|627.07|624.27|0
1653009900000|2022-05-20 01:25:00|626.88|624.08|624.29|621.49|626.88|624.08|623.89|621.09|0
1653010200000|2022-05-20 01:30:00|624.49|621.69|621.9|619.1|624.88|622.08|621.11|618.31|0
1653010500000|2022-05-20 01:35:00|621.7|618.9|622.69|619.89|625.28|622.48|621.5|618.7|0
1653010800000|2022-05-20 01:40:00|622.3|619.5|622.49|619.69|623.09|620.29|621.3|618.5|0
1653011100000|2022-05-20 01:45:00|622.6|619.8|624.28|621.48|624.48|621.68|622.29|619.49|0
1653011400000|2022-05-20 01:50:00|624.08|621.28|622.89|620.09|624.68|621.88|622.69|619.89|0
1653011700000|2022-05-20 01:55:00|622.69|619.89|624.08|621.28|624.48|621.68|621.9|619.1|0
1653012000000|2022-05-20 02:00:00|624.18|621.38|625.87|623.07|626.37|623.57|623.88|621.08|0
1653012300000|2022-05-20 02:05:00|625.47|622.67|627.66|624.86|627.66|624.86|624.87|622.07|0
1653012600000|2022-05-20 02:10:00|628.06|625.26|631.45|628.65|631.65|628.85|628.06|625.26|0
1653012900000|2022-05-20 02:15:00|631.56|628.76|629.25|626.45|631.65|628.85|628.06|625.26|0
1653013200000|2022-05-20 02:20:00|629.05|626.25|628.36|625.56|629.05|626.25|627.66|624.86|0
1653013500000|2022-05-20 02:25:00|628.25|625.45|627.26|624.46|628.85|626.05|626.86|624.06|0
1653013800000|2022-05-20 02:30:00|627.16|624.36|628.95|626.15|630.15|627.35|626.86|624.06|0
1653014100000|2022-05-20 02:35:00|629.05|626.25|628.95|626.15|629.25|626.45|628.25|625.45|0
1653014400000|2022-05-20 02:40:00|628.85|626.05|627.85|625.05|629.45|626.65|627.65|624.85|0
1653014700000|2022-05-20 02:45:00|627.65|624.85|623.07|620.27|627.65|624.85|622.87|620.07|0
1653015000000|2022-05-20 02:50:00|622.87|620.07|623.47|620.67|623.87|621.07|622.67|619.87|0
1653015300000|2022-05-20 02:55:00|623.27|620.47|623.27|620.47|624.66|621.86|623.07|620.27|0
1653015600000|2022-05-20 03:00:00|623.47|620.67|624.86|622.06|624.86|622.06|623.47|620.67|0
1653015900000|2022-05-20 03:05:00|625.06|622.26|625.16|622.36|625.45|622.65|624.26|621.46|0
1653016200000|2022-05-20 03:10:00|625.25|622.45|626.85|624.05|627.84|625.04|625.05|622.25|0
1653016500000|2022-05-20 03:15:00|626.75|623.95|626.45|623.65|627.04|624.24|626.05|623.25|0
1653016800000|2022-05-20 03:20:00|626.64|623.84|624.96|622.16|626.64|623.84|624.85|622.05|0
1653017100000|2022-05-20 03:25:00|624.85|622.05|625.65|622.85|625.75|622.95|624.45|621.65|0
1653017400000|2022-05-20 03:30:00|625.55|622.75|626.04|623.24|626.44|623.64|625.45|622.65|0
1653017700000|2022-05-20 03:35:00|626.15|623.35|623.85|621.05|626.24|623.44|622.86|620.06|0
1653018000000|2022-05-20 03:40:00|624.05|621.25|625.05|622.25|625.64|622.84|623.65|620.85|0
1653018300000|2022-05-20 03:45:00|625.24|622.44|625.84|623.04|625.94|623.14|624.55|621.75|0
1653018600000|2022-05-20 03:50:00|625.94|623.14|627.43|624.63|628.73|625.93|625.24|622.44|0
1653018900000|2022-05-20 03:55:00|627.23|624.43|626.83|624.03|627.43|624.63|626.34|623.54|0
1653019200000|2022-05-20 04:00:00|627.43|624.63|625.24|622.44|627.73|624.93|625.24|622.44|0
1653019500000|2022-05-20 04:05:00|625.34|622.54|623.65|620.85|625.44|622.64|623.05|620.25|0
1653019800000|2022-05-20 04:10:00|623.55|620.75|623.64|620.84|623.65|620.85|621.86|619.06|0
1653020100000|2022-05-20 04:15:00|623.45|620.65|622.25|619.45|624.04|621.24|622.05|619.25|0
1653020400000|2022-05-20 04:20:00|622.45|619.65|621.46|618.66|623.44|620.64|621.46|618.66|0
1653020700000|2022-05-20 04:25:00|621.26|618.46|620.07|617.27|621.26|618.46|619.38|616.58|0
1653021000000|2022-05-20 04:30:00|620.27|617.47|621.65|618.85|622.05|619.25|620.27|617.47|0
1653021300000|2022-05-20 04:35:00|621.56|618.76|621.45|618.65|622.05|619.25|620.86|618.06|0
1653021600000|2022-05-20 04:40:00|621.65|618.85|621.45|618.65|622.35|619.55|621.25|618.45|0
1653021900000|2022-05-20 04:45:00|621.25|618.45|621.85|619.05|622.05|619.25|620.66|617.86|0
1653022200000|2022-05-20 04:50:00|621.65|618.85|621.25|618.45|622.05|619.25|621.25|618.45|0
1653022500000|2022-05-20 04:55:00|621.45|618.65|620.06|617.26|621.85|619.05|620.06|617.26|0
1653022800000|2022-05-20 05:00:00|620.26|617.46|622.74|619.94|623.34|620.54|619.66|616.86|0
1653023100000|2022-05-20 05:05:00|622.64|619.84|622.34|619.54|623.03|620.23|620.85|618.05|0
1653023400000|2022-05-20 05:10:00|622.44|619.64|622.04|619.24|622.64|619.84|621.15|618.35|0
1653023700000|2022-05-20 05:15:00|622.24|619.44|622.94|620.14|624.82|622.02|621.44|618.64|0
1653024000000|2022-05-20 05:20:00|622.83|620.03|623.03|620.23|623.63|620.83|621.44|618.64|0
1653024300000|2022-05-20 05:25:00|623.13|620.33|622.63|619.83|623.63|620.83|621.64|618.84|0
1653024600000|2022-05-20 05:30:00|622.23|619.43|622.43|619.63|623.23|620.43|621.44|618.64|0
1653024900000|2022-05-20 05:35:00|622.63|619.83|621.44|618.64|623.42|620.62|621.04|618.24|0
1653025200000|2022-05-20 05:40:00|621.24|618.44|621.44|618.64|622.03|619.23|620.25|617.45|0
1653025500000|2022-05-20 05:45:00|621.24|618.44|621.43|618.63|622.63|619.83|621.04|618.24|0
1653025800000|2022-05-20 05:50:00|621.74|618.94|618.2|615.4|621.74|618.94|617.21|614.41|0
1653026100000|2022-05-20 05:55:00|618.59|615.79|620.38|617.58|620.58|617.78|618.59|615.79|0
1653026400000|2022-05-20 06:00:00|620.18|617.38|621.57|618.77|622.77|619.97|619.39|616.59|0
1653026700000|2022-05-20 06:05:00|621.77|618.97|621.37|618.57|623.56|620.76|620.78|617.98|0
1653027000000|2022-05-20 06:10:00|621.17|618.37|621.87|619.07|622.17|619.37|617.6|614.8|0
1653027300000|2022-05-20 06:15:00|622.17|619.37|622.56|619.76|623.56|620.76|621.77|618.97|0
1653027600000|2022-05-20 06:20:00|622.76|619.96|621.57|618.77|623.36|620.56|621.57|618.77|0
1653027900000|2022-05-20 06:25:00|622.16|619.36|627.35|624.55|628.45|625.65|622.16|619.36|0
1653028200000|2022-05-20 06:30:00|627.45|624.65|626.55|623.75|629.35|626.55|626.15|623.35|0
1653028500000|2022-05-20 06:35:00|626.35|623.55|627.85|625.05|628.95|626.15|625.95|623.15|0
1653028800000|2022-05-20 06:40:00|627.75|624.95|626.25|623.45|628.95|626.15|626.25|623.45|0
1653029100000|2022-05-20 06:45:00|626.35|623.55|628.54|625.74|629.54|626.74|625.95|623.15|0
1653029400000|2022-05-20 06:50:00|628.34|625.54|631.35|628.55|631.35|628.55|627.94|625.14|0
1653029700000|2022-05-20 06:55:00|630.94|628.14|627.64|624.84|631.34|628.54|627.64|624.84|0
1653030000000|2022-05-20 07:00:00|627.34|624.54|627.74|624.94|630.14|627.34|626.94|624.14|0
1653030300000|2022-05-20 07:05:00|627.54|625.14|628.05|625.65|629.34|626.94|625.05|622.65|0
1653030600000|2022-05-20 07:10:00|628.14|625.74|624.06|621.66|628.54|626.14|623.46|621.06|0
1653030900000|2022-05-20 07:15:00|624.15|621.75|622.16|619.76|624.15|621.75|619.38|616.98|0
1653031200000|2022-05-20 07:20:00|621.96|619.56|622.36|619.96|623.06|620.66|619.78|617.38|0
1653031500000|2022-05-20 07:25:00|622.26|619.86|621.96|619.56|623.26|620.86|620.17|617.77|0
1653031800000|2022-05-20 07:30:00|621.76|619.36|616.9|614.5|623.55|621.15|616.8|614.4|0
1653032100000|2022-05-20 07:35:00|617|614.6|612.28|609.88|617.19|614.79|610.5|608.1|0
1653032400000|2022-05-20 07:40:00|612.48|610.08|611.29|608.89|613.47|611.07|609.91|607.51|0
1653032700000|2022-05-20 07:45:00|611.39|608.99|609.71|607.31|612.28|609.88|609.71|607.31|0
1653033000000|2022-05-20 07:50:00|609.9|607.5|610.3|607.9|611.79|609.39|609.7|607.3|0
1653033300000|2022-05-20 07:55:00|610.5|608.1|612.68|610.28|613.77|611.37|609.7|607.3|0
1653033600000|2022-05-20 08:00:00|612.78|610.38|614.56|612.16|615.06|612.66|612.08|609.68|0
1653033900000|2022-05-20 08:05:00|614.66|612.26|614.06|611.66|615.06|612.66|613.07|610.67|0
1653034200000|2022-05-20 08:10:00|613.97|611.57|616.75|614.35|618.84|616.44|613.27|610.87|0
1653034500000|2022-05-20 08:15:00|616.84|614.44|615.25|612.85|617.44|615.04|615.25|612.85|0
1653034800000|2022-05-20 08:20:00|615.05|612.65|612.87|610.47|615.25|612.85|612.47|610.07|0
1653035100000|2022-05-20 08:25:00|612.67|610.27|610.88|608.48|613.86|611.46|610.88|608.48|0
1653035400000|2022-05-20 08:30:00|610.68|608.28|607.82|605.42|610.68|608.28|607.32|604.92|0
1653035700000|2022-05-20 08:35:00|607.62|605.22|607.71|605.31|609.3|606.9|607.52|605.12|0
1653036000000|2022-05-20 08:40:00|607.52|605.12|605.54|603.14|608.31|605.91|605.34|602.94|0
1653036300000|2022-05-20 08:45:00|605.74|603.34|608.9|606.5|608.9|606.5|605.15|602.75|0
1653036600000|2022-05-20 08:50:00|609.1|606.7|609.09|606.69|609.69|607.29|608.5|606.1|0
1653036900000|2022-05-20 08:55:00|608.9|606.5|609.29|606.89|609.99|607.59|608.3|605.9|0
1653037200000|2022-05-20 09:00:00|609.49|607.09|607.31|604.91|610.87|608.47|606.92|604.52|0
1653037500000|2022-05-20 09:05:00|607.51|605.11|606.32|603.92|608.01|605.61|606.03|603.63|0
1653037800000|2022-05-20 09:10:00|606.13|603.73|604.74|602.34|607.71|605.31|604.15|601.75|0
1653038100000|2022-05-20 09:15:00|604.35|601.95|604.15|601.75|605.33|602.93|602.97|600.57|0
1653038400000|2022-05-20 09:20:00|604.25|601.85|608.2|605.8|608.2|605.8|603.86|601.46|0
1653038700000|2022-05-20 09:25:00|607.7|605.3|605.77|603.37|607.7|605.3|605.37|602.97|0
1653039000000|2022-05-20 09:30:00|605.96|603.56|608.13|605.73|608.23|605.83|605.96|603.56|0
1653039300000|2022-05-20 09:35:00|608.53|606.13|608.13|605.73|608.92|606.52|607.93|605.53|0
1653039600000|2022-05-20 09:40:00|608.23|605.83|611.89|609.49|612.39|609.99|607.93|605.53|0
1653039900000|2022-05-20 09:45:00|612.08|609.68|611.29|608.89|612.58|610.18|610.7|608.3|0
1653040200000|2022-05-20 09:50:00|610.7|608.3|610.1|607.7|611.59|609.19|610.1|607.7|0
1653040500000|2022-05-20 09:55:00|609.9|607.5|611.09|608.69|611.09|608.69|609.71|607.31|0
1653040800000|2022-05-20 10:00:00|611.29|608.89|610.69|608.29|611.88|609.48|610.3|607.9|0
1653041100000|2022-05-20 10:05:00|610.6|608.2|608.22|605.82|610.99|608.59|608.22|605.82|0
1653041400000|2022-05-20 10:10:00|608.32|605.92|608.91|606.51|609.5|607.1|607.92|605.52|0
1653041700000|2022-05-20 10:15:00|608.71|606.31|610|607.6|612.47|610.07|608.71|606.31|0
1653042000000|2022-05-20 10:20:00|609.7|607.3|607.72|605.32|610.49|608.09|607.53|605.13|0
1653042300000|2022-05-20 10:25:00|607.53|605.13|608.71|606.31|608.71|606.31|607.53|605.13|0
1653042600000|2022-05-20 10:30:00|608.51|606.11|609.01|606.61|609.89|607.49|608.22|605.82|0
1653042900000|2022-05-20 10:35:00|608.91|606.51|610.59|608.19|611.08|608.68|608.91|606.51|0
1653043200000|2022-05-20 10:40:00|610.68|608.28|609.8|607.4|610.68|608.28|609.3|606.9|0
1653043500000|2022-05-20 10:45:00|609.3|606.9|609.49|607.09|610.88|608.48|608.51|606.11|0
1653043800000|2022-05-20 10:50:00|609.69|607.29|612.46|610.06|612.66|610.26|608.9|606.5|0
1653044100000|2022-05-20 10:55:00|612.06|609.66|611.07|608.67|612.26|609.86|610.08|607.68|0
1653044400000|2022-05-20 11:00:00|610.88|608.48|612.26|609.86|613.75|611.35|610.88|608.48|0
1653044700000|2022-05-20 11:05:00|612.66|610.26|614.34|611.94|615.04|612.64|612.66|610.26|0
1653045000000|2022-05-20 11:10:00|614.64|612.24|612.85|610.45|615.23|612.83|612.85|610.45|0
1653045300000|2022-05-20 11:15:00|612.65|610.25|612.06|609.66|612.65|610.25|611.27|608.87|0
1653045600000|2022-05-20 11:20:00|611.96|609.56|612.85|610.45|613.64|611.24|610.87|608.47|0
1653045900000|2022-05-20 11:25:00|612.95|610.55|613.35|610.95|614.04|611.64|612.45|610.05|0
1653046200000|2022-05-20 11:30:00|613.24|610.84|610.27|607.87|613.24|610.84|610.07|607.67|0
1653046500000|2022-05-20 11:35:00|610.47|608.07|611.17|608.77|611.17|608.77|610.07|607.67|0
1653046800000|2022-05-20 11:40:00|611.26|608.86|611.46|609.06|612.45|610.05|610.27|607.87|0
1653047100000|2022-05-20 11:45:00|611.26|608.86|609.48|607.08|611.26|608.86|609.48|607.08|0
1653047400000|2022-05-20 11:50:00|609.28|606.88|604.94|602.54|609.67|607.27|604.94|602.54|0
1653047700000|2022-05-20 11:55:00|604.54|602.14|608.49|606.09|608.88|606.48|603.95|601.55|0
1653048000000|2022-05-20 12:00:00|608.68|606.28|609.08|606.68|610.07|607.67|607.3|604.9|0
1653048300000|2022-05-20 12:05:00|608.88|606.48|609.27|606.87|609.47|607.07|607.3|604.9|0
1653048600000|2022-05-20 12:10:00|609.08|606.68|611.45|609.05|611.84|609.44|608.88|606.48|0
1653048900000|2022-05-20 12:15:00|611.25|608.85|611.25|608.85|611.95|609.55|610.46|608.06|0
1653049200000|2022-05-20 12:20:00|611.05|608.65|611.45|609.05|611.65|609.25|609.47|607.07|0
1653049500000|2022-05-20 12:25:00|611.25|608.85|609.86|607.46|611.84|609.44|609.27|606.87|0
1653049800000|2022-05-20 12:30:00|610.06|607.66|611.44|609.04|611.84|609.44|609.27|606.87|0
1653050100000|2022-05-20 12:35:00|611.05|608.65|610.06|607.66|611.44|609.04|608.67|606.27|0
1653050400000|2022-05-20 12:40:00|610.25|607.85|614.02|611.62|614.61|612.21|610.25|607.85|0
1653050700000|2022-05-20 12:45:00|613.92|611.52|616.4|614|617.19|614.79|613.03|610.63|0
1653051000000|2022-05-20 12:50:00|616.6|614.2|619.26|616.86|620.65|618.25|615.77|613.37|0
1653051300000|2022-05-20 12:55:00|619.06|616.66|615.69|613.29|619.85|617.45|615.49|613.09|0
1653051600000|2022-05-20 13:00:00|615.49|613.09|614.9|612.5|616.68|614.28|614.3|611.9|0
1653051900000|2022-05-20 13:05:00|615.1|612.7|616.98|614.58|617.27|614.87|614.9|612.5|0
1653052200000|2022-05-20 13:10:00|617.07|614.67|614.89|612.49|617.47|615.07|614.3|611.9|0
1653052500000|2022-05-20 13:15:00|615.09|612.69|615.68|613.28|616.87|614.47|614.1|611.7|0
1653052800000|2022-05-20 13:20:00|615.88|613.48|614.69|612.29|616.48|614.08|613.02|610.62|0
1653053100000|2022-05-20 13:25:00|613.51|611.11|615.88|613.48|616.08|613.68|610.06|607.66|0
1653053400000|2022-05-20 13:30:00|616.47|614.07|619.44|617.04|620.83|618.43|613.11|610.71|0
1653053700000|2022-05-20 13:35:00|619.84|617.44|618.65|616.25|628.6|626.2|616.87|614.47|0
1653054000000|2022-05-20 13:40:00|619.44|617.04|614|611.6|621.63|619.23|611.73|609.33|0
1653054300000|2022-05-20 13:45:00|613.61|611.21|621.82|619.42|624.41|622.01|611.92|609.52|0
1653054600000|2022-05-20 13:50:00|622.02|619.62|616|613.6|623.61|621.21|614.8|612.4|0
1653054900000|2022-05-20 13:55:00|616.2|613.8|616.99|614.59|621.99|619.59|614.8|612.4|0
1653055200000|2022-05-20 14:00:00|617.39|614.99|621.18|618.78|623.59|621.19|614.21|611.81|0
1653055500000|2022-05-20 14:05:00|620.49|618.09|636.28|633.88|637.29|634.89|620.49|618.09|0
1653055800000|2022-05-20 14:10:00|636.19|633.79|636.19|633.79|638.71|636.31|634.67|632.27|0
1653056100000|2022-05-20 14:15:00|635.07|632.67|635.27|632.87|636.89|634.49|631.25|628.85|0
1653056400000|2022-05-20 14:20:00|635.48|633.08|637.33|634.45|641.94|639.54|634.87|632.47|0
1653056700000|2022-05-20 14:25:00|637.13|634.25|633.3|630.42|639.55|636.67|630.68|627.8|0
1653057000000|2022-05-20 14:30:00|632.69|629.81|636.92|634.04|637.93|635.05|632.09|629.21|0
1653057300000|2022-05-20 14:35:00|637.32|634.44|639.75|636.87|641.26|638.38|637.12|634.24|0
1653057600000|2022-05-20 14:40:00|639.64|636.76|635.8|632.92|640.86|637.98|634.19|631.31|0
1653057900000|2022-05-20 14:45:00|635.71|632.83|642.07|639.19|643.28|640.4|634.59|631.71|0
1653058200000|2022-05-20 14:50:00|641.26|638.38|653.05|650.17|653.05|650.17|641.05|638.17|0
1653058500000|2022-05-20 14:55:00|652.85|649.97|661.24|658.36|661.45|658.57|651.83|648.95|0
1653058800000|2022-05-20 15:00:00|661.04|658.16|661.65|658.77|662.27|659.39|657.96|655.08|0
1653059100000|2022-05-20 15:05:00|660.62|657.74|665.97|663.09|668.24|665.36|659.6|656.72|0
1653059400000|2022-05-20 15:10:00|666.59|663.71|670.79|667.91|674.65|671.77|665.76|662.88|0
1653059700000|2022-05-20 15:15:00|671.41|668.53|676.8|673.92|678.84|675.96|671|668.12|0
1653060000000|2022-05-20 15:20:00|676.39|673.51|679.48|676.6|680.1|677.22|676.39|673.51|0
1653060300000|2022-05-20 15:25:00|679.89|677.01|670.83|667.95|679.89|677.01|668.98|666.1|0
1653060600000|2022-05-20 15:30:00|671.65|668.77|666.51|663.63|671.85|668.97|663.65|660.77|0
1653060900000|2022-05-20 15:35:00|666.1|663.22|673.91|671.03|676.18|673.3|666.1|663.22|0
1653061200000|2022-05-20 15:40:00|673.09|670.21|675.56|672.68|675.56|672.68|667.33|664.45|0
1653061500000|2022-05-20 15:45:00|675.67|672.79|669.38|666.5|675.67|672.79|668.77|665.89|0
1653061800000|2022-05-20 15:50:00|669.59|666.71|672.26|669.38|673.6|670.72|665.69|662.81|0
1653062100000|2022-05-20 15:55:00|671.85|668.97|673.81|670.93|674.11|671.23|667.74|664.86|0
1653062400000|2022-05-20 16:00:00|674.32|671.44|676.79|673.91|678.65|675.77|672.88|670|0
1653062700000|2022-05-20 16:05:00|676.59|673.71|688.81|685.93|688.81|685.93|673.9|671.02|0
1653063000000|2022-05-20 16:10:00|689.44|686.56|686.32|683.44|695.59|692.71|684.65|681.77|0
1653063300000|2022-05-20 16:15:00|686.94|684.06|690.49|687.61|693.43|690.55|686.73|683.85|0
1653063600000|2022-05-20 16:20:00|690.07|687.19|684.65|681.77|690.9|688.02|683.82|680.94|0
1653063900000|2022-05-20 16:25:00|684.45|681.57|687.98|685.1|690.69|687.81|684.45|681.57|0
1653064200000|2022-05-20 16:30:00|687.77|684.89|691.94|689.06|691.94|689.06|684.44|681.56|0
1653064500000|2022-05-20 16:35:00|692.15|689.27|696.55|693.67|698.85|695.97|691.74|688.86|0
1653064800000|2022-05-20 16:40:00|696.96|694.08|704.52|701.64|704.52|701.64|696.96|694.08|0
1653065100000|2022-05-20 16:45:00|704.73|701.85|698.7|695.82|709.37|706.49|698.7|695.82|0
1653065400000|2022-05-20 16:50:00|698.49|695.61|704.55|701.67|706.23|703.35|698.49|695.61|0
1653065700000|2022-05-20 16:55:00|704.45|701.57|702.91|700.03|705.21|702.33|697.89|695.01|0
1653066000000|2022-05-20 17:00:00|703.11|700.23|707.72|704.84|710.88|708|702.49|699.61|0
1653066300000|2022-05-20 17:05:00|707.1|704.22|712.98|710.1|714.24|711.36|703.11|700.23|0
1653066600000|2022-05-20 17:10:00|713.19|710.31|713.36|710.48|716.77|713.89|711.09|708.21|0
1653066900000|2022-05-20 17:15:00|712.73|709.85|717.78|714.9|717.78|714.9|712.42|709.54|0
1653067200000|2022-05-20 17:20:00|717.15|714.27|718.62|715.74|720.1|717.22|714.41|711.53|0
1653067500000|2022-05-20 17:25:00|719.05|716.17|722.21|719.33|722.85|719.97|718.1|715.22|0
1653067800000|2022-05-20 17:30:00|722.43|719.55|704.33|701.45|723.27|720.39|703.7|700.82|0
1653068100000|2022-05-20 17:35:00|704.12|701.24|705.8|702.92|709.57|706.69|700.57|697.69|0
1653068400000|2022-05-20 17:40:00|706.21|703.33|702.3|699.42|709.78|706.9|701.46|698.58|0
1653068700000|2022-05-20 17:45:00|702.72|699.84|701.04|698.16|705.55|702.67|695.61|692.73|0
1653069000000|2022-05-20 17:50:00|700.41|697.53|697.07|694.19|705.65|702.77|693.73|690.85|0
1653069300000|2022-05-20 17:55:00|696.86|693.98|697.9|695.02|700.41|697.53|694.36|691.48|0
1653069600000|2022-05-20 18:00:00|698.43|695.55|700.11|697.23|701.79|698.91|695.09|692.21|0
1653069900000|2022-05-20 18:05:00|700.74|697.86|703.68|700.8|709.05|706.17|700.74|697.86|0
1653070200000|2022-05-20 18:10:00|703.26|700.38|704.52|701.64|705.78|702.9|699.69|696.81|0
1653070500000|2022-05-20 18:15:00|704.73|701.85|708.52|705.64|712.31|709.43|701.79|698.91|0
1653070800000|2022-05-20 18:20:00|708.94|706.06|708.09|705.21|712.95|710.07|704.52|701.64|0
1653071100000|2022-05-20 18:25:00|708.51|705.63|705.78|702.9|710.62|707.74|705.15|702.27|0
1653071400000|2022-05-20 18:30:00|706.2|703.32|712.52|709.64|714.85|711.97|703.67|700.79|0
1653071700000|2022-05-20 18:35:00|713.37|710.49|709.99|707.11|713.58|710.7|706.83|703.95|0
1653072000000|2022-05-20 18:40:00|710.62|707.74|699.47|696.59|711.04|708.16|699.47|696.59|0
1653072300000|2022-05-20 18:45:00|700.31|697.43|699.05|696.17|706.19|703.31|698.01|695.13|0
1653072600000|2022-05-20 18:50:00|698.84|695.96|690.9|688.02|701.36|698.48|686.53|683.65|0
1653072900000|2022-05-20 18:55:00|691.74|688.86|696.36|693.48|696.96|694.08|689.55|686.67|0
1653073200000|2022-05-20 19:00:00|696.15|693.27|701.81|698.93|703.28|700.4|691.76|688.88|0
1653073500000|2022-05-20 19:05:00|701.18|698.3|703.91|701.03|706.23|703.35|699.5|696.62|0
1653073800000|2022-05-20 19:10:00|704.13|701.25|703.28|700.4|706.44|703.56|702.44|699.56|0
1653074100000|2022-05-20 19:15:00|702.86|699.98|697.61|694.73|703.28|700.4|694.68|691.8|0
1653074400000|2022-05-20 19:20:00|697.19|694.31|694.23|691.35|698.65|695.77|689.63|686.75|0
1653074700000|2022-05-20 19:25:00|693.4|690.52|681.28|678.4|695.91|693.03|681.07|678.19|0
1653075000000|2022-05-20 19:30:00|681.07|678.19|673.39|670.51|687.53|684.65|672.35|669.47|0
1653075300000|2022-05-20 19:35:00|674.22|671.34|666.16|663.28|676.08|673.2|659.99|657.11|0
1653075600000|2022-05-20 19:40:00|665.95|663.07|657.25|654.37|665.95|663.07|649.18|646.3|0
1653075900000|2022-05-20 19:45:00|656.63|653.75|655.03|651.67|665.47|662.59|653.39|650.03|0
1653076200000|2022-05-20 19:50:00|649.72|646.36|650.53|647.17|657.07|653.71|645.85|642.49|0
1653076500000|2022-05-20 19:55:00|649.1|645.74|645.24|641.88|653.19|649.83|642.6|639.24|0
1653076800000|2022-05-20 20:00:00|643.41|640.05|645.53|642.17|646.34|642.98|639.96|636.6|0
1653077100000|2022-05-20 20:05:00|644.51|641.15|649.58|646.22|650.4|647.04|643.91|640.55|0
1653077400000|2022-05-20 20:10:00|649.18|645.82|646.67|644.27|651.14|648.74|646.67|644.27|0
1653289500000|2022-05-23 07:05:00|610.37|607.49|608.01|605.13|612.53|609.65|608.01|605.13|0
1653289800000|2022-05-23 07:10:00|607.82|604.94|608.99|606.11|611.35|608.47|606.64|603.76|0
1653290100000|2022-05-23 07:15:00|608.79|605.91|608.4|605.52|610.86|607.98|607.91|605.03|0
1653290400000|2022-05-23 07:20:00|608.7|605.82|610.75|607.87|612.13|609.25|608.11|605.23|0
1653290700000|2022-05-23 07:25:00|611.54|608.66|610.75|607.87|611.54|608.66|608.59|605.71|0
1653291000000|2022-05-23 07:30:00|611.45|608.57|610.56|607.68|614.49|611.61|607.81|604.93|0
1653291300000|2022-05-23 07:35:00|610.46|607.58|611.64|608.76|613.21|610.33|609.57|606.69|0
1653291600000|2022-05-23 07:40:00|611.44|608.56|618.04|615.16|618.04|615.16|611.44|608.56|0
1653291900000|2022-05-23 07:45:00|618.24|615.36|616.46|613.58|618.24|615.36|615.47|612.59|0
1653292200000|2022-05-23 07:50:00|616.26|613.38|613.89|611.01|616.26|613.38|613.89|611.01|0
1653292500000|2022-05-23 07:55:00|614.19|611.31|612.91|610.03|614.48|611.6|612.22|609.34|0
1653292800000|2022-05-23 08:00:00|612.71|609.83|617.44|614.56|617.44|614.56|607.41|604.53|0
1653293100000|2022-05-23 08:05:00|617.35|614.47|620.41|617.53|621|618.12|616.85|613.97|0
1653293400000|2022-05-23 08:10:00|620.51|617.63|626.96|624.08|626.96|624.08|619.42|616.54|0
1653293700000|2022-05-23 08:15:00|627.15|624.27|631.54|628.66|631.54|628.66|626.96|624.08|0
1653294000000|2022-05-23 08:20:00|631.34|628.46|627.26|624.38|631.54|628.66|627.06|624.18|0
1653294300000|2022-05-23 08:25:00|627.35|624.47|625.66|622.78|627.95|625.07|624.87|621.99|0
1653294600000|2022-05-23 08:30:00|625.76|622.88|630.14|627.26|630.34|627.46|625.36|622.48|0
1653294900000|2022-05-23 08:35:00|630.24|627.36|633.13|630.25|634.53|631.65|630.24|627.36|0
1653295200000|2022-05-23 08:40:00|633.24|630.36|633.83|630.95|635.88|633|630.34|627.46|0
1653295500000|2022-05-23 08:45:00|634.03|631.15|632.28|629.88|635.09|632.69|631.08|628.68|0
1653295800000|2022-05-23 08:50:00|632.39|629.99|631.18|628.78|633.89|631.49|630.08|627.68|0
1653296100000|2022-05-23 08:55:00|630.78|628.38|629.48|627.08|631.28|628.88|628.18|625.78|0
1653296400000|2022-05-23 09:00:00|629.18|626.78|630.27|627.87|633.08|630.68|628.48|626.08|0
1653296700000|2022-05-23 09:05:00|630.67|628.27|630.98|628.58|632.28|629.88|629.07|626.67|0
1653297000000|2022-05-23 09:10:00|631.27|628.87|629.27|626.87|631.27|628.87|627.67|625.27|0
1653297300000|2022-05-23 09:15:00|629.18|626.78|629.57|627.17|632.78|630.38|629.18|626.78|0
1653297600000|2022-05-23 09:20:00|629.17|626.77|627.87|625.47|629.47|627.07|627.47|625.07|0
1653297900000|2022-05-23 09:25:00|627.77|625.37|624.08|621.68|628.27|625.87|623.68|621.28|0
1653298200000|2022-05-23 09:30:00|623.58|621.18|623.08|620.68|624.68|622.28|622.29|619.89|0
1653298500000|2022-05-23 09:35:00|623.48|621.08|620.3|617.9|623.68|621.28|618.71|616.31|0
1653298800000|2022-05-23 09:40:00|620.2|617.8|621.69|619.29|621.99|619.59|619.8|617.4|0
1653299100000|2022-05-23 09:45:00|621.79|619.39|624.47|622.07|624.87|622.47|621.69|619.29|0
1653299400000|2022-05-23 09:50:00|624.67|622.27|623.98|621.58|624.67|622.27|622.48|620.08|0
1653299700000|2022-05-23 09:55:00|624.07|621.67|626.66|624.26|629.06|626.66|624.07|621.67|0
1653300000000|2022-05-23 10:00:00|626.57|624.17|626.66|624.26|627.56|625.16|625.77|623.37|0
1653300300000|2022-05-23 10:05:00|626.76|624.36|625.86|623.46|627.86|625.46|625.26|622.86|0
1653300600000|2022-05-23 10:10:00|625.96|623.56|622.08|619.68|625.96|623.56|621.68|619.28|0
1653300900000|2022-05-23 10:15:00|621.88|619.48|624.57|622.17|624.57|622.17|621.88|619.48|0
1653301200000|2022-05-23 10:20:00|625.06|622.66|625.26|622.86|626.66|624.26|624.17|621.77|0
1653301500000|2022-05-23 10:25:00|625.36|622.96|622.27|619.87|625.56|623.16|622.07|619.67|0
1653301800000|2022-05-23 10:30:00|621.98|619.58|619.29|616.89|622.17|619.77|619.29|616.89|0
1653302100000|2022-05-23 10:35:00|618.89|616.49|618.49|616.09|621.08|618.68|618.3|615.9|0
1653302400000|2022-05-23 10:40:00|618.4|616|617.3|614.9|619.99|617.59|616.51|614.11|0
1653302700000|2022-05-23 10:45:00|617.1|614.7|615.72|613.32|618.09|615.69|613.15|610.75|0
1653303000000|2022-05-23 10:50:00|615.42|613.02|613.54|611.14|617.1|614.7|613.14|610.74|0
1653303300000|2022-05-23 10:55:00|613.44|611.04|607.82|605.42|613.54|611.14|606.64|604.24|0
1653303600000|2022-05-23 11:00:00|607.92|605.52|609.79|607.39|610.58|608.18|607.92|605.52|0
1653303900000|2022-05-23 11:05:00|610.09|607.69|609.98|607.58|611.17|608.77|609.59|607.19|0
1653304200000|2022-05-23 11:10:00|609.5|607.1|607.72|605.32|610.18|607.78|606.64|604.24|0
1653304500000|2022-05-23 11:15:00|607.82|605.42|610.47|608.07|611.06|608.66|606.95|604.55|0
1653304800000|2022-05-23 11:20:00|610.37|607.97|614.62|612.22|615.41|613.01|610.27|607.87|0
1653305100000|2022-05-23 11:25:00|614.72|612.32|613.03|610.63|614.82|612.42|612.05|609.65|0
1653305400000|2022-05-23 11:30:00|613.23|610.83|615.21|612.81|615.21|612.81|612.84|610.44|0
1653305700000|2022-05-23 11:35:00|615.41|613.01|618.09|615.69|619.57|617.17|615.21|612.81|0
1653306000000|2022-05-23 11:40:00|617.98|615.58|615.01|612.61|618.38|615.98|614.22|611.82|0
1653306300000|2022-05-23 11:45:00|615.21|612.81|618.38|615.98|619.57|617.17|615.01|612.61|0
1653306600000|2022-05-23 11:50:00|618.48|616.08|616.99|614.59|618.58|616.18|614.91|612.51|0
1653306900000|2022-05-23 11:55:00|616.89|614.49|615.11|612.71|617.58|615.18|615|612.6|0
1653307200000|2022-05-23 12:00:00|614.91|612.51|611.24|608.84|614.91|612.51|610.36|607.96|0
1653307500000|2022-05-23 12:05:00|610.85|608.45|610.65|608.25|611.05|608.65|608.88|606.48|0
1653307800000|2022-05-23 12:10:00|611.44|609.04|611.64|609.24|613.22|610.82|610.06|607.66|0
1653308100000|2022-05-23 12:15:00|611.83|609.43|610.25|607.85|612.63|610.23|609.76|607.36|0
1653308400000|2022-05-23 12:20:00|610.06|607.66|611.44|609.04|612.53|610.13|609.46|607.06|0
1653308700000|2022-05-23 12:25:00|611.63|609.23|614.4|612|615.79|613.39|611.63|609.23|0
1653309000000|2022-05-23 12:30:00|614.2|611.8|618.17|615.77|619.36|616.96|613.91|611.51|0
1653309300000|2022-05-23 12:35:00|618.57|616.17|615.49|613.09|618.57|616.17|615.39|612.99|0
1653309600000|2022-05-23 12:40:00|615.98|613.58|617.57|615.17|617.57|615.17|614.2|611.8|0
1653309900000|2022-05-23 12:45:00|618.17|615.77|618.76|616.36|619.75|617.35|615.78|613.38|0
1653310200000|2022-05-23 12:50:00|618.27|615.87|619.75|617.35|619.75|617.35|616.48|614.08|0
1653310500000|2022-05-23 12:55:00|619.55|617.15|617.76|615.36|619.75|617.35|617.17|614.77|0
1653310800000|2022-05-23 13:00:00|617.57|615.17|616.18|613.78|619.95|617.55|615.88|613.48|0
1653311100000|2022-05-23 13:05:00|616.37|613.97|614.39|611.99|616.97|614.57|614.19|611.79|0
1653311400000|2022-05-23 13:10:00|614.19|611.79|612.41|610.01|614.19|611.79|612.12|609.72|0
1653311700000|2022-05-23 13:15:00|612.21|609.81|613.4|611|615.38|612.98|611.03|608.63|0
1653312000000|2022-05-23 13:20:00|613.11|610.71|613|610.6|615.18|612.78|612.61|610.21|0
1653312300000|2022-05-23 13:25:00|613.1|610.7|619.94|617.54|619.94|617.54|613.1|610.7|0
1653312600000|2022-05-23 13:30:00|618.55|616.15|619.15|616.75|625.23|622.83|617.16|614.76|0
1653312900000|2022-05-23 13:35:00|618.15|615.75|629.32|626.92|631.73|629.33|617.95|615.55|0
1653313200000|2022-05-23 13:40:00|628.92|626.52|617.55|615.15|633.13|630.73|616.56|614.16|0
1653313500000|2022-05-23 13:45:00|616.96|614.56|609.83|607.43|619.94|617.54|607.07|604.67|0
1653313800000|2022-05-23 13:50:00|610.62|608.22|618.54|616.14|618.54|616.14|607.07|604.67|0
1653314100000|2022-05-23 13:55:00|617.55|615.15|624.32|621.92|625.71|623.31|615.37|612.97|0
1653314400000|2022-05-23 14:00:00|624.92|622.52|633.53|631.13|638.76|636.36|624.12|621.72|0
1653314700000|2022-05-23 14:05:00|632.72|630.32|631.04|628.64|636.81|634.41|628.71|626.31|0
1653315000000|2022-05-23 14:10:00|631.44|629.04|623.62|621.22|632.05|629.65|621.02|618.62|0
1653315300000|2022-05-23 14:15:00|622.62|620.22|617.03|614.63|625.82|623.42|614.05|611.65|0
1653315600000|2022-05-23 14:20:00|617.53|615.13|616.43|614.03|623.42|621.02|613.85|611.45|0
1653315900000|2022-05-23 14:25:00|615.64|613.24|608.26|605.86|625.2|622.8|608.26|605.86|0
1653316200000|2022-05-23 14:30:00|606.68|604.28|607.86|605.46|611.73|609.33|604.9|602.5|0
1653316500000|2022-05-23 14:35:00|607.67|605.27|606.28|603.88|610.64|608.24|604.11|601.71|0
1653316800000|2022-05-23 14:40:00|605.89|603.49|608.46|606.06|610.34|607.94|602.93|600.53|0
1653317100000|2022-05-23 14:45:00|607.07|604.67|608.06|605.66|613.02|610.62|600.95|598.55|0
1653317400000|2022-05-23 14:50:00|608.65|606.25|611.23|608.83|618.39|615.99|606.48|604.08|0
1653317700000|2022-05-23 14:55:00|611.33|608.93|609.44|607.04|613.41|611.01|608.06|605.66|0
1653318000000|2022-05-23 15:00:00|608.65|606.25|598|595.6|612.22|609.82|597.22|594.82|0
1653318300000|2022-05-23 15:05:00|597.91|595.51|598.98|596.58|599.57|597.17|596.43|594.03|0
1653318600000|2022-05-23 15:10:00|598.49|596.09|596.82|594.42|604.04|601.64|596.82|594.42|0
1653318900000|2022-05-23 15:15:00|596.63|594.23|599.94|597.54|600.82|598.42|594.98|592.58|0
1653319200000|2022-05-23 15:20:00|600.43|598.03|598.18|595.78|602.27|599.87|597.02|594.62|0
1653319500000|2022-05-23 15:25:00|598.38|595.98|596.04|593.64|600.71|598.31|595.65|593.25|0
1653319800000|2022-05-23 15:30:00|595.85|593.45|589.27|586.87|597.21|594.81|588.49|586.09|0
1653320100000|2022-05-23 15:35:00|589.07|586.67|588.3|585.9|591.97|589.57|588.3|585.9|0
1653320400000|2022-05-23 15:40:00|588.11|585.71|591.69|589.29|592.07|589.67|588.11|585.71|0
1653320700000|2022-05-23 15:45:00|591.3|588.9|595.17|592.77|597.88|595.48|589.76|587.36|0
1653321000000|2022-05-23 15:50:00|594.59|592.19|593.42|591.02|595.94|593.54|592.26|589.86|0
1653321300000|2022-05-23 15:55:00|593.14|590.74|592.65|590.25|593.62|591.22|589.75|587.35|0
1653321600000|2022-05-23 16:00:00|593.04|590.64|587.63|585.23|594.2|591.8|587.25|584.85|0
1653321900000|2022-05-23 16:05:00|587.83|585.43|584.22|581.82|589.17|586.77|583.07|580.67|0
1653322200000|2022-05-23 16:10:00|584.41|582.01|587.3|584.9|588.26|585.86|584.41|582.01|0
1653322500000|2022-05-23 16:15:00|586.72|584.32|588.84|586.44|591.36|588.96|585.37|582.97|0
1653322800000|2022-05-23 16:20:00|589.03|586.63|586.14|583.74|589.23|586.83|584.98|582.58|0
1653323100000|2022-05-23 16:25:00|585.95|583.55|591.16|588.76|592.13|589.73|585.95|583.55|0
1653323400000|2022-05-23 16:30:00|590.77|588.37|592.71|590.31|596|593.6|590.77|588.37|0
1653323700000|2022-05-23 16:35:00|592.51|590.11|588.94|586.54|593.87|591.47|588.84|586.44|0
1653324000000|2022-05-23 16:40:00|588.84|586.44|590.19|587.79|592.61|590.21|588.06|585.66|0
1653324300000|2022-05-23 16:45:00|589.8|587.4|596.58|594.18|597.36|594.96|589.03|586.63|0
1653324600000|2022-05-23 16:50:00|596.19|593.79|599.11|596.71|600.09|597.69|595.22|592.82|0
1653324900000|2022-05-23 16:55:00|598.53|596.13|595.22|592.82|600.86|598.46|595.22|592.82|0
1653325200000|2022-05-23 17:00:00|595.61|593.21|599.3|596.9|599.3|596.9|595.22|592.82|0
1653325500000|2022-05-23 17:05:00|599.69|597.29|598.52|596.12|601.84|599.44|597.94|595.54|0
1653325800000|2022-05-23 17:10:00|599.11|596.71|598.13|595.73|600.86|598.46|596.96|594.56|0
1653326100000|2022-05-23 17:15:00|598.33|595.93|603.82|601.42|605.39|602.99|598.33|595.93|0
1653326400000|2022-05-23 17:20:00|604.41|602.01|603.03|600.63|608.93|606.53|602.64|600.24|0
1653326700000|2022-05-23 17:25:00|603.33|600.93|600.87|598.47|603.33|600.93|600.09|597.69|0
1653327000000|2022-05-23 17:30:00|600.67|598.27|597.15|594.75|603.62|601.22|594.23|591.83|0
1653327300000|2022-05-23 17:35:00|598.13|595.73|595.78|593.38|598.32|595.92|594.22|591.82|0
1653327600000|2022-05-23 17:40:00|595.59|593.19|593.83|591.43|596.56|594.16|592.66|590.26|0
1653327900000|2022-05-23 17:45:00|593.64|591.24|589.55|587.15|594.81|592.41|587.61|585.21|0
1653328200000|2022-05-23 17:50:00|589.36|586.96|592.47|590.07|593.05|590.65|588.97|586.57|0
1653328500000|2022-05-23 17:55:00|592.08|589.68|588.58|586.18|592.08|589.68|588.58|586.18|0
1653328800000|2022-05-23 18:00:00|588|585.6|590.33|587.93|592.18|589.78|586.25|583.85|0
1653329100000|2022-05-23 18:05:00|590.13|587.73|588.38|585.98|591.88|589.48|587.22|584.82|0
1653329400000|2022-05-23 18:10:00|587.99|585.59|585.09|582.69|588.19|585.79|584.51|582.11|0
1653329700000|2022-05-23 18:15:00|585.28|582.88|584.89|582.49|587.22|584.82|584.61|582.21|0
1653330000000|2022-05-23 18:20:00|584.7|582.3|585.56|583.16|587.3|584.9|583.73|581.33|0
1653330300000|2022-05-23 18:25:00|585.75|583.35|587.69|585.29|589.24|586.84|584.79|582.39|0
1653330600000|2022-05-23 18:30:00|587.3|584.9|587.4|585|589.43|587.03|585.75|583.35|0
1653330900000|2022-05-23 18:35:00|587.68|585.28|586.72|584.32|588.46|586.06|585.56|583.16|0
1653331200000|2022-05-23 18:40:00|586.91|584.51|581.7|579.3|588.84|586.44|581.7|579.3|0
1653331500000|2022-05-23 18:45:00|581.31|578.91|589.23|586.83|590.98|588.58|580.93|578.53|0
1653331800000|2022-05-23 18:50:00|588.94|586.54|589.62|587.22|592.72|590.32|586.71|584.31|0
1653332100000|2022-05-23 18:55:00|589.03|586.63|592.33|589.93|593.5|591.1|588.84|586.44|0
1653332400000|2022-05-23 19:00:00|592.14|589.74|588.26|585.86|592.72|590.32|587.48|585.08|0
1653332700000|2022-05-23 19:05:00|587.68|585.28|584.77|582.37|589.61|587.21|584.58|582.18|0
1653333000000|2022-05-23 19:10:00|584.68|582.28|592.97|590.57|595.3|592.9|584.68|582.28|0
1653333300000|2022-05-23 19:15:00|593.16|590.76|590.64|588.24|594.52|592.12|590.45|588.05|0
1653333600000|2022-05-23 19:20:00|590.45|588.05|595.1|592.7|597.83|595.43|588.9|586.5|0
1653333900000|2022-05-23 19:25:00|595.69|593.29|593.74|591.34|596.47|594.07|592.19|589.79|0
1653334200000|2022-05-23 19:30:00|593.35|590.95|590.63|588.23|594.91|592.51|589.09|586.69|0
1653334500000|2022-05-23 19:35:00|590.44|588.04|596.07|593.67|596.07|593.67|586.38|583.98|0
1653334800000|2022-05-23 19:40:00|595.88|593.48|597.04|594.64|599.19|596.79|593.54|591.14|0
1653335100000|2022-05-23 19:45:00|596.46|594.06|599.68|597.28|602.52|600.12|596.46|594.06|0
1653335400000|2022-05-23 19:50:00|595.37|592.97|594.9|592.5|597.43|595.03|589.65|587.25|0
1653335700000|2022-05-23 19:55:00|595.87|593.47|588.6|586.2|596.85|594.45|586.28|583.88|0
1653336000000|2022-05-23 20:00:00|586.86|584.46|586.47|584.07|586.86|584.46|583.77|581.37|0
1653336300000|2022-05-23 20:05:00|586.28|583.88|579.53|577.13|586.28|583.88|579.34|576.94|0
1653336600000|2022-05-23 20:10:00|579.91|577.51|583.96|581.56|584.54|582.14|579.53|577.13|0
1653336900000|2022-05-23 20:15:00|583.58|580.78|582.42|579.62|583.87|581.07|581.65|578.85|0
1653337200000|2022-05-23 20:20:00|582.61|579.81|583.77|580.97|584.16|581.36|582.61|579.81|0
1653337500000|2022-05-23 20:25:00|583.58|580.78|584.15|581.35|584.35|581.55|583|580.2|0
1653337800000|2022-05-23 20:30:00|584.06|581.26|584.06|581.26|584.35|581.55|583.19|580.39|0
1653338100000|2022-05-23 20:35:00|583.96|581.16|583.19|580.39|584.34|581.54|583.19|580.39|0
1653338400000|2022-05-23 20:40:00|583.38|580.58|583.57|580.77|583.76|580.96|582.8|580|0
1653338700000|2022-05-23 20:45:00|583.76|580.96|583.57|580.77|584.15|581.35|583.38|580.58|0
1653339000000|2022-05-23 20:50:00|583.38|580.58|583.37|580.57|583.38|580.58|582.8|580|0
1653339300000|2022-05-23 20:55:00|583.76|580.96|582.7|579.9|583.76|580.96|582.02|579.22|0
1653339600000|2022-05-23 21:00:00|582.86|580.06|582.3|579.5|582.86|580.06|582.25|579.45|0
1653339900000|2022-05-23 21:05:00|582.38|579.58|584.07|581.27|584.07|581.27|582.38|579.58|0
1653340200000|2022-05-23 21:10:00|583.84|581.04|586.68|583.88|586.8|584|583.84|581.04|0
1653340500000|2022-05-23 21:15:00|586.6|583.8|591.34|588.54|592.29|589.49|586.6|583.8|0
1653340800000|2022-05-23 21:20:00|591.31|588.51|592.84|590.04|593.32|590.52|591.31|588.51|0
1653341100000|2022-05-23 21:25:00|592.89|590.09|594.59|591.79|595.24|592.44|592.89|590.09|0
1653341400000|2022-05-23 21:30:00|594.16|591.36|597.06|594.26|597.06|594.26|594.16|591.36|0
1653341700000|2022-05-23 21:35:00|597.03|594.23|598.4|595.6|598.4|595.6|596.32|593.52|0
1653342000000|2022-05-23 21:40:00|598.28|595.48|600.16|597.36|600.19|597.39|597.01|594.21|0
1653342300000|2022-05-23 21:45:00|599.96|597.16|595.79|592.99|600.24|597.44|595.01|592.21|0
1653342600000|2022-05-23 21:50:00|595.7|592.9|597.79|594.99|598.53|595.73|595.65|592.85|0
1653342900000|2022-05-23 21:55:00|597.48|594.68|598.24|595.44|598.24|595.44|596.36|593.56|0
1653343200000|2022-05-23 22:00:00|598.29|595.49|616.9|614.1|620.67|617.87|598.29|595.49|0
1653343500000|2022-05-23 22:05:00|616.99|614.19|615.11|612.31|618.58|615.78|613.53|610.73|0
1653343800000|2022-05-23 22:10:00|614.81|612.01|611.16|608.36|616|613.2|611.06|608.26|0
1653344100000|2022-05-23 22:15:00|610.76|607.96|613.42|610.62|614.41|611.61|610.17|607.37|0
1653344400000|2022-05-23 22:20:00|613.33|610.53|616|613.2|616.99|614.19|612.74|609.94|0
1653344700000|2022-05-23 22:25:00|616.19|613.39|614.41|611.61|616.19|613.39|612.63|609.83|0
1653345000000|2022-05-23 22:30:00|614.32|611.52|611.15|608.35|615.7|612.9|611.05|608.25|0
1653345300000|2022-05-23 22:35:00|610.95|608.15|612.93|610.13|613.42|610.62|610.85|608.05|0
1653345600000|2022-05-23 22:40:00|612.63|609.83|611.84|609.04|613.02|610.22|611.44|608.64|0
1653345900000|2022-05-23 22:45:00|611.64|608.84|608.88|606.08|611.64|608.84|608.68|605.88|0
1653346200000|2022-05-23 22:50:00|609.07|606.27|610.65|607.85|611.64|608.84|608.88|606.08|0
1653346500000|2022-05-23 22:55:00|610.55|607.75|608.48|605.68|610.55|607.75|607.99|605.19|0
1653346800000|2022-05-23 23:00:00|608.19|605.39|607.3|604.5|608.48|605.68|607.1|604.3|0
1653347100000|2022-05-23 23:05:00|607.49|604.69|606.51|603.71|607.89|605.09|606.31|603.51|0
1653347400000|2022-05-23 23:10:00|606.71|603.91|607.99|605.19|608.28|605.48|606.31|603.51|0
1653347700000|2022-05-23 23:15:00|608.08|605.28|611.63|608.83|612.42|609.62|607.88|605.08|0
1653348000000|2022-05-23 23:20:00|611.34|608.54|611.14|608.34|611.63|608.83|610.84|608.04|0
1653348300000|2022-05-23 23:25:00|611.04|608.24|611.82|609.02|611.93|609.13|609.65|606.85|0
1653348600000|2022-05-23 23:30:00|612.02|609.22|610.84|608.04|612.02|609.22|610.84|608.04|0
1653348900000|2022-05-23 23:35:00|610.94|608.14|609.65|606.85|611.03|608.23|609.45|606.65|0
1653349200000|2022-05-23 23:40:00|609.56|606.76|607.39|604.59|609.56|606.76|607.29|604.49|0
1653349500000|2022-05-23 23:45:00|607.29|604.49|607.28|604.48|608.57|605.77|607.28|604.48|0
1653349800000|2022-05-23 23:50:00|607.48|604.68|607.09|604.29|607.68|604.88|605.12|602.32|0
1653350100000|2022-05-23 23:55:00|606.99|604.19|606.3|603.5|607.28|604.48|605.22|602.42|0
1653350400000|2022-05-24 00:00:00|606.49|603.69|609.64|606.84|611.62|608.82|606.49|603.69|0
1653350700000|2022-05-24 00:05:00|609.55|606.75|607.48|604.68|609.84|607.04|607.28|604.48|0
1653351000000|2022-05-24 00:10:00|607.58|604.78|607.67|604.87|608.26|605.46|606.2|603.4|0
1653351300000|2022-05-24 00:15:00|607.08|604.28|607.08|604.28|607.67|604.87|604.53|601.73|0
1653351600000|2022-05-24 00:20:00|607.28|604.48|608.65|605.85|609.44|606.64|606.88|604.08|0
1653351900000|2022-05-24 00:25:00|608.85|606.05|609.94|607.14|610.03|607.23|608.56|605.76|0
1653352200000|2022-05-24 00:30:00|610.03|607.23|608.85|606.05|610.43|607.63|607.47|604.67|0
1653352500000|2022-05-24 00:35:00|608.95|606.15|609.5|606.7|610.88|608.08|608.65|605.85|0
1653352800000|2022-05-24 00:40:00|609.6|606.8|610.77|607.97|611.75|608.95|609.31|606.51|0
1653353100000|2022-05-24 00:45:00|611.17|608.37|609.79|606.99|612.15|609.35|609.59|606.79|0
1653353400000|2022-05-24 00:50:00|609.99|607.19|610.18|607.38|610.68|607.88|609.4|606.6|0
1653353700000|2022-05-24 00:55:00|610.28|607.48|611.75|608.95|611.95|609.15|610.28|607.48|0
1653354000000|2022-05-24 01:00:00|611.85|609.05|611.75|608.95|612.14|609.34|610.96|608.16|0
1653354300000|2022-05-24 01:05:00|611.55|608.75|610.96|608.16|614.31|611.51|610.18|607.38|0
1653354600000|2022-05-24 01:10:00|610.87|608.07|612.93|610.13|613.32|610.52|610.18|607.38|0
1653354900000|2022-05-24 01:15:00|612.83|610.03|614.21|611.41|615.88|613.08|612.83|610.03|0
1653355200000|2022-05-24 01:20:00|614.3|611.5|614.3|611.5|615.09|612.29|613.32|610.52|0
1653355500000|2022-05-24 01:25:00|614.5|611.7|613.22|610.42|614.5|611.7|612.53|609.73|0
1653355800000|2022-05-24 01:30:00|613.51|610.71|613.02|610.22|614.1|611.3|612.92|610.12|0
1653356100000|2022-05-24 01:35:00|612.92|610.12|611.74|608.94|613.71|610.91|611.35|608.55|0
1653356400000|2022-05-24 01:40:00|611.84|609.04|610.66|607.86|611.84|609.04|609.97|607.17|0
1653356700000|2022-05-24 01:45:00|610.76|607.96|610.75|607.95|611.34|608.54|610.36|607.56|0
1653357000000|2022-05-24 01:50:00|610.86|608.06|609.38|606.58|611.93|609.13|609.18|606.38|0
1653357300000|2022-05-24 01:55:00|609.18|606.38|612.13|609.33|612.13|609.33|608.99|606.19|0
1653357600000|2022-05-24 02:00:00|611.93|609.13|612.71|609.91|614.29|611.49|611.54|608.74|0
1653357900000|2022-05-24 02:05:00|612.82|610.02|613.3|610.5|613.89|611.09|612.32|609.52|0
1653358200000|2022-05-24 02:10:00|613.5|610.7|613.5|610.7|613.89|611.09|612.62|609.82|0
1653358500000|2022-05-24 02:15:00|613.4|610.6|615.07|612.27|615.27|612.47|613.1|610.3|0
1653358800000|2022-05-24 02:20:00|614.88|612.08|614.19|611.39|615.27|612.47|613.79|610.99|0
1653359100000|2022-05-24 02:25:00|614.09|611.29|614.68|611.88|615.07|612.27|613.49|610.69|0
1653359400000|2022-05-24 02:30:00|614.48|611.68|613.89|611.09|614.87|612.07|613.89|611.09|0
1653359700000|2022-05-24 02:35:00|613.49|610.69|614.48|611.68|614.48|611.68|613.3|610.5|0
1653360000000|2022-05-24 02:40:00|614.38|611.58|614.67|611.87|615.26|612.46|614.28|611.48|0
1653360300000|2022-05-24 02:45:00|614.87|612.07|615.46|612.66|616.44|613.64|614.87|612.07|0
1653360600000|2022-05-24 02:50:00|615.36|612.56|614.67|611.87|615.46|612.66|614.67|611.87|0
1653360900000|2022-05-24 02:55:00|614.87|612.07|613.88|611.08|614.87|612.07|613.68|610.88|0
1653361200000|2022-05-24 03:00:00|613.98|611.18|614.47|611.67|614.67|611.87|613.68|610.88|0
1653361500000|2022-05-24 03:05:00|614.27|611.47|613.68|610.88|614.86|612.06|613.68|610.88|0
1653361800000|2022-05-24 03:10:00|613.48|610.68|613.68|610.88|614.07|611.27|613.48|610.68|0
1653362100000|2022-05-24 03:15:00|613.87|611.07|614.27|611.47|614.46|611.66|613.68|610.88|0
1653362400000|2022-05-24 03:20:00|614.07|611.27|615.55|612.75|615.65|612.85|614.07|611.27|0
1653362700000|2022-05-24 03:25:00|615.45|612.65|615.55|612.75|616.24|613.44|615.45|612.65|0
1653363000000|2022-05-24 03:30:00|615.64|612.84|615.45|612.65|615.64|612.84|614.86|612.06|0
1653363300000|2022-05-24 03:35:00|615.25|612.45|615.44|612.64|615.84|613.04|615.25|612.45|0
1653363600000|2022-05-24 03:40:00|615.55|612.75|615.64|612.84|615.84|613.04|615.25|612.45|0
1653363900000|2022-05-24 03:45:00|615.54|612.74|614.95|612.15|615.64|612.84|614.95|612.15|0
1653364200000|2022-05-24 03:50:00|614.85|612.05|613.67|610.87|615.83|613.03|613.47|610.67|0
1653364500000|2022-05-24 03:55:00|613.86|611.06|613.18|610.38|613.86|611.06|612.59|609.79|0
1653364800000|2022-05-24 04:00:00|613.27|610.47|612.88|610.08|613.47|610.67|612.59|609.79|0
1653365100000|2022-05-24 04:05:00|612.78|609.98|612.88|610.08|613.07|610.27|612.48|609.68|0
1653365400000|2022-05-24 04:10:00|612.68|609.88|613.86|611.06|614.45|611.65|612.68|609.88|0
1653365700000|2022-05-24 04:15:00|614.05|611.25|615.24|612.44|615.24|612.44|614.05|611.25|0
1653366000000|2022-05-24 04:20:00|615.14|612.34|614.74|611.94|615.24|612.44|614.45|611.65|0
1653366300000|2022-05-24 04:25:00|614.84|612.04|615.04|612.24|615.23|612.43|614.84|612.04|0
1653366600000|2022-05-24 04:30:00|615.14|612.34|615.63|612.83|616.12|613.32|614.84|612.04|0
1653366900000|2022-05-24 04:35:00|615.62|612.82|615.23|612.43|615.82|613.02|615.03|612.23|0
1653367200000|2022-05-24 04:40:00|615.13|612.33|616.02|613.22|616.12|613.32|615.03|612.23|0
1653367500000|2022-05-24 04:45:00|616.21|613.41|618.98|616.18|619.08|616.28|616.02|613.22|0
1653367800000|2022-05-24 04:50:00|619.17|616.37|617.99|615.19|619.37|616.57|617.3|614.5|0
1653368100000|2022-05-24 04:55:00|617.79|614.99|618.58|615.78|619.37|616.57|617.59|614.79|0
1653368400000|2022-05-24 05:00:00|618.78|615.98|619.17|616.37|620.95|618.15|618.38|615.58|0
1653368700000|2022-05-24 05:05:00|619.27|616.47|617.39|614.59|619.47|616.67|617.39|614.59|0
1653369000000|2022-05-24 05:10:00|617.19|614.39|621.15|618.35|621.34|618.54|616.8|614|0
1653369300000|2022-05-24 05:15:00|623.13|620.33|619.17|616.37|623.13|620.33|618.77|615.97|0
1653369600000|2022-05-24 05:20:00|618.97|616.17|620.45|617.65|620.95|618.15|618.57|615.77|0
1653369900000|2022-05-24 05:25:00|620.35|617.55|622.33|619.53|622.53|619.73|619.46|616.66|0
1653370200000|2022-05-24 05:30:00|622.13|619.33|621.24|618.44|623.12|620.32|621.14|618.34|0
1653370500000|2022-05-24 05:35:00|621.14|618.34|624.31|621.51|626.89|624.09|620.55|617.75|0
1653370800000|2022-05-24 05:40:00|624.51|621.71|627.69|624.89|627.69|624.89|624.41|621.61|0
1653371100000|2022-05-24 05:45:00|627.89|625.09|626.69|623.89|627.89|625.09|625.7|622.9|0
1653371400000|2022-05-24 05:50:00|626.89|624.09|627.49|624.69|628.68|625.88|626.89|624.09|0
1653371700000|2022-05-24 05:55:00|627.39|624.59|627.29|624.49|628.28|625.48|626.69|623.89|0
1653372000000|2022-05-24 06:00:00|627.39|624.59|624.9|622.1|629.28|626.48|624.7|621.9|0
1653372300000|2022-05-24 06:05:00|624.7|621.9|626.89|624.09|627.08|624.28|624.11|621.31|0
1653372600000|2022-05-24 06:10:00|626.49|623.69|626.59|623.79|627.68|624.88|626.09|623.29|0
1653372900000|2022-05-24 06:15:00|626.29|623.49|627.48|624.68|627.68|624.88|625.29|622.49|0
1653373200000|2022-05-24 06:20:00|627.68|624.88|626.28|623.48|628.28|625.48|625.29|622.49|0
1653373500000|2022-05-24 06:25:00|626.48|623.68|626.59|623.79|626.88|624.08|625.99|623.19|0
1653373800000|2022-05-24 06:30:00|627.18|624.38|626.78|623.98|627.18|624.38|625.49|622.69|0
1653374100000|2022-05-24 06:35:00|626.68|623.88|633.79|630.99|634.39|631.59|624.34|621.54|0
1653374400000|2022-05-24 06:40:00|633.59|630.79|634.59|631.79|634.89|632.09|633.19|630.39|0
1653374700000|2022-05-24 06:45:00|634.79|631.99|634.69|631.89|635.99|633.19|634.19|631.39|0
1653375000000|2022-05-24 06:50:00|634.79|631.99|631.2|628.4|634.79|631.99|631|628.2|0
1653375300000|2022-05-24 06:55:00|631.3|628.5|631.1|628.3|632.39|629.59|630.2|627.4|0
1653375600000|2022-05-24 07:00:00|631.4|628.6|628.32|625.52|631.4|628.6|627.02|624.22|0
1653375900000|2022-05-24 07:05:00|628.12|625.72|632.19|629.79|632.19|629.79|628.12|625.72|0
1653376200000|2022-05-24 07:10:00|632.69|630.29|626.18|623.78|633.49|631.09|625.38|622.98|0
1653376500000|2022-05-24 07:15:00|625.98|623.58|628.6|626.2|629.5|627.1|625.18|622.78|0
1653376800000|2022-05-24 07:20:00|628.8|626.4|628.31|625.91|629.7|627.3|627.21|624.81|0
1653377100000|2022-05-24 07:25:00|628.4|626|629.1|626.7|631.98|629.58|626.82|624.42|0
1653377400000|2022-05-24 07:30:00|628.2|625.8|627.71|625.31|628.4|626|623.64|621.24|0
1653377700000|2022-05-24 07:35:00|627.61|625.21|632.98|630.58|634.37|631.97|627.51|625.11|0
1653378000000|2022-05-24 07:40:00|633.28|630.88|636.17|633.77|638.07|635.67|632.98|630.58|0
1653378300000|2022-05-24 07:45:00|636.57|634.17|635.77|633.37|638.47|636.07|634.37|631.97|0
1653378600000|2022-05-24 07:50:00|636.07|633.67|632.97|630.57|637.17|634.77|632.97|630.57|0
1653378900000|2022-05-24 07:55:00|633.08|630.68|628.9|626.5|633.57|631.17|628.59|626.19|0
1653379200000|2022-05-24 08:00:00|629.09|626.69|630.18|627.78|631.38|628.98|627.2|624.8|0
1653379500000|2022-05-24 08:05:00|629.89|627.49|628.99|626.59|631.38|628.98|628.69|626.29|0
1653379800000|2022-05-24 08:10:00|629.19|626.79|627|624.6|630.38|627.98|626.41|624.01|0
1653380100000|2022-05-24 08:15:00|627.2|624.8|629.88|627.48|631.77|629.37|627.1|624.7|0
1653380400000|2022-05-24 08:20:00|629.98|627.58|628.39|625.99|632.57|630.17|627.99|625.59|0
1653380700000|2022-05-24 08:25:00|628.59|626.19|628.19|625.79|630.28|627.88|628.09|625.69|0
1653381000000|2022-05-24 08:30:00|628.29|625.89|629.28|626.88|630.08|627.68|627.39|624.99|0
1653381300000|2022-05-24 08:35:00|629.18|626.78|628.78|626.38|631.77|629.37|628.78|626.38|0
1653381600000|2022-05-24 08:40:00|629.18|626.78|631.96|629.56|631.96|629.56|628.98|626.58|0
1653381900000|2022-05-24 08:45:00|632.16|629.76|630.77|628.37|632.56|630.16|629.57|627.17|0
1653382200000|2022-05-24 08:50:00|630.97|628.57|635.8|633.4|637|634.6|630.97|628.57|0
1653382500000|2022-05-24 08:55:00|635.91|633.51|636|633.6|637.11|634.71|634.4|632|0
1653382800000|2022-05-24 09:00:00|635.8|633.4|635.4|633|635.9|633.5|633.91|631.51|0
1653383100000|2022-05-24 09:05:00|635.3|632.9|635.2|632.8|636.4|634|634.6|632.2|0
1653383400000|2022-05-24 09:10:00|634.8|632.4|633.4|631|636|633.6|632.6|630.2|0
1653383700000|2022-05-24 09:15:00|633.2|630.8|635.2|632.8|635.2|632.8|632.7|630.3|0
1653384000000|2022-05-24 09:20:00|634.6|632.2|634.39|631.99|634.6|632.2|633|630.6|0
1653384300000|2022-05-24 09:25:00|634.59|632.19|631.8|629.4|634.9|632.5|631|628.6|0
1653384600000|2022-05-24 09:30:00|631.5|629.1|631|628.6|633.2|630.8|631|628.6|0
1653384900000|2022-05-24 09:35:00|631.1|628.7|630|627.6|631.7|629.3|629.61|627.21|0
1653385200000|2022-05-24 09:40:00|629.6|627.2|630.4|628|631|628.6|629.41|627.01|0
1653385500000|2022-05-24 09:45:00|630.3|627.9|627.81|625.41|630.6|628.2|627.81|625.41|0
1653385800000|2022-05-24 09:50:00|628.21|625.81|627.12|624.72|628.41|626.01|626.62|624.22|0
1653386100000|2022-05-24 09:55:00|627.02|624.62|626.32|623.92|627.02|624.62|624.44|622.04|0
1653386400000|2022-05-24 10:00:00|626.22|623.82|628.21|625.81|628.91|626.51|626.02|623.62|0
1653386700000|2022-05-24 10:05:00|628.4|626|625.03|622.63|629.2|626.8|624.73|622.33|0
1653387000000|2022-05-24 10:10:00|624.93|622.53|625.42|623.02|626.02|623.62|623.74|621.34|0
1653387300000|2022-05-24 10:15:00|625.22|622.82|622.35|619.95|625.42|623.02|622.05|619.65|0
1653387600000|2022-05-24 10:20:00|622.45|620.05|622.25|619.85|622.95|620.55|620.27|617.87|0
1653387900000|2022-05-24 10:25:00|622.45|620.05|621.95|619.55|624.23|621.83|621.85|619.45|0
1653388200000|2022-05-24 10:30:00|622.25|619.85|622.84|620.44|622.84|620.44|620.86|618.46|0
1653388500000|2022-05-24 10:35:00|623.04|620.64|623.83|621.43|624.73|622.33|623.04|620.64|0
1653388800000|2022-05-24 10:40:00|624.03|621.63|623.93|621.53|624.53|622.13|622.84|620.44|0
1653389100000|2022-05-24 10:45:00|624.03|621.63|624.42|622.02|625.02|622.62|623.14|620.74|0
1653389400000|2022-05-24 10:50:00|624.52|622.12|624.22|621.82|625.51|623.11|623.63|621.23|0
1653389700000|2022-05-24 10:55:00|624.42|622.02|624.92|622.52|624.92|622.52|622.83|620.43|0
1653390000000|2022-05-24 11:00:00|624.62|622.22|622.06|619.66|624.62|622.22|620.5|618.1|0
1653390300000|2022-05-24 11:05:00|621.86|619.46|615.94|613.54|621.86|619.46|615.94|613.54|0
1653390600000|2022-05-24 11:10:00|616.34|613.94|618.31|615.91|618.7|616.3|616.34|613.94|0
1653390900000|2022-05-24 11:15:00|618.5|616.1|616.93|614.53|619.4|617|616.73|614.33|0
1653391200000|2022-05-24 11:20:00|616.73|614.33|619.49|617.09|619.49|617.09|616.53|614.13|0
1653391500000|2022-05-24 11:25:00|619.29|616.89|617.51|615.11|619.69|617.29|617.22|614.82|0
1653391800000|2022-05-24 11:30:00|617.71|615.31|616.53|614.13|618.11|615.71|616.33|613.93|0
1653392100000|2022-05-24 11:35:00|616.73|614.33|621.46|619.06|622.16|619.76|615.94|613.54|0
1653392400000|2022-05-24 11:40:00|621.76|619.36|619.68|617.28|623.04|620.64|619.29|616.89|0
1653392700000|2022-05-24 11:45:00|620.18|617.78|621.26|618.86|622.05|619.65|619.48|617.08|0
1653393000000|2022-05-24 11:50:00|620.97|618.57|623.43|621.03|623.93|621.53|620.97|618.57|0
1653393300000|2022-05-24 11:55:00|623.24|620.84|623.43|621.03|625.22|622.82|623.24|620.84|0
1653393600000|2022-05-24 12:00:00|623.23|620.83|621.85|619.45|625.61|623.21|621.85|619.45|0
1653393900000|2022-05-24 12:05:00|622.05|619.65|627.79|625.39|628.39|625.99|622.05|619.65|0
1653394200000|2022-05-24 12:10:00|627.7|625.3|626.2|623.8|627.79|625.39|625.12|622.72|0
1653394500000|2022-05-24 12:15:00|626.4|624|625.25|622.85|627.19|624.79|624.96|622.56|0
1653394800000|2022-05-24 12:20:00|625.05|622.65|626.84|624.44|627.83|625.43|625.05|622.65|0
1653395100000|2022-05-24 12:25:00|627.04|624.64|624.56|622.16|627.04|624.64|623.46|621.06|0
1653395400000|2022-05-24 12:30:00|624.26|621.86|622.27|619.87|626.24|623.84|621.09|618.69|0
1653395700000|2022-05-24 12:35:00|622.47|620.07|620.4|618|623.17|620.77|618.71|616.31|0
1653396000000|2022-05-24 12:40:00|620.49|618.09|619.9|617.5|620.69|618.29|618.12|615.72|0
1653396300000|2022-05-24 12:45:00|619.7|617.3|618.51|616.11|620.09|617.69|618.31|615.91|0
1653396600000|2022-05-24 12:50:00|618.42|616.02|619.01|616.61|619.1|616.7|616.54|614.14|0
1653396900000|2022-05-24 12:55:00|619.1|616.7|619.5|617.1|620.09|617.69|618.12|615.72|0
1653397200000|2022-05-24 13:00:00|619.3|616.9|621.08|618.68|622.86|620.46|618.9|616.5|0
1653397500000|2022-05-24 13:05:00|621.47|619.07|621.87|619.47|622.56|620.16|620.09|617.69|0
1653397800000|2022-05-24 13:10:00|622.07|619.67|619.89|617.49|622.07|619.67|619.69|617.29|0
1653398100000|2022-05-24 13:15:00|619.6|617.2|619.89|617.49|620.88|618.48|618.7|616.3|0
1653398400000|2022-05-24 13:20:00|620.08|617.68|618.9|616.5|620.08|617.68|617.32|614.92|0
1653398700000|2022-05-24 13:25:00|619.29|616.89|623.45|621.05|624.04|621.64|619.29|616.89|0
1653399000000|2022-05-24 13:30:00|622.85|620.45|626.22|623.82|629.01|626.61|615.94|613.54|0
1653399300000|2022-05-24 13:35:00|627.42|625.02|631.6|629.2|632.2|629.8|625.33|622.93|0
1653399600000|2022-05-24 13:40:00|632.59|630.19|629.25|626.85|632.79|630.39|627.06|624.66|0
1653399900000|2022-05-24 13:45:00|630.55|628.15|631.64|629.24|633.24|630.84|624.68|622.28|0
1653400200000|2022-05-24 13:50:00|632.04|629.64|632.44|630.04|633.64|631.24|625.47|623.07|0
1653400500000|2022-05-24 13:55:00|632.24|629.84|637.44|635.04|637.44|635.04|631.84|629.44|0
1653400800000|2022-05-24 14:00:00|637.95|635.55|643.13|640.73|644.13|641.73|636.64|634.24|0
1653401100000|2022-05-24 14:05:00|643.73|641.33|649.78|647.38|650.7|648.3|640.92|638.52|0
1653401400000|2022-05-24 14:10:00|649.98|647.58|657.08|654.68|658.1|655.7|648.37|645.97|0
1653401700000|2022-05-24 14:15:00|656.88|654.48|663.6|661.2|664.62|662.22|656.88|654.48|0
1653402000000|2022-05-24 14:20:00|664.01|661.61|658.91|656.51|664.01|661.61|653.42|651.02|0
1653402300000|2022-05-24 14:25:00|659.52|657.12|653.86|651.46|663.53|661.13|653.66|651.26|0
1653402600000|2022-05-24 14:30:00|654.46|652.06|659.72|657.32|660.73|658.33|654.46|652.06|0
1653402900000|2022-05-24 14:35:00|660.53|658.13|657.69|655.29|661.95|659.55|654.87|652.47|0
1653403200000|2022-05-24 14:40:00|658.71|656.31|659.11|656.71|663.37|660.97|654.66|652.26|0
1653403500000|2022-05-24 14:45:00|659.72|657.32|668.25|665.85|668.66|666.26|655.47|653.07|0
1653403800000|2022-05-24 14:50:00|668.66|666.26|667.23|664.83|670.29|667.89|664.18|661.78|0
1653404100000|2022-05-24 14:55:00|667.84|665.44|661.54|659.14|668.86|666.46|661.34|658.94|0
1653404400000|2022-05-24 15:00:00|661.94|659.54|659.76|657.36|662.96|660.56|656.01|653.61|0
1653404700000|2022-05-24 15:05:00|660.47|658.07|659.05|656.65|662.09|659.69|656.21|653.81|0
1653405000000|2022-05-24 15:10:00|658.85|656.45|661.68|659.28|663.11|660.71|657.43|655.03|0
1653405300000|2022-05-24 15:15:00|661.28|658.88|663.51|661.11|664.53|662.13|653.79|651.39|0
1653405600000|2022-05-24 15:20:00|663.72|661.32|660.26|657.86|666.57|664.17|658.03|655.63|0
1653405900000|2022-05-24 15:25:00|659.76|657.36|656.61|654.21|661.48|659.08|656.41|654.01|0
1653406200000|2022-05-24 15:30:00|656.72|654.32|657.62|655.22|661.27|658.87|654.59|652.19|0
1653406500000|2022-05-24 15:35:00|658.03|655.63|658.23|655.83|661.27|658.87|655.6|653.2|0
1653406800000|2022-05-24 15:40:00|658.03|655.63|650.75|648.35|658.84|656.44|650.55|648.15|0
1653407100000|2022-05-24 15:45:00|651.36|648.96|639.57|637.17|651.36|648.96|639.31|636.91|0
1653407400000|2022-05-24 15:50:00|638.97|636.57|643.98|641.58|644.58|642.18|638.97|636.57|0
1653407700000|2022-05-24 15:55:00|643.38|640.98|642.17|639.77|644.58|642.18|636.36|633.96|0
1653408000000|2022-05-24 16:00:00|642.37|639.97|641.97|639.57|646.39|643.99|640.77|638.37|0
1653408300000|2022-05-24 16:05:00|641.77|639.37|636.56|634.16|644.38|641.98|636.56|634.16|0
1653408600000|2022-05-24 16:10:00|636.76|634.36|630.94|628.54|637.96|635.56|630.74|628.34|0
1653408900000|2022-05-24 16:15:00|630.34|627.94|632.43|630.03|633.82|631.42|622.98|620.58|0
1653409200000|2022-05-24 16:20:00|632.83|630.43|636.6|634.2|637.6|635.2|632.83|630.43|0
1653409500000|2022-05-24 16:25:00|636.01|633.61|639.4|637|640|637.6|634.61|632.21|0
1653409800000|2022-05-24 16:30:00|639.6|637.2|645.2|642.8|645.8|643.4|637.2|634.8|0
1653410100000|2022-05-24 16:35:00|645|642.6|651.03|648.63|651.83|649.43|644.4|642|0
1653410400000|2022-05-24 16:40:00|650.42|648.02|650.82|648.42|651.23|648.83|648.81|646.41|0
1653410700000|2022-05-24 16:45:00|651.03|648.63|648.34|645.94|652.03|649.63|644.69|642.29|0
1653411000000|2022-05-24 16:50:00|648.14|645.74|648.34|645.94|650.14|647.74|646.93|644.53|0
1653411300000|2022-05-24 16:55:00|647.33|644.93|644.33|641.93|647.33|644.93|639.74|637.34|0
1653411600000|2022-05-24 17:00:00|646.33|643.93|655.78|653.38|655.78|653.38|645.63|643.23|0
1653411900000|2022-05-24 17:05:00|656.18|653.78|653.16|650.76|656.18|653.78|651.55|649.15|0
1653412200000|2022-05-24 17:10:00|653.76|651.36|651.95|649.55|654.77|652.37|650.14|647.74|0
1653412500000|2022-05-24 17:15:00|652.35|649.95|650.14|647.74|654.16|651.76|647.03|644.63|0
1653412800000|2022-05-24 17:20:00|649.73|647.33|651.54|649.14|654.16|651.76|649.33|646.93|0
1653413100000|2022-05-24 17:25:00|651.74|649.34|646.12|643.72|653.35|650.95|645.22|642.82|0
1653413400000|2022-05-24 17:30:00|647.32|644.92|649.33|646.93|652.75|650.35|647.12|644.72|0
1653413700000|2022-05-24 17:35:00|648.73|646.33|641.72|639.32|649.73|647.33|641.12|638.72|0
1653414000000|2022-05-24 17:40:00|641.52|639.12|636.1|633.7|641.52|639.12|632.57|630.17|0
1653414300000|2022-05-24 17:45:00|636.5|634.1|635.5|633.1|638.69|636.29|630.73|628.33|0
1653414600000|2022-05-24 17:50:00|634.7|632.3|633.11|630.71|636.5|634.1|631.13|628.73|0
1653414900000|2022-05-24 17:55:00|632.32|629.92|633.91|631.51|635.1|632.7|629.54|627.14|0
1653415200000|2022-05-24 18:00:00|633.61|631.21|639.69|637.29|639.69|637.29|632.32|629.92|0
1653415500000|2022-05-24 18:05:00|639.09|636.69|628.15|625.75|639.89|637.49|625.77|623.37|0
1653415800000|2022-05-24 18:10:00|628.34|625.94|626.86|624.46|628.74|626.34|619.85|617.45|0
1653416100000|2022-05-24 18:15:00|626.56|624.16|632.86|630.46|635.05|632.65|626.36|623.96|0
1653416400000|2022-05-24 18:20:00|633.26|630.86|627.7|625.3|637.04|634.64|627.7|625.3|0
1653416700000|2022-05-24 18:25:00|627.9|625.5|629.68|627.28|629.68|627.28|624.54|622.14|0
1653417000000|2022-05-24 18:30:00|630.67|628.27|625.32|622.92|632.16|629.76|624.93|622.53|0
1653417300000|2022-05-24 18:35:00|625.52|623.12|622.56|620.16|627.3|624.9|621.58|619.18|0
1653417600000|2022-05-24 18:40:00|621.87|619.47|634.04|631.64|634.24|631.84|621.38|618.98|0
1653417900000|2022-05-24 18:45:00|634.84|632.44|639.82|637.42|642.42|640.02|633.35|630.95|0
1653418200000|2022-05-24 18:50:00|640.62|638.22|642.62|640.22|643.22|640.82|639.22|636.82|0
1653418500000|2022-05-24 18:55:00|642.82|640.42|639.02|636.62|645.23|642.83|638.02|635.62|0
1653418800000|2022-05-24 19:00:00|640.02|637.62|630.46|628.06|640.02|637.62|629.47|627.07|0
1653419100000|2022-05-24 19:05:00|631.06|628.66|630.86|628.46|631.85|629.45|626.7|624.3|0
1653419400000|2022-05-24 19:10:00|630.26|627.86|631.3|628.9|631.3|628.9|625.51|623.11|0
1653419700000|2022-05-24 19:15:00|630.71|628.31|632.48|630.08|633.57|631.17|627.75|625.35|0
1653420000000|2022-05-24 19:20:00|632.29|629.89|628.73|626.33|637.83|635.43|626.96|624.56|0
1653420300000|2022-05-24 19:25:00|629.33|626.93|625.98|623.58|631.6|629.2|624.8|622.4|0
1653420600000|2022-05-24 19:30:00|625.49|623.09|625|622.6|627.55|625.15|624.01|621.61|0
1653420900000|2022-05-24 19:35:00|624.21|621.81|611.32|608.92|624.41|622.01|606.86|604.46|0
1653421200000|2022-05-24 19:40:00|611.13|608.73|615.9|613.5|616.48|614.08|607.92|605.52|0
1653421500000|2022-05-24 19:45:00|616.87|614.47|614.53|612.13|616.87|614.47|608.31|605.91|0
1653421800000|2022-05-24 19:50:00|613.17|610.77|623.14|620.74|623.14|620.74|611.61|609.21|0
1653422100000|2022-05-24 19:55:00|623.53|621.13|614.34|611.94|624.51|622.11|614.34|611.94|0
1653422400000|2022-05-24 20:00:00|613.56|611.16|610.97|608.57|613.56|611.16|608.44|606.04|0
1653422700000|2022-05-24 20:05:00|611.16|608.76|611.55|609.15|612.53|610.13|610.97|608.57|0
1653423000000|2022-05-24 20:10:00|612.04|609.64|610.38|607.98|612.63|610.23|610.38|607.98|0
1653423300000|2022-05-24 20:15:00|610.68|608.28|611.16|608.36|611.75|608.95|610.19|607.39|0
1653423600000|2022-05-24 20:20:00|611.55|608.75|615.65|612.85|617.02|614.22|611.36|608.56|0
1653423900000|2022-05-24 20:25:00|615.84|613.04|614.08|611.28|616.04|613.24|613.99|611.19|0
1653424200000|2022-05-24 20:30:00|613.89|611.09|614.08|611.28|614.47|611.67|613.6|610.8|0
1653424500000|2022-05-24 20:35:00|613.69|610.89|613.69|610.89|614.08|611.28|613.3|610.5|0
1653424800000|2022-05-24 20:40:00|613.3|610.5|613.1|610.3|613.5|610.7|612.52|609.72|0
1653425100000|2022-05-24 20:45:00|612.71|609.91|611.15|608.35|613.1|610.3|610.76|607.96|0
1653425400000|2022-05-24 20:50:00|610.76|607.96|610.18|607.38|611.15|608.35|610.18|607.38|0
1653425700000|2022-05-24 20:55:00|610.37|607.57|609.31|606.51|610.37|607.57|607.95|605.15|0
1653426000000|2022-05-24 21:00:00|609.1|606.3|609.07|606.27|609.53|606.73|608.96|606.16|0
1653426300000|2022-05-24 21:05:00|609.33|606.53|609.27|606.47|609.67|606.87|609.27|606.47|0
1653426600000|2022-05-24 21:10:00|609.44|606.64|609.41|606.61|609.53|606.73|609.27|606.47|0
1653426900000|2022-05-24 21:15:00|609.24|606.44|608.79|605.99|609.5|606.7|608.62|605.82|0
1653427200000|2022-05-24 21:20:00|608.9|606.1|609.01|606.21|609.41|606.61|608.87|606.07|0
1653427500000|2022-05-24 21:25:00|609.04|606.24|609.01|606.21|609.13|606.33|608.82|606.02|0
1653427800000|2022-05-24 21:30:00|609.44|606.64|609.13|606.33|609.44|606.64|609.09|606.29|0
1653428100000|2022-05-24 21:35:00|609.12|606.32|608.95|606.15|609.12|606.32|608.84|606.04|0
1653428400000|2022-05-24 21:40:00|608.84|606.04|608.89|606.09|608.89|606.09|608.81|606.01|0
1653428700000|2022-05-24 21:45:00|608.87|606.07|609.49|606.69|609.49|606.69|608.87|606.07|0
1653429000000|2022-05-24 21:50:00|609.26|606.46|608.72|605.92|609.26|606.46|608.72|605.92|0
1653429300000|2022-05-24 21:55:00|608.66|605.86|608.97|606.17|609.09|606.29|608.66|605.86|0
1653429600000|2022-05-24 22:00:00|608.9|606.1|607.24|604.44|608.9|606.1|606.86|604.06|0
1653429900000|2022-05-24 22:05:00|607.34|604.54|607.05|604.25|607.83|605.03|606.57|603.77|0
1653430200000|2022-05-24 22:10:00|606.85|604.05|602.5|599.7|607.05|604.25|602.31|599.51|0
1653430500000|2022-05-24 22:15:00|602.4|599.6|601.43|598.63|602.59|599.79|600.66|597.86|0
1653430800000|2022-05-24 22:20:00|601.72|598.92|601.82|599.02|603.36|600.56|601.43|598.63|0
1653431100000|2022-05-24 22:25:00|601.72|598.92|601.81|599.01|602.2|599.4|600.85|598.05|0
1653431400000|2022-05-24 22:30:00|602.01|599.21|600.85|598.05|602.78|599.98|600.85|598.05|0
1653431700000|2022-05-24 22:35:00|600.65|597.85|600.65|597.85|600.85|598.05|599.69|596.89|0
1653432000000|2022-05-24 22:40:00|600.75|597.95|601.62|598.82|601.81|599.01|600.27|597.47|0
1653432300000|2022-05-24 22:45:00|601.81|599.01|601.91|599.11|602.78|599.98|601.62|598.82|0
1653432600000|2022-05-24 22:50:00|602|599.2|602.77|599.97|603.16|600.36|601.91|599.11|0
1653432900000|2022-05-24 22:55:00|602.87|600.07|602.19|599.39|602.87|600.07|601.71|598.91|0
1653433200000|2022-05-24 23:00:00|601.71|598.91|601.61|598.81|602.19|599.39|601.33|598.53|0
1653433500000|2022-05-24 23:05:00|601.22|598.42|600.06|597.26|601.22|598.42|599.49|596.69|0
1653433800000|2022-05-24 23:10:00|600.26|597.46|598.91|596.11|600.26|597.46|598.71|595.91|0
1653434100000|2022-05-24 23:15:00|599.01|596.21|599.48|596.68|599.68|596.88|598.91|596.11|0
1653434400000|2022-05-24 23:20:00|599.29|596.49|599.29|596.49|599.48|596.68|599.1|596.3|0
1653434700000|2022-05-24 23:25:00|599.1|596.3|600.44|597.64|600.54|597.74|598.71|595.91|0
1653435000000|2022-05-24 23:30:00|600.25|597.45|599.86|597.06|600.25|597.45|599.09|596.29|0
1653435300000|2022-05-24 23:35:00|599.67|596.87|600.44|597.64|600.63|597.83|599.67|596.87|0
1653435600000|2022-05-24 23:40:00|600.54|597.74|601.4|598.6|601.4|598.6|600.44|597.64|0
1653435900000|2022-05-24 23:45:00|601.6|598.8|602.95|600.15|603.14|600.34|601.6|598.8|0
1653436200000|2022-05-24 23:50:00|603.05|600.25|603.72|600.92|603.72|600.92|602.56|599.76|0
1653436500000|2022-05-24 23:55:00|603.92|601.12|602.37|599.57|603.92|601.12|602.37|599.57|0
1653436800000|2022-05-25 00:00:00|602.56|599.76|605.07|602.27|605.27|602.47|602.56|599.76|0
1653437100000|2022-05-25 00:05:00|604.98|602.18|605.85|603.05|606.43|603.63|603.91|601.11|0
1653437400000|2022-05-25 00:10:00|606.04|603.24|610.7|607.9|611.87|609.07|606.04|603.24|0
1653437700000|2022-05-25 00:15:00|611.09|608.29|612.84|610.04|614.21|611.41|610.31|607.51|0
1653438000000|2022-05-25 00:20:00|612.65|609.85|612.26|609.46|613.82|611.02|611.48|608.68|0
1653438300000|2022-05-25 00:25:00|612.16|609.36|610.89|608.09|614.99|612.19|610.89|608.09|0
1653438600000|2022-05-25 00:30:00|610.5|607.7|611.67|608.87|612.06|609.26|609.53|606.73|0
1653438900000|2022-05-25 00:35:00|611.58|608.78|610.7|607.9|612.25|609.45|610.31|607.51|0
1653439200000|2022-05-25 00:40:00|610.6|607.8|608.94|606.14|610.6|607.8|608.94|606.14|0
1653439500000|2022-05-25 00:45:00|608.36|605.56|609.33|606.53|609.33|606.53|607.58|604.78|0
1653439800000|2022-05-25 00:50:00|609.14|606.34|609.72|606.92|609.91|607.11|607.97|605.17|0
1653440100000|2022-05-25 00:55:00|609.52|606.72|609.72|606.92|609.91|607.11|608.55|605.75|0
1653440400000|2022-05-25 01:00:00|610.11|607.31|607.77|604.97|610.11|607.31|607.68|604.88|0
1653440700000|2022-05-25 01:05:00|607.97|605.17|607.58|604.78|609.71|606.91|607|604.2|0
1653441000000|2022-05-25 01:10:00|607.38|604.58|607.96|605.16|608.94|606.14|606.51|603.71|0
1653441300000|2022-05-25 01:15:00|607.77|604.97|605.93|603.13|607.77|604.97|605.05|602.25|0
1653441600000|2022-05-25 01:20:00|606.02|603.22|607.38|604.58|608.35|605.55|605.25|602.45|0
1653441900000|2022-05-25 01:25:00|607.18|604.38|607.76|604.96|608.15|605.35|606.21|603.41|0
1653442200000|2022-05-25 01:30:00|607.57|604.77|607.18|604.38|608.35|605.55|606.99|604.19|0
1653442500000|2022-05-25 01:35:00|607.28|604.48|605.43|602.63|607.96|605.16|605.43|602.63|0
1653442800000|2022-05-25 01:40:00|605.53|602.73|606.7|603.9|606.79|603.99|605.43|602.63|0
1653443100000|2022-05-25 01:45:00|606.6|603.8|605.24|602.44|606.7|603.9|604.85|602.05|0
1653443400000|2022-05-25 01:50:00|605.14|602.34|606.4|603.6|606.59|603.79|605.04|602.24|0
1653443700000|2022-05-25 01:55:00|606.59|603.79|605.62|602.82|606.98|604.18|605.43|602.63|0
1653444000000|2022-05-25 02:00:00|605.23|602.43|601.36|598.56|605.23|602.43|600.88|598.08|0
1653444300000|2022-05-25 02:05:00|600.98|598.18|601.75|598.95|602.43|599.63|600.78|597.98|0
1653444600000|2022-05-25 02:10:00|601.94|599.14|602.91|600.11|602.91|600.11|601.36|598.56|0
1653444900000|2022-05-25 02:15:00|603.1|600.3|603.29|600.49|603.49|600.69|601.16|598.36|0
1653445200000|2022-05-25 02:20:00|603.2|600.4|602.71|599.91|603.29|600.49|601.94|599.14|0
1653445500000|2022-05-25 02:25:00|602.42|599.62|603.58|600.78|603.87|601.07|601.74|598.94|0
1653445800000|2022-05-25 02:30:00|603.67|600.87|604.55|601.75|605.42|602.62|603.09|600.29|0
1653446100000|2022-05-25 02:35:00|604.64|601.84|605.03|602.23|605.03|602.23|603.97|601.17|0
1653446400000|2022-05-25 02:40:00|605.13|602.33|605.99|603.19|606.1|603.3|604.83|602.03|0
1653446700000|2022-05-25 02:45:00|606.1|603.3|603.86|601.06|606.96|604.16|603.86|601.06|0
1653447000000|2022-05-25 02:50:00|603.67|600.87|604.44|601.64|604.64|601.84|603.19|600.39|0
1653447300000|2022-05-25 02:55:00|604.64|601.84|604.25|601.45|604.64|601.84|603.67|600.87|0
1653447600000|2022-05-25 03:00:00|604.35|601.55|603.08|600.28|604.35|601.55|602.7|599.9|0
1653447900000|2022-05-25 03:05:00|602.89|600.09|603.28|600.48|603.96|601.16|602.7|599.9|0
1653448200000|2022-05-25 03:10:00|603.08|600.28|601.34|598.54|603.47|600.67|601.34|598.54|0
1653448500000|2022-05-25 03:15:00|601.25|598.45|602.69|599.89|602.69|599.89|601.15|598.35|0
1653448800000|2022-05-25 03:20:00|602.89|600.09|602.3|599.5|603.66|600.86|602.21|599.41|0
1653449100000|2022-05-25 03:25:00|602.21|599.41|602.11|599.31|602.88|600.08|601.53|598.73|0
1653449400000|2022-05-25 03:30:00|601.92|599.12|599.6|596.8|602.11|599.31|599.6|596.8|0
1653449700000|2022-05-25 03:35:00|599.79|596.99|599.21|596.41|600.37|597.57|598.82|596.02|0
1653450000000|2022-05-25 03:40:00|599.02|596.22|597.86|595.06|599.6|596.8|597.67|594.87|0
1653450300000|2022-05-25 03:45:00|597.67|594.87|597.67|594.87|598.05|595.25|597.47|594.67|0
1653450600000|2022-05-25 03:50:00|597.86|595.06|597.66|594.86|597.86|595.06|597.57|594.77|0
1653450900000|2022-05-25 03:55:00|597.57|594.77|595.93|593.13|597.86|595.06|594.59|591.79|0
1653451200000|2022-05-25 04:00:00|595.84|593.04|596.89|594.09|597.08|594.28|595.74|592.94|0
1653451500000|2022-05-25 04:05:00|596.7|593.9|596.7|593.9|597.08|594.28|596.5|593.7|0
1653451800000|2022-05-25 04:10:00|597.08|594.28|598.62|595.82|599.01|596.21|597.08|594.28|0
1653452100000|2022-05-25 04:15:00|598.81|596.01|598.23|595.43|598.81|596.01|598.04|595.24|0
1653452400000|2022-05-25 04:20:00|598.14|595.34|597.85|595.05|598.23|595.43|597.27|594.47|0
1653452700000|2022-05-25 04:25:00|597.95|595.15|598.52|595.72|598.81|596.01|597.75|594.95|0
1653453000000|2022-05-25 04:30:00|598.42|595.62|597.84|595.04|598.52|595.72|597.27|594.47|0
1653453300000|2022-05-25 04:35:00|597.94|595.14|598.03|595.23|598.33|595.53|597.65|594.85|0
1653453600000|2022-05-25 04:40:00|598.23|595.43|598.03|595.23|598.61|595.81|597.84|595.04|0
1653453900000|2022-05-25 04:45:00|597.84|595.04|600.15|597.35|600.35|597.55|597.46|594.66|0
1653454200000|2022-05-25 04:50:00|600.06|597.26|599.19|596.39|600.06|597.26|598.61|595.81|0
1653454500000|2022-05-25 04:55:00|599.09|596.29|599.57|596.77|599.57|596.77|598.8|596|0
1653454800000|2022-05-25 05:00:00|599.76|596.96|599.28|596.48|600.06|597.26|598.03|595.23|0
1653455100000|2022-05-25 05:05:00|599.18|596.38|598.8|596|599.76|596.96|598.8|596|0
1653455400000|2022-05-25 05:10:00|598.9|596.1|597.45|594.65|598.99|596.19|596.68|593.88|0
1653455700000|2022-05-25 05:15:00|597.35|594.55|597.06|594.26|598.22|595.42|596.39|593.59|0
1653456000000|2022-05-25 05:20:00|597.16|594.36|597.64|594.84|597.83|595.03|596.87|594.07|0
1653456300000|2022-05-25 05:25:00|597.74|594.94|598.7|595.9|598.79|595.99|597.74|594.94|0
1653456600000|2022-05-25 05:30:00|598.98|596.18|600.43|597.63|600.91|598.11|598.98|596.18|0
1653456900000|2022-05-25 05:35:00|600.53|597.73|600.91|598.11|601.3|598.5|599.95|597.15|0
1653457200000|2022-05-25 05:40:00|600.72|597.92|601.68|598.88|602.65|599.85|600.72|597.92|0
1653457500000|2022-05-25 05:45:00|601.49|598.69|602.45|599.65|603.23|600.43|601.1|598.3|0
1653457800000|2022-05-25 05:50:00|602.26|599.46|602.17|599.37|603.42|600.62|601.78|598.98|0
1653458100000|2022-05-25 05:55:00|602.06|599.26|601.1|598.3|602.45|599.65|601|598.2|0
1653458400000|2022-05-25 06:00:00|601.2|598.4|604|601.2|604.58|601.78|599.75|596.95|0
1653458700000|2022-05-25 06:05:00|604.19|601.39|604.58|601.78|604.96|602.16|603.03|600.23|0
1653459000000|2022-05-25 06:10:00|604.48|601.68|605.74|602.94|606.13|603.33|603.8|601|0
1653459300000|2022-05-25 06:15:00|605.93|603.13|607.87|605.07|609.14|606.34|605.74|602.94|0
1653459600000|2022-05-25 06:20:00|607.97|605.17|607.67|604.87|608.06|605.26|606.51|603.71|0
1653459900000|2022-05-25 06:25:00|607.48|604.68|607.19|604.39|608.45|605.65|607.09|604.29|0
1653460200000|2022-05-25 06:30:00|607.29|604.49|606.31|603.51|608.64|605.84|606.31|603.51|0
1653460500000|2022-05-25 06:35:00|606.12|603.32|602.34|599.54|606.12|603.32|601.96|599.16|0
1653460800000|2022-05-25 06:40:00|602.24|599.44|599.92|597.12|602.82|600.02|599.54|596.74|0
1653461100000|2022-05-25 06:45:00|600.12|597.32|598.48|595.68|602.24|599.44|598|595.2|0
1653461400000|2022-05-25 06:50:00|598.96|596.16|597.61|594.81|599.54|596.74|596.26|593.46|0
1653461700000|2022-05-25 06:55:00|597.8|595|596.33|593.53|599.02|596.22|596.33|593.53|0
1653462000000|2022-05-25 07:00:00|597.2|594.4|602.49|599.69|603.07|600.27|597.01|594.21|0
1653462300000|2022-05-25 07:05:00|602.39|599.99|599.3|596.9|602.87|600.47|598.24|595.84|0
1653462600000|2022-05-25 07:10:00|599.59|597.19|599.01|596.61|601.62|599.22|598.43|596.03|0
1653462900000|2022-05-25 07:15:00|598.62|596.22|600.55|598.15|601.13|598.73|596.89|594.49|0
1653463200000|2022-05-25 07:20:00|600.46|598.06|602.09|599.69|604.99|602.59|600.16|597.76|0
1653463500000|2022-05-25 07:25:00|602|599.6|604.71|602.31|604.8|602.4|601.51|599.11|0
1653463800000|2022-05-25 07:30:00|604.8|602.4|606.35|603.95|607.7|605.3|604.71|602.31|0
1653464100000|2022-05-25 07:35:00|606.15|603.75|609.45|607.05|610.03|607.63|605.18|602.78|0
1653464400000|2022-05-25 07:40:00|609.26|606.86|608.28|605.88|609.64|607.24|606.83|604.43|0
1653464700000|2022-05-25 07:45:00|608.19|605.79|607.61|605.21|610.33|607.93|607.31|604.91|0
1653465000000|2022-05-25 07:50:00|607.7|605.3|607.12|604.72|608.28|605.88|605.76|603.36|0
1653465300000|2022-05-25 07:55:00|607.31|604.91|609.44|607.04|610.32|607.92|607.12|604.72|0
1653465600000|2022-05-25 08:00:00|609.35|606.95|612.27|609.87|614.51|612.11|607.89|605.49|0
1653465900000|2022-05-25 08:05:00|612.07|609.67|619.39|616.99|619.39|616.99|612.07|609.67|0
1653466200000|2022-05-25 08:10:00|619.2|616.8|617.43|615.03|620.18|617.78|616.95|614.55|0
1653466500000|2022-05-25 08:15:00|617.82|615.42|618.8|616.4|620.17|617.77|617.73|615.33|0
1653466800000|2022-05-25 08:20:00|619|616.6|617.23|614.83|619.58|617.18|616.75|614.35|0
1653467100000|2022-05-25 08:25:00|617.43|615.03|617.14|614.74|618.41|616.01|616.45|614.05|0
1653467400000|2022-05-25 08:30:00|616.94|614.54|614.01|611.61|616.94|614.54|613.72|611.32|0
1653467700000|2022-05-25 08:35:00|614.3|611.9|613.71|611.31|615.28|612.88|612.55|610.15|0
1653468000000|2022-05-25 08:40:00|613.91|611.51|612.74|610.34|613.91|611.51|612.15|609.75|0
1653468300000|2022-05-25 08:45:00|612.93|610.53|613.71|611.31|613.91|611.51|612.74|610.34|0
1653468600000|2022-05-25 08:50:00|613.52|611.12|612.25|609.85|614.49|612.09|611.76|609.36|0
1653468900000|2022-05-25 08:55:00|612.35|609.95|616.83|614.43|616.83|614.43|611.96|609.56|0
1653469200000|2022-05-25 09:00:00|617.03|614.63|619.87|617.47|620.55|618.15|616.64|614.24|0
1653469500000|2022-05-25 09:05:00|619.77|617.37|619.48|617.08|621.14|618.74|618.59|616.19|0
1653469800000|2022-05-25 09:10:00|619.37|616.97|624.38|621.98|624.38|621.98|618.79|616.39|0
1653470100000|2022-05-25 09:15:00|624.67|622.27|620.74|618.34|625.26|622.86|619.86|617.46|0
1653470400000|2022-05-25 09:20:00|620.65|618.25|620.74|618.34|622.12|619.72|620.15|617.75|0
1653470700000|2022-05-25 09:25:00|620.55|618.15|619.96|617.56|623.1|620.7|619.17|616.77|0
1653471000000|2022-05-25 09:30:00|620.15|617.75|617.41|615.01|621.52|619.12|617.21|614.81|0
1653471300000|2022-05-25 09:35:00|617.51|615.11|617.41|615.01|618.39|615.99|616.24|613.84|0
1653471600000|2022-05-25 09:40:00|617.21|614.81|618.78|616.38|618.97|616.57|617.02|614.62|0
1653471900000|2022-05-25 09:45:00|618.97|616.57|615.65|613.25|619.17|616.77|615.65|613.25|0
1653472200000|2022-05-25 09:50:00|615.84|613.44|613.21|610.81|616.04|613.64|612.52|610.12|0
1653472500000|2022-05-25 09:55:00|613.4|611|614.18|611.78|614.57|612.17|612.91|610.51|0
1653472800000|2022-05-25 10:00:00|614.47|612.07|612.52|610.12|614.57|612.17|611.94|609.54|0
1653473100000|2022-05-25 10:05:00|612.32|609.92|612.62|610.22|613.69|611.29|611.93|609.53|0
1653473400000|2022-05-25 10:10:00|612.71|610.31|614.66|612.26|615.05|612.65|611.15|608.75|0
1653473700000|2022-05-25 10:15:00|614.76|612.36|614.66|612.26|615.93|613.53|614.27|611.87|0
1653474000000|2022-05-25 10:20:00|614.76|612.36|613.68|611.28|615.05|612.65|613.1|610.7|0
1653474300000|2022-05-25 10:25:00|613.39|610.99|614.07|611.67|614.07|611.67|612.12|609.72|0
1653474600000|2022-05-25 10:30:00|614.27|611.87|616.8|614.4|617.2|614.8|614.07|611.67|0
1653474900000|2022-05-25 10:35:00|616.61|614.21|617.19|614.79|617.78|615.38|616.41|614.01|0
1653475200000|2022-05-25 10:40:00|616.8|614.4|615.53|613.13|617|614.6|614.85|612.45|0
1653475500000|2022-05-25 10:45:00|615.82|613.42|621.6|619.2|622.29|619.89|615.82|613.42|0
1653475800000|2022-05-25 10:50:00|621.89|619.49|621.5|619.1|623.46|621.06|620.72|618.32|0
1653476100000|2022-05-25 10:55:00|621.41|619.01|622.87|620.47|623.46|621.06|621.41|619.01|0
1653476400000|2022-05-25 11:00:00|623.07|620.67|620.71|618.31|623.76|621.36|620.12|617.72|0
1653476700000|2022-05-25 11:05:00|620.62|618.22|621.97|619.57|622.56|620.16|620.52|618.12|0
1653477000000|2022-05-25 11:10:00|622.17|619.77|625.8|623.4|626.78|624.38|622.17|619.77|0
1653477300000|2022-05-25 11:15:00|625.69|623.29|626.86|624.46|628.45|626.05|624.91|622.51|0
1653477600000|2022-05-25 11:20:00|627.55|625.15|630.79|628.39|630.79|628.39|627.05|624.65|0
1653477900000|2022-05-25 11:25:00|632.67|630.27|631.29|628.89|635.53|633.13|630.99|628.59|0
1653478200000|2022-05-25 11:30:00|631.18|628.78|633.55|631.15|633.75|631.35|629.61|627.21|0
1653478500000|2022-05-25 11:35:00|633.75|631.35|633.94|631.54|635.92|633.52|632.56|630.16|0
1653478800000|2022-05-25 11:40:00|633.35|630.95|636.42|634.02|637.11|634.71|633.35|630.95|0
1653479100000|2022-05-25 11:45:00|636.31|633.91|633.94|631.54|637.8|635.4|633.54|631.14|0
1653479400000|2022-05-25 11:50:00|633.74|631.34|631.18|628.78|634.33|631.93|630.69|628.29|0
1653479700000|2022-05-25 11:55:00|631.37|628.97|632.16|629.76|633.05|630.65|628.42|626.02|0
1653480000000|2022-05-25 12:00:00|631.96|629.56|632.55|630.15|634.24|631.84|631.77|629.37|0
1653480300000|2022-05-25 12:05:00|632.75|630.35|635.62|633.22|635.91|633.51|632.66|630.26|0
1653480600000|2022-05-25 12:10:00|635.12|632.72|632.85|630.45|636.5|634.1|632.55|630.15|0
1653480900000|2022-05-25 12:15:00|632.75|630.35|634.13|631.73|634.33|631.93|631.76|629.36|0
1653481200000|2022-05-25 12:20:00|634.33|631.93|632.15|629.75|634.33|631.93|631.76|629.36|0
1653481500000|2022-05-25 12:25:00|632.35|629.95|635.22|632.82|635.22|632.82|631.76|629.36|0
1653481800000|2022-05-25 12:30:00|635.31|632.91|629.79|627.39|639.07|636.67|627.82|625.42|0
1653482100000|2022-05-25 12:35:00|628.61|626.21|631.36|628.96|632.94|630.54|628.61|626.21|0
1653482400000|2022-05-25 12:40:00|631.56|629.16|632.34|629.94|633.92|631.52|629.78|627.38|0
1653482700000|2022-05-25 12:45:00|632.45|630.05|631.55|629.15|633.04|630.64|630.37|627.97|0
1653483000000|2022-05-25 12:50:00|631.46|629.06|628.67|626.27|632.19|629.79|627.48|625.08|0
1653483300000|2022-05-25 12:55:00|628.47|626.07|628.86|626.46|631.04|628.64|627.58|625.18|0
1653483600000|2022-05-25 13:00:00|628.66|626.26|629.56|627.16|630.24|627.84|626.1|623.7|0
1653483900000|2022-05-25 13:05:00|629.45|627.05|625.5|623.1|630.05|627.65|625.31|622.91|0
1653484200000|2022-05-25 13:10:00|625.7|623.3|628.86|626.46|629.45|627.05|625.7|623.3|0
1653484500000|2022-05-25 13:15:00|628.66|626.26|629.45|627.05|630.84|628.44|628.46|626.06|0
1653484800000|2022-05-25 13:20:00|629.65|627.25|625.7|623.3|629.65|627.25|625.7|623.3|0
1653485100000|2022-05-25 13:25:00|625.89|623.49|629.45|627.05|630.93|628.53|625.7|623.3|0
1653485400000|2022-05-25 13:30:00|629.55|627.15|618.61|616.21|631.43|629.03|617.05|614.65|0
1653485700000|2022-05-25 13:35:00|617.83|615.43|611.68|609.28|619.49|617.09|608.36|605.96|0
1653486000000|2022-05-25 13:40:00|610.79|608.39|611.09|608.69|617.74|615.34|609.24|606.84|0
1653486300000|2022-05-25 13:45:00|608.94|606.54|619.21|616.81|620.68|618.28|605.05|602.65|0
1653486600000|2022-05-25 13:50:00|620|617.6|613.43|611.03|620|617.6|612.06|609.66|0
1653486900000|2022-05-25 13:55:00|612.94|610.54|612.35|609.95|614.69|612.29|608.55|606.15|0
1653487200000|2022-05-25 14:00:00|612.65|610.25|611.57|609.17|616.55|614.15|608.85|606.45|0
1653487500000|2022-05-25 14:05:00|611.38|608.98|615.57|613.17|619.77|617.37|611.38|608.98|0
1653487800000|2022-05-25 14:10:00|615.08|612.68|608.46|606.06|618.5|616.1|607.68|605.28|0
1653488100000|2022-05-25 14:15:00|608.65|606.25|603.24|600.84|610.21|607.81|600.53|598.13|0
1653488400000|2022-05-25 14:20:00|603.05|600.65|602.46|600.06|605.38|602.98|600.14|597.74|0
1653488700000|2022-05-25 14:25:00|601.88|599.48|596.08|593.68|602.27|599.87|595.79|593.39|0
1653489000000|2022-05-25 14:30:00|595.69|593.29|590.88|588.48|598.2|595.8|590.11|587.71|0
1653489300000|2022-05-25 14:35:00|590.11|587.71|590.42|588.02|593.02|590.62|588.51|586.11|0
1653489600000|2022-05-25 14:40:00|589.46|587.06|594.45|592.05|597.92|595.52|589.27|586.87|0
1653489900000|2022-05-25 14:45:00|594.65|592.25|599.27|596.87|602.37|599.97|594.07|591.67|0
1653490200000|2022-05-25 14:50:00|598.99|596.59|599.66|597.26|600.05|597.65|596.76|594.36|0
1653490500000|2022-05-25 14:55:00|599.27|596.87|596.57|594.17|600.24|597.84|594.84|592.44|0
1653490800000|2022-05-25 15:00:00|596.18|593.78|603.14|600.74|604.69|602.29|596.18|593.78|0
1653491100000|2022-05-25 15:05:00|602.56|600.16|599.46|597.06|603.92|601.52|597.15|594.75|0
1653491400000|2022-05-25 15:10:00|599.66|597.26|598.3|595.9|600.82|598.42|596.37|593.97|0
1653491700000|2022-05-25 15:15:00|598.49|596.09|598.49|596.09|600.23|597.83|595.99|593.59|0
1653492000000|2022-05-25 15:20:00|598.3|595.9|600.49|598.09|604.16|601.76|598.3|595.9|0
1653492300000|2022-05-25 15:25:00|599.73|597.33|602.42|600.02|603.19|600.79|599.73|597.33|0
1653492600000|2022-05-25 15:30:00|602.23|599.83|608.41|606.01|609.37|606.97|602.23|599.83|0
1653492900000|2022-05-25 15:35:00|608.6|606.2|612.63|610.23|616.13|613.73|607.24|604.84|0
1653493200000|2022-05-25 15:40:00|613.31|610.91|608.56|606.16|614.38|611.98|607.21|604.81|0
1653493500000|2022-05-25 15:45:00|608.76|606.36|607.12|604.72|610.11|607.71|605.47|603.07|0
1653493800000|2022-05-25 15:50:00|607.02|604.62|608.95|606.55|609.92|607.52|605.86|603.46|0
1653494100000|2022-05-25 15:55:00|608.56|606.16|608.75|606.35|609.14|606.74|605.09|602.69|0
1653494400000|2022-05-25 16:00:00|608.66|606.26|606.63|604.23|609.14|606.74|604.51|602.11|0
1653494700000|2022-05-25 16:05:00|606.82|604.42|611.85|609.45|613.01|610.61|605.08|602.68|0
1653495000000|2022-05-25 16:10:00|612.82|610.42|609.82|607.42|612.82|610.42|608.56|606.16|0
1653495300000|2022-05-25 16:15:00|609.91|607.51|612.81|610.41|614.56|612.16|609.13|606.73|0
1653495600000|2022-05-25 16:20:00|613.4|611|618.45|616.05|618.84|616.44|613.01|610.61|0
1653495900000|2022-05-25 16:25:00|618.06|615.66|619.92|617.52|623.92|621.52|618.06|615.66|0
1653496200000|2022-05-25 16:30:00|619.62|617.22|617.25|614.85|619.62|617.22|614.9|612.5|0
1653496500000|2022-05-25 16:35:00|617.84|615.44|618.63|616.23|621.38|618.98|616.07|613.67|0
1653496800000|2022-05-25 16:40:00|618.82|616.42|615.29|612.89|618.82|616.42|615.09|612.69|0
1653497100000|2022-05-25 16:45:00|615.09|612.69|611.57|609.17|615.68|613.28|610.89|608.49|0
1653497400000|2022-05-25 16:50:00|611.76|609.36|614.11|611.71|615.48|613.08|611.76|609.36|0
1653497700000|2022-05-25 16:55:00|614.5|612.1|610.78|608.38|617.05|614.65|610.78|608.38|0
1653498000000|2022-05-25 17:00:00|611.18|608.78|614.41|612.01|615.68|613.28|611.18|608.78|0
1653498300000|2022-05-25 17:05:00|613.91|611.51|613.71|611.31|615.67|613.27|612.54|610.14|0
1653498600000|2022-05-25 17:10:00|613.32|610.92|615.48|613.08|620.19|617.79|612.93|610.53|0
1653498900000|2022-05-25 17:15:00|615.28|612.88|614.3|611.9|615.48|613.08|611.17|608.77|0
1653499200000|2022-05-25 17:20:00|613.91|611.51|615.08|612.68|617.04|614.64|612.73|610.33|0
1653499500000|2022-05-25 17:25:00|614.88|612.48|611.56|609.16|617.24|614.84|609.99|607.59|0
1653499800000|2022-05-25 17:30:00|611.36|608.96|609.8|607.4|612.53|610.13|609.6|607.2|0
1653500100000|2022-05-25 17:35:00|610.19|607.79|609.21|606.81|610.38|607.98|605.51|603.11|0
1653500400000|2022-05-25 17:40:00|608.82|606.42|608.04|605.64|611.16|608.76|607.46|605.06|0
1653500700000|2022-05-25 17:45:00|607.85|605.45|606.87|604.47|609.7|607.3|606.68|604.28|0
1653501000000|2022-05-25 17:50:00|606.68|604.28|611.46|609.06|612.53|610.13|606.48|604.08|0
1653501300000|2022-05-25 17:55:00|611.55|609.15|610.81|607.93|613.16|610.28|609.16|606.28|0
1653501600000|2022-05-25 18:00:00|611.2|608.32|603.41|600.53|613.16|610.28|595.67|592.79|0
1653501900000|2022-05-25 18:05:00|602.54|599.66|613.19|610.31|624.06|621.18|600.02|597.14|0
1653502200000|2022-05-25 18:10:00|612.6|609.72|606.23|603.35|614.37|611.49|602.03|599.15|0
1653502500000|2022-05-25 18:15:00|606.13|603.25|602.32|599.44|607.89|605.01|594.64|591.76|0
1653502800000|2022-05-25 18:20:00|601.64|598.76|598.33|595.45|603.78|600.9|595.03|592.15|0
1653503100000|2022-05-25 18:25:00|597.94|595.06|590.58|587.7|599.59|596.71|589.23|586.35|0
1653503400000|2022-05-25 18:30:00|589.61|586.73|589.03|586.15|593.48|590.6|587.3|584.42|0
1653503700000|2022-05-25 18:35:00|588.84|585.96|594.94|592.06|595.14|592.26|586.91|584.03|0
1653504000000|2022-05-25 18:40:00|594.17|591.29|592.24|589.36|595.14|592.26|586.07|583.19|0
1653504300000|2022-05-25 18:45:00|591.46|588.58|593.78|590.9|593.78|590.9|589.34|586.46|0
1653504600000|2022-05-25 18:50:00|592.43|589.55|584.92|582.04|592.62|589.74|584.34|581.46|0
1653504900000|2022-05-25 18:55:00|584.54|581.66|583.81|580.93|586.97|584.09|583.19|580.31|0
1653505200000|2022-05-25 19:00:00|583.42|580.54|574.23|571.35|584.96|582.08|572.9|570.02|0
1653505500000|2022-05-25 19:05:00|574.61|571.73|572.51|569.63|577.28|574.4|571.75|568.87|0
1653505800000|2022-05-25 19:10:00|572.9|570.02|571.56|568.68|573.66|570.78|570.04|567.16|0
1653506100000|2022-05-25 19:15:00|570.99|568.11|575.94|573.06|576.9|574.02|570.99|568.11|0
1653506400000|2022-05-25 19:20:00|575.75|572.87|576.04|573.16|577.85|574.97|573.65|570.77|0
1653506700000|2022-05-25 19:25:00|575.94|573.06|577.28|574.4|578.04|575.16|574.22|571.34|0
1653507000000|2022-05-25 19:30:00|577.09|574.21|578.61|575.73|579.76|576.88|573.27|570.39|0
1653507300000|2022-05-25 19:35:00|579.38|576.5|582.45|579.57|584.18|581.3|578.81|575.93|0
1653507600000|2022-05-25 19:40:00|583.02|580.14|580.72|577.84|586.1|583.22|580.14|577.26|0
1653507900000|2022-05-25 19:45:00|581.29|578.41|586.37|583.49|588.67|585.79|581.29|578.41|0
1653508200000|2022-05-25 19:50:00|589.72|586.84|589.94|586.82|595.32|592.2|588.98|585.86|0
1653508500000|2022-05-25 19:55:00|590.51|587.39|588.28|585.4|590.58|587.7|585.6|582.72|0
1653508800000|2022-05-25 20:00:00|588.66|585.78|587.51|584.63|588.66|585.78|586.36|583.48|0
1653509100000|2022-05-25 20:05:00|587.32|584.44|593.46|590.58|593.46|590.58|586.36|583.48|0
1653509400000|2022-05-25 20:10:00|593.27|590.39|591.92|589.04|594.24|591.36|589.43|586.55|0
1653509700000|2022-05-25 20:15:00|593.32|589.96|591.49|588.13|593.51|590.15|591.01|587.65|0
1653510000000|2022-05-25 20:20:00|591.39|588.03|600.85|597.49|601.43|598.07|591.39|588.03|0
1653510300000|2022-05-25 20:25:00|600.65|597.29|599.4|596.04|603.76|600.4|599.4|596.04|0
1653510600000|2022-05-25 20:30:00|600.07|596.71|594.28|590.92|600.75|597.39|594.08|590.72|0
1653510900000|2022-05-25 20:35:00|594.27|590.91|593.31|589.95|595.72|592.36|592.54|589.18|0
1653511200000|2022-05-25 20:40:00|593.41|590.05|596.39|593.03|596.39|593.03|593.41|590.05|0
1653511500000|2022-05-25 20:45:00|596.59|593.23|596.97|593.61|598.13|594.77|595.81|592.45|0
1653511800000|2022-05-25 20:50:00|596.78|593.42|595.23|591.87|597.36|594|595.04|591.68|0
1653512100000|2022-05-25 20:55:00|595.53|592.17|593.21|589.85|595.53|592.17|593.21|589.85|0
1653512400000|2022-05-25 21:00:00|594.07|590.71|594.1|590.74|594.1|590.74|593.53|590.17|0
1653512700000|2022-05-25 21:05:00|594.07|590.71|593.79|590.43|594.32|590.96|593.76|590.4|0
1653513000000|2022-05-25 21:10:00|593.82|590.46|594.06|590.7|594.48|591.12|593.82|590.46|0
1653513300000|2022-05-25 21:15:00|594.04|590.68|593.98|590.62|594.21|590.85|593.9|590.54|0
1653513600000|2022-05-25 21:20:00|594.06|590.7|594.26|590.9|594.4|591.04|594.04|590.68|0
1653513900000|2022-05-25 21:25:00|594.29|590.93|593.81|590.45|594.34|590.98|593.81|590.45|0
1653514200000|2022-05-25 21:30:00|593.87|590.51|593.61|590.25|593.87|590.51|593.58|590.22|0
1653514500000|2022-05-25 21:35:00|593.75|590.39|593.44|590.08|593.81|590.45|593.44|590.08|0
1653514800000|2022-05-25 21:40:00|593.42|590.06|593.3|589.94|593.66|590.3|593.27|589.91|0
1653515100000|2022-05-25 21:45:00|593.27|589.91|593.49|590.13|593.66|590.3|593.13|589.77|0
1653515400000|2022-05-25 21:50:00|593.35|589.99|593.16|589.8|593.43|590.07|593.07|589.71|0
1653515700000|2022-05-25 21:55:00|592.87|589.51|593.15|589.79|593.8|590.44|592.87|589.51|0
1653516000000|2022-05-25 22:00:00|592.04|588.68|590.69|587.33|592.04|588.68|589.63|586.27|0
1653516300000|2022-05-25 22:05:00|590.59|587.23|591.07|587.71|591.74|588.38|590.11|586.75|0
1653516600000|2022-05-25 22:10:00|590.97|587.61|588.67|585.31|591.07|587.71|588.48|585.12|0
1653516900000|2022-05-25 22:15:00|588.48|585.12|589.24|585.88|589.63|586.27|588.48|585.12|0
1653517200000|2022-05-25 22:20:00|589.43|586.07|590.39|587.03|590.59|587.23|589.15|585.79|0
1653517500000|2022-05-25 22:25:00|590.59|587.23|592.89|589.53|593.08|589.72|590.11|586.75|0
1653517800000|2022-05-25 22:30:00|592.7|589.34|591.84|588.48|593.18|589.82|591.84|588.48|0
1653518100000|2022-05-25 22:35:00|591.93|588.57|591.16|587.8|591.93|588.57|590.77|587.41|0
1653518400000|2022-05-25 22:40:00|590.77|587.41|591.73|588.37|591.73|588.37|590.2|586.84|0
1653518700000|2022-05-25 22:45:00|592.02|588.66|592.41|589.05|592.41|589.05|591.73|588.37|0
1653519000000|2022-05-25 22:50:00|592.31|588.95|592.21|588.85|592.69|589.33|591.92|588.56|0
1653519300000|2022-05-25 22:55:00|592.11|588.75|589.61|586.25|592.69|589.33|589.42|586.06|0
1653519600000|2022-05-25 23:00:00|589.23|585.87|589.04|585.68|590|586.64|588.85|585.49|0
1653519900000|2022-05-25 23:05:00|588.85|585.49|590.19|586.83|590.19|586.83|588.75|585.39|0
1653520200000|2022-05-25 23:10:00|590|586.64|588.07|584.71|590|586.64|588.07|584.71|0
1653520500000|2022-05-25 23:15:00|587.88|584.52|588.65|585.29|588.65|585.29|587.69|584.33|0
1653520800000|2022-05-25 23:20:00|588.84|585.48|589.61|586.25|589.61|586.25|588.65|585.29|0
1653521100000|2022-05-25 23:25:00|589.51|586.15|589.51|586.15|590.09|586.73|589.41|586.05|0
1653521400000|2022-05-25 23:30:00|589.61|586.25|590.56|587.2|590.66|587.3|588.74|585.38|0
1653521700000|2022-05-25 23:35:00|590.18|586.82|590.95|587.59|591.14|587.78|589.6|586.24|0
1653522000000|2022-05-25 23:40:00|591.72|588.36|590.37|587.01|591.72|588.36|589.98|586.62|0
1653522300000|2022-05-25 23:45:00|590.18|586.82|590.85|587.49|591.52|588.16|589.41|586.05|0
1653522600000|2022-05-25 23:50:00|591.14|587.78|593.83|590.47|593.83|590.47|590.94|587.58|0
1653522900000|2022-05-25 23:55:00|593.93|590.57|593.93|590.57|594.79|591.43|593.25|589.89|0
1653523200000|2022-05-26 00:00:00|594.4|591.04|590.94|587.58|594.98|591.62|590.27|586.91|0
1653523500000|2022-05-26 00:05:00|591.32|587.96|586.91|583.55|591.71|588.35|586.91|583.55|0
1653523800000|2022-05-26 00:10:00|586.33|582.97|579.84|576.48|586.72|583.36|578.89|575.53|0
1653524100000|2022-05-26 00:15:00|580.22|576.86|584.23|580.87|584.23|580.87|580.22|576.86|0
1653524400000|2022-05-26 00:20:00|584.42|581.06|584.61|581.25|584.8|581.44|583.27|579.91|0
1653524700000|2022-05-26 00:25:00|584.42|581.06|580.79|577.43|584.8|581.44|580.79|577.43|0
1653525000000|2022-05-26 00:30:00|580.7|577.34|578.5|575.14|582.31|578.95|577.93|574.57|0
1653525300000|2022-05-26 00:35:00|578.88|575.52|580.5|577.14|581.74|578.38|578.88|575.52|0
1653525600000|2022-05-26 00:40:00|580.41|577.05|577.17|573.81|581.65|578.29|576.98|573.62|0
1653525900000|2022-05-26 00:45:00|577.27|573.91|578.12|574.76|578.12|574.76|576.22|572.86|0
1653526200000|2022-05-26 00:50:00|577.93|574.57|578.22|574.86|579.45|576.09|577.93|574.57|0
1653526500000|2022-05-26 00:55:00|578.12|574.76|577.36|574|579.64|576.28|577.36|574|0
1653526800000|2022-05-26 01:00:00|577.46|574.1|577.92|574.56|578.88|575.52|577.46|574.1|0
1653527100000|2022-05-26 01:05:00|578.11|574.75|576.02|572.66|579.07|575.71|576.02|572.66|0
1653527400000|2022-05-26 01:10:00|576.12|572.76|578.3|574.94|578.3|574.94|576.02|572.66|0
1653527700000|2022-05-26 01:15:00|578.4|575.04|578.3|574.94|578.87|575.51|577.16|573.8|0
1653528000000|2022-05-26 01:20:00|578.4|575.04|581.25|577.89|581.54|578.18|578.21|574.85|0
1653528300000|2022-05-26 01:25:00|581.15|577.79|582.68|579.32|582.68|579.32|580.96|577.6|0
1653528600000|2022-05-26 01:30:00|582.49|579.13|583.25|579.89|584.78|581.42|582.49|579.13|0
1653528900000|2022-05-26 01:35:00|583.44|580.08|586.69|583.33|588.32|584.96|583.44|580.08|0
1653529200000|2022-05-26 01:40:00|586.98|583.62|586.69|583.33|587.65|584.29|585.45|582.09|0
1653529500000|2022-05-26 01:45:00|586.88|583.52|587.64|584.28|588.99|585.63|585.64|582.28|0
1653529800000|2022-05-26 01:50:00|587.74|584.38|587.26|583.9|587.93|584.57|586.3|582.94|0
1653530100000|2022-05-26 01:55:00|587.64|584.28|590.52|587.16|591.48|588.12|587.64|584.28|0
1653530400000|2022-05-26 02:00:00|590.33|586.97|590.52|587.16|591.29|587.93|588.89|585.53|0
1653530700000|2022-05-26 02:05:00|590.9|587.54|589.36|586|590.9|587.54|589.36|586|0
1653531000000|2022-05-26 02:10:00|589.17|585.81|592.15|588.79|592.82|589.46|588.6|585.24|0
1653531300000|2022-05-26 02:15:00|592.24|588.88|589.74|586.38|592.44|589.08|589.74|586.38|0
1653531600000|2022-05-26 02:20:00|589.27|585.91|589.36|586|591.28|587.92|589.17|585.81|0
1653531900000|2022-05-26 02:25:00|589.27|585.91|589.07|585.71|589.55|586.19|587.82|584.46|0
1653532200000|2022-05-26 02:30:00|588.97|585.61|587.05|583.69|588.97|585.61|586.86|583.5|0
1653532500000|2022-05-26 02:35:00|586.86|583.5|588.97|585.61|589.16|585.8|586.86|583.5|0
1653532800000|2022-05-26 02:40:00|588.69|585.33|588.78|585.42|590.12|586.76|587.34|583.98|0
1653533100000|2022-05-26 02:45:00|588.59|585.23|589.35|585.99|589.35|585.99|588.01|584.65|0
1653533400000|2022-05-26 02:50:00|589.54|586.18|588.77|585.41|589.54|586.18|588.58|585.22|0
1653533700000|2022-05-26 02:55:00|588.97|585.61|589.92|586.56|590.02|586.66|588.39|585.03|0
1653534000000|2022-05-26 03:00:00|590.12|586.76|589.73|586.37|590.31|586.95|589.35|585.99|0
1653534300000|2022-05-26 03:05:00|589.92|586.56|594.54|591.18|594.93|591.57|589.92|586.56|0
1653534600000|2022-05-26 03:10:00|594.35|590.99|595.12|591.76|596.08|592.72|594.06|590.7|0
1653534900000|2022-05-26 03:15:00|595.31|591.95|597.53|594.17|598.31|594.95|594.73|591.37|0
1653535200000|2022-05-26 03:20:00|597.63|594.27|594.64|591.28|597.82|594.46|594.34|590.98|0
1653535500000|2022-05-26 03:25:00|594.15|590.79|593.76|590.4|595.69|592.33|593.28|589.92|0
1653535800000|2022-05-26 03:30:00|593.86|590.5|591.45|588.09|594.53|591.17|590.68|587.32|0
1653536100000|2022-05-26 03:35:00|591.55|588.19|592.8|589.44|592.8|589.44|590.87|587.51|0
1653536400000|2022-05-26 03:40:00|592.6|589.24|591.26|587.9|592.6|589.24|590.78|587.42|0
1653536700000|2022-05-26 03:45:00|591.45|588.09|591.06|587.7|591.74|588.38|591.06|587.7|0
1653537000000|2022-05-26 03:50:00|591.45|588.09|591.54|588.18|591.83|588.47|591.16|587.8|0
1653537300000|2022-05-26 03:55:00|591.64|588.28|589.62|586.26|591.83|588.47|588.75|585.39|0
1653537600000|2022-05-26 04:00:00|589.52|586.16|590.58|587.22|590.67|587.31|589.14|585.78|0
1653537900000|2022-05-26 04:05:00|590.29|586.93|590.96|587.6|591.06|587.7|589.9|586.54|0
1653538200000|2022-05-26 04:10:00|590.86|587.5|591.35|587.99|591.54|588.18|590.29|586.93|0
1653538500000|2022-05-26 04:15:00|591.25|587.89|591.24|587.88|591.44|588.08|590.67|587.31|0
1653538800000|2022-05-26 04:20:00|591.05|587.69|592.59|589.23|592.98|589.62|590.86|587.5|0
1653539100000|2022-05-26 04:25:00|592.88|589.52|592.78|589.42|593.55|590.19|592.59|589.23|0
1653539400000|2022-05-26 04:30:00|592.69|589.33|592.78|589.42|592.78|589.42|592.3|588.94|0
1653539700000|2022-05-26 04:35:00|592.97|589.61|592.01|588.65|592.97|589.61|591.53|588.17|0
1653540000000|2022-05-26 04:40:00|591.92|588.56|593.74|590.38|594.12|590.76|591.81|588.45|0
1653540300000|2022-05-26 04:45:00|593.93|590.57|593.35|589.99|593.93|590.57|592.97|589.61|0
1653540600000|2022-05-26 04:50:00|593.45|590.09|596.05|592.69|596.44|593.08|593.35|589.99|0
1653540900000|2022-05-26 04:55:00|596.15|592.79|596.44|593.08|597.02|593.66|595.86|592.5|0
1653541200000|2022-05-26 05:00:00|596.63|593.27|595.85|592.49|598.08|594.72|595.47|592.11|0
1653541500000|2022-05-26 05:05:00|596.15|592.79|594.7|591.34|596.53|593.17|594.5|591.14|0
1653541800000|2022-05-26 05:10:00|594.5|591.14|595.57|592.21|595.66|592.3|593.73|590.37|0
1653542100000|2022-05-26 05:15:00|595.47|592.11|594.69|591.33|597.4|594.04|594.31|590.95|0
1653542400000|2022-05-26 05:20:00|594.79|591.43|595.85|592.49|595.85|592.49|593.73|590.37|0
1653542700000|2022-05-26 05:25:00|595.66|592.3|595.27|591.91|596.43|593.07|594.88|591.52|0
1653543000000|2022-05-26 05:30:00|595.08|591.72|594.11|590.75|595.37|592.01|593.72|590.36|0
1653543300000|2022-05-26 05:35:00|593.92|590.56|595.84|592.48|596.04|592.68|593.72|590.36|0
1653543600000|2022-05-26 05:40:00|596.04|592.68|594.88|591.52|596.23|592.87|594.11|590.75|0
1653543900000|2022-05-26 05:45:00|594.49|591.13|594.78|591.42|595.46|592.1|593.53|590.17|0
1653544200000|2022-05-26 05:50:00|594.68|591.32|598.74|595.38|598.74|595.38|594.68|591.32|0
1653544500000|2022-05-26 05:55:00|598.55|595.19|598.16|594.8|600.48|597.12|597.19|593.83|0
1653544800000|2022-05-26 06:00:00|597.77|594.41|599.22|595.86|599.8|596.44|596.32|592.96|0
1653545100000|2022-05-26 06:05:00|599.32|595.96|600.09|596.73|600.87|597.51|598.16|594.8|0
1653545400000|2022-05-26 06:10:00|600.19|596.83|599.31|595.95|600.19|596.83|597.77|594.41|0
1653545700000|2022-05-26 06:15:00|598.73|595.37|595.83|592.47|598.83|595.47|595.83|592.47|0
1653546000000|2022-05-26 06:20:00|596.02|592.66|595.06|591.7|597.57|594.21|595.06|591.7|0
1653546300000|2022-05-26 06:25:00|595.64|592.28|596.89|593.53|597.37|594.01|595.06|591.7|0
1653546600000|2022-05-26 06:30:00|596.79|593.43|597.76|594.4|598.53|595.17|596.79|593.43|0
1653546900000|2022-05-26 06:35:00|598.05|594.69|596.6|593.24|598.05|594.69|595.44|592.08|0
1653547200000|2022-05-26 06:40:00|596.79|593.43|595.44|592.08|597.18|593.82|595.25|591.89|0
1653547500000|2022-05-26 06:45:00|595.54|592.18|596.02|592.66|596.21|592.85|594.09|590.73|0
1653547800000|2022-05-26 06:50:00|595.93|592.57|595.05|591.69|596.02|592.66|594.86|591.5|0
1653548100000|2022-05-26 06:55:00|594.86|591.5|594.09|590.73|595.05|591.69|593.13|589.77|0
1653548400000|2022-05-26 07:00:00|594.28|590.92|593.03|589.67|594.28|590.92|591.01|587.65|0
1653548700000|2022-05-26 07:05:00|592.88|590|591.73|588.85|593.85|590.97|590.96|588.08|0
1653549000000|2022-05-26 07:10:00|591.83|588.95|592.79|589.91|593.27|590.39|590.96|588.08|0
1653549300000|2022-05-26 07:15:00|593.07|590.19|589.9|587.02|593.07|590.19|589.71|586.83|0
1653549600000|2022-05-26 07:20:00|589.8|586.92|588.08|585.2|590.19|587.31|587.69|584.81|0
1653549900000|2022-05-26 07:25:00|587.88|585|587.22|584.34|588.46|585.58|587.12|584.24|0
1653550200000|2022-05-26 07:30:00|586.92|584.04|584.05|581.17|586.92|584.04|584.05|581.17|0
1653550500000|2022-05-26 07:35:00|584.24|581.36|580.62|577.74|585.2|582.32|580.62|577.74|0
1653550800000|2022-05-26 07:40:00|580.43|577.55|580.18|577.3|581.57|578.69|578.9|576.02|0
1653551100000|2022-05-26 07:45:00|580.37|577.49|582.09|579.21|582.85|579.97|579.42|576.54|0
1653551400000|2022-05-26 07:50:00|582.28|579.4|580.94|578.06|582.57|579.69|580.75|577.87|0
1653551700000|2022-05-26 07:55:00|580.75|577.87|576.95|574.07|580.75|577.87|576.76|573.88|0
1653552000000|2022-05-26 08:00:00|576.76|573.88|579.8|576.92|580.56|577.68|576.76|573.88|0
1653552300000|2022-05-26 08:05:00|579.71|576.83|580.18|577.3|580.94|578.06|578.66|575.78|0
1653552600000|2022-05-26 08:10:00|580.56|577.68|583.41|580.53|583.41|580.53|579.61|576.73|0
1653552900000|2022-05-26 08:15:00|583.79|580.91|585.51|582.63|585.51|582.63|583.22|580.34|0
1653553200000|2022-05-26 08:20:00|585.61|582.73|586.46|583.58|586.65|583.77|584.36|581.48|0
1653553500000|2022-05-26 08:25:00|586.65|583.77|588.18|585.3|588.57|585.69|586.27|583.39|0
1653553800000|2022-05-26 08:30:00|587.99|585.11|589.23|586.35|590.29|587.41|587.42|584.54|0
1653554100000|2022-05-26 08:35:00|591.24|588.36|592.63|589.75|593.21|590.33|591.24|588.36|0
1653554400000|2022-05-26 08:40:00|592.44|589.56|592.05|589.17|593.02|590.14|591.48|588.6|0
1653554700000|2022-05-26 08:45:00|592.25|589.37|593.78|590.9|595.32|592.44|591.86|588.98|0
1653555000000|2022-05-26 08:50:00|593.59|590.71|592.43|589.55|593.78|590.9|591.67|588.79|0
1653555300000|2022-05-26 08:55:00|592.15|589.27|591.66|588.78|592.73|589.85|591.09|588.21|0
1653555600000|2022-05-26 09:00:00|591.47|588.59|593.78|590.9|594.07|591.19|591.09|588.21|0
1653555900000|2022-05-26 09:05:00|593.59|590.71|592.34|589.46|594.36|591.48|591.85|588.97|0
1653556200000|2022-05-26 09:10:00|592.24|589.36|591.85|588.97|592.81|589.93|591.57|588.69|0
1653556500000|2022-05-26 09:15:00|591.66|588.78|591.66|588.78|591.95|589.07|590.51|587.63|0
1653556800000|2022-05-26 09:20:00|591.57|588.69|587.82|584.94|591.66|588.78|587.82|584.94|0
1653557100000|2022-05-26 09:25:00|587.44|584.56|587.82|584.94|588.2|585.32|585.71|582.83|0
1653557400000|2022-05-26 09:30:00|587.73|584.85|587.82|584.94|588.97|586.09|587.24|584.36|0
1653557700000|2022-05-26 09:35:00|587.72|584.84|587.81|584.93|588.77|585.89|587.24|584.36|0
1653558000000|2022-05-26 09:40:00|588.01|585.13|584.75|581.87|588.58|585.7|584.47|581.59|0
1653558300000|2022-05-26 09:45:00|584.66|581.78|581.32|578.44|584.94|582.06|581.13|578.25|0
1653558600000|2022-05-26 09:50:00|581.42|578.54|581.51|578.63|582.65|579.77|580.94|578.06|0
1653558900000|2022-05-26 09:55:00|581.42|578.54|581.13|578.25|582.08|579.2|579.79|576.91|0
1653559200000|2022-05-26 10:00:00|581.32|578.44|580.55|577.67|582.08|579.2|580.08|577.2|0
1653559500000|2022-05-26 10:05:00|580.46|577.58|578.65|575.77|581.5|578.62|578.65|575.77|0
1653559800000|2022-05-26 10:10:00|578.37|575.49|581.31|578.43|581.88|579|578.37|575.49|0
1653560100000|2022-05-26 10:15:00|581.5|578.62|583.02|580.14|583.41|580.53|581.5|578.62|0
1653560400000|2022-05-26 10:20:00|582.93|580.05|583.12|580.24|583.51|580.63|582.07|579.19|0
1653560700000|2022-05-26 10:25:00|583.21|580.33|584.27|581.39|584.27|581.39|582.64|579.76|0
1653561000000|2022-05-26 10:30:00|584.17|581.29|585.12|582.24|586.08|583.2|583.78|580.9|0
1653561300000|2022-05-26 10:35:00|585.22|582.34|584.55|581.67|585.69|582.81|584.55|581.67|0
1653561600000|2022-05-26 10:40:00|584.35|581.47|584.35|581.47|585.98|583.1|584.26|581.38|0
1653561900000|2022-05-26 10:45:00|584.16|581.28|582.63|579.75|584.16|581.28|582.44|579.56|0
1653562200000|2022-05-26 10:50:00|582.44|579.56|579.4|576.52|582.44|579.56|578.83|575.95|0
1653562500000|2022-05-26 10:55:00|579.3|576.42|579.39|576.51|579.97|577.09|576.93|574.05|0
1653562800000|2022-05-26 11:00:00|579.3|576.42|574.84|571.96|579.58|576.7|574.46|571.58|0
1653563100000|2022-05-26 11:05:00|574.65|571.77|575.6|572.72|576.73|573.85|574.46|571.58|0
1653563400000|2022-05-26 11:10:00|575.78|572.9|571.43|568.55|576.16|573.28|571.06|568.18|0
1653563700000|2022-05-26 11:15:00|571.62|568.74|571.08|568.2|572.79|569.91|569.27|566.39|0
1653564000000|2022-05-26 11:20:00|570.89|568.01|566.56|563.68|571.65|568.77|566.56|563.68|0
1653564300000|2022-05-26 11:25:00|566.75|563.87|564.68|561.8|568.25|565.37|563.93|561.05|0
1653564600000|2022-05-26 11:30:00|564.5|561.62|569|566.12|569.19|566.31|564.12|561.24|0
1653564900000|2022-05-26 11:35:00|569.19|566.31|567.87|564.99|570.7|567.82|567.5|564.62|0
1653565200000|2022-05-26 11:40:00|568.06|565.18|568.72|565.84|568.81|565.93|566.93|564.05|0
1653565500000|2022-05-26 11:45:00|568.62|565.74|566.74|563.86|569.19|566.31|566.37|563.49|0
1653565800000|2022-05-26 11:50:00|566.93|564.05|569.1|566.22|569.19|566.31|565.99|563.11|0
1653566100000|2022-05-26 11:55:00|569.19|566.31|569.75|566.87|571.26|568.38|569.19|566.31|0
1653566400000|2022-05-26 12:00:00|570.13|567.25|571.17|568.29|572.3|569.42|569.94|567.06|0
1653566700000|2022-05-26 12:05:00|571.36|568.48|573.33|570.45|573.71|570.83|571.36|568.48|0
1653567000000|2022-05-26 12:10:00|573.52|570.64|572.95|570.07|573.52|570.64|572.01|569.13|0
1653567300000|2022-05-26 12:15:00|572.86|569.98|574.28|571.4|575.41|572.53|572.86|569.98|0
1653567600000|2022-05-26 12:20:00|574.09|571.21|573.71|570.83|574.28|571.4|572.2|569.32|0
1653567900000|2022-05-26 12:25:00|573.9|571.02|574.27|571.39|574.75|571.87|573.14|570.26|0
1653568200000|2022-05-26 12:30:00|574.18|571.3|576.73|573.85|578.73|575.85|571.54|568.66|0
1653568500000|2022-05-26 12:35:00|576.64|573.76|575.5|572.62|579.01|576.13|575.03|572.15|0
1653568800000|2022-05-26 12:40:00|575.41|572.53|570.59|567.71|575.97|573.09|570.11|567.23|0
1653569100000|2022-05-26 12:45:00|570.49|567.61|569.73|566.85|571.81|568.93|568.7|565.82|0
1653569400000|2022-05-26 12:50:00|570.11|567.23|568.23|565.35|571.53|568.65|567.29|564.41|0
1653569700000|2022-05-26 12:55:00|568.41|565.53|570.86|567.98|571.24|568.36|568.41|565.53|0
1653570000000|2022-05-26 13:00:00|570.67|567.79|572.94|570.06|572.94|570.06|570.02|567.14|0
1653570300000|2022-05-26 13:05:00|573.04|570.16|574.45|571.57|575.02|572.14|572.56|569.68|0
1653570600000|2022-05-26 13:10:00|574.83|571.95|574.64|571.76|575.77|572.89|573.88|571|0
1653570900000|2022-05-26 13:15:00|574.45|571.57|578.53|575.65|579|576.12|574.45|571.57|0
1653571200000|2022-05-26 13:20:00|578.62|575.74|577.67|574.79|580.33|577.45|576.91|574.03|0
1653571500000|2022-05-26 13:25:00|577.48|574.6|578.61|575.73|579.19|576.31|577.29|574.41|0
1653571800000|2022-05-26 13:30:00|579.56|576.68|566.52|563.64|579.66|576.78|566.52|563.64|0
1653572100000|2022-05-26 13:35:00|566.71|563.83|560.62|557.74|567.84|564.96|557.54|554.66|0
1653572400000|2022-05-26 13:40:00|560.06|557.18|560.27|557.39|564|561.12|555.82|552.94|0
1653572700000|2022-05-26 13:45:00|559.9|557.02|557.48|554.6|563.44|560.56|555.81|552.93|0
1653573000000|2022-05-26 13:50:00|556.56|553.68|552.34|549.46|557.21|554.33|551|548.12|0
1653573300000|2022-05-26 13:55:00|552.9|550.02|550.86|547.98|554.38|551.5|549.57|546.69|0
1653573600000|2022-05-26 14:00:00|549.94|547.06|550.49|547.61|551.42|548.54|548.1|545.22|0
1653573900000|2022-05-26 14:05:00|550.31|547.43|548.77|545.89|551.6|548.72|546.81|543.93|0
1653574200000|2022-05-26 14:10:00|548.59|545.71|544.53|541.65|550.99|548.11|543.43|540.55|0
1653574500000|2022-05-26 14:15:00|544.71|541.83|543.06|540.18|544.71|541.83|542.51|539.63|0
1653574800000|2022-05-26 14:20:00|542.88|540|541.78|538.9|545.26|542.38|540.86|537.98|0
1653575100000|2022-05-26 14:25:00|541.59|538.71|545.62|542.74|546.17|543.29|541.59|538.71|0
1653575400000|2022-05-26 14:30:00|545.25|542.37|546.83|543.95|547.94|545.06|544.26|541.38|0
1653575700000|2022-05-26 14:35:00|546.65|543.77|542.42|539.54|546.65|543.77|542.42|539.54|0
1653576000000|2022-05-26 14:40:00|542.61|539.73|543.89|541.01|545.17|542.29|541.69|538.81|0
1653576300000|2022-05-26 14:45:00|544.07|541.19|542.79|539.91|546.65|543.77|542.42|539.54|0
1653576600000|2022-05-26 14:50:00|542.6|539.72|541.68|538.8|542.78|539.9|539.85|536.97|0
1653576900000|2022-05-26 14:55:00|541.5|538.62|540.03|537.15|542.6|539.72|539.49|536.61|0
1653577200000|2022-05-26 15:00:00|539.67|536.79|535.11|532.23|540.4|537.52|534.74|531.86|0
1653577500000|2022-05-26 15:05:00|535.29|532.41|537.24|534.36|537.61|534.73|534.56|531.68|0
1653577800000|2022-05-26 15:10:00|536.88|534|535.42|532.54|538.15|535.27|535.42|532.54|0
1653578100000|2022-05-26 15:15:00|535.24|532.36|536.15|533.27|536.88|534|534.15|531.27|0
1653578400000|2022-05-26 15:20:00|535.97|533.09|536.33|533.45|537.97|535.09|533.79|530.91|0
1653578700000|2022-05-26 15:25:00|536.15|533.27|538.88|536|539.61|536.73|535.15|532.27|0
1653579000000|2022-05-26 15:30:00|538.33|535.45|540.7|537.82|540.7|537.82|535.42|532.54|0
1653579300000|2022-05-26 15:35:00|541.25|538.37|538.14|535.26|541.98|539.1|537.78|534.9|0
1653579600000|2022-05-26 15:40:00|538.24|535.36|537.78|534.9|539.78|536.9|536.87|533.99|0
1653579900000|2022-05-26 15:45:00|537.41|534.53|540.51|537.63|542.52|539.64|537.14|534.26|0
1653580200000|2022-05-26 15:50:00|540.69|537.81|540.14|537.26|542.16|539.28|539.6|536.72|0
1653580500000|2022-05-26 15:55:00|539.96|537.08|537.23|534.35|540.14|537.26|536.14|533.26|0
1653580800000|2022-05-26 16:00:00|537.41|534.53|533.59|530.71|538.68|535.8|533.41|530.53|0
1653581100000|2022-05-26 16:05:00|533.77|530.89|535.77|532.89|536.5|533.62|533.41|530.53|0
1653581400000|2022-05-26 16:10:00|535.95|533.07|532.14|529.26|535.95|533.07|531.6|528.72|0
1653581700000|2022-05-26 16:15:00|532.32|529.44|532.14|529.26|533.77|530.89|531.96|529.08|0
1653582000000|2022-05-26 16:20:00|532.32|529.44|529.6|526.72|532.32|529.44|529.42|526.54|0
1653582300000|2022-05-26 16:25:00|529.42|526.54|527.98|525.1|530.69|527.81|527.98|525.1|0
1653582600000|2022-05-26 16:30:00|527.8|524.92|529.76|526.88|530.12|527.24|526.72|523.84|0
1653582900000|2022-05-26 16:35:00|529.58|526.7|528.67|525.79|530.66|527.78|528.49|525.61|0
1653583200000|2022-05-26 16:40:00|528.49|525.61|530.29|527.41|530.47|527.59|528.31|525.43|0
1653583500000|2022-05-26 16:45:00|530.65|527.77|528.67|525.79|531.38|528.5|528.13|525.25|0
1653583800000|2022-05-26 16:50:00|528.85|525.97|526.15|523.27|528.85|525.97|526.15|523.27|0
1653584100000|2022-05-26 16:55:00|525.97|523.09|524.36|521.48|526.69|523.81|524|521.12|0
1653584400000|2022-05-26 17:00:00|524.18|521.3|522.39|519.51|524.36|521.48|522.21|519.33|0
1653584700000|2022-05-26 17:05:00|522.57|519.69|520.6|517.72|522.92|520.04|520.6|517.72|0
1653585000000|2022-05-26 17:10:00|520.42|517.54|523.46|520.58|525.43|522.55|519.35|516.47|0
1653585300000|2022-05-26 17:15:00|523.28|520.4|525.07|522.19|525.61|522.73|523.28|520.4|0
1653585600000|2022-05-26 17:20:00|524.89|522.01|528.18|525.3|528.18|525.3|522.96|520.08|0
1653585900000|2022-05-26 17:25:00|528|525.12|528.17|525.29|529.44|526.56|525.11|522.23|0
1653586200000|2022-05-26 17:30:00|527.81|524.93|525.65|522.77|528.53|525.65|525.29|522.41|0
1653586500000|2022-05-26 17:35:00|525.92|523.04|526.73|523.85|527.45|524.57|525.83|522.95|0
1653586800000|2022-05-26 17:40:00|526.37|523.49|526.01|523.13|527.63|524.75|525.29|522.41|0
1653587100000|2022-05-26 17:45:00|526.19|523.31|525.47|522.59|526.73|523.85|524.75|521.87|0
1653587400000|2022-05-26 17:50:00|525.65|522.77|526.1|523.22|526.54|523.66|525.1|522.22|0
1653587700000|2022-05-26 17:55:00|526|523.12|523.84|520.96|528.89|526.01|523.13|520.25|0
1653588000000|2022-05-26 18:00:00|524.02|521.14|524.02|521.14|525.82|522.94|522.95|520.07|0
1653588300000|2022-05-26 18:05:00|524.2|521.32|524.92|522.04|527.44|524.56|523.66|520.78|0
1653588600000|2022-05-26 18:10:00|524.56|521.68|524.56|521.68|526.9|524.02|523.84|520.96|0
1653588900000|2022-05-26 18:15:00|524.92|522.04|524.92|522.04|525.64|522.76|523.3|520.42|0
1653589200000|2022-05-26 18:20:00|524.74|521.86|521.5|518.62|524.92|522.04|521.5|518.62|0
1653589500000|2022-05-26 18:25:00|521.68|518.8|524.55|521.67|525.27|522.39|521.15|518.27|0
1653589800000|2022-05-26 18:30:00|524.73|521.85|526.08|523.2|526.53|523.65|523.83|520.95|0
1653590100000|2022-05-26 18:35:00|525.99|523.11|528.15|525.27|529.96|527.08|525.81|522.93|0
1653590400000|2022-05-26 18:40:00|528.33|525.45|526.35|523.47|529.77|526.89|525.81|522.93|0
1653590700000|2022-05-26 18:45:00|526.17|523.29|526.7|523.82|527.79|524.91|525.27|522.39|0
1653591000000|2022-05-26 18:50:00|526.62|523.74|526.52|523.64|527.42|524.54|524.9|522.02|0
1653591300000|2022-05-26 18:55:00|526.7|523.82|525.44|522.56|526.88|524|524|521.12|0
1653591600000|2022-05-26 19:00:00|525.8|522.92|530.31|527.43|531.76|528.88|525.08|522.2|0
1653591900000|2022-05-26 19:05:00|530.49|527.61|526.16|523.28|530.85|527.97|525.26|522.38|0
1653592200000|2022-05-26 19:10:00|526.34|523.46|530.53|527.65|531.7|528.82|526.16|523.28|0
1653592500000|2022-05-26 19:15:00|530.62|527.74|534.22|531.34|537.12|534.24|529.72|526.84|0
1653592800000|2022-05-26 19:20:00|534.04|531.16|535.58|532.7|537.84|534.96|533.32|530.44|0
1653593100000|2022-05-26 19:25:00|535.67|532.79|533.5|530.62|537.48|534.6|531.87|528.99|0
1653593400000|2022-05-26 19:30:00|534.04|531.16|531.15|528.27|534.76|531.88|530.61|527.73|0
1653593700000|2022-05-26 19:35:00|531.33|528.45|529.53|526.65|533.67|530.79|529.17|526.29|0
1653594000000|2022-05-26 19:40:00|529.89|527.01|525.4|522.52|530.07|527.19|525.4|522.52|0
1653594300000|2022-05-26 19:45:00|525.04|522.16|522.36|519.48|526.83|523.95|522.36|519.48|0
1653594600000|2022-05-26 19:50:00|520.58|517.7|530.78|527.9|530.78|527.9|520.4|517.52|0
1653594900000|2022-05-26 19:55:00|531.32|528.44|533.3|530.42|534.93|532.05|529.52|526.64|0
1653595200000|2022-05-26 20:00:00|532.76|529.88|535.36|532.48|535.36|532.48|532.11|529.23|0
1653595500000|2022-05-26 20:05:00|535.55|532.67|536.45|533.57|538.09|535.21|535.55|532.67|0
1653595800000|2022-05-26 20:10:00|536.27|533.39|536.81|533.93|537.27|534.39|535.36|532.48|0
1653596100000|2022-05-26 20:15:00|537.05|533.69|536.69|533.33|537.23|533.87|535.24|531.88|0
1653596400000|2022-05-26 20:20:00|536.78|533.42|537.14|533.78|537.23|533.87|535.96|532.6|0
1653596700000|2022-05-26 20:25:00|537.23|533.87|536.14|532.78|537.23|533.87|535.78|532.42|0
1653597000000|2022-05-26 20:30:00|536.32|532.96|535.41|532.05|536.68|533.32|535.33|531.97|0
1653597300000|2022-05-26 20:35:00|535.59|532.23|535.41|532.05|535.96|532.6|535.23|531.87|0
1653597600000|2022-05-26 20:40:00|535.59|532.23|535.23|531.87|535.77|532.41|535.05|531.69|0
1653597900000|2022-05-26 20:45:00|535.59|532.23|535.41|532.05|535.95|532.59|535.23|531.87|0
1653598200000|2022-05-26 20:50:00|535.77|532.41|535.22|531.86|536.5|533.14|535.22|531.86|0
1653598500000|2022-05-26 20:55:00|535.59|532.23|535.14|531.78|535.59|532.23|534.59|531.23|0
1653598800000|2022-05-26 21:00:00|535.27|531.91|534.8|531.44|535.27|531.91|534.64|531.28|0
1653599100000|2022-05-26 21:05:00|534.72|531.36|534.35|530.99|534.72|531.36|534.05|530.69|0
1653599400000|2022-05-26 21:10:00|534.4|531.04|534.95|531.59|535.06|531.7|534.35|530.99|0
1653599700000|2022-05-26 21:15:00|534.93|531.57|535.8|532.44|535.87|532.51|534.88|531.52|0
1653600000000|2022-05-26 21:20:00|535.77|532.41|535.63|532.27|535.9|532.54|535.53|532.17|0
1653600300000|2022-05-26 21:25:00|535.66|532.3|535.47|532.11|535.74|532.38|535.36|532|0
1653600600000|2022-05-26 21:30:00|535.39|532.03|535.12|531.76|535.39|532.03|535.12|531.76|0
1653600900000|2022-05-26 21:35:00|535.15|531.79|535.15|531.79|535.2|531.84|535.02|531.66|0
1653601200000|2022-05-26 21:40:00|535.26|531.9|535.26|531.9|535.26|531.9|535.02|531.66|0
1653601500000|2022-05-26 21:45:00|535.1|531.74|535.39|532.03|535.39|532.03|535.1|531.74|0
1653601800000|2022-05-26 21:50:00|535.31|531.95|535.54|532.18|535.75|532.39|535.2|531.84|0
1653602100000|2022-05-26 21:55:00|535.67|532.31|536.65|533.29|536.7|533.34|535.38|532.02|0
1653602400000|2022-05-26 22:00:00|537.11|533.75|535.66|532.3|537.56|534.2|535.11|531.75|0
1653602700000|2022-05-26 22:05:00|535.48|532.12|533.84|530.48|536.11|532.75|533.66|530.3|0
1653603000000|2022-05-26 22:10:00|533.48|530.12|533.38|530.02|534.93|531.57|533.02|529.66|0
1653603300000|2022-05-26 22:15:00|533.2|529.84|531.75|528.39|533.3|529.94|531.75|528.39|0
1653603600000|2022-05-26 22:20:00|531.94|528.58|530.85|527.49|531.94|528.58|530.31|526.95|0
1653603900000|2022-05-26 22:25:00|530.67|527.31|532.84|529.48|533.02|529.66|530.22|526.86|0
1653604200000|2022-05-26 22:30:00|532.47|529.11|533.74|530.38|533.92|530.56|531.93|528.57|0
1653604500000|2022-05-26 22:35:00|533.92|530.56|534.28|530.92|534.28|530.92|533.47|530.11|0
1653604800000|2022-05-26 22:40:00|534.1|530.74|531.93|528.57|534.28|530.92|531.93|528.57|0
1653605100000|2022-05-26 22:45:00|531.75|528.39|533.19|529.83|533.55|530.19|531.75|528.39|0
1653605400000|2022-05-26 22:50:00|533.01|529.65|532.83|529.47|533.37|530.01|532.28|528.92|0
1653605700000|2022-05-26 22:55:00|533.01|529.65|532.92|529.56|533.55|530.19|532.83|529.47|0
1653606000000|2022-05-26 23:00:00|532.74|529.38|533.64|530.28|533.91|530.55|532.74|529.38|0
1653606300000|2022-05-26 23:05:00|533.55|530.19|532.64|529.28|533.73|530.37|532.28|528.92|0
1653606600000|2022-05-26 23:10:00|532.82|529.46|532.64|529.28|532.82|529.46|532.01|528.65|0
1653606900000|2022-05-26 23:15:00|532.73|529.37|533.36|530|533.54|530.18|532.1|528.74|0
1653607200000|2022-05-26 23:20:00|533.18|529.82|532.45|529.09|533.18|529.82|532.27|528.91|0
1653607500000|2022-05-26 23:25:00|532.37|529.01|531.55|528.19|532.45|529.09|531.37|528.01|0
1653607800000|2022-05-26 23:30:00|531.73|528.37|530.83|527.47|531.91|528.55|530.83|527.47|0
1653608100000|2022-05-26 23:35:00|530.92|527.56|530.28|526.92|531.01|527.65|530.2|526.84|0
1653608400000|2022-05-26 23:40:00|529.92|526.56|530.19|526.83|530.46|527.1|529.74|526.38|0
1653608700000|2022-05-26 23:45:00|530.1|526.74|530.28|526.92|530.28|526.92|529.2|525.84|0
1653609000000|2022-05-26 23:50:00|529.83|526.47|530.28|526.92|531.18|527.82|529.74|526.38|0
1653609300000|2022-05-26 23:55:00|530.46|527.1|530.91|527.55|530.91|527.55|530.01|526.65|0
1653609600000|2022-05-27 00:00:00|530.82|527.46|530.27|526.91|531.36|528|529.01|525.65|0
1653609900000|2022-05-27 00:05:00|530.09|526.73|530.99|527.63|531.17|527.81|529.37|526.01|0
1653610200000|2022-05-27 00:10:00|531.17|527.81|532.35|528.99|532.71|529.35|530.81|527.45|0
1653610500000|2022-05-27 00:15:00|532.26|528.9|531.35|527.99|533.16|529.8|530.81|527.45|0
1653610800000|2022-05-27 00:20:00|531.17|527.81|531.35|527.99|531.89|528.53|530.63|527.27|0
1653611100000|2022-05-27 00:25:00|531.26|527.9|531.35|527.99|531.89|528.53|531.17|527.81|0
1653611400000|2022-05-27 00:30:00|531.17|527.81|531.26|527.9|531.53|528.17|530.62|527.26|0
1653611700000|2022-05-27 00:35:00|531.35|527.99|534.6|531.24|535.15|531.79|531.16|527.8|0
1653612000000|2022-05-27 00:40:00|534.51|531.15|539.14|535.78|539.69|536.33|534.51|531.15|0
1653612300000|2022-05-27 00:45:00|539.69|536.33|541.15|537.79|541.88|538.52|539.14|535.78|0
1653612600000|2022-05-27 00:50:00|541.06|537.7|538.87|535.51|541.06|537.7|538.05|534.69|0
1653612900000|2022-05-27 00:55:00|538.96|535.6|537.96|534.6|539.14|535.78|537.32|533.96|0
1653613200000|2022-05-27 01:00:00|537.86|534.5|537.68|534.32|538.14|534.78|536.59|533.23|0
1653613500000|2022-05-27 01:05:00|537.5|534.14|537.5|534.14|537.95|534.59|536.77|533.41|0
1653613800000|2022-05-27 01:10:00|537.59|534.23|536.04|532.68|538.4|535.04|536.04|532.68|0
1653614100000|2022-05-27 01:15:00|536.13|532.77|534.95|531.59|536.58|533.22|534.95|531.59|0
1653614400000|2022-05-27 01:20:00|534.77|531.41|534.77|531.41|535.86|532.5|534.41|531.05|0
1653614700000|2022-05-27 01:25:00|534.59|531.23|536.58|533.22|536.76|533.4|534.5|531.14|0
1653615000000|2022-05-27 01:30:00|536.22|532.86|535.13|531.77|537.49|534.13|535.13|531.77|0
1653615300000|2022-05-27 01:35:00|534.94|531.58|538.49|535.13|538.94|535.58|534.49|531.13|0
1653615600000|2022-05-27 01:40:00|538.21|534.85|537.3|533.94|538.76|535.4|537.22|533.86|0
1653615900000|2022-05-27 01:45:00|537.4|534.04|536.75|533.39|538.03|534.67|536.21|532.85|0
1653616200000|2022-05-27 01:50:00|536.57|533.21|534.85|531.49|536.57|533.21|533.85|530.49|0
1653616500000|2022-05-27 01:55:00|534.76|531.4|535.48|532.12|536.57|533.21|534.21|530.85|0
1653616800000|2022-05-27 02:00:00|536.21|532.85|535.12|531.76|536.39|533.03|534.93|531.57|0
1653617100000|2022-05-27 02:05:00|535.03|531.67|535.84|532.48|536.75|533.39|534.48|531.12|0
1653617400000|2022-05-27 02:10:00|535.48|532.12|537.02|533.66|537.11|533.75|535.48|532.12|0
1653617700000|2022-05-27 02:15:00|536.93|533.57|536.74|533.38|537.65|534.29|536.38|533.02|0
1653618000000|2022-05-27 02:20:00|536.48|533.12|535.93|532.57|536.74|533.38|535.93|532.57|0
1653618300000|2022-05-27 02:25:00|535.83|532.47|537.29|533.93|537.47|534.11|535.75|532.39|0
1653618600000|2022-05-27 02:30:00|537.2|533.84|536.92|533.56|537.47|534.11|536.38|533.02|0
1653618900000|2022-05-27 02:35:00|536.74|533.38|536.19|532.83|537.83|534.47|536.11|532.75|0
1653619200000|2022-05-27 02:40:00|536.37|533.01|537.46|534.1|537.46|534.1|536.37|533.01|0
1653619500000|2022-05-27 02:45:00|537.74|534.38|538.01|534.65|538.55|535.19|537.28|533.92|0
1653619800000|2022-05-27 02:50:00|537.92|534.56|538.55|535.19|538.55|535.19|537.64|534.28|0
1653620100000|2022-05-27 02:55:00|538.37|535.01|538.18|534.82|538.91|535.55|537.82|534.46|0
1653620400000|2022-05-27 03:00:00|538|534.64|537.19|533.83|538.37|535.01|537.19|533.83|0
1653620700000|2022-05-27 03:05:00|537.27|533.91|536.36|533|537.46|534.1|536.18|532.82|0
1653621000000|2022-05-27 03:10:00|536.54|533.18|536.27|532.91|537.09|533.73|536|532.64|0
1653621300000|2022-05-27 03:15:00|536.54|533.18|535.82|532.46|536.91|533.55|535.45|532.09|0
1653621600000|2022-05-27 03:20:00|535.73|532.37|535.27|531.91|535.73|532.37|534.28|530.92|0
1653621900000|2022-05-27 03:25:00|535.36|532|533.91|530.55|535.36|532|533.46|530.1|0
1653622200000|2022-05-27 03:30:00|533.82|530.46|534.72|531.36|534.9|531.54|533.82|530.46|0
1653622500000|2022-05-27 03:35:00|534.9|531.54|535.63|532.27|535.63|532.27|534.36|531|0
1653622800000|2022-05-27 03:40:00|535.45|532.09|535.17|531.81|535.63|532.27|534.72|531.36|0
1653623100000|2022-05-27 03:45:00|534.99|531.63|535.26|531.9|535.26|531.9|534.72|531.36|0
1653623400000|2022-05-27 03:50:00|535.08|531.72|536.08|532.72|536.26|532.9|534.9|531.54|0
1653623700000|2022-05-27 03:55:00|535.98|532.62|537.07|533.71|537.07|533.71|535.53|532.17|0
1653624000000|2022-05-27 04:00:00|536.89|533.53|536.53|533.17|537.07|533.71|536.53|533.17|0
1653624300000|2022-05-27 04:05:00|536.44|533.08|535.43|532.07|536.53|533.17|535.25|531.89|0
1653624600000|2022-05-27 04:10:00|535.35|531.99|534.53|531.17|535.35|531.99|534.16|530.8|0
1653624900000|2022-05-27 04:15:00|534.34|530.98|534.16|530.8|534.71|531.35|534.16|530.8|0
1653625200000|2022-05-27 04:20:00|534.34|530.98|534.52|531.16|534.52|531.16|534.16|530.8|0
1653625500000|2022-05-27 04:25:00|534.7|531.34|534.34|530.98|534.7|531.34|533.98|530.62|0
1653625800000|2022-05-27 04:30:00|534.16|530.8|533.98|530.62|534.52|531.16|533.25|529.89|0
1653626100000|2022-05-27 04:35:00|533.79|530.43|534.15|530.79|534.34|530.98|533.61|530.25|0
1653626400000|2022-05-27 04:40:00|533.97|530.61|532.98|529.62|534.15|530.79|532.89|529.53|0
1653626700000|2022-05-27 04:45:00|532.89|529.53|533.25|529.89|533.43|530.07|532.52|529.16|0
1653627000000|2022-05-27 04:50:00|533.06|529.7|533.79|530.43|533.88|530.52|532.88|529.52|0
1653627300000|2022-05-27 04:55:00|533.61|530.25|534.24|530.88|534.24|530.88|533.6|530.24|0
1653627600000|2022-05-27 05:00:00|534.15|530.79|534.33|530.97|535.05|531.69|534.15|530.79|0
1653627900000|2022-05-27 05:05:00|534.42|531.06|534.06|530.7|535.05|531.69|533.42|530.06|0
1653628200000|2022-05-27 05:10:00|534.14|530.78|532.97|529.61|534.14|530.78|532.69|529.33|0
1653628500000|2022-05-27 05:15:00|533.06|529.7|533.05|529.69|533.42|530.06|532.15|528.79|0
1653628800000|2022-05-27 05:20:00|533.23|529.87|534.5|531.14|534.68|531.32|532.97|529.61|0
1653629100000|2022-05-27 05:25:00|534.6|531.24|533.59|530.23|534.68|531.32|533.33|529.97|0
1653629400000|2022-05-27 05:30:00|533.77|530.41|534.59|531.23|534.68|531.32|533.41|530.05|0
1653629700000|2022-05-27 05:35:00|534.5|531.14|534.86|531.5|535.22|531.86|533.77|530.41|0
1653630000000|2022-05-27 05:40:00|534.68|531.32|535.5|532.14|536.13|532.77|534.68|531.32|0
1653630300000|2022-05-27 05:45:00|535.58|532.22|537.22|533.86|538.13|534.77|535.31|531.95|0
1653630600000|2022-05-27 05:50:00|537.4|534.04|538.12|534.76|538.31|534.95|537.22|533.86|0
1653630900000|2022-05-27 05:55:00|538.31|534.95|535.76|532.4|538.85|535.49|535.76|532.4|0
1653631200000|2022-05-27 06:00:00|535.67|532.31|535.94|532.58|537.94|534.58|535.58|532.22|0
1653631500000|2022-05-27 06:05:00|535.76|532.4|538.12|534.76|539.03|535.67|535.67|532.31|0
1653631800000|2022-05-27 06:10:00|537.94|534.58|536.66|533.3|538.3|534.94|536.12|532.76|0
1653632100000|2022-05-27 06:15:00|536.84|533.48|536.84|533.48|537.02|533.66|535.57|532.21|0
1653632400000|2022-05-27 06:20:00|537.02|533.66|538.03|534.67|538.39|535.03|536.66|533.3|0
1653632700000|2022-05-27 06:25:00|537.94|534.58|537.12|533.76|539.66|536.3|537.12|533.76|0
1653633000000|2022-05-27 06:30:00|537.3|533.94|537.3|533.94|538.57|535.21|537.12|533.76|0
1653633300000|2022-05-27 06:35:00|537.21|533.85|537.66|534.3|537.66|534.3|536.76|533.4|0
1653633600000|2022-05-27 06:40:00|537.58|534.22|537.3|533.94|538.75|535.39|537.12|533.76|0
1653633900000|2022-05-27 06:45:00|537.21|533.85|536.93|533.57|537.48|534.12|536.03|532.67|0
1653634200000|2022-05-27 06:50:00|537.03|533.67|533.31|529.95|537.03|533.67|533.31|529.95|0
1653634500000|2022-05-27 06:55:00|533.13|529.77|532.23|528.87|533.85|530.49|532.05|528.69|0
1653634800000|2022-05-27 07:00:00|532.5|529.14|531.78|528.42|533.85|530.49|530.52|527.16|0
1653635100000|2022-05-27 07:05:00|531.63|528.75|532.26|529.38|532.89|530.01|531.45|528.57|0
1653635400000|2022-05-27 07:10:00|532.17|529.29|534.15|531.27|535.69|532.81|529.64|526.76|0
1653635700000|2022-05-27 07:15:00|533.88|531|536.5|533.62|536.96|534.08|533.43|530.55|0
1653636000000|2022-05-27 07:20:00|536.68|533.8|535.05|532.17|536.68|533.8|534.69|531.81|0
1653636300000|2022-05-27 07:25:00|535.33|532.45|534.24|531.36|535.77|532.89|532.88|530|0
1653636600000|2022-05-27 07:30:00|534.14|531.26|534.06|531.18|535.69|532.81|532.88|530|0
1653636900000|2022-05-27 07:35:00|534.14|531.26|533.42|530.54|534.24|531.36|531.98|529.1|0
1653637200000|2022-05-27 07:40:00|533.6|530.72|534.05|531.17|535.59|532.71|533.24|530.36|0
1653637500000|2022-05-27 07:45:00|534.23|531.35|534.68|531.8|535.32|532.44|533.42|530.54|0
1653637800000|2022-05-27 07:50:00|534.59|531.71|532.15|529.27|534.86|531.98|531.61|528.73|0
1653638100000|2022-05-27 07:55:00|532.33|529.45|533.77|530.89|534.13|531.25|531.79|528.91|0
1653638400000|2022-05-27 08:00:00|533.95|531.07|533.95|531.07|535.22|532.34|533.59|530.71|0
1653638700000|2022-05-27 08:05:00|534.13|531.25|531.42|528.54|534.68|531.8|531.24|528.36|0
1653639000000|2022-05-27 08:10:00|531.78|528.9|530.7|527.82|533.32|530.44|530.16|527.28|0
1653639300000|2022-05-27 08:15:00|530.88|528|531.24|528.36|531.96|529.08|528.36|525.48|0
1653639600000|2022-05-27 08:20:00|531.06|528.18|527.82|524.94|531.15|528.27|527.64|524.76|0
1653639900000|2022-05-27 08:25:00|527.64|524.76|525.04|522.16|527.82|524.94|524.28|521.4|0
1653640200000|2022-05-27 08:30:00|524.77|521.89|522.62|519.74|524.77|521.89|521.91|519.03|0
1653640500000|2022-05-27 08:35:00|522.71|519.83|524.05|521.17|524.05|521.17|521.64|518.76|0
1653640800000|2022-05-27 08:40:00|523.96|521.08|524.58|521.7|524.94|522.06|522.8|519.92|0
1653641100000|2022-05-27 08:45:00|524.68|521.8|526.01|523.13|526.19|523.31|524.68|521.8|0
1653641400000|2022-05-27 08:50:00|525.93|523.05|525.3|522.42|526.91|524.03|525.12|522.24|0
1653641700000|2022-05-27 08:55:00|525.12|522.24|523.33|520.45|525.57|522.69|523.15|520.27|0
1653642000000|2022-05-27 09:00:00|523.24|520.36|526.73|523.85|526.91|524.03|523.06|520.18|0
1653642300000|2022-05-27 09:05:00|526.91|524.03|526.72|523.84|527.54|524.66|526.19|523.31|0
1653642600000|2022-05-27 09:10:00|526.82|523.94|527.89|525.01|527.98|525.1|526.72|523.84|0
1653642900000|2022-05-27 09:15:00|528.16|525.28|526.54|523.66|528.25|525.37|526.54|523.66|0
1653643200000|2022-05-27 09:20:00|526.64|523.76|526.54|523.66|527.08|524.2|526.1|523.22|0
1653643500000|2022-05-27 09:25:00|526.72|523.84|524.57|521.69|526.9|524.02|524.3|521.42|0
1653643800000|2022-05-27 09:30:00|524.75|521.87|524.57|521.69|525.82|522.94|523.49|520.61|0
1653644100000|2022-05-27 09:35:00|524.74|521.86|523.67|520.79|525.1|522.22|523.49|520.61|0
1653644400000|2022-05-27 09:40:00|523.85|520.97|522.95|520.07|523.85|520.97|522.24|519.36|0
1653644700000|2022-05-27 09:45:00|523.13|520.25|522.24|519.36|524.02|521.14|521.7|518.82|0
1653645000000|2022-05-27 09:50:00|521.88|519|520.09|517.21|521.88|519|520.09|517.21|0
1653645300000|2022-05-27 09:55:00|519.74|516.86|519.2|516.32|519.92|517.04|517.25|514.37|0
1653645600000|2022-05-27 10:00:00|519.02|516.14|522.05|519.17|523.84|520.96|519.02|516.14|0
1653645900000|2022-05-27 10:05:00|522.23|519.35|525.27|522.39|525.27|522.39|521.97|519.09|0
1653646200000|2022-05-27 10:10:00|525.09|522.21|522.94|520.06|525.09|522.21|522.58|519.7|0
1653646500000|2022-05-27 10:15:00|522.76|519.88|524.37|521.49|524.37|521.49|522.23|519.35|0
1653646800000|2022-05-27 10:20:00|524.64|521.76|523.83|520.95|525.26|522.38|523.65|520.77|0
1653647100000|2022-05-27 10:25:00|523.75|520.87|523.47|520.59|524.19|521.31|522.94|520.06|0
1653647400000|2022-05-27 10:30:00|523.29|520.41|524.01|521.13|524.54|521.66|522.94|520.06|0
1653647700000|2022-05-27 10:35:00|523.92|521.04|524.18|521.3|524.72|521.84|523.47|520.59|0
1653648000000|2022-05-27 10:40:00|524.36|521.48|523.82|520.94|524.54|521.66|522.93|520.05|0
1653648300000|2022-05-27 10:45:00|523.65|520.77|524.9|522.02|525.08|522.2|523.56|520.68|0
1653648600000|2022-05-27 10:50:00|524.81|521.93|522.03|519.15|525.97|523.09|521.68|518.8|0
1653648900000|2022-05-27 10:55:00|522.21|519.33|520.96|518.08|523.02|520.14|520.61|517.73|0
1653649200000|2022-05-27 11:00:00|521.85|518.97|523.73|520.85|523.82|520.94|521.67|518.79|0
1653649500000|2022-05-27 11:05:00|524|521.12|523.46|520.58|524.71|521.83|522.56|519.68|0
1653649800000|2022-05-27 11:10:00|523.64|520.76|523.1|520.22|524.44|521.56|522.38|519.5|0
1653650100000|2022-05-27 11:15:00|523.28|520.4|525.78|522.9|526.32|523.44|522.56|519.68|0
1653650400000|2022-05-27 11:20:00|525.7|522.82|526.86|523.98|527.57|524.69|525.24|522.36|0
1653650700000|2022-05-27 11:25:00|527.04|524.16|525.42|522.54|527.21|524.33|525.24|522.36|0
1653651000000|2022-05-27 11:30:00|525.51|522.63|526.49|523.61|527.57|524.69|525.42|522.54|0
1653651300000|2022-05-27 11:35:00|526.31|523.43|526.94|524.06|527.75|524.87|526.05|523.17|0
1653651600000|2022-05-27 11:40:00|527.03|524.15|524.88|522|527.03|524.15|524.34|521.46|0
1653651900000|2022-05-27 11:45:00|525.06|522.18|527.39|524.51|527.93|525.05|524.88|522|0
1653652200000|2022-05-27 11:50:00|527.66|524.78|530.44|527.56|531.16|528.28|527.39|524.51|0
1653652500000|2022-05-27 11:55:00|530.26|527.38|530.8|527.92|531.44|528.56|530.08|527.2|0
1653652800000|2022-05-27 12:00:00|530.62|527.74|527.74|524.86|531.7|528.82|527.74|524.86|0
1653653100000|2022-05-27 12:05:00|527.92|525.04|525.05|522.17|527.92|525.04|524.87|521.99|0
1653653400000|2022-05-27 12:10:00|524.87|521.99|525.4|522.52|525.68|522.8|523.97|521.09|0
1653653700000|2022-05-27 12:15:00|525.58|522.7|527.02|524.14|527.02|524.14|525.58|522.7|0
1653654000000|2022-05-27 12:20:00|526.66|523.78|525.58|522.7|527.19|524.31|524.68|521.8|0
1653654300000|2022-05-27 12:25:00|525.67|522.79|527.37|524.49|527.64|524.76|525.4|522.52|0
1653654600000|2022-05-27 12:30:00|527.19|524.31|522.89|520.01|529.89|527.01|521.29|518.41|0
1653654900000|2022-05-27 12:35:00|522.18|519.3|515.59|512.71|523.16|520.28|515.06|512.18|0
1653655200000|2022-05-27 12:40:00|515.86|512.98|515.59|512.71|517.01|514.13|515.15|512.27|0
1653655500000|2022-05-27 12:45:00|515.41|512.53|510.07|507.19|515.59|512.71|509.93|507.05|0
1653655800000|2022-05-27 12:50:00|509.71|506.83|511.48|508.6|512.36|509.48|509.54|506.66|0
1653656100000|2022-05-27 12:55:00|511.3|508.42|510.77|507.89|512.54|509.66|510.77|507.89|0
1653656400000|2022-05-27 13:00:00|510.24|507.36|511.21|508.33|511.47|508.59|509.18|506.3|0
1653656700000|2022-05-27 13:05:00|511.12|508.24|510.59|507.71|511.39|508.51|509.35|506.47|0
1653657000000|2022-05-27 13:10:00|510.77|507.89|510.59|507.71|511.65|508.77|509.88|507|0
1653657300000|2022-05-27 13:15:00|510.41|507.53|512.88|510|513.06|510.18|509.88|507|0
1653657600000|2022-05-27 13:20:00|512.8|509.92|515.19|512.31|515.54|512.66|512.53|509.65|0
1653657900000|2022-05-27 13:25:00|515.1|512.22|513.23|510.35|515.1|512.22|512.88|510|0
1653658200000|2022-05-27 13:30:00|513.59|510.71|507.58|504.7|514.12|511.24|505.12|502.24|0
1653658500000|2022-05-27 13:35:00|507.76|504.88|500.04|497.16|507.93|505.05|499.52|496.64|0
1653658800000|2022-05-27 13:40:00|499.87|496.99|502.31|499.43|503.54|500.66|497.08|494.2|0
1653659100000|2022-05-27 13:45:00|502.14|499.26|494.45|491.57|502.49|499.61|493.07|490.19|0
1653659400000|2022-05-27 13:50:00|493.93|491.05|490.81|487.93|496.54|493.66|490.3|487.42|0
1653659700000|2022-05-27 13:55:00|490.64|487.76|490.81|487.93|491.33|488.45|487.37|484.49|0
1653660000000|2022-05-27 14:00:00|490.64|487.76|488.05|485.17|493.06|490.18|487.36|484.48|0
1653660300000|2022-05-27 14:05:00|487.8|484.92|489.6|486.72|492.19|489.31|487.71|484.83|0
1653660600000|2022-05-27 14:10:00|488.91|486.03|487.19|484.31|489.95|487.07|486.5|483.62|0
1653660900000|2022-05-27 14:15:00|487.36|484.48|484.5|481.62|488.63|485.75|483.98|481.1|0
1653661200000|2022-05-27 14:20:00|483.98|481.1|482.09|479.21|484.33|481.45|480.55|477.67|0
1653661500000|2022-05-27 14:25:00|482.26|479.38|485.01|482.13|485.36|482.48|481.92|479.04|0
1653661800000|2022-05-27 14:30:00|483.98|481.1|484.15|481.27|484.84|481.96|482.26|479.38|0
1653662100000|2022-05-27 14:35:00|484.49|481.61|485.01|482.13|485.18|482.3|482.43|479.55|0
1653662400000|2022-05-27 14:40:00|484.49|481.61|489.48|486.6|489.99|487.11|484.49|481.61|0
1653662700000|2022-05-27 14:45:00|489.65|486.77|488.96|486.08|492.23|489.35|488.62|485.74|0
1653663000000|2022-05-27 14:50:00|488.62|485.74|489.13|486.25|490.34|487.46|488.1|485.22|0
1653663300000|2022-05-27 14:55:00|488.96|486.08|493.09|490.21|493.6|490.72|488.45|485.57|0
1653663600000|2022-05-27 15:00:00|492.74|489.86|494.12|491.24|495.68|492.8|491.71|488.83|0
1653663900000|2022-05-27 15:05:00|493.95|491.07|490.84|487.96|494.98|492.1|490.67|487.79|0
1653664200000|2022-05-27 15:10:00|490.5|487.62|487.75|484.87|491.36|488.48|487.58|484.7|0
1653664500000|2022-05-27 15:15:00|488.1|485.22|486.55|483.67|488.78|485.9|485.36|482.48|0
1653664800000|2022-05-27 15:20:00|486.38|483.5|486.21|483.33|487.41|484.53|485.01|482.13|0
1653665100000|2022-05-27 15:25:00|486.38|483.5|487.15|484.27|488.78|485.9|486.04|483.16|0
1653665400000|2022-05-27 15:30:00|486.89|484.01|486.03|483.15|487.4|484.52|484.76|481.88|0
1653665700000|2022-05-27 15:35:00|486.2|483.32|485.79|482.91|488.43|485.55|485.11|482.23|0
1653666000000|2022-05-27 15:40:00|485.62|482.74|483.05|480.17|486.14|483.26|481.52|478.64|0
1653666300000|2022-05-27 15:45:00|483.22|480.34|481.34|478.46|483.74|480.86|480.66|477.78|0
1653666600000|2022-05-27 15:50:00|481.17|478.29|481.68|478.8|482.19|479.31|480.32|477.44|0
1653666900000|2022-05-27 15:55:00|481.85|478.97|481.17|478.29|482.71|479.83|481|478.12|0
1653667200000|2022-05-27 16:00:00|481|478.12|479.8|476.92|481.17|478.29|478.95|476.07|0
1653667500000|2022-05-27 16:05:00|479.98|477.1|480.48|477.6|481.68|478.8|479.46|476.58|0
1653667800000|2022-05-27 16:10:00|480.65|477.77|479.29|476.41|480.82|477.94|478.78|475.9|0
1653668100000|2022-05-27 16:15:00|479.46|476.58|481.5|478.62|483.21|480.33|479.29|476.41|0
1653668400000|2022-05-27 16:20:00|481.67|478.79|484.06|481.18|484.23|481.35|481.33|478.45|0
1653668700000|2022-05-27 16:25:00|484.75|481.87|482.18|479.3|484.84|481.96|481.84|478.96|0
1653669000000|2022-05-27 16:30:00|482.44|479.56|483.64|480.76|483.89|481.01|481.5|478.62|0
1653669300000|2022-05-27 16:35:00|483.55|480.67|483.03|480.15|485.43|482.55|482.44|479.56|0
1653669600000|2022-05-27 16:40:00|483.2|480.32|482.35|479.47|483.37|480.49|481.67|478.79|0
1653669900000|2022-05-27 16:45:00|482.18|479.3|485.25|482.37|485.25|482.37|482.17|479.29|0
1653670200000|2022-05-27 16:50:00|485.08|482.2|482.34|479.46|485.94|483.06|482.17|479.29|0
1653670500000|2022-05-27 16:55:00|482.51|479.63|481.83|478.95|482.51|479.63|480.64|477.76|0
1653670800000|2022-05-27 17:00:00|481.66|478.78|480.63|477.75|482.68|479.8|480.46|477.58|0
1653671100000|2022-05-27 17:05:00|480.46|477.58|479.44|476.56|481.49|478.61|479.27|476.39|0
1653671400000|2022-05-27 17:10:00|479.78|476.9|480.46|477.58|481.48|478.6|479.1|476.22|0
1653671700000|2022-05-27 17:15:00|480.63|477.75|480.46|477.58|481.82|478.94|480.12|477.24|0
1653672000000|2022-05-27 17:20:00|480.63|477.75|481.99|479.11|483.19|480.31|480.12|477.24|0
1653672300000|2022-05-27 17:25:00|481.82|478.94|481.99|479.11|483.35|480.47|481.48|478.6|0
1653672600000|2022-05-27 17:30:00|481.91|479.03|482.84|479.96|483.18|480.3|480.45|477.57|0
1653672900000|2022-05-27 17:35:00|483.01|480.13|484.21|481.33|484.21|481.33|481.99|479.11|0
1653673200000|2022-05-27 17:40:00|484.03|481.15|484.72|481.84|485.23|482.35|483.61|480.73|0
1653673500000|2022-05-27 17:45:00|484.55|481.67|484.03|481.15|485.4|482.52|483.52|480.64|0
1653673800000|2022-05-27 17:50:00|484.2|481.32|483.17|480.29|484.37|481.49|482.83|479.95|0
1653674100000|2022-05-27 17:55:00|483.34|480.46|482.83|479.95|484.2|481.32|482.66|479.78|0
1653674400000|2022-05-27 18:00:00|483.09|480.21|483|480.12|484.37|481.49|482.15|479.27|0
1653674700000|2022-05-27 18:05:00|483.17|480.29|481.63|478.75|484.88|482|481.63|478.75|0
1653675000000|2022-05-27 18:10:00|481.46|478.58|482.14|479.26|482.65|479.77|481.29|478.41|0
1653675300000|2022-05-27 18:15:00|482.31|479.43|480.26|477.38|482.31|479.43|480.26|477.38|0
1653675600000|2022-05-27 18:20:00|480.43|477.55|480.09|477.21|480.77|477.89|479.92|477.04|0
1653675900000|2022-05-27 18:25:00|479.92|477.04|481.11|478.23|481.62|478.74|479.92|477.04|0
1653676200000|2022-05-27 18:30:00|480.94|478.06|480.09|477.21|481.11|478.23|480.09|477.21|0
1653676500000|2022-05-27 18:35:00|480.43|477.55|480.26|477.38|481.11|478.23|478.39|475.51|0
1653676800000|2022-05-27 18:40:00|480.43|477.55|479.23|476.35|481.96|479.08|479.06|476.18|0
1653677100000|2022-05-27 18:45:00|479.06|476.18|478.72|475.84|479.83|476.95|478.38|475.5|0
1653677400000|2022-05-27 18:50:00|479.06|476.18|478.72|475.84|479.57|476.69|477.7|474.82|0
1653677700000|2022-05-27 18:55:00|478.55|475.67|476.85|473.97|478.55|475.67|476.51|473.63|0
1653678000000|2022-05-27 19:00:00|477.36|474.48|473.96|471.08|477.53|474.65|473.96|471.08|0
1653678300000|2022-05-27 19:05:00|473.79|470.91|470.07|467.19|474.13|471.25|469.73|466.85|0
1653678600000|2022-05-27 19:10:00|469.73|466.85|470.41|467.53|471.76|468.88|469.73|466.85|0
1653678900000|2022-05-27 19:15:00|470.24|467.36|469.9|467.02|472.09|469.21|469.9|467.02|0
1653679200000|2022-05-27 19:20:00|469.73|466.85|467.88|465|470.57|467.69|467.71|464.83|0
1653679500000|2022-05-27 19:25:00|468.05|465.17|467.8|464.92|469.09|466.21|467.04|464.16|0
1653679800000|2022-05-27 19:30:00|467.97|465.09|469.14|466.26|469.14|466.26|466.62|463.74|0
1653680100000|2022-05-27 19:35:00|469.31|466.43|470.91|468.03|472.68|469.8|469.31|466.43|0
1653680400000|2022-05-27 19:40:00|471.16|468.28|468.13|465.25|472.17|469.29|467.96|465.08|0
1653680700000|2022-05-27 19:45:00|467.79|464.91|470.48|467.6|472.34|469.46|467.62|464.74|0
1653681000000|2022-05-27 19:50:00|470.31|467.43|468.12|465.24|472.51|469.63|467.62|464.74|0
1653681300000|2022-05-27 19:55:00|467.79|464.91|461.93|459.05|467.79|464.91|461.76|458.88|0
1653681600000|2022-05-27 20:00:00|461.43|458.55|461.76|458.88|463.26|460.38|460.26|457.38|0
1653681900000|2022-05-27 20:05:00|461.93|459.05|459.26|456.38|462.43|459.55|458.76|455.88|0
1653682200000|2022-05-27 20:10:00|459.51|456.63|459.53|456.65|460.19|457.31|457.93|455.05|0
1653956400000|2022-05-31 00:20:00|451.08|448.68|452.55|450.15|453.21|450.81|451.08|448.68|0
1653956700000|2022-05-31 00:25:00|452.39|449.99|454.36|451.96|454.78|452.38|452.39|449.99|0
1653957000000|2022-05-31 00:30:00|454.61|452.21|457.5|455.1|458.41|456.01|454.2|451.8|0
1653969600000|2022-05-31 04:00:00|456.62|453.82|456.62|453.82|456.95|454.15|456.62|453.82|0
1653969900000|2022-05-31 04:05:00|456.71|453.91|455.63|452.83|456.71|453.91|454.89|452.09|0
1653970200000|2022-05-31 04:10:00|455.46|452.66|456.12|453.32|456.29|453.49|455.46|452.66|0
1653970500000|2022-05-31 04:15:00|455.96|453.16|456.61|453.81|456.78|453.98|455.96|453.16|0
1653970800000|2022-05-31 04:20:00|456.45|453.65|457.94|455.14|458.1|455.3|456.45|453.65|0
1653971100000|2022-05-31 04:25:00|458.1|455.3|456.61|453.81|458.1|455.3|456.61|453.81|0
1653971400000|2022-05-31 04:30:00|456.28|453.48|456.53|453.73|457.27|454.47|455.62|452.82|0
1653971700000|2022-05-31 04:35:00|456.61|453.81|456.69|453.89|457.43|454.63|456.03|453.23|0
1653972000000|2022-05-31 04:40:00|456.61|453.81|456.44|453.64|457.27|454.47|456.27|453.47|0
1653972300000|2022-05-31 04:45:00|456.69|453.89|456.19|453.39|456.85|454.05|455.94|453.14|0
1653972600000|2022-05-31 04:50:00|456.03|453.23|455.53|452.73|456.36|453.56|455.28|452.48|0
1653972900000|2022-05-31 04:55:00|455.61|452.81|455.94|453.14|456.43|453.63|455.44|452.64|0
1653973200000|2022-05-31 05:00:00|455.61|452.81|455.61|452.81|456.27|453.47|454.78|451.98|0
1653973500000|2022-05-31 05:05:00|455.53|452.73|456.02|453.22|456.43|453.63|454.94|452.14|0
1653973800000|2022-05-31 05:10:00|455.93|453.13|455.69|452.89|456.92|454.12|455.27|452.47|0
1653974100000|2022-05-31 05:15:00|455.77|452.97|455.93|453.13|456.26|453.46|455.36|452.56|0
1653974400000|2022-05-31 05:20:00|456.01|453.21|454.77|451.97|456.59|453.79|454.44|451.64|0
1653974700000|2022-05-31 05:25:00|454.86|452.06|454.11|451.31|455.6|452.8|454.11|451.31|0
1653975000000|2022-05-31 05:30:00|454.2|451.4|453.78|450.98|454.36|451.56|453.45|450.65|0
1653975300000|2022-05-31 05:35:00|453.62|450.82|455.92|453.12|456.25|453.45|453.45|450.65|0
1653975600000|2022-05-31 05:40:00|456.25|453.45|456.58|453.78|456.75|453.95|455.43|452.63|0
1653975900000|2022-05-31 05:45:00|456.67|453.87|456.91|454.11|457.24|454.44|456.41|453.61|0
1653976200000|2022-05-31 05:50:00|456.74|453.94|458.06|455.26|458.56|455.76|455.92|453.12|0
1653976500000|2022-05-31 05:55:00|457.99|455.19|457.73|454.93|457.99|455.19|455.09|452.29|0
1653976800000|2022-05-31 06:00:00|457.9|455.1|459.05|456.25|459.05|456.25|456.74|453.94|0
1653977100000|2022-05-31 06:05:00|458.98|456.18|460.21|457.41|461.05|458.25|457.23|454.43|0
1653977400000|2022-05-31 06:10:00|460.55|457.75|461.04|458.24|461.87|459.07|460.05|457.25|0
1653977700000|2022-05-31 06:15:00|461.21|458.41|462.87|460.07|465.38|462.58|460.71|457.91|0
1653978000000|2022-05-31 06:20:00|463.29|460.49|461.7|458.9|463.54|460.74|461.7|458.9|0
1653978300000|2022-05-31 06:25:00|461.87|459.07|459.79|456.99|461.87|459.07|459.54|456.74|0
1653978600000|2022-05-31 06:30:00|459.71|456.91|459.46|456.66|460.04|457.24|459.04|456.24|0
1653978900000|2022-05-31 06:35:00|459.37|456.57|461.86|459.06|462.03|459.23|459.21|456.41|0
1653979200000|2022-05-31 06:40:00|461.7|458.9|465.53|462.73|465.53|462.73|461.03|458.23|0
1653979500000|2022-05-31 06:45:00|465.36|462.56|469.22|466.42|469.64|466.84|464.86|462.06|0
1653979800000|2022-05-31 06:50:00|469.05|466.25|468.38|465.58|470.39|467.59|467.12|464.32|0
1653980100000|2022-05-31 06:55:00|468.21|465.41|467.12|464.32|468.71|465.91|466.03|463.23|0
1653980400000|2022-05-31 07:00:00|467.37|464.57|468.29|465.49|469.72|466.92|465.86|463.06|0
1653980700000|2022-05-31 07:05:00|467.42|465.02|468.7|466.3|472.21|469.81|467.25|464.85|0
1653981000000|2022-05-31 07:10:00|468.96|466.56|470.21|467.81|471.9|469.5|468.2|465.8|0
1653981300000|2022-05-31 07:15:00|469.87|467.47|473.92|471.52|473.92|471.52|469.37|466.97|0
1653981600000|2022-05-31 07:20:00|474.09|471.69|471.55|469.15|474.59|472.19|471.39|468.99|0
1653981900000|2022-05-31 07:25:00|471.22|468.82|472.23|469.83|472.9|470.5|470.21|467.81|0
1653982200000|2022-05-31 07:30:00|472.48|470.08|471.89|469.49|474.17|471.77|470.54|468.14|0
1653982500000|2022-05-31 07:35:00|472.06|469.66|474.76|472.36|475.26|472.86|471.04|468.64|0
1653982800000|2022-05-31 07:40:00|474.93|472.53|472.9|470.5|476.11|473.71|472.9|470.5|0
1653983100000|2022-05-31 07:45:00|473.06|470.66|475.94|473.54|476.11|473.71|473.06|470.66|0
1653983400000|2022-05-31 07:50:00|475.6|473.2|475.01|472.61|475.94|473.54|474.07|471.67|0
1653983700000|2022-05-31 07:55:00|475.09|472.69|472.98|470.58|475.09|472.69|471.97|469.57|0
1653984000000|2022-05-31 08:00:00|472.38|469.98|467|464.6|472.89|470.49|466.67|464.27|0
1653984300000|2022-05-31 08:05:00|466.83|464.43|466.33|463.93|468.34|465.94|466.33|463.93|0
1653984600000|2022-05-31 08:10:00|466.83|464.43|467.16|464.76|468.17|465.77|466.16|463.76|0
1653984900000|2022-05-31 08:15:00|467|464.6|461.98|459.58|467.16|464.76|461.15|458.75|0
1653985200000|2022-05-31 08:20:00|461.65|459.25|460.65|458.25|462.48|460.08|459.91|457.51|0
1653985500000|2022-05-31 08:25:00|460.82|458.42|459.15|456.75|461.82|459.42|458.33|455.93|0
1653985800000|2022-05-31 08:30:00|458.82|456.42|459.65|457.25|460.57|458.17|458.66|456.26|0
1653986100000|2022-05-31 08:35:00|459.74|457.34|458.98|456.58|461.31|458.91|458.65|456.25|0
1653986400000|2022-05-31 08:40:00|458.65|456.25|457.66|455.26|458.82|456.42|455.84|453.44|0
1653986700000|2022-05-31 08:45:00|457.74|455.34|459.9|457.5|460.64|458.24|457.08|454.68|0
1653987000000|2022-05-31 08:50:00|459.64|457.24|460.31|457.91|460.39|457.99|458.9|456.5|0
1653987300000|2022-05-31 08:55:00|459.97|457.57|461.64|459.24|462.55|460.15|459.07|456.67|0
1653987600000|2022-05-31 09:00:00|461.47|459.07|466.73|464.33|467.82|465.42|461.47|459.07|0
1653987900000|2022-05-31 09:05:00|466.81|464.41|469.32|466.92|469.32|466.92|466.81|464.41|0
1653988200000|2022-05-31 09:10:00|469.49|467.09|471.94|469.54|472.19|469.79|468.65|466.25|0
1653988500000|2022-05-31 09:15:00|471.85|469.45|471.6|469.2|473.2|470.8|470.84|468.44|0
1653988800000|2022-05-31 09:20:00|471.68|469.28|475.9|473.5|475.9|473.5|468.65|466.25|0
1653989100000|2022-05-31 09:25:00|476.07|473.67|472.52|470.12|476.07|473.67|472.18|469.78|0
1653989400000|2022-05-31 09:30:00|472.35|469.95|475.22|472.82|475.65|473.25|471.09|468.69|0
1653989700000|2022-05-31 09:35:00|475.48|473.08|480.99|478.59|481.34|478.94|475.05|472.65|0
1653990000000|2022-05-31 09:40:00|480.82|478.42|482.7|480.3|484.5|482.1|479.63|477.23|0
1653990300000|2022-05-31 09:45:00|483.04|480.64|481.16|478.76|483.04|480.64|478.95|476.55|0
1653990600000|2022-05-31 09:50:00|481.33|478.93|480.99|478.59|482.18|479.78|480.22|477.82|0
1653990900000|2022-05-31 09:55:00|481.16|478.76|479.79|477.39|481.42|479.02|478.94|476.54|0
1653991200000|2022-05-31 10:00:00|479.96|477.56|482.35|479.95|483.29|480.89|479.54|477.14|0
1653991500000|2022-05-31 10:05:00|482.18|479.78|480.81|478.41|484.49|482.09|480.73|478.33|0
1653991800000|2022-05-31 10:10:00|481.15|478.75|480.47|478.07|481.83|479.43|479.45|477.05|0
1653992100000|2022-05-31 10:15:00|480.3|477.9|480.64|478.24|480.81|478.41|478.85|476.45|0
1653992400000|2022-05-31 10:20:00|480.81|478.41|480.29|477.89|482.34|479.94|479.78|477.38|0
1653992700000|2022-05-31 10:25:00|480.47|478.07|479.78|477.38|481.15|478.75|478.93|476.53|0
1653993000000|2022-05-31 10:30:00|479.95|477.55|480.46|478.06|481.57|479.17|479.1|476.7|0
1653993300000|2022-05-31 10:35:00|480.38|477.98|475.19|472.79|480.38|477.98|475.19|472.79|0
1653993600000|2022-05-31 10:40:00|475.36|472.96|471.14|468.74|475.7|473.3|470.8|468.4|0
1653993900000|2022-05-31 10:45:00|471.31|468.91|473.15|470.75|474.09|471.69|469.88|467.48|0
1653994200000|2022-05-31 10:50:00|472.98|470.58|474.76|472.36|475.85|473.45|472.39|469.99|0
1653994500000|2022-05-31 10:55:00|474.84|472.44|474.84|472.44|475.34|472.94|473.15|470.75|0
1653994800000|2022-05-31 11:00:00|475|472.6|471.12|468.72|475|472.6|470.61|468.21|0
1653995100000|2022-05-31 11:05:00|470.78|468.38|468.25|465.85|471.28|468.88|468.09|465.69|0
1653995400000|2022-05-31 11:10:00|468.34|465.94|472.12|469.72|472.46|470.06|466.74|464.34|0
1653995700000|2022-05-31 11:15:00|472.29|469.89|473.64|471.24|474.49|472.09|472.29|469.89|0
1653996000000|2022-05-31 11:20:00|473.47|471.07|473.98|471.58|474.41|472.01|472.12|469.72|0
1653996300000|2022-05-31 11:25:00|474.07|471.67|475.16|472.76|475.5|473.1|473.81|471.41|0
1653996600000|2022-05-31 11:30:00|475.08|472.68|473.81|471.41|475.67|473.27|473.56|471.16|0
1653996900000|2022-05-31 11:35:00|474.14|471.74|472.37|469.97|474.14|471.74|470.94|468.54|0
1653997200000|2022-05-31 11:40:00|472.79|470.39|474.14|471.74|474.82|472.42|472.62|470.22|0
1653997500000|2022-05-31 11:45:00|473.97|471.57|474.57|472.17|474.57|472.17|473.46|471.06|0
1653997800000|2022-05-31 11:50:00|474.48|472.08|477.28|474.88|477.62|475.22|474.14|471.74|0
1653998100000|2022-05-31 11:55:00|477.19|474.79|474.3|471.9|477.36|474.96|474.13|471.73|0
1653998400000|2022-05-31 12:00:00|474.22|471.82|479.57|477.17|480.25|477.85|473.8|471.4|0
1653998700000|2022-05-31 12:05:00|479.4|477|480.42|478.02|481.27|478.87|479.31|476.91|0
1653999000000|2022-05-31 12:10:00|480.25|477.85|479.73|477.33|481.61|479.21|479.56|477.16|0
1653999300000|2022-05-31 12:15:00|479.99|477.59|478.54|476.14|481.78|479.38|478.03|475.63|0
1653999600000|2022-05-31 12:20:00|478.37|475.97|480.75|478.35|480.75|478.35|478.03|475.63|0
1653999900000|2022-05-31 12:25:00|480.58|478.18|479.73|477.33|482.29|479.89|479.05|476.65|0
1654000200000|2022-05-31 12:30:00|479.99|477.59|483.14|480.74|483.65|481.25|479.73|477.33|0
1654000500000|2022-05-31 12:35:00|482.8|480.4|481.55|479.15|483.65|481.25|480.7|478.3|0
1654000800000|2022-05-31 12:40:00|481.38|478.98|484.58|482.18|485.44|483.04|481.04|478.64|0
1654001100000|2022-05-31 12:45:00|484.92|482.52|481.51|479.11|485.44|483.04|481.51|479.11|0
1654001400000|2022-05-31 12:50:00|481.68|479.28|483.04|480.64|483.04|480.64|480.83|478.43|0
1654001700000|2022-05-31 12:55:00|482.87|480.47|484.75|482.35|484.92|482.52|481.34|478.94|0
1654002000000|2022-05-31 13:00:00|484.83|482.43|481.16|478.76|484.83|482.43|479.8|477.4|0
1654002300000|2022-05-31 13:05:00|480.99|478.59|479.8|477.4|481.33|478.93|479.12|476.72|0
1654002600000|2022-05-31 13:10:00|479.63|477.23|474.72|472.32|479.8|477.4|474.72|472.32|0
1654002900000|2022-05-31 13:15:00|474.55|472.15|476.74|474.34|477.68|475.28|474.55|472.15|0
1654003200000|2022-05-31 13:20:00|476.91|474.51|475.39|472.99|477.59|475.19|474.88|472.48|0
1654003500000|2022-05-31 13:25:00|475.56|473.16|474.04|471.64|475.73|473.33|471.34|468.94|0
1654003800000|2022-05-31 13:30:00|474.88|472.48|487.01|484.61|487.01|484.61|471.31|468.91|0
1654004100000|2022-05-31 13:35:00|487.7|485.3|490.24|487.84|491.45|489.05|484.26|481.86|0
1654004400000|2022-05-31 13:40:00|491.02|488.62|493.71|491.31|495.27|492.87|490.24|487.84|0
1654004700000|2022-05-31 13:45:00|492.15|489.75|493.19|490.79|493.19|490.79|487.47|485.07|0
1654005000000|2022-05-31 13:50:00|492.66|490.26|488.33|485.93|492.84|490.44|486.78|484.38|0
1654005300000|2022-05-31 13:55:00|488.16|485.76|489.86|487.46|490.63|488.23|483.66|481.26|0
1654005600000|2022-05-31 14:00:00|490.21|487.81|495.99|493.59|495.99|493.59|487.54|485.14|0
1654005900000|2022-05-31 14:05:00|496.17|493.77|498.08|495.68|498.08|495.68|492.01|489.61|0
1654006200000|2022-05-31 14:10:00|498.42|496.02|490.63|488.23|498.42|496.02|490.28|487.88|0
1654006500000|2022-05-31 14:15:00|489.94|487.54|485.64|483.24|490.63|488.23|485.64|483.24|0
1654006800000|2022-05-31 14:20:00|485.04|482.64|482.65|480.25|485.13|482.73|477.45|475.05|0
1654007100000|2022-05-31 14:25:00|482.56|480.16|483.97|481.57|485.81|483.41|478.13|475.73|0
1654007400000|2022-05-31 14:30:00|484.31|481.91|479.35|476.95|484.31|481.91|475.57|473.17|0
1654007700000|2022-05-31 14:35:00|479.69|477.29|481.03|478.63|482.32|479.92|477.21|474.81|0
1654008000000|2022-05-31 14:40:00|480.6|478.2|477.49|475.09|482.94|480.54|476.47|474.07|0
1654008300000|2022-05-31 14:45:00|477.15|474.75|480.04|477.64|480.55|478.15|474.44|472.04|0
1654008600000|2022-05-31 14:50:00|480.21|477.81|477.23|474.83|480.72|478.32|476.3|473.9|0
1654008900000|2022-05-31 14:55:00|476.81|474.41|478.16|475.76|480.55|478.15|476.13|473.73|0
1654009200000|2022-05-31 15:00:00|478.33|475.93|474.77|472.37|478.67|476.27|474.09|471.69|0
1654009500000|2022-05-31 15:05:00|474.6|472.2|482.15|479.75|484.13|481.73|473.75|471.35|0
1654009800000|2022-05-31 15:10:00|482.66|480.26|486.78|484.38|486.95|484.55|481.13|478.73|0
1654010100000|2022-05-31 15:15:00|487.29|484.89|487.12|484.72|487.64|485.24|484.89|482.49|0
1654010400000|2022-05-31 15:20:00|487.81|485.41|486.09|483.69|487.81|485.41|483.34|480.94|0
1654010700000|2022-05-31 15:25:00|485.74|483.34|485.01|482.61|487.46|485.06|482.83|480.43|0
1654011000000|2022-05-31 15:30:00|485.87|483.47|485.69|483.29|488.11|485.71|483.46|481.06|0
1654011300000|2022-05-31 15:35:00|486.21|483.81|478.83|476.43|486.73|484.33|478.83|476.43|0
1654011600000|2022-05-31 15:40:00|478.66|476.26|477.81|475.41|481.22|478.82|476.27|473.87|0
1654011900000|2022-05-31 15:45:00|477.46|475.06|473.38|470.98|477.63|475.23|472.87|470.47|0
1654012200000|2022-05-31 15:50:00|473.72|471.32|467.8|465.4|473.72|471.32|466.96|464.56|0
1654012500000|2022-05-31 15:55:00|467.63|465.23|465.44|463.04|467.8|465.4|463.43|461.03|0
1654012800000|2022-05-31 16:00:00|465.11|462.71|457.18|454.78|465.28|462.88|457.18|454.78|0
1654013100000|2022-05-31 16:05:00|457.27|454.87|461.37|458.97|461.37|458.97|457.27|454.87|0
1654013400000|2022-05-31 16:10:00|461.53|459.13|465.24|462.84|465.24|462.84|460.02|457.62|0
1654013700000|2022-05-31 16:15:00|465.4|463|466.42|464.02|469.63|467.23|464.39|461.99|0
1654014000000|2022-05-31 16:20:00|466.25|463.85|468.95|466.55|470.82|468.42|466.25|463.85|0
1654014300000|2022-05-31 16:25:00|469.12|466.72|465.23|462.83|469.12|466.72|465.23|462.83|0
1654014600000|2022-05-31 16:30:00|465.06|462.66|464.22|461.82|466.75|464.35|464.22|461.82|0
1654014900000|2022-05-31 16:35:00|463.88|461.48|459.43|457.03|464.21|461.81|459.01|456.61|0
1654015200000|2022-05-31 16:40:00|459.17|456.77|458.84|456.44|460.01|457.61|456.33|453.93|0
1654015500000|2022-05-31 16:45:00|458.67|456.27|459.17|456.77|460.85|458.45|457|454.6|0
1654015800000|2022-05-31 16:50:00|459.34|456.94|457.16|454.76|459.67|457.27|456.49|454.09|0
1654016100000|2022-05-31 16:55:00|456.99|454.59|459.5|457.1|460|457.6|455.75|453.35|0
1654016400000|2022-05-31 17:00:00|460|457.6|463.87|461.47|465.72|463.32|458.33|455.93|0
1654016700000|2022-05-31 17:05:00|463.36|460.96|457.49|455.09|463.53|461.13|456.49|454.09|0
1654017000000|2022-05-31 17:10:00|457.66|455.26|461.34|458.94|461.84|459.44|457.66|455.26|0
1654017300000|2022-05-31 17:15:00|461.17|458.77|466.56|464.16|468|465.6|461.17|458.77|0
1654017600000|2022-05-31 17:20:00|466.05|463.65|467.74|465.34|468.59|466.19|465.72|463.32|0
1654017900000|2022-05-31 17:25:00|468.08|465.68|467.4|465|469.78|467.38|465.21|462.81|0
1654018200000|2022-05-31 17:30:00|467.74|465.34|461|458.6|468.25|465.85|461|458.6|0
1654018500000|2022-05-31 17:35:00|461.16|458.76|462.76|460.36|464.36|461.96|459.32|456.92|0
1654018800000|2022-05-31 17:40:00|462.51|460.11|459.32|456.92|463.52|461.12|459.32|456.92|0
1654019100000|2022-05-31 17:45:00|459.48|457.08|460.82|458.42|462.34|459.94|458.31|455.91|0
1654019400000|2022-05-31 17:50:00|460.65|458.25|456.3|453.9|461.33|458.93|454.3|451.9|0
1654019700000|2022-05-31 17:55:00|455.97|453.57|451.98|449.58|456.47|454.07|451.81|449.41|0
1654020000000|2022-05-31 18:00:00|452.81|450.41|454.3|451.9|454.97|452.57|450.98|448.58|0
1654020300000|2022-05-31 18:05:00|455.3|452.9|454.13|451.73|457.47|455.07|453.8|451.4|0
1654020600000|2022-05-31 18:10:00|454.46|452.06|454.13|451.73|455.96|453.56|452.97|450.57|0
1654020900000|2022-05-31 18:15:00|454.46|452.06|452.8|450.4|455.29|452.89|452.63|450.23|0
1654021200000|2022-05-31 18:20:00|452.3|449.9|456.46|454.06|458.97|456.57|451.8|449.4|0
1654021500000|2022-05-31 18:25:00|456.63|454.23|457.79|455.39|460.47|458.07|456.29|453.89|0
1654021800000|2022-05-31 18:30:00|457.96|455.56|459.63|457.23|460.13|457.73|456.46|454.06|0
1654022100000|2022-05-31 18:35:00|459.46|457.06|458.46|456.06|460.64|458.24|457.12|454.72|0
1654022400000|2022-05-31 18:40:00|458.62|456.22|465.35|462.95|465.85|463.45|458.29|455.89|0
1654022700000|2022-05-31 18:45:00|466.02|463.62|471.1|468.7|473.66|471.26|466.02|463.62|0
1654023000000|2022-05-31 18:50:00|471.44|469.04|476.39|473.99|476.39|473.99|469.4|467|0
1654023300000|2022-05-31 18:55:00|476.22|473.82|473.65|471.25|479.48|477.08|472.29|469.89|0
1654023600000|2022-05-31 19:00:00|473.82|471.42|475.87|473.47|480.68|478.28|473.48|471.08|0
1654023900000|2022-05-31 19:05:00|476.04|473.64|470.59|468.19|478.96|476.56|470.25|467.85|0
1654024200000|2022-05-31 19:10:00|471.27|468.87|470.58|468.18|475.01|472.61|470.58|468.18|0
1654024500000|2022-05-31 19:15:00|469.56|467.16|470.41|468.01|470.75|468.35|463.98|461.58|0
1654024800000|2022-05-31 19:20:00|470.33|467.93|465.67|463.27|470.75|468.35|464.15|461.75|0
1654025100000|2022-05-31 19:25:00|465.5|463.1|464.54|462.14|467.7|465.3|463.98|461.58|0
1654025400000|2022-05-31 19:30:00|464.88|462.48|459.49|457.09|464.88|462.48|458.48|456.08|0
1654025700000|2022-05-31 19:35:00|459.82|457.42|461.5|459.1|463.19|460.79|459.15|456.75|0
1654026000000|2022-05-31 19:40:00|461.67|459.27|467.41|465.01|467.58|465.18|459.65|457.25|0
1654026300000|2022-05-31 19:45:00|467.92|465.52|467.41|465.01|469.44|467.04|464.19|461.79|0
1654026600000|2022-05-31 19:50:00|465.37|462.97|469.95|467.55|470.63|468.23|459.82|457.42|0
1654026900000|2022-05-31 19:55:00|470.29|467.89|472.33|469.93|477.46|475.06|470.29|467.89|0
1654027200000|2022-05-31 20:00:00|475.23|472.83|477.97|475.57|478.15|475.75|472.5|470.1|0
1654027500000|2022-05-31 20:05:00|478.06|475.66|478.14|475.74|480.04|477.64|477.29|474.89|0
1654027800000|2022-05-31 20:10:00|477.8|475.4|475.17|472.77|477.97|475.57|472.16|469.76|0
1654028100000|2022-05-31 20:15:00|475.12|472.32|475.03|472.23|476.66|473.86|474.68|471.88|0
1654028400000|2022-05-31 20:20:00|475.2|472.4|474.43|471.63|475.54|472.74|474.43|471.63|0
1654028700000|2022-05-31 20:25:00|474.34|471.54|473.82|471.02|477.09|474.29|473.82|471.02|0
1654029000000|2022-05-31 20:30:00|473.65|470.85|474.68|471.88|475.54|472.74|473.65|470.85|0
1654029300000|2022-05-31 20:35:00|474.85|472.05|473.99|471.19|475.19|472.39|473.99|471.19|0
1654029600000|2022-05-31 20:40:00|474.16|471.36|473.82|471.02|474.33|471.53|473.13|470.33|0
1654029900000|2022-05-31 20:45:00|473.47|470.67|472.79|469.99|474.67|471.87|472.79|469.99|0
1654030200000|2022-05-31 20:50:00|472.96|470.16|472.79|469.99|473.05|470.25|471.93|469.13|0
1654030500000|2022-05-31 20:55:00|472.96|470.16|473.04|470.24|473.81|471.01|472.62|469.82|0
1654030800000|2022-05-31 21:00:00|473.37|470.57|473.4|470.6|473.67|470.87|473.37|470.57|0
1654031100000|2022-05-31 21:05:00|473.37|470.57|473.82|471.02|473.82|471.02|473.32|470.52|0
1654031400000|2022-05-31 21:10:00|473.75|470.95|472.95|470.15|473.75|470.95|472.85|470.05|0
1654031700000|2022-05-31 21:15:00|472.85|470.05|472.9|470.1|473.17|470.37|472.6|469.8|0
1654032000000|2022-05-31 21:20:00|472.95|470.15|473.01|470.21|473.09|470.29|472.95|470.15|0
1654032300000|2022-05-31 21:25:00|472.95|470.15|472.6|469.8|473.06|470.26|472.54|469.74|0
1654032600000|2022-05-31 21:30:00|472.59|469.79|472.11|469.31|472.59|469.79|472.09|469.29|0
1654032900000|2022-05-31 21:35:00|472.07|469.27|471.87|469.07|472.11|469.31|471.84|469.04|0
1654033200000|2022-05-31 21:40:00|472.11|469.31|472.39|469.59|472.39|469.59|472.11|469.31|0
1654033500000|2022-05-31 21:45:00|472.36|469.56|472.39|469.59|472.51|469.71|472.29|469.49|0
1654033800000|2022-05-31 21:50:00|472.44|469.64|472.39|469.59|472.61|469.81|472.36|469.56|0
1654034100000|2022-05-31 21:55:00|472.36|469.56|472.08|469.28|472.51|469.71|471.93|469.13|0
1654034400000|2022-05-31 22:00:00|470.29|467.49|470.03|467.23|470.88|468.08|469.44|466.64|0
1654034700000|2022-05-31 22:05:00|469.86|467.06|469.68|466.88|470.2|467.4|469.09|466.29|0
1654035000000|2022-05-31 22:10:00|469.77|466.97|470.79|467.99|471.22|468.42|469.77|466.97|0
1654035300000|2022-05-31 22:15:00|470.62|467.82|471.56|468.76|471.56|468.76|469.51|466.71|0
1654035600000|2022-05-31 22:20:00|471.39|468.59|471.21|468.41|471.73|468.93|471.04|468.24|0
1654035900000|2022-05-31 22:25:00|471.04|468.24|470.53|467.73|472.5|469.7|470.53|467.73|0
1654036200000|2022-05-31 22:30:00|470.36|467.56|469.84|467.04|470.36|467.56|469.33|466.53|0
1654036500000|2022-05-31 22:35:00|470.02|467.22|467.63|464.83|470.02|467.22|467.63|464.83|0
1654036800000|2022-05-31 22:40:00|467.55|464.75|468.99|466.19|469.16|466.36|467.29|464.49|0
1654037100000|2022-05-31 22:45:00|468.91|466.11|466.61|463.81|468.99|466.19|466.27|463.47|0
1654037400000|2022-05-31 22:50:00|466.44|463.64|467.45|464.65|467.79|464.99|466.27|463.47|0
1654037700000|2022-05-31 22:55:00|467.28|464.48|465.92|463.12|467.28|464.48|465.5|462.7|0
1654038000000|2022-05-31 23:00:00|465.42|462.62|466.26|463.46|466.94|464.14|465.25|462.45|0
1654038300000|2022-05-31 23:05:00|466.35|463.55|467.45|464.65|467.96|465.16|466.09|463.29|0
1654038600000|2022-05-31 23:10:00|467.62|464.82|467.11|464.31|467.96|465.16|466.6|463.8|0
1654038900000|2022-05-31 23:15:00|467.03|464.23|467.44|464.64|467.96|465.16|466.68|463.88|0
1654039200000|2022-05-31 23:20:00|467.53|464.73|466.76|463.96|467.95|465.15|466.76|463.96|0
1654039500000|2022-05-31 23:25:00|466.93|464.13|465.57|462.77|466.93|464.13|465.57|462.77|0
1654039800000|2022-05-31 23:30:00|465.4|462.6|465.57|462.77|465.91|463.11|465.15|462.35|0
1654040100000|2022-05-31 23:35:00|465.66|462.86|467.61|464.81|467.61|464.81|465.66|462.86|0
1654040400000|2022-05-31 23:40:00|467.36|464.56|464.55|461.75|467.36|464.56|464.55|461.75|0
1654040700000|2022-05-31 23:45:00|464.38|461.58|463.2|460.4|464.55|461.75|463.03|460.23|0
1654041000000|2022-05-31 23:50:00|463.03|460.23|462.52|459.72|463.2|460.4|462.35|459.55|0
1654041300000|2022-05-31 23:55:00|462.35|459.55|462.35|459.55|463.36|460.56|461.84|459.04|0
1654041600000|2022-06-01 00:00:00|462.18|459.38|460.66|457.86|462.35|459.55|459.99|457.19|0
1654041900000|2022-06-01 00:05:00|460.49|457.69|460.15|457.35|460.66|457.86|459.48|456.68|0
1654042200000|2022-06-01 00:10:00|460.07|457.27|459.98|457.18|460.99|458.19|459.9|457.1|0
1654042500000|2022-06-01 00:15:00|460.07|457.27|461.25|458.45|461.5|458.7|459.64|456.84|0
1654042800000|2022-06-01 00:20:00|461.49|458.69|460.48|457.68|461.58|458.78|459.98|457.18|0
1654043100000|2022-06-01 00:25:00|460.65|457.85|460.48|457.68|460.65|457.85|459.64|456.84|0
1654043400000|2022-06-01 00:30:00|460.82|458.02|459.97|457.17|461.15|458.35|459.8|457|0
1654043700000|2022-06-01 00:35:00|460.14|457.34|461.15|458.35|461.99|459.19|460.14|457.34|0
1654044000000|2022-06-01 00:40:00|460.98|458.18|460.47|457.67|461.15|458.35|460.14|457.34|0
1654044300000|2022-06-01 00:45:00|460.31|457.51|460.3|457.5|460.98|458.18|460.14|457.34|0
1654044600000|2022-06-01 00:50:00|460.13|457.33|460.3|457.5|460.64|457.84|459.96|457.16|0
1654044900000|2022-06-01 00:55:00|460.13|457.33|461.14|458.34|461.31|458.51|460.13|457.33|0
1654045200000|2022-06-01 01:00:00|461.48|458.68|460.13|457.33|461.98|459.18|460.13|457.33|0
1654045500000|2022-06-01 01:05:00|460.22|457.42|459.62|456.82|460.63|457.83|459.62|456.82|0
1654045800000|2022-06-01 01:10:00|459.45|456.65|457.77|454.97|459.45|456.65|457.27|454.47|0
1654046100000|2022-06-01 01:15:00|457.44|454.64|457.1|454.3|457.94|455.14|456.6|453.8|0
1654046400000|2022-06-01 01:20:00|456.93|454.13|457.93|455.13|457.94|455.14|456.76|453.96|0
1654046700000|2022-06-01 01:25:00|457.77|454.97|457.93|455.13|458.27|455.47|457.6|454.8|0
1654047000000|2022-06-01 01:30:00|458.1|455.3|459.28|456.48|459.28|456.48|457.76|454.96|0
1654047300000|2022-06-01 01:35:00|459.44|456.64|457.93|455.13|460.62|457.82|457.59|454.79|0
1654047600000|2022-06-01 01:40:00|458.1|455.3|458.85|456.05|459.44|456.64|457.93|455.13|0
1654047900000|2022-06-01 01:45:00|458.77|455.97|458.6|455.8|459.1|456.3|457.42|454.62|0
1654048200000|2022-06-01 01:50:00|458.77|455.97|458.43|455.63|458.77|455.97|457.59|454.79|0
1654048500000|2022-06-01 01:55:00|458.35|455.55|458.76|455.96|458.93|456.13|457.92|455.12|0
1654048800000|2022-06-01 02:00:00|458.85|456.05|459.26|456.46|459.94|457.14|458.85|456.05|0
1654049100000|2022-06-01 02:05:00|459.43|456.63|460.1|457.3|460.95|458.15|458.93|456.13|0
1654049400000|2022-06-01 02:10:00|460.27|457.47|459.43|456.63|460.27|457.47|459.26|456.46|0
1654049700000|2022-06-01 02:15:00|459.35|456.55|459.26|456.46|459.6|456.8|458.84|456.04|0
1654050000000|2022-06-01 02:20:00|459.09|456.29|459.51|456.71|460.1|457.3|458.17|455.37|0
1654050300000|2022-06-01 02:25:00|459.59|456.79|460.26|457.46|460.43|457.63|459.34|456.54|0
1654050600000|2022-06-01 02:30:00|460.43|457.63|460.09|457.29|460.69|457.89|459.76|456.96|0
1654050900000|2022-06-01 02:35:00|460.26|457.46|459.59|456.79|460.6|457.8|459.42|456.62|0
1654051200000|2022-06-01 02:40:00|459.76|456.96|459.92|457.12|460.26|457.46|459.59|456.79|0
1654051500000|2022-06-01 02:45:00|459.84|457.04|460.59|457.79|460.76|457.96|459.75|456.95|0
1654051800000|2022-06-01 02:50:00|460.76|457.96|462.87|460.07|463.29|460.49|460.34|457.54|0
1654052100000|2022-06-01 02:55:00|462.95|460.15|463.63|460.83|463.97|461.17|462.45|459.65|0
1654052400000|2022-06-01 03:00:00|463.8|461|464.47|461.67|465.49|462.69|463.72|460.92|0
1654052700000|2022-06-01 03:05:00|464.39|461.59|465.66|462.86|465.83|463.03|464.3|461.5|0
1654053000000|2022-06-01 03:10:00|465.49|462.69|465.49|462.69|466|463.2|464.47|461.67|0
1654053300000|2022-06-01 03:15:00|465.66|462.86|464.64|461.84|465.66|462.86|464.64|461.84|0
1654053600000|2022-06-01 03:20:00|464.81|462.01|464.64|461.84|465.14|462.34|463.45|460.65|0
1654053900000|2022-06-01 03:25:00|464.47|461.67|464.29|461.49|464.64|461.84|463.62|460.82|0
1654054200000|2022-06-01 03:30:00|464.46|461.66|464.63|461.83|464.8|462|464.12|461.32|0
1654054500000|2022-06-01 03:35:00|464.72|461.92|464.8|462|465.48|462.68|464.63|461.83|0
1654054800000|2022-06-01 03:40:00|464.63|461.83|464.8|462|465.14|462.34|464.29|461.49|0
1654055100000|2022-06-01 03:45:00|464.72|461.92|462.93|460.13|464.72|461.92|462.93|460.13|0
1654055400000|2022-06-01 03:50:00|463.02|460.22|463.61|460.81|463.78|460.98|462.93|460.13|0
1654055700000|2022-06-01 03:55:00|463.44|460.64|463.61|460.81|463.78|460.98|463.44|460.64|0
1654056000000|2022-06-01 04:00:00|463.44|460.64|462.76|459.96|463.61|460.81|462.59|459.79|0
1654056300000|2022-06-01 04:05:00|462.59|459.79|467.5|464.7|467.67|464.87|462.25|459.45|0
1654056600000|2022-06-01 04:10:00|467.16|464.36|467.76|464.96|468.69|465.89|467.16|464.36|0
1654056900000|2022-06-01 04:15:00|467.67|464.87|467.67|464.87|468.52|465.72|467.67|464.87|0
1654057200000|2022-06-01 04:20:00|467.76|464.96|466.82|464.02|467.84|465.04|466.65|463.85|0
1654057500000|2022-06-01 04:25:00|466.99|464.19|465.97|463.17|467.33|464.53|465.8|463|0
1654057800000|2022-06-01 04:30:00|465.8|463|466.47|463.67|466.47|463.67|465.8|463|0
1654058100000|2022-06-01 04:35:00|466.39|463.59|464.78|461.98|466.81|464.01|464.78|461.98|0
1654058400000|2022-06-01 04:40:00|464.94|462.14|465.11|462.31|465.79|462.99|464.77|461.97|0
1654058700000|2022-06-01 04:45:00|465.28|462.48|465.54|462.74|465.96|463.16|464.6|461.8|0
1654059000000|2022-06-01 04:50:00|465.45|462.65|465.79|462.99|466.47|463.67|465.45|462.65|0
1654059300000|2022-06-01 04:55:00|465.45|462.65|463.08|460.28|465.45|462.65|462.91|460.11|0
1654059600000|2022-06-01 05:00:00|462.74|459.94|462.57|459.77|463.75|460.95|462.06|459.26|0
1654059900000|2022-06-01 05:05:00|462.4|459.6|461.89|459.09|462.4|459.6|460.37|457.57|0
1654060200000|2022-06-01 05:10:00|462.06|459.26|463.41|460.61|463.58|460.78|461.72|458.92|0
1654060500000|2022-06-01 05:15:00|463.33|460.53|464.93|462.13|465.27|462.47|462.73|459.93|0
1654060800000|2022-06-01 05:20:00|464.85|462.05|466.62|463.82|466.96|464.16|464.76|461.96|0
1654061100000|2022-06-01 05:25:00|466.45|463.65|466.79|463.99|467.13|464.33|465.94|463.14|0
1654061400000|2022-06-01 05:30:00|467.05|464.25|472.25|469.45|472.25|469.45|467.05|464.25|0
1654061700000|2022-06-01 05:35:00|472.16|469.36|471.05|468.25|472.16|469.36|470.45|467.65|0
1654062000000|2022-06-01 05:40:00|470.88|468.08|470.87|468.07|471.13|468.33|469.85|467.05|0
1654062300000|2022-06-01 05:45:00|471.05|468.25|473.95|471.15|473.95|471.15|470.36|467.56|0
1654062600000|2022-06-01 05:50:00|474.12|471.32|473.95|471.15|474.12|471.32|471.9|469.1|0
1654062900000|2022-06-01 05:55:00|473.61|470.81|471.98|469.18|474.29|471.49|471.89|469.09|0
1654063200000|2022-06-01 06:00:00|471.72|468.92|470.87|468.07|473.61|470.81|470.7|467.9|0
1654063500000|2022-06-01 06:05:00|470.7|467.9|467.8|465|470.87|468.07|467.8|465|0
1654063800000|2022-06-01 06:10:00|467.63|464.83|467.62|464.82|468.14|465.34|465.76|462.96|0
1654064100000|2022-06-01 06:15:00|467.79|464.99|469.33|466.53|469.33|466.53|466.77|463.97|0
1654064400000|2022-06-01 06:20:00|469.24|466.44|466.52|463.72|469.67|466.87|466.43|463.63|0
1654064700000|2022-06-01 06:25:00|466.69|463.89|468.56|465.76|468.81|466.01|466.6|463.8|0
1654065000000|2022-06-01 06:30:00|468.47|465.67|468.81|466.01|468.81|466.01|467.62|464.82|0
1654065300000|2022-06-01 06:35:00|468.98|466.18|468.64|465.84|470.68|467.88|467.87|465.07|0
1654065600000|2022-06-01 06:40:00|468.47|465.67|466.76|463.96|468.64|465.84|465.91|463.11|0
1654065900000|2022-06-01 06:45:00|466.85|464.05|464.73|461.93|467.44|464.64|464.73|461.93|0
1654066200000|2022-06-01 06:50:00|464.89|462.09|465.91|463.11|466.59|463.79|464.89|462.09|0
1654066500000|2022-06-01 06:55:00|465.83|463.03|465.23|462.43|466.17|463.37|464.89|462.09|0
1654066800000|2022-06-01 07:00:00|465.06|462.26|464.98|462.18|467.44|464.64|462.78|459.98|0
1654067100000|2022-06-01 07:05:00|464.69|462.29|465.42|463.02|466.64|464.24|462.97|460.57|0
1654067400000|2022-06-01 07:10:00|465.5|463.1|464.32|461.92|466.01|463.61|462.46|460.06|0
1654067700000|2022-06-01 07:15:00|464.15|461.75|463.98|461.58|465.16|462.76|462.97|460.57|0
1654068000000|2022-06-01 07:20:00|464.15|461.75|465.67|463.27|467.2|464.8|463.64|461.24|0
1654068300000|2022-06-01 07:25:00|465.84|463.44|464.99|462.59|466.77|464.37|463.81|461.41|0
1654068600000|2022-06-01 07:30:00|465.16|462.76|462.54|460.14|466.94|464.54|462.45|460.05|0
1654068900000|2022-06-01 07:35:00|462.62|460.22|463.63|461.23|463.63|461.23|461.61|459.21|0
1654069200000|2022-06-01 07:40:00|464.48|462.08|467.74|465.34|470.46|468.06|463.97|461.57|0
1654069500000|2022-06-01 07:45:00|467.57|465.17|466.71|464.31|468.76|466.36|466.12|463.72|0
1654069800000|2022-06-01 07:50:00|466.54|464.14|467.56|465.16|468.24|465.84|465.35|462.95|0
1654070100000|2022-06-01 07:55:00|467.73|465.33|466.8|464.4|467.73|465.33|464.84|462.44|0
1654070400000|2022-06-01 08:00:00|466.88|464.48|467.39|464.99|468.24|465.84|465.86|463.46|0
1654070700000|2022-06-01 08:05:00|467.31|464.91|471.65|469.25|474.57|472.17|466.88|464.48|0
1654071000000|2022-06-01 08:10:00|471.82|469.42|476.03|473.63|476.2|473.8|471.82|469.42|0
1654071300000|2022-06-01 08:15:00|476.11|473.71|475.25|472.85|476.11|473.71|474.05|471.65|0
1654071600000|2022-06-01 08:20:00|475.08|472.68|473.53|471.13|476.63|474.23|473.36|470.96|0
1654071900000|2022-06-01 08:25:00|473.45|471.05|472.67|470.27|474.22|471.82|472.33|469.93|0
1654072200000|2022-06-01 08:30:00|472.5|470.1|471.82|469.42|472.5|470.1|470.28|467.88|0
1654072500000|2022-06-01 08:35:00|471.64|469.24|472.93|470.53|473.7|471.3|470.71|468.31|0
1654072800000|2022-06-01 08:40:00|472.5|470.1|472.67|470.27|474.38|471.98|471.64|469.24|0
1654073100000|2022-06-01 08:45:00|472.15|469.75|469.33|466.93|472.5|470.1|469.16|466.76|0
1654073400000|2022-06-01 08:50:00|469.25|466.85|470.1|467.7|470.36|467.96|469.25|466.85|0
1654073700000|2022-06-01 08:55:00|469.93|467.53|471.89|469.49|471.89|469.49|469.93|467.53|0
1654074000000|2022-06-01 09:00:00|471.29|468.89|471.04|468.64|471.81|469.41|469.41|467.01|0
1654074300000|2022-06-01 09:05:00|470.7|468.3|469.24|466.84|470.87|468.47|468.05|465.65|0
1654074600000|2022-06-01 09:10:00|469.07|466.67|469.58|467.18|470.09|467.69|469.07|466.67|0
1654074900000|2022-06-01 09:15:00|469.41|467.01|469.41|467.01|469.67|467.27|468.55|466.15|0
1654075200000|2022-06-01 09:20:00|469.32|466.92|467.7|465.3|470.01|467.61|466.68|464.28|0
1654075500000|2022-06-01 09:25:00|467.79|465.39|467.36|464.96|467.96|465.56|466.68|464.28|0
1654075800000|2022-06-01 09:30:00|467.19|464.79|466.16|463.76|467.36|464.96|466.16|463.76|0
1654076100000|2022-06-01 09:35:00|466.08|463.68|467.52|465.12|467.52|465.12|465.82|463.42|0
1654076400000|2022-06-01 09:40:00|467.61|465.21|467.61|465.21|468.37|465.97|467.52|465.12|0
1654076700000|2022-06-01 09:45:00|467.52|465.12|469.05|466.65|469.22|466.82|467.52|465.12|0
1654077000000|2022-06-01 09:50:00|469.14|466.74|468.54|466.14|470.08|467.68|468.37|465.97|0
1654077300000|2022-06-01 09:55:00|468.71|466.31|470.07|467.67|470.24|467.84|468.54|466.14|0
1654077600000|2022-06-01 10:00:00|470.24|467.84|470.07|467.67|470.58|468.18|469.22|466.82|0
1654077900000|2022-06-01 10:05:00|469.9|467.5|471.61|469.21|472.38|469.98|469.39|466.99|0
1654078200000|2022-06-01 10:10:00|471.44|469.04|471.95|469.55|472.81|470.41|471.27|468.87|0
1654078500000|2022-06-01 10:15:00|472.29|469.89|471.18|468.78|472.63|470.23|470.58|468.18|0
1654078800000|2022-06-01 10:20:00|471.09|468.69|472.46|470.06|473.66|471.26|470.92|468.52|0
1654079100000|2022-06-01 10:25:00|472.29|469.89|472.97|470.57|474|471.6|472.29|469.89|0
1654079400000|2022-06-01 10:30:00|473.14|470.74|471.94|469.54|473.14|470.74|470.57|468.17|0
1654079700000|2022-06-01 10:35:00|472.03|469.63|474.17|471.77|474.34|471.94|471.08|468.68|0
1654080000000|2022-06-01 10:40:00|474|471.6|471.25|468.85|474|471.6|471.08|468.68|0
1654080300000|2022-06-01 10:45:00|471.08|468.68|473.13|470.73|473.13|470.73|471.08|468.68|0
1654080600000|2022-06-01 10:50:00|472.96|470.56|474.77|472.37|474.85|472.45|472.88|470.48|0
1654080900000|2022-06-01 10:55:00|474.68|472.28|473.65|471.25|476.05|473.65|472.62|470.22|0
1654081200000|2022-06-01 11:00:00|473.73|471.33|471.24|468.84|473.73|471.33|471.07|468.67|0
1654081500000|2022-06-01 11:05:00|471.07|468.67|468.51|466.11|471.5|469.1|466.98|464.58|0
1654081800000|2022-06-01 11:10:00|468.68|466.28|468.51|466.11|469.79|467.39|467.75|465.35|0
1654082100000|2022-06-01 11:15:00|468.34|465.94|469.87|467.47|469.96|467.56|468.34|465.94|0
1654082400000|2022-06-01 11:20:00|469.96|467.56|469.87|467.47|471.07|468.67|469.36|466.96|0
1654082700000|2022-06-01 11:25:00|469.79|467.39|469.01|466.61|470.04|467.64|469.01|466.61|0
1654083000000|2022-06-01 11:30:00|469.1|466.7|468.5|466.1|470.89|468.49|466.46|464.06|0
1654083300000|2022-06-01 11:35:00|468.59|466.19|467.65|465.25|468.59|466.19|465.95|463.55|0
1654083600000|2022-06-01 11:40:00|467.73|465.33|469.61|467.21|469.78|467.38|467.47|465.07|0
1654083900000|2022-06-01 11:45:00|469.52|467.12|467.47|465.07|470.03|467.63|465.26|462.86|0
1654084200000|2022-06-01 11:50:00|467.3|464.9|468.24|465.84|469.26|466.86|467.13|464.73|0
1654084500000|2022-06-01 11:55:00|468.32|465.92|464.07|461.67|468.32|465.92|464.07|461.67|0
1654084800000|2022-06-01 12:00:00|463.9|461.5|463.39|460.99|465.09|462.69|462.04|459.64|0
1654085100000|2022-06-01 12:05:00|463.56|461.16|464.07|461.67|464.32|461.92|461.95|459.55|0
1654085400000|2022-06-01 12:10:00|464.24|461.84|463.72|461.32|464.24|461.84|462.71|460.31|0
1654085700000|2022-06-01 12:15:00|463.56|461.16|465.25|462.85|465.25|462.85|462.88|460.48|0
1654086000000|2022-06-01 12:20:00|464.74|462.34|461.35|458.95|465.42|463.02|461.18|458.78|0
1654086300000|2022-06-01 12:25:00|461.52|459.12|460.17|457.77|462.03|459.63|458.82|456.42|0
1654086600000|2022-06-01 12:30:00|460|457.6|459.49|457.09|461.86|459.46|459.49|457.09|0
1654086900000|2022-06-01 12:35:00|459.32|456.92|459.66|457.26|460.5|458.1|459.15|456.75|0
1654087200000|2022-06-01 12:40:00|459.74|457.34|458.39|455.99|461.01|458.61|458.14|455.74|0
1654087500000|2022-06-01 12:45:00|458.31|455.91|460.33|457.93|461|458.6|458.31|455.91|0
1654087800000|2022-06-01 12:50:00|460.5|458.1|459.65|457.25|460.83|458.43|459.15|456.75|0
1654088100000|2022-06-01 12:55:00|459.57|457.17|461.84|459.44|461.84|459.44|458.81|456.41|0
1654088400000|2022-06-01 13:00:00|461.26|458.86|462.18|459.78|463.54|461.14|460.16|457.76|0
1654088700000|2022-06-01 13:05:00|462.35|459.95|459.31|456.91|462.69|460.29|459.31|456.91|0
1654089000000|2022-06-01 13:10:00|459.48|457.08|458.97|456.57|459.98|457.58|457.12|454.72|0
1654089300000|2022-06-01 13:15:00|458.89|456.49|456.78|454.38|460.32|457.92|456.61|454.21|0
1654089600000|2022-06-01 13:20:00|457.28|454.88|457.45|455.05|459.47|457.07|457.03|454.63|0
1654089900000|2022-06-01 13:25:00|456.95|454.55|457.11|454.71|458.12|455.72|456.94|454.54|0
1654090200000|2022-06-01 13:30:00|457.45|455.05|455.02|452.62|457.45|455.05|450.58|448.18|0
1654090500000|2022-06-01 13:35:00|454.19|451.79|460.91|458.51|461.08|458.68|450.68|448.28|0
1654090800000|2022-06-01 13:40:00|460.74|458.34|461.01|458.61|463.21|460.81|458.66|456.26|0
1654091100000|2022-06-01 13:45:00|460|457.6|464.22|461.82|466.51|464.11|458.66|456.26|0
1654091400000|2022-06-01 13:50:00|463.71|461.31|458.66|456.26|465.23|462.83|458.07|455.67|0
1654091700000|2022-06-01 13:55:00|457.82|455.42|460.59|458.19|462.53|460.13|456.98|454.58|0
1654092000000|2022-06-01 14:00:00|459.58|457.18|465.4|463|469.65|467.25|458.49|456.09|0
1654092300000|2022-06-01 14:05:00|466.42|464.02|475.8|473.4|478.2|475.8|465.74|463.34|0
1654092600000|2022-06-01 14:10:00|475.63|473.23|478.52|476.12|480.7|478.3|473.4|471|0
1654092900000|2022-06-01 14:15:00|479.21|476.81|487.02|484.62|487.37|484.97|479.21|476.81|0
1654093200000|2022-06-01 14:20:00|487.37|484.97|487.61|485.21|487.7|485.3|484.54|482.14|0
1654093500000|2022-06-01 14:25:00|487.78|485.38|490.93|488.53|491.28|488.88|485.17|482.77|0
1654093800000|2022-06-01 14:30:00|491.1|488.7|494.96|492.56|495.49|493.09|486.74|484.34|0
1654094100000|2022-06-01 14:35:00|495.67|493.27|494.35|491.95|499.37|496.97|493.73|491.33|0
1654094400000|2022-06-01 14:40:00|494.61|492.21|492.15|489.75|495.31|492.91|490.57|488.17|0
1654094700000|2022-06-01 14:45:00|492.68|490.28|495.84|493.44|495.84|493.44|491.27|488.87|0
1654095000000|2022-06-01 14:50:00|496.01|493.61|487.95|485.55|496.54|494.14|487.34|484.94|0
1654095300000|2022-06-01 14:55:00|488.12|485.72|487.77|485.37|489.87|487.47|486.2|483.8|0
1654095600000|2022-06-01 15:00:00|488.47|486.07|493.19|490.79|495.83|493.43|488.12|485.72|0
1654095900000|2022-06-01 15:05:00|493.55|491.15|496.71|494.31|496.71|494.31|491.09|488.69|0
1654096200000|2022-06-01 15:10:00|496.54|494.14|494.77|492.37|496.71|494.31|491.26|488.86|0
1654096500000|2022-06-01 15:15:00|494.86|492.46|497.59|495.19|500.77|498.37|493.81|491.41|0
1654096800000|2022-06-01 15:20:00|498.47|496.07|503.08|500.68|504.68|502.28|498.47|496.07|0
1654097100000|2022-06-01 15:25:00|503.25|500.85|501.43|499.03|507.12|504.72|501.43|499.03|0
1654097400000|2022-06-01 15:30:00|501.97|499.57|503.21|500.81|504.63|502.23|499.49|497.09|0
1654097700000|2022-06-01 15:35:00|502.67|500.27|503.74|501.34|506.76|504.36|501.96|499.56|0
1654098000000|2022-06-01 15:40:00|504.72|502.32|509.61|507.21|509.61|507.21|504.62|502.22|0
1654098300000|2022-06-01 15:45:00|509.97|507.57|511.41|509.01|511.41|509.01|506.04|503.64|0
1654098600000|2022-06-01 15:50:00|511.59|509.19|508.64|506.24|512.03|509.63|507.75|505.35|0
1654098900000|2022-06-01 15:55:00|508.1|505.7|510.33|507.93|510.78|508.38|506.32|503.92|0
1654099200000|2022-06-01 16:00:00|510.6|508.2|512.21|509.81|513.46|511.06|509.53|507.13|0
1654099500000|2022-06-01 16:05:00|512.56|510.16|510.24|507.84|512.66|510.26|508.28|505.88|0
1654099800000|2022-06-01 16:10:00|510.77|508.37|509.7|507.3|514.35|511.95|509.7|507.3|0
1654100100000|2022-06-01 16:15:00|509.88|507.48|506.49|504.09|510.33|507.93|506.49|504.09|0
1654100400000|2022-06-01 16:20:00|506.32|503.92|505.6|503.2|507.03|504.63|504.54|502.14|0
1654100700000|2022-06-01 16:25:00|505.78|503.38|510.95|508.55|510.95|508.55|505.25|502.85|0
1654101000000|2022-06-01 16:30:00|511.3|508.9|505.95|503.55|511.3|508.9|504.53|502.13|0
1654101300000|2022-06-01 16:35:00|505.78|503.38|507.02|504.62|509.16|506.76|504.71|502.31|0
1654101600000|2022-06-01 16:40:00|507.38|504.98|510.05|507.65|510.23|507.83|505.06|502.66|0
1654101900000|2022-06-01 16:45:00|510.23|507.83|512.55|510.15|513.98|511.58|509.51|507.11|0
1654102200000|2022-06-01 16:50:00|512.37|509.97|508.97|506.57|515.06|512.66|508.97|506.57|0
1654102500000|2022-06-01 16:55:00|509.15|506.75|507.82|505.42|510.58|508.18|506.48|504.08|0
1654102800000|2022-06-01 17:00:00|508.08|505.68|508.08|505.68|508.97|506.57|504.88|502.48|0
1654103100000|2022-06-01 17:05:00|508.35|505.95|500.8|498.4|508.35|505.95|500.8|498.4|0
1654103400000|2022-06-01 17:10:00|500.63|498.23|503.72|501.32|503.99|501.59|499.04|496.64|0
1654103700000|2022-06-01 17:15:00|503.63|501.23|499.56|497.16|503.63|501.23|498.68|496.28|0
1654104000000|2022-06-01 17:20:00|499.74|497.34|500.62|498.22|501.68|499.28|496.57|494.17|0
1654104300000|2022-06-01 17:25:00|500.27|497.87|499.21|496.81|500.27|497.87|496.57|494.17|0
1654104600000|2022-06-01 17:30:00|499.38|496.98|494.83|492.43|500.18|497.78|494.14|491.74|0
1654104900000|2022-06-01 17:35:00|495|492.6|491.13|488.73|495.53|493.13|489.9|487.5|0
1654105200000|2022-06-01 17:40:00|491.3|488.9|490.42|488.02|492.53|490.13|489.54|487.14|0
1654105500000|2022-06-01 17:45:00|490.07|487.67|491.3|488.9|492.53|490.13|488.67|486.27|0
1654105800000|2022-06-01 17:50:00|491.83|489.43|495.53|493.13|495.88|493.48|490.24|487.84|0
1654106100000|2022-06-01 17:55:00|496.06|493.66|492.53|490.13|496.06|493.66|489.01|486.61|0
1654106400000|2022-06-01 18:00:00|492.88|490.48|488.48|486.08|493.32|490.92|487.96|485.56|0
1654106700000|2022-06-01 18:05:00|488.84|486.44|488.66|486.26|492|489.6|486.91|484.51|0
1654107000000|2022-06-01 18:10:00|488.75|486.35|489.45|487.05|492.17|489.77|488.13|485.73|0
1654107300000|2022-06-01 18:15:00|489.36|486.96|490.76|488.36|492.52|490.12|487.43|485.03|0
1654107600000|2022-06-01 18:20:00|490.23|487.83|481.67|479.27|491.99|489.59|481.5|479.1|0
1654107900000|2022-06-01 18:25:00|481.59|479.19|479.93|477.53|482.37|479.97|476.82|474.42|0
1654108200000|2022-06-01 18:30:00|479.41|477.01|478.37|475.97|479.93|477.53|477.68|475.28|0
1654108500000|2022-06-01 18:35:00|478.72|476.32|481.32|478.92|481.32|478.92|476.47|474.07|0
1654108800000|2022-06-01 18:40:00|481.49|479.09|476.12|473.72|481.84|479.44|475.43|473.03|0
1654109100000|2022-06-01 18:45:00|475.6|473.2|478.54|476.14|480.79|478.39|475.6|473.2|0
1654109400000|2022-06-01 18:50:00|478.89|476.49|483.05|480.65|483.4|481|478.71|476.31|0
1654109700000|2022-06-01 18:55:00|482.7|480.3|483.31|480.91|485.32|482.92|480.62|478.22|0
1654110000000|2022-06-01 19:00:00|483.05|480.65|484.79|482.39|487.24|484.84|481.14|478.74|0
1654110300000|2022-06-01 19:05:00|485.14|482.74|481.31|478.91|485.14|482.74|479.75|477.35|0
1654110600000|2022-06-01 19:10:00|481.83|479.43|477.06|474.66|482.52|480.12|476.11|473.71|0
1654110900000|2022-06-01 19:15:00|477.15|474.75|477.14|474.74|479.4|477|473.87|471.47|0
1654111200000|2022-06-01 19:20:00|477.23|474.83|476.97|474.57|478.35|475.95|474.73|472.33|0
1654111500000|2022-06-01 19:25:00|477.4|475|478.35|475.95|480.78|478.38|476.97|474.57|0
1654111800000|2022-06-01 19:30:00|479.22|476.82|479.19|476.79|483.27|480.87|475.85|473.45|0
1654112100000|2022-06-01 19:35:00|479.71|477.31|474.14|471.74|481.46|479.06|474.14|471.74|0
1654112400000|2022-06-01 19:40:00|473.96|471.56|476.39|473.99|476.39|473.99|471.8|469.4|0
1654112700000|2022-06-01 19:45:00|477.09|474.69|475.87|473.47|479.01|476.61|474.31|471.91|0
1654113000000|2022-06-01 19:50:00|473.27|470.87|485.14|482.74|485.49|483.09|473.27|470.87|0
1654113300000|2022-06-01 19:55:00|485.84|483.44|491.13|488.73|491.84|489.44|484.96|482.56|0
1654113600000|2022-06-01 20:00:00|491.31|488.91|491.13|488.73|492.37|489.97|489.01|486.61|0
1654113900000|2022-06-01 20:05:00|490.95|488.55|492.19|489.79|494.32|491.92|490.77|488.37|0
1654114200000|2022-06-01 20:10:00|492.01|489.61|490.95|488.55|493.25|490.85|490.95|488.55|0
1654114500000|2022-06-01 20:15:00|490.97|488.17|493.1|490.3|493.1|490.3|490.97|488.17|0
1654114800000|2022-06-01 20:20:00|493.27|490.47|492.39|489.59|493.98|491.18|492.39|489.59|0
1654115100000|2022-06-01 20:25:00|492.3|489.5|492.03|489.23|492.56|489.76|491.85|489.05|0
1654115400000|2022-06-01 20:30:00|492.21|489.41|492.83|490.03|493.09|490.29|491.32|488.52|0
1654115700000|2022-06-01 20:35:00|492.91|490.11|493.09|490.29|493.27|490.47|492.38|489.58|0
1654116000000|2022-06-01 20:40:00|493.27|490.47|494.15|491.35|494.33|491.53|493.27|490.47|0
1654116300000|2022-06-01 20:45:00|493.98|491.18|492.38|489.58|494.69|491.89|492.2|489.4|0
1654116600000|2022-06-01 20:50:00|492.82|490.02|494.06|491.26|494.06|491.26|491.84|489.04|0
1654116900000|2022-06-01 20:55:00|493.79|490.99|492.82|490.02|495.21|492.41|492.47|489.67|0
1654117200000|2022-06-01 21:00:00|492.83|490.03|493.17|490.37|493.24|490.44|492.24|489.44|0
1654117500000|2022-06-01 21:05:00|493.07|490.27|493.06|490.26|493.14|490.34|493.06|490.26|0
1654117800000|2022-06-01 21:10:00|493.04|490.24|493.29|490.49|493.32|490.52|493.01|490.21|0
1654118100000|2022-06-01 21:15:00|492.96|490.16|492.62|489.82|492.96|490.16|492.57|489.77|0
1654118400000|2022-06-01 21:20:00|492.57|489.77|492.44|489.64|492.64|489.84|492.44|489.64|0
1654118700000|2022-06-01 21:25:00|492.46|489.66|492.52|489.72|492.8|490|492.46|489.66|0
1654119000000|2022-06-01 21:30:00|492.54|489.74|492.79|489.99|492.87|490.07|492.49|489.69|0
1654119300000|2022-06-01 21:35:00|492.84|490.04|492.71|489.91|492.84|490.04|492.71|489.91|0
1654119600000|2022-06-01 21:40:00|492.66|489.86|492.76|489.96|492.76|489.96|492.49|489.69|0
1654119900000|2022-06-01 21:45:00|492.71|489.91|493.23|490.43|493.28|490.48|492.71|489.91|0
1654120200000|2022-06-01 21:50:00|493.21|490.41|493.2|490.4|493.51|490.71|493.2|490.4|0
1654120500000|2022-06-01 21:55:00|493.15|490.35|492.94|490.14|493.27|490.47|492.71|489.91|0
1654120800000|2022-06-01 22:00:00|492.27|489.47|491.91|489.11|493.24|490.44|491.38|488.58|0
1654121100000|2022-06-01 22:05:00|491.82|489.02|493.15|490.35|493.41|490.61|491.64|488.84|0
1654121400000|2022-06-01 22:10:00|493.06|490.26|493.5|490.7|494.65|491.85|493.06|490.26|0
1654121700000|2022-06-01 22:15:00|493.41|490.61|491.99|489.19|493.41|490.61|491.11|488.31|0
1654122000000|2022-06-01 22:20:00|491.9|489.1|493.76|490.96|494.65|491.85|491.46|488.66|0
1654122300000|2022-06-01 22:25:00|493.58|490.78|494.47|491.67|494.65|491.85|493.41|490.61|0
1654122600000|2022-06-01 22:30:00|494.65|491.85|495|492.2|496.16|493.36|493.94|491.14|0
1654122900000|2022-06-01 22:35:00|494.65|491.85|496.07|493.27|496.42|493.62|494.65|491.85|0
1654123200000|2022-06-01 22:40:00|496.25|493.45|495.71|492.91|496.42|493.62|494.29|491.49|0
1654123500000|2022-06-01 22:45:00|495.8|493|497.05|494.25|497.49|494.69|495|492.2|0
1654123800000|2022-06-01 22:50:00|496.95|494.15|496.77|493.97|497.67|494.87|496.51|493.71|0
1654124100000|2022-06-01 22:55:00|496.69|493.89|497.31|494.51|497.49|494.69|496.42|493.62|0
1654124400000|2022-06-01 23:00:00|497.13|494.33|496.59|493.79|497.84|495.04|496.06|493.26|0
1654124700000|2022-06-01 23:05:00|496.69|493.89|497.13|494.33|497.48|494.68|496.41|493.61|0
1654125000000|2022-06-01 23:10:00|497.3|494.5|496.33|493.53|498.29|495.49|496.15|493.35|0
1654125300000|2022-06-01 23:15:00|496.23|493.43|496.59|493.79|497.12|494.32|495.88|493.08|0
1654125600000|2022-06-01 23:20:00|496.41|493.61|496.05|493.25|496.77|493.97|495.52|492.72|0
1654125900000|2022-06-01 23:25:00|495.97|493.17|495.52|492.72|496.05|493.25|495.16|492.36|0
1654126200000|2022-06-01 23:30:00|495.34|492.54|496.4|493.6|496.4|493.6|495.07|492.27|0
1654126500000|2022-06-01 23:35:00|496.5|493.7|496.94|494.14|497.12|494.32|496.23|493.43|0
1654126800000|2022-06-01 23:40:00|496.76|493.96|499.43|496.63|499.97|497.17|496.76|493.96|0
1654127100000|2022-06-01 23:45:00|499.79|496.99|499.07|496.27|500.24|497.44|499.07|496.27|0
1654127400000|2022-06-01 23:50:00|499.25|496.45|500.14|497.34|500.5|497.7|499.25|496.45|0
1654127700000|2022-06-01 23:55:00|499.97|497.17|499.43|496.63|500.5|497.7|499.16|496.36|0
1654128000000|2022-06-02 00:00:00|499.25|496.45|501.13|498.33|501.22|498.42|498.18|495.38|0
1654128300000|2022-06-02 00:05:00|500.95|498.15|499.07|496.27|502.11|499.31|498.89|496.09|0
1654128600000|2022-06-02 00:10:00|498.89|496.09|497.1|494.3|499.78|496.98|496.39|493.59|0
1654128900000|2022-06-02 00:15:00|496.92|494.12|492.12|489.32|497.1|494.3|492.12|489.32|0
1654129200000|2022-06-02 00:20:00|491.95|489.15|490.17|487.37|492.65|489.85|489.82|487.02|0
1654129500000|2022-06-02 00:25:00|490.35|487.55|489.82|487.02|490.88|488.08|487.53|484.73|0
1654129800000|2022-06-02 00:30:00|489.64|486.84|490.17|487.37|490.53|487.73|489.11|486.31|0
1654130100000|2022-06-02 00:35:00|489.99|487.19|487.52|484.72|490.35|487.55|486.91|484.11|0
1654130400000|2022-06-02 00:40:00|487.34|484.54|488.05|485.25|488.58|485.78|486.46|483.66|0
1654130700000|2022-06-02 00:45:00|487.87|485.07|486.02|483.22|488.58|485.78|485.85|483.05|0
1654131000000|2022-06-02 00:50:00|485.76|482.96|487.96|485.16|488.04|485.24|485.76|482.96|0
1654131300000|2022-06-02 00:55:00|488.04|485.24|487.61|484.81|488.22|485.42|486.63|483.83|0
1654131600000|2022-06-02 01:00:00|487.51|484.71|488.57|485.77|488.92|486.12|486.63|483.83|0
1654131900000|2022-06-02 01:05:00|488.92|486.12|487.78|484.98|489.45|486.65|487.69|484.89|0
1654132200000|2022-06-02 01:10:00|487.69|484.89|488.57|485.77|488.92|486.12|487.51|484.71|0
1654132500000|2022-06-02 01:15:00|488.39|485.59|488.56|485.76|489.27|486.47|487.86|485.06|0
1654132800000|2022-06-02 01:20:00|488.48|485.68|487.68|484.88|488.48|485.68|486.1|483.3|0
1654133100000|2022-06-02 01:25:00|487.42|484.62|486.09|483.29|488.21|485.41|485.92|483.12|0
1654133400000|2022-06-02 01:30:00|485.74|482.94|485.92|483.12|486.8|484|484.86|482.06|0
1654133700000|2022-06-02 01:35:00|485.74|482.94|486.97|484.17|487.5|484.7|485.74|482.94|0
1654134000000|2022-06-02 01:40:00|486.79|483.99|488.56|485.76|488.82|486.02|486.44|483.64|0
1654134300000|2022-06-02 01:45:00|488.73|485.93|487.94|485.14|488.73|485.93|487.5|484.7|0
1654134600000|2022-06-02 01:50:00|487.85|485.05|487.67|484.87|489.44|486.64|486.79|483.99|0
1654134900000|2022-06-02 01:55:00|487.59|484.79|490.14|487.34|490.14|487.34|487.59|484.79|0
1654135200000|2022-06-02 02:00:00|489.96|487.16|492.26|489.46|492.62|489.82|489.79|486.99|0
1654135500000|2022-06-02 02:05:00|492.8|490|490.49|487.69|493.33|490.53|490.14|487.34|0
1654135800000|2022-06-02 02:10:00|490.67|487.87|488.54|485.74|491.2|488.4|488.37|485.57|0
1654136100000|2022-06-02 02:15:00|488.19|485.39|487.66|484.86|488.9|486.1|487.31|484.51|0
1654136400000|2022-06-02 02:20:00|487.48|484.68|488.01|485.21|488.89|486.09|487.13|484.33|0
1654136700000|2022-06-02 02:25:00|487.93|485.13|488.01|485.21|488.54|485.74|487.31|484.51|0
1654137000000|2022-06-02 02:30:00|487.83|485.03|486.95|484.15|488.54|485.74|486.77|483.97|0
1654137300000|2022-06-02 02:35:00|487.13|484.33|488.54|485.74|489.07|486.27|486.77|483.97|0
1654137600000|2022-06-02 02:40:00|488.89|486.09|490.12|487.32|490.3|487.5|488.71|485.91|0
1654137900000|2022-06-02 02:45:00|490.22|487.42|488.89|486.09|490.65|487.85|488.36|485.56|0
1654138200000|2022-06-02 02:50:00|488.8|486|489.41|486.61|490.04|487.24|488.71|485.91|0
1654138500000|2022-06-02 02:55:00|489.59|486.79|491.27|488.47|491.54|488.74|488.71|485.91|0
1654138800000|2022-06-02 03:00:00|491.18|488.38|491.18|488.38|491.36|488.56|490.03|487.23|0
1654139100000|2022-06-02 03:05:00|491|488.2|491|488.2|491.27|488.47|489.23|486.43|0
1654139400000|2022-06-02 03:10:00|490.91|488.11|491.71|488.91|492.42|489.62|490.82|488.02|0
1654139700000|2022-06-02 03:15:00|491.62|488.82|491|488.2|491.62|488.82|490.29|487.49|0
1654140000000|2022-06-02 03:20:00|490.91|488.11|490.82|488.02|490.91|488.11|490.11|487.31|0
1654140300000|2022-06-02 03:25:00|490.73|487.93|490.99|488.19|491.17|488.37|490.46|487.66|0
1654140600000|2022-06-02 03:30:00|490.91|488.11|491.26|488.46|491.7|488.9|490.46|487.66|0
1654140900000|2022-06-02 03:35:00|491.34|488.54|491.7|488.9|492.94|490.14|491.34|488.54|0
1654141200000|2022-06-02 03:40:00|491.52|488.72|491.34|488.54|491.61|488.81|490.2|487.4|0
1654141500000|2022-06-02 03:45:00|491.43|488.63|490.72|487.92|492.05|489.25|490.45|487.65|0
1654141800000|2022-06-02 03:50:00|490.45|487.65|491.43|488.63|491.61|488.81|490.28|487.48|0
1654142100000|2022-06-02 03:55:00|491.61|488.81|490.8|488|491.69|488.89|490.63|487.83|0
1654142400000|2022-06-02 04:00:00|490.72|487.92|490.98|488.18|491.33|488.53|490.1|487.3|0
1654142700000|2022-06-02 04:05:00|490.8|488|491.51|488.71|491.69|488.89|490.45|487.65|0
1654143000000|2022-06-02 04:10:00|491.33|488.53|490.98|488.18|491.42|488.62|490.45|487.65|0
1654143300000|2022-06-02 04:15:00|490.89|488.09|488.68|485.88|490.98|488.18|488.68|485.88|0
1654143600000|2022-06-02 04:20:00|488.77|485.97|489.38|486.58|489.56|486.76|488.68|485.88|0
1654143900000|2022-06-02 04:25:00|489.2|486.4|489.2|486.4|489.65|486.85|489.03|486.23|0
1654144200000|2022-06-02 04:30:00|489.03|486.23|488.85|486.05|489.38|486.58|488.85|486.05|0
1654144500000|2022-06-02 04:35:00|489.02|486.22|488.14|485.34|489.38|486.58|487.96|485.16|0
1654144800000|2022-06-02 04:40:00|487.96|485.16|488.31|485.51|488.49|485.69|487.61|484.81|0
1654145100000|2022-06-02 04:45:00|488.14|485.34|488.84|486.04|488.84|486.04|487.78|484.98|0
1654145400000|2022-06-02 04:50:00|489.02|486.22|488.49|485.69|489.37|486.57|488.31|485.51|0
1654145700000|2022-06-02 04:55:00|488.31|485.51|488.31|485.51|488.49|485.69|488.13|485.33|0
1654146000000|2022-06-02 05:00:00|488.13|485.33|488.48|485.68|488.48|485.68|487.25|484.45|0
1654146300000|2022-06-02 05:05:00|488.4|485.6|489.36|486.56|489.72|486.92|487.78|484.98|0
1654146600000|2022-06-02 05:10:00|489.54|486.74|493.44|490.64|493.44|490.64|489.54|486.74|0
1654146900000|2022-06-02 05:15:00|493.53|490.73|493.79|490.99|495.57|492.77|492.37|489.57|0
1654147200000|2022-06-02 05:20:00|493.61|490.81|493.61|490.81|494.32|491.52|492.9|490.1|0
1654147500000|2022-06-02 05:25:00|493.7|490.9|492.37|489.57|494.5|491.7|492.37|489.57|0
1654147800000|2022-06-02 05:30:00|492.28|489.48|493.61|490.81|493.61|490.81|492.19|489.39|0
1654148100000|2022-06-02 05:35:00|493.52|490.72|493.7|490.9|495.03|492.23|492.63|489.83|0
1654148400000|2022-06-02 05:40:00|493.78|490.98|492.18|489.38|493.78|490.98|492.01|489.21|0
1654148700000|2022-06-02 05:45:00|492.36|489.56|491.12|488.32|492.45|489.65|490.41|487.61|0
1654149000000|2022-06-02 05:50:00|490.77|487.97|489.35|486.55|491.12|488.32|489.17|486.37|0
1654149300000|2022-06-02 05:55:00|489.17|486.37|489.7|486.9|489.97|487.17|488.82|486.02|0
1654149600000|2022-06-02 06:00:00|489.88|487.08|487.85|485.05|490.23|487.43|487.67|484.87|0
1654149900000|2022-06-02 06:05:00|487.93|485.13|486.52|483.72|488.99|486.19|486.34|483.54|0
1654150200000|2022-06-02 06:10:00|486.34|483.54|488.1|485.3|488.28|485.48|486.17|483.37|0
1654150500000|2022-06-02 06:15:00|487.93|485.13|490.22|487.42|490.22|487.42|487.93|485.13|0
1654150800000|2022-06-02 06:20:00|490.05|487.25|489.51|486.71|490.4|487.6|489.51|486.71|0
1654151100000|2022-06-02 06:25:00|489.61|486.81|490.4|487.6|490.57|487.77|488.98|486.18|0
1654151400000|2022-06-02 06:30:00|490.31|487.51|490.75|487.95|490.93|488.13|489.87|487.07|0
1654151700000|2022-06-02 06:35:00|490.93|488.13|491.55|488.75|491.63|488.83|490.57|487.77|0
1654152000000|2022-06-02 06:40:00|491.63|488.83|490.75|487.95|491.63|488.83|489.86|487.06|0
1654152300000|2022-06-02 06:45:00|490.57|487.77|488.09|485.29|490.75|487.95|487.74|484.94|0
1654152600000|2022-06-02 06:50:00|487.92|485.12|486.68|483.88|488.44|485.64|486.15|483.35|0
1654152900000|2022-06-02 06:55:00|486.5|483.7|485.09|482.29|486.86|484.06|484.74|481.94|0
1654153200000|2022-06-02 07:00:00|484.92|482.12|483.43|480.63|485.18|482.38|483.33|480.53|0
1654153500000|2022-06-02 07:05:00|483.31|480.91|483.84|481.44|484.19|481.79|483.13|480.73|0
1654153800000|2022-06-02 07:10:00|483.66|481.26|483.57|481.17|485.42|483.02|483.13|480.73|0
1654154100000|2022-06-02 07:15:00|483.48|481.08|483.13|480.73|484.18|481.78|483.13|480.73|0
1654154400000|2022-06-02 07:20:00|483.4|481|483.3|480.9|484.18|481.78|483.13|480.73|0
1654154700000|2022-06-02 07:25:00|483.83|481.43|479.71|477.31|484.01|481.61|478.75|476.35|0
1654155000000|2022-06-02 07:30:00|479.8|477.4|481.37|478.97|482.25|479.85|478.92|476.52|0
1654155300000|2022-06-02 07:35:00|481.55|479.15|479.53|477.13|482.07|479.67|479.44|477.04|0
1654155600000|2022-06-02 07:40:00|479.62|477.22|480.32|477.92|481.02|478.62|479.44|477.04|0
1654155900000|2022-06-02 07:45:00|480.58|478.18|484|481.6|484.7|482.3|480.58|478.18|0
1654156200000|2022-06-02 07:50:00|484.17|481.77|482.94|480.54|484.52|482.12|481.89|479.49|0
1654156500000|2022-06-02 07:55:00|482.77|480.37|482.94|480.54|484.17|481.77|482.15|479.75|0
1654156800000|2022-06-02 08:00:00|482.76|480.36|483.46|481.06|485.4|483|482.76|480.36|0
1654157100000|2022-06-02 08:05:00|483.64|481.24|483.29|480.89|483.99|481.59|482.23|479.83|0
1654157400000|2022-06-02 08:10:00|483.11|480.71|479.52|477.12|483.29|480.89|479|476.6|0
1654157700000|2022-06-02 08:15:00|479.43|477.03|476.81|474.41|480.3|477.9|476.46|474.06|0
1654158000000|2022-06-02 08:20:00|476.46|474.06|476.03|473.63|477.08|474.68|475.77|473.37|0
1654158300000|2022-06-02 08:25:00|475.94|473.54|475.94|473.54|476.63|474.23|475.24|472.84|0
1654158600000|2022-06-02 08:30:00|475.76|473.36|475.94|473.54|476.81|474.41|475.24|472.84|0
1654158900000|2022-06-02 08:35:00|475.76|473.36|475.68|473.28|476.28|473.88|475.24|472.84|0
1654159200000|2022-06-02 08:40:00|475.59|473.19|475.5|473.1|475.93|473.53|475.15|472.75|0
1654159500000|2022-06-02 08:45:00|475.41|473.01|476.19|473.79|476.8|474.4|475.41|473.01|0
1654159800000|2022-06-02 08:50:00|476.1|473.7|477.5|475.1|477.5|475.1|475.93|473.53|0
1654160100000|2022-06-02 08:55:00|477.59|475.19|479.77|477.37|479.77|477.37|477.41|475.01|0
1654160400000|2022-06-02 09:00:00|479.94|477.54|478.89|476.49|483.79|481.39|478.2|475.8|0
1654160700000|2022-06-02 09:05:00|479.07|476.67|477.94|475.54|479.42|477.02|477.32|474.92|0
1654161000000|2022-06-02 09:10:00|478.02|475.62|477.67|475.27|478.54|476.14|477.32|474.92|0
1654161300000|2022-06-02 09:15:00|477.84|475.44|476.28|473.88|477.84|475.44|476.1|473.7|0
1654161600000|2022-06-02 09:20:00|476.37|473.97|476.02|473.62|476.8|474.4|475.58|473.18|0
1654161900000|2022-06-02 09:25:00|475.93|473.53|475.58|473.18|475.93|473.53|475.06|472.66|0
1654162200000|2022-06-02 09:30:00|475.49|473.09|477.41|475.01|477.93|475.53|475.23|472.83|0
1654162500000|2022-06-02 09:35:00|477.49|475.09|477.84|475.44|478.36|475.96|476.97|474.57|0
1654162800000|2022-06-02 09:40:00|477.66|475.26|477.66|475.26|477.92|475.52|476.79|474.39|0
1654163100000|2022-06-02 09:45:00|477.83|475.43|477.92|475.52|478.27|475.87|477.14|474.74|0
1654163400000|2022-06-02 09:50:00|478.01|475.61|479.22|476.82|479.92|477.52|478.01|475.61|0
1654163700000|2022-06-02 09:55:00|479.14|476.74|479.4|477|479.57|477.17|478.7|476.3|0
1654164000000|2022-06-02 10:00:00|479.31|476.91|478.79|476.39|479.84|477.44|478.61|476.21|0
1654164300000|2022-06-02 10:05:00|478|475.6|478.35|475.95|479.74|477.34|477.48|475.08|0
1654164600000|2022-06-02 10:10:00|478.44|476.04|477.3|474.9|478.52|476.12|477.3|474.9|0
1654164900000|2022-06-02 10:15:00|477.47|475.07|478.34|475.94|478.34|475.94|476.95|474.55|0
1654165200000|2022-06-02 10:20:00|478.17|475.77|480.79|478.39|480.79|478.39|478.17|475.77|0
1654165500000|2022-06-02 10:25:00|480.7|478.3|481.31|478.91|482.36|479.96|480.43|478.03|0
1654165800000|2022-06-02 10:30:00|481.48|479.08|480.96|478.56|481.66|479.26|479.91|477.51|0
1654166100000|2022-06-02 10:35:00|480.78|478.38|478.25|475.85|480.87|478.47|478.25|475.85|0
1654166400000|2022-06-02 10:40:00|478.08|475.68|475.72|473.32|478.08|475.68|475.64|473.24|0
1654166700000|2022-06-02 10:45:00|475.55|473.15|473.64|471.24|475.72|473.32|473.29|470.89|0
1654167000000|2022-06-02 10:50:00|473.73|471.33|473.64|471.24|474.85|472.45|473.46|471.06|0
1654167300000|2022-06-02 10:55:00|473.38|470.98|473.98|471.58|474.16|471.76|473.12|470.72|0
1654167600000|2022-06-02 11:00:00|474.07|471.67|476.93|474.53|476.93|474.53|473.98|471.58|0
1654167900000|2022-06-02 11:05:00|476.85|474.45|476.58|474.18|476.93|474.53|476.41|474.01|0
1654168200000|2022-06-02 11:10:00|476.41|474.01|476.93|474.53|477.1|474.7|476.06|473.66|0
1654168500000|2022-06-02 11:15:00|476.85|474.45|477.89|475.49|477.97|475.57|476.75|474.35|0
1654168800000|2022-06-02 11:20:00|477.8|475.4|475.01|472.61|477.97|475.57|474.58|472.18|0
1654169100000|2022-06-02 11:25:00|475.19|472.79|474.58|472.18|476.06|473.66|474.58|472.18|0
1654169400000|2022-06-02 11:30:00|474.84|472.44|475.88|473.48|477.1|474.7|474.58|472.18|0
1654169700000|2022-06-02 11:35:00|475.7|473.3|475.01|472.61|476.05|473.65|474.14|471.74|0
1654170000000|2022-06-02 11:40:00|474.93|472.53|476.14|473.74|476.31|473.91|474.14|471.74|0
1654170300000|2022-06-02 11:45:00|476.22|473.82|475.53|473.13|476.74|474.34|473.96|471.56|0
1654170600000|2022-06-02 11:50:00|475.87|473.47|475.52|473.12|476.05|473.65|475.35|472.95|0
1654170900000|2022-06-02 11:55:00|475.7|473.3|475.7|473.3|476.57|474.17|475.61|473.21|0
1654171200000|2022-06-02 12:00:00|476.04|473.64|476.04|473.64|476.22|473.82|474.74|472.34|0
1654171500000|2022-06-02 12:05:00|476.13|473.73|480.05|477.65|480.4|478|476.13|473.73|0
1654171800000|2022-06-02 12:10:00|480.22|477.82|479|476.6|481.1|478.7|479|476.6|0
1654172100000|2022-06-02 12:15:00|478.57|476.17|479.26|476.86|481.79|479.39|474.65|472.25|0
1654172400000|2022-06-02 12:20:00|479.52|477.12|478.56|476.16|479.52|477.12|477.34|474.94|0
1654172700000|2022-06-02 12:25:00|478.3|475.9|479.17|476.77|480.13|477.73|477.69|475.29|0
1654173000000|2022-06-02 12:30:00|479.61|477.21|481.79|479.39|482.14|479.74|477.77|475.37|0
1654173300000|2022-06-02 12:35:00|481.96|479.56|479.25|476.85|482.14|479.74|478.29|475.89|0
1654173600000|2022-06-02 12:40:00|479.34|476.94|480.21|477.81|480.21|477.81|477.07|474.67|0
1654173900000|2022-06-02 12:45:00|480.38|477.98|479.68|477.28|481.52|479.12|478.64|476.24|0
1654174200000|2022-06-02 12:50:00|479.86|477.46|478.11|475.71|479.86|477.46|477.85|475.45|0
1654174500000|2022-06-02 12:55:00|478.2|475.8|482.13|479.73|482.48|480.08|477.76|475.36|0
1654174800000|2022-06-02 13:00:00|482.3|479.9|488.1|485.7|488.1|485.7|480.03|477.63|0
1654175100000|2022-06-02 13:05:00|488.45|486.05|492.52|490.12|493.76|491.36|485.81|483.41|0
1654175400000|2022-06-02 13:10:00|492.7|490.3|491.45|489.05|495.54|493.14|491.45|489.05|0
1654175700000|2022-06-02 13:15:00|491.63|489.23|490.74|488.34|494.11|491.71|490.21|487.81|0
1654176000000|2022-06-02 13:20:00|491.01|488.61|492.51|490.11|492.69|490.29|490.21|487.81|0
1654176300000|2022-06-02 13:25:00|492.69|490.29|492.69|490.29|495.62|493.22|491.45|489.05|0
1654176600000|2022-06-02 13:30:00|492.51|490.11|494.28|491.88|503.21|500.81|491.36|488.96|0
1654176900000|2022-06-02 13:35:00|494.11|491.71|497.13|494.73|505.64|503.24|494.11|491.71|0
1654177200000|2022-06-02 13:40:00|498.38|495.98|495.88|493.48|502.49|500.09|493.93|491.53|0
1654177500000|2022-06-02 13:45:00|496.06|493.66|494.28|491.88|502.85|500.45|494.1|491.7|0
1654177800000|2022-06-02 13:50:00|494.99|492.59|499.44|497.04|500.69|498.29|494.99|492.59|0
1654178100000|2022-06-02 13:55:00|499.54|497.14|501.14|498.74|507.79|505.39|499.54|497.14|0
1654178400000|2022-06-02 14:00:00|502.4|500|499.26|496.86|504.1|501.7|494.98|492.58|0
1654178700000|2022-06-02 14:05:00|498.19|495.79|501.23|498.83|503.56|501.16|496.76|494.36|0
1654179000000|2022-06-02 14:10:00|500.51|498.11|486.14|483.74|501.14|498.74|485.08|482.68|0
1654179300000|2022-06-02 14:15:00|487.37|484.97|496.58|494.18|496.76|494.36|486.31|483.91|0
1654179600000|2022-06-02 14:20:00|496.22|493.82|506.97|504.57|507.87|505.47|493.91|491.51|0
1654179900000|2022-06-02 14:25:00|507.51|505.11|503.37|500.97|509.85|507.45|503.37|500.97|0
1654180200000|2022-06-02 14:30:00|503.46|501.06|498.54|496.14|505.52|503.12|496.75|494.35|0
1654180500000|2022-06-02 14:35:00|499.34|496.94|496.84|494.44|501.57|499.17|496.04|493.64|0
1654180800000|2022-06-02 14:40:00|496.22|493.82|495.68|493.28|498.98|496.58|494.08|491.68|0
1654181100000|2022-06-02 14:45:00|495.95|493.55|493.82|491.42|499.25|496.85|492.84|490.44|0
1654181400000|2022-06-02 14:50:00|494.26|491.86|493.9|491.5|496.39|493.99|492.13|489.73|0
1654181700000|2022-06-02 14:55:00|493.72|491.32|490.35|487.95|494.79|492.39|489.82|487.42|0
1654182000000|2022-06-02 15:00:00|490.18|487.78|484.19|481.79|491.59|489.19|482.43|480.03|0
1654182300000|2022-06-02 15:05:00|483.84|481.44|481.73|479.33|485.33|482.93|481.21|478.81|0
1654182600000|2022-06-02 15:10:00|481.91|479.51|473.67|471.27|481.91|479.51|472.62|470.22|0
1654182900000|2022-06-02 15:15:00|473.32|470.92|475.77|473.37|476.99|474.59|472.1|469.7|0
1654183200000|2022-06-02 15:20:00|475.59|473.19|475.06|472.66|477.52|475.12|474.46|472.06|0
1654183500000|2022-06-02 15:25:00|474.89|472.49|474.36|471.96|477.34|474.94|472.27|469.87|0
1654183800000|2022-06-02 15:30:00|474.01|471.61|476.29|473.89|478.92|476.52|473.84|471.44|0
1654184100000|2022-06-02 15:35:00|476.46|474.06|478.04|475.64|480.32|477.92|476.46|474.06|0
1654184400000|2022-06-02 15:40:00|477.69|475.29|470|467.6|477.69|475.29|469.3|466.9|0
1654184700000|2022-06-02 15:45:00|469.82|467.42|465.08|462.68|471.04|468.64|465.08|462.68|0
1654185000000|2022-06-02 15:50:00|465.16|462.76|467.4|465|467.75|465.35|463.61|461.21|0
1654185300000|2022-06-02 15:55:00|467.06|464.66|471.04|468.64|471.73|469.33|466.71|464.31|0
1654185600000|2022-06-02 16:00:00|470.17|467.77|468.61|466.21|472.43|470.03|468.61|466.21|0
1654185900000|2022-06-02 16:05:00|468.96|466.56|469.82|467.42|471.21|468.81|468.78|466.38|0
1654186200000|2022-06-02 16:10:00|470.17|467.77|469.12|466.72|471.03|468.63|468.09|465.69|0
1654186500000|2022-06-02 16:15:00|468.95|466.55|465.67|463.27|469.12|466.72|465.32|462.92|0
1654186800000|2022-06-02 16:20:00|465.5|463.1|461.37|458.97|466.7|464.3|461.37|458.97|0
1654187100000|2022-06-02 16:25:00|461.54|459.14|459.65|457.25|462.57|460.17|459.48|457.08|0
1654187400000|2022-06-02 16:30:00|459.14|456.74|458.28|455.88|460.17|457.77|457.77|455.37|0
1654187700000|2022-06-02 16:35:00|458.11|455.71|455.55|453.15|458.62|456.22|455.38|452.98|0
1654188000000|2022-06-02 16:40:00|455.38|452.98|459.31|456.91|461.02|458.62|455.21|452.81|0
1654188300000|2022-06-02 16:45:00|460.11|457.71|459.02|456.62|460.62|458.22|457.83|455.43|0
1654188600000|2022-06-02 16:50:00|458.85|456.45|455.27|452.87|459.19|456.79|454.76|452.36|0
1654188900000|2022-06-02 16:55:00|455.61|453.21|457.14|454.74|458.68|456.28|455.44|453.04|0
1654189200000|2022-06-02 17:00:00|456.97|454.57|455.44|453.04|457.99|455.59|455.26|452.86|0
1654189500000|2022-06-02 17:05:00|455.61|453.21|456.28|453.88|456.97|454.57|455.09|452.69|0
1654189800000|2022-06-02 17:10:00|456.8|454.4|460.38|457.98|461.75|459.35|455.86|453.46|0
1654190100000|2022-06-02 17:15:00|459.87|457.47|458.39|455.99|461.41|459.01|457.99|455.59|0
1654190400000|2022-06-02 17:20:00|458.56|456.16|458.39|455.99|460.02|457.62|456.86|454.46|0
1654190700000|2022-06-02 17:25:00|458.14|455.74|458.05|455.65|461.63|459.23|457.37|454.97|0
1654191000000|2022-06-02 17:30:00|457.88|455.48|455.5|453.1|458.56|456.16|455.5|453.1|0
1654191300000|2022-06-02 17:35:00|455.33|452.93|455.67|453.27|457.37|454.97|455.33|452.93|0
1654191600000|2022-06-02 17:40:00|455.5|453.1|454.31|451.91|457.87|455.47|453.97|451.57|0
1654191900000|2022-06-02 17:45:00|453.97|451.57|452.78|450.38|455.49|453.09|452.61|450.21|0
1654192200000|2022-06-02 17:50:00|452.44|450.04|454.13|451.73|454.98|452.58|451.94|449.54|0
1654192500000|2022-06-02 17:55:00|454.3|451.9|453.29|450.89|456.85|454.45|453.12|450.72|0
1654192800000|2022-06-02 18:00:00|453.46|451.06|451.93|449.53|454.81|452.41|451.09|448.69|0
1654193100000|2022-06-02 18:05:00|451.51|449.11|450.58|448.18|452.1|449.7|449.07|446.67|0
1654193400000|2022-06-02 18:10:00|450.92|448.52|449.57|447.17|452.6|450.2|449.4|447|0
1654193700000|2022-06-02 18:15:00|449.4|447|450.24|447.84|451.42|449.02|449.4|447|0
1654194000000|2022-06-02 18:20:00|450.41|448.01|450.24|447.84|451.08|448.68|449.4|447|0
1654194300000|2022-06-02 18:25:00|450.57|448.17|453.25|450.85|454.77|452.37|450.41|448.01|0
1654194600000|2022-06-02 18:30:00|453.09|450.69|450.31|447.91|453.25|450.85|449.72|447.32|0
1654194900000|2022-06-02 18:35:00|450.22|447.82|450.05|447.65|451.23|448.83|449.72|447.32|0
1654195200000|2022-06-02 18:40:00|450.22|447.82|451.06|448.66|452.57|450.17|449.8|447.4|0
1654195500000|2022-06-02 18:45:00|450.72|448.32|452.07|449.67|452.07|449.67|449.38|446.98|0
1654195800000|2022-06-02 18:50:00|452.24|449.84|451.73|449.33|453.75|451.35|450.05|447.65|0
1654196100000|2022-06-02 18:55:00|451.9|449.5|456.79|454.39|457.13|454.73|451.39|448.99|0
1654196400000|2022-06-02 19:00:00|456.96|454.56|452.9|450.5|457.3|454.9|451.72|449.32|0
1654196700000|2022-06-02 19:05:00|453.07|450.67|452.56|450.16|453.83|451.43|451.22|448.82|0
1654197000000|2022-06-02 19:10:00|453.41|451.01|450.54|448.14|453.91|451.51|450.04|447.64|0
1654197300000|2022-06-02 19:15:00|450.38|447.98|449.87|447.47|451.38|448.98|449.03|446.63|0
1654197600000|2022-06-02 19:20:00|449.7|447.3|449.36|446.96|451.55|449.15|448.95|446.55|0
1654197900000|2022-06-02 19:25:00|449.2|446.8|452.39|449.99|454.5|452.1|447.52|445.12|0
1654198200000|2022-06-02 19:30:00|452.89|450.49|450.03|447.63|453.06|450.66|449.86|447.46|0
1654198500000|2022-06-02 19:35:00|449.86|447.46|450.03|447.63|451.04|448.64|448.35|445.95|0
1654198800000|2022-06-02 19:40:00|450.12|447.72|447.18|444.78|450.7|448.3|447.18|444.78|0
1654199100000|2022-06-02 19:45:00|447.35|444.95|446.34|443.94|449.19|446.79|445.17|442.77|0
1654199400000|2022-06-02 19:50:00|444.17|441.77|443.45|441.05|446.51|444.11|442.51|440.11|0
1654199700000|2022-06-02 19:55:00|444.45|442.05|439.64|437.24|444.45|442.05|439.48|437.08|0
1654200000000|2022-06-02 20:00:00|440.47|438.07|440.8|438.4|442.62|440.22|439.31|436.91|0
1654200300000|2022-06-02 20:05:00|440.96|438.56|440.63|438.23|441.13|438.73|439.8|437.4|0
1654200600000|2022-06-02 20:10:00|441.13|438.73|443.94|441.54|444.11|441.71|440.8|438.4|0
1654200900000|2022-06-02 20:15:00|443.65|440.85|442.81|440.01|444.14|441.34|442.32|439.52|0
1654201200000|2022-06-02 20:20:00|442.65|439.85|440.25|437.45|442.9|440.1|440|437.2|0
1654201500000|2022-06-02 20:25:00|440.16|437.36|440.33|437.53|440.49|437.69|439.17|436.37|0
1654201800000|2022-06-02 20:30:00|440.16|437.36|440.16|437.36|440.49|437.69|439.83|437.03|0
1654202100000|2022-06-02 20:35:00|439.99|437.19|439.66|436.86|440.16|437.36|439.5|436.7|0
1654202400000|2022-06-02 20:40:00|439.83|437.03|438.17|435.37|439.83|437.03|438.17|435.37|0
1654202700000|2022-06-02 20:45:00|438.34|435.54|438.5|435.7|438.83|436.03|438.34|435.54|0
1654203000000|2022-06-02 20:50:00|438.34|435.54|438.17|435.37|438.34|435.54|438.01|435.21|0
1654203300000|2022-06-02 20:55:00|438.34|435.54|438.75|435.95|438.75|435.95|438.33|435.53|0
1654203600000|2022-06-02 21:00:00|438.55|435.75|438.5|435.7|438.79|435.99|438.35|435.55|0
1654203900000|2022-06-02 21:05:00|438.28|435.48|438.2|435.4|438.45|435.65|438.11|435.31|0
1654204200000|2022-06-02 21:10:00|438.23|435.43|438.49|435.69|438.49|435.69|438.2|435.4|0
1654204500000|2022-06-02 21:15:00|438.23|435.43|438.49|435.69|438.54|435.74|438.23|435.43|0
1654204800000|2022-06-02 21:20:00|438.25|435.45|438.2|435.4|438.52|435.72|438.06|435.26|0
1654205100000|2022-06-02 21:25:00|438.4|435.6|438.22|435.42|438.42|435.62|438.18|435.38|0
1654205400000|2022-06-02 21:30:00|438.25|435.45|438.06|435.26|438.27|435.47|438.01|435.21|0
1654205700000|2022-06-02 21:35:00|438.08|435.28|438.15|435.35|438.39|435.59|438.05|435.25|0
1654206000000|2022-06-02 21:40:00|438.03|435.23|438.89|436.09|438.89|436.09|438.03|435.23|0
1654206300000|2022-06-02 21:45:00|438.87|436.07|439.01|436.21|439.01|436.21|438.62|435.82|0
1654206600000|2022-06-02 21:50:00|438.96|436.16|438.98|436.18|439.01|436.21|438.89|436.09|0
1654206900000|2022-06-02 21:55:00|438.94|436.14|439.03|436.23|439.03|436.23|438.94|436.14|0
1654207200000|2022-06-02 22:00:00|438.73|435.93|437.15|434.35|438.8|436|436.66|433.86|0
1654207500000|2022-06-02 22:05:00|436.99|434.19|431.58|428.78|437.15|434.35|431.41|428.61|0
1654207800000|2022-06-02 22:10:00|431.74|428.94|433.54|430.74|433.87|431.07|431.74|428.94|0
1654208100000|2022-06-02 22:15:00|433.7|430.9|434.52|431.72|434.52|431.72|433.7|430.9|0
1654208400000|2022-06-02 22:20:00|434.44|431.64|435.17|432.37|435.34|432.54|434.44|431.64|0
1654208700000|2022-06-02 22:25:00|435.01|432.21|436.65|433.85|436.82|434.02|435.01|432.21|0
1654209000000|2022-06-02 22:30:00|436.82|434.02|435.99|433.19|436.9|434.1|435.83|433.03|0
1654209300000|2022-06-02 22:35:00|435.91|433.11|436.48|433.68|436.48|433.68|435.66|432.86|0
1654209600000|2022-06-02 22:40:00|436.4|433.6|436.48|433.68|436.48|433.68|436.15|433.35|0
1654209900000|2022-06-02 22:45:00|436.32|433.52|435.66|432.86|436.4|433.6|435.41|432.61|0
1654210200000|2022-06-02 22:50:00|435.49|432.69|436.07|433.27|436.15|433.35|435.33|432.53|0
1654210500000|2022-06-02 22:55:00|435.98|433.18|436.64|433.84|436.89|434.09|435.65|432.85|0
1654210800000|2022-06-02 23:00:00|436.56|433.76|435.65|432.85|436.64|433.84|435.32|432.52|0
1654211100000|2022-06-02 23:05:00|435.57|432.77|436.14|433.34|436.14|433.34|434.66|431.86|0
1654211400000|2022-06-02 23:10:00|435.98|433.18|434.66|431.86|435.98|433.18|434.01|431.21|0
1654211700000|2022-06-02 23:15:00|434.5|431.7|434.17|431.37|435.15|432.35|434.17|431.37|0
1654212000000|2022-06-02 23:20:00|434|431.2|434.49|431.69|434.99|432.19|433.92|431.12|0
1654212300000|2022-06-02 23:25:00|434.66|431.86|434.66|431.86|434.98|432.18|434.41|431.61|0
1654212600000|2022-06-02 23:30:00|434.74|431.94|434.16|431.36|435.07|432.27|433.83|431.03|0
1654212900000|2022-06-02 23:35:00|434.65|431.85|434.49|431.69|435.15|432.35|434.32|431.52|0
1654213200000|2022-06-02 23:40:00|434.65|431.85|435.31|432.51|435.8|433|434.65|431.85|0
1654213500000|2022-06-02 23:45:00|435.63|432.83|436.54|433.74|436.62|433.82|435.63|432.83|0
1654213800000|2022-06-02 23:50:00|436.45|433.65|435.88|433.08|436.78|433.98|435.72|432.92|0
1654214100000|2022-06-02 23:55:00|435.79|432.99|435.96|433.16|436.29|433.49|435.3|432.5|0
1654214400000|2022-06-03 00:00:00|436.12|433.32|436.61|433.81|437.77|434.97|435.96|433.16|0
1654214700000|2022-06-03 00:05:00|436.78|433.98|435.62|432.82|436.78|433.98|435.13|432.33|0
1654215000000|2022-06-03 00:10:00|435.46|432.66|436.12|433.32|436.77|433.97|435.13|432.33|0
1654215300000|2022-06-03 00:15:00|435.95|433.15|436.94|434.14|437.76|434.96|435.79|432.99|0
1654215600000|2022-06-03 00:20:00|436.77|433.97|435.95|433.15|437.19|434.39|435.13|432.33|0
1654215900000|2022-06-03 00:25:00|435.78|432.98|435.62|432.82|436.93|434.13|435.62|432.82|0
1654216200000|2022-06-03 00:30:00|434.96|432.16|435.94|433.14|436.11|433.31|434.47|431.67|0
1654216500000|2022-06-03 00:35:00|436.11|433.31|436.43|433.63|436.76|433.96|435.29|432.49|0
1654216800000|2022-06-03 00:40:00|436.27|433.47|437.09|434.29|437.42|434.62|436.27|433.47|0
1654217100000|2022-06-03 00:45:00|437.26|434.46|438.08|435.28|439.15|436.35|437.09|434.29|0
1654217400000|2022-06-03 00:50:00|437.91|435.11|438.16|435.36|439.23|436.43|437.75|434.95|0
1654217700000|2022-06-03 00:55:00|438.08|435.28|440.22|437.42|440.39|437.59|438.08|435.28|0
1654218000000|2022-06-03 01:00:00|440.05|437.25|439.23|436.43|440.38|437.58|439.23|436.43|0
1654218300000|2022-06-03 01:05:00|439.39|436.59|439.31|436.51|440.38|437.58|438.23|435.43|0
1654218600000|2022-06-03 01:10:00|439.39|436.59|438.73|435.93|439.88|437.08|438.23|435.43|0
1654218900000|2022-06-03 01:15:00|438.81|436.01|438.72|435.92|439.22|436.42|438.4|435.6|0
1654219200000|2022-06-03 01:20:00|438.89|436.09|438.89|436.09|438.89|436.09|437.9|435.1|0
1654219500000|2022-06-03 01:25:00|438.97|436.17|438.97|436.17|439.55|436.75|438.72|435.92|0
1654219800000|2022-06-03 01:30:00|439.05|436.25|439.05|436.25|439.05|436.25|438.06|435.26|0
1654220100000|2022-06-03 01:35:00|438.97|436.17|438.55|435.75|439.38|436.58|437.23|434.43|0
1654220400000|2022-06-03 01:40:00|438.39|435.59|437.56|434.76|438.39|435.59|437.15|434.35|0
1654220700000|2022-06-03 01:45:00|437.4|434.6|437.06|434.26|437.56|434.76|436.41|433.61|0
1654221000000|2022-06-03 01:50:00|437.23|434.43|436.57|433.77|437.23|434.43|436.49|433.69|0
1654221300000|2022-06-03 01:55:00|436.65|433.85|436.9|434.1|437.06|434.26|436|433.2|0
1654221600000|2022-06-03 02:00:00|437.06|434.26|437.39|434.59|437.39|434.59|436.32|433.52|0
1654221900000|2022-06-03 02:05:00|437.22|434.42|438.37|435.57|438.38|435.58|437.22|434.42|0
1654222200000|2022-06-03 02:10:00|438.54|435.74|437.88|435.08|438.87|436.07|437.8|435|0
1654222500000|2022-06-03 02:15:00|437.71|434.91|437.88|435.08|438.04|435.24|437.38|434.58|0
1654222800000|2022-06-03 02:20:00|437.96|435.16|437.71|434.91|438.13|435.33|437.55|434.75|0
1654223100000|2022-06-03 02:25:00|437.63|434.83|438.12|435.32|438.2|435.4|437.63|434.83|0
1654223400000|2022-06-03 02:30:00|438.04|435.24|438.53|435.73|438.53|435.73|437.54|434.74|0
1654223700000|2022-06-03 02:35:00|438.69|435.89|438.86|436.06|438.86|436.06|437.96|435.16|0
1654224000000|2022-06-03 02:40:00|439.02|436.22|438.36|435.56|439.19|436.39|438.2|435.4|0
1654224300000|2022-06-03 02:45:00|438.53|435.73|438.36|435.56|438.69|435.89|437.7|434.9|0
1654224600000|2022-06-03 02:50:00|438.19|435.39|438.03|435.23|438.36|435.56|437.78|434.98|0
1654224900000|2022-06-03 02:55:00|437.95|435.15|438.36|435.56|438.61|435.81|437.95|435.15|0
1654225200000|2022-06-03 03:00:00|438.19|435.39|438.19|435.39|438.68|435.88|438.02|435.22|0
1654225500000|2022-06-03 03:05:00|438.11|435.31|439.18|436.38|439.26|436.46|437.86|435.06|0
1654225800000|2022-06-03 03:10:00|439.26|436.46|439.43|436.63|440.17|437.37|439.26|436.46|0
1654226100000|2022-06-03 03:15:00|439.5|436.7|440|437.2|440|437.2|439.17|436.37|0
1654226400000|2022-06-03 03:20:00|440.16|437.36|439.67|436.87|440.33|437.53|439.5|436.7|0
1654226700000|2022-06-03 03:25:00|439.34|436.54|439.5|436.7|439.83|437.03|439.33|436.53|0
1654227000000|2022-06-03 03:30:00|439.66|436.86|439.99|437.19|440.32|437.52|439.5|436.7|0
1654227300000|2022-06-03 03:35:00|439.83|437.03|439.83|437.03|440.08|437.28|439.66|436.86|0
1654227600000|2022-06-03 03:40:00|439.75|436.95|438.83|436.03|439.83|437.03|438.83|436.03|0
1654227900000|2022-06-03 03:45:00|438.92|436.12|439.49|436.69|439.82|437.02|438.83|436.03|0
1654228200000|2022-06-03 03:50:00|439.58|436.78|439.32|436.52|439.99|437.19|439.32|436.52|0
1654228500000|2022-06-03 03:55:00|439.24|436.44|439.65|436.85|439.82|437.02|438.99|436.19|0
1654228800000|2022-06-03 04:00:00|439.57|436.77|438.66|435.86|439.57|436.77|438.33|435.53|0
1654229100000|2022-06-03 04:05:00|438.74|435.94|438.25|435.45|438.99|436.19|438.16|435.36|0
1654229400000|2022-06-03 04:10:00|438.16|435.36|438|435.2|438.49|435.69|437.83|435.03|0
1654229700000|2022-06-03 04:15:00|437.83|435.03|437.66|434.86|437.83|435.03|437.5|434.7|0
1654230000000|2022-06-03 04:20:00|437.5|434.7|437.83|435.03|437.99|435.19|437.42|434.62|0
1654230300000|2022-06-03 04:25:00|437.66|434.86|437.5|434.7|437.83|435.03|437.5|434.7|0
1654230600000|2022-06-03 04:30:00|437.33|434.53|436.76|433.96|437.33|434.53|436.34|433.54|0
1654230900000|2022-06-03 04:35:00|436.83|434.03|437|434.2|437.33|434.53|436.83|434.03|0
1654231200000|2022-06-03 04:40:00|437.08|434.28|437.32|434.52|437.65|434.85|437.08|434.28|0
1654231500000|2022-06-03 04:45:00|437.16|434.36|437.65|434.85|437.65|434.85|436.99|434.19|0
1654231800000|2022-06-03 04:50:00|437.82|435.02|438.97|436.17|439.22|436.42|437.82|435.02|0
1654232100000|2022-06-03 04:55:00|438.89|436.09|439.3|436.5|439.55|436.75|438.89|436.09|0
1654232400000|2022-06-03 05:00:00|439.46|436.66|439.13|436.33|439.55|436.75|438.64|435.84|0
1654232700000|2022-06-03 05:05:00|438.97|436.17|438.96|436.16|439.21|436.41|438.63|435.83|0
1654233000000|2022-06-03 05:10:00|439.05|436.25|438.8|436|439.13|436.33|438.72|435.92|0
1654233300000|2022-06-03 05:15:00|438.63|435.83|438.79|435.99|438.96|436.16|438.63|435.83|0
1654233600000|2022-06-03 05:20:00|438.63|435.83|437.64|434.84|438.79|435.99|437.31|434.51|0
1654233900000|2022-06-03 05:25:00|437.47|434.67|436.98|434.18|437.47|434.67|436.81|434.01|0
1654234200000|2022-06-03 05:30:00|436.81|434.01|437.14|434.34|437.14|434.34|436.32|433.52|0
1654234500000|2022-06-03 05:35:00|437.3|434.5|436.15|433.35|437.3|434.5|436.15|433.35|0
1654234800000|2022-06-03 05:40:00|435.99|433.19|437.3|434.5|437.39|434.59|435.49|432.69|0
1654235100000|2022-06-03 05:45:00|437.39|434.59|437.38|434.58|437.63|434.83|436.89|434.09|0
1654235400000|2022-06-03 05:50:00|437.3|434.5|436.97|434.17|437.96|435.16|436.8|434|0
1654235700000|2022-06-03 05:55:00|437.3|434.5|436.64|433.84|437.96|435.16|436.64|433.84|0
1654236000000|2022-06-03 06:00:00|436.8|434|437.46|434.66|438.78|435.98|436.8|434|0
1654236300000|2022-06-03 06:05:00|437.62|434.82|437.13|434.33|438.7|435.9|437.13|434.33|0
1654236600000|2022-06-03 06:10:00|437.29|434.49|437.29|434.49|437.62|434.82|436.47|433.67|0
1654236900000|2022-06-03 06:15:00|437.45|434.65|436.79|433.99|437.7|434.9|436.3|433.5|0
1654237200000|2022-06-03 06:20:00|436.63|433.83|435.64|432.84|436.96|434.16|435.47|432.67|0
1654237500000|2022-06-03 06:25:00|435.47|432.67|437.45|434.65|437.45|434.65|435.15|432.35|0
1654237800000|2022-06-03 06:30:00|437.37|434.57|436.79|433.99|437.61|434.81|436.13|433.33|0
1654238100000|2022-06-03 06:35:00|436.62|433.82|437.28|434.48|437.61|434.81|436.29|433.49|0
1654238400000|2022-06-03 06:40:00|437.2|434.4|436.54|433.74|437.28|434.48|436.45|433.65|0
1654238700000|2022-06-03 06:45:00|436.62|433.82|437.44|434.64|437.44|434.64|436.12|433.32|0
1654239000000|2022-06-03 06:50:00|437.27|434.47|438.43|435.63|438.92|436.12|437.2|434.4|0
1654239300000|2022-06-03 06:55:00|438.59|435.79|438.59|435.79|438.68|435.88|438.09|435.29|0
1654239600000|2022-06-03 07:00:00|438.75|435.95|441.9|439.1|442.56|439.76|438.75|435.95|0
1654239900000|2022-06-03 07:05:00|441.7|439.3|441.86|439.46|443.35|440.95|441.45|439.05|0
1654240200000|2022-06-03 07:10:00|441.69|439.29|442.02|439.62|443.35|440.95|441.53|439.13|0
1654240500000|2022-06-03 07:15:00|441.86|439.46|442.44|440.04|442.85|440.45|441.69|439.29|0
1654240800000|2022-06-03 07:20:00|442.52|440.12|443.02|440.62|443.35|440.95|441.94|439.54|0
1654241100000|2022-06-03 07:25:00|443.18|440.78|445.01|442.61|445.34|442.94|443.18|440.78|0
1654241400000|2022-06-03 07:30:00|445.18|442.78|445.34|442.94|445.34|442.94|444.01|441.61|0
1654241700000|2022-06-03 07:35:00|445.26|442.86|445|442.6|446.67|444.27|444.34|441.94|0
1654242000000|2022-06-03 07:40:00|444.84|442.44|444.17|441.77|445.59|443.19|444|441.6|0
1654242300000|2022-06-03 07:45:00|444.26|441.86|445.33|442.93|445.5|443.1|444.17|441.77|0
1654242600000|2022-06-03 07:50:00|445.25|442.85|445.25|442.85|446|443.6|444.67|442.27|0
1654242900000|2022-06-03 07:55:00|445.17|442.77|446.92|444.52|446.92|444.52|445|442.6|0
1654243200000|2022-06-03 08:00:00|447|444.6|447.33|444.93|449|446.6|446.5|444.1|0
1654243500000|2022-06-03 08:05:00|447.5|445.1|446.99|444.59|447.83|445.43|446.16|443.76|0
1654243800000|2022-06-03 08:10:00|447.08|444.68|445.16|442.76|447.08|444.68|444.25|441.85|0
1654244100000|2022-06-03 08:15:00|445.32|442.92|444.49|442.09|445.49|443.09|443.66|441.26|0
1654244400000|2022-06-03 08:20:00|444.32|441.92|446.32|443.92|446.32|443.92|444.16|441.76|0
1654244700000|2022-06-03 08:25:00|446.49|444.09|446.32|443.92|447.32|444.92|446.15|443.75|0
1654245000000|2022-06-03 08:30:00|446.49|444.09|446.48|444.08|446.82|444.42|445.48|443.08|0
1654245300000|2022-06-03 08:35:00|446.32|443.92|447.98|445.58|447.98|445.58|445.98|443.58|0
1654245600000|2022-06-03 08:40:00|448.15|445.75|447.48|445.08|448.24|445.84|446.98|444.58|0
1654245900000|2022-06-03 08:45:00|447.57|445.17|447.98|445.58|448.32|445.92|446.48|444.08|0
1654246200000|2022-06-03 08:50:00|448.15|445.75|448.31|445.91|449.65|447.25|447.81|445.41|0
1654246500000|2022-06-03 08:55:00|448.65|446.25|446.97|444.57|448.81|446.41|446.81|444.41|0
1654246800000|2022-06-03 09:00:00|446.89|444.49|448.31|445.91|448.31|445.91|446.47|444.07|0
1654247100000|2022-06-03 09:05:00|448.14|445.74|447.56|445.16|448.14|445.74|447.3|444.9|0
1654247400000|2022-06-03 09:10:00|447.47|445.07|448.14|445.74|448.14|445.74|447.3|444.9|0
1654247700000|2022-06-03 09:15:00|447.97|445.57|449.64|447.24|449.64|447.24|447.64|445.24|0
1654248000000|2022-06-03 09:20:00|449.48|447.08|449.39|446.99|449.64|447.24|448.97|446.57|0
1654248300000|2022-06-03 09:25:00|449.31|446.91|449.81|447.41|450.31|447.91|449.31|446.91|0
1654248600000|2022-06-03 09:30:00|449.64|447.24|450.31|447.91|451.82|449.42|449.64|447.24|0
1654248900000|2022-06-03 09:35:00|450.56|448.16|450.81|448.41|451.65|449.25|449.8|447.4|0
1654249200000|2022-06-03 09:40:00|450.64|448.24|450.64|448.24|450.98|448.58|450.3|447.9|0
1654249500000|2022-06-03 09:45:00|450.89|448.49|451.81|449.41|452.32|449.92|450.89|448.49|0
1654249800000|2022-06-03 09:50:00|451.64|449.24|449.55|447.15|451.64|449.24|449.13|446.73|0
1654250100000|2022-06-03 09:55:00|449.46|447.06|448.29|445.89|449.63|447.23|448.29|445.89|0
1654250400000|2022-06-03 10:00:00|447.95|445.55|448.87|446.47|449.29|446.89|447.95|445.55|0
1654250700000|2022-06-03 10:05:00|448.96|446.56|449.62|447.22|449.79|447.39|448.95|446.55|0
1654251000000|2022-06-03 10:10:00|449.96|447.56|450.63|448.23|450.63|448.23|448.95|446.55|0
1654251300000|2022-06-03 10:15:00|450.71|448.31|450.29|447.89|451.47|449.07|450.12|447.72|0
1654251600000|2022-06-03 10:20:00|450.38|447.98|449.28|446.88|450.54|448.14|448.61|446.21|0
1654251900000|2022-06-03 10:25:00|449.45|447.05|449.11|446.71|449.78|447.38|448.61|446.21|0
1654252200000|2022-06-03 10:30:00|448.95|446.55|448.11|445.71|448.95|446.55|447.94|445.54|0
1654252500000|2022-06-03 10:35:00|448.27|445.87|452.63|450.23|452.63|450.23|447.94|445.54|0
1654252800000|2022-06-03 10:40:00|452.38|449.98|454.48|452.08|454.82|452.42|451.62|449.22|0
1654253100000|2022-06-03 10:45:00|454.65|452.25|453.9|451.5|454.82|452.42|453.14|450.74|0
1654253400000|2022-06-03 10:50:00|453.81|451.41|454.82|452.42|455.66|453.26|453.64|451.24|0
1654253700000|2022-06-03 10:55:00|454.99|452.59|454.82|452.42|455.83|453.43|454.74|452.34|0
1654254000000|2022-06-03 11:00:00|454.9|452.5|455.25|452.85|455.67|453.27|454.32|451.92|0
1654254300000|2022-06-03 11:05:00|455.5|453.1|459.05|456.65|459.72|457.32|455.5|453.1|0
1654254600000|2022-06-03 11:10:00|459.13|456.73|459.72|457.32|459.72|457.32|458.71|456.31|0
1654254900000|2022-06-03 11:15:00|459.89|457.49|458.71|456.31|461.42|459.02|455.73|453.33|0
1654255200000|2022-06-03 11:20:00|459.22|456.82|457.69|455.29|459.56|457.16|457.69|455.29|0
1654255500000|2022-06-03 11:25:00|458.03|455.63|456.5|454.1|458.2|455.8|456.34|453.94|0
1654255800000|2022-06-03 11:30:00|456.34|453.94|455.32|452.92|457.69|455.29|455.32|452.92|0
1654256100000|2022-06-03 11:35:00|455.49|453.09|457.52|455.12|458.36|455.96|454.31|451.91|0
1654256400000|2022-06-03 11:40:00|457.69|455.29|459.38|456.98|459.72|457.32|457.01|454.61|0
1654256700000|2022-06-03 11:45:00|459.55|457.15|460.91|458.51|460.91|458.51|459.38|456.98|0
1654257000000|2022-06-03 11:50:00|461.08|458.68|459.89|457.49|461.42|459.02|459.21|456.81|0
1654257300000|2022-06-03 11:55:00|460.06|457.66|462.18|459.78|463.12|460.72|459.72|457.32|0
1654257600000|2022-06-03 12:00:00|462.44|460.04|458.86|456.46|462.44|460.04|458.52|456.12|0
1654257900000|2022-06-03 12:05:00|458.69|456.29|458.52|456.12|459.54|457.14|458.18|455.78|0
1654258200000|2022-06-03 12:10:00|458.35|455.95|457.16|454.76|458.52|456.12|457|454.6|0
1654258500000|2022-06-03 12:15:00|457.33|454.93|457.33|454.93|457.84|455.44|456.49|454.09|0
1654258800000|2022-06-03 12:20:00|457.16|454.76|457.08|454.68|460.39|457.99|456.65|454.25|0
1654259100000|2022-06-03 12:25:00|456.91|454.51|457.92|455.52|460.81|458.41|456.31|453.91|0
1654259400000|2022-06-03 12:30:00|457.25|454.85|450|447.6|463.88|461.48|449.16|446.76|0
1654259700000|2022-06-03 12:35:00|449.91|447.51|462.93|460.53|463.96|461.56|449.91|447.51|0
1654260000000|2022-06-03 12:40:00|463.19|460.79|465.84|463.44|467.55|465.15|462.85|460.45|0
1654260300000|2022-06-03 12:45:00|466.44|464.04|466.35|463.95|467.47|465.07|462.25|459.85|0
1654260600000|2022-06-03 12:50:00|467.03|464.63|466.17|463.77|468.92|466.52|465.32|462.92|0
1654260900000|2022-06-03 12:55:00|466.09|463.69|465.83|463.43|469.26|466.86|465.15|462.75|0
1654261200000|2022-06-03 13:00:00|465.49|463.09|466|463.6|467.54|465.14|464.12|461.72|0
1654261500000|2022-06-03 13:05:00|465.49|463.09|466.68|464.28|466.85|464.45|463.78|461.38|0
1654261800000|2022-06-03 13:10:00|467.03|464.63|467.54|465.14|468.74|466.34|466.26|463.86|0
1654262100000|2022-06-03 13:15:00|467.71|465.31|466.68|464.28|468.74|466.34|466.6|464.2|0
1654262400000|2022-06-03 13:20:00|466.85|464.45|468.74|466.34|469.6|467.2|466.85|464.45|0
1654262700000|2022-06-03 13:25:00|468.65|466.25|473.04|470.64|473.04|470.64|468.65|466.25|0
1654263000000|2022-06-03 13:30:00|473.56|471.16|464.73|462.33|475.29|472.89|462.85|460.45|0
1654263300000|2022-06-03 13:35:00|465.07|462.67|470.17|467.77|474.53|472.13|464.22|461.82|0
1654263600000|2022-06-03 13:40:00|469.83|467.43|478.89|476.49|478.89|476.49|467.6|465.2|0
1654263900000|2022-06-03 13:45:00|479.59|477.19|476.29|473.89|480.72|478.32|474.22|471.82|0
1654264200000|2022-06-03 13:50:00|475.34|472.94|475.68|473.28|479.5|477.1|473.26|470.86|0
1654264500000|2022-06-03 13:55:00|475.16|472.76|468.54|466.14|475.16|472.76|467.93|465.53|0
1654264800000|2022-06-03 14:00:00|468.11|465.71|468.27|465.87|470.6|468.2|462.64|460.24|0
1654265100000|2022-06-03 14:05:00|468.79|466.39|465.85|463.45|472.91|470.51|464.17|461.77|0
1654265400000|2022-06-03 14:10:00|466.97|464.57|466.97|464.57|473.7|471.3|465.08|462.68|0
1654265700000|2022-06-03 14:15:00|466.79|464.39|466.1|463.7|468.86|466.46|463.02|460.62|0
1654266000000|2022-06-03 14:20:00|467.14|464.74|469.72|467.32|473.35|470.95|465.76|463.36|0
1654266300000|2022-06-03 14:25:00|469.55|467.15|470.92|468.52|474.21|471.81|467.82|465.42|0
1654266600000|2022-06-03 14:30:00|471.96|469.56|470.58|468.18|475.95|473.55|469.8|467.4|0
1654266900000|2022-06-03 14:35:00|470.4|468|478.43|476.03|480.01|477.61|470.4|468|0
1654267200000|2022-06-03 14:40:00|478.95|476.55|477.9|475.5|481.76|479.36|477.9|475.5|0
1654267500000|2022-06-03 14:45:00|477.37|474.97|475.8|473.4|479.65|477.25|474.05|471.65|0
1654267800000|2022-06-03 14:50:00|476.32|473.92|478.25|475.85|478.25|475.85|474.4|472|0
1654268100000|2022-06-03 14:55:00|477.9|475.5|477.89|475.49|479.65|477.25|474.92|472.52|0
1654268400000|2022-06-03 15:00:00|478.77|476.37|482.73|480.33|484.22|481.82|477.81|475.41|0
1654268700000|2022-06-03 15:05:00|482.63|480.23|485.37|482.97|485.37|482.97|482.28|479.88|0
1654269000000|2022-06-03 15:10:00|485.72|483.32|487.85|485.45|489.27|486.87|484.84|482.44|0
1654269300000|2022-06-03 15:15:00|488.2|485.8|485.9|483.5|488.73|486.33|484.66|482.26|0
1654269600000|2022-06-03 15:20:00|486.25|483.85|487.67|485.27|488.02|485.62|485.19|482.79|0
1654269900000|2022-06-03 15:25:00|487.76|485.36|486.96|484.56|490.33|487.93|486.25|483.85|0
1654270200000|2022-06-03 15:30:00|487.13|484.73|483.24|480.84|488.55|486.15|482.89|480.49|0
1654270500000|2022-06-03 15:35:00|482.89|480.49|479.9|477.5|483.77|481.37|478.85|476.45|0
1654270800000|2022-06-03 15:40:00|480.08|477.68|481.48|479.08|482.54|480.14|479.2|476.8|0
1654271100000|2022-06-03 15:45:00|481.83|479.43|486.06|483.66|486.42|484.02|481.13|478.73|0
1654271400000|2022-06-03 15:50:00|486.24|483.84|487.65|485.25|488.54|486.14|484.92|482.52|0
1654271700000|2022-06-03 15:55:00|486.95|484.55|483.94|481.54|488.01|485.61|483.41|481.01|0
1654272000000|2022-06-03 16:00:00|484.65|482.25|479.19|476.79|484.65|482.25|478.31|475.91|0
1654272300000|2022-06-03 16:05:00|479.01|476.61|484.11|481.71|484.11|481.71|478.14|475.74|0
1654272600000|2022-06-03 16:10:00|483.58|481.18|483.58|481.18|485.17|482.77|482|479.6|0
1654272900000|2022-06-03 16:15:00|483.41|481.01|487.47|485.07|487.47|485.07|480.24|477.84|0
1654273200000|2022-06-03 16:20:00|487.65|485.25|479.71|477.31|488.53|486.13|478.13|475.73|0
1654273500000|2022-06-03 16:25:00|479.53|477.13|479.27|476.87|481.82|479.42|478.57|476.17|0
1654273800000|2022-06-03 16:30:00|479.18|476.78|480.41|478.01|481.46|479.06|478.48|476.08|0
1654274100000|2022-06-03 16:35:00|480.85|478.45|475.5|473.1|481.29|478.89|474.8|472.4|0
1654274400000|2022-06-03 16:40:00|475.85|473.45|477.77|475.37|479.35|476.95|475.15|472.75|0
1654274700000|2022-06-03 16:45:00|477.42|475.02|475.85|473.45|479|476.6|474.8|472.4|0
1654275000000|2022-06-03 16:50:00|476.54|474.14|474.97|472.57|479.35|476.95|474.89|472.49|0
1654275300000|2022-06-03 16:55:00|474.8|472.4|471.66|469.26|475.24|472.84|471.49|469.09|0
1654275600000|2022-06-03 17:00:00|471.83|469.43|465.42|463.02|472.53|470.13|464.73|462.33|0
1654275900000|2022-06-03 17:05:00|465.25|462.85|468.99|466.59|469.68|467.28|464.68|462.28|0
1654276200000|2022-06-03 17:10:00|468.82|466.42|471.94|469.54|472.11|469.71|468.12|465.72|0
1654276500000|2022-06-03 17:15:00|471.76|469.36|480.14|477.74|480.84|478.44|471.76|469.36|0
1654276800000|2022-06-03 17:20:00|479.96|477.56|477.2|474.8|480.31|477.91|476.32|473.92|0
1654277100000|2022-06-03 17:25:00|476.85|474.45|477.02|474.62|478.42|476.02|475.8|473.4|0
1654277400000|2022-06-03 17:30:00|477.19|474.79|478.42|476.02|481.05|478.65|477.19|474.79|0
1654277700000|2022-06-03 17:35:00|478.07|475.67|478.24|475.84|479.47|477.07|475.97|473.57|0
1654278000000|2022-06-03 17:40:00|478.06|475.66|483.32|480.92|484.65|482.25|478.06|475.66|0
1654278300000|2022-06-03 17:45:00|483.15|480.75|480.69|478.29|484.73|482.33|480.69|478.29|0
1654278600000|2022-06-03 17:50:00|480.34|477.94|481.56|479.16|481.92|479.52|479.28|476.88|0
1654278900000|2022-06-03 17:55:00|481.91|479.51|482.09|479.69|482.97|480.57|480.68|478.28|0
1654279200000|2022-06-03 18:00:00|482.79|480.39|481.21|478.81|485.43|483.03|480.16|477.76|0
1654279500000|2022-06-03 18:05:00|481.38|478.98|480.5|478.1|482.97|480.57|479.1|476.7|0
1654279800000|2022-06-03 18:10:00|480.86|478.46|478.58|476.18|481.03|478.63|478.23|475.83|0
1654280100000|2022-06-03 18:15:00|478.4|476|476.65|474.25|480.85|478.45|476.48|474.08|0
1654280400000|2022-06-03 18:20:00|476.48|474.08|478.22|475.82|479.8|477.4|476.48|474.08|0
1654280700000|2022-06-03 18:25:00|478.4|476|473.16|470.76|478.75|476.35|473.16|470.76|0
1654281000000|2022-06-03 18:30:00|472.99|470.59|476.61|474.21|477.48|475.08|472.99|470.59|0
1654281300000|2022-06-03 18:35:00|476.35|473.95|480.98|478.58|482.57|480.17|475.91|473.51|0
1654281600000|2022-06-03 18:40:00|481.25|478.85|478.7|476.3|482.57|480.17|478.7|476.3|0
1654281900000|2022-06-03 18:45:00|478.79|476.39|477.04|474.64|480.46|478.06|476.77|474.37|0
1654282200000|2022-06-03 18:50:00|476.95|474.55|477.3|474.9|478.7|476.3|475.9|473.5|0
1654282500000|2022-06-03 18:55:00|477.65|475.25|476.25|473.85|478.17|475.77|475.2|472.8|0
1654282800000|2022-06-03 19:00:00|476.07|473.67|476.16|473.76|479.84|477.44|474.85|472.45|0
1654283100000|2022-06-03 19:05:00|476.77|474.37|482.03|479.63|483.61|481.21|476.42|474.02|0
1654283400000|2022-06-03 19:10:00|482.2|479.8|486.08|483.68|486.44|484.04|480.45|478.05|0
1654283700000|2022-06-03 19:15:00|486.61|484.21|485.9|483.5|487.67|485.27|485.11|482.71|0
1654284000000|2022-06-03 19:20:00|485.73|483.33|486.26|483.86|487.49|485.09|483.96|481.56|0
1654284300000|2022-06-03 19:25:00|486.08|483.68|480.61|478.21|486.79|484.39|480.61|478.21|0
1654284600000|2022-06-03 19:30:00|480.79|478.39|482.72|480.32|483.96|481.56|480.79|478.39|0
1654284900000|2022-06-03 19:35:00|482.55|480.15|482.19|479.79|484.66|482.26|478.68|476.28|0
1654285200000|2022-06-03 19:40:00|481.84|479.44|485.54|483.14|486.07|483.67|480.08|477.68|0
1654285500000|2022-06-03 19:45:00|485.01|482.61|484.48|482.08|488.37|485.97|482.01|479.61|0
1654285800000|2022-06-03 19:50:00|487.13|484.73|481.13|478.73|487.48|485.08|479.55|477.15|0
1654286100000|2022-06-03 19:55:00|479.9|477.5|483.42|481.02|484.3|481.9|479.38|476.98|0
1654286400000|2022-06-03 20:00:00|483.24|480.84|483.59|481.19|485.89|483.49|482.54|480.14|0
1654286700000|2022-06-03 20:05:00|483.42|481.02|480.78|478.38|483.77|481.37|480.42|478.02|0
1654287000000|2022-06-03 20:10:00|480.6|478.2|479.37|476.97|481.3|478.9|478.84|476.44|0
1654499100000|2022-06-06 07:05:00|462.71|460.31|462.63|460.23|463.91|461.51|461.85|459.45|0
1654499400000|2022-06-06 07:10:00|462.71|460.31|462.71|460.31|463.74|461.34|462.36|459.96|0
1654499700000|2022-06-06 07:15:00|462.53|460.13|463.39|460.99|463.56|461.16|462.36|459.96|0
1654500000000|2022-06-06 07:20:00|463.56|461.16|461.76|459.36|464.77|462.37|461.5|459.1|0
1654500300000|2022-06-06 07:25:00|461.84|459.44|463.04|460.64|463.39|460.99|461.5|459.1|0
1654500600000|2022-06-06 07:30:00|462.87|460.47|464.59|462.19|465.37|462.97|462.87|460.47|0
1654500900000|2022-06-06 07:35:00|464.24|461.84|463.21|460.81|465.28|462.88|462.87|460.47|0
1654501200000|2022-06-06 07:40:00|462.7|460.3|463.21|460.81|463.73|461.33|461.67|459.27|0
1654501500000|2022-06-06 07:45:00|463.38|460.98|462.18|459.78|463.81|461.41|461.66|459.26|0
1654501800000|2022-06-06 07:50:00|462.35|459.95|457.9|455.5|462.86|460.46|455.86|453.46|0
1654502100000|2022-06-06 07:55:00|457.99|455.59|455|452.6|458.92|456.52|455|452.6|0
1654502400000|2022-06-06 08:00:00|454.75|452.35|453.3|450.9|454.83|452.43|452.72|450.32|0
1654502700000|2022-06-06 08:05:00|453.47|451.07|453.98|451.58|456.71|454.31|453.13|450.73|0
1654503000000|2022-06-06 08:10:00|453.65|451.25|451.27|448.87|454.32|451.92|450.43|448.03|0
1654503300000|2022-06-06 08:15:00|451.11|448.71|451.95|449.55|452.29|449.89|449.76|447.36|0
1654503600000|2022-06-06 08:20:00|452.21|449.81|451.1|448.7|452.29|449.89|450.93|448.53|0
1654503900000|2022-06-06 08:25:00|450.93|448.53|451.1|448.7|451.44|449.04|450.93|448.53|0
1654504200000|2022-06-06 08:30:00|450.93|448.53|451.77|449.37|451.94|449.54|449.24|446.84|0
1654504500000|2022-06-06 08:35:00|451.94|449.54|451.77|449.37|452.28|449.88|451.43|449.03|0
1654504800000|2022-06-06 08:40:00|451.6|449.2|451.6|449.2|451.77|449.37|450.76|448.36|0
1654505100000|2022-06-06 08:45:00|451.43|449.03|450.92|448.52|452.61|450.21|450.92|448.52|0
1654505400000|2022-06-06 08:50:00|450.84|448.44|449.74|447.34|452.11|449.71|449.57|447.17|0
1654505700000|2022-06-06 08:55:00|449.91|447.51|449.91|447.51|451.09|448.69|449.57|447.17|0
1654506000000|2022-06-06 09:00:00|450.08|447.68|451.09|448.69|451.59|449.19|449.74|447.34|0
1654506300000|2022-06-06 09:05:00|450.92|448.52|451.85|449.45|451.93|449.53|450.92|448.52|0
1654506600000|2022-06-06 09:10:00|451.93|449.53|451.59|449.19|452.27|449.87|451.59|449.19|0
1654506900000|2022-06-06 09:15:00|451.93|449.53|452.6|450.2|453.11|450.71|451.76|449.36|0
1654507200000|2022-06-06 09:20:00|452.77|450.37|452.94|450.54|453.45|451.05|452.52|450.12|0
1654507500000|2022-06-06 09:25:00|452.77|450.37|453.45|451.05|454.29|451.89|452.6|450.2|0
1654507800000|2022-06-06 09:30:00|453.61|451.21|453.95|451.55|454.8|452.4|453.45|451.05|0
1654508100000|2022-06-06 09:35:00|454.04|451.64|456.5|454.1|456.5|454.1|454.04|451.64|0
1654508400000|2022-06-06 09:40:00|456.59|454.19|456.84|454.44|457.35|454.95|455.31|452.91|0
1654508700000|2022-06-06 09:45:00|456.75|454.35|455.13|452.73|456.84|454.44|455.13|452.73|0
1654509000000|2022-06-06 09:50:00|455.22|452.82|456.49|454.09|456.66|454.26|454.96|452.56|0
1654509300000|2022-06-06 09:55:00|456.32|453.92|455.13|452.73|456.66|454.26|455.13|452.73|0
1654509600000|2022-06-06 10:00:00|455.22|452.82|453.94|451.54|455.64|453.24|453.26|450.86|0
1654509900000|2022-06-06 10:05:00|453.77|451.37|453.69|451.29|454.54|452.14|453.43|451.03|0
1654510200000|2022-06-06 10:10:00|453.6|451.2|453.77|451.37|454.28|451.88|453.26|450.86|0
1654510500000|2022-06-06 10:15:00|453.94|451.54|454.1|451.7|454.45|452.05|453.6|451.2|0
1654510800000|2022-06-06 10:20:00|453.93|451.53|453.09|450.69|454.27|451.87|452.75|450.35|0
1654511100000|2022-06-06 10:25:00|452.92|450.52|453|450.6|453.42|451.02|452.33|449.93|0
1654511400000|2022-06-06 10:30:00|452.91|450.51|452.4|450|453.59|451.19|452.07|449.67|0
1654511700000|2022-06-06 10:35:00|452.23|449.83|453.42|451.02|453.76|451.36|452.07|449.67|0
1654512000000|2022-06-06 10:40:00|453.25|450.85|453.08|450.68|453.34|450.94|452.91|450.51|0
1654512300000|2022-06-06 10:45:00|453.25|450.85|453.24|450.84|453.33|450.93|452.74|450.34|0
1654512600000|2022-06-06 10:50:00|453.16|450.76|452.23|449.83|453.41|451.01|452.06|449.66|0
1654512900000|2022-06-06 10:55:00|452.31|449.91|452.39|449.99|452.73|450.33|451.64|449.24|0
1654513200000|2022-06-06 11:00:00|452.73|450.33|453.92|451.52|454.26|451.86|452.73|450.33|0
1654513500000|2022-06-06 11:05:00|454.09|451.69|454.08|451.68|454.26|451.86|453.58|451.18|0
1654513800000|2022-06-06 11:10:00|454|451.6|454.25|451.85|454.25|451.85|453.74|451.34|0
1654514100000|2022-06-06 11:15:00|454.08|451.68|452.98|450.58|454.25|451.85|452.73|450.33|0
1654514400000|2022-06-06 11:20:00|452.89|450.49|451.71|449.31|453.4|451|451.54|449.14|0
1654514700000|2022-06-06 11:25:00|451.54|449.14|452.38|449.98|453.06|450.66|451.54|449.14|0
1654515000000|2022-06-06 11:30:00|452.47|450.07|452.55|450.15|452.89|450.49|451.37|448.97|0
1654515300000|2022-06-06 11:35:00|452.89|450.49|453.06|450.66|453.23|450.83|452.21|449.81|0
1654515600000|2022-06-06 11:40:00|452.97|450.57|454.33|451.93|454.41|452.01|452.97|450.57|0
1654515900000|2022-06-06 11:45:00|454.24|451.84|456.28|453.88|457.13|454.73|453.9|451.5|0
1654516200000|2022-06-06 11:50:00|456.37|453.97|454.66|452.26|456.96|454.56|453.9|451.5|0
1654516500000|2022-06-06 11:55:00|453.22|450.82|451.53|449.13|453.73|451.33|451.53|449.13|0
1654516800000|2022-06-06 12:00:00|451.19|448.79|452.37|449.97|452.37|449.97|451.19|448.79|0
1654517100000|2022-06-06 12:05:00|452.54|450.14|451.52|449.12|452.71|450.31|450.17|447.77|0
1654517400000|2022-06-06 12:10:00|451.69|449.29|451.01|448.61|451.69|449.29|450.51|448.11|0
1654517700000|2022-06-06 12:15:00|450.93|448.53|451.86|449.46|451.86|449.46|450.34|447.94|0
1654518000000|2022-06-06 12:20:00|452.02|449.62|453.89|451.49|454.31|451.91|451.86|449.46|0
1654518300000|2022-06-06 12:25:00|454.06|451.66|452.92|450.52|454.31|451.91|451.65|449.25|0
1654518600000|2022-06-06 12:30:00|452.83|450.43|451.31|448.91|452.83|450.43|450.97|448.57|0
1654518900000|2022-06-06 12:35:00|451.14|448.74|449.27|446.87|451.14|448.74|449.27|446.87|0
1654519200000|2022-06-06 12:40:00|449.44|447.04|450.12|447.72|450.96|448.56|449.27|446.87|0
1654519500000|2022-06-06 12:45:00|450.29|447.89|448.85|446.45|450.46|448.06|447.08|444.68|0
1654519800000|2022-06-06 12:50:00|448.93|446.53|450.45|448.05|451.13|448.73|448.43|446.03|0
1654520100000|2022-06-06 12:55:00|450.62|448.22|451.3|448.9|451.64|449.24|450.03|447.63|0
1654520400000|2022-06-06 13:00:00|451.13|448.73|450.96|448.56|451.97|449.57|450.79|448.39|0
1654520700000|2022-06-06 13:05:00|451.21|448.81|449.77|447.37|451.21|448.81|449.09|446.69|0
1654521000000|2022-06-06 13:10:00|449.94|447.54|449.77|447.37|450.11|447.71|448.76|446.36|0
1654521300000|2022-06-06 13:15:00|449.6|447.2|451.8|449.4|453.49|451.09|449.6|447.2|0
1654521600000|2022-06-06 13:20:00|451.97|449.57|452.98|450.58|454|451.6|451.63|449.23|0
1654521900000|2022-06-06 13:25:00|453.15|450.75|452.98|450.58|454|451.6|452.98|450.58|0
1654522200000|2022-06-06 13:30:00|452.05|449.65|452.98|450.58|456.04|453.64|449.76|447.36|0
1654522500000|2022-06-06 13:35:00|453.32|450.92|456.21|453.81|459.28|456.88|452.73|450.33|0
1654522800000|2022-06-06 13:40:00|455.86|453.46|453.48|451.08|457.57|455.17|448.24|445.84|0
1654523100000|2022-06-06 13:45:00|453.82|451.42|457.05|454.65|460.3|457.9|452.55|450.15|0
1654523400000|2022-06-06 13:50:00|456.88|454.48|455.78|453.38|459.27|456.87|454.84|452.44|0
1654523700000|2022-06-06 13:55:00|456.03|453.63|450.76|448.36|457.39|454.99|450.6|448.2|0
1654524000000|2022-06-06 14:00:00|449.58|447.18|443.52|441.12|450.76|448.36|442.69|440.29|0
1654524300000|2022-06-06 14:05:00|443.86|441.46|444.75|442.35|445.42|443.02|441.03|438.63|0
1654524600000|2022-06-06 14:10:00|444.41|442.01|443.57|441.17|445.25|442.85|442.91|440.51|0
1654524900000|2022-06-06 14:15:00|443.74|441.34|446.58|444.18|448.27|445.87|443.24|440.84|0
1654525200000|2022-06-06 14:20:00|447.26|444.86|446.57|444.17|448.26|445.86|445.58|443.18|0
1654525500000|2022-06-06 14:25:00|447.07|444.67|446.63|444.23|449.82|447.42|444.87|442.47|0
1654525800000|2022-06-06 14:30:00|445.96|443.56|445.29|442.89|447.8|445.4|444.45|442.05|0
1654526100000|2022-06-06 14:35:00|445.12|442.72|446.12|443.72|448.47|446.07|444.45|442.05|0
1654526400000|2022-06-06 14:40:00|445.45|443.05|445.45|443.05|449.31|446.91|444.45|442.05|0
1654526700000|2022-06-06 14:45:00|445.11|442.71|444.44|442.04|446.95|444.55|444.44|442.04|0
1654527000000|2022-06-06 14:50:00|444.61|442.21|447.62|445.22|447.79|445.39|442.94|440.54|0
1654527300000|2022-06-06 14:55:00|447.46|445.06|445.61|443.21|448.29|445.89|445.11|442.71|0
1654527600000|2022-06-06 15:00:00|445.44|443.04|446.95|444.55|447.28|444.88|443.1|440.7|0
1654527900000|2022-06-06 15:05:00|447.12|444.72|450.81|448.41|451.15|448.75|445.27|442.87|0
1654528200000|2022-06-06 15:10:00|451.32|448.92|456.9|454.5|458.43|456.03|451.32|448.92|0
1654528500000|2022-06-06 15:15:00|457.58|455.18|467.06|464.66|467.06|464.66|456.56|454.16|0
1654528800000|2022-06-06 15:20:00|467.58|465.18|466.03|463.63|468.1|465.7|464.14|461.74|0
1654529100000|2022-06-06 15:25:00|465.86|463.46|463.8|461.4|466.89|464.49|463.11|460.71|0
1654529400000|2022-06-06 15:30:00|464.31|461.91|465|462.6|466.03|463.63|462.43|460.03|0
1654529700000|2022-06-06 15:35:00|465.85|463.45|465.17|462.77|467.06|464.66|463.28|460.88|0
1654530000000|2022-06-06 15:40:00|465.51|463.11|460.54|458.14|465.68|463.28|460.2|457.8|0
1654530300000|2022-06-06 15:45:00|460.88|458.48|462.76|460.36|462.76|460.36|457.99|455.59|0
1654530600000|2022-06-06 15:50:00|463.11|460.71|461.91|459.51|463.79|461.39|460.37|457.97|0
1654530900000|2022-06-06 15:55:00|461.56|459.16|461.39|458.99|463.27|460.87|460.37|457.97|0
1654531200000|2022-06-06 16:00:00|461.73|459.33|471.7|469.3|473.61|471.21|461.39|458.99|0
1654531500000|2022-06-06 16:05:00|471.36|468.96|474.13|471.73|474.3|471.9|469.8|467.4|0
1654531800000|2022-06-06 16:10:00|474.3|471.9|476.38|473.98|477.78|475.38|473.61|471.21|0
1654532100000|2022-06-06 16:15:00|477.26|474.86|474.99|472.59|477.78|475.38|473.6|471.2|0
1654532400000|2022-06-06 16:20:00|475.34|472.94|477.43|475.03|477.43|475.03|473.43|471.03|0
1654532700000|2022-06-06 16:25:00|477.08|474.68|478.12|475.72|479.34|476.94|474.82|472.42|0
1654533000000|2022-06-06 16:30:00|478.3|475.9|475.95|473.55|481.62|479.22|475.86|473.46|0
1654533300000|2022-06-06 16:35:00|476.2|473.8|474.12|471.72|476.73|474.33|473.77|471.37|0
1654533600000|2022-06-06 16:40:00|474.29|471.89|473.34|470.94|475.16|472.76|472.38|469.98|0
1654533900000|2022-06-06 16:45:00|473.07|470.67|472.9|470.5|473.77|471.37|471.52|469.12|0
1654534200000|2022-06-06 16:50:00|473.42|471.02|472.9|470.5|476.2|473.8|472.72|470.32|0
1654534500000|2022-06-06 16:55:00|473.16|470.76|471.16|468.76|473.59|471.19|470.3|467.9|0
1654534800000|2022-06-06 17:00:00|470.99|468.59|474.45|472.05|474.45|472.05|470.99|468.59|0
1654535100000|2022-06-06 17:05:00|474.11|471.71|472.37|469.97|474.45|472.05|470.99|468.59|0
1654535400000|2022-06-06 17:10:00|471.85|469.45|475.47|473.07|477.38|474.98|471.85|469.45|0
1654535700000|2022-06-06 17:15:00|475.64|473.24|476.33|473.93|478.77|476.37|474.94|472.54|0
1654536000000|2022-06-06 17:20:00|476.51|474.11|475.46|473.06|478.6|476.2|474.07|471.67|0
1654536300000|2022-06-06 17:25:00|475.98|473.58|474.94|472.54|476.85|474.45|474.42|472.02|0
1654536600000|2022-06-06 17:30:00|475.11|472.71|473.03|470.63|475.81|473.41|472.34|469.94|0
1654536900000|2022-06-06 17:35:00|473.55|471.15|468.02|465.62|473.72|471.32|466.47|464.07|0
1654537200000|2022-06-06 17:40:00|467.68|465.28|465.44|463.04|468.19|465.79|464.07|461.67|0
1654537500000|2022-06-06 17:45:00|465.27|462.87|465.09|462.69|467.67|465.27|464.75|462.35|0
1654537800000|2022-06-06 17:50:00|465.27|462.87|464.41|462.01|465.61|463.21|462.69|460.29|0
1654538100000|2022-06-06 17:55:00|464.23|461.83|462.18|459.78|464.23|461.83|462.01|459.61|0
1654538400000|2022-06-06 18:00:00|462.01|459.61|462.69|460.29|463.89|461.49|462.01|459.61|0
1654538700000|2022-06-06 18:05:00|462.86|460.46|464.4|462|466.63|464.23|462.18|459.78|0
1654539000000|2022-06-06 18:10:00|464.57|462.17|466.11|463.71|466.11|463.71|463.71|461.31|0
1654539300000|2022-06-06 18:15:00|466.46|464.06|466.8|464.4|468.52|466.12|465.43|463.03|0
1654539600000|2022-06-06 18:20:00|466.97|464.57|472.66|470.26|474.4|472|466.97|464.57|0
1654539900000|2022-06-06 18:25:00|473.36|470.96|475.61|473.21|477.35|474.95|472.49|470.09|0
1654540200000|2022-06-06 18:30:00|476.13|473.73|475.44|473.04|477.52|475.12|474.57|472.17|0
1654540500000|2022-06-06 18:35:00|475.26|472.86|477.87|475.47|478.74|476.34|474.05|471.65|0
1654540800000|2022-06-06 18:40:00|477.7|475.3|474.74|472.34|478.13|475.73|474.22|471.82|0
1654541100000|2022-06-06 18:45:00|474.83|472.43|475.6|473.2|475.78|473.38|472.48|470.08|0
1654541400000|2022-06-06 18:50:00|476.3|473.9|475.78|473.38|482.23|479.83|475.6|473.2|0
1654541700000|2022-06-06 18:55:00|476.65|474.25|475.6|473.2|477.34|474.94|473|470.6|0
1654542000000|2022-06-06 19:00:00|476.12|473.72|475.77|473.37|477.69|475.29|473|470.6|0
1654542300000|2022-06-06 19:05:00|476.29|473.89|478.21|475.81|479.43|477.03|474.9|472.5|0
1654542600000|2022-06-06 19:10:00|478.56|476.16|477.15|474.75|480.45|478.05|475.58|473.18|0
1654542900000|2022-06-06 19:15:00|477.5|475.1|480.47|478.07|480.65|478.25|474.54|472.14|0
1654543200000|2022-06-06 19:20:00|480.82|478.42|479.42|477.02|483.63|481.23|477.67|475.27|0
1654543500000|2022-06-06 19:25:00|479.24|476.84|479.77|477.37|480.82|478.42|478.02|475.62|0
1654543800000|2022-06-06 19:30:00|480.12|477.72|479.24|476.84|480.82|478.42|477.32|474.92|0
1654544100000|2022-06-06 19:35:00|479.07|476.67|480.99|478.59|483.45|481.05|478.72|476.32|0
1654544400000|2022-06-06 19:40:00|481.34|478.94|474.7|472.3|482.39|479.99|474.7|472.3|0
1654544700000|2022-06-06 19:45:00|474.87|472.47|478.36|475.96|479.94|477.54|473.66|471.26|0
1654545000000|2022-06-06 19:50:00|478.54|476.14|470.77|468.37|478.54|476.14|470.68|468.28|0
1654545300000|2022-06-06 19:55:00|471.38|468.98|472.77|470.37|475.22|472.82|469.29|466.89|0
1654545600000|2022-06-06 20:00:00|473.99|471.59|475.04|472.64|475.22|472.82|473.29|470.89|0
1654545900000|2022-06-06 20:05:00|474.87|472.47|475.04|472.64|475.39|472.99|473.82|471.42|0
1654546200000|2022-06-06 20:10:00|475.21|472.81|475.21|472.81|475.56|473.16|473.81|471.41|0
1654546500000|2022-06-06 20:15:00|475.5|472.7|474.19|471.39|475.76|472.96|474.01|471.21|0
1654546800000|2022-06-06 20:20:00|474.36|471.56|474.1|471.3|474.36|471.56|473.66|470.86|0
1654547100000|2022-06-06 20:25:00|474.01|471.21|475.06|472.26|475.06|472.26|473.83|471.03|0
1654547400000|2022-06-06 20:30:00|474.8|472|473.31|470.51|474.88|472.08|473.13|470.33|0
1654547700000|2022-06-06 20:35:00|473.22|470.42|472.61|469.81|473.66|470.86|472.43|469.63|0
1654548000000|2022-06-06 20:40:00|472.7|469.9|472.78|469.98|473.13|470.33|472.61|469.81|0
1654548300000|2022-06-06 20:45:00|472.95|470.15|472.95|470.15|473.13|470.33|472.78|469.98|0
1654548600000|2022-06-06 20:50:00|472.6|469.8|471.91|469.11|472.95|470.15|471.73|468.93|0
1654548900000|2022-06-06 20:55:00|471.73|468.93|472.94|470.14|472.94|470.14|471.56|468.76|0
1654549200000|2022-06-06 21:00:00|472.84|470.04|472.63|469.83|472.99|470.19|472.63|469.83|0
1654549500000|2022-06-06 21:05:00|472.61|469.81|472.55|469.75|472.61|469.81|472.26|469.46|0
1654549800000|2022-06-06 21:10:00|472.33|469.53|472.71|469.91|473.42|470.62|472.3|469.5|0
1654550100000|2022-06-06 21:15:00|472.52|469.72|472.73|469.93|472.75|469.95|472.4|469.6|0
1654550400000|2022-06-06 21:20:00|472.75|469.95|472.9|470.1|473.03|470.23|472.55|469.75|0
1654550700000|2022-06-06 21:25:00|472.93|470.13|472.7|469.9|472.98|470.18|472.7|469.9|0
1654551000000|2022-06-06 21:30:00|472.67|469.87|473.41|470.61|473.41|470.61|472.67|469.87|0
1654551300000|2022-06-06 21:35:00|473.59|470.79|473.36|470.56|473.66|470.86|473|470.2|0
1654551600000|2022-06-06 21:40:00|473.23|470.43|473|470.2|473.23|470.43|473|470.2|0
1654551900000|2022-06-06 21:45:00|472.99|470.19|472.69|469.89|472.99|470.19|472.59|469.79|0
1654552200000|2022-06-06 21:50:00|472.87|470.07|472.69|469.89|472.87|470.07|472.69|469.89|0
1654552500000|2022-06-06 21:55:00|472.66|469.86|472.31|469.51|472.66|469.86|472.31|469.51|0
1654552800000|2022-06-06 22:00:00|473.02|470.22|472.49|469.69|473.1|470.3|471.1|468.3|0
1654553100000|2022-06-06 22:05:00|472.05|469.25|473.27|470.47|473.27|470.47|471.53|468.73|0
1654553400000|2022-06-06 22:10:00|473.1|470.3|472.4|469.6|473.45|470.65|472.14|469.34|0
1654553700000|2022-06-06 22:15:00|472.75|469.95|473.53|470.73|473.97|471.17|472.22|469.42|0
1654554000000|2022-06-06 22:20:00|473.44|470.64|474.84|472.04|475.1|472.3|473.44|470.64|0
1654554300000|2022-06-06 22:25:00|474.93|472.13|474.58|471.78|475.01|472.21|474.14|471.34|0
1654554600000|2022-06-06 22:30:00|474.66|471.86|475.53|472.73|475.71|472.91|474.31|471.51|0
1654554900000|2022-06-06 22:35:00|475.45|472.65|476.58|473.78|477.11|474.31|474.66|471.86|0
1654555200000|2022-06-06 22:40:00|476.41|473.61|476.41|473.61|476.93|474.13|475.62|472.82|0
1654555500000|2022-06-06 22:45:00|476.23|473.43|475.7|472.9|476.41|473.61|475|472.2|0
1654555800000|2022-06-06 22:50:00|475.62|472.82|475.88|473.08|476.05|473.25|474.83|472.03|0
1654556100000|2022-06-06 22:55:00|476.05|473.25|476.05|473.25|476.75|473.95|475.97|473.17|0
1654556400000|2022-06-06 23:00:00|475.97|473.17|475.52|472.72|476.58|473.78|475.52|472.72|0
1654556700000|2022-06-06 23:05:00|475.7|472.9|474.47|471.67|475.7|472.9|474.47|471.67|0
1654557000000|2022-06-06 23:10:00|474.65|471.85|474.12|471.32|474.74|471.94|473.95|471.15|0
1654557300000|2022-06-06 23:15:00|473.95|471.15|474.12|471.32|474.29|471.49|473.94|471.14|0
1654557600000|2022-06-06 23:20:00|473.94|471.14|474.56|471.76|474.64|471.84|473.94|471.14|0
1654557900000|2022-06-06 23:25:00|474.64|471.84|474.21|471.41|474.64|471.84|473.94|471.14|0
1654558200000|2022-06-06 23:30:00|473.94|471.14|474.29|471.49|474.29|471.49|473.94|471.14|0
1654558500000|2022-06-06 23:35:00|474.11|471.31|474.46|471.66|474.73|471.93|473.94|471.14|0
1654558800000|2022-06-06 23:40:00|474.64|471.84|474.11|471.31|474.98|472.18|474.11|471.31|0
1654559100000|2022-06-06 23:45:00|473.93|471.13|471.67|468.87|474.11|471.31|471.67|468.87|0
1654559400000|2022-06-06 23:50:00|471.49|468.69|471.49|468.69|472.1|469.3|470.62|467.82|0
1654559700000|2022-06-06 23:55:00|471.58|468.78|472.53|469.73|472.53|469.73|470.79|467.99|0
1654560000000|2022-06-07 00:00:00|472.36|469.56|477.43|474.63|477.52|474.72|472.36|469.56|0
1654560300000|2022-06-07 00:05:00|477.34|474.54|478.75|475.95|479.01|476.21|477.34|474.54|0
1654560600000|2022-06-07 00:10:00|478.83|476.03|479.62|476.82|480.06|477.26|478.65|475.85|0
1654560900000|2022-06-07 00:15:00|479.8|477|478.83|476.03|480.76|477.96|478.39|475.59|0
1654561200000|2022-06-07 00:20:00|479.27|476.47|480.76|477.96|481.03|478.23|479|476.2|0
1654561500000|2022-06-07 00:25:00|480.94|478.14|480.5|477.7|481.46|478.66|480.41|477.61|0
1654561800000|2022-06-07 00:30:00|480.58|477.78|483.22|480.42|483.58|480.78|480.5|477.7|0
1654562100000|2022-06-07 00:35:00|482.34|479.54|480.58|477.78|482.69|479.89|480.58|477.78|0
1654562400000|2022-06-07 00:40:00|480.4|477.6|480.22|477.42|481.28|478.48|480.22|477.42|0
1654562700000|2022-06-07 00:45:00|480.4|477.6|480.57|477.77|481.63|478.83|480.22|477.42|0
1654563000000|2022-06-07 00:50:00|480.4|477.6|481.9|479.1|482.16|479.36|480.05|477.25|0
1654563300000|2022-06-07 00:55:00|481.1|478.3|481.01|478.21|481.63|478.83|480.57|477.77|0
1654563600000|2022-06-07 01:00:00|480.92|478.12|478.81|476.01|481.1|478.3|478.81|476.01|0
1654563900000|2022-06-07 01:05:00|478.99|476.19|479.16|476.36|479.34|476.54|477.93|475.13|0
1654564200000|2022-06-07 01:10:00|478.98|476.18|480.04|477.24|480.39|477.59|478.63|475.83|0
1654564500000|2022-06-07 01:15:00|480.3|477.5|478.45|475.65|480.48|477.68|477.84|475.04|0
1654564800000|2022-06-07 01:20:00|478.37|475.57|479.86|477.06|480.21|477.41|478.37|475.57|0
1654565100000|2022-06-07 01:25:00|480.03|477.23|490.3|487.5|492.26|489.46|480.03|477.23|0
1654565400000|2022-06-07 01:30:00|489.94|487.14|488.43|485.63|491.54|488.74|488.16|485.36|0
1654565700000|2022-06-07 01:35:00|488.34|485.54|487.45|484.65|489.23|486.43|486.74|483.94|0
1654566000000|2022-06-07 01:40:00|487.63|484.83|485.14|482.34|487.98|485.18|485.14|482.34|0
1654566300000|2022-06-07 01:45:00|484.97|482.17|484.96|482.16|485.85|483.05|484.17|481.37|0
1654566600000|2022-06-07 01:50:00|484.79|481.99|485.32|482.52|485.59|482.79|484.7|481.9|0
1654566900000|2022-06-07 01:55:00|485.49|482.69|486.02|483.22|487.44|484.64|485.32|482.52|0
1654567200000|2022-06-07 02:00:00|485.94|483.14|486.55|483.75|486.91|484.11|485.14|482.34|0
1654567500000|2022-06-07 02:05:00|486.47|483.67|489.04|486.24|489.04|486.24|485.84|483.04|0
1654567800000|2022-06-07 02:10:00|488.86|486.06|489.84|487.04|490.02|487.22|488.86|486.06|0
1654568100000|2022-06-07 02:15:00|489.75|486.95|489.74|486.94|490.1|487.3|488.68|485.88|0
1654568400000|2022-06-07 02:20:00|489.57|486.77|487.97|485.17|489.66|486.86|487.61|484.81|0
1654568700000|2022-06-07 02:25:00|487.79|484.99|488.85|486.05|489.03|486.23|487.61|484.81|0
1654569000000|2022-06-07 02:30:00|488.77|485.97|489.56|486.76|489.74|486.94|488.5|485.7|0
1654569300000|2022-06-07 02:35:00|489.38|486.58|489.47|486.67|489.74|486.94|488.85|486.05|0
1654569600000|2022-06-07 02:40:00|489.56|486.76|489.83|487.03|489.91|487.11|489.38|486.58|0
1654569900000|2022-06-07 02:45:00|489.91|487.11|490.72|487.92|491.25|488.45|489.91|487.11|0
1654570200000|2022-06-07 02:50:00|490.8|488|490.09|487.29|490.8|488|489.91|487.11|0
1654570500000|2022-06-07 02:55:00|490.27|487.47|490.26|487.46|491.16|488.36|490.09|487.29|0
1654570800000|2022-06-07 03:00:00|490.18|487.38|488.43|485.63|490.44|487.64|488.08|485.28|0
1654571100000|2022-06-07 03:05:00|488.25|485.45|488.61|485.81|488.61|485.81|488.07|485.27|0
1654571400000|2022-06-07 03:10:00|488.43|485.63|487.36|484.56|488.43|485.63|487|484.2|0
1654571700000|2022-06-07 03:15:00|487.18|484.38|484.69|481.89|487.36|484.56|484.24|481.44|0
1654572000000|2022-06-07 03:20:00|484.96|482.16|483.79|480.99|485.04|482.24|483.79|480.99|0
1654572300000|2022-06-07 03:25:00|483.62|480.82|484.15|481.35|484.15|481.35|482.73|479.93|0
1654572600000|2022-06-07 03:30:00|484.06|481.26|484.32|481.52|484.5|481.7|483.97|481.17|0
1654572900000|2022-06-07 03:35:00|484.15|481.35|483.7|480.9|485.04|482.24|483.08|480.28|0
1654573200000|2022-06-07 03:40:00|483.79|480.99|483.43|480.63|484.14|481.34|483.25|480.45|0
1654573500000|2022-06-07 03:45:00|483.25|480.45|482.9|480.1|483.79|480.99|482.54|479.74|0
1654573800000|2022-06-07 03:50:00|482.72|479.92|482.36|479.56|483.61|480.81|482.19|479.39|0
1654574100000|2022-06-07 03:55:00|482.63|479.83|484.41|481.61|484.49|481.69|482.01|479.21|0
1654574400000|2022-06-07 04:00:00|484.23|481.43|485.3|482.5|485.74|482.94|484.14|481.34|0
1654574700000|2022-06-07 04:05:00|485.38|482.58|486.04|483.24|487.42|484.62|485.38|482.58|0
1654575000000|2022-06-07 04:10:00|486.22|483.42|485.86|483.06|486.22|483.42|485.69|482.89|0
1654575300000|2022-06-07 04:15:00|485.96|483.16|485.68|482.88|486.4|483.6|485.68|482.88|0
1654575600000|2022-06-07 04:20:00|485.86|483.06|484.97|482.17|485.86|483.06|484.8|482|0
1654575900000|2022-06-07 04:25:00|484.8|482|484.44|481.64|485.33|482.53|484.44|481.64|0
1654576200000|2022-06-07 04:30:00|484.62|481.82|489.06|486.26|489.24|486.44|484.44|481.64|0
1654576500000|2022-06-07 04:35:00|489.24|486.44|487.99|485.19|489.24|486.44|487.46|484.66|0
1654576800000|2022-06-07 04:40:00|487.9|485.1|487.99|485.19|488.62|485.82|487.81|485.01|0
1654577100000|2022-06-07 04:45:00|488.26|485.46|488.16|485.36|489.33|486.53|487.99|485.19|0
1654577400000|2022-06-07 04:50:00|488.34|485.54|488.34|485.54|488.52|485.72|487.54|484.74|0
1654577700000|2022-06-07 04:55:00|488.16|485.36|487.72|484.92|488.16|485.36|487.18|484.38|0
1654578000000|2022-06-07 05:00:00|487.63|484.83|487.27|484.47|487.98|485.18|486.74|483.94|0
1654578300000|2022-06-07 05:05:00|487.45|484.65|489.4|486.6|489.58|486.78|487.45|484.65|0
1654578600000|2022-06-07 05:10:00|489.58|486.78|490.29|487.49|490.65|487.85|488.87|486.07|0
1654578900000|2022-06-07 05:15:00|490.39|487.59|489.49|486.69|490.39|487.59|488.87|486.07|0
1654579200000|2022-06-07 05:20:00|489.76|486.96|492.08|489.28|492.43|489.63|488.78|485.98|0
1654579500000|2022-06-07 05:25:00|492.26|489.46|495.48|492.68|495.57|492.77|491.9|489.1|0
1654579800000|2022-06-07 05:30:00|495.3|492.5|496.7|493.9|498.05|495.25|494.85|492.05|0
1654580100000|2022-06-07 05:35:00|496.52|493.72|496.97|494.17|497.77|494.97|495.81|493.01|0
1654580400000|2022-06-07 05:40:00|497.06|494.26|496.16|493.36|497.06|494.26|495.27|492.47|0
1654580700000|2022-06-07 05:45:00|495.98|493.18|495.98|493.18|497.23|494.43|495.09|492.29|0
1654581000000|2022-06-07 05:50:00|495.8|493|495.8|493|496.34|493.54|495.09|492.29|0
1654581300000|2022-06-07 05:55:00|495.62|492.82|496.87|494.07|497.05|494.25|494.73|491.93|0
1654581600000|2022-06-07 06:00:00|496.51|493.71|490.99|488.19|496.51|493.71|490.28|487.48|0
1654581900000|2022-06-07 06:05:00|490.46|487.66|492.23|489.43|492.59|489.79|490.46|487.66|0
1654582200000|2022-06-07 06:10:00|492.41|489.61|491.34|488.54|492.41|489.61|491.34|488.54|0
1654582500000|2022-06-07 06:15:00|491.25|488.45|490.81|488.01|491.52|488.72|490.1|487.3|0
1654582800000|2022-06-07 06:20:00|490.63|487.83|491.16|488.36|491.61|488.81|489.74|486.94|0
1654583100000|2022-06-07 06:25:00|490.98|488.18|489.21|486.41|491.69|488.89|489.21|486.41|0
1654583400000|2022-06-07 06:30:00|489.03|486.23|490.27|487.47|490.44|487.64|488.14|485.34|0
1654583700000|2022-06-07 06:35:00|490.09|487.29|490.8|488|491.15|488.35|489.73|486.93|0
1654584000000|2022-06-07 06:40:00|490.62|487.82|491.51|488.71|491.51|488.71|489.56|486.76|0
1654584300000|2022-06-07 06:45:00|491.33|488.53|491.86|489.06|494|491.2|491.33|488.53|0
1654584600000|2022-06-07 06:50:00|492.22|489.42|491.5|488.7|492.22|489.42|490.08|487.28|0
1654584900000|2022-06-07 06:55:00|492.04|489.24|491.68|488.88|493.02|490.22|491.68|488.88|0
1654585200000|2022-06-07 07:00:00|491.86|489.06|491.14|488.34|491.86|489.06|488.4|485.6|0
1654585500000|2022-06-07 07:05:00|491.12|488.72|488.37|485.97|492.1|489.7|488.37|485.97|0
1654585800000|2022-06-07 07:10:00|488.64|486.24|485.63|483.23|489.17|486.77|485.37|482.97|0
1654586100000|2022-06-07 07:15:00|485.28|482.88|488.1|485.7|488.81|486.41|483.16|480.76|0
1654586400000|2022-06-07 07:20:00|488.28|485.88|487.05|484.65|489.09|486.69|486.61|484.21|0
1654586700000|2022-06-07 07:25:00|486.78|484.38|486.43|484.03|487.67|485.27|485.01|482.61|0
1654587000000|2022-06-07 07:30:00|486.52|484.12|485.37|482.97|486.52|484.12|483.25|480.85|0
1654587300000|2022-06-07 07:35:00|485.63|483.23|488.2|485.8|488.2|485.8|485.01|482.61|0
1654587600000|2022-06-07 07:40:00|488.37|485.97|485.89|483.49|488.37|485.97|485.19|482.79|0
1654587900000|2022-06-07 07:45:00|486.07|483.67|484.04|481.64|486.07|483.67|482.01|479.61|0
1654588200000|2022-06-07 07:50:00|483.95|481.55|484.57|482.17|485.1|482.7|483.06|480.66|0
1654588500000|2022-06-07 07:55:00|484.65|482.25|485.18|482.78|485.53|483.13|483.42|481.02|0
1654588800000|2022-06-07 08:00:00|485|482.6|483.94|481.54|486.06|483.66|483.41|481.01|0
1654589100000|2022-06-07 08:05:00|483.59|481.19|483.23|480.83|484.03|481.63|481.83|479.43|0
1654589400000|2022-06-07 08:10:00|482.97|480.57|483.85|481.45|484.29|481.89|482.71|480.31|0
1654589700000|2022-06-07 08:15:00|483.76|481.36|484.64|482.24|486.06|483.66|483.68|481.28|0
1654590000000|2022-06-07 08:20:00|484.29|481.89|483.93|481.53|485.35|482.95|483.58|481.18|0
1654590300000|2022-06-07 08:25:00|484.03|481.63|484.64|482.24|484.73|482.33|482.7|480.3|0
1654590600000|2022-06-07 08:30:00|484.46|482.06|483.58|481.18|484.99|482.59|483.05|480.65|0
1654590900000|2022-06-07 08:35:00|483.75|481.35|480.76|478.36|483.93|481.53|480.41|478.01|0
1654591200000|2022-06-07 08:40:00|480.58|478.18|480.53|478.13|482.16|479.76|479.83|477.43|0
1654591500000|2022-06-07 08:45:00|480.18|477.78|481.06|478.66|481.24|478.84|480|477.6|0
1654591800000|2022-06-07 08:50:00|481.15|478.75|481.24|478.84|481.94|479.54|480.88|478.48|0
1654592100000|2022-06-07 08:55:00|481.33|478.93|481.23|478.83|481.77|479.37|480.71|478.31|0
1654592400000|2022-06-07 09:00:00|481.5|479.1|483.36|480.96|483.36|480.96|480.53|478.13|0
1654592700000|2022-06-07 09:05:00|483.18|480.78|483.89|481.49|484.95|482.55|482.82|480.42|0
1654593000000|2022-06-07 09:10:00|484.06|481.66|485.3|482.9|485.48|483.08|483.71|481.31|0
1654593300000|2022-06-07 09:15:00|485.22|482.82|483.35|480.95|486.01|483.61|483.35|480.95|0
1654593600000|2022-06-07 09:20:00|483.62|481.22|482.46|480.06|483.7|481.3|482.29|479.89|0
1654593900000|2022-06-07 09:25:00|482.56|480.16|481.4|479|482.56|480.16|480.87|478.47|0
1654594200000|2022-06-07 09:30:00|481.32|478.92|480.87|478.47|481.58|479.18|480.16|477.76|0
1654594500000|2022-06-07 09:35:00|480.78|478.38|482.46|480.06|482.46|480.06|480.51|478.11|0
1654594800000|2022-06-07 09:40:00|482.63|480.23|484.5|482.1|484.76|482.36|482.63|480.23|0
1654595100000|2022-06-07 09:45:00|484.58|482.18|484.93|482.53|485.29|482.89|484.4|482|0
1654595400000|2022-06-07 09:50:00|485.11|482.71|485.82|483.42|486|483.6|484.93|482.53|0
1654595700000|2022-06-07 09:55:00|486|483.6|485.82|483.42|486.17|483.77|484.58|482.18|0
1654596000000|2022-06-07 10:00:00|486|483.6|484.75|482.35|486|483.6|484.57|482.17|0
1654596300000|2022-06-07 10:05:00|484.93|482.53|484.66|482.26|485.02|482.62|484.57|482.17|0
1654596600000|2022-06-07 10:10:00|484.75|482.35|484.93|482.53|485.1|482.7|484.57|482.17|0
1654596900000|2022-06-07 10:15:00|485.02|482.62|490.26|487.86|490.44|488.04|484.93|482.53|0
1654597200000|2022-06-07 10:20:00|490.44|488.04|490.44|488.04|492.41|490.01|489.73|487.33|0
1654597500000|2022-06-07 10:25:00|490.26|487.86|489.28|486.88|490.8|488.4|487.85|485.45|0
1654597800000|2022-06-07 10:30:00|489.19|486.79|486.6|484.2|489.28|486.88|486.25|483.85|0
1654598100000|2022-06-07 10:35:00|486.42|484.02|485.09|482.69|486.87|484.47|484.65|482.25|0
1654598400000|2022-06-07 10:40:00|485|482.6|487.23|484.83|487.23|484.83|484.82|482.42|0
1654598700000|2022-06-07 10:45:00|487.13|484.73|484.82|482.42|487.31|484.91|484.46|482.06|0
1654599000000|2022-06-07 10:50:00|484.64|482.24|484.64|482.24|485.35|482.95|483.58|481.18|0
1654599300000|2022-06-07 10:55:00|484.73|482.33|492.67|490.27|494.28|491.88|483.93|481.53|0
1654599600000|2022-06-07 11:00:00|493.03|490.63|490.1|487.7|501.33|498.93|481.52|479.12|0
1654599900000|2022-06-07 11:05:00|490.46|488.06|495.82|493.42|496|493.6|489.92|487.52|0
1654600200000|2022-06-07 11:10:00|496.36|493.96|500.48|498.08|502.66|500.26|496.18|493.78|0
1654600500000|2022-06-07 11:15:00|500.57|498.17|496.43|494.03|501.2|498.8|496.15|493.75|0
1654600800000|2022-06-07 11:20:00|496.15|493.75|496.86|494.46|498.47|496.07|496.07|493.67|0
1654601100000|2022-06-07 11:25:00|496.95|494.55|495.06|492.66|498.03|495.63|494.34|491.94|0
1654601400000|2022-06-07 11:30:00|495.24|492.84|494.52|492.12|495.78|493.38|494.08|491.68|0
1654601700000|2022-06-07 11:35:00|494.43|492.03|494.34|491.94|495.06|492.66|493.8|491.4|0
1654602000000|2022-06-07 11:40:00|494.07|491.67|495.95|493.55|496.22|493.82|494.07|491.67|0
1654602300000|2022-06-07 11:45:00|496.04|493.64|494.43|492.03|496.04|493.64|494.34|491.94|0
1654602600000|2022-06-07 11:50:00|494.51|492.11|496.31|493.91|496.31|493.91|494.51|492.11|0
1654602900000|2022-06-07 11:55:00|496.13|493.73|495.41|493.01|496.66|494.26|495.05|492.65|0
1654603200000|2022-06-07 12:00:00|495.05|492.65|497.02|494.62|497.02|494.62|493.89|491.49|0
1654603500000|2022-06-07 12:05:00|497.2|494.8|497.38|494.98|497.56|495.16|495.76|493.36|0
1654603800000|2022-06-07 12:10:00|497.47|495.07|497.38|494.98|498.46|496.06|496.48|494.08|0
1654604100000|2022-06-07 12:15:00|497.2|494.8|499.17|496.77|499.53|497.13|496.66|494.26|0
1654604400000|2022-06-07 12:20:00|498.99|496.59|496.29|493.89|499.17|496.77|495.4|493|0
1654604700000|2022-06-07 12:25:00|495.94|493.54|496.65|494.25|496.65|494.25|495.4|493|0
1654605000000|2022-06-07 12:30:00|496.47|494.07|496.29|493.89|500.61|498.21|496.11|493.71|0
1654605300000|2022-06-07 12:35:00|496.38|493.98|497.91|495.51|499.71|497.31|495.75|493.35|0
1654605600000|2022-06-07 12:40:00|498.09|495.69|497.55|495.15|499.89|497.49|497.37|494.97|0
1654605900000|2022-06-07 12:45:00|497.37|494.97|499.88|497.48|500.06|497.66|495.75|493.35|0
1654606200000|2022-06-07 12:50:00|500.06|497.66|500.6|498.2|500.96|498.56|498.26|495.86|0
1654606500000|2022-06-07 12:55:00|500.42|498.02|501.5|499.1|501.86|499.46|499.34|496.94|0
1654606800000|2022-06-07 13:00:00|501.78|499.38|499.88|497.48|501.86|499.46|499.7|497.3|0
1654607100000|2022-06-07 13:05:00|500.06|497.66|501.14|498.74|501.5|499.1|499.34|496.94|0
1654607400000|2022-06-07 13:10:00|500.96|498.56|502.94|500.54|503.94|501.54|500.6|498.2|0
1654607700000|2022-06-07 13:15:00|502.76|500.36|501.86|499.46|502.76|500.36|500.23|497.83|0
1654608000000|2022-06-07 13:20:00|502.04|499.64|501.31|498.91|502.22|499.82|500.23|497.83|0
1654608300000|2022-06-07 13:25:00|500.95|498.55|499.15|496.75|502.22|499.82|499.15|496.75|0
1654608600000|2022-06-07 13:30:00|498.97|496.57|491.26|488.86|502.39|499.99|490.72|488.32|0
1654608900000|2022-06-07 13:35:00|491.61|489.21|492.51|490.11|493.76|491.36|488.94|486.54|0
1654609200000|2022-06-07 13:40:00|492.15|489.75|489.74|487.34|493.76|491.36|488.94|486.54|0
1654609500000|2022-06-07 13:45:00|489.47|487.07|487.87|485.47|491.43|489.03|487.34|484.94|0
1654609800000|2022-06-07 13:50:00|487.78|485.38|485.38|482.98|488.4|486|481.84|479.44|0
1654610100000|2022-06-07 13:55:00|484.67|482.27|487.86|485.46|489.29|486.89|483.52|481.12|0
1654610400000|2022-06-07 14:00:00|487.69|485.29|483.6|481.2|489.64|487.24|483.43|481.03|0
1654610700000|2022-06-07 14:05:00|483.43|481.03|488.55|486.15|490.06|487.66|481.84|479.44|0
1654611000000|2022-06-07 14:10:00|488.01|485.61|490.68|488.28|492.46|490.06|486.77|484.37|0
1654611300000|2022-06-07 14:15:00|490.5|488.1|490.14|487.74|493.18|490.78|488.19|485.79|0
1654611600000|2022-06-07 14:20:00|489.61|487.21|485.88|483.48|491.39|488.99|482.87|480.47|0
1654611900000|2022-06-07 14:25:00|485.7|483.3|476.54|474.14|486.94|484.54|475.66|473.26|0
1654612200000|2022-06-07 14:30:00|476.36|473.96|470.95|468.55|477.59|475.19|470.69|468.29|0
1654612500000|2022-06-07 14:35:00|471.12|468.72|465.89|463.49|472.66|470.26|465.03|462.63|0
1654612800000|2022-06-07 14:40:00|466.24|463.84|465.48|463.08|467.36|464.96|463.13|460.73|0
1654613100000|2022-06-07 14:45:00|465.13|462.73|462.55|460.15|466.34|463.94|462.21|459.81|0
1654613400000|2022-06-07 14:50:00|462.38|459.98|463.24|460.84|465.3|462.9|462.21|459.81|0
1654613700000|2022-06-07 14:55:00|463.58|461.18|465.99|463.59|467.02|464.62|463.24|460.84|0
1654614000000|2022-06-07 15:00:00|465.81|463.41|467.54|465.14|467.88|465.48|463.92|461.52|0
1654614300000|2022-06-07 15:05:00|467.71|465.31|465.79|463.39|470.3|467.9|465.79|463.39|0
1654614600000|2022-06-07 15:10:00|466.3|463.9|463.89|461.49|466.65|464.25|462.68|460.28|0
1654614900000|2022-06-07 15:15:00|463.71|461.31|467.5|465.1|467.85|465.45|463.37|460.97|0
1654615200000|2022-06-07 15:20:00|466.98|464.58|471.5|469.1|471.5|469.1|466.12|463.72|0
1654615500000|2022-06-07 15:25:00|471.85|469.45|473.42|471.02|474.64|472.24|469.93|467.53|0
1654615800000|2022-06-07 15:30:00|473.24|470.84|474|471.6|475.93|473.53|472.09|469.69|0
1654616100000|2022-06-07 15:35:00|473.83|471.43|472.43|470.03|476.45|474.05|472.25|469.85|0
1654616400000|2022-06-07 15:40:00|472.52|470.12|473.65|471.25|474.52|472.12|472.25|469.85|0
1654616700000|2022-06-07 15:45:00|474|471.6|478.55|476.15|479.08|476.68|471.9|469.5|0
1654617000000|2022-06-07 15:50:00|478.9|476.5|478.02|475.62|479.61|477.21|475.74|473.34|0
1654617300000|2022-06-07 15:55:00|478.2|475.8|473.47|471.07|478.2|475.8|472.42|470.02|0
1654617600000|2022-06-07 16:00:00|473.12|470.72|474.69|472.29|475.39|472.99|471.9|469.5|0
1654617900000|2022-06-07 16:05:00|474.86|472.46|476.44|474.04|478.55|476.15|474.86|472.46|0
1654618200000|2022-06-07 16:10:00|476.09|473.69|475.04|472.64|477.14|474.74|474.69|472.29|0
1654618500000|2022-06-07 16:15:00|475.57|473.17|478.55|476.15|480.49|478.09|474.86|472.46|0
1654618800000|2022-06-07 16:20:00|478.9|476.5|477.49|475.09|479.78|477.38|476.97|474.57|0
1654619100000|2022-06-07 16:25:00|477.67|475.27|476.09|473.69|477.67|475.27|474.86|472.46|0
1654619400000|2022-06-07 16:30:00|475.91|473.51|473.11|470.71|477.49|475.09|472.23|469.83|0
1654619700000|2022-06-07 16:35:00|472.93|470.53|471.53|469.13|474.16|471.76|471.53|469.13|0
1654620000000|2022-06-07 16:40:00|471.36|468.96|469.96|467.56|471.36|468.96|467.53|465.13|0
1654620300000|2022-06-07 16:45:00|469.79|467.39|468.4|466|469.79|467.39|467.7|465.3|0
1654620600000|2022-06-07 16:50:00|468.22|465.82|467.18|464.78|470.66|468.26|466.66|464.26|0
1654620900000|2022-06-07 16:55:00|467.35|464.95|467.87|465.47|469.44|467.04|466.83|464.43|0
1654621200000|2022-06-07 17:00:00|467.7|465.3|465.44|463.04|469.09|466.69|465.09|462.69|0
1654621500000|2022-06-07 17:05:00|465.61|463.21|463.53|461.13|467.17|464.77|463.53|461.13|0
1654621800000|2022-06-07 17:10:00|463.19|460.79|463.19|460.79|464.92|462.52|462.67|460.27|0
1654622100000|2022-06-07 17:15:00|463.01|460.61|462.15|459.75|463.53|461.13|461.12|458.72|0
1654622400000|2022-06-07 17:20:00|462.32|459.92|460.69|458.29|463.34|460.94|458.44|456.04|0
1654622700000|2022-06-07 17:25:00|460.52|458.12|460.17|457.77|461.38|458.98|459.48|457.08|0
1654623000000|2022-06-07 17:30:00|459.13|456.73|460.26|457.86|461.55|459.15|458.79|456.39|0
1654623300000|2022-06-07 17:35:00|460.51|458.11|460.34|457.94|462.24|459.84|459.3|456.9|0
1654623600000|2022-06-07 17:40:00|460.16|457.76|460.68|458.28|462.41|460.01|460.16|457.76|0
1654623900000|2022-06-07 17:45:00|460.85|458.45|460.68|458.28|462.24|459.84|459.47|457.07|0
1654624200000|2022-06-07 17:50:00|460.51|458.11|461.2|458.8|461.54|459.14|458.78|456.38|0
1654624500000|2022-06-07 17:55:00|461.54|459.14|462.5|460.1|462.68|460.28|460.14|457.74|0
1654624800000|2022-06-07 18:00:00|462.25|459.85|460.25|457.85|463.37|460.97|460.08|457.68|0
1654625100000|2022-06-07 18:05:00|460.08|457.68|454.4|452|460.77|458.37|454.23|451.83|0
1654625400000|2022-06-07 18:10:00|454.23|451.83|452.35|449.95|454.75|452.35|452.01|449.61|0
1654625700000|2022-06-07 18:15:00|452.01|449.61|454.57|452.17|454.91|452.51|451.32|448.92|0
1654626000000|2022-06-07 18:20:00|454.74|452.34|453.88|451.48|455.26|452.86|453.71|451.31|0
1654626300000|2022-06-07 18:25:00|453.71|451.31|453.2|450.8|455.08|452.68|452.51|450.11|0
1654626600000|2022-06-07 18:30:00|453.03|450.63|450.63|448.23|453.88|451.48|449.95|447.55|0
1654626900000|2022-06-07 18:35:00|450.46|448.06|452|449.6|452.34|449.94|450.12|447.72|0
1654627200000|2022-06-07 18:40:00|451.65|449.25|457.31|454.91|458.69|456.29|451.48|449.08|0
1654627500000|2022-06-07 18:45:00|457.83|455.43|459.37|456.97|460.24|457.84|455.59|453.19|0
1654627800000|2022-06-07 18:50:00|459.2|456.8|457.31|454.91|459.89|457.49|456.79|454.39|0
1654628100000|2022-06-07 18:55:00|457.99|455.59|455.41|453.01|458.68|456.28|455.07|452.67|0
1654628400000|2022-06-07 19:00:00|455.24|452.84|452.5|450.1|455.93|453.53|451.99|449.59|0
1654628700000|2022-06-07 19:05:00|452.33|449.93|452.33|449.93|453.87|451.47|450.79|448.39|0
1654629000000|2022-06-07 19:10:00|451.98|449.58|453.18|450.78|454.55|452.15|450.96|448.56|0
1654629300000|2022-06-07 19:15:00|453.35|450.95|451.47|449.07|453.35|450.95|450.79|448.39|0
1654629600000|2022-06-07 19:20:00|451.3|448.9|450.78|448.38|451.98|449.58|449.42|447.02|0
1654629900000|2022-06-07 19:25:00|450.44|448.04|450.27|447.87|451.64|449.24|449.59|447.19|0
1654630200000|2022-06-07 19:30:00|450.44|448.04|447.93|445.53|450.95|448.55|447.76|445.36|0
1654630500000|2022-06-07 19:35:00|448.1|445.7|445.38|442.98|448.44|446.04|445.38|442.98|0
1654630800000|2022-06-07 19:40:00|445.21|442.81|445.72|443.32|447.07|444.67|444.54|442.14|0
1654631100000|2022-06-07 19:45:00|445.38|442.98|443.35|440.95|446.23|443.83|443.01|440.61|0
1654631400000|2022-06-07 19:50:00|443.52|441.12|442.51|440.11|444.7|442.3|441.83|439.43|0
1654631700000|2022-06-07 19:55:00|442.67|440.27|445.37|442.97|445.37|442.97|442|439.6|0
1654632000000|2022-06-07 20:00:00|444.87|442.47|448.25|445.85|449.28|446.88|444.87|442.47|0
1654632300000|2022-06-07 20:05:00|448.08|445.68|447.4|445|448.59|446.19|446.9|444.5|0
1654632600000|2022-06-07 20:10:00|447.57|445.17|447.57|445.17|447.57|445.17|447.06|444.66|0
1654632900000|2022-06-07 20:15:00|447.77|444.97|448.79|445.99|449.13|446.33|447.6|444.8|0
1654633200000|2022-06-07 20:20:00|448.62|445.82|448.79|445.99|449.3|446.5|447.77|444.97|0
1654633500000|2022-06-07 20:25:00|448.96|446.16|449.97|447.17|449.97|447.17|448.62|445.82|0
1654633800000|2022-06-07 20:30:00|449.8|447|449.63|446.83|450.65|447.85|449.63|446.83|0
1654634100000|2022-06-07 20:35:00|449.8|447|449.89|447.09|450.14|447.34|449.46|446.66|0
1654634400000|2022-06-07 20:40:00|449.8|447|450.65|447.85|450.99|448.19|449.29|446.49|0
1654634700000|2022-06-07 20:45:00|450.74|447.94|450.82|448.02|450.82|448.02|449.97|447.17|0
1654635000000|2022-06-07 20:50:00|450.65|447.85|450.82|448.02|451.67|448.87|450.48|447.68|0
1654635300000|2022-06-07 20:55:00|451.16|448.36|450.73|447.93|451.33|448.53|450.47|447.67|0
1654635600000|2022-06-07 21:00:00|451.05|448.25|451.12|448.32|451.38|448.58|450.94|448.14|0
1654635900000|2022-06-07 21:05:00|451.07|448.27|451.12|448.32|451.16|448.36|450.97|448.17|0
1654636200000|2022-06-07 21:10:00|451.09|448.29|450.94|448.14|451.09|448.29|450.94|448.14|0
1654636500000|2022-06-07 21:15:00|450.96|448.16|450.86|448.06|451.14|448.34|450.84|448.04|0
1654636800000|2022-06-07 21:20:00|450.81|448.01|450.74|447.94|450.86|448.06|450.71|447.91|0
1654637100000|2022-06-07 21:25:00|450.93|448.13|450.81|448.01|451.3|448.5|450.81|448.01|0
1654637400000|2022-06-07 21:30:00|450.69|447.89|450.31|447.51|450.73|447.93|450.24|447.44|0
1654637700000|2022-06-07 21:35:00|450.19|447.39|449.96|447.16|450.19|447.39|449.76|446.96|0
1654638000000|2022-06-07 21:40:00|450.04|447.24|450.31|447.51|450.43|447.63|450.03|447.23|0
1654638300000|2022-06-07 21:45:00|450.28|447.48|450.26|447.46|450.41|447.61|450.26|447.46|0
1654638600000|2022-06-07 21:50:00|450.35|447.55|450.13|447.33|450.35|447.55|450.13|447.33|0
1654638900000|2022-06-07 21:55:00|450.08|447.28|450.08|447.28|450.18|447.38|450.08|447.28|0
1654639200000|2022-06-07 22:00:00|450.88|448.08|448.84|446.04|450.88|448.08|448.24|445.44|0
1654639500000|2022-06-07 22:05:00|449.09|446.29|449.6|446.8|450.28|447.48|449.09|446.29|0
1654639800000|2022-06-07 22:10:00|449.51|446.71|447.89|445.09|449.6|446.8|447.22|444.42|0
1654640100000|2022-06-07 22:15:00|447.72|444.92|448.4|445.6|448.91|446.11|447.64|444.84|0
1654640400000|2022-06-07 22:20:00|448.49|445.69|448.91|446.11|449.59|446.79|448.49|445.69|0
1654640700000|2022-06-07 22:25:00|448.74|445.94|448.91|446.11|449.59|446.79|448.06|445.26|0
1654641000000|2022-06-07 22:30:00|448.74|445.94|449.59|446.79|449.59|446.79|448.74|445.94|0
1654641300000|2022-06-07 22:35:00|449.42|446.62|450.09|447.29|450.44|447.64|449.08|446.28|0
1654641600000|2022-06-07 22:40:00|449.75|446.95|449.07|446.27|450.09|447.29|449.07|446.27|0
1654641900000|2022-06-07 22:45:00|449.24|446.44|450.26|447.46|450.43|447.63|448.9|446.1|0
1654642200000|2022-06-07 22:50:00|450.09|447.29|449.58|446.78|450.6|447.8|449.41|446.61|0
1654642500000|2022-06-07 22:55:00|449.41|446.61|449.58|446.78|450.09|447.29|449.41|446.61|0
1654642800000|2022-06-07 23:00:00|449.41|446.61|449.06|446.26|449.58|446.78|449.06|446.26|0
1654643100000|2022-06-07 23:05:00|448.89|446.09|449.06|446.26|449.23|446.43|448.72|445.92|0
1654643400000|2022-06-07 23:10:00|448.89|446.09|449.57|446.77|449.57|446.77|448.89|446.09|0
1654643700000|2022-06-07 23:15:00|449.4|446.6|448.72|445.92|449.4|446.6|448.72|445.92|0
1654644000000|2022-06-07 23:20:00|448.89|446.09|448.89|446.09|449.4|446.6|448.72|445.92|0
1654644300000|2022-06-07 23:25:00|448.72|445.92|448.88|446.08|448.88|446.08|448.04|445.24|0
1654644600000|2022-06-07 23:30:00|448.71|445.91|450.75|447.95|450.75|447.95|448.54|445.74|0
1654644900000|2022-06-07 23:35:00|450.92|448.12|450.92|448.12|451.09|448.29|449.9|447.1|0
1654645200000|2022-06-07 23:40:00|451.01|448.21|452.63|449.83|453.14|450.34|450.75|447.95|0
1654645500000|2022-06-07 23:45:00|452.46|449.66|453.65|450.85|453.65|450.85|452.11|449.31|0
1654645800000|2022-06-07 23:50:00|453.82|451.02|453.31|450.51|453.99|451.19|452.71|449.91|0
1654646100000|2022-06-07 23:55:00|453.48|450.68|453.3|450.5|453.65|450.85|452.79|449.99|0
1654646400000|2022-06-08 00:00:00|453.13|450.33|452.79|449.99|454.16|451.36|451.43|448.63|0
1654646700000|2022-06-08 00:05:00|452.71|449.91|452.71|449.91|453.99|451.19|452.62|449.82|0
1654647000000|2022-06-08 00:10:00|452.45|449.65|451.25|448.45|452.96|450.16|451|448.2|0
1654647300000|2022-06-08 00:15:00|451.08|448.28|452.44|449.64|452.44|449.64|450.57|447.77|0
1654647600000|2022-06-08 00:20:00|452.61|449.81|452.95|450.15|454.32|451.52|452.1|449.3|0
1654647900000|2022-06-08 00:25:00|452.7|449.9|452.27|449.47|453.12|450.32|451.93|449.13|0
1654648200000|2022-06-08 00:30:00|452.1|449.3|450.82|448.02|452.1|449.3|450.73|447.93|0
1654648500000|2022-06-08 00:35:00|450.9|448.1|448.86|446.06|451.07|448.27|448.27|445.47|0
1654648800000|2022-06-08 00:40:00|448.78|445.98|448.69|445.89|448.86|446.06|447.59|444.79|0
1654649100000|2022-06-08 00:45:00|448.86|446.06|449.28|446.48|449.53|446.73|448.01|445.21|0
1654649400000|2022-06-08 00:50:00|449.36|446.56|448.34|445.54|449.53|446.73|448.34|445.54|0
1654649700000|2022-06-08 00:55:00|448.17|445.37|448.85|446.05|449.28|446.48|448.17|445.37|0
1654650000000|2022-06-08 01:00:00|448.43|445.63|448.68|445.88|448.77|445.97|447.83|445.03|0
1654650300000|2022-06-08 01:05:00|448.6|445.8|448.59|445.79|449.19|446.39|448.17|445.37|0
1654650600000|2022-06-08 01:10:00|448.68|445.88|448.33|445.53|449.02|446.22|448.33|445.53|0
1654650900000|2022-06-08 01:15:00|447.99|445.19|446.98|444.18|448.16|445.36|445.79|442.99|0
1654651200000|2022-06-08 01:20:00|446.81|444.01|448.08|445.28|448.84|446.04|446.64|443.84|0
1654651500000|2022-06-08 01:25:00|448.16|445.36|449.01|446.21|449.52|446.72|448.16|445.36|0
1654651800000|2022-06-08 01:30:00|448.84|446.04|447.57|444.77|449.18|446.38|446.46|443.66|0
1654652100000|2022-06-08 01:35:00|447.48|444.68|448.16|445.36|448.33|445.53|446.46|443.66|0
1654652400000|2022-06-08 01:40:00|448.07|445.27|447.47|444.67|448.41|445.61|447.13|444.33|0
1654652700000|2022-06-08 01:45:00|447.56|444.76|448.92|446.12|450.53|447.73|447.13|444.33|0
1654653000000|2022-06-08 01:50:00|448.66|445.86|448.24|445.44|449|446.2|447.81|445.01|0
1654653300000|2022-06-08 01:55:00|448.07|445.27|448.32|445.52|448.32|445.52|447.3|444.5|0
1654653600000|2022-06-08 02:00:00|448.15|445.35|447.47|444.67|448.15|445.35|447.3|444.5|0
1654653900000|2022-06-08 02:05:00|447.3|444.5|446.54|443.74|447.38|444.58|446.28|443.48|0
1654654200000|2022-06-08 02:10:00|446.62|443.82|446.95|444.15|447.46|444.66|446.11|443.31|0
1654654500000|2022-06-08 02:15:00|446.78|443.98|447.04|444.24|447.46|444.66|446.61|443.81|0
1654654800000|2022-06-08 02:20:00|446.95|444.15|447.63|444.83|447.8|445|446.78|443.98|0
1654655100000|2022-06-08 02:25:00|447.46|444.66|447.04|444.24|447.46|444.66|446.87|444.07|0
1654655400000|2022-06-08 02:30:00|446.95|444.15|447.12|444.32|447.8|445|446.95|444.15|0
1654655700000|2022-06-08 02:35:00|447.29|444.49|446.44|443.64|447.29|444.49|446.02|443.22|0
1654656000000|2022-06-08 02:40:00|446.27|443.47|447.28|444.48|447.28|444.48|445.93|443.13|0
1654656300000|2022-06-08 02:45:00|447.11|444.31|449.49|446.69|449.66|446.86|446.94|444.14|0
1654656600000|2022-06-08 02:50:00|449.41|446.61|449.66|446.86|449.66|446.86|448.98|446.18|0
1654656900000|2022-06-08 02:55:00|449.83|447.03|450.51|447.71|450.59|447.79|449.15|446.35|0
1654657200000|2022-06-08 03:00:00|450.68|447.88|450.33|447.53|450.85|448.05|449.99|447.19|0
1654657500000|2022-06-08 03:05:00|450.25|447.45|452.21|449.41|452.21|449.41|449.99|447.19|0
1654657800000|2022-06-08 03:10:00|452.12|449.32|452.89|450.09|453.23|450.43|451.86|449.06|0
1654658100000|2022-06-08 03:15:00|452.98|450.18|456.31|453.51|456.83|454.03|452.46|449.66|0
1654658400000|2022-06-08 03:20:00|456.14|453.34|456.18|453.38|457.55|454.75|455.84|453.04|0
1654658700000|2022-06-08 03:25:00|456.52|453.72|455.66|452.86|457.38|454.58|455.66|452.86|0
1654659000000|2022-06-08 03:30:00|455.83|453.03|456.86|454.06|457.03|454.23|454.98|452.18|0
1654659300000|2022-06-08 03:35:00|456.69|453.89|456.52|453.72|456.86|454.06|455.83|453.03|0
1654659600000|2022-06-08 03:40:00|456.6|453.8|457.2|454.4|457.71|454.91|456.51|453.71|0
1654659900000|2022-06-08 03:45:00|457.29|454.49|455.92|453.12|457.71|454.91|455.66|452.86|0
1654660200000|2022-06-08 03:50:00|455.83|453.03|456.68|453.88|456.85|454.05|455.83|453.03|0
1654660500000|2022-06-08 03:55:00|456.85|454.05|456.68|453.88|457.02|454.22|456.34|453.54|0
1654660800000|2022-06-08 04:00:00|456.85|454.05|457.11|454.31|457.28|454.48|456.51|453.71|0
1654661100000|2022-06-08 04:05:00|457.19|454.39|457.36|454.56|457.36|454.56|456.68|453.88|0
1654661400000|2022-06-08 04:10:00|457.11|454.31|456.84|454.04|457.36|454.56|456.84|454.04|0
1654661700000|2022-06-08 04:15:00|456.93|454.13|456.84|454.04|457.02|454.22|455.47|452.67|0
1654662000000|2022-06-08 04:20:00|456.67|453.87|455.47|452.67|456.67|453.87|454.96|452.16|0
1654662300000|2022-06-08 04:25:00|455.3|452.5|455.3|452.5|456.15|453.35|455.05|452.25|0
1654662600000|2022-06-08 04:30:00|455.13|452.33|455.56|452.76|456.15|453.35|454.96|452.16|0
1654662900000|2022-06-08 04:35:00|455.64|452.84|456.15|453.35|456.32|453.52|455.47|452.67|0
1654663200000|2022-06-08 04:40:00|455.98|453.18|455.89|453.09|456.24|453.44|455.63|452.83|0
1654663500000|2022-06-08 04:45:00|455.81|453.01|455.89|453.09|456.15|453.35|455.63|452.83|0
1654663800000|2022-06-08 04:50:00|455.97|453.17|458.37|455.57|458.37|455.57|455.97|453.17|0
1654664100000|2022-06-08 04:55:00|458.12|455.32|459.23|456.43|459.4|456.6|457.68|454.88|0
1654664400000|2022-06-08 05:00:00|459.4|456.6|457.43|454.63|459.4|456.6|457.34|454.54|0
1654664700000|2022-06-08 05:05:00|457.51|454.71|455.28|452.48|457.51|454.71|455.28|452.48|0
1654665000000|2022-06-08 05:10:00|455.45|452.65|454.77|451.97|455.45|452.65|454.6|451.8|0
1654665300000|2022-06-08 05:15:00|454.86|452.06|455.96|453.16|456.31|453.51|454.52|451.72|0
1654665600000|2022-06-08 05:20:00|456.31|453.51|456.3|453.5|456.65|453.85|454.77|451.97|0
1654665900000|2022-06-08 05:25:00|456.47|453.67|456.3|453.5|457.5|454.7|455.96|453.16|0
1654666200000|2022-06-08 05:30:00|456.56|453.76|453.74|450.94|456.56|453.76|453.4|450.6|0
1654666500000|2022-06-08 05:35:00|453.91|451.11|454.25|451.45|455.1|452.3|453.91|451.11|0
1654666800000|2022-06-08 05:40:00|454.42|451.62|453.9|451.1|454.42|451.62|452.54|449.74|0
1654667100000|2022-06-08 05:45:00|453.82|451.02|453.99|451.19|454.41|451.61|453.39|450.59|0
1654667400000|2022-06-08 05:50:00|453.9|451.1|453.99|451.19|454.24|451.44|453.56|450.76|0
1654667700000|2022-06-08 05:55:00|454.07|451.27|453.73|450.93|455.27|452.47|453.56|450.76|0
1654668000000|2022-06-08 06:00:00|453.9|451.1|454.75|451.95|454.92|452.12|453.73|450.93|0
1654668300000|2022-06-08 06:05:00|454.58|451.78|454.41|451.61|455.43|452.63|453.89|451.09|0
1654668600000|2022-06-08 06:10:00|454.58|451.78|455.94|453.14|455.94|453.14|454.58|451.78|0
1654668900000|2022-06-08 06:15:00|456.03|453.23|455.26|452.46|456.63|453.83|455.26|452.46|0
1654669200000|2022-06-08 06:20:00|455.17|452.37|452.18|449.38|455.43|452.63|452.01|449.21|0
1654669500000|2022-06-08 06:25:00|452.35|449.55|452.86|450.06|453.2|450.4|451.67|448.87|0
1654669800000|2022-06-08 06:30:00|452.69|449.89|451.5|448.7|452.86|450.06|450.99|448.19|0
1654670100000|2022-06-08 06:35:00|451.59|448.79|452.27|449.47|452.35|449.55|451.5|448.7|0
1654670400000|2022-06-08 06:40:00|452.35|449.55|453.03|450.23|453.37|450.57|451.84|449.04|0
1654670700000|2022-06-08 06:45:00|453.37|450.57|453.71|450.91|453.71|450.91|453.03|450.23|0
1654671000000|2022-06-08 06:50:00|453.54|450.74|455.07|452.27|455.07|452.27|453.03|450.23|0
1654671300000|2022-06-08 06:55:00|455.24|452.44|453.36|450.56|455.24|452.44|453.36|450.56|0
1654671600000|2022-06-08 07:00:00|454.05|451.25|456.95|454.15|457.46|454.66|453.7|450.9|0
1654671900000|2022-06-08 07:05:00|456.67|454.27|460.15|457.75|462.08|459.68|456.5|454.1|0
1654672200000|2022-06-08 07:10:00|460.5|458.1|459.12|456.72|461.7|459.3|458.78|456.38|0
1654672500000|2022-06-08 07:15:00|459.29|456.89|458.52|456.12|459.81|457.41|457.23|454.83|0
1654672800000|2022-06-08 07:20:00|458.6|456.2|458.52|456.12|460.32|457.92|458.09|455.69|0
1654673100000|2022-06-08 07:25:00|458.6|456.2|458.86|456.46|459.8|457.4|457.66|455.26|0
1654673400000|2022-06-08 07:30:00|458.94|456.54|458.08|455.68|459.28|456.88|457.74|455.34|0
1654673700000|2022-06-08 07:35:00|458.25|455.85|457.39|454.99|459.97|457.57|457.39|454.99|0
1654674000000|2022-06-08 07:40:00|457.22|454.82|456.19|453.79|457.22|454.82|455.51|453.11|0
1654674300000|2022-06-08 07:45:00|456.7|454.3|457.22|454.82|457.56|455.16|455.68|453.28|0
1654674600000|2022-06-08 07:50:00|457.39|454.99|456.87|454.47|457.39|454.99|455.16|452.76|0
1654674900000|2022-06-08 07:55:00|456.7|454.3|458.24|455.84|458.24|455.84|456.1|453.7|0
1654675200000|2022-06-08 08:00:00|458.59|456.19|457.55|455.15|459.27|456.87|456.7|454.3|0
1654675500000|2022-06-08 08:05:00|457.73|455.33|457.72|455.32|459.44|457.04|457.21|454.81|0
1654675800000|2022-06-08 08:10:00|457.55|455.15|457.72|455.32|458.41|456.01|456.52|454.12|0
1654676100000|2022-06-08 08:15:00|457.89|455.49|459.01|456.61|460.64|458.24|457.72|455.32|0
1654676400000|2022-06-08 08:20:00|458.92|456.52|456.52|454.12|459.61|457.21|456.17|453.77|0
1654676700000|2022-06-08 08:25:00|456.35|453.95|455.66|453.26|457.37|454.97|455.49|453.09|0
1654677000000|2022-06-08 08:30:00|455.49|453.09|455.14|452.74|456.17|453.77|455.14|452.74|0
1654677300000|2022-06-08 08:35:00|455.31|452.91|454.8|452.4|455.31|452.91|453.6|451.2|0
1654677600000|2022-06-08 08:40:00|454.97|452.57|454.54|452.14|455.65|453.25|454.54|452.14|0
1654677900000|2022-06-08 08:45:00|454.45|452.05|454.62|452.22|455.48|453.08|453.43|451.03|0
1654678200000|2022-06-08 08:50:00|454.54|452.14|454.11|451.71|456.16|453.76|453.6|451.2|0
1654678500000|2022-06-08 08:55:00|454.28|451.88|455.39|452.99|456.16|453.76|454.28|451.88|0
1654678800000|2022-06-08 09:00:00|455.48|453.08|456.67|454.27|456.84|454.44|454.96|452.56|0
1654679100000|2022-06-08 09:05:00|456.93|454.53|459.08|456.68|459.25|456.85|456.84|454.44|0
1654679400000|2022-06-08 09:10:00|458.9|456.5|457.18|454.78|459.59|457.19|456.5|454.1|0
1654679700000|2022-06-08 09:15:00|457.01|454.61|457.17|454.77|458.37|455.97|456.67|454.27|0
1654680000000|2022-06-08 09:20:00|457.26|454.86|457.34|454.94|457.51|455.11|456.48|454.08|0
1654680300000|2022-06-08 09:25:00|457|454.6|456.72|454.32|457.17|454.77|454.66|452.26|0
1654680600000|2022-06-08 09:30:00|456.81|454.41|455.69|453.29|456.89|454.49|454.83|452.43|0
1654680900000|2022-06-08 09:35:00|455.61|453.21|455.69|453.29|456.63|454.23|454.66|452.26|0
1654681200000|2022-06-08 09:40:00|455.78|453.38|454.48|452.08|456.63|454.23|453.8|451.4|0
1654681500000|2022-06-08 09:45:00|454.57|452.17|454.65|452.25|454.74|452.34|453.63|451.23|0
1654681800000|2022-06-08 09:50:00|454.83|452.43|454.91|452.51|455.17|452.77|453.89|451.49|0
1654682100000|2022-06-08 09:55:00|454.99|452.59|455.37|452.97|455.37|452.97|454.48|452.08|0
1654682400000|2022-06-08 10:00:00|455.36|452.96|456.82|454.42|457.94|455.54|455.36|452.96|0
1654682700000|2022-06-08 10:05:00|456.91|454.51|459.17|456.77|459.83|457.43|456.73|454.33|0
1654683000000|2022-06-08 10:10:00|459.43|457.03|459.34|456.94|459.69|457.29|458.23|455.83|0
1654683300000|2022-06-08 10:15:00|459.51|457.11|459.17|456.77|459.51|457.11|457.96|455.56|0
1654683600000|2022-06-08 10:20:00|459.08|456.68|458.82|456.42|459.51|457.11|458.13|455.73|0
1654683900000|2022-06-08 10:25:00|458.74|456.34|459.16|456.76|459.51|457.11|458.3|455.9|0
1654684200000|2022-06-08 10:30:00|459.34|456.94|459.85|457.45|460.2|457.8|458.82|456.42|0
1654684500000|2022-06-08 10:35:00|459.68|457.28|458.22|455.82|460.02|457.62|457.96|455.56|0
1654684800000|2022-06-08 10:40:00|458.13|455.73|457.87|455.47|458.47|456.07|457.27|454.87|0
1654685100000|2022-06-08 10:45:00|457.95|455.55|455.89|453.49|458.64|456.24|455.89|453.49|0
1654685400000|2022-06-08 10:50:00|455.72|453.32|453.49|451.09|457.01|454.61|453.15|450.75|0
1654685700000|2022-06-08 10:55:00|453.58|451.18|454.18|451.78|454.61|452.21|453.32|450.92|0
1654686000000|2022-06-08 11:00:00|454.35|451.95|455.98|453.58|456.06|453.66|454.35|451.95|0
1654686300000|2022-06-08 11:05:00|455.8|453.4|455.29|452.89|456.49|454.09|455.29|452.89|0
1654686600000|2022-06-08 11:10:00|455.46|453.06|452.73|450.33|455.63|453.23|452.56|450.16|0
1654686900000|2022-06-08 11:15:00|453.24|450.84|452.65|450.25|453.92|451.52|452.01|449.61|0
1654687200000|2022-06-08 11:20:00|452.74|450.34|452.91|450.51|453.51|451.11|452.22|449.82|0
1654687500000|2022-06-08 11:25:00|452.99|450.59|452.05|449.65|452.99|450.59|452.05|449.65|0
1654687800000|2022-06-08 11:30:00|451.37|448.97|449.83|447.43|451.88|449.48|449.15|446.75|0
1654688100000|2022-06-08 11:35:00|449.66|447.26|449.66|447.26|450.17|447.77|449.24|446.84|0
1654688400000|2022-06-08 11:40:00|449.83|447.43|451.28|448.88|451.7|449.3|449.83|447.43|0
1654688700000|2022-06-08 11:45:00|451.19|448.79|452.73|450.33|452.73|450.33|450.85|448.45|0
1654689000000|2022-06-08 11:50:00|452.72|450.32|453.75|451.35|453.92|451.52|452.72|450.32|0
1654689300000|2022-06-08 11:55:00|453.92|451.52|453.75|451.35|453.92|451.52|452.89|450.49|0
1654689600000|2022-06-08 12:00:00|453.84|451.44|454.26|451.86|455.38|452.98|453.58|451.18|0
1654689900000|2022-06-08 12:05:00|454.43|452.03|454.08|451.68|454.43|452.03|452.89|450.49|0
1654690200000|2022-06-08 12:10:00|453.57|451.17|453.23|450.83|454.43|452.03|451.86|449.46|0
1654690500000|2022-06-08 12:15:00|453.4|451|453.91|451.51|454.94|452.54|453.4|451|0
1654690800000|2022-06-08 12:20:00|454.08|451.68|456.91|454.51|456.99|454.59|453.91|451.51|0
1654691100000|2022-06-08 12:25:00|457.16|454.76|457.16|454.76|458.02|455.62|456.22|453.82|0
1654691400000|2022-06-08 12:30:00|457.51|455.11|460.26|457.86|461.64|459.24|457.33|454.93|0
1654691700000|2022-06-08 12:35:00|460.43|458.03|457.69|455.29|460.95|458.55|457.34|454.94|0
1654692000000|2022-06-08 12:40:00|457.78|455.38|456.14|453.74|459.59|457.19|456.14|453.74|0
1654692300000|2022-06-08 12:45:00|456.06|453.66|456.99|454.59|456.99|454.59|455.8|453.4|0
1654692600000|2022-06-08 12:50:00|457.16|454.76|459.22|456.82|459.74|457.34|456.05|453.65|0
1654692900000|2022-06-08 12:55:00|459.39|456.99|458.36|455.96|459.74|457.34|457.33|454.93|0
1654693200000|2022-06-08 13:00:00|458.53|456.13|459.41|457.01|461.81|459.41|458.36|455.96|0
1654693500000|2022-06-08 13:05:00|459.58|457.18|459.62|457.22|461.34|458.94|459.11|456.71|0
1654693800000|2022-06-08 13:10:00|460.14|457.74|459.02|456.62|461.09|458.69|458.59|456.19|0
1654694100000|2022-06-08 13:15:00|458.93|456.53|460.05|457.65|460.65|458.25|458.93|456.53|0
1654694400000|2022-06-08 13:20:00|460.13|457.73|459.79|457.39|460.82|458.42|459.27|456.87|0
1654694700000|2022-06-08 13:25:00|459.44|457.04|458.24|455.84|459.44|457.04|457.73|455.33|0
1654695000000|2022-06-08 13:30:00|458.76|456.36|462.02|459.62|466.86|464.46|458.07|455.67|0
1654695300000|2022-06-08 13:35:00|462.11|459.71|456.87|454.47|463.23|460.83|455.67|453.27|0
1654695600000|2022-06-08 13:40:00|458.07|455.67|459.61|457.21|460.47|458.07|457.04|454.64|0
1654695900000|2022-06-08 13:45:00|459.44|457.04|448.72|446.32|459.44|457.04|446.52|444.12|0
1654696200000|2022-06-08 13:50:00|448.55|446.15|445.61|443.21|450.14|447.74|444.76|442.36|0
1654696500000|2022-06-08 13:55:00|445.1|442.7|447.47|445.07|447.98|445.58|444.42|442.02|0
1654696800000|2022-06-08 14:00:00|447.13|444.73|448.15|445.75|452.75|450.35|446.62|444.22|0
1654697100000|2022-06-08 14:05:00|447.81|445.41|449.95|447.55|451.14|448.74|446.96|444.56|0
1654697400000|2022-06-08 14:10:00|450.12|447.72|460.89|458.49|460.89|458.49|450.12|447.72|0
1654697700000|2022-06-08 14:15:00|461.32|458.92|456.42|454.02|462.61|460.21|456.42|454.02|0
1654698000000|2022-06-08 14:20:00|456.08|453.68|451.13|448.73|456.08|453.68|451.13|448.73|0
1654698300000|2022-06-08 14:25:00|451.98|449.58|455.05|452.65|455.05|452.65|451.3|448.9|0
1654698600000|2022-06-08 14:30:00|454.97|452.57|450.79|448.39|456.42|454.02|449.77|447.37|0
1654698900000|2022-06-08 14:35:00|450.62|448.22|451.64|449.24|452.15|449.75|448.41|446.01|0
1654699200000|2022-06-08 14:40:00|451.47|449.07|454.23|451.83|457.61|455.21|449.26|446.86|0
1654699500000|2022-06-08 14:45:00|454.06|451.66|452.01|449.61|454.06|451.66|450.64|448.24|0
1654699800000|2022-06-08 14:50:00|451.67|449.27|452.01|449.61|453.37|450.97|450.3|447.9|0
1654700100000|2022-06-08 14:55:00|452.35|449.95|455.94|453.54|457.83|455.43|452.01|449.61|0
1654700400000|2022-06-08 15:00:00|455.6|453.2|456.97|454.57|458.69|456.29|455.08|452.68|0
1654700700000|2022-06-08 15:05:00|457.31|454.91|455.25|452.85|457.31|454.91|454.74|452.34|0
1654701000000|2022-06-08 15:10:00|455.08|452.68|450.8|448.4|456.45|454.05|450.63|448.23|0
1654701300000|2022-06-08 15:15:00|449.95|447.55|446.73|444.33|451.66|449.26|445.55|443.15|0
1654701600000|2022-06-08 15:20:00|446.56|444.16|448.77|446.37|449.11|446.71|445.88|443.48|0
1654701900000|2022-06-08 15:25:00|448.94|446.54|447.58|445.18|449.11|446.71|446.73|444.33|0
1654702200000|2022-06-08 15:30:00|447.5|445.1|447.24|444.84|448.6|446.2|445.88|443.48|0
1654702500000|2022-06-08 15:35:00|446.9|444.5|446.72|444.32|447.92|445.52|446.05|443.65|0
1654702800000|2022-06-08 15:40:00|446.56|444.16|451.32|448.92|451.66|449.26|444.52|442.12|0
1654703100000|2022-06-08 15:45:00|450.64|448.24|449.67|447.27|450.98|448.58|447.97|445.57|0
1654703400000|2022-06-08 15:50:00|450.01|447.61|449.16|446.76|450.01|447.61|447.8|445.4|0
1654703700000|2022-06-08 15:55:00|448.99|446.59|450.69|448.29|451.03|448.63|448.13|445.73|0
1654704000000|2022-06-08 16:00:00|450.86|448.46|449.15|446.75|451.88|449.48|446.77|444.37|0
1654704300000|2022-06-08 16:05:00|449.49|447.09|450.85|448.45|452.73|450.33|448.98|446.58|0
1654704600000|2022-06-08 16:10:00|450.51|448.11|449.66|447.26|451.2|448.8|449.32|446.92|0
1654704900000|2022-06-08 16:15:00|449.49|447.09|450.17|447.77|452.22|449.82|449.49|447.09|0
1654705200000|2022-06-08 16:20:00|449.83|447.43|454.44|452.04|455.64|453.24|449.66|447.26|0
1654705500000|2022-06-08 16:25:00|454.27|451.87|456.15|453.75|459.77|457.37|454.27|451.87|0
1654705800000|2022-06-08 16:30:00|456.32|453.92|461.49|459.09|463.05|460.65|456.15|453.75|0
1654706100000|2022-06-08 16:35:00|461.32|458.92|468.09|465.69|468.09|465.69|461.15|458.75|0
1654706400000|2022-06-08 16:40:00|468.26|465.86|471.93|469.53|471.93|469.53|466.7|464.3|0
1654706700000|2022-06-08 16:45:00|472.11|469.71|467.74|465.34|473.16|470.76|467.48|465.08|0
1654707000000|2022-06-08 16:50:00|467.91|465.51|468.35|465.95|469.22|466.82|464.69|462.29|0
1654707300000|2022-06-08 16:55:00|468.52|466.12|466.09|463.69|469.31|466.91|465.91|463.51|0
1654707600000|2022-06-08 17:00:00|465.91|463.51|470.78|468.38|471.83|469.43|465.91|463.51|0
1654707900000|2022-06-08 17:05:00|471.13|468.73|467.82|465.42|471.48|469.08|467.3|464.9|0
1654708200000|2022-06-08 17:10:00|467.99|465.59|469.04|466.64|471.48|469.08|467.47|465.07|0
1654708500000|2022-06-08 17:15:00|469.21|466.81|467.12|464.72|470.6|468.2|466.77|464.37|0
1654708800000|2022-06-08 17:20:00|467.64|465.24|469.55|467.15|469.9|467.5|467.29|464.89|0
1654709100000|2022-06-08 17:25:00|469.21|466.81|471.7|469.3|472|469.6|468.86|466.46|0
1654709400000|2022-06-08 17:30:00|471.88|469.48|475.91|473.51|477.41|475.01|471.53|469.13|0
1654709700000|2022-06-08 17:35:00|475.73|473.33|479.61|477.21|479.79|477.39|475.73|473.33|0
1654710000000|2022-06-08 17:40:00|479.79|477.39|473.27|470.87|479.79|477.39|473.1|470.7|0
1654710300000|2022-06-08 17:45:00|473.8|471.4|472.05|469.65|474.68|472.28|470.82|468.42|0
1654710600000|2022-06-08 17:50:00|471.87|469.47|473.19|470.79|475.2|472.8|471.17|468.77|0
1654710900000|2022-06-08 17:55:00|473.09|470.69|473.97|471.57|474.5|472.1|470.82|468.42|0
1654711200000|2022-06-08 18:00:00|474.32|471.92|472.57|470.17|474.32|471.92|470.64|468.24|0
1654711500000|2022-06-08 18:05:00|472.21|469.81|472.56|470.16|473.79|471.39|470.64|468.24|0
1654711800000|2022-06-08 18:10:00|472.39|469.99|472.74|470.34|475.19|472.79|471.16|468.76|0
1654712100000|2022-06-08 18:15:00|472.39|469.99|474.49|472.09|476.07|473.67|471.86|469.46|0
1654712400000|2022-06-08 18:20:00|474.66|472.26|474.66|472.26|476.42|474.02|472.91|470.51|0
1654712700000|2022-06-08 18:25:00|474.49|472.09|477.83|475.43|481.01|478.61|473.61|471.21|0
1654713000000|2022-06-08 18:30:00|478.18|475.78|479.24|476.84|479.41|477.01|475.19|472.79|0
1654713300000|2022-06-08 18:35:00|479.41|477.01|478.88|476.48|481.71|479.31|478.18|475.78|0
1654713600000|2022-06-08 18:40:00|478.7|476.3|474.13|471.73|478.7|476.3|473.43|471.03|0
1654713900000|2022-06-08 18:45:00|474.3|471.9|474.3|471.9|475.36|472.96|472.37|469.97|0
1654714200000|2022-06-08 18:50:00|474.13|471.73|476.41|474.01|476.41|474.01|473.95|471.55|0
1654714500000|2022-06-08 18:55:00|476.58|474.18|475.88|473.48|477.11|474.71|475.18|472.78|0
1654714800000|2022-06-08 19:00:00|476.05|473.65|477.46|475.06|479.4|477|476.05|473.65|0
1654715100000|2022-06-08 19:05:00|477.64|475.24|479.22|476.82|481.7|479.3|476.67|474.27|0
1654715400000|2022-06-08 19:10:00|479.75|477.35|474.47|472.07|479.93|477.53|473.77|471.37|0
1654715700000|2022-06-08 19:15:00|474.64|472.24|473.47|471.07|475.68|473.28|473.06|470.66|0
1654716000000|2022-06-08 19:20:00|473.57|471.17|469.44|467.04|474|471.6|468.92|466.52|0
1654716300000|2022-06-08 19:25:00|469.27|466.87|469.97|467.57|470.67|468.27|468.05|465.65|0
1654716600000|2022-06-08 19:30:00|469.62|467.22|467.69|465.29|471.19|468.79|466.82|464.42|0
1654716900000|2022-06-08 19:35:00|467.52|465.12|468.29|465.89|468.81|466.41|466.82|464.42|0
1654717200000|2022-06-08 19:40:00|468.46|466.06|470.21|467.81|470.73|468.33|468.46|466.06|0
1654717500000|2022-06-08 19:45:00|469.86|467.46|477.06|474.66|477.23|474.83|469.86|467.46|0
1654717800000|2022-06-08 19:50:00|476.88|474.48|475.82|473.42|478.29|475.89|472.48|470.08|0
1654718100000|2022-06-08 19:55:00|475.47|473.07|475.29|472.89|477.23|474.83|473.36|470.96|0
1654718400000|2022-06-08 20:00:00|474.59|472.19|475.6|473.2|475.95|473.55|474.06|471.66|0
1654718700000|2022-06-08 20:05:00|475.42|473.02|474.36|471.96|476.13|473.73|474.01|471.61|0
1654719000000|2022-06-08 20:10:00|474.53|472.13|472.07|469.67|474.53|472.13|472.07|469.67|0
1654719300000|2022-06-08 20:15:00|472.62|469.82|473.32|470.52|474.12|471.32|472.44|469.64|0
1654719600000|2022-06-08 20:20:00|473.5|470.7|472.79|469.99|473.67|470.87|472.44|469.64|0
1654719900000|2022-06-08 20:25:00|472.97|470.17|472.79|469.99|472.97|470.17|472.44|469.64|0
1654720200000|2022-06-08 20:30:00|472.71|469.91|472.26|469.46|472.79|469.99|471.91|469.11|0
1654720500000|2022-06-08 20:35:00|472.08|469.28|472.43|469.63|472.61|469.81|471.91|469.11|0
1654720800000|2022-06-08 20:40:00|472.61|469.81|473.14|470.34|473.31|470.51|472.61|469.81|0
1654721100000|2022-06-08 20:45:00|472.78|469.98|473.49|470.69|473.49|470.69|472.78|469.98|0
1654721400000|2022-06-08 20:50:00|473.31|470.51|472.78|469.98|473.49|470.69|472.43|469.63|0
1654721700000|2022-06-08 20:55:00|472.61|469.81|472.87|470.07|472.87|470.07|471.55|468.75|0
1654722000000|2022-06-08 21:00:00|472.5|469.7|472.4|469.6|472.86|470.06|472.32|469.52|0
1654722300000|2022-06-08 21:05:00|472.45|469.65|472.24|469.44|472.45|469.65|472.24|469.44|0
1654722600000|2022-06-08 21:10:00|472.21|469.41|472.11|469.31|472.21|469.41|472.11|469.31|0
1654722900000|2022-06-08 21:15:00|471.96|469.16|472.06|469.26|472.06|469.26|471.94|469.14|0
1654723200000|2022-06-08 21:20:00|471.99|469.19|472.26|469.46|472.47|469.67|471.99|469.19|0
1654723500000|2022-06-08 21:25:00|472.21|469.41|472.16|469.36|472.21|469.41|472.16|469.36|0
1654723800000|2022-06-08 21:30:00|472.18|469.38|472.69|469.89|472.69|469.89|472.18|469.38|0
1654724100000|2022-06-08 21:35:00|472.61|469.81|472.59|469.79|472.61|469.81|472.46|469.66|0
1654724700000|2022-06-08 21:45:00|472.66|469.86|472.68|469.88|472.76|469.96|472.63|469.83|0
1654725000000|2022-06-08 21:50:00|472.54|469.74|472.48|469.68|472.56|469.76|472.38|469.58|0
1654725300000|2022-06-08 21:55:00|472.4|469.6|472.38|469.58|472.58|469.78|472.32|469.52|0
1654725600000|2022-06-08 22:00:00|472.85|470.05|474.69|471.89|474.69|471.89|472.58|469.78|0
1654725900000|2022-06-08 22:05:00|474.52|471.72|473.81|471.01|474.52|471.72|473.81|471.01|0
1654726200000|2022-06-08 22:10:00|473.9|471.1|473.63|470.83|474.16|471.36|473.46|470.66|0
1654726500000|2022-06-08 22:15:00|473.46|470.66|473.45|470.65|473.46|470.66|473.1|470.3|0
1654726800000|2022-06-08 22:20:00|473.37|470.57|473.63|470.83|473.8|471|472.92|470.12|0
1654727100000|2022-06-08 22:25:00|473.45|470.65|472.75|469.95|473.45|470.65|472.39|469.59|0
1654727400000|2022-06-08 22:30:00|472.57|469.77|472.04|469.24|472.57|469.77|471.69|468.89|0
1654727700000|2022-06-08 22:35:00|472.22|469.42|471.95|469.15|472.92|470.12|471.78|468.98|0
1654728000000|2022-06-08 22:40:00|471.69|468.89|471.86|469.06|472.04|469.24|471.69|468.89|0
1654728300000|2022-06-08 22:45:00|471.95|469.15|471.68|468.88|472.21|469.41|471.68|468.88|0
1654728600000|2022-06-08 22:50:00|471.86|469.06|471.15|468.35|471.86|469.06|471.15|468.35|0
1654728900000|2022-06-08 22:55:00|470.98|468.18|471.15|468.35|471.33|468.53|470.8|468|0
1654729200000|2022-06-08 23:00:00|471.33|468.53|471.15|468.35|471.5|468.7|470.63|467.83|0
1654729500000|2022-06-08 23:05:00|471.24|468.44|471.07|468.27|471.33|468.53|470.62|467.82|0
1654729800000|2022-06-08 23:10:00|471.15|468.35|470.62|467.82|471.15|468.35|470.62|467.82|0
1654730100000|2022-06-08 23:15:00|470.45|467.65|470.44|467.64|470.62|467.82|470.44|467.64|0
1654730400000|2022-06-08 23:20:00|470.36|467.56|470.79|467.99|470.79|467.99|470.27|467.47|0
1654730700000|2022-06-08 23:25:00|470.88|468.08|471.76|468.96|472.11|469.31|470.88|468.08|0
1654731000000|2022-06-08 23:30:00|471.84|469.04|470.79|467.99|471.84|469.04|470.26|467.46|0
1654731300000|2022-06-08 23:35:00|470.96|468.16|471.84|469.04|471.84|469.04|470.88|468.08|0
1654731600000|2022-06-08 23:40:00|471.76|468.96|471.05|468.25|472.28|469.48|470.79|467.99|0
1654731900000|2022-06-08 23:45:00|470.96|468.16|470.52|467.72|470.96|468.16|470.43|467.63|0
1654732200000|2022-06-08 23:50:00|470.26|467.46|472.28|469.48|472.28|469.48|470.26|467.46|0
1654732500000|2022-06-08 23:55:00|472.19|469.39|471.31|468.51|472.54|469.74|471.31|468.51|0
1654732800000|2022-06-09 00:00:00|470.6|467.8|473.06|470.26|473.24|470.44|469.2|466.4|0
1654733100000|2022-06-09 00:05:00|473.24|470.44|472.71|469.91|473.59|470.79|471.83|469.03|0
1654733400000|2022-06-09 00:10:00|472.53|469.73|472.71|469.91|473.76|470.96|471.83|469.03|0
1654733700000|2022-06-09 00:15:00|473.06|470.26|474.29|471.49|475.44|472.64|472.71|469.91|0
1654734000000|2022-06-09 00:20:00|474.11|471.31|472.53|469.73|474.82|472.02|472|469.2|0
1654734300000|2022-06-09 00:25:00|472.7|469.9|470.82|468.02|473.41|470.61|470.65|467.85|0
1654734600000|2022-06-09 00:30:00|470.65|467.85|471|468.2|472.24|469.44|470.47|467.67|0
1654734900000|2022-06-09 00:35:00|470.82|468.02|473.03|470.23|473.82|471.02|470.47|467.67|0
1654735200000|2022-06-09 00:40:00|473.12|470.32|475.77|472.97|476.66|473.86|473.12|470.32|0
1654735500000|2022-06-09 00:45:00|475.59|472.79|474.53|471.73|475.77|472.97|474.35|471.55|0
1654735800000|2022-06-09 00:50:00|474.27|471.47|474.7|471.9|475.06|472.26|474|471.2|0
1654736100000|2022-06-09 00:55:00|474.88|472.08|475.59|472.79|475.94|473.14|474.53|471.73|0
1654736400000|2022-06-09 01:00:00|475.77|472.97|475.94|473.14|476.65|473.85|474.88|472.08|0
1654736700000|2022-06-09 01:05:00|476.12|473.32|475.23|472.43|476.47|473.67|475.23|472.43|0
1654737000000|2022-06-09 01:10:00|475.41|472.61|475.05|472.25|476.21|473.41|473.81|471.01|0
1654737300000|2022-06-09 01:15:00|474.7|471.9|475.23|472.43|476.03|473.23|473.99|471.19|0
1654737600000|2022-06-09 01:20:00|475.05|472.25|475.76|472.96|475.76|472.96|474.87|472.07|0
1654737900000|2022-06-09 01:25:00|475.58|472.78|477.53|474.73|478.06|475.26|475.49|472.69|0
1654738200000|2022-06-09 01:30:00|477.71|474.91|475.93|473.13|478.06|475.26|475.75|472.95|0
1654738500000|2022-06-09 01:35:00|475.75|472.95|480.55|477.75|480.55|477.75|475.57|472.77|0
1654738800000|2022-06-09 01:40:00|480.37|477.57|479.66|476.86|480.73|477.93|478.77|475.97|0
1654739100000|2022-06-09 01:45:00|480.02|477.22|479.93|477.13|481.26|478.46|479.66|476.86|0
1654739400000|2022-06-09 01:50:00|480.01|477.21|478.94|476.14|480.01|477.21|478.5|475.7|0
1654739700000|2022-06-09 01:55:00|479.12|476.32|478.94|476.14|479.3|476.5|478.5|475.7|0
1654740000000|2022-06-09 02:00:00|479.03|476.23|478.41|475.61|479.12|476.32|478.23|475.43|0
1654740300000|2022-06-09 02:05:00|478.5|475.7|477.16|474.36|478.5|475.7|477.16|474.36|0
1654740600000|2022-06-09 02:10:00|477.25|474.45|476.63|473.83|477.52|474.72|476.19|473.39|0
1654740900000|2022-06-09 02:15:00|476.45|473.65|477.87|475.07|478.4|475.6|476.27|473.47|0
1654741200000|2022-06-09 02:20:00|477.78|474.98|478.93|476.13|479.29|476.49|477.69|474.89|0
1654741500000|2022-06-09 02:25:00|478.76|475.96|478.93|476.13|479.47|476.67|478.75|475.95|0
1654741800000|2022-06-09 02:30:00|479.02|476.22|477.68|474.88|479.29|476.49|477.68|474.88|0
1654742100000|2022-06-09 02:35:00|477.86|475.06|476.97|474.17|477.86|475.06|476.79|473.99|0
1654742400000|2022-06-09 02:40:00|476.79|473.99|477.5|474.7|477.86|475.06|476.79|473.99|0
1654742700000|2022-06-09 02:45:00|477.33|474.53|475.9|473.1|477.5|474.7|475.73|472.93|0
1654743000000|2022-06-09 02:50:00|476.08|473.28|475.9|473.1|477.14|474.34|475.9|473.1|0
1654743300000|2022-06-09 02:55:00|475.72|472.92|476.25|473.45|476.97|474.17|475.72|472.92|0
1654743600000|2022-06-09 03:00:00|476.17|473.37|475.37|472.57|476.61|473.81|474.83|472.03|0
1654743900000|2022-06-09 03:05:00|475.54|472.74|476.25|473.45|476.34|473.54|475.54|472.74|0
1654744200000|2022-06-09 03:10:00|476.43|473.63|476.6|473.8|476.61|473.81|476.25|473.45|0
1654744500000|2022-06-09 03:15:00|476.43|473.63|475.89|473.09|477.49|474.69|475.81|473.01|0
1654744800000|2022-06-09 03:20:00|475.71|472.91|475.89|473.09|476.52|473.72|475.36|472.56|0
1654745100000|2022-06-09 03:25:00|476.07|473.27|475.36|472.56|476.07|473.27|475.18|472.38|0
1654745400000|2022-06-09 03:30:00|475.45|472.65|476.06|473.26|476.06|473.26|475.18|472.38|0
1654745700000|2022-06-09 03:35:00|475.98|473.18|476.06|473.26|476.06|473.26|475.71|472.91|0
1654746000000|2022-06-09 03:40:00|475.88|473.08|475.17|472.37|476.59|473.79|475|472.2|0
1654746300000|2022-06-09 03:45:00|475.09|472.29|474.11|471.31|475.7|472.9|473.93|471.13|0
1654746600000|2022-06-09 03:50:00|474.02|471.22|473.75|470.95|474.02|471.22|472.87|470.07|0
1654746900000|2022-06-09 03:55:00|473.58|470.78|473.93|471.13|474.11|471.31|473.57|470.77|0
1654747200000|2022-06-09 04:00:00|473.75|470.95|473.4|470.6|474.1|471.3|473.22|470.42|0
1654747500000|2022-06-09 04:05:00|473.31|470.51|474.1|471.3|474.1|471.3|473.22|470.42|0
1654747800000|2022-06-09 04:10:00|473.92|471.12|473.75|470.95|474.46|471.66|473.39|470.59|0
1654748100000|2022-06-09 04:15:00|473.66|470.86|473.92|471.12|474.1|471.3|473.39|470.59|0
1654748400000|2022-06-09 04:20:00|473.74|470.94|473.92|471.12|474.1|471.3|473.57|470.77|0
1654748700000|2022-06-09 04:25:00|473.74|470.94|473.74|470.94|474.01|471.21|473.39|470.59|0
1654749000000|2022-06-09 04:30:00|473.56|470.76|473.48|470.68|473.74|470.94|473.3|470.5|0
1654749300000|2022-06-09 04:35:00|473.38|470.58|474.18|471.38|474.27|471.47|473.38|470.58|0
1654749600000|2022-06-09 04:40:00|474.27|471.47|473.91|471.11|474.44|471.64|473.91|471.11|0
1654749900000|2022-06-09 04:45:00|474.09|471.29|474.09|471.29|474.8|472|474.09|471.29|0
1654750200000|2022-06-09 04:50:00|474.26|471.46|473.55|470.75|474.26|471.46|473.47|470.67|0
1654750500000|2022-06-09 04:55:00|473.73|470.93|474.08|471.28|474.35|471.55|473.55|470.75|0
1654750800000|2022-06-09 05:00:00|474.61|471.81|474.44|471.64|475.15|472.35|473.38|470.58|0
1654751100000|2022-06-09 05:05:00|474.08|471.28|471.52|468.72|474.08|471.28|471.43|468.63|0
1654751400000|2022-06-09 05:10:00|471.43|468.63|472.66|469.86|472.66|469.86|470.9|468.1|0
1654751700000|2022-06-09 05:15:00|472.84|470.04|473.28|470.48|473.37|470.57|472.31|469.51|0
1654752000000|2022-06-09 05:20:00|473.19|470.39|473.72|470.92|474.43|471.63|472.84|470.04|0
1654752300000|2022-06-09 05:25:00|473.54|470.74|472.48|469.68|473.64|470.84|472.3|469.5|0
1654752600000|2022-06-09 05:30:00|472.4|469.6|473.19|470.39|473.89|471.09|471.16|468.36|0
1654752900000|2022-06-09 05:35:00|473.36|470.56|475.84|473.04|475.84|473.04|473.01|470.21|0
1654753200000|2022-06-09 05:40:00|475.66|472.86|476.9|474.1|478.15|475.35|475.13|472.33|0
1654753500000|2022-06-09 05:45:00|477|474.2|476.55|473.75|478.5|475.7|476.37|473.57|0
1654753800000|2022-06-09 05:50:00|476.37|473.57|478.32|475.52|478.32|475.52|476.02|473.22|0
1654754100000|2022-06-09 05:55:00|478.15|475.35|478.86|476.06|479.04|476.24|477.97|475.17|0
1654754400000|2022-06-09 06:00:00|479.57|476.77|478.32|475.52|480.46|477.66|477.25|474.45|0
1654754700000|2022-06-09 06:05:00|478.14|475.34|477.17|474.37|480.37|477.57|477.07|474.27|0
1654755000000|2022-06-09 06:10:00|477.07|474.27|477.52|474.72|479.56|476.76|476.72|473.92|0
1654755300000|2022-06-09 06:15:00|477.43|474.63|478.49|475.69|478.59|475.79|477.25|474.45|0
1654755600000|2022-06-09 06:20:00|478.85|476.05|478.49|475.69|479.03|476.23|478.14|475.34|0
1654755900000|2022-06-09 06:25:00|478.31|475.51|479.02|476.22|479.91|477.11|478.31|475.51|0
1654756200000|2022-06-09 06:30:00|478.67|475.87|478.05|475.25|479.2|476.4|477.78|474.98|0
1654756500000|2022-06-09 06:35:00|478.13|475.33|476.88|474.08|478.13|475.33|476.18|473.38|0
1654756800000|2022-06-09 06:40:00|476.71|473.91|477.15|474.35|478.31|475.51|476.17|473.37|0
1654757100000|2022-06-09 06:45:00|477.24|474.44|476.35|473.55|477.42|474.62|475.64|472.84|0
1654757400000|2022-06-09 06:50:00|476.44|473.64|474.75|471.95|476.53|473.73|474.75|471.95|0
1654757700000|2022-06-09 06:55:00|474.57|471.77|473.51|470.71|474.57|471.77|473.51|470.71|0
1654758000000|2022-06-09 07:00:00|473.33|470.53|472.62|469.82|477.05|474.25|472.27|469.47|0
1654758300000|2022-06-09 07:05:00|472.6|470.2|470.13|467.73|473.31|470.91|469.77|467.37|0
1654758600000|2022-06-09 07:10:00|470.3|467.9|472.95|470.55|472.95|470.55|469.6|467.2|0
1654758900000|2022-06-09 07:15:00|473.13|470.73|472.86|470.46|474.19|471.79|471.89|469.49|0
1654759200000|2022-06-09 07:20:00|473.04|470.64|470.83|468.43|473.48|471.08|469.77|467.37|0
1654759500000|2022-06-09 07:25:00|470.65|468.25|470.82|468.42|471.53|469.13|470.12|467.72|0
1654759800000|2022-06-09 07:30:00|470.65|468.25|477.56|475.16|478.63|476.23|470.65|468.25|0
1654760100000|2022-06-09 07:35:00|477.74|475.34|476.14|473.74|478.62|476.22|475.78|473.38|0
1654760400000|2022-06-09 07:40:00|475.78|473.38|475.25|472.85|477.03|474.63|474.81|472.41|0
1654760700000|2022-06-09 07:45:00|475.43|473.03|474.19|471.79|475.6|473.2|473.13|470.73|0
1654761000000|2022-06-09 07:50:00|474.01|471.61|471.71|469.31|474.01|471.61|470.83|468.43|0
1654761300000|2022-06-09 07:55:00|471.8|469.4|471.89|469.49|473.12|470.72|471.36|468.96|0
1654761600000|2022-06-09 08:00:00|472.59|470.19|473.3|470.9|474.54|472.14|472.06|469.66|0
1654761900000|2022-06-09 08:05:00|473.47|471.07|474.71|472.31|476.57|474.17|473.12|470.72|0
1654762200000|2022-06-09 08:10:00|474.89|472.49|474.89|472.49|475.95|473.55|474.18|471.78|0
1654762500000|2022-06-09 08:15:00|474.98|472.58|474.18|471.78|474.98|472.58|473.65|471.25|0
1654762800000|2022-06-09 08:20:00|474.27|471.87|472.94|470.54|475.41|473.01|472.76|470.36|0
1654763100000|2022-06-09 08:25:00|473.11|470.71|472.58|470.18|473.64|471.24|472.41|470.01|0
1654763400000|2022-06-09 08:30:00|472.76|470.36|469.89|467.49|472.76|470.36|469.76|467.36|0
1654763700000|2022-06-09 08:35:00|470.07|467.67|469.54|467.14|470.07|467.67|467.61|465.21|0
1654764000000|2022-06-09 08:40:00|469.46|467.06|469.36|466.96|469.89|467.49|468.49|466.09|0
1654764300000|2022-06-09 08:45:00|469.19|466.79|464.37|461.97|469.19|466.79|464.37|461.97|0
1654764600000|2022-06-09 08:50:00|464.28|461.88|463.79|461.39|464.84|462.44|462.05|459.65|0
1654764900000|2022-06-09 08:55:00|463.62|461.22|461.35|458.95|464.32|461.92|461.18|458.78|0
1654765200000|2022-06-09 09:00:00|461.53|459.13|461.53|459.13|462.4|460|461.01|458.61|0
1654765500000|2022-06-09 09:05:00|461.7|459.3|461.87|459.47|462.92|460.52|461|458.6|0
1654765800000|2022-06-09 09:10:00|462.05|459.65|463.26|460.86|463.26|460.86|461.7|459.3|0
1654766100000|2022-06-09 09:15:00|463.09|460.69|463.7|461.3|464.13|461.73|462.56|460.16|0
1654766400000|2022-06-09 09:20:00|463.96|461.56|463.61|461.21|464.4|462|463.43|461.03|0
1654766700000|2022-06-09 09:25:00|463.7|461.3|463.78|461.38|463.96|461.56|462.74|460.34|0
1654767000000|2022-06-09 09:30:00|463.43|461.03|462.38|459.98|463.95|461.55|462.04|459.64|0
1654767300000|2022-06-09 09:35:00|462.3|459.9|462.12|459.72|462.56|460.16|461.51|459.11|0
1654767600000|2022-06-09 09:40:00|462.03|459.63|463.95|461.55|464.3|461.9|461.95|459.55|0
1654767900000|2022-06-09 09:45:00|463.6|461.2|463.08|460.68|464.12|461.72|463.08|460.68|0
1654768200000|2022-06-09 09:50:00|463.25|460.85|463.42|461.02|463.95|461.55|462.2|459.8|0
1654768500000|2022-06-09 09:55:00|463.6|461.2|464.29|461.89|465.69|463.29|463.42|461.02|0
1654768800000|2022-06-09 10:00:00|464.12|461.72|464.64|462.24|464.64|462.24|463.42|461.02|0
1654769100000|2022-06-09 10:05:00|464.47|462.07|464.81|462.41|464.99|462.59|463.77|461.37|0
1654769400000|2022-06-09 10:10:00|464.64|462.24|464.29|461.89|466.39|463.99|464.29|461.89|0
1654769700000|2022-06-09 10:15:00|464.46|462.06|462.19|459.79|464.64|462.24|461.85|459.45|0
1654770000000|2022-06-09 10:20:00|462.37|459.97|458.72|456.32|462.37|459.97|458.02|455.62|0
1654770300000|2022-06-09 10:25:00|458.54|456.14|455.78|453.38|459.78|457.38|455.78|453.38|0
1654770600000|2022-06-09 10:30:00|455.27|452.87|455.95|453.55|456.13|453.73|454.4|452|0
1654770900000|2022-06-09 10:35:00|456.04|453.64|457.86|455.46|457.86|455.46|455.18|452.78|0
1654771200000|2022-06-09 10:40:00|457.68|455.28|457.68|455.28|458.55|456.15|456.82|454.42|0
1654771500000|2022-06-09 10:45:00|457.85|455.45|458.2|455.8|458.72|456.32|457.33|454.93|0
1654771800000|2022-06-09 10:50:00|458.03|455.63|455.77|453.37|458.2|455.8|455.35|452.95|0
1654772100000|2022-06-09 10:55:00|456.12|453.72|457.42|455.02|457.68|455.28|456.12|453.72|0
1654772400000|2022-06-09 11:00:00|457.68|455.28|458.37|455.97|458.89|456.49|457.59|455.19|0
1654772700000|2022-06-09 11:05:00|458.54|456.14|458.54|456.14|459.75|457.35|458.02|455.62|0
1654773000000|2022-06-09 11:10:00|458.37|455.97|457.15|454.75|458.54|456.14|457.15|454.75|0
1654773300000|2022-06-09 11:15:00|457.32|454.92|459.23|456.83|459.32|456.92|456.8|454.4|0
1654773600000|2022-06-09 11:20:00|459.32|456.92|455.24|452.84|459.92|457.52|452.66|450.26|0
1654773900000|2022-06-09 11:25:00|455.94|453.54|458.01|455.61|458.88|456.48|455.24|452.84|0
1654774200000|2022-06-09 11:30:00|457.93|455.53|460.27|457.87|460.27|457.87|456.97|454.57|0
1654774500000|2022-06-09 11:35:00|460.26|457.86|459.48|457.08|460.79|458.39|459.05|456.65|0
1654774800000|2022-06-09 11:40:00|459.57|457.17|458.27|455.87|460.35|457.95|458.1|455.7|0
1654775100000|2022-06-09 11:45:00|458.1|455.7|464.56|462.16|464.99|462.59|454.29|451.89|0
1654775400000|2022-06-09 11:50:00|464.73|462.33|465.86|463.46|465.86|463.46|462.03|459.63|0
1654775700000|2022-06-09 11:55:00|465.61|463.21|465.69|463.29|467.7|465.3|465.16|462.76|0
1654776000000|2022-06-09 12:00:00|465.86|463.46|466.21|463.81|467.79|465.39|465.69|463.29|0
1654776300000|2022-06-09 12:05:00|466.3|463.9|466.91|464.51|467.96|465.56|465.68|463.28|0
1654776600000|2022-06-09 12:10:00|467.08|464.68|471.64|469.24|471.64|469.24|466.91|464.51|0
1654776900000|2022-06-09 12:15:00|471.99|469.59|470.94|468.54|472.87|470.47|469.88|467.48|0
1654777200000|2022-06-09 12:20:00|471.46|469.06|473.93|471.53|475.34|472.94|471.46|469.06|0
1654777500000|2022-06-09 12:25:00|474.28|471.88|472.14|469.74|476.29|473.89|472.14|469.74|0
1654777800000|2022-06-09 12:30:00|472.22|469.82|473.9|471.5|475.4|473|469.93|467.53|0
1654778100000|2022-06-09 12:35:00|474.16|471.76|473.63|471.23|476.46|474.06|473.46|471.06|0
1654778400000|2022-06-09 12:40:00|473.81|471.41|481.8|479.4|482.15|479.75|473.19|470.79|0
1654778700000|2022-06-09 12:45:00|481.97|479.57|481.97|479.57|482.15|479.75|479.48|477.08|0
1654779000000|2022-06-09 12:50:00|481.79|479.39|484.51|482.11|485.05|482.65|481.44|479.04|0
1654779300000|2022-06-09 12:55:00|484.69|482.29|482.37|479.97|484.69|482.29|481.21|478.81|0
1654779600000|2022-06-09 13:00:00|482.9|480.5|480.85|478.45|483.62|481.22|480.85|478.45|0
1654779900000|2022-06-09 13:05:00|480.94|478.54|484.42|482.02|484.51|482.11|480.76|478.36|0
1654780200000|2022-06-09 13:10:00|484.33|481.93|486.83|484.43|486.83|484.43|479.87|477.47|0
1654780500000|2022-06-09 13:15:00|486.65|484.25|486.65|484.25|488.45|486.05|485.22|482.82|0
1654780800000|2022-06-09 13:20:00|486.11|483.71|485.58|483.18|486.11|483.71|484.14|481.74|0
1654781100000|2022-06-09 13:25:00|485.22|482.82|487.01|484.61|487.01|484.61|484.32|481.92|0
1654781400000|2022-06-09 13:30:00|486.47|484.07|478.81|476.41|490.96|488.56|477.31|474.91|0
1654781700000|2022-06-09 13:35:00|477.39|474.99|486.48|484.08|486.84|484.44|477.11|474.71|0
1654782000000|2022-06-09 13:40:00|487.38|484.98|489|486.6|493.15|490.75|484.51|482.11|0
1654782300000|2022-06-09 13:45:00|490.08|487.68|482.25|479.85|492.7|490.3|479.03|476.63|0
1654782600000|2022-06-09 13:50:00|482.42|480.02|471.38|468.98|482.6|480.2|469.09|466.69|0
1654782900000|2022-06-09 13:55:00|472.45|470.05|471.47|469.07|474.45|472.05|469.62|467.22|0
1654783200000|2022-06-09 14:00:00|471.39|468.99|476.06|473.66|476.59|474.19|471.12|468.72|0
1654783500000|2022-06-09 14:05:00|476.76|474.36|484.05|481.65|484.77|482.37|476.15|473.75|0
1654783800000|2022-06-09 14:10:00|484.23|481.83|483.38|480.98|488.41|486.01|483.2|480.8|0
1654784100000|2022-06-09 14:15:00|483.2|480.8|479.98|477.58|484.28|481.88|475.71|473.31|0
1654784400000|2022-06-09 14:20:00|479.44|477.04|479.7|477.3|481.66|479.26|477.31|474.91|0
1654784700000|2022-06-09 14:25:00|479.52|477.12|477.38|474.98|481.3|478.9|477.38|474.98|0
1654785000000|2022-06-09 14:30:00|475.97|473.57|478.63|476.23|480.59|478.19|472.78|470.38|0
1654785300000|2022-06-09 14:35:00|477.74|475.34|475.61|473.21|479.34|476.94|474.72|472.32|0
1654785600000|2022-06-09 14:40:00|475.7|473.3|481.83|479.43|483.8|481.4|475.08|472.68|0
1654785900000|2022-06-09 14:45:00|481.47|479.07|484.15|481.75|485.68|483.28|481.29|478.89|0
1654786200000|2022-06-09 14:50:00|484.69|482.29|490.98|488.58|491.34|488.94|484.51|482.11|0
1654786500000|2022-06-09 14:55:00|491.34|488.94|487.21|484.81|492.78|490.38|485.95|483.55|0
1654786800000|2022-06-09 15:00:00|487.92|485.52|493.32|490.92|494.04|491.64|486.67|484.27|0
1654787100000|2022-06-09 15:05:00|493.5|491.1|492.24|489.84|496.21|493.81|491.52|489.12|0
1654787400000|2022-06-09 15:10:00|492.42|490.02|490.07|487.67|492.96|490.56|489|486.6|0
1654787700000|2022-06-09 15:15:00|489.72|487.32|490.97|488.57|492.05|489.65|489|486.6|0
1654788000000|2022-06-09 15:20:00|490.79|488.39|487.65|485.25|491.15|488.75|486.48|484.08|0
1654788300000|2022-06-09 15:25:00|487.74|485.34|490.79|488.39|491.69|489.29|487.02|484.62|0
1654788600000|2022-06-09 15:30:00|491.33|488.93|491.15|488.75|493.49|491.09|488.63|486.23|0
1654788900000|2022-06-09 15:35:00|490.61|488.21|489.35|486.95|491.87|489.47|487.64|485.24|0
1654789200000|2022-06-09 15:40:00|488.72|486.32|483.43|481.03|488.72|486.32|480.4|478|0
1654789500000|2022-06-09 15:45:00|483.97|481.57|490.86|488.46|491.4|489|482.54|480.14|0
1654789800000|2022-06-09 15:50:00|490.68|488.28|489.6|487.2|493.75|491.35|489.42|487.02|0
1654790100000|2022-06-09 15:55:00|489.42|487.02|486.55|484.15|489.96|487.56|486.19|483.79|0
1654790400000|2022-06-09 16:00:00|486.73|484.33|488.34|485.94|488.7|486.3|484.76|482.36|0
1654790700000|2022-06-09 16:05:00|488.16|485.76|490.32|487.92|491.76|489.36|487.62|485.22|0
1654791000000|2022-06-09 16:10:00|490.68|488.28|493.12|490.72|495.01|492.61|490.14|487.74|0
1654791300000|2022-06-09 16:15:00|493.3|490.9|492.4|490|494.75|492.35|492.22|489.82|0
1654791600000|2022-06-09 16:20:00|492.22|489.82|490.78|488.38|492.58|490.18|489.16|486.76|0
1654791900000|2022-06-09 16:25:00|490.96|488.56|487.19|484.79|491.5|489.1|485.94|483.54|0
1654792200000|2022-06-09 16:30:00|486.83|484.43|486.47|484.07|488.98|486.58|485.04|482.64|0
1654792500000|2022-06-09 16:35:00|486.65|484.25|485.93|483.53|487.19|484.79|484.42|482.02|0
1654792800000|2022-06-09 16:40:00|485.58|483.18|482.27|479.87|486.65|484.25|481.2|478.8|0
1654793100000|2022-06-09 16:45:00|482.45|480.05|484.23|481.83|484.95|482.55|481.91|479.51|0
1654793400000|2022-06-09 16:50:00|484.05|481.65|485.66|483.26|485.66|483.26|481.55|479.15|0
1654793700000|2022-06-09 16:55:00|486.2|483.8|480.12|477.72|487.45|485.05|478.88|476.48|0
1654794000000|2022-06-09 17:00:00|479.59|477.19|477.76|475.36|481.19|478.79|476.33|473.93|0
1654794300000|2022-06-09 17:05:00|477.94|475.54|477.76|475.36|477.94|475.54|473.84|471.44|0
1654794600000|2022-06-09 17:10:00|477.4|475|476.68|474.28|478.11|475.71|474.9|472.5|0
1654794900000|2022-06-09 17:15:00|477.22|474.82|477.75|475.35|479.36|476.96|476.33|473.93|0
1654795200000|2022-06-09 17:20:00|477.93|475.53|482.59|480.19|482.95|480.55|477.4|475|0
1654795500000|2022-06-09 17:25:00|482.77|480.37|485.28|482.88|486.37|483.97|482.05|479.65|0
1654795800000|2022-06-09 17:30:00|486.19|483.79|488.35|485.95|489.98|487.58|486.19|483.79|0
1654796100000|2022-06-09 17:35:00|488.53|486.13|488.71|486.31|491.43|489.03|487.81|485.41|0
1654796400000|2022-06-09 17:40:00|488.89|486.49|493.71|491.31|494.43|492.03|488.89|486.49|0
1654796700000|2022-06-09 17:45:00|494.16|491.76|490.99|488.59|494.43|492.03|490.63|488.23|0
1654797000000|2022-06-09 17:50:00|490.81|488.41|490.45|488.05|490.99|488.59|489.19|486.79|0
1654797300000|2022-06-09 17:55:00|490.63|488.23|486.31|483.91|490.81|488.41|486.13|483.73|0
1654797600000|2022-06-09 18:00:00|486.67|484.27|491.35|488.95|492.25|489.85|486.31|483.91|0
1654797900000|2022-06-09 18:05:00|491.53|489.13|491.17|488.77|492.98|490.58|489.55|487.15|0
1654798200000|2022-06-09 18:10:00|490.99|488.59|490.62|488.22|494.42|492.02|490.26|487.86|0
1654798500000|2022-06-09 18:15:00|490.8|488.4|491.89|489.49|492.79|490.39|489.9|487.5|0
1654798800000|2022-06-09 18:20:00|491.71|489.31|496.23|493.83|496.77|494.37|490.26|487.86|0
1654799100000|2022-06-09 18:25:00|496.05|493.65|493.69|491.29|497.32|494.92|492.42|490.02|0
1654799400000|2022-06-09 18:30:00|493.87|491.47|498.41|496.01|498.95|496.55|493.87|491.47|0
1654799700000|2022-06-09 18:35:00|498.59|496.19|500.04|497.64|501.14|498.74|497.5|495.1|0
1654800000000|2022-06-09 18:40:00|500.22|497.82|501.37|498.97|503.48|501.08|499.5|497.1|0
1654800300000|2022-06-09 18:45:00|501.74|499.34|499.91|497.51|501.92|499.52|498.27|495.87|0
1654800600000|2022-06-09 18:50:00|500.27|497.87|501|498.6|502.28|499.88|498.63|496.23|0
1654800900000|2022-06-09 18:55:00|501.37|498.97|506.49|504.09|506.68|504.28|499.82|497.42|0
1654801200000|2022-06-09 19:00:00|506.68|504.28|514.27|511.87|514.36|511.96|506.49|504.09|0
1654801500000|2022-06-09 19:05:00|514.64|512.24|516.67|514.27|517.97|515.57|513.71|511.31|0
1654801800000|2022-06-09 19:10:00|516.3|513.9|518.52|516.12|518.52|516.12|515.19|512.79|0
1654802100000|2022-06-09 19:15:00|518.7|516.3|515.74|513.34|518.89|516.49|514.26|511.86|0
1654802400000|2022-06-09 19:20:00|515.92|513.52|515.37|512.97|518.52|516.12|513.89|511.49|0
1654802700000|2022-06-09 19:25:00|515.18|512.78|523.16|520.76|523.16|520.76|515.18|512.78|0
1654803000000|2022-06-09 19:30:00|523.72|521.32|526.15|523.75|526.15|523.75|522.42|520.02|0
1654803300000|2022-06-09 19:35:00|526.33|523.93|525.02|522.62|526.52|524.12|523.16|520.76|0
1654803600000|2022-06-09 19:40:00|525.4|523|530.94|528.54|531.69|529.29|525.4|523|0
1654803900000|2022-06-09 19:45:00|531.5|529.1|535.83|533.43|538.66|536.26|530.75|528.35|0
1654804200000|2022-06-09 19:50:00|536.21|533.81|534.98|532.58|538.85|536.45|532.63|530.23|0
1654804500000|2022-06-09 19:55:00|535.36|532.96|545.23|542.83|545.42|543.02|534.41|532.01|0
1654804800000|2022-06-09 20:00:00|545.8|543.4|544.84|542.44|545.99|543.59|543.89|541.49|0
1654805100000|2022-06-09 20:05:00|545.03|542.63|545.41|543.01|545.6|543.2|542.56|540.16|0
1654805400000|2022-06-09 20:10:00|545.22|542.82|542.36|539.96|545.6|543.2|542.36|539.96|0
1654805700000|2022-06-09 20:15:00|543.13|540.33|543.51|540.71|545.23|542.43|542.75|539.95|0
1654806000000|2022-06-09 20:20:00|543.7|540.9|542.94|540.14|543.7|540.9|542.18|539.38|0
1654806300000|2022-06-09 20:25:00|542.75|539.95|542.56|539.76|543.89|541.09|542.56|539.76|0
1654806600000|2022-06-09 20:30:00|541.99|539.19|543.7|540.9|543.7|540.9|541.9|539.1|0
1654806900000|2022-06-09 20:35:00|543.8|541|544.08|541.28|544.27|541.47|543.13|540.33|0
1654807200000|2022-06-09 20:40:00|544.27|541.47|543.32|540.52|544.27|541.47|542.94|540.14|0
1654807500000|2022-06-09 20:45:00|543.13|540.33|541.51|538.71|543.13|540.33|541.41|538.61|0
1654807800000|2022-06-09 20:50:00|541.22|538.42|541.41|538.61|542.36|539.56|541.22|538.42|0
1654808100000|2022-06-09 20:55:00|541.6|538.8|540.18|537.38|541.79|538.99|539.32|536.52|0
1654808400000|2022-06-09 21:00:00|540.47|537.67|540.44|537.64|540.82|538.02|539.97|537.17|0
1654808700000|2022-06-09 21:05:00|540.47|537.67|540.49|537.69|540.72|537.92|540.08|537.28|0
1654809000000|2022-06-09 21:10:00|540.63|537.83|539.79|536.99|541.32|538.52|539.66|536.86|0
1654809300000|2022-06-09 21:15:00|539.99|537.19|540.07|537.27|540.6|537.8|539.19|536.39|0
1654809600000|2022-06-09 21:20:00|539.94|537.14|539.87|537.07|540.21|537.41|539.87|537.07|0
1654809900000|2022-06-09 21:25:00|539.94|537.14|540.07|537.27|540.12|537.32|539.74|536.94|0
1654810200000|2022-06-09 21:30:00|540.02|537.22|539.82|537.02|540.21|537.41|539.77|536.97|0
1654810500000|2022-06-09 21:35:00|539.77|536.97|539.76|536.96|539.93|537.13|539.63|536.83|0
1654810800000|2022-06-09 21:40:00|539.79|536.99|539.78|536.98|539.79|536.99|539.78|536.98|0
1654811100000|2022-06-09 21:45:00|539.81|537.01|539.73|536.93|539.81|537.01|539.73|536.93|0
1654811400000|2022-06-09 21:50:00|539.54|536.74|539.62|536.82|539.73|536.93|539.54|536.74|0
1654811700000|2022-06-09 21:55:00|539.56|536.76|538.6|535.8|539.98|537.18|538.24|535.44|0
1654812000000|2022-06-09 22:00:00|538.26|535.46|539.87|537.07|541.49|538.69|538.16|535.36|0
1654812300000|2022-06-09 22:05:00|539.97|537.17|541.39|538.59|541.39|538.59|539.87|537.07|0
1654812600000|2022-06-09 22:10:00|541.58|538.78|542.53|539.73|542.53|539.73|541.39|538.59|0
1654812900000|2022-06-09 22:15:00|542.72|539.92|542.43|539.63|543.29|540.49|541.57|538.77|0
1654813200000|2022-06-09 22:20:00|542.33|539.53|544.05|541.25|544.24|541.44|542.33|539.53|0
1654813500000|2022-06-09 22:25:00|543.85|541.05|543.66|540.86|544.14|541.34|543.28|540.48|0
1654813800000|2022-06-09 22:30:00|543.47|540.67|543.09|540.29|544.04|541.24|542.9|540.1|0
1654814100000|2022-06-09 22:35:00|542.9|540.1|542.71|539.91|542.9|540.1|542.52|539.72|0
1654814400000|2022-06-09 22:40:00|542.52|539.72|542.9|540.1|542.9|540.1|542.52|539.72|0
1654814700000|2022-06-09 22:45:00|542.81|540.01|541.18|538.38|542.9|540.1|541.18|538.38|0
1654815000000|2022-06-09 22:50:00|540.99|538.19|542.51|539.71|542.7|539.9|540.8|538|0
1654815300000|2022-06-09 22:55:00|542.32|539.52|542.7|539.9|542.89|540.09|542.32|539.52|0
1654815600000|2022-06-09 23:00:00|542.32|539.52|542.51|539.71|543.08|540.28|542.32|539.52|0
1654815900000|2022-06-09 23:05:00|542.7|539.9|542.7|539.9|542.89|540.09|542.51|539.71|0
1654816200000|2022-06-09 23:10:00|542.89|540.09|542.32|539.52|542.89|540.09|542.32|539.52|0
1654816500000|2022-06-09 23:15:00|542.51|539.71|541.17|538.37|542.7|539.9|541.17|538.37|0
1654816800000|2022-06-09 23:20:00|540.98|538.18|539.84|537.04|540.98|538.18|539.65|536.85|0
1654817100000|2022-06-09 23:25:00|540.03|537.23|540.98|538.18|541.55|538.75|539.84|537.04|0
1654817400000|2022-06-09 23:30:00|541.17|538.37|540.6|537.8|541.36|538.56|539.84|537.04|0
1654817700000|2022-06-09 23:35:00|540.98|538.18|540.41|537.61|541.74|538.94|540.03|537.23|0
1654818000000|2022-06-09 23:40:00|540.22|537.42|540.6|537.8|540.98|538.18|539.27|536.47|0
1654818300000|2022-06-09 23:45:00|540.79|537.99|540.4|537.6|541.74|538.94|540.4|537.6|0
1654818600000|2022-06-09 23:50:00|540.78|537.98|541.16|538.36|541.54|538.74|538.51|535.71|0
1654818900000|2022-06-09 23:55:00|541.35|538.55|540.97|538.17|541.54|538.74|540.78|537.98|0
1654819200000|2022-06-10 00:00:00|540.59|537.79|539.07|536.27|542.3|539.5|538.88|536.08|0
1654819500000|2022-06-10 00:05:00|539.26|536.46|542.11|539.31|542.3|539.5|538.88|536.08|0
1654819800000|2022-06-10 00:10:00|542.3|539.5|544.77|541.97|545.83|543.03|542.3|539.5|0
1654820100000|2022-06-10 00:15:00|544.39|541.59|545.34|542.54|546.11|543.31|544.2|541.4|0
1654820400000|2022-06-10 00:20:00|545.53|542.73|545.91|543.11|545.91|543.11|543.63|540.83|0
1654820700000|2022-06-10 00:25:00|546.1|543.3|544.77|541.97|546.87|544.07|544.39|541.59|0
1654821000000|2022-06-10 00:30:00|545.34|542.54|543.62|540.82|546.1|543.3|543.43|540.63|0
1654821300000|2022-06-10 00:35:00|543.81|541.01|543.53|540.73|544.76|541.96|543.24|540.44|0
1654821600000|2022-06-10 00:40:00|543.43|540.63|543.34|540.54|544|541.2|542.86|540.06|0
1654821900000|2022-06-10 00:45:00|543.43|540.63|543.81|541.01|544.19|541.39|542.48|539.68|0
1654822200000|2022-06-10 00:50:00|543.91|541.11|544.95|542.15|545.33|542.53|543.62|540.82|0
1654822500000|2022-06-10 00:55:00|545.05|542.25|544.95|542.15|546.09|543.29|544.57|541.77|0
1654822800000|2022-06-10 01:00:00|544.57|541.77|543.61|540.81|545.71|542.91|543.04|540.24|0
1654823100000|2022-06-10 01:05:00|543.99|541.19|543.99|541.19|544.95|542.15|543.61|540.81|0
1654823400000|2022-06-10 01:10:00|543.8|541|543.61|540.81|545.23|542.43|543.14|540.34|0
1654823700000|2022-06-10 01:15:00|543.99|541.19|543.8|541|544.94|542.14|543.04|540.24|0
1654824000000|2022-06-10 01:20:00|543.61|540.81|546.09|543.29|546.47|543.67|543.23|540.43|0
1654824300000|2022-06-10 01:25:00|545.99|543.19|544.66|541.86|546.09|543.29|544.18|541.38|0
1654824600000|2022-06-10 01:30:00|544.56|541.76|543.98|541.18|545.13|542.33|543.22|540.42|0
1654824900000|2022-06-10 01:35:00|543.79|540.99|543.79|540.99|544.36|541.56|543.03|540.23|0
1654825200000|2022-06-10 01:40:00|543.6|540.8|544.55|541.75|544.94|542.14|543.6|540.8|0
1654825500000|2022-06-10 01:45:00|544.36|541.56|545.03|542.23|545.99|543.19|544.17|541.37|0
1654825800000|2022-06-10 01:50:00|544.84|542.04|544.93|542.13|545.69|542.89|543.98|541.18|0
1654826100000|2022-06-10 01:55:00|544.74|541.94|544.74|541.94|545.12|542.32|543.79|540.99|0
1654826400000|2022-06-10 02:00:00|544.65|541.85|544.17|541.37|545.12|542.32|543.59|540.79|0
1654826700000|2022-06-10 02:05:00|544.26|541.46|544.93|542.13|545.31|542.51|543.69|540.89|0
1654827000000|2022-06-10 02:10:00|544.74|541.94|544.45|541.65|544.93|542.13|544.16|541.36|0
1654827300000|2022-06-10 02:15:00|544.54|541.74|544.07|541.27|545.11|542.31|543.97|541.17|0
1654827600000|2022-06-10 02:20:00|544.16|541.36|542.83|540.03|544.16|541.36|542.83|540.03|0
1654827900000|2022-06-10 02:25:00|542.64|539.84|542.06|539.26|543.21|540.41|542.06|539.26|0
1654828200000|2022-06-10 02:30:00|541.59|538.79|540.73|537.93|542.44|539.64|540.73|537.93|0
1654828500000|2022-06-10 02:35:00|540.54|537.74|541.49|538.69|541.87|539.07|540.45|537.65|0
1654828800000|2022-06-10 02:40:00|541.59|538.79|542.44|539.64|542.82|540.02|541.49|538.69|0
1654829100000|2022-06-10 02:45:00|542.35|539.55|541.78|538.98|542.73|539.93|541.68|538.88|0
1654829400000|2022-06-10 02:50:00|541.87|539.07|541.29|538.49|542.06|539.26|541.29|538.49|0
1654829700000|2022-06-10 02:55:00|541.39|538.59|541.86|539.06|541.96|539.16|541.29|538.49|0
1654830000000|2022-06-10 03:00:00|541.67|538.87|538.26|535.46|541.67|538.87|538.07|535.27|0
1654830300000|2022-06-10 03:05:00|538.35|535.55|538.06|535.26|539.2|536.4|538.06|535.26|0
1654830600000|2022-06-10 03:10:00|537.97|535.17|536.74|533.94|538.25|535.45|536.55|533.75|0
1654830900000|2022-06-10 03:15:00|536.55|533.75|537.11|534.31|537.49|534.69|536.55|533.75|0
1654831200000|2022-06-10 03:20:00|536.92|534.12|536.92|534.12|536.92|534.12|536.17|533.37|0
1654831500000|2022-06-10 03:25:00|536.73|533.93|535.7|532.9|536.92|534.12|535.7|532.9|0
1654831800000|2022-06-10 03:30:00|535.79|532.99|537.11|534.31|537.11|534.31|535.32|532.52|0
1654832100000|2022-06-10 03:35:00|536.92|534.12|537.11|534.31|537.68|534.88|536.92|534.12|0
1654832400000|2022-06-10 03:40:00|537.3|534.5|537.67|534.87|538.15|535.35|537.3|534.5|0
1654832700000|2022-06-10 03:45:00|537.48|534.68|537.67|534.87|538.05|535.25|537.11|534.31|0
1654833000000|2022-06-10 03:50:00|537.58|534.78|538.62|535.82|538.81|536.01|537.48|534.68|0
1654833300000|2022-06-10 03:55:00|538.53|535.73|538.9|536.1|539.19|536.39|538.43|535.63|0
1654833600000|2022-06-10 04:00:00|538.81|536.01|539.18|536.38|539.18|536.38|538.62|535.82|0
1654833900000|2022-06-10 04:05:00|538.99|536.19|539.75|536.95|539.94|537.14|538.99|536.19|0
1654834200000|2022-06-10 04:10:00|539.85|537.05|539.75|536.95|540.42|537.62|539.56|536.76|0
1654834500000|2022-06-10 04:15:00|539.94|537.14|540.51|537.71|540.7|537.9|539.94|537.14|0
1654834800000|2022-06-10 04:20:00|540.32|537.52|540.13|537.33|540.32|537.52|540.13|537.33|0
1654835100000|2022-06-10 04:25:00|540.22|537.42|542.02|539.22|542.21|539.41|540.22|537.42|0
1654835400000|2022-06-10 04:30:00|542.21|539.41|542.97|540.17|543.36|540.56|542.21|539.41|0
1654835700000|2022-06-10 04:35:00|543.16|540.36|544.69|541.89|544.69|541.89|543.16|540.36|0
1654836000000|2022-06-10 04:40:00|544.88|542.08|544.3|541.5|545.07|542.27|543.54|540.74|0
1654836300000|2022-06-10 04:45:00|544.11|541.31|543.92|541.12|544.49|541.69|543.92|541.12|0
1654836600000|2022-06-10 04:50:00|544.11|541.31|543.92|541.12|544.3|541.5|543.73|540.93|0
1654836900000|2022-06-10 04:55:00|544.11|541.31|543.92|541.12|544.3|541.5|543.73|540.93|0
1654837200000|2022-06-10 05:00:00|543.54|540.74|541.82|539.02|544.11|541.31|541.82|539.02|0
1654837500000|2022-06-10 05:05:00|541.63|538.83|542.77|539.97|542.77|539.97|541.25|538.45|0
1654837800000|2022-06-10 05:10:00|542.58|539.78|541.82|539.02|542.96|540.16|541.82|539.02|0
1654838100000|2022-06-10 05:15:00|541.92|539.12|539.88|537.08|541.92|539.12|538.97|536.17|0
1654838400000|2022-06-10 05:20:00|539.5|536.7|540.26|537.46|540.64|537.84|539.31|536.51|0
1654838700000|2022-06-10 05:25:00|540.07|537.27|539.97|537.17|541.01|538.21|539.88|537.08|0
1654839000000|2022-06-10 05:30:00|539.87|537.07|538.74|535.94|540.25|537.45|537.98|535.18|0
1654839300000|2022-06-10 05:35:00|538.93|536.13|538.74|535.94|539.31|536.51|538.17|535.37|0
1654839600000|2022-06-10 05:40:00|538.55|535.75|538.92|536.12|539.11|536.31|537.98|535.18|0
1654839900000|2022-06-10 05:45:00|539.11|536.31|541|538.2|541.19|538.39|539.11|536.31|0
1654840200000|2022-06-10 05:50:00|540.91|538.11|541.76|538.96|542.71|539.91|540.91|538.11|0
1654840500000|2022-06-10 05:55:00|541.57|538.77|541.76|538.96|541.95|539.15|540.81|538.01|0
1654840800000|2022-06-10 06:00:00|541.38|538.58|538.92|536.12|541.38|538.58|537.5|534.7|0
1654841100000|2022-06-10 06:05:00|539.02|536.22|538.35|535.55|540.62|537.82|538.16|535.36|0
1654841400000|2022-06-10 06:10:00|538.16|535.36|536.84|534.04|539.2|536.4|536.65|533.85|0
1654841700000|2022-06-10 06:15:00|537.02|534.22|538.35|535.55|538.53|535.73|536.74|533.94|0
1654842000000|2022-06-10 06:20:00|537.97|535.17|538.63|535.83|539.86|537.06|537.97|535.17|0
1654842300000|2022-06-10 06:25:00|538.72|535.92|537.59|534.79|539.86|537.06|537.21|534.41|0
1654842600000|2022-06-10 06:30:00|537.77|534.97|539.01|536.21|539.29|536.49|537.77|534.97|0
1654842900000|2022-06-10 06:35:00|539.1|536.3|540.42|537.62|540.61|537.81|538.91|536.11|0
1654843200000|2022-06-10 06:40:00|540.23|537.43|539.47|536.67|540.42|537.62|538.15|535.35|0
1654843500000|2022-06-10 06:45:00|539.28|536.48|540.61|537.81|541.55|538.75|538.72|535.92|0
1654843800000|2022-06-10 06:50:00|540.99|538.19|538.9|536.1|541.36|538.56|538.33|535.53|0
1654844100000|2022-06-10 06:55:00|539.09|536.29|538.52|535.72|540.41|537.61|537.95|535.15|0
1654844400000|2022-06-10 07:00:00|538.33|535.53|540.41|537.61|540.7|537.9|536.44|533.64|0
1654844700000|2022-06-10 07:05:00|540.59|538.19|545.34|542.94|545.34|542.94|539.27|536.87|0
1654845000000|2022-06-10 07:10:00|545.72|543.32|546.1|543.7|548.2|545.8|544.96|542.56|0
1654845300000|2022-06-10 07:15:00|546.67|544.27|546.1|543.7|547.53|545.13|543.62|541.22|0
1654845600000|2022-06-10 07:20:00|546.67|544.27|551.25|548.85|551.25|548.85|546.48|544.08|0
1654845900000|2022-06-10 07:25:00|551.06|548.66|551.34|548.94|553.93|551.53|550.29|547.89|0
1654846200000|2022-06-10 07:30:00|551.15|548.75|549.24|546.84|551.53|549.13|547.52|545.12|0
1654846500000|2022-06-10 07:35:00|548.66|546.26|544.27|541.87|548.66|546.26|544.27|541.87|0
1654846800000|2022-06-10 07:40:00|544.46|542.06|546.37|543.97|546.85|544.45|544.27|541.87|0
1654847100000|2022-06-10 07:45:00|547.13|544.73|549.61|547.21|549.61|547.21|542.75|540.35|0
1654847400000|2022-06-10 07:50:00|549.33|546.93|549.8|547.4|550|547.6|546.55|544.15|0
1654847700000|2022-06-10 07:55:00|549.52|547.12|549.42|547.02|550.38|547.98|544.64|542.24|0
1654848000000|2022-06-10 08:00:00|549.81|547.41|544.07|541.67|550.58|548.18|543.31|540.91|0
1654848300000|2022-06-10 08:05:00|543.88|541.48|541.59|539.19|545.41|543.01|540.83|538.43|0
1654848600000|2022-06-10 08:10:00|541.97|539.57|540.27|537.87|542.35|539.95|538.75|536.35|0
1654848900000|2022-06-10 08:15:00|540.08|537.68|539.7|537.3|541.03|538.63|538.56|536.16|0
1654849200000|2022-06-10 08:20:00|539.61|537.21|541.4|539|541.6|539.2|539.61|537.21|0
1654849500000|2022-06-10 08:25:00|541.59|539.19|541.21|538.81|542.74|540.34|539.12|536.72|0
1654849800000|2022-06-10 08:30:00|541.31|538.91|542.35|539.95|542.54|540.14|539.88|537.48|0
1654850100000|2022-06-10 08:35:00|542.54|540.14|542.54|540.14|545.4|543|542.54|540.14|0
1654850400000|2022-06-10 08:40:00|542.73|540.33|542.16|539.76|544.26|541.86|542.16|539.76|0
1654850700000|2022-06-10 08:45:00|542.35|539.95|541.02|538.62|542.73|540.33|540.07|537.67|0
1654851000000|2022-06-10 08:50:00|540.83|538.43|545.97|543.57|546.73|544.33|540.26|537.86|0
1654851300000|2022-06-10 08:55:00|546.16|543.76|547.3|544.9|548.07|545.67|544.82|542.42|0
1654851600000|2022-06-10 09:00:00|547.49|545.09|545.77|543.37|547.88|545.48|543.87|541.47|0
1654851900000|2022-06-10 09:05:00|545.58|543.18|545.58|543.18|545.77|543.37|543.87|541.47|0
1654852200000|2022-06-10 09:10:00|545.39|542.99|544.44|542.04|546.54|544.14|543.11|540.71|0
1654852500000|2022-06-10 09:15:00|544.25|541.85|545.49|543.09|545.58|543.18|542.73|540.33|0
1654852800000|2022-06-10 09:20:00|545.77|543.37|546.34|543.94|546.53|544.13|544.44|542.04|0
1654853100000|2022-06-10 09:25:00|546.15|543.75|544.05|541.65|547.29|544.89|543.67|541.27|0
1654853400000|2022-06-10 09:30:00|543.48|541.08|543.48|541.08|544.24|541.84|543.29|540.89|0
1654853700000|2022-06-10 09:35:00|543.67|541.27|544.91|542.51|546.24|543.84|543.29|540.89|0
1654854000000|2022-06-10 09:40:00|544.62|542.22|541.58|539.18|545.76|543.36|541.58|539.18|0
1654854300000|2022-06-10 09:45:00|541.77|539.37|546.14|543.74|546.33|543.93|541.39|538.99|0
1654854600000|2022-06-10 09:50:00|545.76|543.36|547.86|545.46|547.86|545.46|545.57|543.17|0
1654854900000|2022-06-10 09:55:00|548.05|545.65|547|544.6|548.43|546.03|546.81|544.41|0
1654855200000|2022-06-10 10:00:00|547.09|544.69|547.28|544.88|548.53|546.13|544.8|542.4|0
1654855500000|2022-06-10 10:05:00|547.66|545.26|548.62|546.22|549.57|547.17|546.81|544.41|0
1654855800000|2022-06-10 10:10:00|548.04|545.64|548.04|545.64|550.15|547.75|547.47|545.07|0
1654856100000|2022-06-10 10:15:00|547.85|545.45|548.8|546.4|548.8|546.4|546.51|544.11|0
1654856400000|2022-06-10 10:20:00|549|546.6|551.67|549.27|551.67|549.27|546.23|543.83|0
1654856700000|2022-06-10 10:25:00|551.29|548.89|552.44|550.04|552.82|550.42|550.91|548.51|0
1654857000000|2022-06-10 10:30:00|552.63|550.23|552.05|549.65|553.21|550.81|550.71|548.31|0
1654857300000|2022-06-10 10:35:00|552.25|549.85|550.52|548.12|552.25|549.85|549.95|547.55|0
1654857600000|2022-06-10 10:40:00|550.33|547.93|551.86|549.46|552.05|549.65|550.33|547.93|0
1654857900000|2022-06-10 10:45:00|552.05|549.65|552.05|549.65|552.15|549.75|550.14|547.74|0
1654858200000|2022-06-10 10:50:00|551.86|549.46|550.13|547.73|552.82|550.42|550.13|547.73|0
1654858500000|2022-06-10 10:55:00|550.32|547.92|549.56|547.16|553.39|550.99|549.56|547.16|0
1654858800000|2022-06-10 11:00:00|549.37|546.97|551.66|549.26|551.85|549.45|548.98|546.58|0
1654859100000|2022-06-10 11:05:00|551.57|549.17|548.02|545.62|551.66|549.26|547.64|545.24|0
1654859400000|2022-06-10 11:10:00|548.22|545.82|547.45|545.05|550.23|547.83|546.88|544.48|0
1654859700000|2022-06-10 11:15:00|547.83|545.43|550.51|548.11|550.51|548.11|547.83|545.43|0
1654860000000|2022-06-10 11:20:00|550.7|548.3|549.74|547.34|551.08|548.68|548.59|546.19|0
1654860300000|2022-06-10 11:25:00|549.55|547.15|548.78|546.38|550.51|548.11|548.4|546|0
1654860600000|2022-06-10 11:30:00|549.16|546.76|544.77|542.37|549.16|546.76|543.82|541.42|0
1654860900000|2022-06-10 11:35:00|544.96|542.56|547.19|544.79|547.57|545.17|541.73|539.33|0
1654861200000|2022-06-10 11:40:00|547|544.6|546.43|544.03|547.95|545.55|545.86|543.46|0
1654861500000|2022-06-10 11:45:00|546.24|543.84|547.19|544.79|547.95|545.55|545.39|542.99|0
1654861800000|2022-06-10 11:50:00|547.38|544.98|547.95|545.55|548.33|545.93|546.62|544.22|0
1654862100000|2022-06-10 11:55:00|548.14|545.74|549.28|546.88|549.28|546.88|546.43|544.03|0
1654862400000|2022-06-10 12:00:00|549.09|546.69|547.95|545.55|549.09|546.69|545.09|542.69|0
1654862700000|2022-06-10 12:05:00|547.76|545.36|545.28|542.88|547.86|545.46|544.9|542.5|0
1654863000000|2022-06-10 12:10:00|545.09|542.69|544.33|541.93|546.04|543.64|544.14|541.74|0
1654863300000|2022-06-10 12:15:00|544.52|542.12|545.09|542.69|545.66|543.26|543.95|541.55|0
1654863600000|2022-06-10 12:20:00|544.62|542.22|545.09|542.69|546.23|543.83|544.52|542.12|0
1654863900000|2022-06-10 12:25:00|544.81|542.41|545.56|543.16|546.13|543.73|541.48|539.08|0
1654864200000|2022-06-10 12:30:00|553.67|551.27|587.01|584.61|589.87|587.47|553.67|551.27|0
1654864500000|2022-06-10 12:35:00|588.49|586.09|577.08|574.68|591.06|588.66|575.42|573.02|0
1654864800000|2022-06-10 12:40:00|576.69|574.29|580.8|578.4|580.8|578.4|568.89|566.49|0
1654865100000|2022-06-10 12:45:00|580.41|578.01|585.92|583.52|585.92|583.52|576.3|573.9|0
1654865400000|2022-06-10 12:50:00|586.22|583.82|587.1|584.7|591.45|589.05|585.72|583.32|0
1654865700000|2022-06-10 12:55:00|588.28|585.88|600.56|598.16|600.56|598.16|587.69|585.29|0
1654866000000|2022-06-10 13:00:00|600.16|597.76|587.66|585.26|600.16|597.76|585.88|583.48|0
1654866300000|2022-06-10 13:05:00|588.05|585.65|595.17|592.77|595.97|593.57|586.67|584.27|0
1654866600000|2022-06-10 13:10:00|594.98|592.58|594.58|592.18|596.47|594.07|591.61|589.21|0
1654866900000|2022-06-10 13:15:00|595.57|593.17|599.45|597.05|599.45|597.05|593.19|590.79|0
1654867200000|2022-06-10 13:20:00|599.15|596.75|604.74|602.34|606.44|604.04|595.37|592.97|0
1654867500000|2022-06-10 13:25:00|605.34|602.94|598.95|596.55|606.04|603.64|598.95|596.55|0
1654867800000|2022-06-10 13:30:00|598.75|596.35|610.75|608.35|612.36|609.96|592.39|589.99|0
1654868100000|2022-06-10 13:35:00|610.35|607.95|607.78|605.38|614.2|611.8|604.38|601.98|0
1654868400000|2022-06-10 13:40:00|608.18|605.78|600.6|598.2|608.98|606.58|600.6|598.2|0
1654868700000|2022-06-10 13:45:00|600.2|597.8|604.58|602.18|606.58|604.18|598.01|595.61|0
1654869000000|2022-06-10 13:50:00|605.88|603.48|612.79|610.39|613.39|610.99|603.18|600.78|0
1654869300000|2022-06-10 13:55:00|612.69|610.29|611.89|609.49|615.8|613.4|609.18|606.78|0
1654869600000|2022-06-10 14:00:00|614.7|612.3|626.91|624.51|629.15|626.75|614.7|612.3|0
1654869900000|2022-06-10 14:05:00|627.32|624.92|630.53|628.13|631.14|628.74|623.84|621.44|0
1654870200000|2022-06-10 14:10:00|630.94|628.54|630.07|627.67|634.55|632.15|628.71|626.31|0
1654870500000|2022-06-10 14:15:00|630.68|628.28|631.96|629.56|633.5|631.1|628.5|626.1|0
1654870800000|2022-06-10 14:20:00|632.37|629.97|635.02|632.62|637.27|634.87|631.15|628.75|0
1654871100000|2022-06-10 14:25:00|635.64|633.24|636.36|633.96|637.27|634.87|630.53|628.13|0
1654871400000|2022-06-10 14:30:00|636.97|634.57|629.12|626.72|637.38|634.98|629.12|626.72|0
1654871700000|2022-06-10 14:35:00|629.83|627.43|624.15|621.75|630.44|628.04|623.94|621.54|0
1654872000000|2022-06-10 14:40:00|624.86|622.46|621.11|618.71|628.81|626.41|621.11|618.71|0
1654872300000|2022-06-10 14:45:00|622.52|620.12|624.55|622.15|626.89|624.49|621.31|618.91|0
1654872600000|2022-06-10 14:50:00|624.95|622.55|622.67|620.27|625.06|622.66|620|617.6|0
1654872900000|2022-06-10 14:55:00|622.07|619.67|632.42|630.02|632.42|630.02|621.66|619.26|0
1654873200000|2022-06-10 15:00:00|632.83|630.43|633.25|630.85|634.58|632.18|629.98|627.58|0
1654873500000|2022-06-10 15:05:00|633.46|631.06|634.07|631.67|637.12|634.72|633.05|630.65|0
1654873800000|2022-06-10 15:10:00|633.97|631.57|634.27|631.87|636.1|633.7|630.82|628.42|0
1654874100000|2022-06-10 15:15:00|634.06|631.66|630.9|628.5|636.51|634.11|629.52|627.12|0
1654874400000|2022-06-10 15:20:00|630.09|627.69|635.16|632.76|635.36|632.96|628.06|625.66|0
1654874700000|2022-06-10 15:25:00|635.56|633.16|636.78|634.38|639.23|636.83|634.55|632.15|0
1654875000000|2022-06-10 15:30:00|638.21|635.81|638|635.6|640.86|638.46|636.38|633.98|0
1654875300000|2022-06-10 15:35:00|637.59|635.19|641.2|638.8|641.6|639.2|637.59|635.19|0
1654875600000|2022-06-10 15:40:00|642.22|639.82|635.26|632.86|642.62|640.22|635.15|632.75|0
1654875900000|2022-06-10 15:45:00|635.76|633.36|640.44|638.04|640.44|638.04|633.12|630.72|0
1654876200000|2022-06-10 15:50:00|640.85|638.45|639.02|636.62|641.67|639.27|636.78|634.38|0
1654876500000|2022-06-10 15:55:00|638.81|636.41|632.51|630.11|640.24|637.84|631.09|628.69|0
1654876800000|2022-06-10 16:00:00|632.71|630.31|631.49|629.09|633.72|631.32|629.27|626.87|0
1654877100000|2022-06-10 16:05:00|631.9|629.5|627.24|624.84|631.9|629.5|625.83|623.43|0
1654877400000|2022-06-10 16:10:00|627.44|625.04|634.33|631.93|634.74|632.34|627.44|625.04|0
1654877700000|2022-06-10 16:15:00|635.14|632.74|636.36|633.96|638.19|635.79|633.92|631.52|0
1654878000000|2022-06-10 16:20:00|636.56|634.16|636.16|633.76|636.77|634.37|632.5|630.1|0
1654878300000|2022-06-10 16:25:00|636.36|633.96|633.42|631.02|638.19|635.79|633.42|631.02|0
1654878600000|2022-06-10 16:30:00|633.72|631.32|635.34|632.94|636.56|634.16|630.88|628.48|0
1654878900000|2022-06-10 16:35:00|635.95|633.55|632.9|630.5|636.36|633.96|632.29|629.89|0
1654879200000|2022-06-10 16:40:00|632.7|630.3|631.89|629.49|634.53|632.13|629.25|626.85|0
1654879500000|2022-06-10 16:45:00|631.48|629.08|634.52|632.12|635.74|633.34|630.67|628.27|0
1654879800000|2022-06-10 16:50:00|635.34|632.94|638.79|636.39|639.2|636.8|635.13|632.73|0
1654880100000|2022-06-10 16:55:00|639|636.6|636.35|633.95|640.43|638.03|635.74|633.34|0
1654880400000|2022-06-10 17:00:00|636.55|634.15|638.38|635.98|640.83|638.43|635.33|632.93|0
1654880700000|2022-06-10 17:05:00|639.2|636.8|637.57|635.17|641.44|639.04|637.16|634.76|0
1654881000000|2022-06-10 17:10:00|637.37|634.97|639.6|637.2|641.44|639.04|636.14|633.74|0
1654881300000|2022-06-10 17:15:00|640.22|637.82|633.7|631.3|640.83|638.43|633.5|631.1|0
1654881600000|2022-06-10 17:20:00|633.91|631.51|632.74|630.34|635.33|632.93|632.08|629.68|0
1654881900000|2022-06-10 17:25:00|632.54|630.14|627.66|625.26|633.15|630.75|627.66|625.26|0
1654882200000|2022-06-10 17:30:00|628.68|626.28|632.74|630.34|635.38|632.98|628.47|626.07|0
1654882500000|2022-06-10 17:35:00|632.53|630.13|625.64|623.24|632.53|630.13|625.64|623.24|0
1654882800000|2022-06-10 17:40:00|625.43|623.03|627.25|624.85|629.08|626.68|625.23|622.83|0
1654883100000|2022-06-10 17:45:00|627.05|624.65|620.79|618.39|628.67|626.27|620.38|617.98|0
1654883400000|2022-06-10 17:50:00|620.18|617.78|625.03|622.63|625.23|622.83|617.57|615.17|0
1654883700000|2022-06-10 17:55:00|625.83|623.43|627.25|624.85|629.48|627.08|625.43|623.03|0
1654884000000|2022-06-10 18:00:00|627.05|624.65|632.32|629.92|632.93|630.53|626.64|624.24|0
1654884300000|2022-06-10 18:05:00|632.73|630.33|628.87|626.47|632.93|630.53|627.45|625.05|0
1654884600000|2022-06-10 18:10:00|628.26|625.86|629.12|626.72|630.49|628.09|627.05|624.65|0
1654884900000|2022-06-10 18:15:00|629.32|626.92|622.83|620.43|630.75|628.35|621.62|619.22|0
1654885200000|2022-06-10 18:20:00|623.04|620.64|619.4|617|623.04|620.64|617.98|615.58|0
1654885500000|2022-06-10 18:25:00|618.79|616.39|624.86|622.46|626.88|624.48|618.79|616.39|0
1654885800000|2022-06-10 18:30:00|624.65|622.25|620.72|618.32|624.65|622.25|619.11|616.71|0
1654886100000|2022-06-10 18:35:00|620.92|618.52|624.16|621.76|624.56|622.16|620.92|618.52|0
1654886400000|2022-06-10 18:40:00|624.56|622.16|626.18|623.78|628.82|626.42|624.16|621.76|0
1654886700000|2022-06-10 18:45:00|626.39|623.99|618.5|616.1|626.59|624.19|618.5|616.1|0
1654887000000|2022-06-10 18:50:00|618.9|616.5|617.8|615.4|621.73|619.33|617.8|615.4|0
1654887300000|2022-06-10 18:55:00|617.49|615.09|613.87|611.47|619.01|616.61|612.06|609.66|0
1654887600000|2022-06-10 19:00:00|613.67|611.27|621.83|619.43|622.74|620.34|611.26|608.86|0
1654887900000|2022-06-10 19:05:00|622.13|619.73|622.53|620.13|625.97|623.57|621.12|618.72|0
1654888200000|2022-06-10 19:10:00|622.73|620.33|617.11|614.71|623.34|620.94|616.1|613.7|0
1654888500000|2022-06-10 19:15:00|617.72|615.32|612.47|610.07|617.92|615.52|611.87|609.47|0
1654888800000|2022-06-10 19:20:00|612.07|609.67|613.68|611.28|621.56|619.16|612.07|609.67|0
1654889100000|2022-06-10 19:25:00|612.87|610.47|611.27|608.87|612.87|610.47|605.06|602.66|0
1654889400000|2022-06-10 19:30:00|611.47|609.07|616.3|613.9|617.51|615.11|611.27|608.87|0
1654889700000|2022-06-10 19:35:00|616.51|614.11|613.48|611.08|618.52|616.12|609.26|606.86|0
1654890000000|2022-06-10 19:40:00|613.88|611.48|621.96|619.56|623.79|621.39|611.67|609.27|0
1654890300000|2022-06-10 19:45:00|621.86|619.46|630.91|628.51|631.31|628.91|621.15|618.75|0
1654890600000|2022-06-10 19:50:00|631.72|629.32|629.83|627.43|632.69|630.29|625|622.6|0
1654890900000|2022-06-10 19:55:00|629.63|627.23|640.87|638.47|640.87|638.47|627.59|625.19|0
1654891200000|2022-06-10 20:00:00|640.77|638.37|632.16|629.76|642.31|639.91|632.16|629.76|0
1654891500000|2022-06-10 20:05:00|631.96|629.56|632.98|630.58|634.11|631.71|631.75|629.35|0
1654891800000|2022-06-10 20:10:00|632.77|630.37|632|629.6|633.7|631.3|631.34|628.94|0
1655103900000|2022-06-13 07:05:00|699.23|696.83|692.47|690.07|699.44|697.04|691.73|689.33|0
1655104200000|2022-06-13 07:10:00|692.89|690.49|699.44|697.04|701.34|698.94|692.89|690.49|0
1655104500000|2022-06-13 07:15:00|700.92|698.52|703.04|700.64|703.14|700.74|698.17|695.77|0
1655104800000|2022-06-13 07:20:00|702.08|699.68|696.69|694.29|702.93|700.53|696.37|693.97|0
1655105100000|2022-06-13 07:25:00|696.79|694.39|701.65|699.25|703.03|700.63|696.15|693.75|0
1655105400000|2022-06-13 07:30:00|701.34|698.94|708.87|706.47|709.29|706.89|701.34|698.94|0
1655105700000|2022-06-13 07:35:00|708.44|706.04|708.77|706.37|709.51|707.11|701.97|699.57|0
1655106000000|2022-06-13 07:40:00|708.13|705.73|710.78|708.38|710.99|708.59|706.53|704.13|0
1655106300000|2022-06-13 07:45:00|710.36|707.96|705.57|703.17|711.11|708.71|704.62|702.22|0
1655106600000|2022-06-13 07:50:00|705.68|703.28|705.89|703.49|706.53|704.13|702.18|699.78|0
1655106900000|2022-06-13 07:55:00|706.74|704.34|708.86|706.46|709.61|707.21|704.83|702.43|0
1655107200000|2022-06-13 08:00:00|709.71|707.31|715.58|713.18|715.68|713.28|709.29|706.89|0
1655107500000|2022-06-13 08:05:00|715.47|713.07|713.97|711.57|716.32|713.92|712.91|710.51|0
1655107800000|2022-06-13 08:10:00|713.87|711.47|720.05|717.65|720.15|717.75|712.69|710.29|0
1655108100000|2022-06-13 08:15:00|720.15|717.75|726.78|724.38|727.86|725.46|718.65|716.25|0
1655108400000|2022-06-13 08:20:00|726.47|724.07|727|724.6|727.11|724.71|724|721.6|0
1655108700000|2022-06-13 08:25:00|727.21|724.81|725.71|723.31|727.32|724.92|723.35|720.95|0
1655109000000|2022-06-13 08:30:00|726.14|723.74|718.44|716.04|727|724.6|718.44|716.04|0
1655109300000|2022-06-13 08:35:00|718.65|716.25|720.25|717.85|723.35|720.95|718.22|715.82|0
1655109600000|2022-06-13 08:40:00|720.47|718.07|718.65|716.25|722.49|720.09|715.87|713.47|0
1655109900000|2022-06-13 08:45:00|719.71|717.31|722.49|720.09|723.56|721.16|718.86|716.46|0
1655110200000|2022-06-13 08:50:00|722.39|719.99|722.34|719.94|725.7|723.3|720.57|718.17|0
1655110500000|2022-06-13 08:55:00|722.02|719.62|725.45|723.05|725.55|723.15|721.27|718.87|0
1655110800000|2022-06-13 09:00:00|725.76|723.36|720.2|717.8|726.62|724.22|720.2|717.8|0
1655111100000|2022-06-13 09:05:00|720.31|717.91|719.34|716.94|723.62|721.22|719.13|716.73|0
1655111400000|2022-06-13 09:10:00|719.77|717.37|721.48|719.08|722.34|719.94|719.34|716.94|0
1655111700000|2022-06-13 09:15:00|721.69|719.29|719.77|717.37|724.16|721.76|718.92|716.52|0
1655112000000|2022-06-13 09:20:00|719.55|717.15|721.37|718.97|721.9|719.5|714.44|712.04|0
1655112300000|2022-06-13 09:25:00|721.26|718.86|721.48|719.08|722.23|719.83|719.55|717.15|0
1655112600000|2022-06-13 09:30:00|721.26|718.86|722.54|720.14|723.4|721|719.98|717.58|0
1655112900000|2022-06-13 09:35:00|721.05|718.65|722.97|720.57|725.54|723.14|720.41|718.01|0
1655113200000|2022-06-13 09:40:00|722.54|720.14|723.61|721.21|726.83|724.43|720.83|718.43|0
1655113500000|2022-06-13 09:45:00|723.18|720.78|720.62|718.22|724.47|722.07|719.87|717.47|0
1655113800000|2022-06-13 09:50:00|720.83|718.43|722.97|720.57|723.4|721|720.51|718.11|0
1655114100000|2022-06-13 09:55:00|723.4|721|719.76|717.36|725.11|722.71|718.05|715.65|0
1655114400000|2022-06-13 10:00:00|719.12|716.72|719.76|717.36|721.68|719.28|717.2|714.8|0
1655114700000|2022-06-13 10:05:00|719.97|717.57|715.28|712.88|720.61|718.21|715.28|712.88|0
1655115000000|2022-06-13 10:10:00|715.06|712.66|713.04|710.64|715.92|713.52|712.41|710.01|0
1655115300000|2022-06-13 10:15:00|713.36|710.96|717.09|714.69|718.26|715.86|713.36|710.96|0
1655115600000|2022-06-13 10:20:00|717.19|714.79|718.26|715.86|719.44|717.04|715.49|713.09|0
1655115900000|2022-06-13 10:25:00|719.11|716.71|717.51|715.11|719.11|716.71|715.49|713.09|0
1655116200000|2022-06-13 10:30:00|717.4|715|712.72|710.32|718.47|716.07|712.4|710|0
1655116500000|2022-06-13 10:35:00|712.61|710.21|715.48|713.08|716.66|714.26|711.65|709.25|0
1655116800000|2022-06-13 10:40:00|715.59|713.19|712.07|709.67|716.02|713.62|711.65|709.25|0
1655117100000|2022-06-13 10:45:00|712.29|709.89|715.27|712.87|716.44|714.04|711.86|709.46|0
1655117400000|2022-06-13 10:50:00|715.48|713.08|712.28|709.88|716.55|714.15|711.86|709.46|0
1655117700000|2022-06-13 10:55:00|712.18|709.78|714.95|712.55|715.8|713.4|711.65|709.25|0
1655118000000|2022-06-13 11:00:00|713.56|711.16|710.05|707.65|713.77|711.37|709.09|706.69|0
1655118300000|2022-06-13 11:05:00|709.94|707.54|714.41|712.01|715.05|712.65|708.88|706.48|0
1655118600000|2022-06-13 11:10:00|714.2|711.8|715.69|713.29|717.72|715.32|714.2|711.8|0
1655118900000|2022-06-13 11:15:00|715.9|713.5|716.11|713.71|716.75|714.35|712.6|710.2|0
1655119200000|2022-06-13 11:20:00|716.75|714.35|719.74|717.34|719.95|717.55|715.69|713.29|0
1655119500000|2022-06-13 11:25:00|719.21|716.81|716.32|713.92|720.38|717.98|714.19|711.79|0
1655119800000|2022-06-13 11:30:00|716.11|713.71|719.31|716.91|719.74|717.34|713.55|711.15|0
1655120100000|2022-06-13 11:35:00|719.21|716.81|716.43|714.03|719.95|717.55|714.83|712.43|0
1655120400000|2022-06-13 11:40:00|716.22|713.82|722.3|719.9|722.3|719.9|715.58|713.18|0
1655120700000|2022-06-13 11:45:00|722.09|719.69|723.58|721.18|723.58|721.18|720.7|718.3|0
1655121000000|2022-06-13 11:50:00|723.37|720.97|722.62|720.22|725.08|722.68|722.08|719.68|0
1655121300000|2022-06-13 11:55:00|722.41|720.01|724.22|721.82|724.87|722.47|722.08|719.68|0
1655121600000|2022-06-13 12:00:00|724.01|721.61|721.32|718.92|724.95|722.55|718.86|716.46|0
1655121900000|2022-06-13 12:05:00|721.42|719.02|720.35|717.95|723.88|721.48|718.86|716.46|0
1655122200000|2022-06-13 12:10:00|720.14|717.74|713.75|711.35|720.89|718.49|713.75|711.35|0
1655122500000|2022-06-13 12:15:00|714.08|711.68|712.69|710.29|716.1|713.7|711.2|708.8|0
1655122800000|2022-06-13 12:20:00|712.47|710.07|710.13|707.73|712.9|710.5|709.5|707.1|0
1655123100000|2022-06-13 12:25:00|710.56|708.16|711.83|709.43|712.9|710.5|709.71|707.31|0
1655123400000|2022-06-13 12:30:00|712.05|709.65|713.11|710.71|713.11|710.71|709.71|707.31|0
1655123700000|2022-06-13 12:35:00|713.32|710.92|712.69|710.29|716.93|714.53|712.68|710.28|0
1655124000000|2022-06-13 12:40:00|713.33|710.93|715.26|712.86|717.08|714.68|711.84|709.44|0
1655124300000|2022-06-13 12:45:00|715.47|713.07|717.18|714.78|718.47|716.07|714.4|712|0
1655124600000|2022-06-13 12:50:00|716.97|714.57|717.82|715.42|718.25|715.85|713.97|711.57|0
1655124900000|2022-06-13 12:55:00|717.61|715.21|719.97|717.57|720.4|718|715.9|713.5|0
1655125200000|2022-06-13 13:00:00|720.18|717.78|721.47|719.07|722.54|720.14|720.18|717.78|0
1655125500000|2022-06-13 13:05:00|721.25|718.85|720.82|718.42|722.65|720.25|719.32|716.92|0
1655125800000|2022-06-13 13:10:00|721.25|718.85|717.06|714.66|721.25|718.85|716.63|714.23|0
1655126100000|2022-06-13 13:15:00|716.85|714.45|720.28|717.88|720.28|717.88|715.99|713.59|0
1655126400000|2022-06-13 13:20:00|720.49|718.09|723.06|720.66|723.61|721.21|720.28|717.88|0
1655126700000|2022-06-13 13:25:00|723.61|721.21|725.64|723.24|725.86|723.46|721.78|719.38|0
1655127000000|2022-06-13 13:30:00|726.5|724.1|713.85|711.45|726.5|724.1|710.33|707.93|0
1655127300000|2022-06-13 13:35:00|714.28|711.88|721.99|719.59|721.99|719.59|710.22|707.82|0
1655127600000|2022-06-13 13:40:00|722.85|720.45|720.91|718.51|731.67|729.27|719.84|717.44|0
1655127900000|2022-06-13 13:45:00|722.31|719.91|725.85|723.45|726.61|724.21|713.42|711.02|0
1655128200000|2022-06-13 13:50:00|726.07|723.67|726.3|723.9|727.36|724.96|720.48|718.08|0
1655128500000|2022-06-13 13:55:00|726.41|724.01|726.94|724.54|727.7|725.3|721.36|718.96|0
1655128800000|2022-06-13 14:00:00|726.19|723.79|728.63|726.23|731.68|729.28|719.11|716.71|0
1655129100000|2022-06-13 14:05:00|729.06|726.66|728.41|726.01|730.13|727.73|721|718.6|0
1655129400000|2022-06-13 14:10:00|728.62|726.22|738.12|735.72|738.78|736.38|725.61|723.21|0
1655129700000|2022-06-13 14:15:00|738.44|736.04|746.25|743.85|748.86|746.46|738.44|736.04|0
1655130000000|2022-06-13 14:20:00|747.12|744.72|750.17|747.77|750.17|747.77|742.56|740.16|0
1655130300000|2022-06-13 14:25:00|750.39|747.99|750.22|747.82|752.61|750.21|747.77|745.37|0
1655130600000|2022-06-13 14:30:00|750.66|748.26|745.45|743.05|751.55|749.15|744.58|742.18|0
1655130900000|2022-06-13 14:35:00|745.88|743.48|745.45|743.05|746.32|743.92|741.32|738.92|0
1655131200000|2022-06-13 14:40:00|746.32|743.92|756.57|754.17|757.99|755.59|746.31|743.91|0
1655131500000|2022-06-13 14:45:00|756.78|754.38|760.47|758.07|761.6|759.2|755.81|753.41|0
1655131800000|2022-06-13 14:50:00|760.69|758.29|757.3|754.9|763.76|761.36|756.2|753.8|0
1655132100000|2022-06-13 14:55:00|757.08|754.68|758.17|755.77|759.05|756.65|754.02|751.62|0
1655132400000|2022-06-13 15:00:00|757.3|754.9|764.31|761.91|765.84|763.44|757.08|754.68|0
1655132700000|2022-06-13 15:05:00|764.53|762.13|764.69|762.29|766.28|763.88|763.21|760.81|0
1655133000000|2022-06-13 15:10:00|765.13|762.73|758.55|756.15|767.55|765.15|758.33|755.93|0
1655133300000|2022-06-13 15:15:00|759.21|756.81|747.03|744.63|759.21|756.81|746.6|744.2|0
1655133600000|2022-06-13 15:20:00|747.47|745.07|738.79|736.39|748.58|746.18|738.79|736.39|0
1655133900000|2022-06-13 15:25:00|738.14|735.74|745.63|743.23|746.51|744.11|737.27|734.87|0
1655134200000|2022-06-13 15:30:00|745.85|743.45|744.32|741.92|751.42|749.02|741.93|739.53|0
1655134500000|2022-06-13 15:35:00|745.63|743.23|734.98|732.58|745.63|743.23|734.98|732.58|0
1655134800000|2022-06-13 15:40:00|734.76|732.36|732.16|729.76|738.35|735.95|729.35|726.95|0
1655135100000|2022-06-13 15:45:00|731.95|729.55|735.1|732.7|739.44|737.04|731.3|728.9|0
1655135400000|2022-06-13 15:50:00|735|732.6|743.58|741.18|744.01|741.61|732.28|729.88|0
1655135700000|2022-06-13 15:55:00|743.36|740.96|737.05|734.65|743.58|741.18|736.62|734.22|0
1655136000000|2022-06-13 16:00:00|738.14|735.74|739.72|737.32|741.02|738.62|731.42|729.02|0
1655136300000|2022-06-13 16:05:00|738.64|736.24|736.04|733.64|742.54|740.14|730.21|727.81|0
1655136600000|2022-06-13 16:10:00|737.55|735.15|732.8|730.4|739.29|736.89|726.98|724.58|0
1655136900000|2022-06-13 16:15:00|732.37|729.97|733.56|731.16|737.34|734.94|728.7|726.3|0
1655137200000|2022-06-13 16:20:00|733.45|731.05|733.23|730.83|735.61|733.21|728.06|725.66|0
1655137500000|2022-06-13 16:25:00|733.34|730.94|731.93|729.53|734.31|731.91|728.27|725.87|0
1655137800000|2022-06-13 16:30:00|733.01|730.61|722.04|719.64|735.39|732.99|719.68|717.28|0
1655138100000|2022-06-13 16:35:00|722.68|720.28|714.44|712.04|722.68|720.28|711.87|709.47|0
1655138400000|2022-06-13 16:40:00|713.79|711.39|727.08|724.68|727.94|725.54|713.79|711.39|0
1655138700000|2022-06-13 16:45:00|727.73|725.33|729.45|727.05|729.88|727.48|725.14|722.74|0
1655139000000|2022-06-13 16:50:00|730.1|727.7|734.2|731.8|734.64|732.24|725.57|723.17|0
1655139300000|2022-06-13 16:55:00|734.64|732.24|739.08|736.68|739.83|737.43|732.26|729.86|0
1655139600000|2022-06-13 17:00:00|738.97|736.57|744.3|741.42|744.64|742|738.97|736.57|0
1655139900000|2022-06-13 17:05:00|744.96|742.08|741.91|739.03|746.7|743.82|741.91|739.03|0
1655140200000|2022-06-13 17:10:00|742.13|739.25|741.91|739.03|746.26|743.38|741.91|739.03|0
1655140500000|2022-06-13 17:15:00|742.35|739.47|742.13|739.25|744.3|741.42|740.83|737.95|0
1655140800000|2022-06-13 17:20:00|743.65|740.77|744.52|741.64|746.47|743.59|742.02|739.14|0
1655141100000|2022-06-13 17:25:00|743.86|740.98|745.6|742.72|749.3|746.42|742.78|739.9|0
1655141400000|2022-06-13 17:30:00|746.26|743.38|749.52|746.64|749.96|747.08|742.99|740.11|0
1655141700000|2022-06-13 17:35:00|749.74|746.86|742.34|739.46|750.39|747.51|742.34|739.46|0
1655142000000|2022-06-13 17:40:00|742.56|739.68|731.73|728.85|742.56|739.68|731.73|728.85|0
1655142300000|2022-06-13 17:45:00|731.51|728.63|725.2|722.32|733.02|730.14|725.2|722.32|0
1655142600000|2022-06-13 17:50:00|725.41|722.53|731.89|729.01|733.84|730.96|723.48|720.6|0
1655142900000|2022-06-13 17:55:00|730.92|728.04|728.65|725.77|731.24|728.36|726.71|723.83|0
1655143200000|2022-06-13 18:00:00|728.86|725.98|735.11|732.71|737.06|734.66|728.65|725.77|0
1655143500000|2022-06-13 18:05:00|735.33|732.93|742.7|740.3|742.78|740.38|735.22|732.82|0
1655143800000|2022-06-13 18:10:00|743.13|740.73|746.83|744.43|747.27|744.87|740.96|738.56|0
1655144100000|2022-06-13 18:15:00|748.16|745.28|742.72|739.84|748.16|745.28|741.64|738.76|0
1655144400000|2022-06-13 18:20:00|742.5|739.62|743.37|740.49|743.81|740.93|738.16|735.28|0
1655144700000|2022-06-13 18:25:00|743.59|740.71|743.37|740.49|744.24|741.36|740.11|737.23|0
1655145000000|2022-06-13 18:30:00|744.02|741.14|744.89|742.01|752.08|749.2|742.28|739.4|0
1655145300000|2022-06-13 18:35:00|745.11|742.23|737.97|735.09|745.54|742.66|734.26|731.38|0
1655145600000|2022-06-13 18:40:00|737.11|734.23|737.54|734.66|740.57|737.69|732.57|729.69|0
1655145900000|2022-06-13 18:45:00|736.67|733.79|738.62|735.74|741.44|738.56|733.86|730.98|0
1655146200000|2022-06-13 18:50:00|739.27|736.39|743.17|740.29|744.91|742.03|739.27|736.39|0
1655146500000|2022-06-13 18:55:00|744.26|741.38|749.91|747.03|751.66|748.78|744.26|741.38|0
1655146800000|2022-06-13 19:00:00|751|748.12|748.16|745.28|754.91|752.03|746.2|743.32|0
1655147100000|2022-06-13 19:05:00|748.81|745.93|754.25|751.37|755.13|752.25|745.98|743.1|0
1655147400000|2022-06-13 19:10:00|754.47|751.59|758.4|755.52|759.93|757.05|754.25|751.37|0
1655147700000|2022-06-13 19:15:00|759.05|756.17|755.12|752.24|763.43|760.55|741.43|738.55|0
1655148000000|2022-06-13 19:20:00|756.21|753.33|761.43|758.55|762.09|759.21|751.42|748.54|0
1655148300000|2022-06-13 19:25:00|762.09|759.21|766.9|764.02|766.9|764.02|759.03|756.15|0
1655148600000|2022-06-13 19:30:00|766.8|763.92|769.97|767.09|773.93|771.05|765.37|762.49|0
1655148900000|2022-06-13 19:35:00|769.53|766.65|772.17|769.29|772.72|769.84|760.99|758.11|0
1655149200000|2022-06-13 19:40:00|771.84|768.96|776.73|773.85|778.26|775.38|771.07|768.19|0
1655149500000|2022-06-13 19:45:00|776.95|774.07|774.87|771.99|777.82|774.94|769.18|766.3|0
1655149800000|2022-06-13 19:50:00|775.09|772.21|770.81|767.93|783.75|780.87|770.04|767.16|0
1655150100000|2022-06-13 19:55:00|769.82|766.94|765.67|762.79|772.58|769.7|764.36|761.48|0
1655150400000|2022-06-13 20:00:00|766.98|764.1|766.11|763.23|774.23|771.35|766.11|763.23|0
1655150700000|2022-06-13 20:05:00|766.32|763.44|762.26|759.86|766.88|764|762.15|759.75|0
1655151000000|2022-06-13 20:10:00|762.15|759.75|764.11|761.71|764.33|761.93|758.21|755.81|0
1655151300000|2022-06-13 20:15:00|763.66|760.86|764.75|761.95|766.4|763.6|761.58|758.78|0
1655151600000|2022-06-13 20:20:00|764.97|762.17|768.47|765.67|768.69|765.89|764.53|761.73|0
1655151900000|2022-06-13 20:25:00|768.69|765.89|766.06|763.26|769.13|766.33|765.4|762.6|0
1655152200000|2022-06-13 20:30:00|765.84|763.04|763.77|760.97|765.84|763.04|762.78|759.98|0
1655152500000|2022-06-13 20:35:00|763.98|761.18|761.25|758.45|765.18|762.38|760.81|758.01|0
1655152800000|2022-06-13 20:40:00|761.46|758.66|761.25|758.45|762.45|759.65|760.37|757.57|0
1655153100000|2022-06-13 20:45:00|761.03|758.23|762.56|759.76|762.77|759.97|760.05|757.25|0
1655153400000|2022-06-13 20:50:00|762.67|759.87|762.01|759.21|764.2|761.4|761.58|758.78|0
1655153700000|2022-06-13 20:55:00|761.79|758.99|762.67|759.87|764.86|762.06|761.46|758.66|0
1655154000000|2022-06-13 21:00:00|762.68|759.88|763.19|760.39|763.32|760.52|762.36|759.56|0
1655154300000|2022-06-13 21:05:00|763.26|760.46|762.81|760.01|763.26|760.46|762.55|759.75|0
1655154600000|2022-06-13 21:10:00|763.1|760.3|763.33|760.53|763.55|760.75|762.69|759.89|0
1655154900000|2022-06-13 21:15:00|763.2|760.4|762.79|759.99|763.2|760.4|762.59|759.79|0
1655155200000|2022-06-13 21:20:00|762.85|760.05|761.7|758.9|763|760.2|761.7|758.9|0
1655155500000|2022-06-13 21:25:00|761.6|758.8|761.8|759|761.95|759.15|761.25|758.45|0
1655155800000|2022-06-13 21:30:00|761.73|758.93|761.6|758.8|761.77|758.97|761.03|758.23|0
1655156100000|2022-06-13 21:35:00|761.44|758.64|761.15|758.35|761.48|758.68|760.9|758.1|0
1655156400000|2022-06-13 21:40:00|761.22|758.42|761.77|758.97|761.89|759.09|761.22|758.42|0
1655156700000|2022-06-13 21:45:00|761.6|758.8|762.14|759.34|762.24|759.44|761.57|758.77|0
1655157000000|2022-06-13 21:50:00|761.95|759.15|761.76|758.96|762.24|759.44|761.34|758.54|0
1655157300000|2022-06-13 21:55:00|761.86|759.06|761.44|758.64|762.14|759.34|761.05|758.25|0
1655157600000|2022-06-13 22:00:00|761.12|758.32|758.17|755.37|761.12|758.32|755.77|752.97|0
1655157900000|2022-06-13 22:05:00|757.95|755.15|754.68|751.88|757.95|755.15|754.68|751.88|0
1655158200000|2022-06-13 22:10:00|754.9|752.1|754.68|751.88|755.34|752.54|754.03|751.23|0
1655158500000|2022-06-13 22:15:00|754.46|751.66|752.94|750.14|754.46|751.66|752.72|749.92|0
1655158800000|2022-06-13 22:20:00|752.83|750.03|753.27|750.47|754.68|751.88|752.5|749.7|0
1655159100000|2022-06-13 22:25:00|753.16|750.36|752.94|750.14|754.03|751.23|752.94|750.14|0
1655159400000|2022-06-13 22:30:00|753.05|750.25|754.24|751.44|754.68|751.88|752.72|749.92|0
1655159700000|2022-06-13 22:35:00|754.68|751.88|754.46|751.66|755.11|752.31|754.46|751.66|0
1655160000000|2022-06-13 22:40:00|754.57|751.77|755.44|752.64|755.98|753.18|754.24|751.44|0
1655160300000|2022-06-13 22:45:00|755.55|752.75|755.76|752.96|756.53|753.73|755.55|752.75|0
1655160600000|2022-06-13 22:50:00|755.98|753.18|755.98|753.18|757.07|754.27|755.88|753.08|0
1655160900000|2022-06-13 22:55:00|755.88|753.08|756.85|754.05|756.85|754.05|755|752.2|0
1655161200000|2022-06-13 23:00:00|756.63|753.83|757.94|755.14|757.94|755.14|755.98|753.18|0
1655161500000|2022-06-13 23:05:00|757.72|754.92|757.94|755.14|758.16|755.36|756.75|753.95|0
1655161800000|2022-06-13 23:10:00|758.16|755.36|759.36|756.56|759.9|757.1|757.83|755.03|0
1655162100000|2022-06-13 23:15:00|759.47|756.67|760.89|758.09|762.09|759.29|759.47|756.67|0
1655162400000|2022-06-13 23:20:00|760.99|758.19|759.25|756.45|761.11|758.31|759.03|756.23|0
1655162700000|2022-06-13 23:25:00|759.14|756.34|759.03|756.23|760.56|757.76|758.7|755.9|0
1655163000000|2022-06-13 23:30:00|759.24|756.44|761.54|758.74|761.65|758.85|758.59|755.79|0
1655163300000|2022-06-13 23:35:00|761.32|758.52|763.29|760.49|763.29|760.49|760.77|757.97|0
1655163600000|2022-06-13 23:40:00|763.39|760.59|764.49|761.69|764.6|761.8|763.39|760.59|0
1655163900000|2022-06-13 23:45:00|764.38|761.58|762.3|759.5|764.71|761.91|762.08|759.28|0
1655164200000|2022-06-13 23:50:00|762.19|759.39|761.54|758.74|762.63|759.83|761.21|758.41|0
1655164500000|2022-06-13 23:55:00|761.64|758.84|758.15|755.35|761.64|758.84|758.15|755.35|0
1655164800000|2022-06-14 00:00:00|758.37|755.57|759.89|757.09|760.77|757.97|756.18|753.38|0
1655165100000|2022-06-14 00:05:00|759.67|756.87|754.22|751.42|761.1|758.3|754.22|751.42|0
1655165400000|2022-06-14 00:10:00|754.55|751.75|753.13|750.33|754.66|751.86|751.61|748.81|0
1655165700000|2022-06-14 00:15:00|753.35|750.55|758.82|756.02|759.8|757|751.61|748.81|0
1655166000000|2022-06-14 00:20:00|758.71|755.91|751.5|748.7|759.36|756.56|750.74|747.94|0
1655166300000|2022-06-14 00:25:00|751.61|748.81|750.3|747.5|752.26|749.46|749|746.2|0
1655166600000|2022-06-14 00:30:00|750.08|747.28|746.39|743.59|751.94|749.14|746.18|743.38|0
1655166900000|2022-06-14 00:35:00|745.96|743.16|743.57|740.77|746.61|743.81|742.49|739.69|0
1655167200000|2022-06-14 00:40:00|743.36|740.56|744.12|741.32|745.2|742.4|742.27|739.47|0
1655167500000|2022-06-14 00:45:00|744.22|741.42|746.94|744.14|747.04|744.24|743.9|741.1|0
1655167800000|2022-06-14 00:50:00|746.82|744.02|745.52|742.72|748.12|745.32|745.09|742.29|0
1655168100000|2022-06-14 00:55:00|744.87|742.07|745.09|742.29|747.47|744.67|744|741.2|0
1655168400000|2022-06-14 01:00:00|745.3|742.5|744.87|742.07|747.15|744.35|744.22|741.42|0
1655168700000|2022-06-14 01:05:00|744.76|741.96|748.12|745.32|748.34|745.54|744|741.2|0
1655169000000|2022-06-14 01:10:00|748.02|745.22|747.69|744.89|748.34|745.54|746.38|743.58|0
1655169300000|2022-06-14 01:15:00|747.8|745|748.77|745.97|748.99|746.19|745.95|743.15|0
1655169600000|2022-06-14 01:20:00|748.34|745.54|746.6|743.8|749.2|746.4|746.38|743.58|0
1655169900000|2022-06-14 01:25:00|746.82|744.02|751.16|748.36|751.16|748.36|746.16|743.36|0
1655170200000|2022-06-14 01:30:00|751.38|748.58|747.68|744.88|752.68|749.88|747.46|744.66|0
1655170500000|2022-06-14 01:35:00|747.79|744.99|748.11|745.31|748.88|746.08|746.16|743.36|0
1655170800000|2022-06-14 01:40:00|747.9|745.1|750.94|748.14|750.94|748.14|747.9|745.1|0
1655171100000|2022-06-14 01:45:00|751.37|748.57|753.33|750.53|754.64|751.84|751.37|748.57|0
1655171400000|2022-06-14 01:50:00|753.55|750.75|753.76|750.96|754.64|751.84|751.48|748.68|0
1655171700000|2022-06-14 01:55:00|754.2|751.4|754.42|751.62|756.05|753.25|753.55|750.75|0
1655172000000|2022-06-14 02:00:00|754.85|752.05|753.11|750.31|755.18|752.38|751.59|748.79|0
1655172300000|2022-06-14 02:05:00|752.89|750.09|749.19|746.39|753.76|750.96|748.76|745.96|0
1655172600000|2022-06-14 02:10:00|749.63|746.83|750.28|747.48|751.15|748.35|748.76|745.96|0
1655172900000|2022-06-14 02:15:00|750.5|747.7|751.58|748.78|752.02|749.22|748.76|745.96|0
1655173200000|2022-06-14 02:20:00|751.48|748.68|749.84|747.04|751.58|748.78|749.52|746.72|0
1655173500000|2022-06-14 02:25:00|750.06|747.26|750.49|747.69|751.8|749|749.41|746.61|0
1655173800000|2022-06-14 02:30:00|750.61|747.81|748.75|745.95|750.93|748.13|747.45|744.65|0
1655174100000|2022-06-14 02:35:00|748.54|745.74|748.1|745.3|748.97|746.17|747.23|744.43|0
1655174400000|2022-06-14 02:40:00|747.88|745.08|748.75|745.95|749.19|746.39|747.02|744.22|0
1655174700000|2022-06-14 02:45:00|748.97|746.17|748.75|745.95|749.84|747.04|747.45|744.65|0
1655175000000|2022-06-14 02:50:00|748.65|745.85|748.1|745.3|748.75|745.95|747.23|744.43|0
1655175300000|2022-06-14 02:55:00|748.21|745.41|746.58|743.78|748.31|745.51|746.04|743.24|0
1655175600000|2022-06-14 03:00:00|746.79|743.99|744.19|741.39|746.79|743.99|743.98|741.18|0
1655175900000|2022-06-14 03:05:00|743.98|741.18|745.49|742.69|745.71|742.91|743.98|741.18|0
1655176200000|2022-06-14 03:10:00|745.27|742.47|742.89|740.09|745.27|742.47|742.46|739.66|0
1655176500000|2022-06-14 03:15:00|743|740.2|744.19|741.39|744.41|741.61|743|740.2|0
1655176800000|2022-06-14 03:20:00|744.3|741.5|743.54|740.74|744.4|741.6|743.32|740.52|0
1655177100000|2022-06-14 03:25:00|743.65|740.85|743.43|740.63|744.19|741.39|742.67|739.87|0
1655177400000|2022-06-14 03:30:00|743.32|740.52|740.07|737.27|743.75|740.95|739.21|736.41|0
1655177700000|2022-06-14 03:35:00|740.29|737.49|741.37|738.57|741.59|738.79|739.42|736.62|0
1655178000000|2022-06-14 03:40:00|741.59|738.79|741.48|738.68|742.45|739.65|741.37|738.57|0
1655178300000|2022-06-14 03:45:00|741.58|738.78|741.37|738.57|742.23|739.43|740.29|737.49|0
1655178600000|2022-06-14 03:50:00|741.58|738.78|740.07|737.27|742.02|739.22|739.96|737.16|0
1655178900000|2022-06-14 03:55:00|740.28|737.48|740.72|737.92|741.37|738.57|739.42|736.62|0
1655179200000|2022-06-14 04:00:00|740.5|737.7|729.6|726.8|740.5|737.7|728.3|725.5|0
1655179500000|2022-06-14 04:05:00|729.16|726.36|727.65|724.85|729.81|727.01|727.65|724.85|0
1655179800000|2022-06-14 04:10:00|727.87|725.07|727.01|724.21|728.73|725.93|726.14|723.34|0
1655180100000|2022-06-14 04:15:00|726.69|723.89|726.14|723.34|727.44|724.64|725.28|722.48|0
1655180400000|2022-06-14 04:20:00|726.36|723.56|727.05|724.25|727.92|725.12|725.54|722.74|0
1655180700000|2022-06-14 04:25:00|726.84|724.04|725.97|723.17|729|726.2|725.76|722.96|0
1655181000000|2022-06-14 04:30:00|726.09|723.29|727.6|724.8|729.43|726.63|726.09|723.29|0
1655181300000|2022-06-14 04:35:00|727.81|725.01|728.46|725.66|730.08|727.28|727.7|724.9|0
1655181600000|2022-06-14 04:40:00|728.78|725.98|728.56|725.76|729.21|726.41|728.13|725.33|0
1655181900000|2022-06-14 04:45:00|728.78|725.98|730.29|727.49|731.16|728.36|728.56|725.76|0
1655182200000|2022-06-14 04:50:00|730.51|727.71|728.56|725.76|731.59|728.79|727.91|725.11|0
1655182500000|2022-06-14 04:55:00|728.46|725.66|728.13|725.33|728.99|726.19|727.48|724.68|0
1655182800000|2022-06-14 05:00:00|727.91|725.11|726.18|723.38|728.99|726.19|725.53|722.73|0
1655183100000|2022-06-14 05:05:00|725.97|723.17|725.1|722.3|726.08|723.28|723.59|720.79|0
1655183400000|2022-06-14 05:10:00|724.67|721.87|725.75|722.95|726.83|724.03|723.49|720.69|0
1655183700000|2022-06-14 05:15:00|725.96|723.16|727.04|724.24|727.91|725.11|725.96|723.16|0
1655184000000|2022-06-14 05:20:00|727.15|724.35|730.72|727.92|730.83|728.03|726.61|723.81|0
1655184300000|2022-06-14 05:25:00|730.93|728.13|730.93|728.13|731.58|728.78|729.42|726.62|0
1655184600000|2022-06-14 05:30:00|730.71|727.91|731.8|729|732.66|729.86|728.55|725.75|0
1655184900000|2022-06-14 05:35:00|731.58|728.78|730.82|728.02|731.8|729|728.77|725.97|0
1655185200000|2022-06-14 05:40:00|730.93|728.13|726.6|723.8|730.93|728.13|725.53|722.73|0
1655185500000|2022-06-14 05:45:00|726.82|724.02|726.6|723.8|727.47|724.67|724.88|722.08|0
1655185800000|2022-06-14 05:50:00|726.82|724.02|723.58|720.78|727.25|724.45|723.37|720.57|0
1655186100000|2022-06-14 05:55:00|723.37|720.57|724.88|722.08|725.31|722.51|722.72|719.92|0
1655186400000|2022-06-14 06:00:00|725.31|722.51|721.43|718.63|726.39|723.59|719.92|717.12|0
1655186700000|2022-06-14 06:05:00|721.64|718.84|720.68|717.88|722.72|719.92|720.46|717.66|0
1655187000000|2022-06-14 06:10:00|720.78|717.98|720.13|717.33|722.29|719.49|719.7|716.9|0
1655187300000|2022-06-14 06:15:00|720.35|717.55|719.27|716.47|721.21|718.41|718.63|715.83|0
1655187600000|2022-06-14 06:20:00|719.06|716.26|721.96|719.16|722.28|719.48|718.84|716.04|0
1655187900000|2022-06-14 06:25:00|722.07|719.27|724.65|721.85|724.65|721.85|719.81|717.01|0
1655188200000|2022-06-14 06:30:00|724.44|721.64|718.87|716.07|725.31|722.51|718.65|715.85|0
1655188500000|2022-06-14 06:35:00|718.65|715.85|722.53|719.73|722.86|720.06|718.65|715.85|0
1655188800000|2022-06-14 06:40:00|722.75|719.95|721.24|718.44|722.97|720.17|720.38|717.58|0
1655189100000|2022-06-14 06:45:00|721.02|718.22|718|715.2|721.24|718.44|718|715.2|0
1655189400000|2022-06-14 06:50:00|718.43|715.63|719.73|716.93|720.16|717.36|718.43|715.63|0
1655189700000|2022-06-14 06:55:00|719.94|717.14|720.16|717.36|721.67|718.87|719.08|716.28|0
1655190000000|2022-06-14 07:00:00|721.45|718.65|722.43|719.63|723.18|720.38|720.05|717.25|0
1655190300000|2022-06-14 07:05:00|721.9|719.5|724.71|722.31|725.57|723.17|718.88|716.48|0
1655190600000|2022-06-14 07:10:00|725.14|722.74|728.82|726.42|729.25|726.85|723.41|721.01|0
1655190900000|2022-06-14 07:15:00|728.38|725.98|728.6|726.2|731.53|729.13|726.65|724.25|0
1655191200000|2022-06-14 07:20:00|728.17|725.77|732.86|730.46|734.38|731.98|728.17|725.77|0
1655191500000|2022-06-14 07:25:00|733.08|730.68|735.46|733.06|738.5|736.1|732.43|730.03|0
1655191800000|2022-06-14 07:30:00|735.68|733.28|731.56|729.16|739.37|736.97|730.91|728.51|0
1655192100000|2022-06-14 07:35:00|731.78|729.38|732.86|730.46|734.38|731.98|730.91|728.51|0
1655192400000|2022-06-14 07:40:00|732.64|730.24|727.89|725.49|732.86|730.46|727.46|725.06|0
1655192700000|2022-06-14 07:45:00|727.67|725.27|725.73|723.33|728.43|726.03|724.12|721.72|0
1655193000000|2022-06-14 07:50:00|725.94|723.54|725.94|723.54|726.59|724.19|722.28|719.88|0
1655193300000|2022-06-14 07:55:00|726.16|723.76|726.93|724.53|730.81|728.41|724.6|722.2|0
1655193600000|2022-06-14 08:00:00|727.79|725.39|730.49|728.09|734.28|731.88|725.41|723.01|0
1655193900000|2022-06-14 08:05:00|730.6|728.2|734.28|731.88|736.23|733.83|730.6|728.2|0
1655194200000|2022-06-14 08:10:00|734.82|732.42|732.54|730.14|735.14|732.74|729.95|727.55|0
1655194500000|2022-06-14 08:15:00|731.89|729.49|734.28|731.88|734.71|732.31|729.95|727.55|0
1655194800000|2022-06-14 08:20:00|734.49|732.09|731.68|729.28|734.49|732.09|731.03|728.63|0
1655195100000|2022-06-14 08:25:00|731.89|729.49|730.06|727.66|733.41|731.01|729.3|726.9|0
1655195400000|2022-06-14 08:30:00|730.38|727.98|729.51|727.11|735.04|732.64|729.19|726.79|0
1655195700000|2022-06-14 08:35:00|729.73|727.33|736.22|733.82|736.22|733.82|729.29|726.89|0
1655196000000|2022-06-14 08:40:00|736.01|733.61|737.73|735.33|739.25|736.85|735.35|732.95|0
1655196300000|2022-06-14 08:45:00|737.63|735.23|741.21|738.81|741.21|738.81|736.65|734.25|0
1655196600000|2022-06-14 08:50:00|741.32|738.92|743.81|741.41|743.81|741.41|740.12|737.72|0
1655196900000|2022-06-14 08:55:00|743.49|741.09|745.86|743.46|748.17|745.77|741.53|739.13|0
1655197200000|2022-06-14 09:00:00|746.08|743.68|744.99|742.59|747.82|745.42|743.58|741.18|0
1655197500000|2022-06-14 09:05:00|745.21|742.81|747.6|745.2|748.26|745.86|744.77|742.37|0
1655197800000|2022-06-14 09:10:00|747.38|744.98|750.33|747.93|750.65|748.25|746.63|744.23|0
1655198100000|2022-06-14 09:15:00|750.43|748.03|746.95|744.55|751.09|748.69|746.29|743.89|0
1655198400000|2022-06-14 09:20:00|746.62|744.22|743.58|741.18|748.04|745.64|742.81|740.41|0
1655198700000|2022-06-14 09:25:00|744.12|741.72|749.78|747.38|749.89|747.49|744.12|741.72|0
1655199000000|2022-06-14 09:30:00|749.67|747.27|750.65|748.25|750.65|748.25|746.94|744.54|0
1655199300000|2022-06-14 09:35:00|750.21|747.81|746.07|743.67|750.33|747.93|743.68|741.28|0
1655199600000|2022-06-14 09:40:00|746.51|744.11|744.11|741.71|746.51|744.11|743.89|741.49|0
1655199900000|2022-06-14 09:45:00|744.01|741.61|743.46|741.06|745.63|743.23|742.37|739.97|0
1655200200000|2022-06-14 09:50:00|743.79|741.39|745.85|743.45|746.29|743.89|743.14|740.74|0
1655200500000|2022-06-14 09:55:00|745.96|743.56|747.86|745.46|748.25|745.85|745.41|743.01|0
1655200800000|2022-06-14 10:00:00|747.96|745.56|755.39|752.99|756.05|753.65|747.53|745.13|0
1655201100000|2022-06-14 10:05:00|755.51|753.11|752.76|750.36|755.61|753.21|752.11|749.71|0
1655201400000|2022-06-14 10:10:00|752.98|750.58|756.7|754.3|757.04|754.64|752.76|750.36|0
1655201700000|2022-06-14 10:15:00|757.14|754.74|758.46|756.06|759.45|757.05|755.83|753.43|0
1655202000000|2022-06-14 10:20:00|758.68|756.28|756.92|754.52|759.77|757.37|754.85|752.45|0
1655202300000|2022-06-14 10:25:00|756.7|754.3|757.8|755.4|759.55|757.15|756.7|754.3|0
1655202600000|2022-06-14 10:30:00|757.91|755.51|750.57|748.17|759.77|757.37|750.57|748.17|0
1655202900000|2022-06-14 10:35:00|750.79|748.39|751.67|749.27|754.07|751.67|749.92|747.52|0
1655203200000|2022-06-14 10:40:00|752|749.6|749.92|747.52|754.07|751.67|749.59|747.19|0
1655203500000|2022-06-14 10:45:00|749.7|747.3|746.21|743.81|749.7|747.3|744.68|742.28|0
1655203800000|2022-06-14 10:50:00|746.1|743.7|746.32|743.92|747.73|745.33|744.9|742.5|0
1655204100000|2022-06-14 10:55:00|746.42|744.02|749.04|746.64|749.26|746.86|746.42|744.02|0
1655204400000|2022-06-14 11:00:00|749.26|746.86|750.57|748.17|753.63|751.23|748.6|746.2|0
1655204700000|2022-06-14 11:05:00|750.79|748.39|755.6|753.2|756.04|753.64|750.35|747.95|0
1655205000000|2022-06-14 11:10:00|755.71|753.31|751.06|748.66|756.25|753.85|750.13|747.73|0
1655205300000|2022-06-14 11:15:00|750.85|748.45|751.72|749.32|753.25|750.85|750.3|747.9|0
1655205600000|2022-06-14 11:20:00|750.41|748.01|749.97|747.57|751.28|748.88|748.66|746.26|0
1655205900000|2022-06-14 11:25:00|749.75|747.35|751.72|749.32|751.72|749.32|748.99|746.59|0
1655206200000|2022-06-14 11:30:00|752.59|750.19|753.68|751.28|754.12|751.72|749.65|747.25|0
1655206500000|2022-06-14 11:35:00|753.79|751.39|755.21|752.81|757.4|755|753.79|751.39|0
1655206800000|2022-06-14 11:40:00|755.11|752.71|757.62|755.22|758.06|755.66|754.77|752.37|0
1655207100000|2022-06-14 11:45:00|757.73|755.33|756.52|754.12|759.81|757.41|754.99|752.59|0
1655207400000|2022-06-14 11:50:00|756.3|753.9|758.49|756.09|758.49|756.09|754.77|752.37|0
1655207700000|2022-06-14 11:55:00|759.15|756.75|760.8|758.4|761.34|758.94|757.18|754.78|0
1655208000000|2022-06-14 12:00:00|760.24|757.84|752.8|750.4|760.68|758.28|749.31|746.91|0
1655208300000|2022-06-14 12:05:00|752.36|749.96|755.2|752.8|755.2|752.8|751.05|748.65|0
1655208600000|2022-06-14 12:10:00|754.99|752.59|755.86|753.46|756.95|754.55|754.99|752.59|0
1655208900000|2022-06-14 12:15:00|755.75|753.35|754.33|751.93|756.41|754.01|752.58|750.18|0
1655209200000|2022-06-14 12:20:00|754.11|751.71|751.92|749.52|754.55|752.15|750.83|748.43|0
1655209500000|2022-06-14 12:25:00|752.14|749.74|754.88|752.48|754.88|752.48|751.27|748.87|0
1655209800000|2022-06-14 12:30:00|754.66|752.26|744.29|741.89|754.66|752.26|744.07|741.67|0
1655210100000|2022-06-14 12:35:00|744.07|741.67|744.29|741.89|747.67|745.27|743.86|741.46|0
1655210400000|2022-06-14 12:40:00|744.07|741.67|739.51|737.11|744.07|741.67|734.74|732.34|0
1655210700000|2022-06-14 12:45:00|739.29|736.89|747.12|744.72|747.12|744.72|739.29|736.89|0
1655211000000|2022-06-14 12:50:00|746.9|744.5|748.21|745.81|748.64|746.24|745.16|742.76|0
1655211300000|2022-06-14 12:55:00|747.99|745.59|747.12|744.72|748.43|746.03|744.07|741.67|0
1655211600000|2022-06-14 13:00:00|747.99|745.59|743.63|741.23|748.42|746.02|743.2|740.8|0
1655211900000|2022-06-14 13:05:00|744.07|741.67|748.2|745.8|751.04|748.64|744.07|741.67|0
1655212200000|2022-06-14 13:10:00|748.42|746.02|748.64|746.24|749.84|747.44|746.24|743.84|0
1655212500000|2022-06-14 13:15:00|748.42|746.02|742.76|740.36|748.42|746.02|741.14|738.74|0
1655212800000|2022-06-14 13:20:00|742.44|740.04|738.85|736.45|743.2|740.8|738.2|735.8|0
1655213100000|2022-06-14 13:25:00|738.63|736.23|748.64|746.24|748.64|746.24|738.63|736.23|0
1655213400000|2022-06-14 13:30:00|748.85|746.45|751.25|748.85|757.81|755.41|747.11|744.71|0
1655213700000|2022-06-14 13:35:00|750.82|748.42|754.09|751.69|755.41|753.01|748.42|746.02|0
1655214000000|2022-06-14 13:40:00|755.4|753|769.23|766.83|769.23|766.83|755.4|753|0
1655214300000|2022-06-14 13:45:00|767.95|765.55|758.47|756.07|767.95|765.55|753.2|750.8|0
1655214600000|2022-06-14 13:50:00|758.25|755.85|750.55|748.15|765.52|763.12|749.25|746.85|0
1655214900000|2022-06-14 13:55:00|749.89|747.49|741.44|739.04|750.77|748.37|740.35|737.95|0
1655215200000|2022-06-14 14:00:00|742.1|739.7|747.35|744.95|747.79|745.39|738.17|735.77|0
1655215500000|2022-06-14 14:05:00|747.13|744.73|753.17|750.77|754.81|752.41|743.84|741.44|0
1655215800000|2022-06-14 14:10:00|753.05|750.65|758.99|756.59|761.09|758.69|751.73|749.33|0
1655216100000|2022-06-14 14:15:00|760.31|757.91|762.96|760.56|763.62|761.22|758.33|755.93|0
1655216400000|2022-06-14 14:20:00|764.29|761.89|762.5|760.1|770.48|768.08|759.84|757.44|0
1655216700000|2022-06-14 14:25:00|763.61|761.21|771.1|768.7|771.1|768.7|760.5|758.1|0
1655217000000|2022-06-14 14:30:00|771.77|769.37|767.55|765.15|773.99|771.59|764.68|762.28|0
1655217300000|2022-06-14 14:35:00|767.33|764.93|769.55|767.15|772.43|770.03|764.9|762.5|0
1655217600000|2022-06-14 14:40:00|770.88|768.48|774.67|772.27|779.54|777.14|769.1|766.7|0
1655217900000|2022-06-14 14:45:00|772.89|770.49|758.67|756.27|775.56|773.16|758.67|756.27|0
1655218200000|2022-06-14 14:50:00|758.22|755.82|760.04|757.64|761.1|758.7|752.93|750.53|0
1655218500000|2022-06-14 14:55:00|760.7|758.3|760.26|757.86|762.69|760.29|756.51|754.11|0
1655218800000|2022-06-14 15:00:00|761.58|759.18|759.37|756.97|762.47|760.07|754.52|752.12|0
1655219100000|2022-06-14 15:05:00|758.93|756.53|769.77|767.37|770.44|768.04|758.93|756.53|0
1655219400000|2022-06-14 15:10:00|770|767.6|772.66|770.26|774.44|772.04|769.55|767.15|0
1655219700000|2022-06-14 15:15:00|772.88|770.48|772.18|769.78|777.11|774.71|770.34|767.94|0
1655220000000|2022-06-14 15:20:00|772.84|770.44|767.51|765.11|778.86|776.46|767.51|765.11|0
1655220300000|2022-06-14 15:25:00|767.96|765.56|770.18|767.78|770.62|768.22|763.52|761.12|0
1655220600000|2022-06-14 15:30:00|770.4|768|765.52|763.12|775.96|773.56|764.41|762.01|0
1655220900000|2022-06-14 15:35:00|765.29|762.89|768|765.6|769.11|766.71|760.2|757.8|0
1655221200000|2022-06-14 15:40:00|768.22|765.82|762.02|759.62|769.55|767.15|760.91|758.51|0
1655221500000|2022-06-14 15:45:00|761.8|759.4|767.78|765.38|768.67|766.27|759.81|757.41|0
1655221800000|2022-06-14 15:50:00|768.22|765.82|765.56|763.16|771.55|769.15|764.45|762.05|0
1655222100000|2022-06-14 15:55:00|765.34|762.94|762.24|759.84|766|763.6|759.36|756.96|0
1655222400000|2022-06-14 16:00:00|762.46|760.06|772.66|770.26|774.66|772.26|762.46|760.06|0
1655222700000|2022-06-14 16:05:00|773.33|770.93|773.99|771.59|776|773.6|772.44|770.04|0
1655223000000|2022-06-14 16:10:00|774.22|771.82|776.44|774.04|776.89|774.49|771.33|768.93|0
1655223300000|2022-06-14 16:15:00|776.66|774.26|768.41|766.01|778.68|776.28|767.29|764.89|0
1655223600000|2022-06-14 16:20:00|768.18|765.78|771.3|768.9|774.87|772.47|765.51|763.11|0
1655223900000|2022-06-14 16:25:00|771.08|768.68|774.2|771.8|775.1|772.7|771.08|768.68|0
1655224200000|2022-06-14 16:30:00|773.98|771.58|776.21|773.81|778.67|776.27|772.19|769.79|0
1655224500000|2022-06-14 16:35:00|776.44|774.04|779.57|777.17|781.58|779.18|775.54|773.14|0
1655224800000|2022-06-14 16:40:00|779.68|777.28|779.1|776.7|781.36|778.96|776.44|774.04|0
1655225100000|2022-06-14 16:45:00|779.99|777.59|777.09|774.69|781.1|778.7|776.87|774.47|0
1655225400000|2022-06-14 16:50:00|777.54|775.14|777.09|774.69|780.66|778.26|775.09|772.69|0
1655225700000|2022-06-14 16:55:00|775.76|773.36|771.09|768.69|776.2|773.8|770.87|768.47|0
1655226000000|2022-06-14 17:00:00|771.53|769.13|771.53|769.13|775.31|772.91|767.98|765.58|0
1655226300000|2022-06-14 17:05:00|771.75|769.35|764.22|761.82|773.31|770.91|763.11|760.71|0
1655226600000|2022-06-14 17:10:00|763.77|761.37|765.99|763.59|767.32|764.92|762.45|760.05|0
1655226900000|2022-06-14 17:15:00|765.44|763.04|754.94|752.54|765.99|763.59|753.18|750.78|0
1655227200000|2022-06-14 17:20:00|754.5|752.1|755.38|752.98|755.38|752.98|749.88|747.48|0
1655227500000|2022-06-14 17:25:00|755.16|752.76|763.55|761.15|763.55|761.15|755.16|752.76|0
1655227800000|2022-06-14 17:30:00|764.88|762.48|769.31|766.91|769.97|767.57|762.89|760.49|0
1655228100000|2022-06-14 17:35:00|769.75|767.35|774.64|772.24|774.86|772.46|768.2|765.8|0
1655228400000|2022-06-14 17:40:00|775.97|773.57|780.2|777.8|782.66|780.26|773.75|771.35|0
1655228700000|2022-06-14 17:45:00|779.87|777.47|780.2|777.8|783.1|780.7|776.19|773.79|0
1655229000000|2022-06-14 17:50:00|779.76|777.36|776.64|774.24|781.09|778.69|776.41|774.01|0
1655229300000|2022-06-14 17:55:00|777.3|774.9|778.86|776.46|779.2|776.8|774.19|771.79|0
1655229600000|2022-06-14 18:00:00|777.97|775.57|774.58|772.18|778.19|775.79|772.57|770.17|0
1655229900000|2022-06-14 18:05:00|774.8|772.4|768.79|766.39|776.14|773.74|767.02|764.62|0
1655230200000|2022-06-14 18:10:00|769.01|766.61|776.8|774.4|778.59|776.19|769.01|766.61|0
1655230500000|2022-06-14 18:15:00|776.36|773.96|774.35|771.95|777.47|775.07|773.9|771.5|0
1655230800000|2022-06-14 18:20:00|774.13|771.73|774.79|772.39|775.91|773.51|770.79|768.39|0
1655231100000|2022-06-14 18:25:00|775.13|772.73|774.57|772.17|777.69|775.29|772.57|770.17|0
1655231400000|2022-06-14 18:30:00|774.79|772.39|774.79|772.39|780.82|778.42|774.57|772.17|0
1655231700000|2022-06-14 18:35:00|774.57|772.17|773.68|771.28|777.02|774.62|771.9|769.5|0
1655232000000|2022-06-14 18:40:00|774.35|771.95|781.93|779.53|782.6|780.2|773.46|771.06|0
1655232300000|2022-06-14 18:45:00|782.05|779.65|785.96|783.56|786.4|784|779.03|776.63|0
1655232600000|2022-06-14 18:50:00|786.18|783.78|785.85|783.45|788.19|785.79|781.71|779.31|0
1655232900000|2022-06-14 18:55:00|786.18|783.78|786.63|784.23|787.52|785.12|783.94|781.54|0
1655233200000|2022-06-14 19:00:00|787.3|784.9|784.35|781.95|788.64|786.24|783.01|780.61|0
1655233500000|2022-06-14 19:05:00|785.02|782.62|791.53|789.13|791.76|789.36|784.35|781.95|0
1655233800000|2022-06-14 19:10:00|791.31|788.91|797.89|795.49|798.11|795.71|788.61|786.21|0
1655234100000|2022-06-14 19:15:00|798.11|795.71|799.46|797.06|801.04|798.64|796.98|794.58|0
1655234400000|2022-06-14 19:20:00|799.24|796.84|797.66|795.26|799.24|796.84|794.06|791.66|0
1655234700000|2022-06-14 19:25:00|797.43|795.03|784.86|782.46|797.88|795.48|783.74|781.34|0
1655235000000|2022-06-14 19:30:00|784.41|782.01|778.82|776.42|785.31|782.91|774.36|771.96|0
1655235300000|2022-06-14 19:35:00|778.71|776.31|768.35|765.95|778.71|776.31|765.46|763.06|0
1655235600000|2022-06-14 19:40:00|768.57|766.17|773.47|771.07|773.69|771.29|761.91|759.51|0
1655235900000|2022-06-14 19:45:00|772.13|769.73|763.8|761.4|774.14|771.74|761.25|758.85|0
1655236200000|2022-06-14 19:50:00|764.13|761.73|773.47|771.07|775.92|773.52|764.13|761.73|0
1655236500000|2022-06-14 19:55:00|773.02|770.62|772.8|770.4|776.14|773.74|770.79|768.39|0
1655236800000|2022-06-14 20:00:00|772.24|769.84|778.15|775.75|778.82|776.42|769.68|767.28|0
1655237100000|2022-06-14 20:05:00|778.37|775.97|776.14|773.74|778.59|776.19|775.14|772.74|0
1655237400000|2022-06-14 20:10:00|775.91|773.51|777.81|775.41|777.81|775.41|773.68|771.28|0
1655237700000|2022-06-14 20:15:00|778.12|775.32|778.12|775.32|779.01|776.21|777.01|774.21|0
1655238000000|2022-06-14 20:20:00|778.46|775.66|777.39|774.59|779|776.2|777.17|774.37|0
1655238300000|2022-06-14 20:25:00|776.72|773.92|778.5|775.7|778.5|775.7|776.72|773.92|0
1655238600000|2022-06-14 20:30:00|778.28|775.48|776.05|773.25|778.5|775.7|774.48|771.68|0
1655238900000|2022-06-14 20:35:00|776.16|773.36|774.71|771.91|776.16|773.36|774.6|771.8|0
1655239200000|2022-06-14 20:40:00|774.82|772.02|773.14|770.34|775.05|772.25|773.14|770.34|0
1655239500000|2022-06-14 20:45:00|773.04|770.24|771.81|769.01|774.48|771.68|771.58|768.78|0
1655239800000|2022-06-14 20:50:00|771.7|768.9|771.92|769.12|772.37|769.57|771.36|768.56|0
1655240100000|2022-06-14 20:55:00|771.81|769.01|771.03|768.23|774.6|771.8|771.03|768.23|0
1655240400000|2022-06-14 21:00:00|771.17|768.37|770.85|768.05|771.96|769.16|770.85|768.05|0
1655240700000|2022-06-14 21:05:00|770.81|768.01|771.92|769.12|772.69|769.89|770.69|767.89|0
1655241000000|2022-06-14 21:10:00|771.86|769.06|771.44|768.64|771.86|769.06|771.44|768.64|0
1655241300000|2022-06-14 21:15:00|771.53|768.73|772.14|769.34|772.14|769.34|771.4|768.6|0
1655241600000|2022-06-14 21:20:00|772.24|769.44|771.85|769.05|772.24|769.44|771.85|769.05|0
1655241900000|2022-06-14 21:25:00|771.99|769.19|772.08|769.28|772.2|769.4|771.99|769.19|0
1655242200000|2022-06-14 21:30:00|772.05|769.25|772.1|769.3|772.1|769.3|772.01|769.21|0
1655242500000|2022-06-14 21:35:00|772.2|769.4|771.85|769.05|772.2|769.4|771.85|769.05|0
1655242800000|2022-06-14 21:40:00|771.72|768.92|770.81|768.01|771.89|769.09|770.81|768.01|0
1655243100000|2022-06-14 21:45:00|770.91|768.11|770.81|768.01|771.04|768.24|770.81|768.01|0
1655243400000|2022-06-14 21:50:00|770.78|767.98|771.26|768.46|771.49|768.69|770.78|767.98|0
1655243700000|2022-06-14 21:55:00|771.53|768.73|771.29|768.49|771.55|768.75|771.26|768.46|0
1655244000000|2022-06-14 22:00:00|770.13|767.33|767.23|764.43|770.23|767.43|766.9|764.1|0
1655244300000|2022-06-14 22:05:00|767.12|764.32|768.45|765.65|768.67|765.87|766.01|763.21|0
1655244600000|2022-06-14 22:10:00|768.01|765.21|767.07|764.27|769.18|766.38|766.63|763.83|0
1655244900000|2022-06-14 22:15:00|766.96|764.16|769.18|766.38|769.62|766.82|766.74|763.94|0
1655245200000|2022-06-14 22:20:00|769.07|766.27|765.4|762.6|769.62|766.82|765.4|762.6|0
1655245500000|2022-06-14 22:25:00|765.52|762.72|766.07|763.27|766.29|763.49|765.18|762.38|0
1655245800000|2022-06-14 22:30:00|766.18|763.38|764.73|761.93|766.18|763.38|764.41|761.61|0
1655246100000|2022-06-14 22:35:00|764.51|761.71|764.07|761.27|765.62|762.82|764.07|761.27|0
1655246400000|2022-06-14 22:40:00|763.96|761.16|763.3|760.5|764.07|761.27|761.85|759.05|0
1655246700000|2022-06-14 22:45:00|763.18|760.38|762.74|759.94|763.18|760.38|762.29|759.49|0
1655247000000|2022-06-14 22:50:00|762.52|759.72|765.4|762.6|765.4|762.6|762.52|759.72|0
1655247300000|2022-06-14 22:55:00|765.51|762.71|766.62|763.82|766.62|763.82|765.4|762.6|0
1655247600000|2022-06-14 23:00:00|766.5|763.7|765.84|763.04|766.73|763.93|765.29|762.49|0
1655247900000|2022-06-14 23:05:00|765.73|762.93|766.72|763.92|766.72|763.92|765.62|762.82|0
1655248200000|2022-06-14 23:10:00|767.17|764.37|768.94|766.14|769.83|767.03|766.95|764.15|0
1655248500000|2022-06-14 23:15:00|768.62|765.82|769.17|766.37|770.5|767.7|768.62|765.82|0
1655248800000|2022-06-14 23:20:00|769.28|766.48|764.5|761.7|770.05|767.25|764.5|761.7|0
1655249100000|2022-06-14 23:25:00|764.28|761.48|764.5|761.7|764.5|761.7|763.62|760.82|0
1655249400000|2022-06-14 23:30:00|764.28|761.48|763.84|761.04|765.17|762.37|763.62|760.82|0
1655249700000|2022-06-14 23:35:00|763.95|761.15|763.84|761.04|766.28|763.48|763.84|761.04|0
1655250000000|2022-06-14 23:40:00|763.95|761.15|763.17|760.37|765.28|762.48|763.17|760.37|0
1655250300000|2022-06-14 23:45:00|762.95|760.15|760.51|757.71|763.39|760.59|760.51|757.71|0
1655250600000|2022-06-14 23:50:00|760.29|757.49|757.19|754.39|760.41|757.61|756.97|754.17|0
1655250900000|2022-06-14 23:55:00|756.97|754.17|755.87|753.07|757.19|754.39|753|750.2|0
1655251200000|2022-06-15 00:00:00|756.09|753.29|755.65|752.85|757.41|754.61|755.2|752.4|0
1655251500000|2022-06-15 00:05:00|755.87|753.07|758.07|755.27|759.84|757.04|755.87|753.07|0
1655251800000|2022-06-15 00:10:00|758.19|755.39|758.29|755.49|759.52|756.72|758.07|755.27|0
1655252100000|2022-06-15 00:15:00|758.96|756.16|756.75|753.95|760.06|757.26|755.98|753.18|0
1655252400000|2022-06-15 00:20:00|756.86|754.06|758.51|755.71|760.06|757.26|756.53|753.73|0
1655252700000|2022-06-15 00:25:00|758.29|755.49|760.06|757.26|760.95|758.15|758.29|755.49|0
1655253000000|2022-06-15 00:30:00|760.18|757.38|759.62|756.82|760.95|758.15|757.85|755.05|0
1655253300000|2022-06-15 00:35:00|759.51|756.71|758.73|755.93|760.95|758.15|758.29|755.49|0
1655253600000|2022-06-15 00:40:00|758.29|755.49|760.39|757.59|760.84|758.04|758.29|755.49|0
1655253900000|2022-06-15 00:45:00|760.62|757.82|761.61|758.81|762.71|759.91|760.28|757.48|0
1655254200000|2022-06-15 00:50:00|762.05|759.25|763.82|761.02|765.15|762.35|761.83|759.03|0
1655254500000|2022-06-15 00:55:00|763.72|760.92|762.71|759.91|764.93|762.13|762.05|759.25|0
1655254800000|2022-06-15 01:00:00|762.38|759.58|759.39|756.59|762.61|759.81|758.06|755.26|0
1655255100000|2022-06-15 01:05:00|759.17|756.37|759.61|756.81|762.93|760.13|759.17|756.37|0
1655255400000|2022-06-15 01:10:00|759.83|757.03|760.94|758.14|761.16|758.36|758.06|755.26|0
1655255700000|2022-06-15 01:15:00|761.6|758.8|759.39|756.59|762.49|759.69|758.73|755.93|0
1655256000000|2022-06-15 01:20:00|759.83|757.03|756.73|753.93|760.72|757.92|756.73|753.93|0
1655256300000|2022-06-15 01:25:00|756.29|753.49|756.73|753.93|757.4|754.6|753.64|750.84|0
1655256600000|2022-06-15 01:30:00|756.51|753.71|755.19|752.39|757.62|754.82|755.19|752.39|0
1655256900000|2022-06-15 01:35:00|755.08|752.28|755.41|752.61|757.39|754.59|754.97|752.17|0
1655257200000|2022-06-15 01:40:00|755.19|752.39|753.53|750.73|756.18|753.38|753.42|750.62|0
1655257500000|2022-06-15 01:45:00|753.2|750.4|754.3|751.5|755.85|753.05|752.54|749.74|0
1655257800000|2022-06-15 01:50:00|754.08|751.28|759.16|756.36|759.38|756.58|753.97|751.17|0
1655258100000|2022-06-15 01:55:00|759.05|756.25|758.5|755.7|759.16|756.36|757.39|754.59|0
1655258400000|2022-06-15 02:00:00|758.27|755.47|756.32|753.52|761.96|759.16|755.54|752.74|0
1655258700000|2022-06-15 02:05:00|756.2|753.4|756.22|753.42|758.54|755.74|755.98|753.18|0
1655259000000|2022-06-15 02:10:00|756.11|753.31|755.88|753.08|756.99|754.19|755.66|752.86|0
1655259300000|2022-06-15 02:15:00|756.1|753.3|755.88|753.08|757.54|754.74|755.44|752.64|0
1655259600000|2022-06-15 02:20:00|755.44|752.64|755.44|752.64|756.77|753.97|754.56|751.76|0
1655259900000|2022-06-15 02:25:00|755.33|752.53|757.54|754.74|757.54|754.74|754.89|752.09|0
1655260200000|2022-06-15 02:30:00|757.43|754.63|756.32|753.52|757.87|755.07|755.88|753.08|0
1655260500000|2022-06-15 02:35:00|756.1|753.3|754.45|751.65|756.32|753.52|754.11|751.31|0
1655260800000|2022-06-15 02:40:00|754.23|751.43|753.45|750.65|754.67|751.87|753.23|750.43|0
1655261100000|2022-06-15 02:45:00|753.23|750.43|755.66|752.86|755.88|753.08|752.69|749.89|0
1655261400000|2022-06-15 02:50:00|755.77|752.97|756.1|753.3|756.54|753.74|755.21|752.41|0
1655261700000|2022-06-15 02:55:00|755.99|753.19|756.32|753.52|756.43|753.63|754.33|751.53|0
1655262000000|2022-06-15 03:00:00|756.1|753.3|755.87|753.07|756.32|753.52|754.67|751.87|0
1655262300000|2022-06-15 03:05:00|755.65|752.85|755.43|752.63|756.09|753.29|754.33|751.53|0
1655262600000|2022-06-15 03:10:00|755.33|752.53|754.11|751.31|755.55|752.75|753.67|750.87|0
1655262900000|2022-06-15 03:15:00|753.67|750.87|754.77|751.97|755.65|752.85|753.45|750.65|0
1655263200000|2022-06-15 03:20:00|754.99|752.19|756.09|753.29|756.97|754.17|754.77|751.97|0
1655263500000|2022-06-15 03:25:00|756.31|753.51|755.65|752.85|757.31|754.51|755.65|752.85|0
1655263800000|2022-06-15 03:30:00|755.54|752.74|757.19|754.39|757.63|754.83|755.54|752.74|0
1655264100000|2022-06-15 03:35:00|757.41|754.61|758.74|755.94|759.4|756.6|757.19|754.39|0
1655264400000|2022-06-15 03:40:00|758.85|756.05|758.96|756.16|759.4|756.6|758.52|755.72|0
1655264700000|2022-06-15 03:45:00|759.18|756.38|758.96|756.16|759.84|757.04|758.52|755.72|0
1655265000000|2022-06-15 03:50:00|758.85|756.05|760.95|758.15|761.17|758.37|758.74|755.94|0
1655265300000|2022-06-15 03:55:00|760.72|757.92|762.05|759.25|762.27|759.47|760.06|757.26|0
1655265600000|2022-06-15 04:00:00|761.83|759.03|761.83|759.03|762.27|759.47|761.61|758.81|0
1655265900000|2022-06-15 04:05:00|761.61|758.81|762.27|759.47|762.27|759.47|761.28|758.48|0
1655266200000|2022-06-15 04:10:00|762.49|759.69|762.27|759.47|762.71|759.91|761.72|758.92|0
1655266500000|2022-06-15 04:15:00|762.16|759.36|760.72|757.92|762.16|759.36|760.28|757.48|0
1655266800000|2022-06-15 04:20:00|760.5|757.7|760.28|757.48|761.38|758.58|760.06|757.26|0
1655267100000|2022-06-15 04:25:00|760.17|757.37|762.6|759.8|762.71|759.91|760.06|757.26|0
1655267400000|2022-06-15 04:30:00|762.49|759.69|764.48|761.68|765.37|762.57|762.05|759.25|0
1655267700000|2022-06-15 04:35:00|764.6|761.8|764.48|761.68|765.26|762.46|764.04|761.24|0
1655268000000|2022-06-15 04:40:00|764.7|761.9|763.26|760.46|764.7|761.9|762.93|760.13|0
1655268300000|2022-06-15 04:45:00|763.15|760.35|764.92|762.12|765.36|762.56|763.15|760.35|0
1655268600000|2022-06-15 04:50:00|765.14|762.34|766.69|763.89|766.92|764.12|765.14|762.34|0
1655268900000|2022-06-15 04:55:00|766.47|763.67|768.47|765.67|769.8|767|766.47|763.67|0
1655269200000|2022-06-15 05:00:00|768.25|765.45|768.69|765.89|769.58|766.78|766.59|763.79|0
1655269500000|2022-06-15 05:05:00|768.91|766.11|768.47|765.67|770.58|767.78|767.13|764.33|0
1655269800000|2022-06-15 05:10:00|768.69|765.89|769.91|767.11|770.46|767.66|768.02|765.22|0
1655270100000|2022-06-15 05:15:00|769.57|766.77|767.8|765|769.8|767|767.58|764.78|0
1655270400000|2022-06-15 05:20:00|767.91|765.11|772.02|769.22|772.02|769.22|766.91|764.11|0
1655270700000|2022-06-15 05:25:00|771.8|769|772.24|769.44|774.02|771.22|771.57|768.77|0
1655271000000|2022-06-15 05:30:00|772.46|769.66|772.68|769.88|773.13|770.33|770.68|767.88|0
1655271300000|2022-06-15 05:35:00|772.46|769.66|770.01|767.21|772.91|770.11|769.79|766.99|0
1655271600000|2022-06-15 05:40:00|769.79|766.99|768.35|765.55|771.57|768.77|768.24|765.44|0
1655271900000|2022-06-15 05:45:00|768.57|765.77|764.24|761.44|769.13|766.33|764.14|761.34|0
1655272200000|2022-06-15 05:50:00|764.36|761.56|760.92|758.12|765.35|762.55|760.26|757.46|0
1655272500000|2022-06-15 05:55:00|760.7|757.9|763.36|760.56|763.36|760.56|757.83|755.03|0
1655272800000|2022-06-15 06:00:00|763.8|761|763.69|760.89|766.68|763.88|760.04|757.24|0
1655273100000|2022-06-15 06:05:00|763.58|760.78|758.05|755.25|763.58|760.78|758.05|755.25|0
1655273400000|2022-06-15 06:10:00|758.16|755.36|760.92|758.12|761.36|758.56|757.82|755.02|0
1655273700000|2022-06-15 06:15:00|761.14|758.34|760.59|757.79|763.8|761|759.81|757.01|0
1655274000000|2022-06-15 06:20:00|760.92|758.12|756.94|754.14|760.92|758.12|755.84|753.04|0
1655274300000|2022-06-15 06:25:00|757.6|754.8|757.6|754.8|759.81|757.01|755.61|752.81|0
1655274600000|2022-06-15 06:30:00|757.27|754.47|759.81|757.01|761.47|758.67|757.27|754.47|0
1655274900000|2022-06-15 06:35:00|759.7|756.9|758.7|755.9|760.47|757.67|757.82|755.02|0
1655275200000|2022-06-15 06:40:00|758.92|756.12|758.48|755.68|760.47|757.67|758.26|755.46|0
1655275500000|2022-06-15 06:45:00|758.7|755.9|761.8|759|762.02|759.22|758.48|755.68|0
1655275800000|2022-06-15 06:50:00|762.24|759.44|759.58|756.78|762.9|760.1|759.58|756.78|0
1655276100000|2022-06-15 06:55:00|759.7|756.9|759.46|756.66|761.35|758.55|757.6|754.8|0
1655276400000|2022-06-15 07:00:00|758.23|755.43|759.78|756.98|760|757.2|755.25|752.45|0
1655276700000|2022-06-15 07:05:00|759.8|757.4|762.36|759.96|763.91|761.51|759.14|756.74|0
1655277000000|2022-06-15 07:10:00|761.8|759.4|764.24|761.84|764.24|761.84|760.14|757.74|0
1655277300000|2022-06-15 07:15:00|763.8|761.4|759.03|756.63|764.02|761.62|757.81|755.41|0
1655277600000|2022-06-15 07:20:00|758.92|756.52|762.91|760.51|764.02|761.62|758.92|756.52|0
1655277900000|2022-06-15 07:25:00|763.24|760.84|760.8|758.4|765.13|762.73|760.69|758.29|0
1655278200000|2022-06-15 07:30:00|760.69|758.29|757.58|755.18|764.01|761.61|756.7|754.3|0
1655278500000|2022-06-15 07:35:00|757.81|755.41|754.71|752.31|758.36|755.96|754.04|751.64|0
1655278800000|2022-06-15 07:40:00|754.49|752.09|756.15|753.75|758.25|755.85|752.94|750.54|0
1655279100000|2022-06-15 07:45:00|756.37|753.97|762.46|760.06|767.12|764.72|756.37|753.97|0
1655279400000|2022-06-15 07:50:00|763.35|760.95|756.47|754.07|763.35|760.95|755.15|752.75|0
1655279700000|2022-06-15 07:55:00|756.25|753.85|753.82|751.42|756.59|754.19|753.49|751.09|0
1655280000000|2022-06-15 08:00:00|754.26|751.86|756.25|753.85|756.25|753.85|751.83|749.43|0
1655280300000|2022-06-15 08:05:00|756.03|753.63|750.72|748.32|756.25|753.85|748.52|746.12|0
1655280600000|2022-06-15 08:10:00|750.28|747.88|749.51|747.11|751.5|749.1|749.07|746.67|0
1655280900000|2022-06-15 08:15:00|749.84|747.44|748.52|746.12|751.16|748.76|747.86|745.46|0
1655281200000|2022-06-15 08:20:00|748.3|745.9|748.07|745.67|749.4|747|747.31|744.91|0
1655281500000|2022-06-15 08:25:00|747.63|745.23|746.55|744.15|747.63|745.23|744.33|741.93|0
1655281800000|2022-06-15 08:30:00|745.99|743.59|744.01|741.61|746.43|744.03|743.35|740.95|0
1655282100000|2022-06-15 08:35:00|744.23|741.83|744.23|741.83|746.43|744.03|744.01|741.61|0
1655282400000|2022-06-15 08:40:00|744.01|741.61|747.53|745.13|747.53|745.13|743.03|740.63|0
1655282700000|2022-06-15 08:45:00|747.31|744.91|751.39|748.99|751.94|749.54|746.87|744.47|0
1655283000000|2022-06-15 08:50:00|751.94|749.54|751.06|748.66|753.05|750.65|750.62|748.22|0
1655283300000|2022-06-15 08:55:00|751.17|748.77|751.72|749.32|752.6|750.2|750.62|748.22|0
1655283600000|2022-06-15 09:00:00|751.5|749.1|757.26|754.86|757.48|755.08|751.5|749.1|0
1655283900000|2022-06-15 09:05:00|757.48|755.08|755.93|753.53|757.7|755.3|755.27|752.87|0
1655284200000|2022-06-15 09:10:00|756.6|754.2|757.92|755.52|759.48|757.08|756.37|753.97|0
1655284500000|2022-06-15 09:15:00|758.15|755.75|756.82|754.42|758.59|756.19|755.04|752.64|0
1655284800000|2022-06-15 09:20:00|756.59|754.19|757.7|755.3|759.03|756.63|756.15|753.75|0
1655285100000|2022-06-15 09:25:00|757.37|754.97|755.26|752.86|758.37|755.97|754.82|752.42|0
1655285400000|2022-06-15 09:30:00|754.94|752.54|753.05|750.65|755.48|753.08|752.28|749.88|0
1655285700000|2022-06-15 09:35:00|753.27|750.87|756.81|754.41|757.48|755.08|753.05|750.65|0
1655286000000|2022-06-15 09:40:00|756.59|754.19|751.5|749.1|756.81|754.41|750.4|748|0
1655286300000|2022-06-15 09:45:00|751.39|748.99|753.83|751.43|754.6|752.2|750.39|747.99|0
1655286600000|2022-06-15 09:50:00|753.71|751.31|755.92|753.52|756.37|753.97|752.6|750.2|0
1655286900000|2022-06-15 09:55:00|756.14|753.74|752.6|750.2|757.37|754.97|752.38|749.98|0
1655287200000|2022-06-15 10:00:00|752.5|750.1|754.93|752.53|756.36|753.96|752.5|750.1|0
1655287500000|2022-06-15 10:05:00|754.81|752.41|756.14|753.74|757.69|755.29|754.81|752.41|0
1655287800000|2022-06-15 10:10:00|756.26|753.86|754.81|752.41|756.36|753.96|754.59|752.19|0
1655288100000|2022-06-15 10:15:00|754.59|752.19|754.15|751.75|756.8|754.4|753.48|751.08|0
1655288400000|2022-06-15 10:20:00|754.26|751.86|756.8|754.4|757.47|755.07|753.93|751.53|0
1655288700000|2022-06-15 10:25:00|756.58|754.18|758.69|756.29|760.13|757.73|756.14|753.74|0
1655289000000|2022-06-15 10:30:00|758.8|756.4|760.91|758.51|760.91|758.51|756.14|753.74|0
1655289300000|2022-06-15 10:35:00|761.02|758.62|756.58|754.18|761.58|759.18|754.14|751.74|0
1655289600000|2022-06-15 10:40:00|756.36|753.96|756.25|753.85|757.47|755.07|755.25|752.85|0
1655289900000|2022-06-15 10:45:00|756.36|753.96|758.03|755.63|758.14|755.74|754.81|752.41|0
1655290200000|2022-06-15 10:50:00|758.14|755.74|758.8|756.4|759.79|757.39|756.37|753.97|0
1655290500000|2022-06-15 10:55:00|759.13|756.73|759.68|757.28|760.12|757.72|757.25|754.85|0
1655290800000|2022-06-15 11:00:00|758.8|756.4|761.88|759.48|762.1|759.7|756.81|754.41|0
1655291100000|2022-06-15 11:05:00|762.55|760.15|758.57|756.17|762.55|760.15|758.57|756.17|0
1655291400000|2022-06-15 11:10:00|758.79|756.39|756.37|753.97|759.68|757.28|756.37|753.97|0
1655291700000|2022-06-15 11:15:00|756.26|753.86|754.61|752.21|756.26|753.86|752.85|750.45|0
1655292000000|2022-06-15 11:20:00|754.5|752.1|750.65|748.25|754.61|752.21|750.65|748.25|0
1655292300000|2022-06-15 11:25:00|750.87|748.47|747.79|745.39|750.87|748.47|747.79|745.39|0
1655292600000|2022-06-15 11:30:00|748.01|745.61|745.06|742.66|749.55|747.15|744.73|742.33|0
1655292900000|2022-06-15 11:35:00|745.16|742.76|749.33|746.93|749.77|747.37|744.94|742.54|0
1655293200000|2022-06-15 11:40:00|749.77|747.37|749.11|746.71|749.99|747.59|747.57|745.17|0
1655293500000|2022-06-15 11:45:00|749|746.6|751.52|749.12|752.4|750|749|746.6|0
1655293800000|2022-06-15 11:50:00|751.3|748.9|743.41|741.01|751.96|749.56|741.44|739.04|0
1655294100000|2022-06-15 11:55:00|743.63|741.23|740.82|738.42|743.63|741.23|739.72|737.32|0
1655294400000|2022-06-15 12:00:00|741.04|738.64|741.04|738.64|745.09|742.69|739.72|737.32|0
1655294700000|2022-06-15 12:05:00|740.6|738.2|744.87|742.47|745.19|742.79|739.84|737.44|0
1655295000000|2022-06-15 12:10:00|744.76|742.36|747.72|745.32|751.34|748.94|742.78|740.38|0
1655295300000|2022-06-15 12:15:00|747.82|745.42|749.8|747.4|750.9|748.5|746.73|744.33|0
1655295600000|2022-06-15 12:20:00|750.24|747.84|746.51|744.11|750.24|747.84|744.31|741.91|0
1655295900000|2022-06-15 12:25:00|746.29|743.89|748.16|745.76|749.14|746.74|745.19|742.79|0
1655296200000|2022-06-15 12:30:00|748.26|745.86|745.63|743.23|750.9|748.5|742.34|739.94|0
1655296500000|2022-06-15 12:35:00|745.41|743.01|745.85|743.45|747.6|745.2|744.09|741.69|0
1655296800000|2022-06-15 12:40:00|745.74|743.34|743.43|741.03|749.14|746.74|742.78|740.38|0
1655297100000|2022-06-15 12:45:00|743.22|740.82|737.31|734.91|743.99|741.59|737.09|734.69|0
1655297400000|2022-06-15 12:50:00|737.75|735.35|740.09|737.69|740.09|737.69|735.94|733.54|0
1655297700000|2022-06-15 12:55:00|740.31|737.91|739.87|737.47|742.71|740.31|739|736.6|0
1655298000000|2022-06-15 13:00:00|739|736.6|742.93|740.53|743.37|740.97|737.25|734.85|0
1655298300000|2022-06-15 13:05:00|742.71|740.31|744.03|741.63|744.24|741.84|741.18|738.78|0
1655298600000|2022-06-15 13:10:00|744.24|741.84|740.53|738.13|745.79|743.39|739.87|737.47|0
1655298900000|2022-06-15 13:15:00|740.74|738.34|739.21|736.81|743.81|741.41|738.99|736.59|0
1655299200000|2022-06-15 13:20:00|738.99|736.59|740.96|738.56|741.18|738.78|738.56|736.16|0
1655299500000|2022-06-15 13:25:00|740.74|738.34|741.4|739|742.06|739.66|739.87|737.47|0
1655299800000|2022-06-15 13:30:00|740.3|737.9|739.26|736.86|744.47|742.07|735.49|733.09|0
1655300100000|2022-06-15 13:35:00|738.6|736.2|739.26|736.86|745.63|743.23|735.31|732.91|0
1655300400000|2022-06-15 13:40:00|739.48|737.08|731.3|728.9|739.48|737.08|728.76|726.36|0
1655300700000|2022-06-15 13:45:00|729.76|727.36|727.57|725.17|731.08|728.68|726.26|723.86|0
1655301000000|2022-06-15 13:50:00|727.14|724.74|730.31|727.91|730.31|727.91|722.86|720.46|0
1655301300000|2022-06-15 13:55:00|730.53|728.13|727.46|725.06|730.53|728.13|723.08|720.68|0
1655301600000|2022-06-15 14:00:00|727.24|724.84|721.11|718.71|729.21|726.81|721.11|718.71|0
1655301900000|2022-06-15 14:05:00|722.42|720.02|723.08|720.68|723.51|721.11|719.36|716.96|0
1655302200000|2022-06-15 14:10:00|722.2|719.8|725.92|723.52|725.92|723.52|720.45|718.05|0
1655302500000|2022-06-15 14:15:00|726.8|724.4|728.1|725.7|730.08|727.68|723.07|720.67|0
1655302800000|2022-06-15 14:20:00|728.76|726.36|728.32|725.92|731.61|729.21|727.01|724.61|0
1655303100000|2022-06-15 14:25:00|727.88|725.48|727.88|725.48|730.95|728.55|726.79|724.39|0
1655303400000|2022-06-15 14:30:00|727.23|724.83|733.15|730.75|736|733.6|727.23|724.83|0
1655303700000|2022-06-15 14:35:00|732.71|730.31|734.24|731.84|734.9|732.5|731.17|728.77|0
1655304000000|2022-06-15 14:40:00|734.68|732.28|736.66|734.26|737.54|735.14|733.14|730.74|0
1655304300000|2022-06-15 14:45:00|737.54|735.14|737.32|734.92|740.18|737.78|736.44|734.04|0
1655304600000|2022-06-15 14:50:00|738.42|736.02|745.26|742.86|746.14|743.74|736.88|734.48|0
1655304900000|2022-06-15 14:55:00|745.03|742.63|739.89|737.49|746.36|743.96|739.23|736.83|0
1655305200000|2022-06-15 15:00:00|740.11|737.71|740.33|737.93|741.65|739.25|737.69|735.29|0
1655305500000|2022-06-15 15:05:00|739.89|737.49|743.19|740.79|743.63|741.23|738.57|736.17|0
1655305800000|2022-06-15 15:10:00|743.41|741.01|747.82|745.42|748.26|745.86|741.87|739.47|0
1655306100000|2022-06-15 15:15:00|748.04|745.64|746.93|744.53|748.92|746.52|744.84|742.44|0
1655306400000|2022-06-15 15:20:00|747.15|744.75|745.17|742.77|750.24|747.84|744.51|742.11|0
1655306700000|2022-06-15 15:25:00|744.95|742.55|744.13|741.73|747.59|745.19|743.91|741.51|0
1655307000000|2022-06-15 15:30:00|744.57|742.17|745.45|743.05|746.99|744.59|742.37|739.97|0
1655307300000|2022-06-15 15:35:00|745.89|743.49|741.93|739.53|745.89|743.49|740.17|737.77|0
1655307600000|2022-06-15 15:40:00|742.15|739.75|741.99|739.59|742.87|740.47|739.57|737.17|0
1655307900000|2022-06-15 15:45:00|741.77|739.37|742.21|739.81|742.65|740.25|739.13|736.73|0
1655308200000|2022-06-15 15:50:00|741.79|739.39|739.49|737.09|742.47|740.07|739.49|737.09|0
1655308500000|2022-06-15 15:55:00|739.38|736.98|736.2|733.8|740.26|737.86|735.54|733.14|0
1655308800000|2022-06-15 16:00:00|735.98|733.58|734.66|732.26|736.86|734.46|733.11|730.71|0
1655309100000|2022-06-15 16:05:00|734.43|732.03|737.3|734.9|738.85|736.45|734.43|732.03|0
1655309400000|2022-06-15 16:10:00|737.74|735.34|733.11|730.71|737.74|735.34|732.89|730.49|0
1655309700000|2022-06-15 16:15:00|732.67|730.27|732.38|729.98|733.99|731.59|730.47|728.07|0
1655310000000|2022-06-15 16:20:00|732.16|729.76|730.11|727.71|732.33|729.93|729.46|727.06|0
1655310300000|2022-06-15 16:25:00|730.33|727.93|731.21|728.81|732.53|730.13|729.89|727.49|0
1655310600000|2022-06-15 16:30:00|730.77|728.37|732.09|729.69|732.97|730.57|728.58|726.18|0
1655310900000|2022-06-15 16:35:00|732.31|729.91|734.95|732.55|735.17|732.77|731.43|729.03|0
1655311200000|2022-06-15 16:40:00|735.17|732.77|738.92|736.52|740.46|738.06|734.29|731.89|0
1655311500000|2022-06-15 16:45:00|738.48|736.08|738.03|735.63|740.68|738.28|738.03|735.63|0
1655311800000|2022-06-15 16:50:00|737.59|735.19|744.44|742.04|745.1|742.7|737.59|735.19|0
1655312100000|2022-06-15 16:55:00|744.66|742.26|747.98|745.58|748.98|746.58|744.44|742.04|0
1655312400000|2022-06-15 17:00:00|748.43|746.03|744.22|741.82|748.43|746.03|742.89|740.49|0
1655312700000|2022-06-15 17:05:00|744|741.6|745.54|743.14|746.87|744.47|743.11|740.71|0
1655313000000|2022-06-15 17:10:00|745.32|742.92|742.23|739.83|746.43|744.03|740.9|738.5|0
1655313300000|2022-06-15 17:15:00|742|739.6|742.22|739.82|744.88|742.48|741.56|739.16|0
1655313600000|2022-06-15 17:20:00|742|739.6|740.99|738.59|743.33|740.93|740.1|737.7|0
1655313900000|2022-06-15 17:25:00|741.43|739.03|737.7|735.3|742.09|739.69|736.6|734.2|0
1655314200000|2022-06-15 17:30:00|737.48|735.08|739.02|736.62|739.24|736.84|736.6|734.2|0
1655314500000|2022-06-15 17:35:00|738.8|736.4|737.59|735.19|740.78|738.38|737.48|735.08|0
1655314800000|2022-06-15 17:40:00|737.7|735.3|739.46|737.06|740.11|737.71|737.48|735.08|0
1655315100000|2022-06-15 17:45:00|739.67|737.27|744.3|741.9|744.52|742.12|738.8|736.4|0
1655315400000|2022-06-15 17:50:00|744.08|741.68|737.62|735.22|748.71|746.31|737.51|735.11|0
1655315700000|2022-06-15 17:55:00|738.28|735.88|731.59|729.19|738.5|736.1|727.88|725.48|0
1655316000000|2022-06-15 18:00:00|732.57|730.17|750.92|748.52|758.25|755.85|715.79|713.39|0
1655316300000|2022-06-15 18:05:00|754.03|751.63|752.52|750.12|769.73|767.33|746.11|743.71|0
1655316600000|2022-06-15 18:10:00|753.51|751.11|753.13|750.73|763.94|761.54|750.25|747.85|0
1655316900000|2022-06-15 18:15:00|752.46|750.06|745.31|742.91|757.9|755.5|738.69|736.29|0
1655317200000|2022-06-15 18:20:00|743.76|741.36|757.26|754.86|761.04|758.64|737.81|735.41|0
1655317500000|2022-06-15 18:25:00|755.04|752.64|759.93|757.53|759.93|757.53|749.18|746.78|0
1655317800000|2022-06-15 18:30:00|760.82|758.42|773.59|771.19|783.85|781.45|755.71|753.31|0
1655318100000|2022-06-15 18:35:00|772.26|769.86|736.23|733.83|774|771.6|727.56|725.16|0
1655318400000|2022-06-15 18:40:00|739.09|736.69|701.69|698.81|741.19|738.79|696.71|693.83|0
1655318700000|2022-06-15 18:45:00|698.88|696|712.66|709.06|712.88|709.28|691.57|687.97|0
1655319000000|2022-06-15 18:50:00|709.51|705.91|725.43|721.83|733.12|729.52|702.85|699.25|0
1655319300000|2022-06-15 18:55:00|724.33|720.73|730.44|726.84|737.72|734.12|718.81|715.21|0
1655319600000|2022-06-15 19:00:00|729.56|725.96|722.83|719.95|729.56|725.96|713.78|710.18|0
1655319900000|2022-06-15 19:05:00|720.86|717.98|715.6|712.72|726.34|723.46|714.07|711.19|0
1655320200000|2022-06-15 19:10:00|715.82|712.94|723.05|720.17|730.96|728.08|711.45|708.57|0
1655320500000|2022-06-15 19:15:00|724.04|721.16|721.07|718.19|731.08|728.2|720.31|717.43|0
1655320800000|2022-06-15 19:20:00|720.75|717.87|701.41|698.53|720.75|717.87|700.21|697.33|0
1655321100000|2022-06-15 19:25:00|700.86|697.98|691.3|688.42|705.65|702.77|691.3|688.42|0
1655321400000|2022-06-15 19:30:00|691.73|688.85|681|678.12|696.5|693.62|679.58|676.7|0
1655321700000|2022-06-15 19:35:00|679.93|677.05|699.61|696.73|701.13|698.25|678.21|675.33|0
1655322000000|2022-06-15 19:40:00|700.91|698.03|714.82|711.94|716.02|713.14|700.91|698.03|0
1655322300000|2022-06-15 19:45:00|716.24|713.36|709.05|706.17|719.29|716.41|709.05|706.17|0
1655322600000|2022-06-15 19:50:00|715.14|712.26|725.53|722.65|728.6|725.72|714.71|711.83|0
1655322900000|2022-06-15 19:55:00|725.1|722.22|723.59|720.71|725.21|722.33|718.76|715.88|0
1655323200000|2022-06-15 20:00:00|720.31|717.43|721.84|718.96|722.71|719.83|719.87|716.99|0
1655323500000|2022-06-15 20:05:00|722.28|719.4|719|716.12|722.28|719.4|718.34|715.46|0
1655323800000|2022-06-15 20:10:00|719.21|716.33|725.34|722.46|725.34|722.46|718.56|715.68|0
1655324100000|2022-06-15 20:15:00|725.12|722.24|726.67|723.31|727.11|723.75|723.39|720.03|0
1655324400000|2022-06-15 20:20:00|727.01|723.65|728.19|724.83|729.94|726.58|726.44|723.08|0
1655324700000|2022-06-15 20:25:00|727.75|724.39|727.65|724.29|728.08|724.72|726.88|723.52|0
1655325000000|2022-06-15 20:30:00|727.31|723.95|723.71|720.35|727.31|723.95|723.38|720.02|0
1655325300000|2022-06-15 20:35:00|723.82|720.46|721.63|718.27|723.82|720.46|720.54|717.18|0
1655325600000|2022-06-15 20:40:00|721.85|718.49|720.11|716.75|722.72|719.36|720.11|716.75|0
1655325900000|2022-06-15 20:45:00|720.76|717.4|719.89|716.53|722.84|719.48|719.89|716.53|0
1655326200000|2022-06-15 20:50:00|720|716.64|720.04|717.24|721.31|718.12|719.57|716.21|0
1655326500000|2022-06-15 20:55:00|720.16|717.36|722.99|720.19|723.31|720.51|719.72|716.92|0
1655326800000|2022-06-15 21:00:00|723|720.2|722.47|719.67|723.16|720.36|722.34|719.54|0
1655327100000|2022-06-15 21:05:00|722.37|719.57|721.96|719.16|722.37|719.57|721.77|718.97|0
1655327400000|2022-06-15 21:10:00|721.92|719.12|722.08|719.28|722.33|719.53|721.77|718.97|0
1655327700000|2022-06-15 21:15:00|722.18|719.38|721.57|718.77|722.18|719.38|721.48|718.68|0
1655328000000|2022-06-15 21:20:00|721.54|718.74|721.76|718.96|721.89|719.09|721.22|718.42|0
1655328300000|2022-06-15 21:25:00|721.79|718.99|720.68|717.88|721.79|718.99|720.65|717.85|0
1655328600000|2022-06-15 21:30:00|720.59|717.79|720.58|717.78|720.9|718.1|720.56|717.76|0
1655328900000|2022-06-15 21:35:00|720.49|717.69|719.72|716.92|720.49|717.69|719.69|716.89|0
1655329200000|2022-06-15 21:40:00|719.69|716.89|719.06|716.26|719.76|716.96|718.93|716.13|0
1655329500000|2022-06-15 21:45:00|719.14|716.34|718.25|715.45|719.53|716.73|718.25|715.45|0
1655329800000|2022-06-15 21:50:00|718.29|715.49|719.06|716.26|719.06|716.26|718.25|715.45|0
1655330100000|2022-06-15 21:55:00|718.92|716.12|718.51|715.71|718.92|716.12|718.49|715.69|0
1655330400000|2022-06-15 22:00:00|714.27|711.47|715.89|713.09|717.75|714.95|714.27|711.47|0
1655330700000|2022-06-15 22:05:00|716.01|713.21|714.59|711.79|716.55|713.75|714.59|711.79|0
1655331000000|2022-06-15 22:10:00|714.81|712.01|710.79|707.99|714.81|712.01|710.36|707.56|0
1655331300000|2022-06-15 22:15:00|710.68|707.88|706.51|703.71|710.68|707.88|706.29|703.49|0
1655331600000|2022-06-15 22:20:00|706.29|703.49|708.45|705.65|708.88|706.08|706.19|703.39|0
1655331900000|2022-06-15 22:25:00|708.35|705.55|707.58|704.78|709.53|706.73|707.37|704.57|0
1655332200000|2022-06-15 22:30:00|707.37|704.57|707.91|705.11|709.31|706.51|706.5|703.7|0
1655332500000|2022-06-15 22:35:00|708.02|705.22|708.56|705.76|709.31|706.51|707.8|705|0
1655332800000|2022-06-15 22:40:00|708.88|706.08|709.74|706.94|710.83|708.03|708.78|705.98|0
1655333100000|2022-06-15 22:45:00|709.53|706.73|710.29|707.49|710.61|707.81|709.53|706.73|0
1655333400000|2022-06-15 22:50:00|710.17|707.37|711.26|708.46|711.47|708.67|709.52|706.72|0
1655333700000|2022-06-15 22:55:00|711.47|708.67|708.34|705.54|711.47|708.67|708.12|705.32|0
1655334000000|2022-06-15 23:00:00|708.23|705.43|710.28|707.48|710.39|707.59|708.01|705.21|0
1655334300000|2022-06-15 23:05:00|710.39|707.59|710.07|707.27|710.6|707.8|709.52|706.72|0
1655334600000|2022-06-15 23:10:00|710.17|707.37|710.39|707.59|710.82|708.02|709.52|706.72|0
1655334900000|2022-06-15 23:15:00|710.71|707.91|710.93|708.13|711.47|708.67|710.6|707.8|0
1655335200000|2022-06-15 23:20:00|710.82|708.02|711.03|708.23|711.03|708.23|710.17|707.37|0
1655335500000|2022-06-15 23:25:00|711.15|708.35|709.73|706.93|711.25|708.45|709.52|706.72|0
1655335800000|2022-06-15 23:30:00|709.63|706.83|709.52|706.72|710.17|707.37|709.52|706.72|0
1655336100000|2022-06-15 23:35:00|708.87|706.07|706.27|703.47|708.87|706.07|706.27|703.47|0
1655336400000|2022-06-15 23:40:00|706.49|703.69|703.15|700.35|706.92|704.12|703.15|700.35|0
1655336700000|2022-06-15 23:45:00|703.04|700.24|702.82|700.02|703.68|700.88|701.74|698.94|0
1655337000000|2022-06-15 23:50:00|702.72|699.92|701.74|698.94|702.72|699.92|700.67|697.87|0
1655337300000|2022-06-15 23:55:00|701.53|698.73|699.92|697.12|701.74|698.94|699.8|697|0
1655337600000|2022-06-16 00:00:00|700.88|698.08|699.48|696.68|703.25|700.45|699.48|696.68|0
1655337900000|2022-06-16 00:05:00|699.59|696.79|700.88|698.08|703.03|700.23|699.48|696.68|0
1655338200000|2022-06-16 00:10:00|700.99|698.19|699.37|696.57|702.17|699.37|699.37|696.57|0
1655338500000|2022-06-16 00:15:00|699.59|696.79|699.15|696.35|701.52|698.72|699.15|696.35|0
1655338800000|2022-06-16 00:20:00|699.37|696.57|697.86|695.06|700.56|697.76|697|694.2|0
1655339100000|2022-06-16 00:25:00|698.08|695.28|697.11|694.31|698.29|695.49|696.14|693.34|0
1655339400000|2022-06-16 00:30:00|697|694.2|697|694.2|697.22|694.42|695.29|692.49|0
1655339700000|2022-06-16 00:35:00|697.22|694.42|697.33|694.53|697.65|694.85|695.93|693.13|0
1655340000000|2022-06-16 00:40:00|697.22|694.42|697.97|695.17|698.07|695.27|697|694.2|0
1655340300000|2022-06-16 00:45:00|697.86|695.06|698.07|695.27|698.07|695.27|697.64|694.84|0
1655340600000|2022-06-16 00:50:00|697.97|695.17|697|694.2|698.07|695.27|697|694.2|0
1655340900000|2022-06-16 00:55:00|697.21|694.41|697.86|695.06|698.07|695.27|697|694.2|0
1655341200000|2022-06-16 01:00:00|698.07|695.27|697.11|694.31|698.07|695.27|697|694.2|0
1655341500000|2022-06-16 01:05:00|697|694.2|694.2|691.4|697.42|694.62|693.35|690.55|0
1655341800000|2022-06-16 01:10:00|693.99|691.19|689.49|686.69|693.99|691.19|689.49|686.69|0
1655342100000|2022-06-16 01:15:00|689.71|686.91|690.99|688.19|692.49|689.69|689.71|686.91|0
1655342400000|2022-06-16 01:20:00|691.2|688.4|693.77|690.97|694.2|691.4|691.2|688.4|0
1655342700000|2022-06-16 01:25:00|693.99|691.19|694.95|692.15|695.06|692.26|693.24|690.44|0
1655343000000|2022-06-16 01:30:00|695.06|692.26|697.85|695.05|698.06|695.26|694.84|692.04|0
1655343300000|2022-06-16 01:35:00|697.63|694.83|700.21|697.41|700.43|697.63|696.34|693.54|0
1655343600000|2022-06-16 01:40:00|700.11|697.31|705.81|703.01|705.81|703.01|700.11|697.31|0
1655343900000|2022-06-16 01:45:00|705.6|702.8|705.38|702.58|707.54|704.74|704.52|701.72|0
1655344200000|2022-06-16 01:50:00|705.81|703.01|705.16|702.36|706.46|703.66|704.73|701.93|0
1655344500000|2022-06-16 01:55:00|704.95|702.15|706.03|703.23|707.11|704.31|704.09|701.29|0
1655344800000|2022-06-16 02:00:00|706.24|703.44|704.08|701.28|706.24|703.44|703.87|701.07|0
1655345100000|2022-06-16 02:05:00|703.87|701.07|708.73|705.93|708.83|706.03|703.87|701.07|0
1655345400000|2022-06-16 02:10:00|708.83|706.03|708.62|705.82|710.35|707.55|707.75|704.95|0
1655345700000|2022-06-16 02:15:00|708.83|706.03|709.26|706.46|709.48|706.68|706.24|703.44|0
1655346000000|2022-06-16 02:20:00|709.48|706.68|709.7|706.9|709.7|706.9|707.32|704.52|0
1655346300000|2022-06-16 02:25:00|709.48|706.68|710.99|708.19|711.86|709.06|708.4|705.6|0
1655346600000|2022-06-16 02:30:00|710.78|707.98|708.61|705.81|711.21|708.41|708.18|705.38|0
1655346900000|2022-06-16 02:35:00|709.04|706.24|707.75|704.95|709.26|706.46|707.43|704.63|0
1655347200000|2022-06-16 02:40:00|707.64|704.84|705.37|702.57|708.39|705.59|705.15|702.35|0
1655347500000|2022-06-16 02:45:00|705.15|702.35|705.15|702.35|705.58|702.78|703.64|700.84|0
1655347800000|2022-06-16 02:50:00|705.37|702.57|705.8|703|706.02|703.22|703.86|701.06|0
1655348100000|2022-06-16 02:55:00|705.58|702.78|705.15|702.35|706.23|703.43|705.15|702.35|0
1655348400000|2022-06-16 03:00:00|705.37|702.57|704.5|701.7|705.58|702.78|704.29|701.49|0
1655348700000|2022-06-16 03:05:00|704.61|701.81|703.21|700.41|704.93|702.13|703.21|700.41|0
1655349000000|2022-06-16 03:10:00|703.42|700.62|701.48|698.68|703.64|700.84|701.48|698.68|0
1655349300000|2022-06-16 03:15:00|701.38|698.58|701.27|698.47|702.13|699.33|700.41|697.61|0
1655349600000|2022-06-16 03:20:00|701.38|698.58|699.22|696.42|701.48|698.68|699.11|696.31|0
1655349900000|2022-06-16 03:25:00|699.33|696.53|699.54|696.74|700.4|697.6|698.68|695.88|0
1655350200000|2022-06-16 03:30:00|699.76|696.96|700.83|698.03|701.05|698.25|699.11|696.31|0
1655350500000|2022-06-16 03:35:00|701.05|698.25|706.44|703.64|706.55|703.75|701.05|698.25|0
1655350800000|2022-06-16 03:40:00|706.22|703.42|707.52|704.72|708.81|706.01|706.01|703.21|0
1655351100000|2022-06-16 03:45:00|707.73|704.93|708.81|706.01|709.25|706.45|706.22|703.42|0
1655351400000|2022-06-16 03:50:00|708.6|705.8|710.76|707.96|710.97|708.17|707.41|704.61|0
1655351700000|2022-06-16 03:55:00|710.87|708.07|709.67|706.87|711.19|708.39|709.46|706.66|0
1655352000000|2022-06-16 04:00:00|709.79|706.99|713.25|710.45|713.25|710.45|707.84|705.04|0
1655352300000|2022-06-16 04:05:00|713.57|710.77|712.38|709.58|713.57|710.77|711.41|708.61|0
1655352600000|2022-06-16 04:10:00|712.27|709.47|711.84|709.04|714.65|711.85|711.62|708.82|0
1655352900000|2022-06-16 04:15:00|711.62|708.82|714.44|711.64|714.65|711.85|711.62|708.82|0
1655353200000|2022-06-16 04:20:00|714.55|711.75|716.39|713.59|716.39|713.59|711.95|709.15|0
1655353500000|2022-06-16 04:25:00|716.28|713.48|714.87|712.07|716.39|713.59|713.35|710.55|0
1655353800000|2022-06-16 04:30:00|714.65|711.85|711.83|709.03|715.08|712.28|711.62|708.82|0
1655354100000|2022-06-16 04:35:00|712.05|709.25|712.05|709.25|713.13|710.33|711.83|709.03|0
1655354400000|2022-06-16 04:40:00|711.94|709.14|716.38|713.58|716.82|714.02|711.83|709.03|0
1655354700000|2022-06-16 04:45:00|716.17|713.37|715.73|712.93|716.82|714.02|715.3|712.5|0
1655355000000|2022-06-16 04:50:00|715.51|712.71|716.6|713.8|717.03|714.23|715.51|712.71|0
1655355300000|2022-06-16 04:55:00|716.38|713.58|718.55|715.75|718.55|715.75|715.08|712.28|0
1655355600000|2022-06-16 05:00:00|718.34|715.54|720.41|717.61|721.16|718.36|717.25|714.45|0
1655355900000|2022-06-16 05:05:00|720.29|717.49|722.47|719.67|723.12|720.32|720.07|717.27|0
1655356200000|2022-06-16 05:10:00|722.69|719.89|726.17|723.37|727.48|724.68|722.03|719.23|0
1655356500000|2022-06-16 05:15:00|726.07|723.27|725.08|722.28|726.94|724.14|723.99|721.19|0
1655356800000|2022-06-16 05:20:00|725.3|722.5|725.52|722.72|726.17|723.37|723.12|720.32|0
1655357100000|2022-06-16 05:25:00|725.41|722.61|724.43|721.63|725.52|722.72|721.92|719.12|0
1655357400000|2022-06-16 05:30:00|724.32|721.52|728.69|725.89|728.79|725.99|723.12|720.32|0
1655357700000|2022-06-16 05:35:00|728.57|725.77|729.45|726.65|731.2|728.4|728.35|725.55|0
1655358000000|2022-06-16 05:40:00|729.66|726.86|729.12|726.32|730.32|727.52|727.04|724.24|0
1655358300000|2022-06-16 05:45:00|729.01|726.21|730.54|727.74|732.51|729.71|729.01|726.21|0
1655358600000|2022-06-16 05:50:00|730.87|728.07|736.23|733.43|736.23|733.43|730.54|727.74|0
1655358900000|2022-06-16 05:55:00|736.01|733.21|736.89|734.09|736.89|734.09|735.35|732.55|0
1655359200000|2022-06-16 06:00:00|735.57|732.77|735.35|732.55|736.01|733.21|730.75|727.95|0
1655359500000|2022-06-16 06:05:00|735.13|732.33|735.35|732.55|738.21|735.41|734.91|732.11|0
1655359800000|2022-06-16 06:10:00|736.01|733.21|736.78|733.98|737.55|734.75|734.91|732.11|0
1655360100000|2022-06-16 06:15:00|736.67|733.87|738.86|736.06|739.2|736.4|734.91|732.11|0
1655360400000|2022-06-16 06:20:00|739.2|736.4|739.3|736.5|740.18|737.38|737.32|734.52|0
1655360700000|2022-06-16 06:25:00|738.64|735.84|742.24|739.44|742.46|739.66|737.54|734.74|0
1655361000000|2022-06-16 06:30:00|742.46|739.66|750.82|748.02|754.35|751.55|742.24|739.44|0
1655361300000|2022-06-16 06:35:00|751.48|748.68|754.57|751.77|755.13|752.33|751.04|748.24|0
1655361600000|2022-06-16 06:40:00|754.79|751.99|755.68|752.88|760.55|757.75|754.79|751.99|0
1655361900000|2022-06-16 06:45:00|755.46|752.66|752.7|749.9|755.9|753.1|751.48|748.68|0
1655362200000|2022-06-16 06:50:00|753.47|750.67|755.48|752.68|755.57|752.77|751.48|748.68|0
1655362500000|2022-06-16 06:55:00|754.6|751.8|755.26|752.46|756.92|754.12|753.61|750.81|0
1655362800000|2022-06-16 07:00:00|755.48|752.68|753.77|750.41|758.13|755.33|752.01|748.65|0
1655363100000|2022-06-16 07:05:00|754.41|751.53|756.62|753.74|757.18|754.3|753.09|750.21|0
1655363400000|2022-06-16 07:10:00|755.96|753.08|757.28|754.4|762.15|759.27|755.74|752.86|0
1655363700000|2022-06-16 07:15:00|757.5|754.62|764.74|761.86|768.76|765.88|757.5|754.62|0
1655364000000|2022-06-16 07:20:00|764.41|761.53|774.79|771.91|774.79|771.91|764.41|761.53|0
1655364300000|2022-06-16 07:25:00|774.34|771.46|770.17|767.29|777.31|774.43|769.06|766.18|0
1655364600000|2022-06-16 07:30:00|770.62|767.74|785.71|782.83|789.86|786.98|770.62|767.74|0
1655364900000|2022-06-16 07:35:00|784.92|782.04|791.53|788.65|795|792.12|783.58|780.7|0
1655365200000|2022-06-16 07:40:00|790.63|787.75|787.39|784.51|795.78|792.9|787.16|784.28|0
1655365500000|2022-06-16 07:45:00|787.83|784.95|788.73|785.85|791.19|788.31|784.04|781.16|0
1655365800000|2022-06-16 07:50:00|788.5|785.62|789.84|786.96|797.24|794.36|788.5|785.62|0
1655366100000|2022-06-16 07:55:00|789.74|786.86|788.28|785.4|793.2|790.32|785.15|782.27|0
1655366400000|2022-06-16 08:00:00|788.95|786.07|780.91|778.03|791.18|788.3|779.8|776.92|0
1655366700000|2022-06-16 08:05:00|780.69|777.81|782.77|779.89|784.48|781.6|778.86|775.98|0
1655367000000|2022-06-16 08:10:00|782.65|779.77|783.1|780.22|786|783.12|781.98|779.1|0
1655367300000|2022-06-16 08:15:00|783.44|780.56|784.44|781.56|784.44|781.56|779.97|777.09|0
1655367600000|2022-06-16 08:20:00|784.33|781.45|784.66|781.78|788.8|785.92|782.65|779.77|0
1655367900000|2022-06-16 08:25:00|784.88|782|782.54|779.66|786.45|783.57|780.64|777.76|0
1655368200000|2022-06-16 08:30:00|782.65|779.77|789.01|786.13|789.01|786.13|782.32|779.44|0
1655368500000|2022-06-16 08:35:00|789.57|786.69|783.97|781.09|790.46|787.58|783.97|781.09|0
1655368800000|2022-06-16 08:40:00|783.86|780.98|790.91|788.03|791.58|788.7|783.86|780.98|0
1655369100000|2022-06-16 08:45:00|790.68|787.8|787.32|784.44|790.68|787.8|786.87|783.99|0
1655369400000|2022-06-16 08:50:00|787.55|784.67|794.05|791.17|796.75|793.87|787.55|784.67|0
1655369700000|2022-06-16 08:55:00|793.94|791.06|800.35|797.47|800.46|797.58|793.83|790.95|0
1655370000000|2022-06-16 09:00:00|800.57|797.69|806.72|803.84|807.06|804.18|800.35|797.47|0
1655370300000|2022-06-16 09:05:00|806.83|803.95|809.76|806.88|812.12|809.24|806.83|803.95|0
1655370600000|2022-06-16 09:10:00|810.09|807.21|805.36|802.48|810.77|807.89|804.81|801.93|0
1655370900000|2022-06-16 09:15:00|805.48|802.6|805.81|802.93|806.71|803.83|801.44|798.56|0
1655371200000|2022-06-16 09:20:00|805.71|802.83|804.91|802.03|812.8|809.92|804.46|801.58|0
1655371500000|2022-06-16 09:25:00|805.25|802.37|801.66|798.78|805.81|802.93|801.09|798.21|0
1655371800000|2022-06-16 09:30:00|802.33|799.45|806.14|803.26|806.48|803.6|801.21|798.33|0
1655372100000|2022-06-16 09:35:00|806.03|803.15|806.37|803.49|806.93|804.05|804.22|801.34|0
1655372400000|2022-06-16 09:40:00|806.03|803.15|805.69|802.81|809.41|806.53|803.1|800.22|0
1655372700000|2022-06-16 09:45:00|806.14|803.26|802.42|799.54|807.27|804.39|802.42|799.54|0
1655373000000|2022-06-16 09:50:00|802.2|799.32|801.52|798.64|805.57|802.69|801.3|798.42|0
1655373300000|2022-06-16 09:55:00|801.3|798.42|799.05|796.17|803.09|800.21|797.92|795.04|0
1655373600000|2022-06-16 10:00:00|798.94|796.06|795|792.12|803.09|800.21|794.56|791.68|0
1655373900000|2022-06-16 10:05:00|795.35|792.47|795.45|792.57|796.57|793.69|794.11|791.23|0
1655374200000|2022-06-16 10:10:00|795.23|792.35|796.8|793.92|797.02|794.14|792.31|789.43|0
1655374500000|2022-06-16 10:15:00|796.69|793.81|794.55|791.67|798.14|795.26|794.55|791.67|0
1655374800000|2022-06-16 10:20:00|795.67|792.79|801.96|799.08|802.86|799.98|795.67|792.79|0
1655375100000|2022-06-16 10:25:00|802.19|799.31|803.76|800.88|803.99|801.11|801.51|798.63|0
1655375400000|2022-06-16 10:30:00|803.99|801.11|805.68|802.8|806.36|803.48|802.31|799.43|0
1655375700000|2022-06-16 10:35:00|805.91|803.03|806.58|803.7|807.59|804.71|805.01|802.13|0
1655376000000|2022-06-16 10:40:00|806.69|803.81|806.24|803.36|807.59|804.71|806.01|803.13|0
1655376300000|2022-06-16 10:45:00|806.36|803.48|803.99|801.11|808.04|805.16|803.54|800.66|0
1655376600000|2022-06-16 10:50:00|804.21|801.33|806.35|803.47|808.94|806.06|802.86|799.98|0
1655376900000|2022-06-16 10:55:00|806.24|803.36|806.8|803.92|808.38|805.5|801.51|798.63|0
1655377200000|2022-06-16 11:00:00|806.46|803.58|800.16|797.28|806.46|803.58|798.93|796.05|0
1655377500000|2022-06-16 11:05:00|800.28|797.4|800.05|797.17|801.51|798.63|796.56|793.68|0
1655377800000|2022-06-16 11:10:00|799.93|797.05|803.1|800.22|803.55|800.67|799.15|796.27|0
1655378100000|2022-06-16 11:15:00|802.76|799.88|805.23|802.35|807.37|804.49|802.76|799.88|0
1655378400000|2022-06-16 11:20:00|805.12|802.24|804.78|801.9|807.59|804.71|803.32|800.44|0
1655378700000|2022-06-16 11:25:00|804.44|801.56|798.6|795.72|805.12|802.24|796.7|793.82|0
1655379000000|2022-06-16 11:30:00|799.5|796.62|798.38|795.5|803.88|801|797.93|795.05|0
1655379300000|2022-06-16 11:35:00|798.15|795.27|800.67|797.79|800.67|797.79|797.03|794.15|0
1655379600000|2022-06-16 11:40:00|801.12|798.24|803.07|800.19|805.61|802.73|800.11|797.23|0
1655379900000|2022-06-16 11:45:00|803.3|800.42|808.26|805.38|808.93|806.05|803.3|800.42|0
1655380200000|2022-06-16 11:50:00|808.03|805.15|805.55|802.67|809.16|806.28|805.32|802.44|0
1655380500000|2022-06-16 11:55:00|805.77|802.89|800.59|797.71|806.9|804.02|799.47|796.59|0
1655380800000|2022-06-16 12:00:00|800.82|797.94|793.63|790.75|802.39|799.51|791.38|788.5|0
1655381100000|2022-06-16 12:05:00|793.18|790.3|789.59|786.71|793.85|790.97|788.47|785.59|0
1655381400000|2022-06-16 12:10:00|789.81|786.93|787.8|784.92|790.48|787.6|786.01|783.13|0
1655381700000|2022-06-16 12:15:00|788.02|785.14|793.4|790.52|793.85|790.97|786.01|783.13|0
1655382000000|2022-06-16 12:20:00|793.07|790.19|786.45|783.57|793.17|790.29|785.78|782.9|0
1655382300000|2022-06-16 12:25:00|786.68|783.8|789.03|786.15|790.15|787.27|784.44|781.56|0
1655382600000|2022-06-16 12:30:00|789.25|786.37|786.79|783.91|791.27|788.39|784.44|781.56|0
1655382900000|2022-06-16 12:35:00|786.45|783.57|782.43|779.55|788.46|785.58|779.75|776.87|0
1655383200000|2022-06-16 12:40:00|782.65|779.77|787.79|784.91|789.14|786.26|782.43|779.55|0
1655383500000|2022-06-16 12:45:00|788.02|785.14|791.6|788.72|792.5|789.62|786.23|783.35|0
1655383800000|2022-06-16 12:50:00|791.37|788.49|791.6|788.72|792.5|789.62|789.13|786.25|0
1655384100000|2022-06-16 12:55:00|791.37|788.49|794.63|791.75|796.09|793.21|790.03|787.15|0
1655384400000|2022-06-16 13:00:00|794.74|791.86|792.92|790.04|796.31|793.43|789.33|786.45|0
1655384700000|2022-06-16 13:05:00|793.04|790.16|794.94|792.06|797.19|794.31|792.25|789.37|0
1655385000000|2022-06-16 13:10:00|795.17|792.29|796.31|793.43|798.1|795.22|794.96|792.08|0
1655385300000|2022-06-16 13:15:00|796.53|793.65|798.55|795.67|799|796.12|796.08|793.2|0
1655385600000|2022-06-16 13:20:00|798.78|795.9|801.48|798.6|801.7|798.82|797.88|795|0
1655385900000|2022-06-16 13:25:00|801.93|799.05|802.6|799.72|803.5|800.62|799.45|796.57|0
1655386200000|2022-06-16 13:30:00|802.38|799.5|811.18|808.3|812.08|809.2|799|796.12|0
1655386500000|2022-06-16 13:35:00|811.63|808.75|818.19|815.31|822.73|819.85|807.11|804.23|0
1655386800000|2022-06-16 13:40:00|818.42|815.54|821.59|818.71|824.77|821.89|815.02|812.14|0
1655387100000|2022-06-16 13:45:00|822.05|819.17|811.62|808.74|822.95|820.07|807.11|804.23|0
1655387400000|2022-06-16 13:50:00|812.3|809.42|818.26|815.38|822.04|819.16|812.3|809.42|0
1655387700000|2022-06-16 13:55:00|820.26|817.38|817.89|815.01|821.17|818.29|812.12|809.24|0
1655388000000|2022-06-16 14:00:00|819.36|816.48|824.57|821.69|825.48|822.6|815.96|813.08|0
1655388300000|2022-06-16 14:05:00|825.25|822.37|825.25|822.37|830.71|827.83|824.57|821.69|0
1655388600000|2022-06-16 14:10:00|825.71|822.83|830.34|827.46|831.7|828.82|825.71|822.83|0
1655388900000|2022-06-16 14:15:00|831.02|828.14|829.21|826.33|831.25|828.37|822.86|819.98|0
1655389200000|2022-06-16 14:20:00|830.57|827.69|819.92|817.04|830.57|827.69|817.67|814.79|0
1655389500000|2022-06-16 14:25:00|819.7|816.82|817.44|814.56|820.83|817.95|816.54|813.66|0
1655389800000|2022-06-16 14:30:00|818.34|815.46|820.15|817.27|823.77|820.89|816.99|814.11|0
1655390100000|2022-06-16 14:35:00|820.6|817.72|828.98|826.1|829.2|826.32|820.6|817.72|0
1655390400000|2022-06-16 14:40:00|829.2|826.32|838.06|835.18|838.06|835.18|827.84|824.96|0
1655390700000|2022-06-16 14:45:00|837.84|834.96|843.07|840.19|843.07|840.19|836.24|833.36|0
1655391000000|2022-06-16 14:50:00|842.84|839.96|841.93|839.05|847.18|844.3|841.02|838.14|0
1655391300000|2022-06-16 14:55:00|841.7|838.82|845.77|842.89|845.77|842.89|839.62|836.74|0
1655391600000|2022-06-16 15:00:00|846|843.12|838.48|835.6|846.22|843.34|837.12|834.24|0
1655391900000|2022-06-16 15:05:00|839.62|836.74|838.94|836.06|844.4|841.52|838.71|835.83|0
1655392200000|2022-06-16 15:10:00|839.39|836.51|829.63|826.75|840.53|837.65|829.63|826.75|0
1655392500000|2022-06-16 15:15:00|830.99|828.11|831.9|829.02|832.81|829.93|826.69|823.81|0
1655392800000|2022-06-16 15:20:00|832.35|829.47|829.86|826.98|835.53|832.65|827.37|824.49|0
1655393100000|2022-06-16 15:25:00|830.09|827.21|826.46|823.58|830.77|827.89|820.36|817.48|0
1655393400000|2022-06-16 15:30:00|826.24|823.36|831.22|828.34|831.44|828.56|825.11|822.23|0
1655393700000|2022-06-16 15:35:00|831.9|829.02|827.82|824.94|833.26|830.38|827.14|824.26|0
1655394000000|2022-06-16 15:40:00|827.59|824.71|835.98|833.1|838.93|836.05|827.14|824.26|0
1655394300000|2022-06-16 15:45:00|836.55|833.67|835.75|832.87|838.6|835.72|835.52|832.64|0
1655394600000|2022-06-16 15:50:00|834.84|831.96|838.02|835.14|839.96|837.08|832.8|829.92|0
1655394900000|2022-06-16 15:55:00|837.79|834.91|828.95|826.07|838.25|835.37|828.95|826.07|0
1655395200000|2022-06-16 16:00:00|829.17|826.29|834.39|831.51|836.88|834|827.82|824.94|0
1655395500000|2022-06-16 16:05:00|834.84|831.96|840.75|837.87|840.75|837.87|833.03|830.15|0
1655395800000|2022-06-16 16:10:00|840.97|838.09|842.57|839.69|843.02|840.14|836.43|833.55|0
1655396100000|2022-06-16 16:15:00|842.79|839.91|840.29|837.41|842.79|839.91|835.97|833.09|0
1655396400000|2022-06-16 16:20:00|840.52|837.64|839.15|836.27|842.57|839.69|837.11|834.23|0
1655396700000|2022-06-16 16:25:00|838.47|835.59|830.98|828.1|840.74|837.86|829.85|826.97|0
1655397000000|2022-06-16 16:30:00|830.75|827.87|833.02|830.14|837.91|835.03|829.17|826.29|0
1655397300000|2022-06-16 16:35:00|833.25|830.37|836.09|833.21|839.83|836.95|833.25|830.37|0
1655397600000|2022-06-16 16:40:00|835.74|832.86|830.98|828.1|838.01|835.13|828.49|825.61|0
1655397900000|2022-06-16 16:45:00|831.43|828.55|828.49|825.61|833.93|831.05|826.57|823.69|0
1655398200000|2022-06-16 16:50:00|828.26|825.38|831.2|828.32|833.02|830.14|826.9|824.02|0
1655398500000|2022-06-16 16:55:00|830.98|828.1|832.11|829.23|835.97|833.09|830.98|828.1|0
1655398800000|2022-06-16 17:00:00|830.75|827.87|832.34|829.46|833.92|831.04|825.54|822.66|0
1655399100000|2022-06-16 17:05:00|831.88|829|824.41|821.53|833.92|831.04|821.02|818.14|0
1655399400000|2022-06-16 17:10:00|824.08|821.2|826.44|823.56|829.16|826.28|823.73|820.85|0
1655399700000|2022-06-16 17:15:00|826.22|823.34|829.16|826.28|829.16|826.28|824.3|821.42|0
1655400000000|2022-06-16 17:20:00|828.93|826.05|834.83|831.95|835.28|832.4|828.48|825.6|0
1655400300000|2022-06-16 17:25:00|834.6|831.72|823.28|820.4|836.19|833.31|819.21|816.33|0
1655400600000|2022-06-16 17:30:00|826.44|823.56|823.5|820.62|830.29|827.41|821.02|818.14|0
1655400900000|2022-06-16 17:35:00|823.28|820.4|825.54|822.66|830.52|827.64|822.82|819.94|0
1655401200000|2022-06-16 17:40:00|825.99|823.11|835.51|832.63|835.51|832.63|824.63|821.75|0
1655401500000|2022-06-16 17:45:00|835.96|833.08|835.5|832.62|839.82|836.94|834.72|831.84|0
1655401800000|2022-06-16 17:50:00|834.6|831.72|838.46|835.58|839.48|836.6|834.6|831.72|0
1655402100000|2022-06-16 17:55:00|838.23|835.35|845.7|842.82|846.38|843.5|837.09|834.21|0
1655402400000|2022-06-16 18:00:00|846.38|843.5|843.87|840.99|847.07|844.19|841.58|838.7|0
1655402700000|2022-06-16 18:05:00|844.1|841.22|847.98|845.1|850.27|847.39|842.73|839.85|0
1655403000000|2022-06-16 18:10:00|848.44|845.56|845.24|842.36|848.67|845.79|844.55|841.67|0
1655403300000|2022-06-16 18:15:00|845.47|842.59|845.92|843.04|848.67|845.79|845.24|842.36|0
1655403600000|2022-06-16 18:20:00|845.01|842.13|850.5|847.62|851.42|848.54|844.78|841.9|0
1655403900000|2022-06-16 18:25:00|850.27|847.39|852.1|849.22|852.1|849.22|848.67|845.79|0
1655404200000|2022-06-16 18:30:00|852.79|849.91|851.41|848.53|853.48|850.6|847.75|844.87|0
1655404500000|2022-06-16 18:35:00|851.19|848.31|849.81|846.93|853.71|850.83|847.98|845.1|0
1655404800000|2022-06-16 18:40:00|849.58|846.7|847.75|844.87|849.58|846.7|841.58|838.7|0
1655405100000|2022-06-16 18:45:00|848.21|845.33|860.59|857.71|860.59|857.71|845.46|842.58|0
1655405400000|2022-06-16 18:50:00|860.36|857.48|861.74|858.86|862.43|859.55|857.15|854.27|0
1655405700000|2022-06-16 18:55:00|861.51|858.63|856.8|853.92|862.2|859.32|856.8|853.92|0
1655406000000|2022-06-16 19:00:00|857.03|854.15|846.53|843.65|858.18|855.3|843.11|840.23|0
1655406300000|2022-06-16 19:05:00|847.44|844.56|839.02|836.14|852|849.12|839.02|836.14|0
1655406600000|2022-06-16 19:10:00|839.25|836.37|843.11|840.23|846.76|843.88|833.57|830.69|0
1655406900000|2022-06-16 19:15:00|844.93|842.05|840.38|837.5|849.49|846.61|840.38|837.5|0
1655407200000|2022-06-16 19:20:00|840.27|837.39|840.38|837.5|841.97|839.09|836.06|833.18|0
1655407500000|2022-06-16 19:25:00|840.83|837.95|837.2|834.32|842.43|839.55|832.89|830.01|0
1655407800000|2022-06-16 19:30:00|837.65|834.77|849.72|846.84|850.86|847.98|836.29|833.41|0
1655408100000|2022-06-16 19:35:00|851.09|848.21|843.55|840.67|851.31|848.43|841.95|839.07|0
1655408400000|2022-06-16 19:40:00|843.32|840.44|846.74|843.86|846.74|843.86|835.34|832.46|0
1655408700000|2022-06-16 19:45:00|846.97|844.09|853.6|850.72|855.89|853.01|844.69|841.81|0
1655409000000|2022-06-16 19:50:00|852.81|849.93|848.34|845.46|853.37|850.49|845.37|842.49|0
1655409300000|2022-06-16 19:55:00|847.2|844.32|832.61|829.73|849.25|846.37|832.61|829.73|0
1655409600000|2022-06-16 20:00:00|834.2|831.32|837.51|834.63|838.53|835.65|832.38|829.5|0
1655409900000|2022-06-16 20:05:00|837.84|834.96|840.35|837.47|840.35|837.47|831.37|828.49|0
1655410200000|2022-06-16 20:10:00|840.8|837.92|829.66|826.78|840.8|837.92|829.66|826.78|0
1655410500000|2022-06-16 20:15:00|831.03|827.67|837.4|834.04|837.85|834.49|830.92|827.56|0
1655410800000|2022-06-16 20:20:00|836.94|833.58|835.92|832.56|838.2|834.84|835.8|832.44|0
1655411100000|2022-06-16 20:25:00|836.03|832.67|833.42|830.06|837.62|834.26|833.42|830.06|0
1655411400000|2022-06-16 20:30:00|833.3|829.94|834.44|831.08|834.44|831.08|831.94|828.58|0
1655411700000|2022-06-16 20:35:00|834.66|831.3|835.12|831.76|835.35|831.99|833.65|830.29|0
1655412000000|2022-06-16 20:40:00|835.01|831.65|835.12|831.76|835.57|832.21|834.44|831.08|0
1655412300000|2022-06-16 20:45:00|834.78|831.42|829.89|826.53|834.78|831.42|829.89|826.53|0
1655412600000|2022-06-16 20:50:00|830.24|826.88|828.07|824.71|830.34|826.98|827.39|824.03|0
1655412900000|2022-06-16 20:55:00|828.3|824.94|828.64|825.28|829.66|826.3|827.06|823.7|0
1655413200000|2022-06-16 21:00:00|829.06|825.7|828.37|825.01|829.4|826.04|828.37|825.01|0
1655413500000|2022-06-16 21:05:00|828.4|825.04|828.43|825.07|828.93|825.57|828.24|824.88|0
1655413800000|2022-06-16 21:10:00|828.7|825.34|828.27|824.91|828.7|825.34|828.17|824.81|0
1655414100000|2022-06-16 21:15:00|828.63|825.27|828.23|824.87|828.67|825.31|828.21|824.85|0
1655414400000|2022-06-16 21:20:00|828.21|824.85|827.77|824.41|828.21|824.85|827.61|824.25|0
1655414700000|2022-06-16 21:25:00|827.87|824.51|827.68|824.32|828.27|824.91|827.68|824.32|0
1655415000000|2022-06-16 21:30:00|827.71|824.35|828.4|825.04|828.47|825.11|827.38|824.02|0
1655415300000|2022-06-16 21:35:00|828.47|825.11|828.73|825.37|828.79|825.43|828.47|825.11|0
1655415600000|2022-06-16 21:40:00|828.77|825.41|828.12|824.76|828.82|825.46|828.12|824.76|0
1655415900000|2022-06-16 21:45:00|828.28|824.92|829.2|825.84|829.2|825.84|828.28|824.92|0
1655416200000|2022-06-16 21:50:00|829.17|825.81|828.87|825.51|829.2|825.84|828.45|825.09|0
1655416500000|2022-06-16 21:55:00|828.77|825.41|828.18|824.82|828.87|825.51|828.05|824.69|0
1655416800000|2022-06-16 22:00:00|827.5|824.14|824.21|820.85|827.5|824.14|823.53|820.17|0
1655417100000|2022-06-16 22:05:00|823.87|820.51|826.14|822.78|826.14|822.78|823.08|819.72|0
1655417400000|2022-06-16 22:10:00|829.2|825.84|829.77|826.41|830.33|826.97|828.06|824.7|0
1655417700000|2022-06-16 22:15:00|829.65|826.29|830.78|827.42|831.24|827.88|829.2|825.84|0
1655418000000|2022-06-16 22:20:00|830.56|827.2|826.82|823.46|830.56|827.2|826.25|822.89|0
1655418300000|2022-06-16 22:25:00|826.7|823.34|824.78|821.42|827.83|824.47|824.66|821.3|0
1655418600000|2022-06-16 22:30:00|824.66|821.3|825.56|822.2|827.15|823.79|824.43|821.07|0
1655418900000|2022-06-16 22:35:00|825.79|822.43|825.11|821.75|828.28|824.92|825.11|821.75|0
1655419200000|2022-06-16 22:40:00|824.88|821.52|826.47|823.11|826.92|823.56|824.88|821.52|0
1655419500000|2022-06-16 22:45:00|826.69|823.33|828.06|824.7|828.28|824.92|826.69|823.33|0
1655419800000|2022-06-16 22:50:00|827.83|824.47|827.83|824.47|828.28|824.92|826.69|823.33|0
1655420100000|2022-06-16 22:55:00|828.05|824.69|830.32|826.96|830.32|826.96|827.72|824.36|0
1655420400000|2022-06-16 23:00:00|830.1|826.74|828.05|824.69|830.1|826.74|827.83|824.47|0
1655420700000|2022-06-16 23:05:00|827.83|824.47|828.28|824.92|828.96|825.6|827.37|824.01|0
1655421000000|2022-06-16 23:10:00|828.4|825.04|829.19|825.83|829.87|826.51|828.05|824.69|0
1655421300000|2022-06-16 23:15:00|828.96|825.6|833.73|830.37|833.96|830.6|828.73|825.37|0
1655421600000|2022-06-16 23:20:00|833.96|830.6|836.91|833.55|837.6|834.24|833.96|830.6|0
1655421900000|2022-06-16 23:25:00|836.68|833.32|834.64|831.28|836.68|833.32|834.41|831.05|0
1655422200000|2022-06-16 23:30:00|835.09|831.73|832.13|828.77|836|832.64|831.23|827.87|0
1655422500000|2022-06-16 23:35:00|832.25|828.89|833.73|830.37|834.18|830.82|832.13|828.77|0
1655422800000|2022-06-16 23:40:00|832.93|829.57|832.59|829.23|834.18|830.82|832.36|829|0
1655423100000|2022-06-16 23:45:00|832.36|829|829.07|825.71|832.81|829.45|828.95|825.59|0
1655423400000|2022-06-16 23:50:00|829.18|825.82|828.5|825.14|830.54|827.18|828.04|824.68|0
1655423700000|2022-06-16 23:55:00|828.27|824.91|830.66|827.3|831.22|827.86|828.27|824.91|0
1655424000000|2022-06-17 00:00:00|830.77|827.41|837.59|834.23|838.62|835.26|830.31|826.95|0
1655424300000|2022-06-17 00:05:00|838.04|834.68|831.11|827.75|838.73|835.37|831.11|827.75|0
1655424600000|2022-06-17 00:10:00|830.43|827.07|825.55|822.19|830.54|827.18|825.21|821.85|0
1655424900000|2022-06-17 00:15:00|824.98|821.62|822.37|819.01|825.21|821.85|821.47|818.11|0
1655425200000|2022-06-17 00:20:00|822.83|819.47|826.12|822.76|827.13|823.77|822.72|819.36|0
1655425500000|2022-06-17 00:25:00|825.89|822.53|824.18|820.82|827.59|824.23|823.05|819.69|0
1655425800000|2022-06-17 00:30:00|824.3|820.94|831.33|827.97|831.44|828.08|823.73|820.37|0
1655426100000|2022-06-17 00:35:00|831.44|828.08|833.83|830.47|834.17|830.81|828.26|824.9|0
1655426400000|2022-06-17 00:40:00|834.85|831.49|832.81|829.45|835.54|832.18|830.08|826.72|0
1655426700000|2022-06-17 00:45:00|832.58|829.22|830.76|827.4|832.81|829.45|829.85|826.49|0
1655427000000|2022-06-17 00:50:00|830.88|827.52|829.83|826.47|831.99|828.63|828.92|825.56|0
1655427300000|2022-06-17 00:55:00|829.72|826.36|828.47|825.11|831.42|828.06|828.24|824.88|0
1655427600000|2022-06-17 01:00:00|828.7|825.34|830.4|827.04|830.85|827.49|827.11|823.75|0
1655427900000|2022-06-17 01:05:00|830.28|826.92|826.65|823.29|830.28|826.92|825.3|821.94|0
1655428200000|2022-06-17 01:10:00|826.43|823.07|827.79|824.43|829.15|825.79|826.2|822.84|0
1655428500000|2022-06-17 01:15:00|827.68|824.32|827.33|823.97|827.68|824.32|825.07|821.71|0
1655428800000|2022-06-17 01:20:00|827.22|823.86|827.33|823.97|829.14|825.78|825.75|822.39|0
1655429100000|2022-06-17 01:25:00|827.22|823.86|828.01|824.65|828.46|825.1|826.65|823.29|0
1655429400000|2022-06-17 01:30:00|827.9|824.54|824.28|820.92|828.46|825.1|823.03|819.67|0
1655429700000|2022-06-17 01:35:00|824.16|820.8|824.11|821.31|826.14|823.34|823.03|819.67|0
1655430000000|2022-06-17 01:40:00|824.33|821.53|820.71|817.91|824.56|821.76|820.04|817.24|0
1655430300000|2022-06-17 01:45:00|820.49|817.69|820.26|817.46|821.84|819.04|819.58|816.78|0
1655430600000|2022-06-17 01:50:00|819.7|816.9|816.42|813.62|822.52|819.72|815.52|812.72|0
1655430900000|2022-06-17 01:55:00|816.54|813.74|816.31|813.51|818.12|815.32|815.52|812.72|0
1655431200000|2022-06-17 02:00:00|816.42|813.62|817.44|814.64|818.45|815.65|815.52|812.72|0
1655431500000|2022-06-17 02:05:00|817.22|814.42|819.81|817.01|819.81|817.01|816.87|814.07|0
1655431800000|2022-06-17 02:10:00|820.03|817.23|817.44|814.64|820.03|817.23|817.44|814.64|0
1655432100000|2022-06-17 02:15:00|817.77|814.97|819.35|816.55|820.03|817.23|817.67|814.87|0
1655432400000|2022-06-17 02:20:00|819.7|816.9|820.93|818.13|821.28|818.48|819.7|816.9|0
1655432700000|2022-06-17 02:25:00|820.83|818.03|820.48|817.68|821.16|818.36|820.03|817.23|0
1655433000000|2022-06-17 02:30:00|820.26|817.46|820.03|817.23|820.82|818.02|818.34|815.54|0
1655433300000|2022-06-17 02:35:00|820.25|817.45|821.16|818.36|821.61|818.81|820.25|817.45|0
1655433600000|2022-06-17 02:40:00|821.05|818.25|811.58|808.78|822.51|819.71|811.46|808.66|0
1655433900000|2022-06-17 02:45:00|812.03|809.23|817.21|814.41|818.45|815.65|811.23|808.43|0
1655434200000|2022-06-17 02:50:00|816.87|814.07|820.02|817.22|820.02|817.22|816.87|814.07|0
1655434500000|2022-06-17 02:55:00|820.7|817.9|820.93|818.13|823.41|820.61|820.25|817.45|0
1655434800000|2022-06-17 03:00:00|820.48|817.68|821.6|818.8|823.98|821.18|820.14|817.34|0
1655435100000|2022-06-17 03:05:00|821.38|818.58|822.96|820.16|822.96|820.16|819.91|817.11|0
1655435400000|2022-06-17 03:10:00|823.19|820.39|817.54|814.74|823.41|820.61|817.31|814.51|0
1655435700000|2022-06-17 03:15:00|817.43|814.63|815.62|812.82|817.43|814.63|814.61|811.81|0
1655436000000|2022-06-17 03:20:00|815.73|812.93|814.6|811.8|816.86|814.06|813.7|810.9|0
1655436300000|2022-06-17 03:25:00|814.38|811.58|815.17|812.37|815.51|812.71|811.9|809.1|0
1655436600000|2022-06-17 03:30:00|814.6|811.8|816.41|813.61|817.99|815.19|812.92|810.12|0
1655436900000|2022-06-17 03:35:00|815.96|813.16|814.37|811.57|816.07|813.27|813.25|810.45|0
1655437200000|2022-06-17 03:40:00|814.49|811.69|815.5|812.7|816.63|813.83|814.37|811.57|0
1655437500000|2022-06-17 03:45:00|815.62|812.82|817.43|814.63|818.1|815.3|815.62|812.82|0
1655437800000|2022-06-17 03:50:00|817.31|814.51|818.56|815.76|818.56|815.76|816.07|813.27|0
1655438100000|2022-06-17 03:55:00|818.44|815.64|819.79|816.99|820.25|817.45|818.21|815.41|0
1655438400000|2022-06-17 04:00:00|820.02|817.22|818.21|815.41|820.25|817.45|817.31|814.51|0
1655438700000|2022-06-17 04:05:00|818.66|815.86|815.84|813.04|819.12|816.32|815.05|812.25|0
1655439000000|2022-06-17 04:10:00|815.72|812.92|814.94|812.14|815.95|813.15|813.69|810.89|0
1655439300000|2022-06-17 04:15:00|814.82|812.02|804.68|801.88|815.16|812.36|804.46|801.66|0
1655439600000|2022-06-17 04:20:00|804.8|802|806.48|803.68|806.7|803.9|803.78|800.98|0
1655439900000|2022-06-17 04:25:00|806.25|803.45|806.7|803.9|807.83|805.03|805.7|802.9|0
1655440200000|2022-06-17 04:30:00|806.93|804.13|807.72|804.92|808.28|805.48|805.7|802.9|0
1655440500000|2022-06-17 04:35:00|807.83|805.03|807.6|804.8|808.28|805.48|805.92|803.12|0
1655440800000|2022-06-17 04:40:00|807.94|805.14|807.38|804.58|808.73|805.93|806.7|803.9|0
1655441100000|2022-06-17 04:45:00|807.49|804.69|805.69|802.89|808.05|805.25|805.02|802.22|0
1655441400000|2022-06-17 04:50:00|804.9|802.1|805.57|802.77|806.82|804.02|804.9|802.1|0
1655441700000|2022-06-17 04:55:00|805.47|802.67|806.92|804.12|807.15|804.35|804.9|802.1|0
1655442000000|2022-06-17 05:00:00|806.37|803.57|807.37|804.57|807.72|804.92|806.02|803.22|0
1655442300000|2022-06-17 05:05:00|807.15|804.35|808.05|805.25|808.5|805.7|805.8|803|0
1655442600000|2022-06-17 05:10:00|807.82|805.02|806.14|803.34|807.82|805.02|805.35|802.55|0
1655442900000|2022-06-17 05:15:00|806.25|803.45|807.37|804.57|808.05|805.25|804.79|801.99|0
1655443200000|2022-06-17 05:20:00|807.59|804.79|805.34|802.54|807.82|805.02|804|801.2|0
1655443500000|2022-06-17 05:25:00|805.57|802.77|803.99|801.19|806.47|803.67|803.77|800.97|0
1655443800000|2022-06-17 05:30:00|803.77|800.97|805.68|802.88|806.24|803.44|802.87|800.07|0
1655444100000|2022-06-17 05:35:00|805.57|802.77|803.77|800.97|805.79|802.99|803.32|800.52|0
1655444400000|2022-06-17 05:40:00|803.54|800.74|806.02|803.22|806.47|803.67|802.87|800.07|0
1655444700000|2022-06-17 05:45:00|806.36|803.56|809.17|806.37|810.97|808.17|806.36|803.56|0
1655445000000|2022-06-17 05:50:00|809.39|806.59|809.62|806.82|811.64|808.84|808.94|806.14|0
1655445300000|2022-06-17 05:55:00|809.39|806.59|810.97|808.17|810.97|808.17|808.49|805.69|0
1655445600000|2022-06-17 06:00:00|811.19|808.39|817.96|815.16|818.31|815.51|810.74|807.94|0
1655445900000|2022-06-17 06:05:00|818.42|815.62|820.8|818|822.94|820.14|818.19|815.39|0
1655446200000|2022-06-17 06:10:00|820.9|818.1|823.06|820.26|825.89|823.09|820.8|818|0
1655446500000|2022-06-17 06:15:00|822.94|820.14|820.22|817.42|822.94|820.14|819.32|816.52|0
1655446800000|2022-06-17 06:20:00|820|817.2|819.77|816.97|822.03|819.23|818.64|815.84|0
1655447100000|2022-06-17 06:25:00|820|817.2|815.93|813.13|820|817.2|814.91|812.11|0
1655447400000|2022-06-17 06:30:00|815.47|812.67|817.73|814.93|817.96|815.16|814.12|811.32|0
1655447700000|2022-06-17 06:35:00|817.85|815.05|815.7|812.9|818.41|815.61|815.7|812.9|0
1655448000000|2022-06-17 06:40:00|816.15|813.35|817.05|814.25|819.09|816.29|815.7|812.9|0
1655448300000|2022-06-17 06:45:00|816.94|814.14|814.91|812.11|817.05|814.25|812.54|809.74|0
1655448600000|2022-06-17 06:50:00|815.14|812.34|820.9|818.1|821.47|818.67|814.79|811.99|0
1655448900000|2022-06-17 06:55:00|820.67|817.87|818.45|815.65|821.12|818.32|817.09|814.29|0
1655449200000|2022-06-17 07:00:00|819.13|816.33|820.94|818.14|821.52|818.72|814.15|811.35|0
1655449500000|2022-06-17 07:05:00|821.32|818.92|821.42|819.02|823.24|820.84|816.56|814.16|0
1655449800000|2022-06-17 07:10:00|821.88|819.48|820.74|818.34|825.51|823.11|820.29|817.89|0
1655450100000|2022-06-17 07:15:00|820.97|818.57|818.25|815.85|821.88|819.48|817.57|815.17|0
1655450400000|2022-06-17 07:20:00|818.47|816.07|807.28|804.88|820.51|818.11|806.72|804.32|0
1655450700000|2022-06-17 07:25:00|806.94|804.54|809.09|806.69|810.67|808.27|806.94|804.54|0
1655451000000|2022-06-17 07:30:00|808.75|806.35|812.13|809.73|813.04|810.64|808.75|806.35|0
1655451300000|2022-06-17 07:35:00|812.36|809.96|814.06|811.66|815.3|812.9|811.35|808.95|0
1655451600000|2022-06-17 07:40:00|813.72|811.32|815.53|813.13|820.97|818.57|813.49|811.09|0
1655451900000|2022-06-17 07:45:00|815.42|813.02|809.88|807.48|816.32|813.92|808.52|806.12|0
1655452200000|2022-06-17 07:50:00|810.1|807.7|810.78|808.38|811.34|808.94|808.63|806.23|0
1655452500000|2022-06-17 07:55:00|810.1|807.7|807.27|804.87|811.57|809.17|806.82|804.42|0
1655452800000|2022-06-17 08:00:00|807.84|805.44|809.76|807.36|813.04|810.64|807.61|805.21|0
1655453100000|2022-06-17 08:05:00|809.65|807.25|804.78|802.38|809.76|807.36|804.78|802.38|0
1655453400000|2022-06-17 08:10:00|804.56|802.16|804.78|802.38|808.17|805.77|804.56|802.16|0
1655453700000|2022-06-17 08:15:00|805.01|802.61|806.86|804.46|808.89|806.49|802.75|800.35|0
1655454000000|2022-06-17 08:20:00|806.63|804.23|805.36|802.96|808.3|805.9|805.05|802.65|0
1655454300000|2022-06-17 08:25:00|805.13|802.73|803.78|801.38|806.38|803.98|803.33|800.93|0
1655454600000|2022-06-17 08:30:00|803.55|801.15|797.92|795.52|803.67|801.27|797.47|795.07|0
1655454900000|2022-06-17 08:35:00|798.14|795.74|799.94|797.54|802.2|799.8|798.14|795.74|0
1655455200000|2022-06-17 08:40:00|800.17|797.77|798.81|796.41|800.62|798.22|797.58|795.18|0
1655455500000|2022-06-17 08:45:00|799.38|796.98|802.2|799.8|803.79|801.39|799.26|796.86|0
1655455800000|2022-06-17 08:50:00|802.43|800.03|805.71|803.31|806.62|804.22|802.2|799.8|0
1655456100000|2022-06-17 08:55:00|806.05|803.65|804.46|802.06|806.28|803.88|802.77|800.37|0
1655456400000|2022-06-17 09:00:00|804.58|802.18|798.81|796.41|805.49|803.09|798.58|796.18|0
1655456700000|2022-06-17 09:05:00|798.58|796.18|802.27|799.87|803.59|801.19|798.47|796.07|0
1655457000000|2022-06-17 09:10:00|802.15|799.75|799|796.6|803.17|800.77|798.55|796.15|0
1655457300000|2022-06-17 09:15:00|798.33|795.93|801.37|798.97|801.59|799.19|798.22|795.82|0
1655457600000|2022-06-17 09:20:00|801.48|799.08|804.18|801.78|805.31|802.91|800.35|797.95|0
1655457900000|2022-06-17 09:25:00|804.3|801.9|801.82|799.42|804.4|802|800.35|797.95|0
1655458200000|2022-06-17 09:30:00|801.93|799.53|803.5|801.1|805.3|802.9|801.7|799.3|0
1655458500000|2022-06-17 09:35:00|803.84|801.44|804.85|802.45|805.3|802.9|800.57|798.17|0
1655458800000|2022-06-17 09:40:00|805.3|802.9|811.17|808.77|812.08|809.68|804.97|802.57|0
1655459100000|2022-06-17 09:45:00|811.62|809.22|813.43|811.03|814.56|812.16|811.17|808.77|0
1655459400000|2022-06-17 09:50:00|812.98|810.58|804.17|801.77|812.98|810.58|803.27|800.87|0
1655459700000|2022-06-17 09:55:00|803.72|801.32|803.72|801.32|805.98|803.58|802.71|800.31|0
1655460000000|2022-06-17 10:00:00|804.4|802|803.95|801.55|806.43|804.03|802.26|799.86|0
1655460300000|2022-06-17 10:05:00|804.62|802.22|807.1|804.7|808.57|806.17|803.61|801.21|0
1655460600000|2022-06-17 10:10:00|806.88|804.48|805.75|803.35|806.88|804.48|803.04|800.64|0
1655460900000|2022-06-17 10:15:00|805.97|803.57|803.94|801.54|808.35|805.95|803.16|800.76|0
1655461200000|2022-06-17 10:20:00|803.84|801.44|802.82|800.42|805.97|803.57|802.03|799.63|0
1655461500000|2022-06-17 10:25:00|802.71|800.31|805.07|802.67|806.2|803.8|802.71|800.31|0
1655461800000|2022-06-17 10:30:00|804.96|802.56|805.64|803.24|806.2|803.8|803.04|800.64|0
1655462100000|2022-06-17 10:35:00|805.75|803.35|801.69|799.29|807.1|804.7|801.46|799.06|0
1655462400000|2022-06-17 10:40:00|801.58|799.18|805.52|803.12|806.42|804.02|800.56|798.16|0
1655462700000|2022-06-17 10:45:00|805.74|803.34|807.1|804.7|809.35|806.95|805.74|803.34|0
1655463000000|2022-06-17 10:50:00|807.32|804.92|808.68|806.28|810.48|808.08|806.54|804.14|0
1655463300000|2022-06-17 10:55:00|808.57|806.17|807.09|804.69|808.57|806.17|804.39|801.99|0
1655463600000|2022-06-17 11:00:00|807.32|804.92|807.44|805.04|809.24|806.84|805.97|803.57|0
1655463900000|2022-06-17 11:05:00|807.54|805.14|804.61|802.21|808.45|806.05|804.39|801.99|0
1655464200000|2022-06-17 11:10:00|804.84|802.44|807.09|804.69|807.77|805.37|804.61|802.21|0
1655464500000|2022-06-17 11:15:00|806.87|804.47|807.09|804.69|807.54|805.14|803.26|800.86|0
1655464800000|2022-06-17 11:20:00|807.32|804.92|802.58|800.18|807.32|804.92|802.36|799.96|0
1655465100000|2022-06-17 11:25:00|803.26|800.86|799.43|797.03|803.71|801.31|799.43|797.03|0
1655465400000|2022-06-17 11:30:00|799.2|796.8|798.87|796.47|799.88|797.48|797.4|795|0
1655465700000|2022-06-17 11:35:00|798.98|796.58|801.45|799.05|803.03|800.63|798.98|796.58|0
1655466000000|2022-06-17 11:40:00|801.23|798.83|804.38|801.98|804.83|802.43|801.23|798.83|0
1655466300000|2022-06-17 11:45:00|804.61|802.21|807.88|805.48|807.99|805.59|804.61|802.21|0
1655466600000|2022-06-17 11:50:00|808.21|805.81|809.21|806.81|810.11|807.71|806.86|804.46|0
1655466900000|2022-06-17 11:55:00|808.76|806.36|805.79|803.39|809.62|807.22|805.56|803.16|0
1655467200000|2022-06-17 12:00:00|805.56|803.16|804.89|802.49|808.72|806.32|803.98|801.58|0
1655467500000|2022-06-17 12:05:00|804.66|802.26|803.98|801.58|806.69|804.29|803.76|801.36|0
1655467800000|2022-06-17 12:10:00|804.21|801.81|803.98|801.58|804.66|802.26|801.28|798.88|0
1655468100000|2022-06-17 12:15:00|804.21|801.81|802.43|800.03|805.68|803.28|801.98|799.58|0
1655468400000|2022-06-17 12:20:00|801.98|799.58|803.11|800.71|804.01|801.61|801.31|798.91|0
1655468700000|2022-06-17 12:25:00|802.66|800.26|804.68|802.28|804.91|802.51|802.43|800.03|0
1655469000000|2022-06-17 12:30:00|804.91|802.51|807.16|804.76|807.61|805.21|803.33|800.93|0
1655469300000|2022-06-17 12:35:00|807.28|804.88|808.06|805.66|808.18|805.78|804.23|801.83|0
1655469600000|2022-06-17 12:40:00|807.39|804.99|810.21|807.81|811|808.6|807.39|804.99|0
1655469900000|2022-06-17 12:45:00|810.32|807.92|817.87|815.47|819|816.6|810.32|807.92|0
1655470200000|2022-06-17 12:50:00|818.09|815.69|816.96|814.56|818.55|816.15|815.61|813.21|0
1655470500000|2022-06-17 12:55:00|816.29|813.89|818.55|816.15|820.36|817.96|814.7|812.3|0
1655470800000|2022-06-17 13:00:00|818.77|816.37|821.49|819.09|822.85|820.45|818.77|816.37|0
1655471100000|2022-06-17 13:05:00|821.03|818.63|829.65|827.25|829.88|827.48|820.81|818.41|0
1655471400000|2022-06-17 13:10:00|829.88|827.48|831.7|829.3|834.88|832.48|828.52|826.12|0
1655471700000|2022-06-17 13:15:00|831.93|829.53|826.47|824.07|833.64|831.24|824.2|821.8|0
1655472000000|2022-06-17 13:20:00|827.15|824.75|829.2|826.8|830.11|827.71|826.7|824.3|0
1655472300000|2022-06-17 13:25:00|826.7|824.3|834.32|831.92|834.65|832.25|824.55|822.15|0
1655472600000|2022-06-17 13:30:00|834.43|832.03|817.41|815.01|834.43|832.03|815.6|813.2|0
1655472900000|2022-06-17 13:35:00|814.47|812.07|819.67|817.27|822.61|820.21|814.47|812.07|0
1655473200000|2022-06-17 13:40:00|820.01|817.61|807.7|805.3|820.01|817.61|805.34|802.94|0
1655473500000|2022-06-17 13:45:00|808.15|805.75|808.88|806.48|813.34|810.94|805.68|803.28|0
1655473800000|2022-06-17 13:50:00|809.56|807.16|801.89|799.49|810.01|807.61|800.32|797.92|0
1655474100000|2022-06-17 13:55:00|802.34|799.94|807.3|804.9|809.33|806.93|798.74|796.34|0
1655474400000|2022-06-17 14:00:00|806.17|803.77|815.32|812.92|819.05|816.65|805.95|803.55|0
1655474700000|2022-06-17 14:05:00|814.98|812.58|821.55|819.15|823.13|820.73|813.85|811.45|0
1655475000000|2022-06-17 14:10:00|820.87|818.47|819.05|816.65|822|819.6|816.11|813.71|0
1655475300000|2022-06-17 14:15:00|819.96|817.56|832.95|830.55|833.86|831.46|818.94|816.54|0
1655475600000|2022-06-17 14:20:00|832.26|829.86|841.38|838.5|844.79|842.39|832.26|829.86|0
1655475900000|2022-06-17 14:25:00|842.52|839.64|839.33|836.45|842.52|839.64|838.08|835.2|0
1655476800000|2022-06-17 14:40:00|854.27|851.39|850.85|847.97|858.15|855.27|849.94|847.06|0
1655477100000|2022-06-17 14:45:00|851.42|848.54|859.75|856.87|865.93|863.05|851.3|848.42|0
1655477400000|2022-06-17 14:50:00|860.66|857.78|858.66|855.78|862.72|859.84|857.06|854.18|0
1655477700000|2022-06-17 14:55:00|857.97|855.09|853.88|851|858.22|855.34|850.43|847.55|0
1655478000000|2022-06-17 15:00:00|855.25|852.37|843.38|840.5|861.62|858.74|840.66|837.78|0
1655478300000|2022-06-17 15:05:00|844.52|841.64|832.75|829.87|845.42|842.54|832.3|829.42|0
1655478600000|2022-06-17 15:10:00|832.52|829.64|838.62|835.74|839.42|836.54|832.52|829.64|0
1655478900000|2022-06-17 15:15:00|838.85|835.97|827.23|824.35|838.85|835.97|825.53|822.65|0
1655479200000|2022-06-17 15:20:00|826.66|823.78|836.3|833.42|836.87|833.99|825.98|823.1|0
1655479500000|2022-06-17 15:25:00|836.07|833.19|826.2|823.32|838.91|836.03|823.26|820.38|0
1655479800000|2022-06-17 15:30:00|825.98|823.1|828.24|825.36|828.69|825.81|818.97|816.09|0
1655480100000|2022-06-17 15:35:00|829.15|826.27|830.05|827.17|835.27|832.39|827.79|824.91|0
1655480400000|2022-06-17 15:40:00|829.83|826.95|835.73|832.85|835.73|832.85|824.16|821.28|0
1655480700000|2022-06-17 15:45:00|836.64|833.76|835.04|832.16|838.68|835.8|831.87|828.99|0
1655481000000|2022-06-17 15:50:00|835.73|832.85|841.18|838.3|844.6|841.72|832.55|829.67|0
1655481300000|2022-06-17 15:55:00|840.96|838.08|840.85|837.97|843.69|840.81|836.18|833.3|0
1655481600000|2022-06-17 16:00:00|840.95|838.07|844.14|841.26|848.25|845.37|840.95|838.07|0
1655481900000|2022-06-17 16:05:00|843.69|840.81|841.64|838.76|847.56|844.68|838.45|835.57|0
1655482200000|2022-06-17 16:10:00|842.09|839.21|834.59|831.71|844.6|841.72|834.02|831.14|0
1655482500000|2022-06-17 16:15:00|833.45|830.57|838.68|835.8|840.04|837.16|830.62|827.74|0
1655482800000|2022-06-17 16:20:00|839.13|836.25|834.58|831.7|840.27|837.39|833.68|830.8|0
1655483100000|2022-06-17 16:25:00|834.36|831.48|833.11|830.23|836.86|833.98|830.27|827.39|0
1655483400000|2022-06-17 16:30:00|832.54|829.66|834.58|831.7|837.99|835.11|831.63|828.75|0
1655483700000|2022-06-17 16:35:00|834.35|831.47|830.27|827.39|839.13|836.25|830.27|827.39|0
1655484000000|2022-06-17 16:40:00|830.04|827.16|830.27|827.39|837.53|834.65|829.03|826.15|0
1655484300000|2022-06-17 16:45:00|829.13|826.25|828.31|825.43|834.58|831.7|827.97|825.09|0
1655484600000|2022-06-17 16:50:00|828.08|825.2|837.59|834.71|839.64|836.76|828.08|825.2|0
1655484900000|2022-06-17 16:55:00|837.14|834.26|833.17|830.29|838.39|835.51|831.01|828.13|0
1655485200000|2022-06-17 17:00:00|833.05|830.17|824.66|821.78|835.55|832.67|824.66|821.78|0
1655485500000|2022-06-17 17:05:00|825.12|822.24|812.48|809.6|825.34|822.46|811.13|808.25|0
1655485800000|2022-06-17 17:10:00|812.03|809.15|808.65|805.77|816.08|813.2|805.51|802.63|0
1655486100000|2022-06-17 17:15:00|809.22|806.34|811.3|808.42|814.28|811.4|809.04|806.16|0
1655486400000|2022-06-17 17:20:00|811.97|809.09|810.62|807.74|816.26|813.38|810.62|807.74|0
1655486700000|2022-06-17 17:25:00|810.17|807.29|818.52|815.64|819.65|816.77|810.17|807.29|0
1655487000000|2022-06-17 17:30:00|818.3|815.42|815.36|812.48|822.6|819.72|815.36|812.48|0
1655487300000|2022-06-17 17:35:00|815.58|812.7|817.84|814.96|821.01|818.13|813.32|810.44|0
1655487600000|2022-06-17 17:40:00|818.07|815.19|814.68|811.8|819.65|816.77|813.21|810.33|0
1655487900000|2022-06-17 17:45:00|815.35|812.47|821.01|818.13|827.36|824.48|814.45|811.57|0
1655488200000|2022-06-17 17:50:00|820.33|817.45|820.1|817.22|821.69|818.81|817.84|814.96|0
1655488500000|2022-06-17 17:55:00|821.23|818.35|818.29|815.41|821.69|818.81|814.22|811.34|0
1655488800000|2022-06-17 18:00:00|817.16|814.28|815.58|812.7|819.42|816.54|813.32|810.44|0
1655489100000|2022-06-17 18:05:00|815.8|812.92|814.22|811.34|819.2|816.32|813.32|810.44|0
1655489400000|2022-06-17 18:10:00|814|811.12|810.61|807.73|817.38|814.5|810.61|807.73|0
1655489700000|2022-06-17 18:15:00|810.73|807.85|809.25|806.37|813.32|810.44|806.32|803.44|0
1655490000000|2022-06-17 18:20:00|808.8|805.92|807.45|804.57|809.03|806.15|804.97|802.09|0
1655490300000|2022-06-17 18:25:00|807.34|804.46|813.09|810.21|813.55|810.67|806.77|803.89|0
1655490600000|2022-06-17 18:30:00|814.22|811.34|815.35|812.47|819.88|817|813.77|810.89|0
1655490900000|2022-06-17 18:35:00|814.9|812.02|806.99|804.11|816.49|813.61|806.99|804.11|0
1655491200000|2022-06-17 18:40:00|806.32|803.44|809.02|806.14|809.7|806.82|802.04|799.16|0
1655491500000|2022-06-17 18:45:00|809.59|806.71|812.19|809.31|812.41|809.53|808.12|805.24|0
1655491800000|2022-06-17 18:50:00|813.54|810.66|815.58|812.7|817.16|814.28|811.51|808.63|0
1655492100000|2022-06-17 18:55:00|815.8|812.92|815.58|812.7|818.97|816.09|812.08|809.2|0
1655492400000|2022-06-17 19:00:00|815.8|812.92|815.35|812.47|816.93|814.05|809.92|807.04|0
1655492700000|2022-06-17 19:05:00|814.9|812.02|818.75|815.87|819.2|816.32|813.77|810.89|0
1655493000000|2022-06-17 19:10:00|819.2|816.32|830.74|827.86|832.15|829.27|818.97|816.09|0
1655493300000|2022-06-17 19:15:00|831.65|828.77|825.75|823.35|833.47|830.59|824.17|821.76|0
1655493600000|2022-06-17 19:20:00|825.53|823.13|816.27|813.87|825.75|823.35|814.24|811.84|0
1655493900000|2022-06-17 19:25:00|816.49|814.09|812.67|810.27|816.49|814.09|810.19|807.79|0
1655494200000|2022-06-17 19:30:00|811.99|809.59|817.85|815.45|821.68|819.28|811.54|809.14|0
1655494500000|2022-06-17 19:35:00|817.17|814.77|815.15|812.75|818.97|816.57|813.56|811.16|0
1655494800000|2022-06-17 19:40:00|814.47|812.07|822.36|819.96|823.48|821.08|814.47|812.07|0
1655495100000|2022-06-17 19:45:00|823.03|820.63|824.16|821.76|827.1|824.7|821.45|819.05|0
1655495400000|2022-06-17 19:50:00|824.38|821.98|826.19|823.79|831.17|828.77|822.13|819.73|0
1655495700000|2022-06-17 19:55:00|826.42|824.02|832.98|830.58|832.98|830.58|821.45|819.05|0
1655496000000|2022-06-17 20:00:00|833.43|831.03|823.48|821.08|833.43|831.03|823.48|821.08|0
1655496300000|2022-06-17 20:05:00|823.25|820.85|824.16|821.76|825.51|823.11|822.58|820.18|0
1655496600000|2022-06-17 20:10:00|824.5|822.1|829.35|826.95|831.39|828.99|823.93|821.53|0
1655784900000|2022-06-21 04:15:00|778.1|775.3|777.2|774.4|778.1|775.3|776.87|774.07|0
1655785200000|2022-06-21 04:20:00|776.98|774.18|776.31|773.51|776.98|774.18|775.86|773.06|0
1655785500000|2022-06-21 04:25:00|776.2|773.4|776.98|774.18|777.2|774.4|775.64|772.84|0
1655785800000|2022-06-21 04:30:00|776.87|774.07|775.86|773.06|776.87|774.07|775.86|773.06|0
1655786100000|2022-06-21 04:35:00|775.75|772.95|776.98|774.18|776.98|774.18|775.41|772.61|0
1655786400000|2022-06-21 04:40:00|777.09|774.29|776.53|773.73|777.42|774.62|776.53|773.73|0
1655786700000|2022-06-21 04:45:00|776.3|773.5|776.75|773.95|776.97|774.17|776.3|773.5|0
1655787000000|2022-06-21 04:50:00|776.53|773.73|775.85|773.05|776.64|773.84|775.41|772.61|0
1655787300000|2022-06-21 04:55:00|775.75|772.95|776.3|773.5|776.53|773.73|775.52|772.72|0
1655787600000|2022-06-21 05:00:00|776.08|773.28|775.4|772.6|776.08|773.28|774.73|771.93|0
1655787900000|2022-06-21 05:05:00|775.63|772.83|775.85|773.05|777.2|774.4|775.18|772.38|0
1655788200000|2022-06-21 05:10:00|775.63|772.83|776.75|773.95|777.31|774.51|775.18|772.38|0
1655788500000|2022-06-21 05:15:00|776.97|774.17|775.6|772.8|776.97|774.17|775.6|772.8|0
1655788800000|2022-06-21 05:20:00|775.72|772.92|775.82|773.02|776.27|773.47|774.82|772.02|0
1655789100000|2022-06-21 05:25:00|775.6|772.8|776.5|773.7|777.39|774.59|775.6|772.8|0
1655789400000|2022-06-21 05:30:00|776.27|773.47|778.07|775.27|778.96|776.16|775.82|773.02|0
1655789700000|2022-06-21 05:35:00|777.96|775.16|779.86|777.06|780.43|777.63|777.96|775.16|0
1655790000000|2022-06-21 05:40:00|779.64|776.84|780.31|777.51|781.33|778.53|779.64|776.84|0
1655790300000|2022-06-21 05:45:00|780.2|777.4|780.53|777.73|780.98|778.18|780.09|777.29|0
1655790600000|2022-06-21 05:50:00|780.76|777.96|779.19|776.39|781.21|778.41|778.96|776.16|0
1655790900000|2022-06-21 05:55:00|779.41|776.61|779.53|776.73|781.55|778.75|779.3|776.5|0
1655791200000|2022-06-21 06:00:00|779.86|777.06|779.63|776.83|780.31|777.51|776.49|773.69|0
1655791500000|2022-06-21 06:05:00|779.75|776.95|779.97|777.17|781.21|778.41|778.96|776.16|0
1655791800000|2022-06-21 06:10:00|779.86|777.06|782.33|779.53|782.55|779.75|779.86|777.06|0
1655792100000|2022-06-21 06:15:00|782.22|779.42|781.54|778.74|782.67|779.87|780.2|777.4|0
1655792400000|2022-06-21 06:20:00|781.88|779.08|783.23|780.43|783.68|780.88|780.98|778.18|0
1655792700000|2022-06-21 06:25:00|783|780.2|783.23|780.43|784.58|781.78|782.1|779.3|0
1655793000000|2022-06-21 06:30:00|783.57|780.77|785.85|783.05|786.3|783.5|783.23|780.43|0
1655793300000|2022-06-21 06:35:00|785.63|782.83|788.32|785.52|789.22|786.42|785.63|782.83|0
1655793600000|2022-06-21 06:40:00|788.55|785.75|787.42|784.62|789|786.2|786.53|783.73|0
1655793900000|2022-06-21 06:45:00|787.32|784.52|783.83|781.03|787.42|784.62|783.83|781.03|0
1655794200000|2022-06-21 06:50:00|783.95|781.15|783.16|780.36|784.62|781.82|782.93|780.13|0
1655794500000|2022-06-21 06:55:00|783.61|780.81|784.5|781.7|784.73|781.93|782.82|780.02|0
1655794800000|2022-06-21 07:00:00|785.4|782.6|784.62|781.82|785.4|782.6|783.38|780.58|0
1655795100000|2022-06-21 07:05:00|783.85|781.45|783.4|781|784.75|782.35|782.51|780.11|0
1655795400000|2022-06-21 07:10:00|783.63|781.23|779.04|776.64|783.97|781.57|778.92|776.52|0
1655795700000|2022-06-21 07:15:00|778.92|776.52|778.19|775.79|778.92|776.52|775.9|773.5|0
1655796000000|2022-06-21 07:20:00|778.07|775.67|777.62|775.22|779.76|777.36|777.17|774.77|0
1655796300000|2022-06-21 07:25:00|777.51|775.11|774.26|771.86|777.85|775.45|774.15|771.75|0
1655796600000|2022-06-21 07:30:00|774.03|771.63|771.01|768.61|774.03|771.63|769.33|766.93|0
1655796900000|2022-06-21 07:35:00|770.9|768.5|767.71|765.31|771.34|768.94|767.71|765.31|0
1655797200000|2022-06-21 07:40:00|767.81|765.41|767.93|765.53|768.48|766.08|766.59|764.19|0
1655797500000|2022-06-21 07:45:00|767.59|765.19|768.15|765.75|769.6|767.2|767.59|765.19|0
1655797800000|2022-06-21 07:50:00|768.03|765.63|766.47|764.07|768.37|765.97|764.68|762.28|0
1655798100000|2022-06-21 07:55:00|766.25|763.85|766.88|764.48|769.04|766.64|766.14|763.74|0
1655798400000|2022-06-21 08:00:00|767.55|765.15|764.87|762.47|768.22|765.82|764.64|762.24|0
1655798700000|2022-06-21 08:05:00|764.64|762.24|762.9|760.5|765.36|762.96|762.9|760.5|0
1655799000000|2022-06-21 08:10:00|763.02|760.62|764.24|761.84|764.24|761.84|762.23|759.83|0
1655799300000|2022-06-21 08:15:00|764.47|762.07|765.58|763.18|767.27|764.87|763.8|761.4|0
1655799600000|2022-06-21 08:20:00|765.92|763.52|765.14|762.74|766.7|764.3|765.14|762.74|0
1655799900000|2022-06-21 08:25:00|765.25|762.85|765.81|763.41|766.92|764.52|765.03|762.63|0
1655800200000|2022-06-21 08:30:00|766.03|763.63|766.15|763.75|766.59|764.19|765.36|762.96|0
1655800500000|2022-06-21 08:35:00|765.81|763.41|767.71|765.31|768.27|765.87|764.36|761.96|0
1655800800000|2022-06-21 08:40:00|767.59|765.19|767.26|764.86|769.16|766.76|766.92|764.52|0
1655801100000|2022-06-21 08:45:00|767.04|764.64|766.47|764.07|767.82|765.42|765.8|763.4|0
1655801400000|2022-06-21 08:50:00|766.14|763.74|765.8|763.4|767.48|765.08|765.35|762.95|0
1655801700000|2022-06-21 08:55:00|766.03|763.63|763.79|761.39|766.25|763.85|763.79|761.39|0
1655802000000|2022-06-21 09:00:00|763.91|761.51|763.23|760.83|764.35|761.95|762.23|759.83|0
1655802300000|2022-06-21 09:05:00|763.34|760.94|762.89|760.49|764.01|761.61|762.89|760.49|0
1655802600000|2022-06-21 09:10:00|763.12|760.72|764.9|762.5|765.35|762.95|762.89|760.49|0
1655802900000|2022-06-21 09:15:00|764.68|762.28|764.46|762.06|765.69|763.29|763.9|761.5|0
1655803200000|2022-06-21 09:20:00|764.68|762.28|765.35|762.95|765.69|763.29|763.79|761.39|0
1655803500000|2022-06-21 09:25:00|764.9|762.5|764.9|762.5|765.24|762.84|764.12|761.72|0
1655803800000|2022-06-21 09:30:00|764.68|762.28|765.02|762.62|765.91|763.51|764.45|762.05|0
1655804100000|2022-06-21 09:35:00|764.9|762.5|763.9|761.5|765.12|762.72|763.11|760.71|0
1655804400000|2022-06-21 09:40:00|764.01|761.61|764.67|762.27|765.12|762.72|764|761.6|0
1655804700000|2022-06-21 09:45:00|764.45|762.05|766.02|763.62|766.02|763.62|764.45|762.05|0
1655805000000|2022-06-21 09:50:00|766.24|763.84|768.59|766.19|768.92|766.52|765.34|762.94|0
1655805300000|2022-06-21 09:55:00|768.7|766.3|769.1|766.7|770.04|767.64|768.25|765.85|0
1655805600000|2022-06-21 10:00:00|769.32|766.92|770.78|768.38|770.78|768.38|768.65|766.25|0
1655805900000|2022-06-21 10:05:00|770.67|768.27|767.31|764.91|771.01|768.61|767.31|764.91|0
1655806200000|2022-06-21 10:10:00|767.53|765.13|769.77|767.37|771.34|768.94|767.53|765.13|0
1655806500000|2022-06-21 10:15:00|769.88|767.48|766.86|764.46|769.88|767.48|766.63|764.23|0
1655806800000|2022-06-21 10:20:00|766.53|764.13|767.42|765.02|767.98|765.58|766.19|763.79|0
1655807100000|2022-06-21 10:25:00|767.53|765.13|767.64|765.24|768.87|766.47|767.2|764.8|0
1655807400000|2022-06-21 10:30:00|767.53|765.13|765.96|763.56|767.75|765.35|765.51|763.11|0
1655807700000|2022-06-21 10:35:00|766.18|763.78|767.52|765.12|768.87|766.47|765.73|763.33|0
1655808000000|2022-06-21 10:40:00|767.42|765.02|766.3|763.9|767.97|765.57|766.07|763.67|0
1655808300000|2022-06-21 10:45:00|766.63|764.23|766.63|764.23|767.3|764.9|765.96|763.56|0
1655808600000|2022-06-21 10:50:00|766.85|764.45|766.18|763.78|767.3|764.9|765.96|763.56|0
1655808900000|2022-06-21 10:55:00|766.4|764|768.34|765.94|769.79|767.39|766.18|763.78|0
1655809200000|2022-06-21 11:00:00|769.12|766.72|769.46|767.06|769.56|767.16|768.45|766.05|0
1655809500000|2022-06-21 11:05:00|769.56|767.16|773.59|771.19|773.59|771.19|769.46|767.06|0
1655809800000|2022-06-21 11:10:00|773.37|770.97|772.7|770.3|773.82|771.42|772.47|770.07|0
1655810100000|2022-06-21 11:15:00|772.81|770.41|772.36|769.96|774.04|771.64|772.14|769.74|0
1655810400000|2022-06-21 11:20:00|772.25|769.85|772.88|770.48|774.67|772.27|772.02|769.62|0
1655810700000|2022-06-21 11:25:00|772.77|770.37|770.64|768.24|773.33|770.93|770.53|768.13|0
1655811000000|2022-06-21 11:30:00|770.86|768.46|772.32|769.92|772.43|770.03|770.19|767.79|0
1655811300000|2022-06-21 11:35:00|772.43|770.03|771.76|769.36|772.88|770.48|771.53|769.13|0
1655811600000|2022-06-21 11:40:00|771.87|769.47|771.98|769.58|772.88|770.48|771.2|768.8|0
1655811900000|2022-06-21 11:45:00|772.2|769.8|775.46|773.06|775.56|773.16|771.98|769.58|0
1655812200000|2022-06-21 11:50:00|775.34|772.94|781.18|778.78|781.97|779.57|775.12|772.72|0
1655812500000|2022-06-21 11:55:00|780.95|778.55|779.78|777.38|780.95|778.55|778.93|776.53|0
1655812800000|2022-06-21 12:00:00|780|777.6|780.9|778.5|781.35|778.95|779.78|777.38|0
1655813100000|2022-06-21 12:05:00|780.45|778.05|783.49|781.09|783.82|781.42|780.35|777.95|0
1655813400000|2022-06-21 12:10:00|782.92|780.52|778.43|776.03|782.92|780.52|778.43|776.03|0
1655813700000|2022-06-21 12:15:00|777.98|775.58|777.42|775.02|778.43|776.03|776.86|774.46|0
1655814000000|2022-06-21 12:20:00|777.53|775.13|776.86|774.46|777.98|775.58|775.51|773.11|0
1655814300000|2022-06-21 12:25:00|776.63|774.23|776.86|774.46|777.08|774.68|775.29|772.89|0
1655814600000|2022-06-21 12:30:00|777.08|774.68|774.84|772.44|777.98|775.58|773.94|771.54|0
1655814900000|2022-06-21 12:35:00|774.61|772.21|776.63|774.23|776.86|774.46|773.83|771.43|0
1655815200000|2022-06-21 12:40:00|776.41|774.01|776.85|774.45|777.3|774.9|775.29|772.89|0
1655815500000|2022-06-21 12:45:00|776.97|774.57|777.08|774.68|777.64|775.24|776.18|773.78|0
1655815800000|2022-06-21 12:50:00|777.3|774.9|777.53|775.13|778.87|776.47|776.41|774.01|0
1655816100000|2022-06-21 12:55:00|777.75|775.35|781.34|778.94|781.57|779.17|777.75|775.35|0
1655816400000|2022-06-21 13:00:00|781.57|779.17|778.2|775.8|781.91|779.51|777.97|775.57|0
1655816700000|2022-06-21 13:05:00|777.97|775.57|775.95|773.55|779.09|776.69|775.5|773.1|0
1655817000000|2022-06-21 13:10:00|776.18|773.78|775.5|773.1|777.52|775.12|775.5|773.1|0
1655817300000|2022-06-21 13:15:00|775.73|773.33|776.62|774.22|777.52|775.12|775.06|772.66|0
1655817600000|2022-06-21 13:20:00|776.85|774.45|774.61|772.21|777.75|775.35|774.38|771.98|0
1655817900000|2022-06-21 13:25:00|774.83|772.43|774.16|771.76|777.07|774.67|774.16|771.76|0
1655818200000|2022-06-21 13:30:00|773.15|770.75|769.46|767.06|773.71|771.31|768.34|765.94|0
1655818500000|2022-06-21 13:35:00|769.01|766.61|760.2|757.8|769.68|767.28|759.86|757.46|0
1655818800000|2022-06-21 13:40:00|759.64|757.24|755.64|753.24|760.08|757.68|753.86|751.46|0
1655819100000|2022-06-21 13:45:00|755.41|753.01|757.29|754.89|761.19|758.79|754.84|752.44|0
1655819400000|2022-06-21 13:50:00|757.07|754.67|754.61|752.21|759.3|756.9|753.95|751.55|0
1655819700000|2022-06-21 13:55:00|755.28|752.88|746.38|743.98|755.28|752.88|745.72|743.32|0
1655820000000|2022-06-21 14:00:00|745.83|743.43|744.16|741.76|749.72|747.32|743.94|741.54|0
1655820300000|2022-06-21 14:05:00|744.39|741.99|748.08|745.68|748.3|745.9|743.5|741.1|0
1655820600000|2022-06-21 14:10:00|747.85|745.45|744.75|742.35|748.74|746.34|743.42|741.02|0
1655820900000|2022-06-21 14:15:00|744.08|741.68|746.08|743.68|748.74|746.34|743.64|741.24|0
1655821200000|2022-06-21 14:20:00|746.3|743.9|740.76|738.36|748.3|745.9|739.87|737.47|0
1655821500000|2022-06-21 14:25:00|740.98|738.58|743.64|741.24|746.07|743.67|740.31|737.91|0
1655821800000|2022-06-21 14:30:00|742.75|740.35|742.53|740.13|744.52|742.12|737|734.6|0
1655822100000|2022-06-21 14:35:00|742.31|739.91|740.09|737.69|744.74|742.34|740.09|737.69|0
1655822400000|2022-06-21 14:40:00|739.87|737.47|740.75|738.35|741.42|739.02|738.54|736.14|0
1655822700000|2022-06-21 14:45:00|740.31|737.91|737.66|735.26|741.86|739.46|736.11|733.71|0
1655823000000|2022-06-21 14:50:00|737.54|735.14|735.77|733.37|737.76|735.36|735.33|732.93|0
1655823300000|2022-06-21 14:55:00|735.99|733.59|735.24|732.84|736.65|734.25|733.39|730.99|0
1655823600000|2022-06-21 15:00:00|735.46|733.06|734.35|731.95|737.44|735.04|733.91|731.51|0
1655823900000|2022-06-21 15:05:00|734.79|732.39|736.55|734.15|737.88|735.48|734.79|732.39|0
1655824200000|2022-06-21 15:10:00|736.33|733.93|741.19|738.79|741.85|739.45|736.11|733.71|0
1655824500000|2022-06-21 15:15:00|741.63|739.23|740.08|737.68|742.07|739.67|737.33|734.93|0
1655824800000|2022-06-21 15:20:00|739.64|737.24|743.39|740.99|744.28|741.88|738.32|735.92|0
1655825100000|2022-06-21 15:25:00|743.17|740.77|743.39|740.99|744.06|741.66|741.41|739.01|0
1655825400000|2022-06-21 15:30:00|743.17|740.77|739.93|737.53|743.61|741.21|739.93|737.53|0
1655825700000|2022-06-21 15:35:00|739.71|737.31|745.95|743.55|746.39|743.99|738.64|736.24|0
1655826000000|2022-06-21 15:40:00|746.17|743.77|745.73|743.33|747.73|745.33|743.29|740.89|0
1655826300000|2022-06-21 15:45:00|745.51|743.11|746.27|743.87|749.5|747.1|745.28|742.88|0
1655826600000|2022-06-21 15:50:00|745.82|743.42|750.92|748.52|750.92|748.52|745.16|742.76|0
1655826900000|2022-06-21 15:55:00|750.7|748.3|752.03|749.63|752.25|749.85|747.81|745.41|0
1655827200000|2022-06-21 16:00:00|752.25|749.85|752|749.6|753.55|751.15|748.24|745.84|0
1655827500000|2022-06-21 16:05:00|752.44|750.04|753.99|751.59|754.66|752.26|750.45|748.05|0
1655827800000|2022-06-21 16:10:00|753.77|751.37|752.22|749.82|755.54|753.14|751.56|749.16|0
1655828100000|2022-06-21 16:15:00|752|749.6|749.12|746.72|753.11|750.71|749.12|746.72|0
1655828400000|2022-06-21 16:20:00|749.34|746.94|748.9|746.5|751.78|749.38|748.24|745.84|0
1655828700000|2022-06-21 16:25:00|748.46|746.06|748.46|746.06|749.78|747.38|746.47|744.07|0
1655829000000|2022-06-21 16:30:00|748.24|745.84|747.35|744.95|749.78|747.38|746.47|744.07|0
1655829300000|2022-06-21 16:35:00|747.57|745.17|744.92|742.52|747.57|745.17|743.82|741.42|0
1655829600000|2022-06-21 16:40:00|745.14|742.74|744.26|741.86|747.57|745.17|743.82|741.42|0
1655829900000|2022-06-21 16:45:00|744.37|741.97|745.14|742.74|746.91|744.51|743.82|741.42|0
1655830200000|2022-06-21 16:50:00|744.48|742.08|742.15|739.75|746.02|743.62|741.49|739.09|0
1655830500000|2022-06-21 16:55:00|742.37|739.97|740.39|737.99|743.04|740.64|739.95|737.55|0
1655830800000|2022-06-21 17:00:00|739.95|737.55|741.05|738.65|742.37|739.97|739.5|737.1|0
1655831100000|2022-06-21 17:05:00|740.94|738.54|741.05|738.65|744.58|742.18|740.61|738.21|0
1655831400000|2022-06-21 17:10:00|740.83|738.43|738.18|735.78|741.93|739.53|737.08|734.68|0
1655831700000|2022-06-21 17:15:00|737.96|735.56|740.16|737.76|741.27|738.87|737.96|735.56|0
1655832000000|2022-06-21 17:20:00|739.94|737.54|741.26|738.86|743.25|740.85|739.5|737.1|0
1655832300000|2022-06-21 17:25:00|741.49|739.09|743.25|740.85|743.47|741.07|740.38|737.98|0
1655832600000|2022-06-21 17:30:00|743.47|741.07|739.94|737.54|743.47|741.07|739.28|736.88|0
1655832900000|2022-06-21 17:35:00|739.72|737.32|743.25|740.85|743.47|741.07|739.72|737.32|0
1655833200000|2022-06-21 17:40:00|743.47|741.07|742.11|739.71|745.87|743.47|741.89|739.49|0
1655833500000|2022-06-21 17:45:00|741.66|739.26|742.33|739.93|744.54|742.14|741.66|739.26|0
1655833800000|2022-06-21 17:50:00|742.11|739.71|744.98|742.58|744.98|742.58|741.66|739.26|0
1655834100000|2022-06-21 17:55:00|745.2|742.8|746.53|744.13|747.2|744.8|744.76|742.36|0
1655834400000|2022-06-21 18:00:00|746.31|743.91|747.42|745.02|748.97|746.57|746.09|743.69|0
1655834700000|2022-06-21 18:05:00|747.64|745.24|744.54|742.14|748.08|745.68|743.87|741.47|0
1655835000000|2022-06-21 18:10:00|744.31|741.91|745.86|743.46|746.08|743.68|741.66|739.26|0
1655835300000|2022-06-21 18:15:00|745.64|743.24|744.09|741.69|746.31|743.91|742.1|739.7|0
1655835600000|2022-06-21 18:20:00|744.31|741.91|745.2|742.8|746.3|743.9|742.54|740.14|0
1655835900000|2022-06-21 18:25:00|744.98|742.58|742.76|740.36|745.42|743.02|742.1|739.7|0
1655836200000|2022-06-21 18:30:00|742.54|740.14|740.99|738.59|744.09|741.69|740.99|738.59|0
1655836500000|2022-06-21 18:35:00|741.21|738.81|746.52|744.12|747.63|745.23|740.55|738.15|0
1655836800000|2022-06-21 18:40:00|746.3|743.9|741.73|739.33|747.41|745.01|740.63|738.23|0
1655837100000|2022-06-21 18:45:00|741.95|739.55|744.16|741.76|744.6|742.2|741.29|738.89|0
1655837400000|2022-06-21 18:50:00|744.38|741.98|736.88|734.48|744.38|741.98|736.44|734.04|0
1655837700000|2022-06-21 18:55:00|736.55|734.15|736|733.6|737.76|735.36|735.34|732.94|0
1655838000000|2022-06-21 19:00:00|735.78|733.38|734.24|731.84|737.1|734.7|732.92|730.52|0
1655838300000|2022-06-21 19:05:00|734.02|731.62|733.45|731.05|736.22|733.82|732.9|730.5|0
1655838600000|2022-06-21 19:10:00|733.12|730.72|733.38|730.98|734.7|732.3|731.4|729|0
1655838900000|2022-06-21 19:15:00|733.16|730.76|735.8|733.4|736.24|733.84|732.72|730.32|0
1655839200000|2022-06-21 19:20:00|736.02|733.62|734.48|732.08|736.9|734.5|732.94|730.54|0
1655839500000|2022-06-21 19:25:00|734.92|732.52|735.68|733.28|737.9|735.5|734.48|732.08|0
1655839800000|2022-06-21 19:30:00|734.8|732.4|734.8|732.4|737.45|735.05|733.91|731.51|0
1655840100000|2022-06-21 19:35:00|735.35|732.95|739.29|736.89|739.67|737.27|735.24|732.84|0
1655840400000|2022-06-21 19:40:00|739.07|736.67|739.07|736.67|741.5|739.1|738.19|735.79|0
1655840700000|2022-06-21 19:45:00|738.85|736.45|739.29|736.89|740.62|738.22|738.41|736.01|0
1655841000000|2022-06-21 19:50:00|735.76|733.36|739.07|736.67|740.62|738.22|735.53|733.13|0
1655841300000|2022-06-21 19:55:00|739.73|737.33|744.16|741.76|747.93|745.53|739.73|737.33|0
1655841600000|2022-06-21 20:00:00|744.6|742.2|748.41|746.01|749.52|747.12|744.6|742.2|0
1655841900000|2022-06-21 20:05:00|748.19|745.79|747.97|745.57|748.63|746.23|745.98|743.58|0
1655842200000|2022-06-21 20:10:00|747.53|745.13|747.09|744.69|748.63|746.23|745.76|743.36|0
1655842500000|2022-06-21 20:15:00|746.18|743.38|746.18|743.38|746.62|743.82|745.74|742.94|0
1655842800000|2022-06-21 20:20:00|746.3|743.5|744.86|742.06|746.3|743.5|744.2|741.4|0
1655843100000|2022-06-21 20:25:00|745.08|742.28|745.08|742.28|745.52|742.72|744.86|742.06|0
1655843400000|2022-06-21 20:30:00|745.3|742.5|744.41|741.61|745.52|742.72|744.19|741.39|0
1655843700000|2022-06-21 20:35:00|744.63|741.83|744.41|741.61|744.63|741.83|743.53|740.73|0
1655844000000|2022-06-21 20:40:00|744.63|741.83|744.63|741.83|745.29|742.49|744.41|741.61|0
1655844300000|2022-06-21 20:45:00|744.41|741.61|744.19|741.39|744.75|741.95|743.97|741.17|0
1655844600000|2022-06-21 20:50:00|743.97|741.17|744.41|741.61|744.63|741.83|743.75|740.95|0
1655844900000|2022-06-21 20:55:00|744.85|742.05|745.19|742.39|745.73|742.93|744.52|741.72|0
1655845200000|2022-06-21 21:00:00|745.49|742.69|745.62|742.82|745.68|742.88|745.45|742.65|0
1655845500000|2022-06-21 21:05:00|745.58|742.78|745.71|742.91|745.84|743.04|745.58|742.78|0
1655845800000|2022-06-21 21:10:00|745.81|743.01|745.91|743.11|745.97|743.17|745.71|742.91|0
1655846100000|2022-06-21 21:15:00|745.84|743.04|745.15|742.35|745.84|743.04|744.62|741.82|0
1655846400000|2022-06-21 21:20:00|745.03|742.23|746.03|743.23|746.29|743.49|744.9|742.1|0
1655846700000|2022-06-21 21:25:00|746.06|743.26|745.67|742.87|746.06|743.26|745.64|742.84|0
1655847000000|2022-06-21 21:30:00|745.77|742.97|746.19|743.39|746.39|743.59|745.19|742.39|0
1655847300000|2022-06-21 21:35:00|746.16|743.36|746.25|743.45|746.32|743.52|746.12|743.32|0
1655847600000|2022-06-21 21:40:00|746.19|743.39|746.12|743.32|746.29|743.49|746.06|743.26|0
1655847900000|2022-06-21 21:45:00|746.09|743.29|745.54|742.74|746.09|743.29|745.54|742.74|0
1655848200000|2022-06-21 21:50:00|745.32|742.52|745.47|742.67|745.63|742.83|745.32|742.52|0
1655848500000|2022-06-21 21:55:00|745.44|742.64|746.06|743.26|746.8|744|745.44|742.64|0
1655848800000|2022-06-21 22:00:00|747.16|744.36|751.69|748.89|751.69|748.89|746.94|744.14|0
1655849100000|2022-06-21 22:05:00|751.24|748.44|750.58|747.78|752.57|749.77|749.92|747.12|0
1655849400000|2022-06-21 22:10:00|750.36|747.56|750.14|747.34|751.46|748.66|750.14|747.34|0
1655849700000|2022-06-21 22:15:00|750.36|747.56|750.8|748|751.46|748.66|750.25|747.45|0
1655850000000|2022-06-21 22:20:00|751.02|748.22|749.03|746.23|751.68|748.88|748.81|746.01|0
1655850300000|2022-06-21 22:25:00|748.81|746.01|749.59|746.79|749.91|747.11|748.81|746.01|0
1655850600000|2022-06-21 22:30:00|749.47|746.67|750.35|747.55|751.02|748.22|749.47|746.67|0
1655850900000|2022-06-21 22:35:00|749.81|747.01|751.46|748.66|752.02|749.22|749.81|747.01|0
1655851200000|2022-06-21 22:40:00|751.68|748.88|749.69|746.89|751.68|748.88|749.69|746.89|0
1655851500000|2022-06-21 22:45:00|749.91|747.11|750.13|747.33|750.13|747.33|749.02|746.22|0
1655851800000|2022-06-21 22:50:00|749.91|747.11|750.64|747.84|750.86|748.06|749.47|746.67|0
1655852100000|2022-06-21 22:55:00|750.54|747.74|749.1|746.3|750.98|748.18|749.1|746.3|0
1655852400000|2022-06-21 23:00:00|749.21|746.41|750.64|747.84|751.53|748.73|749.1|746.3|0
1655852700000|2022-06-21 23:05:00|750.86|748.06|751.97|749.17|751.97|749.17|750.42|747.62|0
1655853000000|2022-06-21 23:10:00|752.19|749.39|752.63|749.83|752.85|750.05|751.74|748.94|0
1655853300000|2022-06-21 23:15:00|752.41|749.61|753.95|751.15|754.18|751.38|752.41|749.61|0
1655853600000|2022-06-21 23:20:00|754.18|751.38|753.29|750.49|754.4|751.6|753.29|750.49|0
1655853900000|2022-06-21 23:25:00|753.4|750.6|753.73|750.93|753.73|750.93|752.63|749.83|0
1655854200000|2022-06-21 23:30:00|753.4|750.6|751.08|748.28|753.62|750.82|751.08|748.28|0
1655854500000|2022-06-21 23:35:00|750.97|748.17|751.3|748.5|752.18|749.38|750.97|748.17|0
1655854800000|2022-06-21 23:40:00|751.08|748.28|752.52|749.72|753.06|750.26|751.08|748.28|0
1655855100000|2022-06-21 23:45:00|752.4|749.6|751.07|748.27|752.84|750.04|750.85|748.05|0
1655855400000|2022-06-21 23:50:00|750.85|748.05|750.19|747.39|751.07|748.27|749.75|746.95|0
1655855700000|2022-06-21 23:55:00|749.97|747.17|749.97|747.17|750.41|747.61|749.75|746.95|0
1655856000000|2022-06-22 00:00:00|749.86|747.06|752.84|750.04|753.06|750.26|749.53|746.73|0
1655856300000|2022-06-22 00:05:00|752.95|750.15|756.72|753.92|757.27|754.47|752.62|749.82|0
1655856600000|2022-06-22 00:10:00|756.6|753.8|758.82|756.02|759.92|757.12|756.38|753.58|0
1655856900000|2022-06-22 00:15:00|758.59|755.79|757.71|754.91|759.48|756.68|756.82|754.02|0
1655857200000|2022-06-22 00:20:00|757.38|754.58|759.26|756.46|759.26|756.46|755.71|752.91|0
1655857500000|2022-06-22 00:25:00|759.04|756.24|757.26|754.46|759.15|756.35|756.15|753.35|0
1655857800000|2022-06-22 00:30:00|757.04|754.24|759.92|757.12|760.04|757.24|756.37|753.57|0
1655858100000|2022-06-22 00:35:00|759.7|756.9|759.7|756.9|759.81|757.01|757.82|755.02|0
1655858400000|2022-06-22 00:40:00|759.48|756.68|758.81|756.01|759.92|757.12|758.81|756.01|0
1655858700000|2022-06-22 00:45:00|758.93|756.13|760.81|758.01|761.03|758.23|758.81|756.01|0
1655859000000|2022-06-22 00:50:00|761.03|758.23|761.03|758.23|762.14|759.34|760.36|757.56|0
1655859300000|2022-06-22 00:55:00|760.92|758.12|760.03|757.23|761.25|758.45|759.69|756.89|0
1655859600000|2022-06-22 01:00:00|759.92|757.12|761.02|758.22|761.69|758.89|759.81|757.01|0
1655859900000|2022-06-22 01:05:00|760.8|758|759.03|756.23|760.8|758|758.92|756.12|0
1655860200000|2022-06-22 01:10:00|759.14|756.34|759.03|756.23|759.69|756.89|758.03|755.23|0
1655860500000|2022-06-22 01:15:00|758.92|756.12|758.47|755.67|759.47|756.67|757.92|755.12|0
1655860800000|2022-06-22 01:20:00|758.25|755.45|759.36|756.56|759.36|756.56|757.47|754.67|0
1655861100000|2022-06-22 01:25:00|759.47|756.67|759.24|756.44|759.47|756.67|758.14|755.34|0
1655861400000|2022-06-22 01:30:00|759.47|756.67|760.91|758.11|761.46|758.66|758.58|755.78|0
1655861700000|2022-06-22 01:35:00|760.8|758|764.57|761.77|765.02|762.22|760.35|757.55|0
1655862000000|2022-06-22 01:40:00|764.79|761.99|767.02|764.22|767.24|764.44|763.91|761.11|0
1655862300000|2022-06-22 01:45:00|767.24|764.44|765.24|762.44|767.91|765.11|764.91|762.11|0
1655862600000|2022-06-22 01:50:00|765.58|762.78|766.13|763.33|767.02|764.22|764.57|761.77|0
1655862900000|2022-06-22 01:55:00|766.35|763.55|765.24|762.44|767.46|764.66|765.01|762.21|0
1655863200000|2022-06-22 02:00:00|765.35|762.55|763.9|761.1|765.35|762.55|763.68|760.88|0
1655863500000|2022-06-22 02:05:00|764.02|761.22|765.13|762.33|765.9|763.1|763.68|760.88|0
1655863800000|2022-06-22 02:10:00|765.01|762.21|764.79|761.99|765.46|762.66|763.57|760.77|0
1655864100000|2022-06-22 02:15:00|765.01|762.21|767.8|765|767.9|765.1|764.9|762.1|0
1655864400000|2022-06-22 02:20:00|767.68|764.88|768.79|765.99|769.68|766.88|767.01|764.21|0
1655864700000|2022-06-22 02:25:00|768.69|765.89|768.68|765.88|769.68|766.88|768.35|765.55|0
1655865000000|2022-06-22 02:30:00|768.79|765.99|768.34|765.54|769.01|766.21|768.34|765.54|0
1655865300000|2022-06-22 02:35:00|768.57|765.77|768.57|765.77|769.01|766.21|766.56|763.76|0
1655865600000|2022-06-22 02:40:00|768.79|765.99|771.69|768.89|771.91|769.11|767.9|765.1|0
1655865900000|2022-06-22 02:45:00|772.13|769.33|774.81|772.01|774.81|772.01|772.03|769.23|0
1655866200000|2022-06-22 02:50:00|774.59|771.79|774.59|771.79|775.93|773.13|773.92|771.12|0
1655866500000|2022-06-22 02:55:00|774.81|772.01|777.71|774.91|777.72|774.92|774.36|771.56|0
1655866800000|2022-06-22 03:00:00|777.94|775.14|777.83|775.03|778.16|775.36|775.7|772.9|0
1655867100000|2022-06-22 03:05:00|777.71|774.91|779.28|776.48|779.28|776.48|776.71|773.91|0
1655867400000|2022-06-22 03:10:00|779.06|776.26|778.61|775.81|780.85|778.05|778.61|775.81|0
1655867700000|2022-06-22 03:15:00|778.72|775.92|778.16|775.36|779.5|776.7|777.93|775.13|0
1655868000000|2022-06-22 03:20:00|778.38|775.58|778.61|775.81|778.61|775.81|777.04|774.24|0
1655868300000|2022-06-22 03:25:00|778.38|775.58|777.04|774.24|778.38|775.58|776.37|773.57|0
1655868600000|2022-06-22 03:30:00|777.26|774.46|779.5|776.7|780.62|777.82|777.26|774.46|0
1655868900000|2022-06-22 03:35:00|779.61|776.81|781.74|778.94|782.08|779.28|779.5|776.7|0
1655869200000|2022-06-22 03:40:00|781.41|778.61|780.06|777.26|781.96|779.16|779.72|776.92|0
1655869500000|2022-06-22 03:45:00|780.17|777.37|778.82|776.02|780.39|777.59|778.15|775.35|0
1655869800000|2022-06-22 03:50:00|778.72|775.92|778.27|775.47|778.82|776.02|776.7|773.9|0
1655870100000|2022-06-22 03:55:00|778.38|775.58|778.37|775.57|779.05|776.25|777.93|775.13|0
1655870400000|2022-06-22 04:00:00|778.49|775.69|779.27|776.47|779.27|776.47|778.37|775.57|0
1655870700000|2022-06-22 04:05:00|779.49|776.69|778.71|775.91|779.49|776.69|778.15|775.35|0
1655871000000|2022-06-22 04:10:00|778.6|775.8|782.3|779.5|782.3|779.5|778.37|775.57|0
1655871300000|2022-06-22 04:15:00|782.41|779.61|782.18|779.38|782.85|780.05|781.74|778.94|0
1655871600000|2022-06-22 04:20:00|782.08|779.28|781.51|778.71|782.85|780.05|780.74|777.94|0
1655871900000|2022-06-22 04:25:00|781.41|778.61|781.96|779.16|782.3|779.5|780.85|778.05|0
1655872200000|2022-06-22 04:30:00|782.07|779.27|780.62|777.82|782.18|779.38|780.4|777.6|0
1655872500000|2022-06-22 04:35:00|780.52|777.72|780.62|777.82|781.29|778.49|780.4|777.6|0
1655872800000|2022-06-22 04:40:00|780.74|777.94|780.18|777.38|780.74|777.94|779.95|777.15|0
1655873100000|2022-06-22 04:45:00|780.07|777.27|778.08|775.28|780.4|777.6|777.53|774.73|0
1655873400000|2022-06-22 04:50:00|777.75|774.95|779.95|777.15|780.29|777.49|777.41|774.61|0
1655873700000|2022-06-22 04:55:00|779.73|776.93|779.06|776.26|779.84|777.04|778.96|776.16|0
1655874000000|2022-06-22 05:00:00|778.95|776.15|777.18|774.38|779.62|776.82|776.39|773.59|0
1655874300000|2022-06-22 05:05:00|777.51|774.71|777.95|775.15|778.84|776.04|776.62|773.82|0
1655874600000|2022-06-22 05:10:00|777.73|774.93|781.51|778.71|781.73|778.93|777.28|774.48|0
1655874900000|2022-06-22 05:15:00|781.5|778.7|780.06|777.26|781.5|778.7|779.95|777.15|0
1655875200000|2022-06-22 05:20:00|780.17|777.37|778.83|776.03|780.84|778.04|778.39|775.59|0
1655875500000|2022-06-22 05:25:00|779.28|776.48|779.72|776.92|780.28|777.48|779.28|776.48|0
1655875800000|2022-06-22 05:30:00|779.84|777.04|780.61|777.81|780.83|778.03|779.72|776.92|0
1655876100000|2022-06-22 05:35:00|780.83|778.03|782.84|780.04|783.4|780.6|780.83|778.03|0
1655876400000|2022-06-22 05:40:00|782.61|779.81|784.62|781.82|784.84|782.04|782.28|779.48|0
1655876700000|2022-06-22 05:45:00|784.39|781.59|784.17|781.37|785.28|782.48|783.95|781.15|0
1655877000000|2022-06-22 05:50:00|784.29|781.49|788.85|786.05|789.75|786.95|784.17|781.37|0
1655877300000|2022-06-22 05:55:00|789.3|786.5|789.52|786.72|790.64|787.84|787.85|785.05|0
1655877600000|2022-06-22 06:00:00|789.3|786.5|788.18|785.38|789.74|786.94|785.73|782.93|0
1655877900000|2022-06-22 06:05:00|788.4|785.6|788.18|785.38|788.63|785.83|785.95|783.15|0
1655878200000|2022-06-22 06:10:00|788.4|785.6|792.09|789.29|792.42|789.62|787.51|784.71|0
1655878500000|2022-06-22 06:15:00|791.31|788.51|793.66|790.86|794.88|792.08|790.41|787.61|0
1655878800000|2022-06-22 06:20:00|793.77|790.97|790.86|788.06|794.21|791.41|790.41|787.61|0
1655879100000|2022-06-22 06:25:00|790.63|787.83|791.87|789.07|793.09|790.29|790.41|787.61|0
1655879400000|2022-06-22 06:30:00|791.97|789.17|791.3|788.5|793.21|790.41|790.19|787.39|0
1655879700000|2022-06-22 06:35:00|791.42|788.62|790.75|787.95|792.31|789.51|790.75|787.95|0
1655880000000|2022-06-22 06:40:00|790.63|787.83|790.18|787.38|792.42|789.62|790.18|787.38|0
1655880300000|2022-06-22 06:45:00|790.3|787.5|788.62|785.82|790.85|788.05|788.17|785.37|0
1655880600000|2022-06-22 06:50:00|788.4|785.6|789.73|786.93|790.63|787.83|787.5|784.7|0
1655880900000|2022-06-22 06:55:00|789.51|786.71|790.18|787.38|791.52|788.72|789.29|786.49|0
1655881200000|2022-06-22 07:00:00|789.63|786.83|797.9|795.1|798.46|795.66|789.29|786.49|0
1655881500000|2022-06-22 07:05:00|798.38|795.98|806.57|804.17|808.71|806.31|798.26|795.86|0
1655881800000|2022-06-22 07:10:00|807.47|805.07|805.95|803.55|811.34|808.94|805.95|803.55|0
1655882100000|2022-06-22 07:15:00|805.73|803.33|807.07|804.67|808.09|805.69|804.16|801.76|0
1655882400000|2022-06-22 07:20:00|807.97|805.57|811.56|809.16|813.81|811.41|807.07|804.67|0
1655882700000|2022-06-22 07:25:00|810.89|808.49|808.98|806.58|811.68|809.28|807.52|805.12|0
1655883000000|2022-06-22 07:30:00|809.76|807.36|802.14|799.74|810.33|807.93|800.58|798.18|0
1655883300000|2022-06-22 07:35:00|801.92|799.52|803.9|801.5|806.17|803.77|801.7|799.3|0
1655883600000|2022-06-22 07:40:00|804.12|801.72|808.06|805.66|808.06|805.66|803|800.6|0
1655883900000|2022-06-22 07:45:00|808.28|805.88|809.29|806.89|811.77|809.37|807.27|804.87|0
1655884200000|2022-06-22 07:50:00|809.18|806.78|811.09|808.69|811.77|809.37|807.72|805.32|0
1655884500000|2022-06-22 07:55:00|811.32|808.92|810.53|808.13|811.99|809.59|809.06|806.66|0
1655884800000|2022-06-22 08:00:00|810.41|808.01|812.89|810.49|813.91|811.51|807.49|805.09|0
1655885100000|2022-06-22 08:05:00|813.01|810.61|811.76|809.36|815.6|813.2|811.76|809.36|0
1655885400000|2022-06-22 08:10:00|811.31|808.91|808.61|806.21|811.54|809.14|806.36|803.96|0
1655885700000|2022-06-22 08:15:00|808.84|806.44|810.64|808.24|810.64|808.24|807.26|804.86|0
1655886000000|2022-06-22 08:20:00|810.41|808.01|809.85|807.45|811.54|809.14|807.94|805.54|0
1655886300000|2022-06-22 08:25:00|809.96|807.56|810.98|808.58|812.21|809.81|809.28|806.88|0
1655886600000|2022-06-22 08:30:00|811.2|808.8|806.35|803.95|811.76|809.36|805|802.6|0
1655886900000|2022-06-22 08:35:00|806.58|804.18|805.68|803.28|807.37|804.97|803.2|800.8|0
1655887200000|2022-06-22 08:40:00|805.45|803.05|807.7|805.3|808.61|806.21|805|802.6|0
1655887500000|2022-06-22 08:45:00|807.25|804.85|809.74|807.34|810.19|807.79|807.25|804.85|0
1655887800000|2022-06-22 08:50:00|809.63|807.23|806.24|803.84|809.85|807.45|805.9|803.5|0
1655888100000|2022-06-22 08:55:00|806.58|804.18|805.22|802.82|806.8|804.4|804.77|802.37|0
1655888400000|2022-06-22 09:00:00|805.11|802.71|803.99|801.59|805.11|802.71|802.07|799.67|0
1655888700000|2022-06-22 09:05:00|803.87|801.47|804.54|802.14|805.45|803.05|803.19|800.79|0
1655889000000|2022-06-22 09:10:00|804.44|802.04|805.9|803.5|806.35|803.95|804.21|801.81|0
1655889300000|2022-06-22 09:15:00|806.35|803.95|801.62|799.22|806.57|804.17|801.17|798.77|0
1655889600000|2022-06-22 09:20:00|801.51|799.11|799.59|797.19|802.29|799.89|798.69|796.29|0
1655889900000|2022-06-22 09:25:00|799.81|797.41|800.26|797.86|800.94|798.54|799.14|796.74|0
1655890200000|2022-06-22 09:30:00|800.71|798.31|802.63|800.23|802.96|800.56|800.26|797.86|0
1655890500000|2022-06-22 09:35:00|802.74|800.34|800.83|798.43|802.74|800.34|799.81|797.41|0
1655890800000|2022-06-22 09:40:00|800.71|798.31|799.14|796.74|802.06|799.66|798.58|796.18|0
1655891100000|2022-06-22 09:45:00|799.81|797.41|801.95|799.55|802.29|799.89|799.03|796.63|0
1655891400000|2022-06-22 09:50:00|801.73|799.33|798.58|796.18|802.06|799.66|798.46|796.06|0
1655891700000|2022-06-22 09:55:00|798.8|796.4|799.03|796.63|800.15|797.75|797.79|795.39|0
1655892000000|2022-06-22 10:00:00|799.25|796.85|797.56|795.16|800.37|797.97|797.11|794.71|0
1655892300000|2022-06-22 10:05:00|797.23|794.83|795.31|792.91|797.23|794.83|795.31|792.91|0
1655892600000|2022-06-22 10:10:00|795.54|793.14|795.31|792.91|795.99|793.59|793.97|791.57|0
1655892900000|2022-06-22 10:15:00|795.2|792.8|796.21|793.81|796.66|794.26|794.19|791.79|0
1655893200000|2022-06-22 10:20:00|796.1|793.7|793.29|790.89|796.1|793.7|793.07|790.67|0
1655893500000|2022-06-22 10:25:00|793.52|791.12|793.74|791.34|794.19|791.79|792.51|790.11|0
1655893800000|2022-06-22 10:30:00|792.84|790.44|794.19|791.79|794.41|792.01|792.84|790.44|0
1655894100000|2022-06-22 10:35:00|793.96|791.56|795.76|793.36|796.65|794.25|793.18|790.78|0
1655894400000|2022-06-22 10:40:00|795.98|793.58|797.33|794.93|799.13|796.73|795.98|793.58|0
1655894700000|2022-06-22 10:45:00|797.44|795.04|794.08|791.68|797.44|795.04|793.96|791.56|0
1655895000000|2022-06-22 10:50:00|793.96|791.56|793.06|790.66|794.86|792.46|792.61|790.21|0
1655895300000|2022-06-22 10:55:00|792.95|790.55|796.2|793.8|796.65|794.25|792.95|790.55|0
1655895600000|2022-06-22 11:00:00|795.42|793.02|792.73|790.33|795.98|793.58|791.27|788.87|0
1655895900000|2022-06-22 11:05:00|792.84|790.44|792.73|790.33|793.96|791.56|791.71|789.31|0
1655896200000|2022-06-22 11:10:00|792.61|790.21|793.51|791.11|793.73|791.33|791.83|789.43|0
1655896500000|2022-06-22 11:15:00|793.73|791.33|789.02|786.62|793.95|791.55|789.02|786.62|0
1655896800000|2022-06-22 11:20:00|789.25|786.85|790.37|787.97|790.59|788.19|787.9|785.5|0
1655897100000|2022-06-22 11:25:00|790.26|787.86|787.46|785.06|790.26|787.86|787.46|785.06|0
1655897400000|2022-06-22 11:30:00|787.12|784.72|787.68|785.28|788.8|786.4|786.56|784.16|0
1655897700000|2022-06-22 11:35:00|787.57|785.17|789.47|787.07|790.36|787.96|787.35|784.95|0
1655898000000|2022-06-22 11:40:00|789.58|787.18|791.48|789.08|791.48|789.08|789.24|786.84|0
1655898300000|2022-06-22 11:45:00|791.38|788.98|793.28|790.88|793.72|791.32|791.26|788.86|0
1655898600000|2022-06-22 11:50:00|793.05|790.65|792.83|790.43|793.5|791.1|792.38|789.98|0
1655898900000|2022-06-22 11:55:00|792.94|790.54|794.84|792.44|795.07|792.67|792.38|789.98|0
1655899200000|2022-06-22 12:00:00|795.07|792.67|795.74|793.34|796.64|794.24|792.82|790.42|0
1655899500000|2022-06-22 12:05:00|795.63|793.23|796.64|794.24|797.54|795.14|795.07|792.67|0
1655899800000|2022-06-22 12:10:00|796.86|794.46|796.64|794.24|797.31|794.91|795.07|792.67|0
1655900100000|2022-06-22 12:15:00|796.86|794.46|800.23|797.83|800.8|798.4|795.96|793.56|0
1655900400000|2022-06-22 12:20:00|800.68|798.28|799.78|797.38|801.25|798.85|799.56|797.16|0
1655900700000|2022-06-22 12:25:00|799.56|797.16|799.45|797.05|800.01|797.61|797.98|795.58|0
1655901000000|2022-06-22 12:30:00|799.56|797.16|802.71|800.31|804.17|801.77|799.11|796.71|0
1655901300000|2022-06-22 12:35:00|802.82|800.42|803.83|801.43|805.18|802.78|802.26|799.86|0
1655901600000|2022-06-22 12:40:00|804.06|801.66|802.25|799.85|805.18|802.78|802.25|799.85|0
1655901900000|2022-06-22 12:45:00|802.48|800.08|803.05|800.65|803.27|800.87|801.35|798.95|0
1655902200000|2022-06-22 12:50:00|803.15|800.75|800.79|798.39|804.62|802.22|798.2|795.8|0
1655902500000|2022-06-22 12:55:00|800.9|798.5|794.05|791.65|800.9|798.5|793.71|791.31|0
1655902800000|2022-06-22 13:00:00|793.94|791.54|799.1|796.7|799.33|796.93|793.94|791.54|0
1655903100000|2022-06-22 13:05:00|798.88|796.48|798.54|796.14|801.57|799.17|798.2|795.8|0
1655903400000|2022-06-22 13:10:00|798.43|796.03|797.08|794.68|800|797.6|795.73|793.33|0
1655903700000|2022-06-22 13:15:00|797.19|794.79|796.18|793.78|799.1|796.7|795.73|793.33|0
1655904000000|2022-06-22 13:20:00|796.4|794|791.36|788.96|796.4|794|790.79|788.39|0
1655904300000|2022-06-22 13:25:00|791.91|789.51|786.76|784.36|794.83|792.43|784.75|782.35|0
1655904600000|2022-06-22 13:30:00|787.43|785.03|777.14|774.74|791.02|788.62|769.16|766.76|0
1655904900000|2022-06-22 13:35:00|778.03|775.63|777.36|774.96|782.29|779.89|772.23|769.83|0
1655905200000|2022-06-22 13:40:00|777.14|774.74|771.78|769.38|782.51|780.11|771.56|769.16|0
1655905500000|2022-06-22 13:45:00|771.33|768.93|769.2|766.8|774.01|771.61|766.43|764.03|0
1655905800000|2022-06-22 13:50:00|770.31|767.91|756.1|753.7|776.56|774.16|755.88|753.48|0
1655906100000|2022-06-22 13:55:00|755.88|753.48|760.13|757.73|760.13|757.73|752.12|749.72|0
1655906400000|2022-06-22 14:00:00|759.68|757.28|761.02|758.62|766.14|763.74|755.91|753.51|0
1655906700000|2022-06-22 14:05:00|760.79|758.39|756.11|753.71|764.36|761.96|756.11|753.71|0
1655907000000|2022-06-22 14:10:00|755.67|753.27|748.6|746.2|759.66|757.26|747.93|745.53|0
1655907300000|2022-06-22 14:15:00|749.04|746.64|739.12|736.72|750.14|747.74|739.12|736.72|0
1655907600000|2022-06-22 14:20:00|739.34|736.94|730.14|727.74|740.27|737.87|729.59|727.19|0
1655907900000|2022-06-22 14:25:00|730.25|727.85|730.58|728.18|732.44|730.04|728.93|726.53|0
1655908200000|2022-06-22 14:30:00|730.04|727.64|727.84|725.44|731.35|728.95|725|722.6|0
1655908500000|2022-06-22 14:35:00|728.5|726.1|720.62|718.22|729.82|727.42|719.97|717.57|0
1655908800000|2022-06-22 14:40:00|720.4|718|724.34|721.94|726.53|724.13|720.19|717.79|0
1655909100000|2022-06-22 14:45:00|724.12|721.72|729.59|727.19|734.21|731.81|723.9|721.5|0
1655909400000|2022-06-22 14:50:00|729.81|727.41|730.91|728.51|732.01|729.61|727.62|725.22|0
1655909700000|2022-06-22 14:55:00|731.13|728.73|730.03|727.63|733.33|730.93|729.59|727.19|0
1655910000000|2022-06-22 15:00:00|730.25|727.85|738.06|735.66|741.91|739.51|729.59|727.19|0
1655910300000|2022-06-22 15:05:00|737.5|735.1|735.47|733.07|741.62|739.22|735.25|732.85|0
1655910600000|2022-06-22 15:10:00|735.91|733.51|736.79|734.39|737.23|734.83|733.93|731.53|0
1655910900000|2022-06-22 15:15:00|736.57|734.17|730.85|728.45|736.79|734.39|729.75|727.35|0
1655911200000|2022-06-22 15:20:00|730.63|728.23|732.39|729.99|735.25|732.85|730.63|728.23|0
1655911500000|2022-06-22 15:25:00|732.17|729.77|731.44|729.04|732.83|730.43|728|725.6|0
1655911800000|2022-06-22 15:30:00|731.22|728.82|727.06|724.66|731.44|729.04|723.24|720.84|0
1655912100000|2022-06-22 15:35:00|727.28|724.88|726.84|724.44|727.93|725.53|725.53|723.13|0
1655912400000|2022-06-22 15:40:00|726.62|724.22|738.02|735.62|738.46|736.06|726.52|724.12|0
1655912700000|2022-06-22 15:45:00|738.24|735.84|739.55|737.15|743.73|741.33|737.36|734.96|0
1655913000000|2022-06-22 15:50:00|739.11|736.71|745.27|742.87|746.81|744.41|738.56|736.16|0
1655913300000|2022-06-22 15:55:00|744.83|742.43|749.58|747.18|750.02|747.62|743.5|741.1|0
1655913600000|2022-06-22 16:00:00|749.8|747.4|747.81|745.41|750.9|748.5|739.88|737.48|0
1655913900000|2022-06-22 16:05:00|749.13|746.73|752|749.6|754.66|752.26|748.47|746.07|0
1655914200000|2022-06-22 16:10:00|751.56|749.16|748.03|745.63|752.23|749.83|746.04|743.64|0
1655914500000|2022-06-22 16:15:00|747.81|745.41|741.97|739.57|748.25|745.85|740.97|738.57|0
1655914800000|2022-06-22 16:20:00|742.73|740.33|741.35|738.95|743.61|741.21|739.01|736.61|0
1655915100000|2022-06-22 16:25:00|741.57|739.17|740.69|738.29|742.46|740.06|738.48|736.08|0
1655915400000|2022-06-22 16:30:00|741.35|738.95|737.16|734.76|742.01|739.61|736.28|733.88|0
1655915700000|2022-06-22 16:35:00|736.72|734.32|740.47|738.07|740.47|738.07|734.3|731.9|0
1655916000000|2022-06-22 16:40:00|740.03|737.63|734.74|732.34|740.03|737.63|734.74|732.34|0
1655916300000|2022-06-22 16:45:00|734.96|732.56|737.38|734.98|738.04|735.64|734.08|731.68|0
1655916600000|2022-06-22 16:50:00|736.94|734.54|736.94|734.54|739.36|736.96|735.4|733|0
1655916900000|2022-06-22 16:55:00|736.72|734.32|732.97|730.57|738.26|735.86|732.53|730.13|0
1655917200000|2022-06-22 17:00:00|733.19|730.79|738.92|736.52|741.35|738.95|732.09|729.69|0
1655917500000|2022-06-22 17:05:00|739.36|736.96|737.37|734.97|739.36|736.96|736.27|733.87|0
1655917800000|2022-06-22 17:10:00|737.59|735.19|733.63|731.23|737.59|735.19|732.97|730.57|0
1655918100000|2022-06-22 17:15:00|733.41|731.01|729.51|727.11|734.78|732.38|729.29|726.89|0
1655918400000|2022-06-22 17:20:00|729.07|726.67|727.32|724.92|730.39|727.99|726.44|724.04|0
1655918700000|2022-06-22 17:25:00|727.1|724.7|727.31|724.91|729.95|727.55|725.12|722.72|0
1655919000000|2022-06-22 17:30:00|727.53|725.13|732.14|729.74|732.14|729.74|727.53|725.13|0
1655919300000|2022-06-22 17:35:00|732.8|730.4|729.72|727.32|734.56|732.16|729.07|726.67|0
1655919600000|2022-06-22 17:40:00|729.94|727.54|727.53|725.13|731.04|728.64|727.53|725.13|0
1655919900000|2022-06-22 17:45:00|727.31|724.91|724.46|722.06|728.41|726.01|724.46|722.06|0
1655920200000|2022-06-22 17:50:00|724.68|722.28|728.62|726.22|729.72|727.32|724.46|722.06|0
1655920500000|2022-06-22 17:55:00|728.84|726.44|727.09|724.69|731.04|728.64|726.87|724.47|0
1655920800000|2022-06-22 18:00:00|726.21|723.81|724.9|722.5|727.97|725.57|723.15|720.75|0
1655921100000|2022-06-22 18:05:00|724.68|722.28|714.62|712.22|725.33|722.93|714.4|712|0
1655921400000|2022-06-22 18:10:00|715.27|712.87|715.5|713.1|718.33|715.93|715.05|712.65|0
1655921700000|2022-06-22 18:15:00|715.28|712.88|715.28|712.88|716.8|714.4|712.66|710.26|0
1655922000000|2022-06-22 18:20:00|714.62|712.22|720.32|717.44|723.58|721.18|714.62|712.22|0
1655922300000|2022-06-22 18:25:00|720.54|717.66|725.36|722.48|725.8|722.92|720.32|717.44|0
1655922600000|2022-06-22 18:30:00|724.92|722.04|723.38|720.5|725.69|722.81|722.73|719.85|0
1655922900000|2022-06-22 18:35:00|723.16|720.28|725.03|722.15|725.47|722.59|723.06|720.18|0
1655923200000|2022-06-22 18:40:00|725.57|722.69|726.21|723.81|728.62|726.22|723.6|720.72|0
1655923500000|2022-06-22 18:45:00|726.43|724.03|730.38|727.98|730.38|727.98|724.67|722.27|0
1655923800000|2022-06-22 18:50:00|730.82|728.42|729|726.6|732.51|730.11|729|726.6|0
1655924100000|2022-06-22 18:55:00|728.78|726.38|726.15|723.75|728.78|726.38|724.61|722.21|0
1655924400000|2022-06-22 19:00:00|725.93|723.53|724.73|722.33|730.43|728.03|723.63|721.23|0
1655924700000|2022-06-22 19:05:00|723.63|721.23|728.02|725.62|728.68|726.28|722.54|720.14|0
1655925000000|2022-06-22 19:10:00|728.24|725.84|729.34|726.94|732.42|730.02|727.14|724.74|0
1655925300000|2022-06-22 19:15:00|728.35|725.95|731.43|729.03|732.31|729.91|726.83|724.43|0
1655925600000|2022-06-22 19:20:00|731.65|729.25|730.77|728.37|732.09|729.69|728.57|726.17|0
1655925900000|2022-06-22 19:25:00|731.43|729.03|738.27|735.87|740.7|738.3|730.55|728.15|0
1655926200000|2022-06-22 19:30:00|739.15|736.75|741.8|739.4|741.8|739.4|735.62|733.22|0
1655926500000|2022-06-22 19:35:00|742.02|739.62|743.79|741.39|746.68|744.28|740.92|738.52|0
1655926800000|2022-06-22 19:40:00|745.12|742.72|742.91|740.51|748.23|745.83|741.58|739.18|0
1655927100000|2022-06-22 19:45:00|744.01|741.61|748.09|745.69|750.67|748.27|743.57|741.17|0
1655927400000|2022-06-22 19:50:00|748.97|746.57|739.01|736.61|749.86|747.46|737.91|735.51|0
1655927700000|2022-06-22 19:55:00|738.79|736.39|752.08|749.68|752.08|749.68|737.91|735.51|0
1655928000000|2022-06-22 20:00:00|750.75|748.35|747.86|745.46|751.86|749.46|746.53|744.13|0
1655928300000|2022-06-22 20:05:00|748.08|745.68|747.64|745.24|748.75|746.35|746.53|744.13|0
1655928600000|2022-06-22 20:10:00|747.86|745.46|746.97|744.57|747.86|745.46|745.64|743.24|0
1655928900000|2022-06-22 20:15:00|747.62|744.82|748.39|745.59|748.72|745.92|747.29|744.49|0
1655929200000|2022-06-22 20:20:00|748.28|745.48|746.06|743.26|748.5|745.7|746.06|743.26|0
1655929500000|2022-06-22 20:25:00|746.51|743.71|750.5|747.7|750.5|747.7|746.06|743.26|0
1655929800000|2022-06-22 20:30:00|750.05|747.25|752.16|749.36|752.72|749.92|750.05|747.25|0
1655930100000|2022-06-22 20:35:00|752.05|749.25|750.49|747.69|752.94|750.14|750.49|747.69|0
1655930400000|2022-06-22 20:40:00|750.27|747.47|749.99|747.19|751.11|748.31|748.88|746.08|0
1655930700000|2022-06-22 20:45:00|750.11|747.31|751.77|748.97|752.44|749.64|749.99|747.19|0
1655931000000|2022-06-22 20:50:00|751.89|749.09|752.66|749.86|752.66|749.86|751.1|748.3|0
1655931300000|2022-06-22 20:55:00|752.78|749.98|751.89|749.09|752.88|750.08|751.55|748.75|0
1655931600000|2022-06-22 21:00:00|751.92|749.12|752.31|749.51|752.47|749.67|751.92|749.12|0
1655931900000|2022-06-22 21:05:00|751.92|749.12|751.69|748.89|752.08|749.28|751.69|748.89|0
1655932200000|2022-06-22 21:10:00|751.72|748.92|752.18|749.38|752.25|749.45|751.59|748.79|0
1655932500000|2022-06-22 21:15:00|751.86|749.06|752.05|749.25|752.05|749.25|751.76|748.96|0
1655932800000|2022-06-22 21:20:00|751.86|749.06|752.17|749.37|752.17|749.37|751.82|749.02|0
1655933100000|2022-06-22 21:25:00|752.25|749.45|752.47|749.67|752.7|749.9|752.25|749.45|0
1655933400000|2022-06-22 21:30:00|752.5|749.7|752.64|749.84|752.64|749.84|751.82|749.02|0
1655933700000|2022-06-22 21:35:00|752.63|749.83|752.63|749.83|752.63|749.83|752.63|749.83|0
1655934000000|2022-06-22 21:40:00|752.34|749.54|752.56|749.76|752.66|749.86|752.15|749.35|0
1655934300000|2022-06-22 21:45:00|752.5|749.7|752.5|749.7|752.89|750.09|752.46|749.66|0
1655934600000|2022-06-22 21:50:00|752.44|749.64|752.2|749.4|752.44|749.64|752.2|749.4|0
1655934900000|2022-06-22 21:55:00|752.07|749.27|751.97|749.17|752.27|749.47|751.97|749.17|0
1655935200000|2022-06-22 22:00:00|750.98|748.18|750.65|747.85|752.1|749.3|749.09|746.29|0
1655935500000|2022-06-22 22:05:00|750.87|748.07|754.21|751.41|756.21|753.41|750.87|748.07|0
1655935800000|2022-06-22 22:10:00|754.32|751.52|752.65|749.85|754.43|751.63|752.65|749.85|0
1655936100000|2022-06-22 22:15:00|752.87|750.07|754.43|751.63|754.43|751.63|751.53|748.73|0
1655936400000|2022-06-22 22:20:00|754.2|751.4|756.21|753.41|756.21|753.41|753.87|751.07|0
1655936700000|2022-06-22 22:25:00|756.32|753.52|755.76|752.96|757.55|754.75|755.21|752.41|0
1655937000000|2022-06-22 22:30:00|755.43|752.63|756.43|753.63|756.99|754.19|755.43|752.63|0
1655937300000|2022-06-22 22:35:00|756.21|753.41|755.54|752.74|756.21|753.41|754.87|752.07|0
1655937600000|2022-06-22 22:40:00|755.76|752.96|754.98|752.18|756.43|753.63|754.64|751.84|0
1655937900000|2022-06-22 22:45:00|755.09|752.29|754.42|751.62|755.76|752.96|753.98|751.18|0
1655938200000|2022-06-22 22:50:00|754.54|751.74|755.31|752.51|755.76|752.96|754.09|751.29|0
1655938500000|2022-06-22 22:55:00|755.09|752.29|754.64|751.84|755.76|752.96|754.64|751.84|0
1655938800000|2022-06-22 23:00:00|754.53|751.73|756.09|753.29|756.2|753.4|754.53|751.73|0
1655939100000|2022-06-22 23:05:00|756.2|753.4|759.55|756.75|759.55|756.75|755.98|753.18|0
1655939400000|2022-06-22 23:10:00|759.32|756.52|760.89|758.09|761.67|758.87|758.99|756.19|0
1655939700000|2022-06-22 23:15:00|760.78|757.98|760.22|757.42|761.45|758.65|760.22|757.42|0
1655940000000|2022-06-22 23:20:00|759.99|757.19|764.69|761.89|764.8|762|759.99|757.19|0
1655940300000|2022-06-22 23:25:00|764.91|762.11|765.58|762.78|766.03|763.23|764.69|761.89|0
1655940600000|2022-06-22 23:30:00|765.47|762.67|768.16|765.36|769.16|766.36|765.47|762.67|0
1655940900000|2022-06-22 23:35:00|768.04|765.24|770.73|767.93|771.86|769.06|768.04|765.24|0
1655941200000|2022-06-22 23:40:00|770.85|768.05|768.49|765.69|770.85|768.05|767.37|764.57|0
1655941500000|2022-06-22 23:45:00|768.38|765.58|769.61|766.81|770.4|767.6|768.04|765.24|0
1655941800000|2022-06-22 23:50:00|769.73|766.93|767.59|764.79|769.83|767.03|766.59|763.79|0
1655942100000|2022-06-22 23:55:00|767.71|764.91|766.02|763.22|767.71|764.91|765.35|762.55|0
1655942400000|2022-06-23 00:00:00|766.25|763.45|763.9|761.1|766.69|763.89|762.89|760.09|0
1655942700000|2022-06-23 00:05:00|764.01|761.21|763|760.2|764.23|761.43|762.89|760.09|0
1655943000000|2022-06-23 00:10:00|762.89|760.09|763.11|760.31|764.01|761.21|762.89|760.09|0
1655943300000|2022-06-23 00:15:00|763|760.2|758.61|755.81|763|760.2|755.48|752.68|0
1655943600000|2022-06-23 00:20:00|758.28|755.48|759.09|756.29|759.98|757.18|756.82|754.02|0
1655943900000|2022-06-23 00:25:00|758.86|756.06|760.77|757.97|760.77|757.97|757.08|754.28|0
1655944200000|2022-06-23 00:30:00|760.65|757.85|759.75|756.95|764|761.2|759.75|756.95|0
1655944500000|2022-06-23 00:35:00|759.53|756.73|759.08|756.28|760.2|757.4|757.75|754.95|0
1655944800000|2022-06-23 00:40:00|759.42|756.62|756.3|753.5|759.75|756.95|755.96|753.16|0
1655945100000|2022-06-23 00:45:00|756.18|753.38|754.18|751.38|756.85|754.05|752.84|750.04|0
1655945400000|2022-06-23 00:50:00|754.4|751.6|745.84|743.04|754.4|751.6|745.18|742.38|0
1655945700000|2022-06-23 00:55:00|745.62|742.82|744.84|742.04|745.62|742.82|740.41|737.61|0
1655946000000|2022-06-23 01:00:00|745.06|742.26|745.28|742.48|747.28|744.48|743.18|740.38|0
1655946300000|2022-06-23 01:05:00|745.4|742.6|744.29|741.49|747.06|744.26|743.51|740.71|0
1655946600000|2022-06-23 01:10:00|744.17|741.37|746.73|743.93|746.73|743.93|743.06|740.26|0
1655946900000|2022-06-23 01:15:00|747.05|744.25|750.72|747.92|751.61|748.81|746.17|743.37|0
1655947200000|2022-06-23 01:20:00|750.61|747.81|747.94|745.14|750.61|747.81|745.84|743.04|0
1655947500000|2022-06-23 01:25:00|748.16|745.36|747.94|745.14|750.5|747.7|747.27|744.47|0
1655947800000|2022-06-23 01:30:00|747.72|744.92|746.61|743.81|747.83|745.03|744.61|741.81|0
1655948100000|2022-06-23 01:35:00|746.72|743.92|749.72|746.92|750.16|747.36|746.16|743.36|0
1655948400000|2022-06-23 01:40:00|749.39|746.59|751.94|749.14|751.94|749.14|749.05|746.25|0
1655948700000|2022-06-23 01:45:00|751.83|749.03|753.61|750.81|754.39|751.59|749.05|746.25|0
1655949000000|2022-06-23 01:50:00|753.94|751.14|760.63|757.83|760.63|757.83|753.72|750.92|0
1655949300000|2022-06-23 01:55:00|760.41|757.61|764.55|761.75|765.33|762.53|760.41|757.61|0
1655949600000|2022-06-23 02:00:00|764.43|761.63|762.2|759.4|765.55|762.75|761.97|759.17|0
1655949900000|2022-06-23 02:05:00|762.54|759.74|763.09|760.29|764.1|761.3|761.64|758.84|0
1655950200000|2022-06-23 02:10:00|762.98|760.18|765.89|763.09|767.79|764.99|761.97|759.17|0
1655950500000|2022-06-23 02:15:00|766.34|763.54|766.56|763.76|767.34|764.54|765.33|762.53|0
1655950800000|2022-06-23 02:20:00|766.67|763.87|769.03|766.23|769.36|766.56|765.55|762.75|0
1655951100000|2022-06-23 02:25:00|768.91|766.11|765.66|762.86|768.91|766.11|765.32|762.52|0
1655951400000|2022-06-23 02:30:00|765.55|762.75|760.18|757.38|765.55|762.75|760.18|757.38|0
1655951700000|2022-06-23 02:35:00|759.96|757.16|759.06|756.26|760.85|758.05|759.06|756.26|0
1655952000000|2022-06-23 02:40:00|758.84|756.04|760.18|757.38|760.62|757.82|758.62|755.82|0
1655952300000|2022-06-23 02:45:00|759.62|756.82|755.27|752.47|760.29|757.49|755.27|752.47|0
1655952600000|2022-06-23 02:50:00|755.38|752.58|758.51|755.71|758.51|755.71|755.04|752.24|0
1655952900000|2022-06-23 02:55:00|758.17|755.37|759.28|756.48|760.18|757.38|758.06|755.26|0
1655953200000|2022-06-23 03:00:00|759.5|756.7|761.29|758.49|762.19|759.39|758.28|755.48|0
1655953500000|2022-06-23 03:05:00|761.51|758.71|757.94|755.14|761.51|758.71|757.49|754.69|0
1655953800000|2022-06-23 03:10:00|757.49|754.69|757.94|755.14|758.39|755.59|754.82|752.02|0
1655954100000|2022-06-23 03:15:00|757.72|754.92|756.15|753.35|759.5|756.7|756.15|753.35|0
1655954400000|2022-06-23 03:20:00|755.48|752.68|756.27|753.47|757.04|754.24|755.15|752.35|0
1655954700000|2022-06-23 03:25:00|755.93|753.13|757.16|754.36|758.83|756.03|755.38|752.58|0
1655955000000|2022-06-23 03:30:00|757.27|754.47|757.16|754.36|758.83|756.03|756.37|753.57|0
1655955300000|2022-06-23 03:35:00|757.04|754.24|755.37|752.57|757.04|754.24|753.7|750.9|0
1655955600000|2022-06-23 03:40:00|755.26|752.46|758.16|755.36|758.16|755.36|754.81|752.01|0
1655955900000|2022-06-23 03:45:00|757.93|755.13|757.93|755.13|758.16|755.36|756.59|753.79|0
1655956200000|2022-06-23 03:50:00|757.49|754.69|756.82|754.02|758.38|755.58|756.59|753.79|0
1655956500000|2022-06-23 03:55:00|756.59|753.79|759.72|756.92|759.72|756.92|756.59|753.79|0
1655956800000|2022-06-23 04:00:00|759.83|757.03|759.61|756.81|759.94|757.14|758.15|755.35|0
1655957100000|2022-06-23 04:05:00|759.72|756.92|762.84|760.04|763.18|760.38|759.72|756.92|0
1655957400000|2022-06-23 04:10:00|762.62|759.82|759.61|756.81|762.84|760.04|759.04|756.24|0
1655957700000|2022-06-23 04:15:00|759.49|756.69|759.27|756.47|759.83|757.03|757.48|754.68|0
1655958000000|2022-06-23 04:20:00|759.04|756.24|756.81|754.01|759.38|756.58|756.59|753.79|0
1655958300000|2022-06-23 04:25:00|756.59|753.79|752.8|750|756.59|753.79|752.8|750|0
1655958600000|2022-06-23 04:30:00|752.69|749.89|751.68|748.88|753.69|750.89|750.57|747.77|0
1655958900000|2022-06-23 04:35:00|751.46|748.66|751.68|748.88|753.02|750.22|751.46|748.66|0
1655959200000|2022-06-23 04:40:00|751.24|748.44|749.9|747.1|751.24|748.44|749.68|746.88|0
1655959500000|2022-06-23 04:45:00|750.02|747.22|752.13|749.33|752.57|749.77|749.9|747.1|0
1655959800000|2022-06-23 04:50:00|752.35|749.55|754.47|751.67|755.24|752.44|751.9|749.1|0
1655960100000|2022-06-23 04:55:00|755.24|752.44|754.02|751.22|755.24|752.44|752.79|749.99|0
1655960400000|2022-06-23 05:00:00|754.13|751.33|753.24|750.44|754.13|751.33|752.79|749.99|0
1655960700000|2022-06-23 05:05:00|753.35|750.55|753.9|751.1|754.13|751.33|751.9|749.1|0
1655961000000|2022-06-23 05:10:00|754.13|751.33|754.24|751.44|754.69|751.89|752.91|750.11|0
1655961300000|2022-06-23 05:15:00|754.13|751.33|751.45|748.65|754.13|751.33|750.12|747.32|0
1655961600000|2022-06-23 05:20:00|751.68|748.88|753.57|750.77|753.68|750.88|750.56|747.76|0
1655961900000|2022-06-23 05:25:00|753.35|750.55|750.68|747.88|753.57|750.77|750.12|747.32|0
1655962200000|2022-06-23 05:30:00|750.78|747.98|747.45|744.65|750.78|747.98|746.34|743.54|0
1655962500000|2022-06-23 05:35:00|747.23|744.43|749.89|747.09|749.89|747.09|745.89|743.09|0
1655962800000|2022-06-23 05:40:00|749.79|746.99|749.67|746.87|749.89|747.09|748.34|745.54|0
1655963100000|2022-06-23 05:45:00|749.45|746.65|749|746.2|750.34|747.54|748.56|745.76|0
1655963400000|2022-06-23 05:50:00|749.45|746.65|752.34|749.54|752.34|749.54|749.45|746.65|0
1655963700000|2022-06-23 05:55:00|752.11|749.31|751.45|748.65|753|750.2|751|748.2|0
1655964000000|2022-06-23 06:00:00|751.67|748.87|752.45|749.65|756.12|753.32|750.56|747.76|0
1655964300000|2022-06-23 06:05:00|752.56|749.76|755.01|752.21|755.9|753.1|752.45|749.65|0
1655964600000|2022-06-23 06:10:00|754.78|751.98|753.89|751.09|755.35|752.55|752.45|749.65|0
1655964900000|2022-06-23 06:15:00|754.11|751.31|753.56|750.76|754.78|751.98|752.78|749.98|0
1655965200000|2022-06-23 06:20:00|753.45|750.65|756.34|753.54|757.01|754.21|753.45|750.65|0
1655965500000|2022-06-23 06:25:00|756.12|753.32|756.34|753.54|756.79|753.99|754.67|751.87|0
1655965800000|2022-06-23 06:30:00|756.23|753.43|756.23|753.43|756.56|753.76|754.45|751.65|0
1655966100000|2022-06-23 06:35:00|756.12|753.32|754.33|751.53|756.79|753.99|754.11|751.31|0
1655966400000|2022-06-23 06:40:00|754.56|751.76|751.66|748.86|754.56|751.76|751.66|748.86|0
1655966700000|2022-06-23 06:45:00|751.55|748.75|753.51|750.71|753.51|750.71|750.99|748.19|0
1655967000000|2022-06-23 06:50:00|753.96|751.16|754.62|751.82|755.74|752.94|752.96|750.16|0
1655967300000|2022-06-23 06:55:00|754.85|752.05|754.4|751.6|756.07|753.27|751.73|748.93|0
1655967600000|2022-06-23 07:00:00|754.29|751.49|756.18|753.38|760.63|757.83|754.29|751.49|0
1655967900000|2022-06-23 07:05:00|756.32|753.92|762.44|760.04|762.88|760.48|754.76|752.36|0
1655968200000|2022-06-23 07:10:00|762.21|759.81|758.42|756.02|762.88|760.48|757.65|755.25|0
1655968500000|2022-06-23 07:15:00|760.21|757.81|764.44|762.04|767.35|764.95|760.21|757.81|0
1655968800000|2022-06-23 07:20:00|765.11|762.71|770.62|768.22|771.07|768.67|765.01|762.61|0
1655969100000|2022-06-23 07:25:00|770.4|768|767.83|765.43|771.85|769.45|767.05|764.65|0
1655969400000|2022-06-23 07:30:00|766.16|763.76|767.39|764.99|772.41|770.01|766.16|763.76|0
1655969700000|2022-06-23 07:35:00|767.49|765.09|770.84|768.44|775.54|773.14|767.49|765.09|0
1655970000000|2022-06-23 07:40:00|770.73|768.33|766.38|763.98|771.73|769.33|765.49|763.09|0
1655970300000|2022-06-23 07:45:00|766.6|764.2|767.16|764.76|768.16|765.76|764.6|762.2|0
1655970600000|2022-06-23 07:50:00|767.05|764.65|770.61|768.21|771.06|768.66|767.05|764.65|0
1655970900000|2022-06-23 07:55:00|770.84|768.44|770.06|767.66|772.63|770.23|768.16|765.76|0
1655971200000|2022-06-23 08:00:00|771.73|769.33|763.26|760.86|773.07|770.67|763.15|760.75|0
1655971500000|2022-06-23 08:05:00|763.59|761.19|757.08|754.68|764.71|762.31|756.98|754.58|0
1655971800000|2022-06-23 08:10:00|757.2|754.8|747.8|745.4|758.19|755.79|745.79|743.39|0
1655972100000|2022-06-23 08:15:00|747.47|745.07|750.42|748.02|751.42|749.02|745.7|743.3|0
1655972400000|2022-06-23 08:20:00|750.53|748.13|751.42|749.02|751.64|749.24|749.98|747.58|0
1655972700000|2022-06-23 08:25:00|751.3|748.9|753.96|751.56|753.96|751.56|750.42|748.02|0
1655973000000|2022-06-23 08:30:00|753.86|751.46|756.85|754.45|756.85|754.45|753.52|751.12|0
1655973300000|2022-06-23 08:35:00|756.97|754.57|758.41|756.01|758.64|756.24|756.41|754.01|0
1655973600000|2022-06-23 08:40:00|758.19|755.79|757.08|754.68|758.41|756.01|755.87|753.47|0
1655973900000|2022-06-23 08:45:00|756.86|754.46|756.53|754.13|757.86|755.46|755.75|753.35|0
1655974200000|2022-06-23 08:50:00|756.2|753.8|757.75|755.35|758.19|755.79|755.98|753.58|0
1655974500000|2022-06-23 08:55:00|757.97|755.57|756.75|754.35|758.19|755.79|755.31|752.91|0
1655974800000|2022-06-23 09:00:00|756.64|754.24|752.65|750.25|757.3|754.9|752.43|750.03|0
1655975100000|2022-06-23 09:05:00|752.87|750.47|753.76|751.36|754.2|751.8|752.21|749.81|0
1655975400000|2022-06-23 09:10:00|753.54|751.14|746.69|744.29|753.87|751.47|746.69|744.29|0
1655975700000|2022-06-23 09:15:00|746.47|744.07|747.57|745.17|747.57|745.17|745.15|742.75|0
1655976000000|2022-06-23 09:20:00|747.35|744.95|748.63|746.23|748.96|746.56|746.52|744.12|0
1655976300000|2022-06-23 09:25:00|748.74|746.34|748.41|746.01|749.74|747.34|747.85|745.45|0
1655976600000|2022-06-23 09:30:00|748.74|746.34|748.73|746.33|750.73|748.33|748.51|746.11|0
1655976900000|2022-06-23 09:35:00|748.51|746.11|747.18|744.78|750.06|747.66|746.96|744.56|0
1655977200000|2022-06-23 09:40:00|747.41|745.01|743.98|741.58|747.41|745.01|743.87|741.47|0
1655977500000|2022-06-23 09:45:00|743.87|741.47|744.87|742.47|745.42|743.02|742.76|740.36|0
1655977800000|2022-06-23 09:50:00|744.75|742.35|743.65|741.25|744.75|742.35|742.98|740.58|0
1655978100000|2022-06-23 09:55:00|743.76|741.36|741.88|739.48|744.2|741.8|739.23|736.83|0
1655978400000|2022-06-23 10:00:00|741.44|739.04|741.66|739.26|742.54|740.14|740.78|738.38|0
1655978700000|2022-06-23 10:05:00|741.55|739.15|739.89|737.49|741.88|739.48|739.01|736.61|0
1655979000000|2022-06-23 10:10:00|739.79|737.39|737.69|735.29|740.55|738.15|736.59|734.19|0
1655979300000|2022-06-23 10:15:00|737.8|735.4|738.79|736.39|739.45|737.05|737.58|735.18|0
1655979600000|2022-06-23 10:20:00|738.35|735.95|737.35|734.95|739.45|737.05|736.91|734.51|0
1655979900000|2022-06-23 10:25:00|737.47|735.07|732.96|730.56|737.47|735.07|732.74|730.34|0
1655980200000|2022-06-23 10:30:00|733.18|730.78|735.59|733.19|736.59|734.19|733.18|730.78|0
1655980500000|2022-06-23 10:35:00|735.37|732.97|732.52|730.12|735.81|733.41|731.42|729.02|0
1655980800000|2022-06-23 10:40:00|732.3|729.9|730.11|727.71|732.73|730.33|730.11|727.71|0
1655981100000|2022-06-23 10:45:00|730.01|727.61|726.82|724.42|731.21|728.81|726.82|724.42|0
1655981400000|2022-06-23 10:50:00|726.93|724.53|726.16|723.76|727.26|724.86|723.75|721.35|0
1655981700000|2022-06-23 10:55:00|726.38|723.98|724.85|722.45|726.6|724.2|723.32|720.92|0
1655982000000|2022-06-23 11:00:00|724.74|722.34|726.71|724.31|727.26|724.86|724.74|722.34|0
1655982300000|2022-06-23 11:05:00|726.6|724.2|728.13|725.73|728.79|726.39|726.6|724.2|0
1655982600000|2022-06-23 11:10:00|728.35|725.95|728.57|726.17|729.89|727.49|728.35|725.95|0
1655982900000|2022-06-23 11:15:00|728.35|725.95|726.81|724.41|728.57|726.17|725.72|723.32|0
1655983200000|2022-06-23 11:20:00|727.03|724.63|725.06|722.66|727.03|724.63|724.4|722|0
1655983500000|2022-06-23 11:25:00|725.17|722.77|719.97|717.57|726.05|723.65|719.97|717.57|0
1655983800000|2022-06-23 11:30:00|720.41|718.01|723.37|720.97|724.13|721.73|720.19|717.79|0
1655984100000|2022-06-23 11:35:00|723.26|720.86|722.6|720.2|723.7|721.3|722.16|719.76|0
1655984400000|2022-06-23 11:40:00|722.38|719.98|723.81|721.41|726.55|724.15|721.94|719.54|0
1655984700000|2022-06-23 11:45:00|723.91|721.51|722.82|720.42|725.45|723.05|721.72|719.32|0
1655985000000|2022-06-23 11:50:00|722.93|720.53|722.93|720.53|724.13|721.73|722.38|719.98|0
1655985300000|2022-06-23 11:55:00|723.03|720.63|724.79|722.39|725.23|722.83|722.81|720.41|0
1655985600000|2022-06-23 12:00:00|725.01|722.61|727.64|725.24|727.64|725.24|724.35|721.95|0
1655985900000|2022-06-23 12:05:00|727.86|725.46|730.71|728.31|730.93|728.53|727.86|725.46|0
1655986200000|2022-06-23 12:10:00|730.93|728.53|731.41|729.01|731.63|729.23|728.74|726.34|0
1655986500000|2022-06-23 12:15:00|731.19|728.79|729.87|727.47|731.85|729.45|728.78|726.38|0
1655986800000|2022-06-23 12:20:00|729.55|727.15|731.19|728.79|732.07|729.67|729.43|727.03|0
1655987100000|2022-06-23 12:25:00|731.41|729.01|733.06|730.66|733.39|730.99|731.19|728.79|0
1655987400000|2022-06-23 12:30:00|733.39|730.99|738.23|735.83|738.45|736.05|733.39|730.99|0
1655987700000|2022-06-23 12:35:00|738.01|735.61|740.19|737.79|740.41|738.01|737.57|735.17|0
1655988000000|2022-06-23 12:40:00|740.08|737.68|740.52|738.12|740.63|738.23|736.23|733.83|0
1655988300000|2022-06-23 12:45:00|741.07|738.67|738.2|735.8|741.29|738.89|737.32|734.92|0
1655988600000|2022-06-23 12:50:00|738.42|736.02|738.86|736.46|740.41|738.01|737.1|734.7|0
1655988900000|2022-06-23 12:55:00|738.76|736.36|735.68|733.28|739.52|737.12|734.24|731.84|0
1655989200000|2022-06-23 13:00:00|735.34|732.94|734.46|732.06|736.66|734.26|733.36|730.96|0
1655989500000|2022-06-23 13:05:00|734.68|732.28|731.17|728.77|736.44|734.04|730.95|728.55|0
1655989800000|2022-06-23 13:10:00|731.39|728.99|729.85|727.45|732.7|730.3|729.63|727.23|0
1655990100000|2022-06-23 13:15:00|729.63|727.23|728.1|725.7|729.75|727.35|727.44|725.04|0
1655990400000|2022-06-23 13:20:00|727.88|725.48|727|724.6|728.43|726.03|726.78|724.38|0
1655990700000|2022-06-23 13:25:00|727.22|724.82|732.26|729.86|732.26|729.86|726.78|724.38|0
1655991000000|2022-06-23 13:30:00|732.48|730.08|735.33|732.93|736.21|733.81|725.91|723.51|0
1655991300000|2022-06-23 13:35:00|736.11|733.71|737.43|735.03|739.74|737.34|733.69|731.29|0
1655991600000|2022-06-23 13:40:00|737.53|735.13|734.13|731.73|737.75|735.35|727.77|725.37|0
1655991900000|2022-06-23 13:45:00|731.49|729.09|732.7|730.3|741.72|739.32|730.06|727.66|0
1655992200000|2022-06-23 13:50:00|732.81|730.41|745.69|743.29|747.68|745.28|732.81|730.41|0
1655992500000|2022-06-23 13:55:00|745.91|743.51|728.53|726.13|746.35|743.95|727.43|725.03|0
1655992800000|2022-06-23 14:00:00|728.75|726.35|728.09|725.69|730.5|728.1|725.02|722.62|0
1655993100000|2022-06-23 14:05:00|727.65|725.25|737.57|735.17|738.01|735.61|724.81|722.41|0
1655993400000|2022-06-23 14:10:00|736.91|734.51|738.23|735.83|742.88|740.48|733.82|731.42|0
1655993700000|2022-06-23 14:15:00|737.35|734.95|735.59|733.19|739.56|737.16|732.94|730.54|0
1655994000000|2022-06-23 14:20:00|734.92|732.52|730.33|727.93|735.14|732.74|727.22|724.82|0
1655994300000|2022-06-23 14:25:00|730.43|728.03|733.34|730.94|736.65|734.25|728.28|725.88|0
1655994600000|2022-06-23 14:30:00|732.02|729.62|735.1|732.7|737.31|734.91|728.93|726.53|0
1655994900000|2022-06-23 14:35:00|736.87|734.47|728.27|725.87|738.41|736.01|728.27|725.87|0
1655995200000|2022-06-23 14:40:00|727.83|725.43|725.86|723.46|727.83|725.43|721.47|719.07|0
1655995500000|2022-06-23 14:45:00|726.29|723.89|724.94|722.54|726.63|724.23|719.67|717.27|0
1655995800000|2022-06-23 14:50:00|724.5|722.1|723.84|721.44|727.58|725.18|721.86|719.46|0
1655996100000|2022-06-23 14:55:00|723.62|721.22|719.88|717.48|723.84|721.44|717.69|715.29|0
1655996400000|2022-06-23 15:00:00|719.66|717.26|728.35|725.95|728.67|726.27|719.66|717.26|0
1655996700000|2022-06-23 15:05:00|728.23|725.83|724.49|722.09|729.34|726.94|724.49|722.09|0
1655997000000|2022-06-23 15:10:00|723.83|721.43|719.44|717.04|725.59|723.19|716.81|714.41|0
1655997300000|2022-06-23 15:15:00|719.88|717.48|720.76|718.36|722.51|720.11|719.88|717.48|0
1655997600000|2022-06-23 15:20:00|720.87|718.47|728.01|725.61|729.33|726.93|719.22|716.82|0
1655997900000|2022-06-23 15:25:00|728.23|725.83|728.23|725.83|729.11|726.71|726.03|723.63|0
1655998200000|2022-06-23 15:30:00|727.13|724.73|733.74|731.34|734.62|732.22|725.37|722.97|0
1655998500000|2022-06-23 15:35:00|733.96|731.56|740.15|737.75|740.15|737.75|733.96|731.56|0
1655998800000|2022-06-23 15:40:00|739.93|737.53|736.17|733.77|741.16|738.76|735.95|733.55|0
1655999100000|2022-06-23 15:45:00|736.39|733.99|734.18|731.78|738.6|736.2|733.96|731.56|0
1655999400000|2022-06-23 15:50:00|734.84|732.44|737.94|735.54|737.94|735.54|734.18|731.78|0
1655999700000|2022-06-23 15:55:00|738.16|735.76|743.7|741.3|744.59|742.19|738.16|735.76|0
1656000000000|2022-06-23 16:00:00|743.48|741.08|753.93|751.53|753.93|751.53|742.37|739.97|0
1656000300000|2022-06-23 16:05:00|754.15|751.75|753.14|750.74|755.36|752.96|748.96|746.56|0
1656000600000|2022-06-23 16:10:00|752.92|750.52|750.48|748.08|755.13|752.73|749.37|746.97|0
1656000900000|2022-06-23 16:15:00|751.58|749.18|746.93|744.53|752.91|750.51|744.72|742.32|0
1656001200000|2022-06-23 16:20:00|747.16|744.76|746.52|744.12|748.73|746.33|742.76|740.36|0
1656001500000|2022-06-23 16:25:00|746.74|744.34|749.17|746.77|750.28|747.88|745.85|743.45|0
1656001800000|2022-06-23 16:30:00|749.62|747.22|755.52|753.12|755.52|753.12|747.62|745.22|0
1656002100000|2022-06-23 16:35:00|754.86|752.46|757.97|755.57|759.3|756.9|752.2|749.8|0
1656002400000|2022-06-23 16:40:00|758.63|756.23|756.41|754.01|759.3|756.9|753.75|751.35|0
1656002700000|2022-06-23 16:45:00|757.08|754.68|757.49|755.09|761.75|759.35|755.49|753.09|0
1656003000000|2022-06-23 16:50:00|757.94|755.54|757.71|755.31|763.72|761.32|756.38|753.98|0
1656003300000|2022-06-23 16:55:00|757.93|755.53|759.49|757.09|760.6|758.2|755.27|752.87|0
1656003600000|2022-06-23 17:00:00|759.94|757.54|761.94|759.54|765.51|763.11|759.94|757.54|0
1656003900000|2022-06-23 17:05:00|762.05|759.65|756.82|754.42|762.38|759.98|753.71|751.31|0
1656004200000|2022-06-23 17:10:00|757.04|754.64|756.95|754.55|757.62|755.22|753.71|751.31|0
1656004500000|2022-06-23 17:15:00|756.07|753.67|754.74|752.34|756.73|754.33|752.96|750.56|0
1656004800000|2022-06-23 17:20:00|754.07|751.67|755.18|752.78|759.17|756.77|750.75|748.35|0
1656005100000|2022-06-23 17:25:00|754.96|752.56|757.17|754.77|758.73|756.33|752.41|750.01|0
1656005400000|2022-06-23 17:30:00|757.39|754.99|754.63|752.23|757.62|755.22|753.4|751|0
1656005700000|2022-06-23 17:35:00|754.51|752.11|757.84|755.44|759.83|757.43|752.96|750.56|0
1656006000000|2022-06-23 17:40:00|757.61|755.21|758.17|755.77|762.06|759.66|756.5|754.1|0
1656006300000|2022-06-23 17:45:00|758.06|755.66|754.06|751.66|759.61|757.21|754.06|751.66|0
1656006600000|2022-06-23 17:50:00|753.84|751.44|749.86|747.46|754.29|751.89|748.53|746.13|0
1656006900000|2022-06-23 17:55:00|749.64|747.24|748.75|746.35|750.96|748.56|747.65|745.25|0
1656007200000|2022-06-23 18:00:00|748.53|746.13|749.64|747.24|750.96|748.56|746.54|744.14|0
1656007500000|2022-06-23 18:05:00|750.08|747.68|747.87|745.47|750.08|747.68|747.87|745.47|0
1656007800000|2022-06-23 18:10:00|748.09|745.69|748.75|746.35|750.74|748.34|745.99|743.59|0
1656008100000|2022-06-23 18:15:00|748.31|745.91|749.19|746.79|751.4|749|747.42|745.02|0
1656008400000|2022-06-23 18:20:00|748.97|746.57|746.17|743.77|751.18|748.78|745.66|743.26|0
1656008700000|2022-06-23 18:25:00|745.73|743.33|742.86|740.46|747.72|745.32|742.2|739.8|0
1656009000000|2022-06-23 18:30:00|743.08|740.68|736.7|734.3|743.3|740.9|735.61|733.21|0
1656009300000|2022-06-23 18:35:00|736.92|734.52|734.23|731.83|738.09|735.69|733.13|730.73|0
1656009600000|2022-06-23 18:40:00|734.35|731.95|736.21|733.81|737.09|734.69|734.35|731.95|0
1656009900000|2022-06-23 18:45:00|736.43|734.03|737.75|735.35|739.74|737.34|736.21|733.81|0
1656010200000|2022-06-23 18:50:00|737.97|735.57|737.62|735.22|738.5|736.1|736.43|734.03|0
1656010500000|2022-06-23 18:55:00|738.5|736.1|736.95|734.55|739.6|737.2|736.95|734.55|0
1656010800000|2022-06-23 19:00:00|736.73|734.33|735.41|733.01|740.48|738.08|735.19|732.79|0
1656011100000|2022-06-23 19:05:00|735.75|733.35|734.1|731.7|736.29|733.89|732.34|729.94|0
1656011400000|2022-06-23 19:10:00|733.88|731.48|733.33|730.93|736.29|733.89|732.78|730.38|0
1656011700000|2022-06-23 19:15:00|733.22|730.82|734.75|732.35|738.05|735.65|732.56|730.16|0
1656012000000|2022-06-23 19:20:00|734.31|731.91|733.87|731.47|735.63|733.23|731.68|729.28|0
1656012300000|2022-06-23 19:25:00|734.09|731.69|729.7|727.3|734.09|731.69|727.95|725.55|0
1656012600000|2022-06-23 19:30:00|729.92|727.52|719.43|717.03|729.92|727.52|719.21|716.81|0
1656012900000|2022-06-23 19:35:00|719.21|716.81|724.62|722.22|725.28|722.88|719.21|716.81|0
1656013200000|2022-06-23 19:40:00|724.19|721.79|722.44|720.04|725.5|723.1|719.39|716.99|0
1656013500000|2022-06-23 19:45:00|722.66|720.26|716.22|713.82|722.66|720.26|716.22|713.82|0
1656013800000|2022-06-23 19:50:00|714.69|712.29|721.01|718.61|721.67|719.27|712.73|710.33|0
1656014100000|2022-06-23 19:55:00|721.23|718.83|718.61|716.21|722.54|720.14|715.78|713.38|0
1656014400000|2022-06-23 20:00:00|719.05|716.65|727.58|725.18|727.58|725.18|719.05|716.65|0
1656014700000|2022-06-23 20:05:00|727.36|724.96|727.03|724.63|727.8|725.4|726.48|724.08|0
1656015000000|2022-06-23 20:10:00|726.92|724.52|727.57|725.17|727.58|725.18|726.48|724.08|0
1656015300000|2022-06-23 20:15:00|727.77|724.97|727.12|724.32|727.77|724.97|726.9|724.1|0
1656015600000|2022-06-23 20:20:00|726.9|724.1|724.27|721.47|726.9|724.1|724.27|721.47|0
1656015900000|2022-06-23 20:25:00|724.38|721.58|723.73|720.93|725.8|723|723.51|720.71|0
1656016200000|2022-06-23 20:30:00|723.51|720.71|723.73|720.93|723.73|720.93|723.29|720.49|0
1656016500000|2022-06-23 20:35:00|723.51|720.71|723.72|720.92|723.73|720.93|723.51|720.71|0
1656016800000|2022-06-23 20:40:00|724.6|721.8|729.21|726.41|729.21|726.41|724.6|721.8|0
1656017100000|2022-06-23 20:45:00|728.99|726.19|729.87|727.07|730.31|727.51|728.99|726.19|0
1656017400000|2022-06-23 20:50:00|730.09|727.29|732.95|730.15|732.95|730.15|730.09|727.29|0
1656017700000|2022-06-23 20:55:00|732.73|729.93|730.82|728.02|732.95|730.15|730.82|728.02|0
1656018000000|2022-06-23 21:00:00|730.69|727.89|730.79|727.99|731.44|728.64|730.69|727.89|0
1656018300000|2022-06-23 21:05:00|730.66|727.86|730.11|727.31|730.66|727.86|730.08|727.28|0
1656018600000|2022-06-23 21:10:00|729.99|727.19|730.05|727.25|730.24|727.44|729.95|727.15|0
1656018900000|2022-06-23 21:15:00|730.18|727.38|730.63|727.83|730.63|727.83|730.18|727.38|0
1656019200000|2022-06-23 21:20:00|730.59|727.79|731.36|728.56|731.5|728.7|730.53|727.73|0
1656019500000|2022-06-23 21:25:00|731.34|728.54|731.27|728.47|731.4|728.6|730.63|727.83|0
1656019800000|2022-06-23 21:30:00|731.21|728.41|731.24|728.44|731.27|728.47|731.2|728.4|0
1656020100000|2022-06-23 21:35:00|731.27|728.47|731.26|728.46|731.27|728.47|731.26|728.46|0
1656020400000|2022-06-23 21:40:00|731.01|728.21|730.62|727.82|731.01|728.21|730.59|727.79|0
1656020700000|2022-06-23 21:45:00|730.75|727.95|729.57|726.77|730.78|727.98|729.57|726.77|0
1656021000000|2022-06-23 21:50:00|729.7|726.9|729.85|727.05|729.85|727.05|729.53|726.73|0
1656021300000|2022-06-23 21:55:00|729.66|726.86|729.31|726.51|729.66|726.86|729.24|726.44|0
1656021600000|2022-06-23 22:00:00|730.41|727.61|728.09|725.29|730.41|727.61|727.99|725.19|0
1656021900000|2022-06-23 22:05:00|727.99|725.19|729.41|726.61|730.07|727.27|727|724.2|0
1656022200000|2022-06-23 22:10:00|730.51|727.71|729.19|726.39|731.83|729.03|729.19|726.39|0
1656022500000|2022-06-23 22:15:00|728.97|726.17|729.63|726.83|729.63|726.83|727.87|725.07|0
1656022800000|2022-06-23 22:20:00|729.52|726.72|728.86|726.06|730.29|727.49|728.86|726.06|0
1656023100000|2022-06-23 22:25:00|728.97|726.17|731.39|728.59|731.39|728.59|727.87|725.07|0
1656023400000|2022-06-23 22:30:00|731.17|728.37|730.73|727.93|731.17|728.37|729.85|727.05|0
1656023700000|2022-06-23 22:35:00|730.51|727.71|729.41|726.61|731.39|728.59|729.41|726.61|0
1656024000000|2022-06-23 22:40:00|729.19|726.39|728.53|725.73|729.19|726.39|728.2|725.4|0
1656024300000|2022-06-23 22:45:00|728.2|725.4|726.11|723.31|728.31|725.51|725.35|722.55|0
1656024600000|2022-06-23 22:50:00|726.22|723.42|725.56|722.76|726.33|723.53|725.23|722.43|0
1656024900000|2022-06-23 22:55:00|725.67|722.87|726.22|723.42|727.2|724.4|725.67|722.87|0
1656025200000|2022-06-23 23:00:00|725.89|723.09|725.89|723.09|726.77|723.97|724.35|721.55|0
1656025500000|2022-06-23 23:05:00|725.56|722.76|725.45|722.65|726.76|723.96|725.45|722.65|0
1656025800000|2022-06-23 23:10:00|725.34|722.54|725.01|722.21|725.34|722.54|724.46|721.66|0
1656026100000|2022-06-23 23:15:00|725.12|722.32|726.54|723.74|726.54|723.74|725.01|722.21|0
1656026400000|2022-06-23 23:20:00|726.32|723.52|726.1|723.3|726.54|723.74|725.88|723.08|0
1656026700000|2022-06-23 23:25:00|726.22|723.42|724.78|721.98|726.76|723.96|724.78|721.98|0
1656027000000|2022-06-23 23:30:00|725.56|722.76|725.22|722.42|726.65|723.85|723.91|721.11|0
1656027300000|2022-06-23 23:35:00|725.34|722.54|725.22|722.42|725.34|722.54|724.34|721.54|0
1656027600000|2022-06-23 23:40:00|724.78|721.98|725.33|722.53|725.66|722.86|724.34|721.54|0
1656027900000|2022-06-23 23:45:00|725.44|722.64|726.32|723.52|726.54|723.74|725|722.2|0
1656028200000|2022-06-23 23:50:00|726.1|723.3|727.53|724.73|727.53|724.73|725.66|722.86|0
1656028500000|2022-06-23 23:55:00|727.63|724.83|730.27|727.47|731.37|728.57|727.63|724.83|0
1656028800000|2022-06-24 00:00:00|729.94|727.14|728.4|725.6|733.13|730.33|728.29|725.49|0
1656029100000|2022-06-24 00:05:00|728.51|725.71|726.97|724.17|729.28|726.48|726.09|723.29|0
1656029400000|2022-06-24 00:10:00|726.09|723.29|728.29|725.49|729.17|726.37|725.43|722.63|0
1656029700000|2022-06-24 00:15:00|728.51|725.71|725.33|722.53|730.92|728.12|725.21|722.41|0
1656030000000|2022-06-24 00:20:00|725.21|722.41|724.23|721.43|725.21|722.41|722.58|719.78|0
1656030300000|2022-06-24 00:25:00|724.12|721.32|726.64|723.84|726.97|724.17|723.9|721.1|0
1656030600000|2022-06-24 00:30:00|726.75|723.95|727.08|724.28|728.94|726.14|726.09|723.29|0
1656030900000|2022-06-24 00:35:00|727.18|724.38|726.64|723.84|727.96|725.16|725.65|722.85|0
1656031200000|2022-06-24 00:40:00|726.42|723.62|724.33|721.53|726.64|723.84|724.23|721.43|0
1656031500000|2022-06-24 00:45:00|724.44|721.64|722.69|719.89|724.44|721.64|721.26|718.46|0
1656031800000|2022-06-24 00:50:00|722.58|719.78|723.35|720.55|724.44|721.64|722.25|719.45|0
1656032100000|2022-06-24 00:55:00|723.23|720.43|721.92|719.12|723.67|720.87|721.7|718.9|0
1656032400000|2022-06-24 01:00:00|722.14|719.34|722.03|719.23|723.45|720.65|722.03|719.23|0
1656032700000|2022-06-24 01:05:00|721.92|719.12|724.11|721.31|724.33|721.53|721.7|718.9|0
1656033000000|2022-06-24 01:10:00|724|721.2|720.6|717.8|724|721.2|720.6|717.8|0
1656033300000|2022-06-24 01:15:00|720.38|717.58|721.91|719.11|722.25|719.45|718.96|716.16|0
1656033600000|2022-06-24 01:20:00|721.48|718.68|716.45|713.65|721.48|718.68|716.01|713.21|0
1656033900000|2022-06-24 01:25:00|716.23|713.43|718.63|715.83|718.85|716.05|716.01|713.21|0
1656034200000|2022-06-24 01:30:00|718.52|715.72|717.32|714.52|719.94|717.14|717.32|714.52|0
1656034500000|2022-06-24 01:35:00|716.88|714.08|716.88|714.08|717.65|714.85|714.26|711.46|0
1656034800000|2022-06-24 01:40:00|716.44|713.64|713.82|711.02|717.1|714.3|712.95|710.15|0
1656035100000|2022-06-24 01:45:00|713.6|710.8|709.68|706.88|713.6|710.8|707.51|704.71|0
1656035400000|2022-06-24 01:50:00|709.47|706.67|711.21|708.41|711.42|708.62|708.16|705.36|0
1656035700000|2022-06-24 01:55:00|711.32|708.52|708.92|706.12|711.86|709.06|708.49|705.69|0
1656036000000|2022-06-24 02:00:00|709.03|706.23|710.33|707.53|710.45|707.65|708.38|705.58|0
1656036300000|2022-06-24 02:05:00|710.55|707.75|708.16|705.36|710.77|707.97|708.16|705.36|0
1656036600000|2022-06-24 02:10:00|708.05|705.25|702.95|700.15|708.05|705.25|702.95|700.15|0
1656036900000|2022-06-24 02:15:00|702.73|699.93|701.86|699.06|703.16|700.36|701.21|698.41|0
1656037200000|2022-06-24 02:20:00|701.76|698.96|704.03|701.23|704.03|701.23|701.21|698.41|0
1656037500000|2022-06-24 02:25:00|704.24|701.44|702.29|699.49|704.46|701.66|702.08|699.28|0
1656037800000|2022-06-24 02:30:00|702.51|699.71|702.29|699.49|703.16|700.36|701.54|698.74|0
1656038100000|2022-06-24 02:35:00|702.4|699.6|701.75|698.95|702.51|699.71|701.54|698.74|0
1656038400000|2022-06-24 02:40:00|701.64|698.84|702.07|699.27|702.72|699.92|701.42|698.62|0
1656038700000|2022-06-24 02:45:00|701.85|699.05|699.15|696.35|701.85|699.05|698.61|695.81|0
1656039000000|2022-06-24 02:50:00|698.94|696.14|698.07|695.27|699.26|696.46|697.74|694.94|0
1656039300000|2022-06-24 02:55:00|698.17|695.37|698.72|695.92|699.37|696.57|698.17|695.37|0
1656039600000|2022-06-24 03:00:00|698.6|695.8|698.39|695.59|699.25|696.45|697.31|694.51|0
1656039900000|2022-06-24 03:05:00|698.28|695.48|699.47|696.67|699.68|696.88|697.85|695.05|0
1656040200000|2022-06-24 03:10:00|699.25|696.45|700.98|698.18|701.42|698.62|699.25|696.45|0
1656040500000|2022-06-24 03:15:00|701.09|698.29|701.31|698.51|701.85|699.05|700.12|697.32|0
1656040800000|2022-06-24 03:20:00|701.41|698.61|701.63|698.83|702.71|699.91|701.2|698.4|0
1656041100000|2022-06-24 03:25:00|701.85|699.05|703.58|700.78|704.34|701.54|701.85|699.05|0
1656041400000|2022-06-24 03:30:00|703.48|700.68|703.69|700.89|704.23|701.43|702.61|699.81|0
1656041700000|2022-06-24 03:35:00|703.58|700.78|702.49|699.69|703.79|700.99|702.49|699.69|0
1656042000000|2022-06-24 03:40:00|702.71|699.91|703.04|700.24|703.36|700.56|701.84|699.04|0
1656042300000|2022-06-24 03:45:00|702.93|700.13|704.01|701.21|704.23|701.43|702.93|700.13|0
1656042600000|2022-06-24 03:50:00|703.79|700.99|702.92|700.12|704.01|701.21|702.49|699.69|0
1656042900000|2022-06-24 03:55:00|703.14|700.34|703.57|700.77|704.12|701.32|702.82|700.02|0
1656043200000|2022-06-24 04:00:00|703.69|700.89|700.75|697.95|704.01|701.21|700.32|697.52|0
1656043500000|2022-06-24 04:05:00|700.87|698.07|700.1|697.3|700.97|698.17|699.67|696.87|0
1656043800000|2022-06-24 04:10:00|700.22|697.42|700.1|697.3|700.75|697.95|698.8|696|0
1656044100000|2022-06-24 04:15:00|699.89|697.09|694.7|691.9|699.89|697.09|694.48|691.68|0
1656044400000|2022-06-24 04:20:00|694.81|692.01|691.25|688.45|695.13|692.33|690.6|687.8|0
1656044700000|2022-06-24 04:25:00|691.46|688.66|693.4|690.6|693.51|690.71|691.25|688.45|0
1656045000000|2022-06-24 04:30:00|693.3|690.5|691.79|688.99|693.51|690.71|691.68|688.88|0
1656045300000|2022-06-24 04:35:00|691.68|688.88|692.97|690.17|693.18|690.38|691.24|688.44|0
1656045600000|2022-06-24 04:40:00|693.18|690.38|693.18|690.38|693.83|691.03|692.97|690.17|0
1656045900000|2022-06-24 04:45:00|693.08|690.28|693.51|690.71|693.83|691.03|692.97|690.17|0
1656046200000|2022-06-24 04:50:00|693.83|691.03|692.75|689.95|694.04|691.24|692.53|689.73|0
1656046500000|2022-06-24 04:55:00|692.64|689.84|692.53|689.73|692.96|690.16|691.14|688.34|0
1656046800000|2022-06-24 05:00:00|692.32|689.52|692.86|690.06|695.12|692.32|691.57|688.77|0
1656047100000|2022-06-24 05:05:00|692.53|689.73|693.5|690.7|693.5|690.7|689.51|686.71|0
1656047400000|2022-06-24 05:10:00|693.18|690.38|693.5|690.7|694.25|691.45|692.21|689.41|0
1656047700000|2022-06-24 05:15:00|693.39|690.59|693.29|690.49|694.04|691.24|692.53|689.73|0
1656048000000|2022-06-24 05:20:00|693.17|690.37|693.6|690.8|694.15|691.35|691.56|688.76|0
1656048300000|2022-06-24 05:25:00|693.82|691.02|690.37|687.57|695.01|692.21|690.16|687.36|0
1656048600000|2022-06-24 05:30:00|690.48|687.68|691.61|688.81|691.66|688.86|690.37|687.57|0
1656048900000|2022-06-24 05:35:00|691.39|688.59|689.14|686.34|691.82|689.02|689.14|686.34|0
1656049200000|2022-06-24 05:40:00|688.49|685.69|688.17|685.37|689.03|686.23|687.95|685.15|0
1656049500000|2022-06-24 05:45:00|688.6|685.8|689.14|686.34|689.45|686.65|688.17|685.37|0
1656049800000|2022-06-24 05:50:00|689.24|686.44|689.88|687.08|691.39|688.59|689.24|686.44|0
1656050100000|2022-06-24 05:55:00|689.67|686.87|692.03|689.23|693.11|690.31|689.56|686.76|0
1656050400000|2022-06-24 06:00:00|692.89|690.09|693.75|690.95|695.04|692.24|692.68|689.88|0
1656050700000|2022-06-24 06:05:00|693.54|690.74|695.9|693.1|696.12|693.32|692.46|689.66|0
1656051000000|2022-06-24 06:10:00|696.23|693.43|693.43|690.63|696.34|693.54|692.89|690.09|0
1656051300000|2022-06-24 06:15:00|693.32|690.52|694.18|691.38|695.58|692.78|692.67|689.87|0
1656051600000|2022-06-24 06:20:00|694.07|691.27|693.43|690.63|695.69|692.89|692.89|690.09|0
1656051900000|2022-06-24 06:25:00|693.96|691.16|694.82|692.02|695.47|692.67|693.75|690.95|0
1656052200000|2022-06-24 06:30:00|695.04|692.24|696.98|694.18|697.62|694.82|693.74|690.94|0
1656052500000|2022-06-24 06:35:00|697.09|694.29|696.23|693.43|698.06|695.26|696.23|693.43|0
1656052800000|2022-06-24 06:40:00|695.79|692.99|695.9|693.1|697.09|694.29|695.03|692.23|0
1656053100000|2022-06-24 06:45:00|696.01|693.21|696.11|693.31|696.97|694.17|695.46|692.66|0
1656053400000|2022-06-24 06:50:00|696.22|693.42|696.76|693.96|696.97|694.17|695.68|692.88|0
1656053700000|2022-06-24 06:55:00|696.87|694.07|698.48|695.68|698.91|696.11|696.87|694.07|0
1656054000000|2022-06-24 07:00:00|698.16|695.36|698.89|696.09|700.94|698.14|697.26|694.46|0
1656054300000|2022-06-24 07:05:00|698.69|696.29|694.96|692.56|699.84|697.44|694.09|691.69|0
1656054600000|2022-06-24 07:10:00|695.39|692.99|697.34|694.94|697.77|695.37|694.09|691.69|0
1656054900000|2022-06-24 07:15:00|696.91|694.51|699.79|697.39|701.53|699.13|696.37|693.97|0
1656055200000|2022-06-24 07:20:00|700.01|697.61|700.55|698.15|700.87|698.47|698.39|695.99|0
1656055500000|2022-06-24 07:25:00|700.44|698.04|697.84|695.44|700.87|698.47|697.62|695.22|0
1656055800000|2022-06-24 07:30:00|697.95|695.55|695.14|692.74|698.27|695.87|694.38|691.98|0
1656056100000|2022-06-24 07:35:00|695.24|692.84|694.59|692.19|697.19|694.79|693.95|691.55|0
1656056400000|2022-06-24 07:40:00|694.81|692.41|692.86|690.46|695.79|693.39|692.43|690.03|0
1656056700000|2022-06-24 07:45:00|693.08|690.68|693.3|690.9|694.59|692.19|692.43|690.03|0
1656057000000|2022-06-24 07:50:00|693.41|691.01|693.29|690.89|693.51|691.11|690.92|688.52|0
1656057300000|2022-06-24 07:55:00|693.08|690.68|693.94|691.54|694.37|691.97|691.57|689.17|0
1656057600000|2022-06-24 08:00:00|693.08|690.68|694.37|691.97|695.45|693.05|691.13|688.73|0
1656057900000|2022-06-24 08:05:00|694.59|692.19|696.32|693.92|696.53|694.13|694.15|691.75|0
1656058200000|2022-06-24 08:10:00|696.21|693.81|697.73|695.33|698.48|696.08|695.02|692.62|0
1656058500000|2022-06-24 08:15:00|698.26|695.86|695.45|693.05|698.26|695.86|694.8|692.4|0
1656058800000|2022-06-24 08:20:00|695.56|693.16|699.13|696.73|700.86|698.46|694.91|692.51|0
1656059100000|2022-06-24 08:25:00|699.02|696.62|695.66|693.26|699.99|697.59|695.66|693.26|0
1656059400000|2022-06-24 08:30:00|695.88|693.48|694.48|692.08|697.39|694.99|694.37|691.97|0
1656059700000|2022-06-24 08:35:00|694.37|691.97|693.93|691.53|695.56|693.16|693.07|690.67|0
1656060000000|2022-06-24 08:40:00|694.26|691.86|693.5|691.1|694.8|692.4|692.96|690.56|0
1656060300000|2022-06-24 08:45:00|693.4|691|695.23|692.83|695.23|692.83|692.85|690.45|0
1656060600000|2022-06-24 08:50:00|695.44|693.04|694.91|692.51|696.96|694.56|694.15|691.75|0
1656060900000|2022-06-24 08:55:00|694.79|692.39|694.04|691.64|695.22|692.82|692.85|690.45|0
1656061200000|2022-06-24 09:00:00|694.14|691.74|695.12|692.72|695.87|693.47|693.71|691.31|0
1656061500000|2022-06-24 09:05:00|695.01|692.61|692.85|690.45|696.2|693.8|692.85|690.45|0
1656061800000|2022-06-24 09:10:00|693.17|690.77|691.52|689.12|693.39|690.99|690.65|688.25|0
1656062100000|2022-06-24 09:15:00|691.3|688.9|691.41|689.01|692.38|689.98|690.76|688.36|0
1656062400000|2022-06-24 09:20:00|691.51|689.11|691.63|689.23|692.16|689.76|690.87|688.47|0
1656062700000|2022-06-24 09:25:00|691.51|689.11|693.89|691.49|694.76|692.36|691.51|689.11|0
1656063000000|2022-06-24 09:30:00|693.79|691.39|692.9|690.5|695.28|692.88|692.9|690.5|0
1656063300000|2022-06-24 09:35:00|693.01|690.61|695.39|692.99|695.49|693.09|692.47|690.07|0
1656063600000|2022-06-24 09:40:00|695.28|692.88|692.9|690.5|695.6|693.2|692.68|690.28|0
1656063900000|2022-06-24 09:45:00|693.01|690.61|692.9|690.5|693.22|690.82|691.38|688.98|0
1656064200000|2022-06-24 09:50:00|693.01|690.61|692.36|689.96|694.41|692.01|692.03|689.63|0
1656064500000|2022-06-24 09:55:00|692.25|689.85|689.87|687.47|693.33|690.93|689.66|687.26|0
1656064800000|2022-06-24 10:00:00|689.66|687.26|687.72|685.32|690.3|687.9|687.18|684.78|0
1656065100000|2022-06-24 10:05:00|687.93|685.53|686.64|684.24|690.3|687.9|686.53|684.13|0
1656065400000|2022-06-24 10:10:00|686.42|684.02|687.5|685.1|688.15|685.75|686.42|684.02|0
1656065700000|2022-06-24 10:15:00|687.71|685.31|687.1|684.7|688.57|686.17|686.88|684.48|0
1656066000000|2022-06-24 10:20:00|686.88|684.48|689.01|686.61|689.01|686.61|685.94|683.54|0
1656066300000|2022-06-24 10:25:00|689.12|686.72|688.9|686.5|689.66|687.26|688.47|686.07|0
1656066600000|2022-06-24 10:30:00|689.12|686.72|686.08|683.68|689.55|687.15|686.08|683.68|0
1656066900000|2022-06-24 10:35:00|686.95|684.55|687.81|685.41|688.47|686.07|686.63|684.23|0
1656067200000|2022-06-24 10:40:00|688.03|685.63|688.9|686.5|689.55|687.15|687.81|685.41|0
1656067500000|2022-06-24 10:45:00|689.11|686.71|688.68|686.28|689.33|686.93|687.93|685.53|0
1656067800000|2022-06-24 10:50:00|688.58|686.18|689.33|686.93|690.53|688.13|688.03|685.63|0
1656068100000|2022-06-24 10:55:00|689.54|687.14|689.54|687.14|691.5|689.1|688.89|686.49|0
1656068400000|2022-06-24 11:00:00|689.98|687.58|690.41|688.01|690.84|688.44|689.11|686.71|0
1656068700000|2022-06-24 11:05:00|690.63|688.23|690.19|687.79|691.06|688.66|690.19|687.79|0
1656069000000|2022-06-24 11:10:00|690.41|688.01|688.79|686.39|690.95|688.55|688.67|686.27|0
1656069300000|2022-06-24 11:15:00|688.89|686.49|688.02|685.62|689.76|687.36|688.02|685.62|0
1656069600000|2022-06-24 11:20:00|687.92|685.52|688.02|685.62|689.11|686.71|687.59|685.19|0
1656069900000|2022-06-24 11:25:00|688.35|685.95|686.94|684.54|689.54|687.14|686.94|684.54|0
1656070200000|2022-06-24 11:30:00|686.72|684.32|685.85|683.45|687.59|685.19|684.99|682.59|0
1656070500000|2022-06-24 11:35:00|686.07|683.67|689.1|686.7|689.1|686.7|685.85|683.45|0
1656070800000|2022-06-24 11:40:00|689.32|686.92|690.83|688.43|690.83|688.43|688.67|686.27|0
1656071100000|2022-06-24 11:45:00|691.05|688.65|693.44|691.04|693.87|691.47|690.4|688|0
1656071400000|2022-06-24 11:50:00|693.22|690.82|691.7|689.3|693.66|691.26|691.6|689.2|0
1656071700000|2022-06-24 11:55:00|691.81|689.41|691.92|689.52|692.35|689.95|690.73|688.33|0
1656072000000|2022-06-24 12:00:00|691.7|689.3|690.4|688|693.22|690.82|689.96|687.56|0
1656072300000|2022-06-24 12:05:00|690.83|688.43|689.09|686.69|691.92|689.52|688.12|685.72|0
1656072600000|2022-06-24 12:10:00|689.21|686.81|688.88|686.48|689.31|686.91|688.23|685.83|0
1656072900000|2022-06-24 12:15:00|688.77|686.37|688.44|686.04|689.74|687.34|688.01|685.61|0
1656073200000|2022-06-24 12:20:00|688.23|685.83|691.04|688.64|691.48|689.08|687.36|684.96|0
1656073500000|2022-06-24 12:25:00|690.83|688.43|691.59|689.19|691.81|689.41|689.52|687.12|0
1656073800000|2022-06-24 12:30:00|691.69|689.29|691.64|689.24|692.02|689.62|690.67|688.27|0
1656074100000|2022-06-24 12:35:00|691.32|688.92|690.55|688.15|691.64|689.24|689.69|687.29|0
1656074400000|2022-06-24 12:40:00|690.77|688.37|689.04|686.64|690.77|688.37|688.6|686.2|0
1656074700000|2022-06-24 12:45:00|688.82|686.42|690.88|688.48|692.29|689.89|688.82|686.42|0
1656075000000|2022-06-24 12:50:00|691.2|688.8|692.5|690.1|692.72|690.32|691.2|688.8|0
1656075300000|2022-06-24 12:55:00|692.29|689.89|692.07|689.67|693.16|690.76|691.42|689.02|0
1656075600000|2022-06-24 13:00:00|692.5|690.1|690.12|687.72|692.72|690.32|689.9|687.5|0
1656075900000|2022-06-24 13:05:00|689.9|687.5|688.38|685.98|690.77|688.37|687.84|685.44|0
1656076200000|2022-06-24 13:10:00|688.16|685.76|689.03|686.63|689.9|687.5|688.16|685.76|0
1656076500000|2022-06-24 13:15:00|688.81|686.41|687.73|685.33|689.68|687.28|687.08|684.68|0
1656076800000|2022-06-24 13:20:00|687.51|685.11|685.99|683.59|688.16|685.76|685.56|683.16|0
1656077100000|2022-06-24 13:25:00|685.89|683.49|686.86|684.46|688.81|686.41|685.13|682.73|0
1656077400000|2022-06-24 13:30:00|686.76|684.36|676.28|673.88|686.86|684.46|676.28|673.88|0
1656077700000|2022-06-24 13:35:00|675.85|673.45|678.69|676.29|681.72|679.32|673.09|670.69|0
1656078000000|2022-06-24 13:40:00|678.48|676.08|670.09|667.69|679.99|677.59|669.44|667.04|0
1656078300000|2022-06-24 13:45:00|669.98|667.58|664.95|662.55|672.01|669.61|664.95|662.55|0
1656078600000|2022-06-24 13:50:00|665.17|662.77|664.3|661.9|666.5|664.1|663.36|660.96|0
1656078900000|2022-06-24 13:55:00|664.52|662.12|666.23|663.83|668.15|665.75|663.66|661.26|0
1656079200000|2022-06-24 14:00:00|660.57|658.17|646.62|644.22|660.57|658.17|640.79|638.39|0
1656079500000|2022-06-24 14:05:00|646.72|644.32|638.04|635.64|646.72|644.32|636.77|634.37|0
1656079800000|2022-06-24 14:10:00|637.61|635.21|643.97|641.57|645.45|643.05|637.19|634.79|0
1656080100000|2022-06-24 14:15:00|644.18|641.78|641.52|639.12|644.18|641.78|638.99|636.59|0
1656080400000|2022-06-24 14:20:00|641.31|638.91|639.46|637.06|641.52|639.12|636.73|634.33|0
1656080700000|2022-06-24 14:25:00|639.04|636.64|641.99|639.59|644.11|641.71|639.04|636.64|0
1656081000000|2022-06-24 14:30:00|641.15|638.75|642.2|639.8|643.9|641.5|640.1|637.7|0
1656081300000|2022-06-24 14:35:00|641.78|639.38|645.16|642.76|646.43|644.03|640.94|638.54|0
1656081600000|2022-06-24 14:40:00|644.95|642.55|646.85|644.45|648.97|646.57|644.95|642.55|0
1656081900000|2022-06-24 14:45:00|647.28|644.88|642.41|640.01|648.97|646.57|641.15|638.75|0
1656082200000|2022-06-24 14:50:00|641.57|639.17|642.83|640.43|644.74|642.34|641.57|639.17|0
1656082500000|2022-06-24 14:55:00|642.62|640.22|642.2|639.8|644.52|642.12|639.46|637.06|0
1656082800000|2022-06-24 15:00:00|641.78|639.38|636.93|634.53|642.41|640.01|636.72|634.32|0
1656083100000|2022-06-24 15:05:00|637.14|634.74|638.19|635.79|640.09|637.69|636.5|634.1|0
1656083400000|2022-06-24 15:10:00|637.77|635.37|641.77|639.37|641.77|639.37|637.56|635.16|0
1656083700000|2022-06-24 15:15:00|642.19|639.79|645.47|643.07|646.63|644.23|641.77|639.37|0
1656084000000|2022-06-24 15:20:00|645.58|643.18|643.25|640.85|645.79|643.39|642.19|639.79|0
1656084300000|2022-06-24 15:25:00|643.04|640.64|638.71|636.31|643.46|641.06|638.39|635.99|0
1656084600000|2022-06-24 15:30:00|638.82|636.42|640.71|638.31|640.71|638.31|638.39|635.99|0
1656084900000|2022-06-24 15:35:00|641.35|638.95|637.76|635.36|641.77|639.37|637.55|635.15|0
1656085200000|2022-06-24 15:40:00|638.39|635.99|637.76|635.36|639.02|636.62|636.71|634.31|0
1656085500000|2022-06-24 15:45:00|637.97|635.57|640.08|637.68|640.5|638.1|637.97|635.57|0
1656085800000|2022-06-24 15:50:00|639.86|637.46|637.55|635.15|640.92|638.52|636.28|633.88|0
1656086100000|2022-06-24 15:55:00|637.34|634.94|637.76|635.36|640.5|638.1|637.12|634.72|0
1656086400000|2022-06-24 16:00:00|637.54|635.14|635.23|632.83|638.81|636.41|634.39|631.99|0
1656086700000|2022-06-24 16:05:00|635.65|633.25|636.28|633.88|636.28|633.88|634.6|632.2|0
1656087000000|2022-06-24 16:10:00|636.07|633.67|635.29|632.89|636.28|633.88|634.14|631.74|0
1656087300000|2022-06-24 16:15:00|634.87|632.47|634.24|631.84|635.71|633.31|633.6|631.2|0
1656087600000|2022-06-24 16:20:00|634.03|631.63|637.2|634.8|638.66|636.26|633.81|631.41|0
1656087900000|2022-06-24 16:25:00|636.78|634.38|638.89|636.49|639.52|637.12|636.57|634.17|0
1656088200000|2022-06-24 16:30:00|638.67|636.27|640.14|637.74|640.35|637.95|636.97|634.57|0
1656088500000|2022-06-24 16:35:00|640.35|637.95|638.23|635.83|640.77|638.37|638.02|635.62|0
1656088800000|2022-06-24 16:40:00|638.02|635.62|634.86|632.46|638.66|636.26|634.44|632.04|0
1656089100000|2022-06-24 16:45:00|635.07|632.67|637.6|635.2|639.08|636.68|635.07|632.67|0
1656089400000|2022-06-24 16:50:00|637.18|634.78|635.7|633.3|638.02|635.62|635.7|633.3|0
1656089700000|2022-06-24 16:55:00|635.49|633.09|634.85|632.45|636.33|633.93|634.22|631.82|0
1656090000000|2022-06-24 17:00:00|635.06|632.66|633.38|630.98|636.12|633.72|632.12|629.72|0
1656090300000|2022-06-24 17:05:00|633.17|630.77|633.8|631.4|635.27|632.87|632.75|630.35|0
1656090600000|2022-06-24 17:10:00|633.59|631.19|631.69|629.29|633.59|631.19|631.69|629.29|0
1656090900000|2022-06-24 17:15:00|631.9|629.5|635.4|633|635.61|633.21|631.9|629.5|0
1656091200000|2022-06-24 17:20:00|635.19|632.79|635.19|632.79|636.46|634.06|634.14|631.74|0
1656091500000|2022-06-24 17:25:00|635.4|633|635.19|632.79|636.45|634.05|634.35|631.95|0
1656091800000|2022-06-24 17:30:00|634.98|632.58|634.77|632.37|636.87|634.47|633.93|631.53|0
1656092100000|2022-06-24 17:35:00|634.56|632.16|636.03|633.63|637.08|634.68|634.56|632.16|0
1656092400000|2022-06-24 17:40:00|636.45|634.05|634.13|631.73|637.29|634.89|633.5|631.1|0
1656092700000|2022-06-24 17:45:00|634.34|631.94|635.61|633.21|636.03|633.63|633.92|631.52|0
1656093000000|2022-06-24 17:50:00|635.39|632.99|637.29|634.89|637.5|635.1|634.13|631.73|0
1656093300000|2022-06-24 17:55:00|637.71|635.31|636.84|634.44|638.32|635.92|634.76|632.36|0
1656093600000|2022-06-24 18:00:00|636.63|634.23|636.84|634.44|637.47|635.07|634.94|632.54|0
1656093900000|2022-06-24 18:05:00|636.62|634.22|637.47|635.07|638.52|636.12|635.78|633.38|0
1656094200000|2022-06-24 18:10:00|637.26|634.86|635.57|633.17|637.26|634.86|634.3|631.9|0
1656094500000|2022-06-24 18:15:00|635.36|632.96|634.72|632.32|636.41|634.01|633.88|631.48|0
1656094800000|2022-06-24 18:20:00|634.51|632.11|635.56|633.16|636.83|634.43|634.3|631.9|0
1656095100000|2022-06-24 18:25:00|635.78|633.38|633.88|631.48|635.99|633.59|632.82|630.42|0
1656095400000|2022-06-24 18:30:00|633.67|631.27|631.77|629.37|634.09|631.69|631.35|628.95|0
1656095700000|2022-06-24 18:35:00|631.98|629.58|633.66|631.26|633.66|631.26|630.93|628.53|0
1656096000000|2022-06-24 18:40:00|633.87|631.47|633.04|630.64|634.51|632.11|631.77|629.37|0
1656096300000|2022-06-24 18:45:00|632.5|630.1|629.97|627.57|632.92|630.52|629.97|627.57|0
1656096600000|2022-06-24 18:50:00|630.18|627.78|630.18|627.78|631.23|628.83|629.97|627.57|0
1656096900000|2022-06-24 18:55:00|629.97|627.57|629.34|626.94|631.02|628.62|628.92|626.52|0
1656097200000|2022-06-24 19:00:00|628.92|626.52|629.79|627.39|630.84|628.44|628.92|626.52|0
1656097500000|2022-06-24 19:05:00|630.21|627.81|630.63|628.23|631.26|628.86|629.37|626.97|0
1656097800000|2022-06-24 19:10:00|631.05|628.65|629.79|627.39|631.68|629.28|629.79|627.39|0
1656098100000|2022-06-24 19:15:00|629.37|626.97|629.16|626.76|630|627.6|628.32|625.92|0
1656098400000|2022-06-24 19:20:00|628.95|626.55|628.99|626.59|629.62|627.22|628.11|625.71|0
1656098700000|2022-06-24 19:25:00|628.79|626.39|628.99|626.59|631.09|628.69|628.58|626.18|0
1656099000000|2022-06-24 19:30:00|629.2|626.8|630.75|628.35|630.75|628.35|628.24|625.84|0
1656099300000|2022-06-24 19:35:00|630.54|628.14|627.4|625|631.59|629.19|627.4|625|0
1656099600000|2022-06-24 19:40:00|627.19|624.79|625.1|622.7|627.61|625.21|625.1|622.7|0
1656099900000|2022-06-24 19:45:00|625.52|623.12|626.35|623.95|626.56|624.16|624.06|621.66|0
1656100200000|2022-06-24 19:50:00|625.65|623.25|620.54|617.66|625.86|623.46|619.92|617.04|0
1656100500000|2022-06-24 19:55:00|620.33|617.45|615.36|612.48|623.65|620.77|615.36|612.48|0
1656100800000|2022-06-24 20:00:00|614.95|612.07|619.25|616.85|619.67|617.27|613.92|611.04|0
1656101100000|2022-06-24 20:05:00|619.46|617.06|619.54|617.14|620.17|617.77|617.46|615.06|0
1656101400000|2022-06-24 20:10:00|619.75|617.35|620.58|618.18|621.41|619.01|618.92|616.52|0
1656313500000|2022-06-27 07:05:00|612.82|610.42|608.79|606.39|614.27|611.87|608.48|606.08|0
1656313800000|2022-06-27 07:10:00|609|606.6|609.1|606.7|610.44|608.04|607.35|604.95|0
1656314100000|2022-06-27 07:15:00|608.99|606.59|608.48|606.08|608.99|606.59|604.26|601.86|0
1656314400000|2022-06-27 07:20:00|608.17|605.77|604.16|601.76|608.28|605.88|603.64|601.24|0
1656314700000|2022-06-27 07:25:00|604.26|601.86|599.74|597.34|604.87|602.47|598.51|596.11|0
1656315000000|2022-06-27 07:30:00|599.33|596.93|593.81|591.41|600.15|597.75|593.81|591.41|0
1656315300000|2022-06-27 07:35:00|593.4|591|592.08|589.68|593.91|591.51|590.95|588.55|0
1656315600000|2022-06-27 07:40:00|592.58|590.18|597.48|595.08|597.48|595.08|592.28|589.88|0
1656315900000|2022-06-27 07:45:00|597.28|594.88|594.82|592.42|597.28|594.88|594.73|592.33|0
1656316200000|2022-06-27 07:50:00|595.03|592.63|592.58|590.18|595.03|592.63|591.76|589.36|0
1656316500000|2022-06-27 07:55:00|592.28|589.88|591.95|589.55|593.21|590.81|591.36|588.96|0
1656316800000|2022-06-27 08:00:00|592.16|589.76|592.15|589.75|593.79|591.39|590.32|587.92|0
1656317100000|2022-06-27 08:05:00|592.46|590.06|592.76|590.36|592.76|590.36|589.51|587.11|0
1656317400000|2022-06-27 08:10:00|592.87|590.47|590.42|588.02|593.38|590.98|590.42|588.02|0
1656317700000|2022-06-27 08:15:00|590.52|588.12|591.13|588.73|591.13|588.73|590.11|587.71|0
1656318000000|2022-06-27 08:20:00|590.93|588.53|592.76|590.36|592.87|590.47|590.52|588.12|0
1656318300000|2022-06-27 08:25:00|592.56|590.16|592.25|589.85|592.96|590.56|591.54|589.14|0
1656318600000|2022-06-27 08:30:00|592.35|589.95|593.37|590.97|593.88|591.48|591.94|589.54|0
1656318900000|2022-06-27 08:35:00|593.16|590.76|597.45|595.05|597.86|595.46|593.16|590.76|0
1656319200000|2022-06-27 08:40:00|597.25|594.85|597.25|594.85|598.48|596.08|596.43|594.03|0
1656319500000|2022-06-27 08:45:00|597.35|594.95|596.87|594.47|598.47|596.07|596.63|594.23|0
1656319800000|2022-06-27 08:50:00|596.66|594.26|599.73|597.33|599.73|597.33|596.15|593.75|0
1656320100000|2022-06-27 08:55:00|599.94|597.54|599.02|596.62|600.56|598.16|598.71|596.31|0
1656320400000|2022-06-27 09:00:00|598.91|596.51|599.53|597.13|599.53|597.13|598.5|596.1|0
1656320700000|2022-06-27 09:05:00|599.73|597.33|603.02|600.62|603.22|600.82|599.73|597.33|0
1656321000000|2022-06-27 09:10:00|602.81|600.41|599.73|597.33|602.81|600.41|598.09|595.69|0
1656321300000|2022-06-27 09:15:00|599.93|597.53|599.11|596.71|600.76|598.36|598.81|596.41|0
1656321600000|2022-06-27 09:20:00|598.91|596.51|598.6|596.2|599.22|596.82|597.17|594.77|0
1656321900000|2022-06-27 09:25:00|598.5|596.1|597.47|595.07|599.93|597.53|597.37|594.97|0
1656322200000|2022-06-27 09:30:00|597.88|595.48|599.31|596.91|599.31|596.91|596.85|594.45|0
1656322500000|2022-06-27 09:35:00|598.7|596.3|599.93|597.53|600.95|598.55|598.6|596.2|0
1656322800000|2022-06-27 09:40:00|599.72|597.32|599.11|596.71|601.16|598.76|598.9|596.5|0
1656323100000|2022-06-27 09:45:00|599.21|596.81|598.49|596.09|599.31|596.91|597.67|595.27|0
1656323400000|2022-06-27 09:50:00|598.69|596.29|600.33|597.93|600.33|597.93|598.08|595.68|0
1656323700000|2022-06-27 09:55:00|600.13|597.73|599.92|597.52|600.33|597.93|598.9|596.5|0
1656324000000|2022-06-27 10:00:00|599.72|597.32|600.03|597.63|601.47|599.07|598.9|596.5|0
1656324300000|2022-06-27 10:05:00|599.92|597.52|602.38|599.98|602.38|599.98|599.92|597.52|0
1656324600000|2022-06-27 10:10:00|602.29|599.89|603.62|601.22|603.62|601.22|601.97|599.57|0
1656324900000|2022-06-27 10:15:00|603.41|601.01|600.84|598.44|603.41|601.01|600.74|598.34|0
1656325200000|2022-06-27 10:20:00|600.74|598.34|602.17|599.77|602.17|599.77|600.43|598.03|0
1656325500000|2022-06-27 10:25:00|602.08|599.68|605.99|603.59|606.29|603.89|601.66|599.26|0
1656325800000|2022-06-27 10:30:00|606.08|603.68|603.86|601.46|606.5|604.1|603.61|601.21|0
1656326100000|2022-06-27 10:35:00|604.06|601.66|607.03|604.63|607.24|604.84|604.06|601.66|0
1656326400000|2022-06-27 10:40:00|606.82|604.42|605.18|602.78|608.47|606.07|604.87|602.47|0
1656326700000|2022-06-27 10:45:00|605.59|603.19|606.23|603.83|607.78|605.38|605.08|602.68|0
1656327000000|2022-06-27 10:50:00|606.44|604.04|605.3|602.9|606.85|604.45|605.09|602.69|0
1656327300000|2022-06-27 10:55:00|605.5|603.1|603.03|600.63|605.71|603.31|602.72|600.32|0
1656327600000|2022-06-27 11:00:00|602.82|600.42|602.2|599.8|603.75|601.35|602|599.6|0
1656327900000|2022-06-27 11:05:00|602.41|600.01|600.56|598.16|602.82|600.42|600.35|597.95|0
1656328200000|2022-06-27 11:10:00|600.35|597.95|599.73|597.33|600.76|598.36|599.53|597.13|0
1656328500000|2022-06-27 11:15:00|599.53|597.13|599.12|596.72|600.55|598.15|598.91|596.51|0
1656328800000|2022-06-27 11:20:00|599.32|596.92|599.73|597.33|599.73|597.33|599.11|596.71|0
1656329100000|2022-06-27 11:25:00|599.52|597.12|601.78|599.38|602.4|600|599.52|597.12|0
1656329400000|2022-06-27 11:30:00|601.89|599.49|598.5|596.1|601.89|599.49|598.5|596.1|0
1656329700000|2022-06-27 11:35:00|598.7|596.3|599.11|596.71|599.52|597.12|598.08|595.68|0
1656330000000|2022-06-27 11:40:00|599.01|596.61|598.7|596.3|599.52|597.12|598.29|595.89|0
1656330300000|2022-06-27 11:45:00|598.8|596.4|599.31|596.91|599.93|597.53|598.7|596.3|0
1656330600000|2022-06-27 11:50:00|598.9|596.5|599.93|597.53|600.13|597.73|598.9|596.5|0
1656330900000|2022-06-27 11:55:00|600.13|597.73|601.06|598.66|601.47|599.07|600.13|597.73|0
1656331200000|2022-06-27 12:00:00|600.95|598.55|600.54|598.14|601.36|598.96|599.93|597.53|0
1656331500000|2022-06-27 12:05:00|600.34|597.94|602.39|599.99|602.8|600.4|600.13|597.73|0
1656331800000|2022-06-27 12:10:00|602.6|600.2|602.39|599.99|604.45|602.05|600.95|598.55|0
1656332100000|2022-06-27 12:15:00|601.57|599.17|601.98|599.58|604.04|601.64|599.92|597.52|0
1656332400000|2022-06-27 12:20:00|601.77|599.37|603.42|601.02|603.62|601.22|601.56|599.16|0
1656332700000|2022-06-27 12:25:00|603|600.6|608.37|605.97|608.37|605.97|602.49|600.09|0
1656333000000|2022-06-27 12:30:00|607.96|605.56|611.89|609.49|612.72|610.32|606.3|603.9|0
1656333300000|2022-06-27 12:35:00|612.09|609.69|608.99|606.59|612.3|609.9|608.99|606.59|0
1656333600000|2022-06-27 12:40:00|609.09|606.69|607.74|605.34|610.02|607.62|606.92|604.52|0
1656333900000|2022-06-27 12:45:00|607.33|604.93|609.08|606.68|609.49|607.09|607.12|604.72|0
1656334200000|2022-06-27 12:50:00|609.29|606.89|612.08|609.68|612.18|609.78|608.25|605.85|0
1656334500000|2022-06-27 12:55:00|611.97|609.57|610.32|607.92|611.97|609.57|609.9|607.5|0
1656334800000|2022-06-27 13:00:00|609.9|607.5|607.84|605.44|610.32|607.92|607.22|604.82|0
1656335100000|2022-06-27 13:05:00|608.04|605.64|609.07|606.67|609.08|606.68|607.42|605.02|0
1656335400000|2022-06-27 13:10:00|609.28|606.88|607.01|604.61|610.11|607.71|606.8|604.4|0
1656335700000|2022-06-27 13:15:00|606.8|604.4|607.42|605.02|608.97|606.57|606.39|603.99|0
1656336000000|2022-06-27 13:20:00|607.63|605.23|606.39|603.99|607.83|605.43|604.95|602.55|0
1656336300000|2022-06-27 13:25:00|605.98|603.58|604.12|601.72|606.59|604.19|603.92|601.52|0
1656336600000|2022-06-27 13:30:00|604.94|602.54|618.03|615.63|618.76|616.36|602.48|600.08|0
1656336900000|2022-06-27 13:35:00|619.38|616.98|617.31|614.91|624.19|621.79|616.68|614.28|0
1656337200000|2022-06-27 13:40:00|617.72|615.32|624.93|622.53|626.49|624.09|617.72|615.32|0
1656337500000|2022-06-27 13:45:00|625.45|623.05|630.28|627.88|633.43|631.03|624.59|622.19|0
1656337800000|2022-06-27 13:50:00|630.7|628.3|622.08|619.68|631.96|629.56|621.66|619.26|0
1656338100000|2022-06-27 13:55:00|622.7|620.3|628.15|625.75|629.42|627.02|622.5|620.1|0
1656338400000|2022-06-27 14:00:00|628.26|625.86|615.19|612.79|628.26|625.86|613.52|611.12|0
1656338700000|2022-06-27 14:05:00|614.56|612.16|621.95|619.55|624.88|622.48|614.15|611.75|0
1656339000000|2022-06-27 14:10:00|621.53|619.13|624.15|621.75|627.4|625|620.48|618.08|0
1656339300000|2022-06-27 14:15:00|624.46|622.06|622.57|620.17|628.45|626.05|619.65|617.25|0
1656339600000|2022-06-27 14:20:00|622.36|619.96|622.99|620.59|625.92|623.52|616.72|614.32|0
1656339900000|2022-06-27 14:25:00|623.62|621.22|625.71|623.31|627.81|625.41|622.36|619.96|0
1656340200000|2022-06-27 14:30:00|627.18|624.78|621.35|618.95|627.81|625.41|619.64|617.24|0
1656340500000|2022-06-27 14:35:00|619.68|617.28|620.72|618.32|624.9|622.5|619.26|616.86|0
1656340800000|2022-06-27 14:40:00|620.93|618.53|615.51|613.11|622.81|620.41|615.3|612.9|0
1656341100000|2022-06-27 14:45:00|615.92|613.52|613.22|610.82|619.67|617.27|613.01|610.61|0
1656341400000|2022-06-27 14:50:00|612.81|610.41|609.32|606.92|613.22|610.82|608.04|605.64|0
1656341700000|2022-06-27 14:55:00|609.12|606.72|608.7|606.3|609.53|607.13|604.77|602.37|0
1656342000000|2022-06-27 15:00:00|608.28|605.88|611.19|608.79|612.43|610.03|607.04|604.64|0
1656342300000|2022-06-27 15:05:00|611.4|609|614.93|612.53|615.55|613.15|610.77|608.37|0
1656342600000|2022-06-27 15:10:00|615.76|613.36|613.88|611.48|616.6|614.2|612.42|610.02|0
1656342900000|2022-06-27 15:15:00|614.29|611.89|609.93|607.53|615.34|612.94|609.51|607.11|0
1656343200000|2022-06-27 15:20:00|610.13|607.73|604.57|602.17|611.17|608.77|603.71|601.31|0
1656343500000|2022-06-27 15:25:00|604.78|602.38|604.57|602.17|604.78|602.38|602.92|600.52|0
1656343800000|2022-06-27 15:30:00|604.36|601.96|608.91|606.51|609.12|606.72|604.36|601.96|0
1656344100000|2022-06-27 15:35:00|609.95|607.55|608.49|606.09|611.81|609.41|608.08|605.68|0
1656344400000|2022-06-27 15:40:00|608.29|605.89|604.77|602.37|609.02|606.62|603.74|601.34|0
1656344700000|2022-06-27 15:45:00|604.56|602.16|606.01|603.61|607.46|605.06|602.71|600.31|0
1656345000000|2022-06-27 15:50:00|606.42|604.02|608.49|606.09|608.91|606.51|606.01|603.61|0
1656345300000|2022-06-27 15:55:00|608.9|606.5|607.04|604.64|610.35|607.95|606.21|603.81|0
1656345600000|2022-06-27 16:00:00|607.66|605.26|612.84|610.44|614.51|612.11|606.01|603.61|0
1656345900000|2022-06-27 16:05:00|612.22|609.82|612.63|610.23|615.34|612.94|611.8|609.4|0
1656346200000|2022-06-27 16:10:00|613.05|610.65|613.88|611.48|615.34|612.94|611.8|609.4|0
1656346500000|2022-06-27 16:15:00|614.09|611.69|611.39|608.99|617|614.6|611.18|608.78|0
1656346800000|2022-06-27 16:20:00|611.18|608.78|615.54|613.14|615.75|613.35|610.35|607.95|0
1656347100000|2022-06-27 16:25:00|615.75|613.35|619.45|617.05|620.91|618.51|614.92|612.52|0
1656347400000|2022-06-27 16:30:00|620.07|617.67|622.78|620.38|624.25|621.85|619.86|617.46|0
1656347700000|2022-06-27 16:35:00|623.83|621.43|619.86|617.46|624.46|622.06|619.13|616.73|0
1656348000000|2022-06-27 16:40:00|620.07|617.67|615.9|613.5|620.69|618.29|615.9|613.5|0
1656348300000|2022-06-27 16:45:00|615.39|612.99|615.48|613.08|618.61|616.21|614.65|612.25|0
1656348600000|2022-06-27 16:50:00|615.9|613.5|613.2|610.8|616.52|614.12|612.58|610.18|0
1656348900000|2022-06-27 16:55:00|612.78|610.38|613.72|611.32|616.73|614.33|612.37|609.97|0
1656349200000|2022-06-27 17:00:00|612.78|610.38|618.81|616.41|620.27|617.87|612.78|610.38|0
1656349500000|2022-06-27 17:05:00|619.02|616.62|619.33|616.93|622.98|620.58|619.02|616.62|0
1656349800000|2022-06-27 17:10:00|619.23|616.83|615.43|613.03|619.23|616.83|614.23|611.83|0
1656350100000|2022-06-27 17:15:00|615.64|613.24|615.22|612.82|618.14|615.74|613.56|611.16|0
1656350400000|2022-06-27 17:20:00|614.81|612.41|616.06|613.66|617.93|615.53|613.98|611.58|0
1656350700000|2022-06-27 17:25:00|615.43|613.03|617.93|615.53|618.97|616.57|615.43|613.03|0
1656351000000|2022-06-27 17:30:00|618.56|616.16|620.23|617.83|621.06|618.66|617.72|615.32|0
1656351300000|2022-06-27 17:35:00|620.43|618.03|619.71|617.31|622.21|619.81|618.97|616.57|0
1656351600000|2022-06-27 17:40:00|620.22|617.82|623.78|621.38|625.25|622.85|619.18|616.78|0
1656351900000|2022-06-27 17:45:00|623.99|621.59|625.03|622.63|627.55|625.15|623.36|620.96|0
1656352200000|2022-06-27 17:50:00|624.41|622.01|623.36|620.96|625.66|623.26|621.89|619.49|0
1656352500000|2022-06-27 17:55:00|622.94|620.54|625.03|622.63|625.24|622.84|622.73|620.33|0
1656352800000|2022-06-27 18:00:00|625.24|622.84|623.38|620.98|628.41|626.01|622.75|620.35|0
1656353100000|2022-06-27 18:05:00|623.17|620.77|625.47|623.07|627.15|624.75|622.75|620.35|0
1656353400000|2022-06-27 18:10:00|625.27|622.87|623.17|620.77|626.94|624.54|621.91|619.51|0
1656353700000|2022-06-27 18:15:00|622.75|620.35|618.78|616.38|622.86|620.46|618.78|616.38|0
1656354000000|2022-06-27 18:20:00|618.57|616.17|620.66|618.26|621.91|619.51|618.57|616.17|0
1656354300000|2022-06-27 18:25:00|621.08|618.68|622.92|620.52|623.98|621.58|620.73|618.33|0
1656354600000|2022-06-27 18:30:00|623.34|620.94|619.15|616.75|624.81|622.41|619.15|616.75|0
1656354900000|2022-06-27 18:35:00|618.94|616.54|617.27|614.87|620.41|618.01|616.44|614.04|0
1656355200000|2022-06-27 18:40:00|617.17|614.77|619.78|617.38|621.04|618.64|617.17|614.77|0
1656355500000|2022-06-27 18:45:00|619.99|617.59|618.31|615.91|622.08|619.68|617.48|615.08|0
1656355800000|2022-06-27 18:50:00|618.52|616.12|620.82|618.42|622.29|619.89|618.52|616.12|0
1656356100000|2022-06-27 18:55:00|620.61|618.21|622.92|620.52|623.34|620.94|619.15|616.75|0
1656356400000|2022-06-27 19:00:00|623.34|620.94|629.43|627.03|630.06|627.66|621.87|619.47|0
1656356700000|2022-06-27 19:05:00|629.64|627.24|624.8|622.4|632.17|629.77|623.96|621.56|0
1656357000000|2022-06-27 19:10:00|625.22|622.82|619.56|617.16|625.43|623.03|619.35|616.95|0
1656357300000|2022-06-27 19:15:00|619.98|617.58|618.72|616.32|621.03|618.63|617.68|615.28|0
1656357600000|2022-06-27 19:20:00|618.93|616.53|621.44|619.04|622.28|619.88|618.51|616.11|0
1656357900000|2022-06-27 19:25:00|620.82|618.42|620.6|618.2|622.49|620.09|617.89|615.49|0
1656358200000|2022-06-27 19:30:00|620.81|618.41|624.8|622.4|625.01|622.61|620.81|618.41|0
1656358500000|2022-06-27 19:35:00|624.59|622.19|628.16|625.76|629.85|627.45|624.59|622.19|0
1656358800000|2022-06-27 19:40:00|628.58|626.18|620.39|617.99|629.42|627.02|620.39|617.99|0
1656359100000|2022-06-27 19:45:00|620.6|618.2|621.02|618.62|624.79|622.39|617.46|615.06|0
1656359400000|2022-06-27 19:50:00|625.42|623.02|629.84|627.44|632.37|629.97|625.42|623.02|0
1656359700000|2022-06-27 19:55:00|629.42|627.02|622.06|619.66|629.84|627.44|622.06|619.66|0
1656360000000|2022-06-27 20:00:00|620.18|617.78|619.76|617.36|621.85|619.45|617.67|615.27|0
1656360300000|2022-06-27 20:05:00|619.66|617.26|618.29|615.89|621.01|618.61|618.29|615.89|0
1656360600000|2022-06-27 20:10:00|618.5|616.1|619.34|616.94|619.96|617.56|617.46|615.06|0
1656360900000|2022-06-27 20:15:00|618.49|615.69|618.28|615.48|618.91|616.11|617.45|614.65|0
1656361200000|2022-06-27 20:20:00|618.49|615.69|616.23|613.43|618.7|615.9|615.28|612.48|0
1656361500000|2022-06-27 20:25:00|616.33|613.53|618.01|615.21|618.01|615.21|615.7|612.9|0
1656361800000|2022-06-27 20:30:00|617.8|615|618|615.2|618.42|615.62|617.17|614.37|0
1656362100000|2022-06-27 20:35:00|618.21|615.41|617.58|614.78|618.21|615.41|616.54|613.74|0
1656362400000|2022-06-27 20:40:00|617.79|614.99|618|615.2|618.42|615.62|617.37|614.57|0
1656362700000|2022-06-27 20:45:00|617.79|614.99|616.85|614.05|617.79|614.99|616.33|613.53|0
1656363000000|2022-06-27 20:50:00|616.74|613.94|617.16|614.36|617.58|614.78|616.11|613.31|0
1656363300000|2022-06-27 20:55:00|617.37|614.57|617.06|614.26|617.58|614.78|616.74|613.94|0
1656363600000|2022-06-27 21:00:00|617.34|614.54|616.58|613.78|617.34|614.54|616.58|613.78|0
1656363900000|2022-06-27 21:05:00|616.42|613.62|616.3|613.5|616.58|613.78|616.24|613.44|0
1656364200000|2022-06-27 21:10:00|616.39|613.59|616.36|613.56|616.39|613.59|616.18|613.38|0
1656364500000|2022-06-27 21:15:00|616.42|613.62|616.45|613.65|616.45|613.65|616.14|613.34|0
1656364800000|2022-06-27 21:20:00|616.42|613.62|616.58|613.78|616.69|613.89|616.42|613.62|0
1656365100000|2022-06-27 21:25:00|616.63|613.83|616.6|613.8|616.75|613.95|616.6|613.8|0
1656365400000|2022-06-27 21:30:00|616.63|613.83|616.69|613.89|616.84|614.04|616.6|613.8|0
1656365700000|2022-06-27 21:35:00|616.78|613.98|617.55|614.75|617.55|614.75|616.78|613.98|0
1656366000000|2022-06-27 21:40:00|617.49|614.69|618.34|615.54|618.34|615.54|617.49|614.69|0
1656366300000|2022-06-27 21:45:00|618.28|615.48|617.76|614.96|618.34|615.54|617.76|614.96|0
1656366600000|2022-06-27 21:50:00|617.73|614.93|617.72|614.92|618.06|615.26|617.55|614.75|0
1656366900000|2022-06-27 21:55:00|617.69|614.89|617.48|614.68|617.72|614.92|617.05|614.25|0
1656367200000|2022-06-27 22:00:00|615.79|612.99|619.77|616.97|620.08|617.28|615.58|612.78|0
1656367500000|2022-06-27 22:05:00|619.66|616.86|619.14|616.34|620.08|617.28|619.03|616.23|0
1656367800000|2022-06-27 22:10:00|619.24|616.44|619.45|616.65|620.5|617.7|618.4|615.6|0
1656368100000|2022-06-27 22:15:00|619.14|616.34|620.29|617.49|620.29|617.49|619.03|616.23|0
1656368400000|2022-06-27 22:20:00|620.08|617.28|620.28|617.48|620.71|617.91|619.87|617.07|0
1656368700000|2022-06-27 22:25:00|620.39|617.59|619.65|616.85|620.49|617.69|619.23|616.43|0
1656369000000|2022-06-27 22:30:00|619.76|616.96|619.65|616.85|620.28|617.48|619.44|616.64|0
1656369300000|2022-06-27 22:35:00|619.55|616.75|619.86|617.06|619.97|617.17|619.23|616.43|0
1656369600000|2022-06-27 22:40:00|619.65|616.85|617.55|614.75|620.07|617.27|617.55|614.75|0
1656369900000|2022-06-27 22:45:00|617.34|614.54|616.71|613.91|617.34|614.54|616.09|613.29|0
1656370200000|2022-06-27 22:50:00|616.82|614.02|616.29|613.49|616.92|614.12|616.08|613.28|0
1656370500000|2022-06-27 22:55:00|616.19|613.39|616.29|613.49|616.29|613.49|615.87|613.07|0
1656370800000|2022-06-27 23:00:00|616.08|613.28|617.34|614.54|617.34|614.54|614.31|611.51|0
1656371100000|2022-06-27 23:05:00|617.55|614.75|616.5|613.7|617.97|615.17|616.5|613.7|0
1656371400000|2022-06-27 23:10:00|616.29|613.49|616.4|613.6|617.13|614.33|615.45|612.65|0
1656371700000|2022-06-27 23:15:00|616.29|613.49|616.5|613.7|617.33|614.53|616.29|613.49|0
1656372000000|2022-06-27 23:20:00|616.4|613.6|616.7|613.9|616.91|614.11|616.29|613.49|0
1656372300000|2022-06-27 23:25:00|616.6|613.8|616.49|613.69|616.91|614.11|616.28|613.48|0
1656372600000|2022-06-27 23:30:00|616.39|613.59|617.12|614.32|617.12|614.32|616.39|613.59|0
1656372900000|2022-06-27 23:35:00|617.23|614.43|617.33|614.53|617.54|614.74|617.12|614.32|0
1656373200000|2022-06-27 23:40:00|617.44|614.64|618.17|615.37|618.17|615.37|617.33|614.53|0
1656373500000|2022-06-27 23:45:00|617.96|615.16|616.7|613.9|617.96|615.16|616.7|613.9|0
1656373800000|2022-06-27 23:50:00|616.91|614.11|619.21|616.41|619.21|616.41|616.81|614.01|0
1656374100000|2022-06-27 23:55:00|619.42|616.62|617.11|614.31|619.42|616.62|617.11|614.31|0
1656374400000|2022-06-28 00:00:00|617.32|614.52|613.14|610.34|617.53|614.73|611.47|608.67|0
1656374700000|2022-06-28 00:05:00|612.93|610.13|611.57|608.77|613.66|610.86|610.84|608.04|0
1656375000000|2022-06-28 00:10:00|611.67|608.87|612.3|609.5|612.41|609.61|610.63|607.83|0
1656375300000|2022-06-28 00:15:00|611.88|609.08|612.3|609.5|612.3|609.5|611.25|608.45|0
1656375600000|2022-06-28 00:20:00|612.51|609.71|613.55|610.75|614.08|611.28|612.51|609.71|0
1656375900000|2022-06-28 00:25:00|613.24|610.44|613.13|610.33|613.76|610.96|612.92|610.12|0
1656376200000|2022-06-28 00:30:00|613.24|610.44|612.5|609.7|613.38|610.58|612.5|609.7|0
1656376500000|2022-06-28 00:35:00|612.71|609.91|613.34|610.54|613.55|610.75|612.5|609.7|0
1656376800000|2022-06-28 00:40:00|613.24|610.44|613.13|610.33|613.55|610.75|612.71|609.91|0
1656377100000|2022-06-28 00:45:00|613.24|610.44|614.38|611.58|615.01|612.21|613.13|610.33|0
1656377400000|2022-06-28 00:50:00|614.17|611.37|615.84|613.04|617|614.2|614.17|611.37|0
1656377700000|2022-06-28 00:55:00|615.95|613.15|614.59|611.79|616.05|613.25|614.59|611.79|0
1656378000000|2022-06-28 01:00:00|614.8|612|614.38|611.58|615.01|612.21|614.17|611.37|0
1656378300000|2022-06-28 01:05:00|614.17|611.37|614.48|611.68|615.11|612.31|613.96|611.16|0
1656378600000|2022-06-28 01:10:00|614.38|611.58|613.33|610.53|614.9|612.1|613.12|610.32|0
1656378900000|2022-06-28 01:15:00|613.12|610.32|612.91|610.11|614.16|611.36|612.91|610.11|0
1656379200000|2022-06-28 01:20:00|613.12|610.32|615.21|612.41|615.21|612.41|612.91|610.11|0
1656379500000|2022-06-28 01:25:00|615.11|612.31|617.93|615.13|618.77|615.97|614.58|611.78|0
1656379800000|2022-06-28 01:30:00|617.72|614.92|618.35|615.55|619.4|616.6|616.46|613.66|0
1656380100000|2022-06-28 01:35:00|618.25|615.45|617.2|614.4|618.98|616.18|616.36|613.56|0
1656380400000|2022-06-28 01:40:00|617.09|614.29|618.56|615.76|618.56|615.76|616.46|613.66|0
1656380700000|2022-06-28 01:45:00|618.77|615.97|624.23|621.43|624.44|621.64|618.56|615.76|0
1656381000000|2022-06-28 01:50:00|624.44|621.64|626.55|623.75|626.97|624.17|623.39|620.59|0
1656381300000|2022-06-28 01:55:00|626.97|624.17|629.29|626.49|630.35|627.55|626.12|623.32|0
1656381600000|2022-06-28 02:00:00|629.08|626.28|626.97|624.17|629.08|626.28|626.12|623.32|0
1656381900000|2022-06-28 02:05:00|626.75|623.95|624.22|621.42|626.75|623.95|624.01|621.21|0
1656382200000|2022-06-28 02:10:00|624.01|621.21|626.12|623.32|626.33|623.53|624.01|621.21|0
1656382500000|2022-06-28 02:15:00|626.33|623.53|626.44|623.64|626.54|623.74|624.64|621.84|0
1656382800000|2022-06-28 02:20:00|626.33|623.53|629.18|626.38|630.76|627.96|626.33|623.53|0
1656383100000|2022-06-28 02:25:00|629.39|626.59|634.9|632.1|637.33|634.53|628.02|625.22|0
1656383400000|2022-06-28 02:30:00|635.42|632.62|633.3|630.5|636.48|633.68|633.3|630.5|0
1656383700000|2022-06-28 02:35:00|633.09|630.29|632.88|630.08|634.15|631.35|632.24|629.44|0
1656384000000|2022-06-28 02:40:00|632.66|629.86|633.51|630.71|634.26|631.46|632.24|629.44|0
1656384300000|2022-06-28 02:45:00|633.41|630.61|631.81|629.01|634.78|631.98|631.39|628.59|0
1656384600000|2022-06-28 02:50:00|632.03|629.23|630.97|628.17|632.03|629.23|629.91|627.11|0
1656384900000|2022-06-28 02:55:00|631.18|628.38|630.44|627.64|631.29|628.49|629.7|626.9|0
1656385200000|2022-06-28 03:00:00|629.91|627.11|630.12|627.32|631.07|628.27|629.91|627.11|0
1656385500000|2022-06-28 03:05:00|630.33|627.53|626.85|624.05|630.54|627.74|625.9|623.1|0
1656385800000|2022-06-28 03:10:00|627.06|624.26|628.43|625.63|628.64|625.84|626.95|624.15|0
1656386100000|2022-06-28 03:15:00|628.54|625.74|628.32|625.52|629.69|626.89|627.79|624.99|0
1656386400000|2022-06-28 03:20:00|628.42|625.62|629.27|626.47|630.33|627.53|628.42|625.62|0
1656386700000|2022-06-28 03:25:00|629.06|626.26|625.68|622.88|629.06|626.26|624.84|622.04|0
1656387000000|2022-06-28 03:30:00|625.26|622.46|625.47|622.67|625.68|622.88|623.47|620.67|0
1656387300000|2022-06-28 03:35:00|625.58|622.78|626.31|623.51|626.52|623.72|624.94|622.14|0
1656387600000|2022-06-28 03:40:00|626.21|623.41|625.68|622.88|626.31|623.51|625.25|622.45|0
1656387900000|2022-06-28 03:45:00|625.46|622.66|624.62|621.82|625.68|622.88|623.99|621.19|0
1656388200000|2022-06-28 03:50:00|624.52|621.72|625.88|623.08|626.73|623.93|624.2|621.4|0
1656388500000|2022-06-28 03:55:00|626.09|623.29|625.46|622.66|626.84|624.04|625.46|622.66|0
1656388800000|2022-06-28 04:00:00|625.25|622.45|623.88|621.08|625.88|623.08|623.88|621.08|0
1656389100000|2022-06-28 04:05:00|623.77|620.97|624.62|621.82|625.25|622.45|623.56|620.76|0
1656389400000|2022-06-28 04:10:00|624.83|622.03|624.83|622.03|625.46|622.66|624.61|621.81|0
1656389700000|2022-06-28 04:15:00|624.93|622.13|628.41|625.61|628.62|625.82|624.93|622.13|0
1656390000000|2022-06-28 04:20:00|628.31|625.51|627.56|624.76|628.83|626.03|627.35|624.55|0
1656390300000|2022-06-28 04:25:00|627.67|624.87|626.93|624.13|628.41|625.61|626.72|623.92|0
1656390600000|2022-06-28 04:30:00|626.83|624.03|623.14|620.34|626.93|624.13|623.14|620.34|0
1656390900000|2022-06-28 04:35:00|623.03|620.23|622.92|620.12|623.13|620.33|622.08|619.28|0
1656391200000|2022-06-28 04:40:00|622.71|619.91|624.19|621.39|624.61|621.81|622.61|619.81|0
1656391500000|2022-06-28 04:45:00|624.08|621.28|624.18|621.38|625.03|622.23|623.87|621.07|0
1656391800000|2022-06-28 04:50:00|624.4|621.6|625.77|622.97|626.4|623.6|624.18|621.38|0
1656392100000|2022-06-28 04:55:00|625.66|622.86|625.66|622.86|626.5|623.7|625.56|622.76|0
1656392400000|2022-06-28 05:00:00|625.56|622.76|624.6|621.8|625.77|622.97|622.29|619.49|0
1656392700000|2022-06-28 05:05:00|624.81|622.01|622.61|619.81|625.66|622.86|622.18|619.38|0
1656393000000|2022-06-28 05:10:00|622.5|619.7|622.7|619.9|623.55|620.75|622.07|619.27|0
1656393300000|2022-06-28 05:15:00|622.6|619.8|623.33|620.53|623.76|620.96|622.49|619.69|0
1656393600000|2022-06-28 05:20:00|623.44|620.64|623.86|621.06|624.5|621.7|623.12|620.32|0
1656393900000|2022-06-28 05:25:00|624.18|621.38|623.75|620.95|625.02|622.22|622.7|619.9|0
1656394200000|2022-06-28 05:30:00|623.33|620.53|622.07|619.27|623.96|621.16|622.07|619.27|0
1656394500000|2022-06-28 05:35:00|622.28|619.48|619.97|617.17|622.28|619.48|618.71|615.91|0
1656394800000|2022-06-28 05:40:00|619.87|617.07|621.02|618.22|621.65|618.85|619.34|616.54|0
1656395100000|2022-06-28 05:45:00|620.59|617.79|620.38|617.58|621.65|618.85|619.75|616.95|0
1656395400000|2022-06-28 05:50:00|620.59|617.79|621.01|618.21|621.43|618.63|619.96|617.16|0
1656395700000|2022-06-28 05:55:00|620.91|618.11|620.59|617.79|621.01|618.21|619.33|616.53|0
1656396000000|2022-06-28 06:00:00|619.75|616.95|615.97|613.17|620.17|617.37|615.97|613.17|0
1656396300000|2022-06-28 06:05:00|616.6|613.8|609.91|607.11|617.23|614.43|609.29|606.49|0
1656396600000|2022-06-28 06:10:00|610.12|607.32|606.58|603.78|610.33|607.53|603.05|600.25|0
1656396900000|2022-06-28 06:15:00|606.79|603.99|606.16|603.36|607.52|604.72|603.87|601.07|0
1656397200000|2022-06-28 06:20:00|606.37|603.57|606.16|603.36|606.78|603.98|604.91|602.11|0
1656397500000|2022-06-28 06:25:00|606.27|603.47|605.33|602.53|606.57|603.77|605.12|602.32|0
1656397800000|2022-06-28 06:30:00|605.12|602.32|607.1|604.3|607.82|605.02|604.91|602.11|0
1656398100000|2022-06-28 06:35:00|606.99|604.19|607.61|604.81|609.49|606.69|606.89|604.09|0
1656398400000|2022-06-28 06:40:00|608.03|605.23|605.95|603.15|608.24|605.44|605.32|602.52|0
1656398700000|2022-06-28 06:45:00|606.26|603.46|606.15|603.35|606.99|604.19|605.11|602.31|0
1656399000000|2022-06-28 06:50:00|605.94|603.14|606.88|604.08|607.72|604.92|605.74|602.94|0
1656399300000|2022-06-28 06:55:00|606.98|604.18|608.23|605.43|608.86|606.06|606.88|604.08|0
1656399600000|2022-06-28 07:00:00|608.34|605.54|605.42|602.62|608.34|605.54|603.66|600.86|0
1656399900000|2022-06-28 07:05:00|605.22|602.82|604.66|602.26|606.36|603.96|603.72|601.32|0
1656400200000|2022-06-28 07:10:00|604.97|602.57|597.01|594.61|604.97|602.57|595.04|592.64|0
1656400500000|2022-06-28 07:15:00|597.31|594.91|601.65|599.25|601.65|599.25|596.69|594.29|0
1656400800000|2022-06-28 07:20:00|601.44|599.04|604.24|601.84|606.32|603.92|600.93|598.53|0
1656401100000|2022-06-28 07:25:00|604.34|601.94|609.95|607.55|610.78|608.38|604.13|601.73|0
1656401400000|2022-06-28 07:30:00|609.85|607.45|613.08|610.68|614.54|612.14|609.85|607.45|0
1656401700000|2022-06-28 07:35:00|613.5|611.1|615.16|612.76|615.16|612.76|610.69|608.29|0
1656402000000|2022-06-28 07:40:00|614.54|612.14|615.16|612.76|615.48|613.08|613.18|610.78|0
1656402300000|2022-06-28 07:45:00|615.27|612.87|617.78|615.38|619.13|616.73|613.39|610.99|0
1656402600000|2022-06-28 07:50:00|617.46|615.06|613.28|610.88|618.09|615.69|612.14|609.74|0
1656402900000|2022-06-28 07:55:00|613.18|610.78|611.61|609.21|613.91|611.51|611.41|609.01|0
1656403200000|2022-06-28 08:00:00|611.51|609.11|608.49|606.09|612.45|610.05|608.28|605.88|0
1656403500000|2022-06-28 08:05:00|608.7|606.3|609.95|607.55|609.95|607.55|606.62|604.22|0
1656403800000|2022-06-28 08:10:00|609.64|607.24|609.94|607.54|610.36|607.96|609.11|606.71|0
1656404100000|2022-06-28 08:15:00|610.05|607.65|609.74|607.34|610.57|608.17|608.28|605.88|0
1656404400000|2022-06-28 08:20:00|609.53|607.13|608.38|605.98|609.53|607.13|606.93|604.53|0
1656404700000|2022-06-28 08:25:00|608.07|605.67|607.13|604.73|608.48|606.08|606.72|604.32|0
1656405000000|2022-06-28 08:30:00|607.03|604.63|609.41|607.01|609.41|607.01|606.92|604.52|0
1656405300000|2022-06-28 08:35:00|609.62|607.22|605.68|603.28|609.62|607.22|605.47|603.07|0
1656405600000|2022-06-28 08:40:00|605.88|603.48|608.16|605.76|608.37|605.97|605.88|603.48|0
1656405900000|2022-06-28 08:45:00|608.37|605.97|607.75|605.35|608.99|606.59|606.92|604.52|0
1656406200000|2022-06-28 08:50:00|607.85|605.45|606.09|603.69|607.85|605.45|606.09|603.69|0
1656406500000|2022-06-28 08:55:00|605.88|603.48|603.39|600.99|606.19|603.79|603.19|600.79|0
1656406800000|2022-06-28 09:00:00|603.81|601.41|603.6|601.2|604.53|602.13|602.98|600.58|0
1656407100000|2022-06-28 09:05:00|603.91|601.51|602.56|600.16|603.91|601.51|602.15|599.75|0
1656407400000|2022-06-28 09:10:00|602.36|599.96|600.91|598.51|602.36|599.96|600.29|597.89|0
1656407700000|2022-06-28 09:15:00|600.5|598.1|603.05|600.65|604.22|601.82|600.5|598.1|0
1656408000000|2022-06-28 09:20:00|602.64|600.24|602.54|600.14|603.05|600.65|601.08|598.68|0
1656408300000|2022-06-28 09:25:00|602.43|600.03|601.39|598.99|602.64|600.24|600.67|598.27|0
1656408600000|2022-06-28 09:30:00|601.5|599.1|604.5|602.1|604.92|602.52|600.97|598.57|0
1656408900000|2022-06-28 09:35:00|604.4|602|606.17|603.77|607|604.6|603.88|601.48|0
1656409200000|2022-06-28 09:40:00|606.07|603.67|607.42|605.02|607.83|605.43|605.86|603.46|0
1656409500000|2022-06-28 09:45:00|607.32|604.92|607.21|604.81|608.04|605.64|605.75|603.35|0
1656409800000|2022-06-28 09:50:00|607|604.6|605.54|603.14|607|604.6|603.78|601.38|0
1656410100000|2022-06-28 09:55:00|605.65|603.25|607.1|604.7|607.83|605.43|604.71|602.31|0
1656410400000|2022-06-28 10:00:00|607.2|604.8|606.69|604.29|607.31|604.91|605.12|602.72|0
1656410700000|2022-06-28 10:05:00|606.79|604.39|607.62|605.22|607.94|605.54|605.85|603.45|0
1656411000000|2022-06-28 10:10:00|608.45|606.05|608.14|605.74|608.66|606.26|606.99|604.59|0
1656411300000|2022-06-28 10:15:00|608.03|605.63|607.41|605.01|608.24|605.84|606.99|604.59|0
1656411600000|2022-06-28 10:20:00|607.52|605.12|605.53|603.13|607.62|605.22|604.91|602.51|0
1656411900000|2022-06-28 10:25:00|605.95|603.55|605.43|603.03|606.47|604.07|605.11|602.71|0
1656412200000|2022-06-28 10:30:00|605.74|603.34|603.35|600.95|605.74|603.34|603.24|600.84|0
1656412500000|2022-06-28 10:35:00|603.45|601.05|604.07|601.67|604.7|602.3|603.45|601.05|0
1656412800000|2022-06-28 10:40:00|603.86|601.46|605.01|602.61|606.15|603.75|603.45|601.05|0
1656413100000|2022-06-28 10:45:00|605.11|602.71|605.11|602.71|605.94|603.54|604.07|601.67|0
1656413400000|2022-06-28 10:50:00|605.22|602.82|603.44|601.04|605.73|603.33|603.44|601.04|0
1656413700000|2022-06-28 10:55:00|603.34|600.94|602.51|600.11|604.28|601.88|601.68|599.28|0
1656414000000|2022-06-28 11:00:00|602.72|600.32|604.48|602.08|605.31|602.91|602.4|600|0
1656414300000|2022-06-28 11:05:00|604.9|602.5|602.19|599.79|605.21|602.81|602.19|599.79|0
1656414600000|2022-06-28 11:10:00|601.99|599.59|602.19|599.79|603.23|600.83|601.78|599.38|0
1656414900000|2022-06-28 11:15:00|602.61|600.21|602.61|600.21|603.02|600.62|602.19|599.79|0
1656415200000|2022-06-28 11:20:00|602.4|600|602.4|600|603.23|600.83|602.09|599.69|0
1656415500000|2022-06-28 11:25:00|602.61|600.21|600.22|597.82|603.54|601.14|600.11|597.71|0
1656415800000|2022-06-28 11:30:00|600.32|597.92|601.15|598.75|601.47|599.07|600.32|597.92|0
1656416100000|2022-06-28 11:35:00|601.36|598.96|602.19|599.79|602.81|600.41|600.94|598.54|0
1656416400000|2022-06-28 11:40:00|602.39|599.99|601.15|598.75|602.81|600.41|601.05|598.65|0
1656416700000|2022-06-28 11:45:00|601.35|598.95|601.98|599.58|602.18|599.78|601.15|598.75|0
1656417000000|2022-06-28 11:50:00|602.08|599.68|602.91|600.51|603.84|601.44|601.98|599.58|0
1656417300000|2022-06-28 11:55:00|603.01|600.61|602.39|599.99|604.47|602.07|602.18|599.78|0
1656417600000|2022-06-28 12:00:00|602.6|600.2|602.18|599.78|603.63|601.23|601.56|599.16|0
1656417900000|2022-06-28 12:05:00|602.39|599.99|603.42|601.02|604.05|601.65|601.97|599.57|0
1656418200000|2022-06-28 12:10:00|603.32|600.92|604.05|601.65|605.09|602.69|603.22|600.82|0
1656418500000|2022-06-28 12:15:00|604.46|602.06|607.17|604.77|607.79|605.39|603.12|600.72|0
1656418800000|2022-06-28 12:20:00|607.38|604.98|608.83|606.43|611.13|608.73|606.75|604.35|0
1656419100000|2022-06-28 12:25:00|609.04|606.64|613.64|611.24|614.06|611.66|608.83|606.43|0
1656419400000|2022-06-28 12:30:00|613.43|611.03|615.52|613.12|615.94|613.54|611.13|608.73|0
1656419700000|2022-06-28 12:35:00|615.31|612.91|612.17|609.77|615.52|613.12|611.75|609.35|0
1656420000000|2022-06-28 12:40:00|611.96|609.56|610.71|608.31|611.96|609.56|609.04|606.64|0
1656420300000|2022-06-28 12:45:00|610.5|608.1|609.87|607.47|610.5|608.1|609.25|606.85|0
1656420600000|2022-06-28 12:50:00|609.66|607.26|609.04|606.64|610.71|608.31|608.2|605.8|0
1656420900000|2022-06-28 12:55:00|609.24|606.84|608.41|606.01|609.24|606.84|607.78|605.38|0
1656421200000|2022-06-28 13:00:00|608.2|605.8|607.36|604.96|608.2|605.8|606.53|604.13|0
1656421500000|2022-06-28 13:05:00|607.16|604.76|606.11|603.71|607.16|604.76|605.49|603.09|0
1656421800000|2022-06-28 13:10:00|605.91|603.51|608.2|605.8|609.03|606.63|605.91|603.51|0
1656422100000|2022-06-28 13:15:00|608.4|606|606.74|604.34|608.4|606|606.53|604.13|0
1656422400000|2022-06-28 13:20:00|606.53|604.13|607.36|604.96|607.78|605.38|605.69|603.29|0
1656422700000|2022-06-28 13:25:00|607.15|604.75|607.36|604.96|608.93|606.53|605.9|603.5|0
1656423000000|2022-06-28 13:30:00|608.4|606|588.93|586.53|608.4|606|586.67|584.27|0
1656423300000|2022-06-28 13:35:00|588.31|585.91|585.27|582.87|588.97|586.57|582.81|580.41|0
1656423600000|2022-06-28 13:40:00|586.09|583.69|586.91|584.51|590.2|587.8|584.45|582.05|0
1656423900000|2022-06-28 13:45:00|585.88|583.48|585.88|583.48|592.68|590.28|585.47|583.07|0
1656424200000|2022-06-28 13:50:00|585.47|583.07|587.21|584.81|588.35|585.95|585.27|582.87|0
1656424500000|2022-06-28 13:55:00|587.41|585.01|592.37|589.97|596.47|594.07|586.8|584.4|0
1656424800000|2022-06-28 14:00:00|592.78|590.38|599.92|597.52|601.58|599.18|589.79|587.39|0
1656425100000|2022-06-28 14:05:00|600.54|598.14|607.22|604.82|609.94|607.54|599.61|597.21|0
1656425400000|2022-06-28 14:10:00|607.85|605.45|603.05|600.65|607.85|605.45|602.22|599.82|0
1656425700000|2022-06-28 14:15:00|603.26|600.86|607.22|604.82|607.22|604.82|602.12|599.72|0
1656426000000|2022-06-28 14:20:00|607.64|605.24|610.35|607.95|613.5|611.1|605.97|603.57|0
1656426300000|2022-06-28 14:25:00|610.56|608.16|612.81|610.41|613.01|610.61|608.26|605.86|0
1656426600000|2022-06-28 14:30:00|614.06|611.66|621.78|619.38|622.24|619.84|612.6|610.2|0
1656426900000|2022-06-28 14:35:00|621.99|619.59|617.37|614.97|622.62|620.22|616.54|614.14|0
1656427200000|2022-06-28 14:40:00|617.58|615.18|617.16|614.76|623.47|621.07|616.74|614.34|0
1656427500000|2022-06-28 14:45:00|617.79|615.39|624.52|622.12|626.84|624.44|617.16|614.76|0
1656427800000|2022-06-28 14:50:00|624.1|621.7|625.78|623.38|628.32|625.92|622.62|620.22|0
1656428100000|2022-06-28 14:55:00|625.57|623.17|619.47|617.07|625.99|623.59|619.47|617.07|0
1656428400000|2022-06-28 15:00:00|619.68|617.28|620.52|618.12|623.88|621.48|618|615.6|0
1656428700000|2022-06-28 15:05:00|620.1|617.7|623.47|621.07|624.51|622.11|619.47|617.07|0
1656429000000|2022-06-28 15:10:00|623.25|620.85|622.19|619.79|624.73|622.33|620.73|618.33|0
1656429300000|2022-06-28 15:15:00|622.4|620|628.54|626.14|628.97|626.57|621.98|619.58|0
1656429600000|2022-06-28 15:20:00|628.97|626.57|636.62|634.22|636.62|634.22|627.48|625.08|0
1656429900000|2022-06-28 15:25:00|636.83|634.43|645.26|642.86|645.26|642.86|635.77|633.37|0
1656430200000|2022-06-28 15:30:00|645.9|643.5|641.26|638.86|646.33|643.93|640.41|638.01|0
1656430500000|2022-06-28 15:35:00|641.69|639.29|649.19|646.79|649.4|647|640.62|638.22|0
1656430800000|2022-06-28 15:40:00|649.62|647.22|654.56|652.16|655.42|653.02|648.33|645.93|0
1656431100000|2022-06-28 15:45:00|654.35|651.95|652.57|650.17|655.42|653.02|651.12|648.72|0
1656431400000|2022-06-28 15:50:00|652.36|649.96|657.08|654.68|658.38|655.98|652.36|649.96|0
1656431700000|2022-06-28 15:55:00|657.95|655.55|660.42|658.02|662.14|659.74|656.98|654.58|0
1656432000000|2022-06-28 16:00:00|660.63|658.23|665.8|663.4|666.66|664.26|659.34|656.94|0
1656432300000|2022-06-28 16:05:00|666.01|663.61|661.17|658.77|666.33|663.93|660.52|658.12|0
1656432600000|2022-06-28 16:10:00|661.6|659.2|660.52|658.12|661.81|659.41|656.23|653.83|0
1656432900000|2022-06-28 16:15:00|660.95|658.55|660.26|657.86|666.51|664.11|660.26|657.86|0
1656433200000|2022-06-28 16:20:00|660.48|658.08|658.17|655.77|661.12|658.72|657.09|654.69|0
1656433500000|2022-06-28 16:25:00|658.59|656.19|654.31|651.91|658.59|656.19|654.31|651.91|0
1656433800000|2022-06-28 16:30:00|653.88|651.48|660.58|658.18|660.58|658.18|653.88|651.48|0
1656434100000|2022-06-28 16:35:00|659.94|657.54|655.42|653.02|659.94|657.54|653.92|651.52|0
1656434400000|2022-06-28 16:40:00|655.21|652.81|651.61|649.21|655.64|653.24|650.97|648.57|0
1656434700000|2022-06-28 16:45:00|650.97|648.57|653.76|651.36|654.61|652.21|649.69|647.29|0
1656435000000|2022-06-28 16:50:00|653.54|651.14|658.32|655.92|658.32|655.92|653.33|650.93|0
1656435300000|2022-06-28 16:55:00|658.11|655.71|655.52|653.12|658.11|655.71|654.02|651.62|0
1656435600000|2022-06-28 17:00:00|655.74|653.34|659.4|657|661.99|659.59|655.52|653.12|0
1656435900000|2022-06-28 17:05:00|658.97|656.57|668.91|666.51|668.91|666.51|658.97|656.57|0
1656436200000|2022-06-28 17:10:00|668.69|666.29|671.61|669.21|672.15|669.75|666.53|664.13|0
1656436500000|2022-06-28 17:15:00|671.82|669.42|669.95|667.55|672.04|669.64|667.36|664.96|0
1656436800000|2022-06-28 17:20:00|670.17|667.77|667.79|665.39|673.21|670.81|667.35|664.95|0
1656437100000|2022-06-28 17:25:00|668|665.6|664.65|662.25|670.82|668.42|663.68|661.28|0
1656437400000|2022-06-28 17:30:00|665.19|662.79|667.78|665.38|667.78|665.38|663.25|660.85|0
1656437700000|2022-06-28 17:35:00|668|665.6|670.6|668.2|672.55|670.15|667.78|665.38|0
1656438000000|2022-06-28 17:40:00|671.47|669.07|669.65|667.25|672.12|669.72|667.03|664.63|0
1656438300000|2022-06-28 17:45:00|670.09|667.69|668.79|666.39|670.3|667.9|667.06|664.66|0
1656438600000|2022-06-28 17:50:00|668.57|666.17|669.41|667.01|669.41|667.01|666.2|663.8|0
1656438900000|2022-06-28 17:55:00|669.63|667.23|669.19|666.79|670.49|668.09|666.81|664.41|0
1656439200000|2022-06-28 18:00:00|668.98|666.58|669.41|667.01|670.49|668.09|662.92|660.52|0
1656439500000|2022-06-28 18:05:00|670.06|667.66|673.52|671.12|674.18|671.78|668.76|666.36|0
1656439800000|2022-06-28 18:10:00|673.74|671.34|677.87|675.47|678.74|676.34|672.44|670.04|0
1656440100000|2022-06-28 18:15:00|678.09|675.69|681.13|678.73|681.13|678.73|676.56|674.16|0
1656440400000|2022-06-28 18:20:00|682.03|679.15|682.79|679.91|683.01|680.13|679.63|676.75|0
1656440700000|2022-06-28 18:25:00|683.01|680.13|680.83|677.95|683.44|680.56|680.18|677.3|0
1656441000000|2022-06-28 18:30:00|681.48|678.6|685.83|682.95|686.05|683.17|681.27|678.39|0
1656441300000|2022-06-28 18:35:00|686.05|683.17|688.88|686|689.1|686.22|685.83|682.95|0
1656441600000|2022-06-28 18:40:00|689.1|686.22|687.19|684.31|690.41|687.53|686.97|684.09|0
1656441900000|2022-06-28 18:45:00|687.4|684.52|680|677.12|687.61|684.73|679.78|676.9|0
1656442200000|2022-06-28 18:50:00|680.22|677.34|681.74|678.86|683.48|680.6|679.78|676.9|0
1656442500000|2022-06-28 18:55:00|681.95|679.07|684.13|681.25|684.78|681.9|680.22|677.34|0
1656442800000|2022-06-28 19:00:00|684.35|681.47|688.48|685.6|688.92|686.04|680.65|677.77|0
1656443100000|2022-06-28 19:05:00|688.26|685.38|688.48|685.6|690.45|687.57|687.17|684.29|0
1656443400000|2022-06-28 19:10:00|688.26|685.38|687.96|685.08|690.44|687.56|685|682.12|0
1656443700000|2022-06-28 19:15:00|687.52|684.64|685.34|682.46|689.7|686.82|684.69|681.81|0
1656444000000|2022-06-28 19:20:00|685.56|682.68|681.2|678.32|688.39|685.51|680.99|678.11|0
1656444300000|2022-06-28 19:25:00|680.99|678.11|683.23|680.83|686.95|684.55|680.99|678.11|0
1656444600000|2022-06-28 19:30:00|683.67|681.27|685.63|683.23|686.29|683.89|681.05|678.65|0
1656444900000|2022-06-28 19:35:00|685.2|682.8|683.29|680.89|687.87|685.47|683.29|680.89|0
1656445200000|2022-06-28 19:40:00|683.07|680.67|687.65|685.25|689.18|686.78|682.63|680.23|0
1656445500000|2022-06-28 19:45:00|687.87|685.47|688.09|685.69|691.15|688.75|685.9|683.5|0
1656445800000|2022-06-28 19:50:00|687.43|685.03|685.36|682.96|692.03|689.63|685.25|682.85|0
1656446100000|2022-06-28 19:55:00|685.03|682.63|690.28|687.88|691.81|689.41|685.03|682.63|0
1656446400000|2022-06-28 20:00:00|689.4|687|691.37|688.97|693.12|690.72|688.09|685.69|0
1656446700000|2022-06-28 20:05:00|691.15|688.75|692.02|689.62|692.9|690.5|691.15|688.75|0
1656447000000|2022-06-28 20:10:00|691.81|689.41|690.49|688.09|692.02|689.62|689.4|687|0
1656447300000|2022-06-28 20:15:00|690.59|687.79|689.93|687.13|691.79|688.99|689.82|687.02|0
1656447600000|2022-06-28 20:20:00|689.6|686.8|687.41|684.61|690.03|687.23|687.19|684.39|0
1656447900000|2022-06-28 20:25:00|687.52|684.72|688.07|685.27|689.38|686.58|687.52|684.72|0
1656448200000|2022-06-28 20:30:00|688.5|685.7|688.06|685.26|688.5|685.7|687.85|685.05|0
1656448500000|2022-06-28 20:35:00|688.28|685.48|688.34|685.54|688.99|686.19|688.12|685.32|0
1656448800000|2022-06-28 20:40:00|688.12|685.32|689.21|686.41|689.43|686.63|688.12|685.32|0
1656449100000|2022-06-28 20:45:00|688.99|686.19|690.52|687.72|691.17|688.37|688.77|685.97|0
1656449400000|2022-06-28 20:50:00|690.74|687.94|689.76|686.96|690.96|688.16|689.64|686.84|0
1656449700000|2022-06-28 20:55:00|689.64|686.84|688.23|685.43|689.76|686.96|687.68|684.88|0
1656450000000|2022-06-28 21:00:00|688.38|685.58|688.92|686.12|689.34|686.54|688.28|685.48|0
1656450300000|2022-06-28 21:05:00|688.44|685.64|687.83|685.03|688.7|685.9|687.13|684.33|0
1656450600000|2022-06-28 21:10:00|687.45|684.65|687.77|684.97|687.83|685.03|687.41|684.61|0
1656450900000|2022-06-28 21:15:00|687.74|684.94|688.06|685.26|688.47|685.67|687.54|684.74|0
1656451200000|2022-06-28 21:20:00|688.21|685.41|688.66|685.86|688.92|686.12|688.08|685.28|0
1656451500000|2022-06-28 21:25:00|688.69|685.89|689.02|686.22|689.11|686.31|688.69|685.89|0
1656451800000|2022-06-28 21:30:00|688.85|686.05|688.82|686.02|689.02|686.22|688.79|685.99|0
1656452100000|2022-06-28 21:35:00|688.79|685.99|688.94|686.14|688.94|686.14|688.79|685.99|0
1656452400000|2022-06-28 21:40:00|688.82|686.02|688.94|686.14|688.94|686.14|688.79|685.99|0
1656452700000|2022-06-28 21:45:00|688.92|686.12|688.59|685.79|688.92|686.12|688.37|685.57|0
1656453000000|2022-06-28 21:50:00|688.75|685.95|689.01|686.21|689.01|686.21|688.34|685.54|0
1656453300000|2022-06-28 21:55:00|689.04|686.24|688.3|685.5|689.23|686.43|688.21|685.41|0
1656453600000|2022-06-28 22:00:00|688.87|686.07|688.21|685.41|689.63|686.83|688.21|685.41|0
1656453900000|2022-06-28 22:05:00|688.1|685.3|687.44|684.64|688.97|686.17|687.34|684.54|0
1656454200000|2022-06-28 22:10:00|687.34|684.54|688.1|685.3|688.43|685.63|686.25|683.45|0
1656454500000|2022-06-28 22:15:00|687.88|685.08|687.44|684.64|687.88|685.08|687.01|684.21|0
1656454800000|2022-06-28 22:20:00|687.34|684.54|687.77|684.97|688.53|685.73|687.22|684.42|0
1656455100000|2022-06-28 22:25:00|687.88|685.08|686.79|683.99|687.88|685.08|686.35|683.55|0
1656455400000|2022-06-28 22:30:00|686.57|683.77|686.35|683.55|687|684.2|686.13|683.33|0
1656455700000|2022-06-28 22:35:00|686.13|683.33|686.13|683.33|687.22|684.42|686.03|683.23|0
1656456000000|2022-06-28 22:40:00|686.35|683.55|686.56|683.76|687.33|684.53|686.35|683.55|0
1656456300000|2022-06-28 22:45:00|686.35|683.55|686.46|683.66|686.68|683.88|685.91|683.11|0
1656456600000|2022-06-28 22:50:00|686.56|683.76|685.25|682.45|686.68|683.88|685.25|682.45|0
1656456900000|2022-06-28 22:55:00|685.37|682.57|685.25|682.45|685.91|683.11|685.25|682.45|0
1656457200000|2022-06-28 23:00:00|685.37|682.57|689.18|686.38|689.62|686.82|685.37|682.57|0
1656457500000|2022-06-28 23:05:00|688.96|686.16|689.4|686.6|689.95|687.15|687.87|685.07|0
1656457800000|2022-06-28 23:10:00|689.18|686.38|689.4|686.6|689.73|686.93|688.52|685.72|0
1656458100000|2022-06-28 23:15:00|689.18|686.38|689.61|686.81|690.49|687.69|689.18|686.38|0
1656458400000|2022-06-28 23:20:00|689.39|686.59|687.21|684.41|690.05|687.25|686.45|683.65|0
1656458700000|2022-06-28 23:25:00|687.11|684.31|686.55|683.75|687.65|684.85|686.12|683.32|0
1656459000000|2022-06-28 23:30:00|686.77|683.97|686.55|683.75|687.1|684.3|686.12|683.32|0
1656459300000|2022-06-28 23:35:00|686.77|683.97|686.77|683.97|688.08|685.28|686.55|683.75|0
1656459600000|2022-06-28 23:40:00|686.99|684.19|686.12|683.32|687.21|684.41|686.12|683.32|0
1656459900000|2022-06-28 23:45:00|685.9|683.1|685.9|683.1|686.11|683.31|685.03|682.23|0
1656460200000|2022-06-28 23:50:00|686.01|683.21|687.42|684.62|687.42|684.62|685.9|683.1|0
1656460500000|2022-06-28 23:55:00|687.64|684.84|686.98|684.18|688.73|685.93|686.77|683.97|0
1656460800000|2022-06-29 00:00:00|687.42|684.62|687.1|684.3|688.29|685.49|685.68|682.88|0
1656461100000|2022-06-29 00:05:00|687.2|684.4|685.02|682.22|688.07|685.27|683.06|680.26|0
1656461400000|2022-06-29 00:10:00|685.24|682.44|686.76|683.96|687.2|684.4|683.71|680.91|0
1656461700000|2022-06-29 00:15:00|686.33|683.53|684.91|682.11|686.76|683.96|684.15|681.35|0
1656462000000|2022-06-29 00:20:00|684.8|682|690.04|687.24|690.91|688.11|684.48|681.68|0
1656462300000|2022-06-29 00:25:00|690.25|687.45|687.96|685.16|690.47|687.67|687.85|685.05|0
1656462600000|2022-06-29 00:30:00|687.85|685.05|688.5|685.7|688.94|686.14|685.67|682.87|0
1656462900000|2022-06-29 00:35:00|688.4|685.6|691.9|689.1|692|689.2|688.07|685.27|0
1656463200000|2022-06-29 00:40:00|692|689.2|693.53|690.73|693.53|690.73|691.12|688.32|0
1656463500000|2022-06-29 00:45:00|693.09|690.29|693.53|690.73|693.53|690.73|692.22|689.42|0
1656463800000|2022-06-29 00:50:00|693.42|690.62|693.31|690.51|693.53|690.73|692.22|689.42|0
1656464100000|2022-06-29 00:55:00|693.53|690.73|692.87|690.07|693.97|691.17|692.65|689.85|0
1656464400000|2022-06-29 01:00:00|692.98|690.18|690.68|687.88|693.64|690.84|690.68|687.88|0
1656464700000|2022-06-29 01:05:00|690.9|688.1|691.45|688.65|692.87|690.07|690.9|688.1|0
1656465000000|2022-06-29 01:10:00|691.67|688.87|691.12|688.32|692.65|689.85|690.9|688.1|0
1656465300000|2022-06-29 01:15:00|691.45|688.65|690.24|687.44|691.67|688.87|690.24|687.44|0
1656465600000|2022-06-29 01:20:00|690.02|687.22|690.14|687.34|691.55|688.75|689.15|686.35|0
1656465900000|2022-06-29 01:25:00|690.24|687.44|687.18|684.38|690.46|687.66|687.18|684.38|0
1656466200000|2022-06-29 01:30:00|687.08|684.28|687.18|684.38|688.06|685.26|685.22|682.42|0
1656466500000|2022-06-29 01:35:00|687.4|684.6|685.77|682.97|687.62|684.82|683.91|681.11|0
1656466800000|2022-06-29 01:40:00|685.65|682.85|688.05|685.25|688.93|686.13|685.44|682.64|0
1656467100000|2022-06-29 01:45:00|687.83|685.03|689.58|686.78|689.58|686.78|687.62|684.82|0
1656467400000|2022-06-29 01:50:00|689.48|686.68|688.38|685.58|690.02|687.22|687.83|685.03|0
1656467700000|2022-06-29 01:55:00|688.49|685.69|688.27|685.47|688.92|686.12|687.51|684.71|0
1656468000000|2022-06-29 02:00:00|688.05|685.25|689.58|686.78|690.45|687.65|686.52|683.72|0
1656468300000|2022-06-29 02:05:00|689.8|687|690.23|687.43|690.89|688.09|688.7|685.9|0
1656468600000|2022-06-29 02:10:00|690.45|687.65|688.05|685.25|690.45|687.65|687.83|685.03|0
1656468900000|2022-06-29 02:15:00|687.83|685.03|688.92|686.12|688.92|686.12|686.3|683.5|0
1656469200000|2022-06-29 02:20:00|689.14|686.34|686.95|684.15|689.36|686.56|686.52|683.72|0
1656469500000|2022-06-29 02:25:00|687.07|684.27|687.28|684.48|687.83|685.03|686.3|683.5|0
1656469800000|2022-06-29 02:30:00|687.5|684.7|686.08|683.28|687.5|684.7|686.08|683.28|0
1656470100000|2022-06-29 02:35:00|686.52|683.72|686.3|683.5|686.52|683.72|684.55|681.75|0
1656470400000|2022-06-29 02:40:00|686.41|683.61|685.42|682.62|687.06|684.26|684.77|681.97|0
1656470700000|2022-06-29 02:45:00|685.32|682.52|684.01|681.21|685.42|682.62|682.59|679.79|0
1656471000000|2022-06-29 02:50:00|684.11|681.31|684.01|681.21|684.33|681.53|683.9|681.1|0
1656471300000|2022-06-29 02:55:00|683.9|681.1|684.55|681.75|685.2|682.4|683.02|680.22|0
1656471600000|2022-06-29 03:00:00|684.66|681.86|685.42|682.62|686.29|683.49|684.01|681.21|0
1656471900000|2022-06-29 03:05:00|685.53|682.73|686.29|683.49|687.38|684.58|685.2|682.4|0
1656472200000|2022-06-29 03:10:00|686.4|683.6|687.38|684.58|688.25|685.45|685.85|683.05|0
1656472500000|2022-06-29 03:15:00|687.6|684.8|687.06|684.26|687.93|685.13|686.51|683.71|0
1656472800000|2022-06-29 03:20:00|687.16|684.36|685.85|683.05|687.38|684.58|685.63|682.83|0
1656473100000|2022-06-29 03:25:00|686.07|683.27|684.87|682.07|686.94|684.14|684.65|681.85|0
1656473400000|2022-06-29 03:30:00|684.76|681.96|684.32|681.52|685.41|682.61|684.32|681.52|0
1656473700000|2022-06-29 03:35:00|684.54|681.74|686.94|684.14|688.03|685.23|684.54|681.74|0
1656474000000|2022-06-29 03:40:00|687.05|684.25|684.32|681.52|687.27|684.47|684.1|681.3|0
1656474300000|2022-06-29 03:45:00|684.1|681.3|685.52|682.72|686.28|683.48|684.1|681.3|0
1656474600000|2022-06-29 03:50:00|685.74|682.94|684.54|681.74|686.06|683.26|684.32|681.52|0
1656474900000|2022-06-29 03:55:00|684.75|681.95|685.62|682.82|686.06|683.26|684.32|681.52|0
1656475200000|2022-06-29 04:00:00|685.84|683.04|685.41|682.61|686.71|683.91|684.97|682.17|0
1656475500000|2022-06-29 04:05:00|685.52|682.72|686.49|683.69|686.49|683.69|684.75|681.95|0
1656475800000|2022-06-29 04:10:00|686.71|683.91|685.19|682.39|686.71|683.91|684.97|682.17|0
1656476100000|2022-06-29 04:15:00|685.4|682.6|685.62|682.82|686.27|683.47|684.97|682.17|0
1656476400000|2022-06-29 04:20:00|685.73|682.93|686.27|683.47|686.49|683.69|685.18|682.38|0
1656476700000|2022-06-29 04:25:00|686.06|683.26|686.27|683.47|686.93|684.13|685.4|682.6|0
1656477000000|2022-06-29 04:30:00|686.39|683.59|682.57|679.77|687.58|684.78|682.35|679.55|0
1656477300000|2022-06-29 04:35:00|682.79|679.99|682.57|679.77|683.44|680.64|682.35|679.55|0
1656477600000|2022-06-29 04:40:00|682.78|679.98|682.35|679.55|683.44|680.64|682.35|679.55|0
1656477900000|2022-06-29 04:45:00|682.78|679.98|683|680.2|683.22|680.42|682.56|679.76|0
1656478200000|2022-06-29 04:50:00|683.22|680.42|683.65|680.85|683.76|680.96|683|680.2|0
1656478500000|2022-06-29 04:55:00|683.87|681.07|684.52|681.72|684.74|681.94|683.65|680.85|0
1656478800000|2022-06-29 05:00:00|684.74|681.94|682.34|679.54|685.61|682.81|682.34|679.54|0
1656479100000|2022-06-29 05:05:00|682.56|679.76|683.65|680.85|683.87|681.07|682.34|679.54|0
1656479400000|2022-06-29 05:10:00|683.76|680.96|683.11|680.31|684.08|681.28|682.78|679.98|0
1656479700000|2022-06-29 05:15:00|683.21|680.41|682.67|679.87|683.43|680.63|682.34|679.54|0
1656480000000|2022-06-29 05:20:00|682.78|679.98|682.77|679.97|683.65|680.85|682.34|679.54|0
1656480300000|2022-06-29 05:25:00|682.99|680.19|684.95|682.15|685.39|682.59|682.99|680.19|0
1656480600000|2022-06-29 05:30:00|685.17|682.37|684.41|681.61|685.17|682.37|683.64|680.84|0
1656480900000|2022-06-29 05:35:00|684.3|681.5|686.26|683.46|686.26|683.46|684.08|681.28|0
1656481200000|2022-06-29 05:40:00|686.48|683.68|684.63|681.83|687.35|684.55|684.41|681.61|0
1656481500000|2022-06-29 05:45:00|684.29|681.49|684.08|681.28|685.06|682.26|684.08|681.28|0
1656481800000|2022-06-29 05:50:00|684.51|681.71|685.38|682.58|686.25|683.45|684.29|681.49|0
1656482100000|2022-06-29 05:55:00|685.5|682.7|686.04|683.24|686.69|683.89|684.62|681.82|0
1656482400000|2022-06-29 06:00:00|685.6|682.8|686.03|683.23|686.69|683.89|683.64|680.84|0
1656482700000|2022-06-29 06:05:00|686.25|683.45|690.51|687.71|690.51|687.71|684.73|681.93|0
1656483000000|2022-06-29 06:10:00|690.18|687.38|689.2|686.4|691.06|688.26|688.43|685.63|0
1656483300000|2022-06-29 06:15:00|689.09|686.29|687.99|685.19|689.74|686.94|687.56|684.76|0
1656483600000|2022-06-29 06:20:00|688.21|685.41|689.52|686.72|691.49|688.69|687.78|684.98|0
1656483900000|2022-06-29 06:25:00|689.85|687.05|687.99|685.19|689.96|687.16|687.77|684.97|0
1656484200000|2022-06-29 06:30:00|688.11|685.31|690.18|687.38|690.18|687.38|687.56|684.76|0
1656484500000|2022-06-29 06:35:00|690.61|687.81|692.8|690|693.02|690.22|690.18|687.38|0
1656484800000|2022-06-29 06:40:00|693.02|690.22|693.67|690.87|694.11|691.31|692.58|689.78|0
1656485100000|2022-06-29 06:45:00|693.46|690.66|694.99|692.19|694.99|692.19|691.92|689.12|0
1656485400000|2022-06-29 06:50:00|694.77|691.97|698.94|696.14|699.59|696.79|694.77|691.97|0
1656485700000|2022-06-29 06:55:00|699.37|696.57|698.28|695.48|699.59|696.79|697.18|694.38|0
1656486000000|2022-06-29 07:00:00|698.5|695.7|696.19|693.39|700.47|697.67|696.19|693.39|0
1656486300000|2022-06-29 07:05:00|695.78|693.38|696.76|694.36|697.85|695.45|693.47|691.07|0
1656486600000|2022-06-29 07:10:00|696.43|694.03|694.24|691.84|696.98|694.58|693.91|691.51|0
1656486900000|2022-06-29 07:15:00|693.47|691.07|689.53|687.13|693.47|691.07|686.69|684.29|0
1656487200000|2022-06-29 07:20:00|689.31|686.91|689.97|687.57|691.5|689.1|687.78|685.38|0
1656487500000|2022-06-29 07:25:00|690.4|688|688.22|685.82|690.84|688.44|685.6|683.2|0
1656487800000|2022-06-29 07:30:00|688.43|686.03|691.83|689.43|694.34|691.94|688.43|686.03|0
1656488100000|2022-06-29 07:35:00|691.49|689.09|688.87|686.47|692.37|689.97|687.02|684.62|0
1656488400000|2022-06-29 07:40:00|688|685.6|687.78|685.38|689.74|687.34|686.9|684.5|0
1656488700000|2022-06-29 07:45:00|687.67|685.27|690.18|687.78|691.49|689.09|686.47|684.07|0
1656489000000|2022-06-29 07:50:00|689.96|687.56|689.74|687.34|691.17|688.77|687.67|685.27|0
1656489300000|2022-06-29 07:55:00|689.96|687.56|692.36|689.96|693.68|691.28|689.52|687.12|0
1656489600000|2022-06-29 08:00:00|692.15|689.75|687.89|685.49|694.67|692.27|687.12|684.72|0
1656489900000|2022-06-29 08:05:00|688.43|686.03|685.05|682.65|688.86|686.46|684.18|681.78|0
1656490200000|2022-06-29 08:10:00|684.94|682.54|687.33|684.93|687.33|684.93|683.85|681.45|0
1656490500000|2022-06-29 08:15:00|687.45|685.05|688.1|685.7|689.74|687.34|686.9|684.5|0
1656490800000|2022-06-29 08:20:00|688.21|685.81|687.99|685.59|689.08|686.68|686.46|684.06|0
1656491100000|2022-06-29 08:25:00|688.2|685.8|688.75|686.35|689.63|687.23|687.33|684.93|0
1656491400000|2022-06-29 08:30:00|688.64|686.24|688.1|685.7|688.64|686.24|687.01|684.61|0
1656491700000|2022-06-29 08:35:00|687.98|685.58|686.89|684.49|688.32|685.92|684.71|682.31|0
1656492000000|2022-06-29 08:40:00|687.11|684.71|688.1|685.7|689.73|687.33|686.67|684.27|0
1656492300000|2022-06-29 08:45:00|687.98|685.58|687.11|684.71|689.07|686.67|685.91|683.51|0
1656492600000|2022-06-29 08:50:00|687.33|684.93|687.76|685.36|688.09|685.69|686.89|684.49|0
1656492900000|2022-06-29 08:55:00|687.33|684.93|687.76|685.36|688.09|685.69|686.23|683.83|0
1656493200000|2022-06-29 09:00:00|688.09|685.69|686.01|683.61|688.97|686.57|686.01|683.61|0
1656493500000|2022-06-29 09:05:00|686.23|683.83|686.67|684.27|687.1|684.7|685.58|683.18|0
1656493800000|2022-06-29 09:10:00|686.23|683.83|686.56|684.16|686.67|684.27|684.92|682.52|0
1656494100000|2022-06-29 09:15:00|686.67|684.27|687.1|684.7|687.54|685.14|686.01|683.61|0
1656494400000|2022-06-29 09:20:00|687.21|684.81|687.76|685.36|688.09|685.69|686.88|684.48|0
1656494700000|2022-06-29 09:25:00|687.54|685.14|687.75|685.35|688.63|686.23|687.1|684.7|0
1656495000000|2022-06-29 09:30:00|687.97|685.57|691.91|689.51|692.24|689.84|687.75|685.35|0
1656495300000|2022-06-29 09:35:00|692.13|689.73|693.77|691.37|693.88|691.48|691.69|689.29|0
1656495600000|2022-06-29 09:40:00|693.66|691.26|693.22|690.82|694.31|691.91|693|690.6|0
1656495900000|2022-06-29 09:45:00|693.11|690.71|692.78|690.38|695.63|693.23|691.9|689.5|0
1656496200000|2022-06-29 09:50:00|692.89|690.49|698.04|695.64|698.04|695.64|692.89|690.49|0
1656496500000|2022-06-29 09:55:00|697.93|695.53|701.33|698.93|701.99|699.59|696.94|694.54|0
1656496800000|2022-06-29 10:00:00|700.57|698.17|695.96|693.56|700.57|698.17|695.19|692.79|0
1656497100000|2022-06-29 10:05:00|696.06|693.66|693.87|691.47|696.4|694|693.21|690.81|0
1656497400000|2022-06-29 10:10:00|693.65|691.25|697.49|695.09|697.82|695.42|693.65|691.25|0
1656497700000|2022-06-29 10:15:00|697.38|694.98|697.16|694.76|698.25|695.85|695.62|693.22|0
1656498000000|2022-06-29 10:20:00|697.38|694.98|698.03|695.63|698.03|695.63|694.52|692.12|0
1656498300000|2022-06-29 10:25:00|697.93|695.53|698.25|695.85|699.03|696.63|696.5|694.1|0
1656498600000|2022-06-29 10:30:00|698.03|695.63|697.81|695.41|699.13|696.73|696.93|694.53|0
1656498900000|2022-06-29 10:35:00|697.71|695.31|697.37|694.97|698.25|695.85|695.84|693.44|0
1656499200000|2022-06-29 10:40:00|697.27|694.87|698.91|696.51|698.91|696.51|695.73|693.33|0
1656499500000|2022-06-29 10:45:00|698.47|696.07|699.83|697.43|701.36|698.96|698.25|695.85|0
1656499800000|2022-06-29 10:50:00|700.05|697.65|700.48|698.08|700.48|698.08|698.4|696|0
1656500100000|2022-06-29 10:55:00|700.7|698.3|698.84|696.44|701.04|698.64|697.63|695.23|0
1656500400000|2022-06-29 11:00:00|698.73|696.33|699.28|696.88|700.48|698.08|697.85|695.45|0
1656500700000|2022-06-29 11:05:00|699.17|696.77|698.94|696.54|700.48|698.08|698.62|696.22|0
1656501000000|2022-06-29 11:10:00|699.06|696.66|699.38|696.98|702.23|699.83|698.94|696.54|0
1656501300000|2022-06-29 11:15:00|698.94|696.54|698.5|696.1|702.01|699.61|698.29|695.89|0
1656501600000|2022-06-29 11:20:00|698.29|695.89|698.28|695.88|699.16|696.76|697.63|695.23|0
1656501900000|2022-06-29 11:25:00|698.18|695.78|698.06|695.66|698.84|696.44|697.63|695.23|0
1656502200000|2022-06-29 11:30:00|698.18|695.78|696.09|693.69|698.18|695.78|695.55|693.15|0
1656502500000|2022-06-29 11:35:00|696.31|693.91|692.59|690.19|696.97|694.57|692.59|690.19|0
1656502800000|2022-06-29 11:40:00|692.38|689.98|693.25|690.85|693.47|691.07|692.38|689.98|0
1656503100000|2022-06-29 11:45:00|693.14|690.74|691.72|689.32|693.47|691.07|691.28|688.88|0
1656503400000|2022-06-29 11:50:00|691.94|689.54|687.79|685.39|692.16|689.76|687.36|684.96|0
1656503700000|2022-06-29 11:55:00|688.23|685.83|685.4|683|689.1|686.7|684.42|682.02|0
1656504000000|2022-06-29 12:00:00|685.18|682.78|679.75|677.35|685.73|683.33|679.1|676.7|0
1656504300000|2022-06-29 12:05:00|679.97|677.57|680.04|677.64|680.4|678|677.43|675.03|0
1656504600000|2022-06-29 12:10:00|680.26|677.86|680.04|677.64|680.48|678.08|679.17|676.77|0
1656504900000|2022-06-29 12:15:00|679.61|677.21|680.48|678.08|680.59|678.19|677.98|675.58|0
1656505200000|2022-06-29 12:20:00|680.04|677.64|685.05|682.65|685.27|682.87|679.39|676.99|0
1656505500000|2022-06-29 12:25:00|685.17|682.77|684.51|682.11|685.71|683.31|684.18|681.78|0
1656505800000|2022-06-29 12:30:00|684.62|682.22|688.98|686.58|692.05|689.65|683.42|681.02|0
1656506100000|2022-06-29 12:35:00|690.52|688.12|693.19|690.79|694.51|692.11|689.97|687.57|0
1656506400000|2022-06-29 12:40:00|693.41|691.01|690.34|687.94|694.07|691.67|690.12|687.72|0
1656506700000|2022-06-29 12:45:00|690.56|688.16|690.56|688.16|692.09|689.69|688.37|685.97|0
1656507000000|2022-06-29 12:50:00|691|688.6|689.68|687.28|691|688.6|688.37|685.97|0
1656507300000|2022-06-29 12:55:00|690.24|687.84|690.34|687.94|692.86|690.46|689.47|687.07|0
1656507600000|2022-06-29 13:00:00|690.56|688.16|687.06|684.66|691.43|689.03|685.53|683.13|0
1656507900000|2022-06-29 13:05:00|686.4|684|687.36|684.96|689.9|687.5|685.75|683.35|0
1656508200000|2022-06-29 13:10:00|687.14|684.74|684.52|682.12|687.36|684.96|683.86|681.46|0
1656508500000|2022-06-29 13:15:00|684.73|682.33|681.25|678.85|687.57|685.17|680.38|677.98|0
1656508800000|2022-06-29 13:20:00|681.68|679.28|683.42|681.02|684.73|682.33|681.03|678.63|0
1656509100000|2022-06-29 13:25:00|683.21|680.81|687.35|684.95|688.66|686.26|683.21|680.81|0
1656509400000|2022-06-29 13:30:00|686.7|684.3|701.6|699.2|704.03|701.63|683.64|681.24|0
1656509700000|2022-06-29 13:35:00|703.14|700.74|706.18|703.78|706.18|703.78|697.17|694.77|0
1656510000000|2022-06-29 13:40:00|707.06|704.66|705.52|703.12|709.27|706.87|701.56|699.16|0
1656510300000|2022-06-29 13:45:00|707.73|705.33|701.12|698.72|711.37|708.97|700.9|698.5|0
1656510600000|2022-06-29 13:50:00|701.89|699.49|683.4|681|702.66|700.26|680.8|678.4|0
1656510900000|2022-06-29 13:55:00|684.28|681.88|688.2|685.8|690.16|687.76|683.62|681.22|0
1656511200000|2022-06-29 14:00:00|687.76|685.36|679.01|676.61|692.57|690.17|677.41|675.01|0
1656511500000|2022-06-29 14:05:00|679.88|677.48|684.9|682.5|686.87|684.47|679.66|677.26|0
1656511800000|2022-06-29 14:10:00|685.34|682.94|687.31|684.91|687.31|684.91|678.57|676.17|0
1656512100000|2022-06-29 14:15:00|687.52|685.12|698.28|695.88|699.71|697.31|685.56|683.16|0
1656512400000|2022-06-29 14:20:00|698.5|696.1|693.88|691.48|698.94|696.54|693.88|691.48|0
1656512700000|2022-06-29 14:25:00|694.54|692.14|687.08|684.68|694.54|692.14|682.5|680.1|0
1656513000000|2022-06-29 14:30:00|687.3|684.9|685.12|682.72|689.18|686.78|679.46|677.06|0
1656513300000|2022-06-29 14:35:00|685.78|683.38|687.74|685.34|696.07|693.67|685.56|683.16|0
1656513600000|2022-06-29 14:40:00|687.53|685.13|681.09|678.69|689.27|686.87|679.46|677.06|0
1656513900000|2022-06-29 14:45:00|680.33|677.93|683.59|681.19|686.21|683.81|678.15|675.75|0
1656514200000|2022-06-29 14:50:00|682.94|680.54|684.47|682.07|688.18|685.78|678.59|676.19|0
1656514500000|2022-06-29 14:55:00|684.25|681.85|689.93|687.53|690.58|688.18|684.25|681.85|0
1656514800000|2022-06-29 15:00:00|689.71|687.31|692.99|690.59|693.43|691.03|688.18|685.78|0
1656515100000|2022-06-29 15:05:00|693.43|691.03|692.11|689.71|697.16|694.76|688.83|686.43|0
1656515400000|2022-06-29 15:10:00|691.89|689.49|694.74|692.34|696.06|693.66|689.92|687.52|0
1656515700000|2022-06-29 15:15:00|695.18|692.78|696.94|694.54|697.81|695.41|691.02|688.62|0
1656516000000|2022-06-29 15:20:00|697.16|694.76|701.11|698.71|704.2|701.8|696.06|693.66|0
1656516300000|2022-06-29 15:25:00|700.67|698.27|698.78|696.38|701.55|699.15|697.25|694.85|0
1656516600000|2022-06-29 15:30:00|698.34|695.94|694.62|692.22|701.19|698.79|693.31|690.91|0
1656516900000|2022-06-29 15:35:00|693.96|691.56|691.89|689.49|695.27|692.87|688.29|685.89|0
1656517200000|2022-06-29 15:40:00|692.33|689.93|697.56|695.16|697.56|695.16|689.71|687.31|0
1656517500000|2022-06-29 15:45:00|697.34|694.94|696.69|694.29|698.44|696.04|692.54|690.14|0
1656517800000|2022-06-29 15:50:00|696.25|693.85|690.8|688.4|697.56|695.16|689.71|687.31|0
1656518100000|2022-06-29 15:55:00|691.45|689.05|693.85|691.45|697.56|695.16|691.02|688.62|0
1656518400000|2022-06-29 16:00:00|694.07|691.67|695.59|693.19|698.55|696.15|692.76|690.36|0
1656518700000|2022-06-29 16:05:00|695.37|692.97|701.71|699.31|701.71|699.31|694.5|692.1|0
1656519000000|2022-06-29 16:10:00|701.28|698.88|704.12|701.72|705.88|703.48|699.96|697.56|0
1656519300000|2022-06-29 16:15:00|704.56|702.16|702.59|700.19|704.56|702.16|700.84|698.44|0
1656519600000|2022-06-29 16:20:00|702.15|699.75|708.73|706.33|708.95|706.55|700.18|697.78|0
1656519900000|2022-06-29 16:25:00|709.83|707.43|711.37|708.97|712.47|710.07|708.73|706.33|0
1656520200000|2022-06-29 16:30:00|711.59|709.19|709.39|706.99|711.59|709.19|707.19|704.79|0
1656520500000|2022-06-29 16:35:00|709.61|707.21|702.58|700.18|709.61|707.21|700.39|697.99|0
1656520800000|2022-06-29 16:40:00|702.48|700.08|702.36|699.96|704.34|701.94|701.27|698.87|0
1656521100000|2022-06-29 16:45:00|702.58|700.18|704.77|702.37|705.65|703.25|699.95|697.55|0
1656521400000|2022-06-29 16:50:00|704.55|702.15|704.55|702.15|705.87|703.47|701.7|699.3|0
1656521700000|2022-06-29 16:55:00|704.11|701.71|702.36|699.96|706.31|703.91|701.05|698.65|0
1656522000000|2022-06-29 17:00:00|702.8|700.4|704.11|701.71|704.77|702.37|700.83|698.43|0
1656522300000|2022-06-29 17:05:00|703.45|701.05|697.76|695.36|705.21|702.81|697.76|695.36|0
1656522600000|2022-06-29 17:10:00|697.54|695.14|706.74|704.34|706.74|704.34|695.58|693.18|0
1656522900000|2022-06-29 17:15:00|706.96|704.56|707.18|704.78|708.84|706.44|706.42|704.02|0
1656523200000|2022-06-29 17:20:00|707.4|705|708.92|706.52|709.8|707.4|707.4|705|0
1656523500000|2022-06-29 17:25:00|709.14|706.74|703.01|700.61|710.02|707.62|701.91|699.51|0
1656523800000|2022-06-29 17:30:00|703.44|701.04|704.76|702.36|706.95|704.55|702.35|699.95|0
1656524100000|2022-06-29 17:35:00|704.54|702.14|700.38|697.98|704.54|702.14|699.73|697.33|0
1656524400000|2022-06-29 17:40:00|700.6|698.2|697.54|695.14|701.47|699.07|697.11|694.71|0
1656524700000|2022-06-29 17:45:00|696.89|694.49|698.63|696.23|699.51|697.11|696.24|693.84|0
1656525000000|2022-06-29 17:50:00|699.07|696.67|696.67|694.27|699.07|696.67|695.58|693.18|0
1656525300000|2022-06-29 17:55:00|696.45|694.05|692.1|689.7|696.45|694.05|691.45|689.05|0
1656525600000|2022-06-29 18:00:00|692.75|690.35|683.79|681.39|693.4|691|683.79|681.39|0
1656525900000|2022-06-29 18:05:00|683.57|681.17|685.31|682.91|686.84|684.44|682.92|680.52|0
1656526200000|2022-06-29 18:10:00|685.09|682.69|685.53|683.13|687.49|685.09|684.01|681.61|0
1656526500000|2022-06-29 18:15:00|685.75|683.35|685.96|683.56|686.18|683.78|683.13|680.73|0
1656526800000|2022-06-29 18:20:00|686.62|684.22|689.67|687.27|690.54|688.14|686.18|683.78|0
1656527100000|2022-06-29 18:25:00|689.45|687.05|686.83|684.43|690.76|688.36|685.74|683.34|0
1656527400000|2022-06-29 18:30:00|686.4|684|689.89|687.49|691.63|689.23|685.96|683.56|0
1656527700000|2022-06-29 18:35:00|689.67|687.27|693.16|690.76|693.16|690.76|689.67|687.27|0
1656528000000|2022-06-29 18:40:00|693.6|691.2|698.2|695.8|698.2|695.8|692.29|689.89|0
1656528300000|2022-06-29 18:45:00|698.86|696.46|699.07|696.67|700.39|697.99|697.32|694.92|0
1656528600000|2022-06-29 18:50:00|699.73|697.33|696.88|694.48|700.61|698.21|696.88|694.48|0
1656528900000|2022-06-29 18:55:00|696.66|694.26|697.1|694.7|697.76|695.36|694.25|691.85|0
1656529200000|2022-06-29 19:00:00|697.32|694.92|697.97|695.57|701.71|699.31|695.57|693.17|0
1656529500000|2022-06-29 19:05:00|697.76|695.36|692.72|690.32|698.85|696.45|692.72|690.32|0
1656529800000|2022-06-29 19:10:00|692.94|690.54|695.34|692.94|698.19|695.79|692.94|690.54|0
1656530100000|2022-06-29 19:15:00|696|693.6|693.05|690.65|697.31|694.91|688.68|686.28|0
1656530400000|2022-06-29 19:20:00|693.27|690.87|689.33|686.93|693.71|691.31|688.9|686.5|0
1656530700000|2022-06-29 19:25:00|689.55|687.15|684.31|681.91|690.21|687.81|684.09|681.69|0
1656531000000|2022-06-29 19:30:00|684.96|682.56|693.93|691.53|695.24|692.84|684.75|682.35|0
1656531300000|2022-06-29 19:35:00|694.37|691.97|695.02|692.62|697.44|695.04|692.83|690.43|0
1656531600000|2022-06-29 19:40:00|696.12|693.72|695.68|693.28|697.66|695.26|693.71|691.31|0
1656531900000|2022-06-29 19:45:00|695.02|692.62|697.66|695.26|699.63|697.23|693.71|691.31|0
1656532200000|2022-06-29 19:50:00|693.93|691.53|697.65|695.25|701.17|698.77|693.05|690.65|0
1656532500000|2022-06-29 19:55:00|697.43|695.03|693.05|690.65|697.43|695.03|689.98|687.58|0
1656532800000|2022-06-29 20:00:00|695.46|693.06|692.39|689.99|695.68|693.28|691.29|688.89|0
1656533100000|2022-06-29 20:05:00|692.17|689.77|693.04|690.64|693.7|691.3|691.29|688.89|0
1656533400000|2022-06-29 20:10:00|692.83|690.43|696.33|693.93|696.77|694.37|692.61|690.21|0
1656533700000|2022-06-29 20:15:00|696.53|693.73|694.12|691.32|696.53|693.73|694.12|691.32|0
1656534000000|2022-06-29 20:20:00|693.9|691.1|694.56|691.76|694.78|691.98|693.14|690.34|0
1656534300000|2022-06-29 20:25:00|694.67|691.87|694.34|691.54|694.89|692.09|693.02|690.22|0
1656534600000|2022-06-29 20:30:00|694.23|691.43|692.36|689.56|694.23|691.43|692.14|689.34|0
1656534900000|2022-06-29 20:35:00|692.8|690|693.02|690.22|693.24|690.44|692.48|689.68|0
1656535200000|2022-06-29 20:40:00|692.8|690|693.02|690.22|693.02|690.22|692.58|689.78|0
1656535500000|2022-06-29 20:45:00|692.8|690|691.82|689.02|692.8|690|691.82|689.02|0
1656535800000|2022-06-29 20:50:00|691.92|689.12|692.8|690|693.02|690.22|691.92|689.12|0
1656536100000|2022-06-29 20:55:00|693.02|690.22|692.47|689.67|693.23|690.43|692.14|689.34|0
1656536400000|2022-06-29 21:00:00|692.72|689.92|692.34|689.54|692.72|689.92|692.21|689.41|0
1656536700000|2022-06-29 21:05:00|692.5|689.7|692.63|689.83|692.69|689.89|692.28|689.48|0
1656537000000|2022-06-29 21:10:00|692.82|690.02|692.82|690.02|693|690.2|692.63|689.83|0
1656537300000|2022-06-29 21:15:00|692.63|689.83|692.63|689.83|692.78|689.98|692.63|689.83|0
1656537600000|2022-06-29 21:20:00|692.62|689.82|692.62|689.82|692.72|689.92|692.62|689.82|0
1656537900000|2022-06-29 21:25:00|692.69|689.89|692.56|689.76|692.69|689.89|692.43|689.63|0
1656538200000|2022-06-29 21:30:00|692.68|689.88|692.94|690.14|692.94|690.14|692.68|689.88|0
1656538500000|2022-06-29 21:35:00|692.68|689.88|692.94|690.14|692.94|690.14|692.68|689.88|0
1656538800000|2022-06-29 21:40:00|692.9|690.1|692.75|689.95|692.96|690.16|692.62|689.82|0
1656539100000|2022-06-29 21:45:00|692.87|690.07|692.87|690.07|692.87|690.07|692.87|690.07|0
1656539400000|2022-06-29 21:50:00|692.75|689.95|692.75|689.95|692.81|690.01|692.62|689.82|0
1656539700000|2022-06-29 21:55:00|692.81|690.01|692.9|690.1|692.9|690.1|692.71|689.91|0
1656540000000|2022-06-29 22:00:00|691.36|688.56|693.44|690.64|693.66|690.86|691.36|688.56|0
1656540300000|2022-06-29 22:05:00|693.22|690.42|693.99|691.19|694.75|691.95|693|690.2|0
1656540600000|2022-06-29 22:10:00|693.88|691.08|694.75|691.95|694.97|692.17|693.88|691.08|0
1656540900000|2022-06-29 22:15:00|694.97|692.17|693.66|690.86|694.97|692.17|693|690.2|0
1656541200000|2022-06-29 22:20:00|693.55|690.75|692.78|689.98|693.66|690.86|692.56|689.76|0
1656541500000|2022-06-29 22:25:00|692.56|689.76|692.12|689.32|692.56|689.76|691.68|688.88|0
1656541800000|2022-06-29 22:30:00|691.9|689.1|692.99|690.19|693.33|690.53|691.9|689.1|0
1656542100000|2022-06-29 22:35:00|693.11|690.31|693.65|690.85|693.65|690.85|693.11|690.31|0
1656542400000|2022-06-29 22:40:00|693.55|690.75|693.65|690.85|693.87|691.07|693.43|690.63|0
1656542700000|2022-06-29 22:45:00|693.54|690.74|693.65|690.85|694.31|691.51|693.43|690.63|0
1656543000000|2022-06-29 22:50:00|693.43|690.63|692.67|689.87|693.43|690.63|692.11|689.31|0
1656543300000|2022-06-29 22:55:00|692.55|689.75|693.65|690.85|693.87|691.07|692.55|689.75|0
1656543600000|2022-06-29 23:00:00|693.54|690.74|695.4|692.6|695.62|692.82|693.43|690.63|0
1656543900000|2022-06-29 23:05:00|695.62|692.82|695.18|692.38|695.62|692.82|694.74|691.94|0
1656544200000|2022-06-29 23:10:00|694.96|692.16|694.63|691.83|694.96|692.16|694.3|691.5|0
1656544500000|2022-06-29 23:15:00|694.85|692.05|694.96|692.16|695.18|692.38|694.3|691.5|0
1656544800000|2022-06-29 23:20:00|694.74|691.94|697.59|694.79|698.03|695.23|694.74|691.94|0
1656545100000|2022-06-29 23:25:00|697.49|694.69|697.81|695.01|698.25|695.45|696.93|694.13|0
1656545400000|2022-06-29 23:30:00|697.92|695.12|697.59|694.79|699.13|696.33|697.59|694.79|0
1656545700000|2022-06-29 23:35:00|697.81|695.01|697.37|694.57|697.81|695.01|696.71|693.91|0
1656546000000|2022-06-29 23:40:00|697.59|694.79|696.71|693.91|697.59|694.79|696.49|693.69|0
1656546300000|2022-06-29 23:45:00|696.49|693.69|696.27|693.47|697.15|694.35|696.05|693.25|0
1656546600000|2022-06-29 23:50:00|696.49|693.69|697.59|694.79|697.81|695.01|696.27|693.47|0
1656546900000|2022-06-29 23:55:00|697.7|694.9|697.36|694.56|698.02|695.22|696.93|694.13|0
1656547200000|2022-06-30 00:00:00|697.58|694.78|699.12|696.32|703.3|700.5|697.14|694.34|0
1656547500000|2022-06-30 00:05:00|698.68|695.88|697.14|694.34|698.68|695.88|696.05|693.25|0
1656547800000|2022-06-30 00:10:00|697.36|694.56|697.58|694.78|699.12|696.32|696.92|694.12|0
1656548100000|2022-06-30 00:15:00|697.48|694.68|697.36|694.56|700|697.2|696.92|694.12|0
1656548400000|2022-06-30 00:20:00|697.58|694.78|698.13|695.33|698.68|695.88|696.48|693.68|0
1656548700000|2022-06-30 00:25:00|697.91|695.11|698.02|695.22|698.79|695.99|696.92|694.12|0
1656549000000|2022-06-30 00:30:00|697.8|695|698.79|695.99|699.12|696.32|696.04|693.24|0
1656549300000|2022-06-30 00:35:00|698.68|695.88|698.13|695.33|698.68|695.88|696.92|694.12|0
1656549600000|2022-06-30 00:40:00|698.02|695.22|695.82|693.02|698.02|695.22|695.16|692.36|0
1656549900000|2022-06-30 00:45:00|695.6|692.8|697.57|694.77|697.91|695.11|695.27|692.47|0
1656550200000|2022-06-30 00:50:00|697.69|694.89|698.57|695.77|698.89|696.09|697.03|694.23|0
1656550500000|2022-06-30 00:55:00|698.67|695.87|698.01|695.21|699.11|696.31|697.57|694.77|0
1656550800000|2022-06-30 01:00:00|698.45|695.65|701.2|698.4|701.53|698.73|698.45|695.65|0
1656551100000|2022-06-30 01:05:00|701.31|698.51|703.07|700.27|703.18|700.38|699.99|697.19|0
1656551400000|2022-06-30 01:10:00|702.63|699.83|704.17|701.37|705.17|702.37|702.63|699.83|0
1656551700000|2022-06-30 01:15:00|704.39|701.59|706.59|703.79|707.48|704.68|704.39|701.59|0
1656552000000|2022-06-30 01:20:00|706.37|703.57|705.71|702.91|707.04|704.24|704.61|701.81|0
1656552300000|2022-06-30 01:25:00|705.49|702.69|705.05|702.25|706.37|703.57|704.83|702.03|0
1656552600000|2022-06-30 01:30:00|704.83|702.03|703.06|700.26|706.15|703.35|702.4|699.6|0
1656552900000|2022-06-30 01:35:00|702.84|700.04|702.62|699.82|703.72|700.92|701.3|698.5|0
1656553200000|2022-06-30 01:40:00|702.96|700.16|702.84|700.04|704.83|702.03|702.4|699.6|0
1656553500000|2022-06-30 01:45:00|702.62|699.82|703.94|701.14|704.16|701.36|701.85|699.05|0
1656553800000|2022-06-30 01:50:00|704.06|701.26|704.16|701.36|704.38|701.58|702.18|699.38|0
1656554100000|2022-06-30 01:55:00|704.06|701.26|706.81|704.01|707.03|704.23|704.06|701.26|0
1656554400000|2022-06-30 02:00:00|706.15|703.35|704.71|701.91|706.81|704.01|704.6|701.8|0
1656554700000|2022-06-30 02:05:00|704.6|701.8|703.94|701.14|705.92|703.12|703.94|701.14|0
1656555000000|2022-06-30 02:10:00|703.72|700.92|703.17|700.37|704.16|701.36|702.4|699.6|0
1656555300000|2022-06-30 02:15:00|703.28|700.48|702.95|700.15|703.72|700.92|702.61|699.81|0
1656555600000|2022-06-30 02:20:00|702.83|700.03|701.63|698.83|703.05|700.25|700.53|697.73|0
1656555900000|2022-06-30 02:25:00|701.51|698.71|699.31|696.51|702.07|699.27|698.87|696.07|0
1656556200000|2022-06-30 02:30:00|699.09|696.29|700.41|697.61|700.41|697.61|698.21|695.41|0
1656556500000|2022-06-30 02:35:00|700.19|697.39|700.63|697.83|701.07|698.27|699.75|696.95|0
1656556800000|2022-06-30 02:40:00|700.74|697.94|699.75|696.95|701.07|698.27|699.42|696.62|0
1656557100000|2022-06-30 02:45:00|699.53|696.73|702.72|699.92|703.27|700.47|698.87|696.07|0
1656557400000|2022-06-30 02:50:00|702.83|700.03|701.29|698.49|703.05|700.25|701.29|698.49|0
1656557700000|2022-06-30 02:55:00|701.07|698.27|700.4|697.6|701.29|698.49|699.31|696.51|0
1656558000000|2022-06-30 03:00:00|699.96|697.16|699.2|696.4|700.52|697.72|699.08|696.28|0
1656558300000|2022-06-30 03:05:00|699.08|696.28|699.52|696.72|700.52|697.72|698.42|695.62|0
1656558600000|2022-06-30 03:10:00|699.3|696.5|699.96|697.16|700.4|697.6|698.86|696.06|0
1656558900000|2022-06-30 03:15:00|700.18|697.38|699.96|697.16|700.62|697.82|698.86|696.06|0
1656559200000|2022-06-30 03:20:00|700.18|697.38|699.52|696.72|700.4|697.6|699.52|696.72|0
1656559500000|2022-06-30 03:25:00|699.63|696.83|699.74|696.94|700.18|697.38|699.52|696.72|0
1656559800000|2022-06-30 03:30:00|699.96|697.16|701.28|698.48|701.72|698.92|699.52|696.72|0
1656560100000|2022-06-30 03:35:00|701.39|698.59|702.16|699.36|702.6|699.8|700.84|698.04|0
1656560400000|2022-06-30 03:40:00|702.38|699.58|702.38|699.58|702.82|700.02|701.5|698.7|0
1656560700000|2022-06-30 03:45:00|702.6|699.8|704.58|701.78|705.14|702.34|702.16|699.36|0
1656561000000|2022-06-30 03:50:00|704.36|701.56|704.03|701.23|704.36|701.56|703.7|700.9|0
1656561300000|2022-06-30 03:55:00|703.92|701.12|703.7|700.9|704.36|701.56|703.03|700.23|0
1656561600000|2022-06-30 04:00:00|703.92|701.12|704.14|701.34|705.02|702.22|702.81|700.01|0
1656561900000|2022-06-30 04:05:00|703.91|701.11|704.35|701.55|704.36|701.56|703.25|700.45|0
1656562200000|2022-06-30 04:10:00|704.58|701.78|703.25|700.45|704.8|702|702.81|700.01|0
1656562500000|2022-06-30 04:15:00|703.03|700.23|702.15|699.35|703.47|700.67|702.15|699.35|0
1656562800000|2022-06-30 04:20:00|702.37|699.57|702.81|700.01|703.47|700.67|702.37|699.57|0
1656563100000|2022-06-30 04:25:00|702.92|700.12|703.25|700.45|703.25|700.45|702.37|699.57|0
1656563400000|2022-06-30 04:30:00|703.14|700.34|703.58|700.78|704.35|701.55|702.59|699.79|0
1656563700000|2022-06-30 04:35:00|703.69|700.89|704.79|701.99|705.57|702.77|703.36|700.56|0
1656564000000|2022-06-30 04:40:00|704.68|701.88|703.91|701.11|704.9|702.1|703.25|700.45|0
1656564300000|2022-06-30 04:45:00|703.8|701|704.35|701.55|704.57|701.77|703.69|700.89|0
1656564600000|2022-06-30 04:50:00|704.46|701.66|705.12|702.32|705.12|702.32|703.9|701.1|0
1656564900000|2022-06-30 04:55:00|705.01|702.21|705.01|702.21|706.11|703.31|704.57|701.77|0
1656565200000|2022-06-30 05:00:00|704.79|701.99|705|702.2|706.77|703.97|703.9|701.1|0
1656565500000|2022-06-30 05:05:00|704.9|702.1|705.78|702.98|706.66|703.86|704.78|701.98|0
1656565800000|2022-06-30 05:10:00|705.56|702.76|705.89|703.09|707.1|704.3|705.56|702.76|0
1656566100000|2022-06-30 05:15:00|705.66|702.86|706.99|704.19|706.99|704.19|704.46|701.66|0
1656566400000|2022-06-30 05:20:00|707.21|704.41|710.3|707.5|710.3|707.5|706.99|704.19|0
1656566700000|2022-06-30 05:25:00|710.74|707.94|715.39|712.59|719.83|717.03|710.74|707.94|0
1656567000000|2022-06-30 05:30:00|715.61|712.81|716.72|713.92|717.17|714.37|715.39|712.59|0
1656567300000|2022-06-30 05:35:00|717.17|714.37|718.17|715.37|719.39|716.59|716.94|714.14|0
1656567600000|2022-06-30 05:40:00|718.27|715.47|721.16|718.36|722.05|719.25|717.83|715.03|0
1656567900000|2022-06-30 05:45:00|721.28|718.48|718.94|716.14|721.28|718.48|717.61|714.81|0
1656568200000|2022-06-30 05:50:00|718.83|716.03|720.05|717.25|720.05|717.25|717.83|715.03|0
1656568500000|2022-06-30 05:55:00|719.72|716.92|717.38|714.58|720.16|717.36|716.27|713.47|0
1656568800000|2022-06-30 06:00:00|716.94|714.14|720.05|717.25|720.49|717.69|715.16|712.36|0
1656569100000|2022-06-30 06:05:00|720.27|717.47|724.49|721.69|724.72|721.92|719.82|717.02|0
1656569400000|2022-06-30 06:10:00|724.72|721.92|722.16|719.36|727.17|724.37|721.6|718.8|0
1656569700000|2022-06-30 06:15:00|721.82|719.02|722.49|719.69|723.16|720.36|720.71|717.91|0
1656570000000|2022-06-30 06:20:00|722.38|719.58|723.6|720.8|724.94|722.14|721.82|719.02|0
1656570300000|2022-06-30 06:25:00|723.49|720.69|728.62|725.82|729.4|726.6|723.27|720.47|0
1656570600000|2022-06-30 06:30:00|728.73|725.93|736.17|733.37|736.83|734.03|728.28|725.48|0
1656570900000|2022-06-30 06:35:00|736.39|733.59|737.55|734.75|742.88|740.08|736.17|733.37|0
1656571200000|2022-06-30 06:40:00|737.77|734.97|741.44|738.64|743.77|740.97|737.32|734.52|0
1656571500000|2022-06-30 06:45:00|741.54|738.74|739.1|736.3|742.21|739.41|738.65|735.85|0
1656571800000|2022-06-30 06:50:00|738.77|735.97|738.77|735.97|740.65|737.85|736.99|734.19|0
1656572100000|2022-06-30 06:55:00|738.87|736.07|737.76|734.96|739.43|736.63|736.43|733.63|0
1656572400000|2022-06-30 07:00:00|737.88|735.08|739.21|736.41|740.21|737.41|734.88|732.08|0
1656572700000|2022-06-30 07:05:00|739.68|737.28|738.23|735.83|742.57|740.17|736.67|734.27|0
1656573000000|2022-06-30 07:10:00|738.45|736.05|739.01|736.61|741.78|739.38|734.68|732.28|0
1656573300000|2022-06-30 07:15:00|740|737.6|743.9|741.5|745.68|743.28|740|737.6|0
1656573600000|2022-06-30 07:20:00|743.12|740.72|743.57|741.17|746.47|744.07|741.98|739.58|0
1656573900000|2022-06-30 07:25:00|743.35|740.95|742.68|740.28|744.36|741.96|738.69|736.29|0
1656574200000|2022-06-30 07:30:00|743.13|740.73|740.02|737.62|746.02|743.62|739.79|737.39|0
1656574500000|2022-06-30 07:35:00|739.69|737.29|741.02|738.62|741.57|739.17|738.02|735.62|0
1656574800000|2022-06-30 07:40:00|740.46|738.06|735.58|733.18|740.46|738.06|735.14|732.74|0
1656575100000|2022-06-30 07:45:00|735.69|733.29|731.85|729.45|739.35|736.95|731.85|729.45|0
1656575400000|2022-06-30 07:50:00|731.4|729|732.29|729.89|732.51|730.11|730.74|728.34|0
1656575700000|2022-06-30 07:55:00|732.51|730.11|733.17|730.77|734.94|732.54|731.4|729|0
1656576000000|2022-06-30 08:00:00|733.39|730.99|729.41|727.01|734.06|731.66|728.97|726.57|0
1656576300000|2022-06-30 08:05:00|729.19|726.79|731.4|729|732.73|730.33|727.65|725.25|0
1656576600000|2022-06-30 08:10:00|731.84|729.44|730.74|728.34|733.06|730.66|730.52|728.12|0
1656576900000|2022-06-30 08:15:00|730.96|728.56|734.83|732.43|735.05|732.65|730.29|727.89|0
1656577200000|2022-06-30 08:20:00|734.72|732.32|735.5|733.1|735.82|733.42|732.72|730.32|0
1656577500000|2022-06-30 08:25:00|735.6|733.2|736.71|734.31|737.37|734.97|734.49|732.09|0
1656577800000|2022-06-30 08:30:00|736.49|734.09|737.37|734.97|737.82|735.42|734.27|731.87|0
1656578100000|2022-06-30 08:35:00|737.49|735.09|731.07|728.67|738.7|736.3|729.52|727.12|0
1656578400000|2022-06-30 08:40:00|731.62|729.22|728.86|726.46|734.71|732.31|727.53|725.13|0
1656578700000|2022-06-30 08:45:00|728.96|726.56|734.6|732.2|735.71|733.31|728.74|726.34|0
1656579000000|2022-06-30 08:50:00|734.71|732.31|733.82|731.42|735.71|733.31|733.05|730.65|0
1656579300000|2022-06-30 08:55:00|734.05|731.65|735.05|732.65|736.48|734.08|733.16|730.76|0
1656579600000|2022-06-30 09:00:00|735.37|732.97|736.26|733.86|738.25|735.85|734.71|732.31|0
1656579900000|2022-06-30 09:05:00|738.03|735.63|739.58|737.18|739.8|737.4|735.15|732.75|0
1656580200000|2022-06-30 09:10:00|739.36|736.96|746.03|743.63|746.37|743.97|739.36|736.96|0
1656580500000|2022-06-30 09:15:00|746.37|743.97|748.03|745.63|748.25|745.85|746.03|743.63|0
1656580800000|2022-06-30 09:20:00|748.25|745.85|747.79|745.39|748.7|746.3|746.19|743.79|0
1656581100000|2022-06-30 09:25:00|747.9|745.5|748.67|746.27|748.68|746.28|747.46|745.06|0
1656581400000|2022-06-30 09:30:00|748.57|746.17|746.71|744.31|749.34|746.94|745.78|743.38|0
1656581700000|2022-06-30 09:35:00|746.61|744.21|745.82|743.42|748.28|745.88|745.82|743.42|0
1656582000000|2022-06-30 09:40:00|746.04|743.64|747.16|744.76|747.72|745.32|745.82|743.42|0
1656582300000|2022-06-30 09:45:00|746.94|744.54|745.39|742.99|747.6|745.2|744.71|742.31|0
1656582600000|2022-06-30 09:50:00|745.51|743.11|743.61|741.21|746.28|743.88|743.5|741.1|0
1656582900000|2022-06-30 09:55:00|743.5|741.1|737.73|735.33|744.05|741.65|737.73|735.33|0
1656583200000|2022-06-30 10:00:00|738.17|735.77|740.5|738.1|740.5|738.1|738.05|735.65|0
1656583500000|2022-06-30 10:05:00|740.27|737.87|739.72|737.32|742.61|740.21|739.38|736.98|0
1656583800000|2022-06-30 10:10:00|739.83|737.43|741.3|738.9|742.27|739.87|739.38|736.98|0
1656584100000|2022-06-30 10:15:00|741.19|738.79|741.41|739.01|742.08|739.68|740.52|738.12|0
1656584400000|2022-06-30 10:20:00|741.63|739.23|739.63|737.23|741.85|739.45|739.63|737.23|0
1656584700000|2022-06-30 10:25:00|739.41|737.01|745.41|743.01|745.41|743.01|739.41|737.01|0
1656585000000|2022-06-30 10:30:00|745.53|743.13|744.52|742.12|745.64|743.24|744.3|741.9|0
1656585300000|2022-06-30 10:35:00|744.74|742.34|746.96|744.56|747.44|745.04|744.74|742.34|0
1656585600000|2022-06-30 10:40:00|746.85|744.45|745.4|743|748.52|746.12|745.4|743|0
1656585900000|2022-06-30 10:45:00|745.62|743.22|746.29|743.89|747.18|744.78|744.4|742|0
1656586200000|2022-06-30 10:50:00|746.51|744.11|743.4|741|746.85|744.45|743.17|740.77|0
1656586500000|2022-06-30 10:55:00|743.29|740.89|741.4|739|743.4|741|740.73|738.33|0
1656586800000|2022-06-30 11:00:00|740.95|738.55|744.51|742.11|745.4|743|740.73|738.33|0
1656587100000|2022-06-30 11:05:00|744.73|742.33|742.62|740.22|744.95|742.55|742.62|740.22|0
1656587400000|2022-06-30 11:10:00|742.5|740.1|741.39|738.99|743.17|740.77|741.17|738.77|0
1656587700000|2022-06-30 11:15:00|741.29|738.89|742.72|740.32|744.06|741.66|740.5|738.1|0
1656588000000|2022-06-30 11:20:00|742.95|740.55|742.5|740.1|743.39|740.99|741.73|739.33|0
1656588300000|2022-06-30 11:25:00|742.62|740.22|740.62|738.22|743.61|741.21|740.06|737.66|0
1656588600000|2022-06-30 11:30:00|741.17|738.77|746.54|744.14|746.77|744.37|741.17|738.77|0
1656588900000|2022-06-30 11:35:00|746.76|744.36|748.77|746.37|749.43|747.03|745.88|743.48|0
1656589200000|2022-06-30 11:40:00|748.99|746.59|748.1|745.7|750.32|747.92|747.21|744.81|0
1656589500000|2022-06-30 11:45:00|747.99|745.59|748.76|746.36|750.66|748.26|747.99|745.59|0
1656589800000|2022-06-30 11:50:00|748.99|746.59|747.43|745.03|749.43|747.03|747.21|744.81|0
1656590100000|2022-06-30 11:55:00|747.65|745.25|746.32|743.92|747.65|745.25|745.43|743.03|0
1656590400000|2022-06-30 12:00:00|746.43|744.03|743.57|741.17|747.2|744.8|743.12|740.72|0
1656590700000|2022-06-30 12:05:00|743.34|740.94|745.12|742.72|745.79|743.39|743.12|740.72|0
1656591000000|2022-06-30 12:10:00|744.9|742.5|743.79|741.39|745.12|742.72|743.34|740.94|0
1656591300000|2022-06-30 12:15:00|743.9|741.5|745.34|742.94|745.57|743.17|743.34|740.94|0
1656591600000|2022-06-30 12:20:00|745.46|743.06|740.12|737.72|745.79|743.39|738.89|736.49|0
1656591900000|2022-06-30 12:25:00|740.45|738.05|741.78|739.38|741.78|739.38|739.23|736.83|0
1656592200000|2022-06-30 12:30:00|742|739.6|732|729.6|742|739.6|729.58|727.18|0
1656592500000|2022-06-30 12:35:00|732.33|729.93|733.88|731.48|734.55|732.15|729.45|727.05|0
1656592800000|2022-06-30 12:40:00|734.32|731.92|733.21|730.81|737.21|734.81|732.11|729.71|0
1656593100000|2022-06-30 12:45:00|732.77|730.37|731.66|729.26|732.77|730.37|729.45|727.05|0
1656593400000|2022-06-30 12:50:00|731|728.6|736.54|734.14|738.99|736.59|731|728.6|0
1656593700000|2022-06-30 12:55:00|736.76|734.36|742.55|740.15|742.55|740.15|736.32|733.92|0
1656594000000|2022-06-30 13:00:00|742.77|740.37|739.43|737.03|744.11|741.71|739.21|736.81|0
1656594300000|2022-06-30 13:05:00|739.65|737.25|736.54|734.14|740.54|738.14|735.65|733.25|0
1656594600000|2022-06-30 13:10:00|737.43|735.03|737.99|735.59|738.76|736.36|736.54|734.14|0
1656594900000|2022-06-30 13:15:00|737.21|734.81|732.76|730.36|738.54|736.14|731.66|729.26|0
1656595200000|2022-06-30 13:20:00|732.99|730.59|734.32|731.92|734.76|732.36|732.1|729.7|0
1656595500000|2022-06-30 13:25:00|734.54|732.14|734.98|732.58|736.54|734.14|732.54|730.14|0
1656595800000|2022-06-30 13:30:00|734.54|732.14|737.83|735.43|743.88|741.48|727.22|724.82|0
1656596100000|2022-06-30 13:35:00|740.5|738.1|752.03|749.63|752.25|749.85|737.16|734.76|0
1656596400000|2022-06-30 13:40:00|752.92|750.52|750.68|748.28|754.93|752.53|746.89|744.49|0
1656596700000|2022-06-30 13:45:00|750.91|748.51|749.96|747.56|755.38|752.98|747.5|745.1|0
1656597000000|2022-06-30 13:50:00|751.3|748.9|757.56|755.16|758.01|755.61|748.84|746.44|0
1656597300000|2022-06-30 13:55:00|758.01|755.61|760.03|757.63|762.5|760.1|755.32|752.92|0
1656597600000|2022-06-30 14:00:00|760.25|757.85|765.42|763.02|767.22|764.82|760.25|757.85|0
1656597900000|2022-06-30 14:05:00|765.2|762.8|764.3|761.9|766.55|764.15|761.6|759.2|0
1656598200000|2022-06-30 14:10:00|763.85|761.45|756.85|754.45|765.09|762.69|756.85|754.45|0
1656598500000|2022-06-30 14:15:00|757.07|754.67|759.1|756.7|762.43|760.03|754.64|752.24|0
1656598800000|2022-06-30 14:20:00|759.33|756.93|760.67|758.27|764.25|761.85|758.55|756.15|0
1656599100000|2022-06-30 14:25:00|760.44|758.04|759.55|757.15|761.79|759.39|757.09|754.69|0
1656599400000|2022-06-30 14:30:00|760.44|758.04|746.61|744.21|761.79|759.39|745.95|743.55|0
1656599700000|2022-06-30 14:35:00|746.39|743.99|753.74|751.34|753.74|751.34|746.39|743.99|0
1656600000000|2022-06-30 14:40:00|754.19|751.79|757.2|754.8|757.2|754.8|752.85|750.45|0
1656600300000|2022-06-30 14:45:00|757.31|754.91|753.06|750.66|757.31|754.91|752.17|749.77|0
1656600600000|2022-06-30 14:50:00|753.28|750.88|743.55|741.15|753.51|751.11|741.99|739.59|0
1656600900000|2022-06-30 14:55:00|743.32|740.92|737.98|735.58|744.44|742.04|737.09|734.69|0
1656601200000|2022-06-30 15:00:00|738.42|736.02|744.44|742.04|746.22|743.82|738.2|735.8|0
1656601500000|2022-06-30 15:05:00|743.54|741.14|735.19|732.79|743.54|741.14|734.3|731.9|0
1656601800000|2022-06-30 15:10:00|734.86|732.46|737.84|735.44|739.4|737|733.86|731.46|0
1656602100000|2022-06-30 15:15:00|738.29|735.89|736.96|734.56|738.51|736.11|733.41|731.01|0
1656602400000|2022-06-30 15:20:00|737.18|734.78|729.46|727.06|737.62|735.22|728.58|726.18|0
1656602700000|2022-06-30 15:25:00|729.24|726.84|723.47|721.07|729.69|727.29|719.71|717.31|0
1656603000000|2022-06-30 15:30:00|724.13|721.73|728.13|725.73|728.79|726.39|722.14|719.74|0
1656603300000|2022-06-30 15:35:00|727.8|725.4|725.96|723.56|731.01|728.61|725.74|723.34|0
1656603600000|2022-06-30 15:40:00|725.74|723.34|722.2|719.8|727.51|725.11|722.2|719.8|0
1656603900000|2022-06-30 15:45:00|723.53|721.13|718.67|716.27|724.41|722.01|716.9|714.5|0
1656604200000|2022-06-30 15:50:00|719.11|716.71|718|715.6|722.42|720.02|718|715.6|0
1656604500000|2022-06-30 15:55:00|718.22|715.82|715.14|712.74|721.76|719.36|714.48|712.08|0
1656604800000|2022-06-30 16:00:00|714.92|712.52|718.88|716.48|719.66|717.26|714.48|712.08|0
1656605100000|2022-06-30 16:05:00|718.44|716.04|725.73|723.33|726.18|723.78|718.22|715.82|0
1656605400000|2022-06-30 16:10:00|726.18|723.78|721.53|719.13|727.28|724.88|721.31|718.91|0
1656605700000|2022-06-30 16:15:00|721.31|718.91|718.88|716.48|724.4|722|717.78|715.38|0
1656606000000|2022-06-30 16:20:00|718.66|716.26|707.66|705.26|719.76|717.36|707.66|705.26|0
1656606300000|2022-06-30 16:25:00|708.1|705.7|702.18|699.78|708.1|705.7|701.2|698.8|0
1656606600000|2022-06-30 16:30:00|701.31|698.91|701.09|698.69|701.97|699.57|695.63|693.23|0
1656606900000|2022-06-30 16:35:00|700.87|698.47|704.59|702.19|705.91|703.51|700.87|698.47|0
1656607200000|2022-06-30 16:40:00|704.37|701.97|701.95|699.55|705.69|703.29|700.64|698.24|0
1656607500000|2022-06-30 16:45:00|701.51|699.11|705.25|702.85|705.25|702.85|698.45|696.05|0
1656607800000|2022-06-30 16:50:00|705.03|702.63|703.05|700.65|707.44|705.04|702.83|700.43|0
1656608100000|2022-06-30 16:55:00|702.83|700.43|703.27|700.87|705.46|703.06|701.07|698.67|0
1656608400000|2022-06-30 17:00:00|703.05|700.65|699.76|697.36|703.27|700.87|698.22|695.82|0
1656608700000|2022-06-30 17:05:00|700.2|697.8|707.88|705.48|708.32|705.92|699.76|697.36|0
1656609000000|2022-06-30 17:10:00|707.66|705.26|718.69|716.29|719.13|716.73|707.22|704.82|0
1656609300000|2022-06-30 17:15:00|718.47|716.07|716.26|713.86|719.13|716.73|715.37|712.97|0
1656609600000|2022-06-30 17:20:00|716.04|713.64|710.51|708.11|718.73|716.33|710.51|708.11|0
1656609900000|2022-06-30 17:25:00|711.39|708.99|709.41|707.01|711.39|708.99|708.32|705.92|0
1656610200000|2022-06-30 17:30:00|708.97|706.57|707.44|705.04|709.41|707.01|705.25|702.85|0
1656610500000|2022-06-30 17:35:00|707|704.6|706.12|703.72|707.44|705.04|704.15|701.75|0
1656610800000|2022-06-30 17:40:00|705.46|703.06|712.05|709.65|712.05|709.65|701.09|698.69|0
1656611100000|2022-06-30 17:45:00|712.49|710.09|702.61|700.21|712.49|710.09|702.18|699.78|0
1656611400000|2022-06-30 17:50:00|702.4|700|699.33|696.93|703.71|701.31|696.28|693.88|0
1656611700000|2022-06-30 17:55:00|699.55|697.15|701.52|699.12|703.49|701.09|699.55|697.15|0
1656612000000|2022-06-30 18:00:00|700.86|698.46|700.64|698.24|704.8|702.4|700.43|698.03|0
1656612300000|2022-06-30 18:05:00|701.08|698.68|706.55|704.15|707.87|705.47|699.33|696.93|0
1656612600000|2022-06-30 18:10:00|706.45|704.05|707.57|705.17|708.09|705.69|702.83|700.43|0
1656612900000|2022-06-30 18:15:00|707.35|704.95|703.61|701.21|709.55|707.15|702.73|700.33|0
1656613200000|2022-06-30 18:20:00|703.17|700.77|713.31|710.91|713.31|710.91|702.73|700.33|0
1656613500000|2022-06-30 18:25:00|714.19|711.79|709.77|707.37|717.73|715.33|708.45|706.05|0
1656613800000|2022-06-30 18:30:00|710.43|708.03|710.33|707.93|712.42|710.02|707.46|705.06|0
1656614100000|2022-06-30 18:35:00|710.55|708.15|709.56|707.16|712.98|710.58|708.79|706.39|0
1656614400000|2022-06-30 18:40:00|709.67|707.27|722.29|719.89|722.51|720.11|709.67|707.27|0
1656614700000|2022-06-30 18:45:00|722.51|720.11|719.62|717.22|723.4|721|716.96|714.56|0
1656615000000|2022-06-30 18:50:00|719.85|717.45|724.29|721.89|727.4|725|719.4|717|0
1656615300000|2022-06-30 18:55:00|724.95|722.55|724|721.6|726.73|724.33|722.35|719.95|0
1656615600000|2022-06-30 19:00:00|725.11|722.71|725.23|722.83|726.66|724.26|721.35|718.95|0
1656615900000|2022-06-30 19:05:00|725.78|723.38|737.46|735.06|737.79|735.39|725.33|722.93|0
1656616200000|2022-06-30 19:10:00|737.68|735.28|735.68|733.28|737.91|735.51|734.34|731.94|0
1656616500000|2022-06-30 19:15:00|735.23|732.83|741.03|738.63|742.6|740.2|735.23|732.83|0
1656616800000|2022-06-30 19:20:00|740.81|738.41|733.45|731.05|740.81|738.41|733.22|730.82|0
1656617100000|2022-06-30 19:25:00|733.22|730.82|721.67|719.27|733.89|731.49|721.45|719.05|0
1656617400000|2022-06-30 19:30:00|722.56|720.16|715.59|713.19|723.89|721.49|715.04|712.64|0
1656617700000|2022-06-30 19:35:00|716.14|713.74|719.24|716.84|719.24|716.84|711.07|708.67|0
1656618000000|2022-06-30 19:40:00|719.68|717.28|727.33|724.93|730.1|727.7|717.02|714.62|0
1656618300000|2022-06-30 19:45:00|727.88|725.48|724.55|722.15|728.99|726.59|716.36|713.96|0
1656618600000|2022-06-30 19:50:00|724.77|722.37|735.89|733.49|738.79|736.39|719.01|716.61|0
1656618900000|2022-06-30 19:55:00|735.67|733.27|716.58|714.18|739.46|737.06|716.58|714.18|0
1656619200000|2022-06-30 20:00:00|717.02|714.62|726.33|723.93|730.12|727.72|717.02|714.62|0
1656619500000|2022-06-30 20:05:00|725.88|723.48|729|726.6|731.46|729.06|725.88|723.48|0
1656619800000|2022-06-30 20:10:00|728.78|726.38|730.57|728.17|730.79|728.39|725.43|723.03|0
1656620100000|2022-06-30 20:15:00|731.21|728.41|726.97|724.17|731.88|729.08|726.97|724.17|0
1656620400000|2022-06-30 20:20:00|727.09|724.29|726.3|723.5|727.42|724.62|725.19|722.39|0
1656620700000|2022-06-30 20:25:00|726.08|723.28|724.52|721.72|726.52|723.72|723.4|720.6|0
1656621000000|2022-06-30 20:30:00|724.74|721.94|724.74|721.94|727.41|724.61|724.74|721.94|0
1656621300000|2022-06-30 20:35:00|724.96|722.16|726.19|723.39|727.19|724.39|724.96|722.16|0
1656621600000|2022-06-30 20:40:00|726.41|723.61|725.52|722.72|726.74|723.94|725.18|722.38|0
1656621900000|2022-06-30 20:45:00|725.85|723.05|725.4|722.6|727.19|724.39|724.96|722.16|0
1656622200000|2022-06-30 20:50:00|725.85|723.05|727.75|724.95|728.97|726.17|725.18|722.38|0
1656622500000|2022-06-30 20:55:00|727.63|724.83|729.31|726.51|729.86|727.06|725.18|722.38|0
1656622800000|2022-06-30 21:00:00|728.94|726.14|729.14|726.34|729.37|726.57|728.72|725.92|0
1656623100000|2022-06-30 21:05:00|729.18|726.38|728.42|725.62|729.18|726.38|728.42|725.62|0
1656623400000|2022-06-30 21:10:00|728.68|725.88|729.53|726.73|729.53|726.73|728.46|725.66|0
1656623700000|2022-06-30 21:15:00|729.24|726.44|729.21|726.41|729.33|726.53|729.11|726.31|0
1656624000000|2022-06-30 21:20:00|729.14|726.34|729.04|726.24|729.21|726.41|728.65|725.85|0
1656624300000|2022-06-30 21:25:00|729.01|726.21|728.84|726.04|729.04|726.24|728.59|725.79|0
1656624600000|2022-06-30 21:30:00|728.88|726.08|728.84|726.04|728.88|726.08|728.59|725.79|0
1656624900000|2022-06-30 21:35:00|728.42|725.62|728.78|725.98|728.84|726.04|728.42|725.62|0
1656625200000|2022-06-30 21:40:00|728.81|726.01|728.59|725.79|728.81|726.01|728.52|725.72|0
1656625500000|2022-06-30 21:45:00|728.55|725.75|728.52|725.72|728.71|725.91|728.52|725.72|0
1656625800000|2022-06-30 21:50:00|728.59|725.79|728.81|726.01|728.84|726.04|728.59|725.79|0
1656626100000|2022-06-30 21:55:00|729.03|726.23|728.81|726.01|729.13|726.33|728.71|725.91|0
1656626400000|2022-06-30 22:00:00|728.18|725.38|731.19|728.39|731.86|729.06|727.96|725.16|0
1656626700000|2022-06-30 22:05:00|730.75|727.95|734.44|731.64|734.55|731.75|730.75|727.95|0
1656627000000|2022-06-30 22:10:00|734.55|731.75|736.01|733.21|736.34|733.54|732.53|729.73|0
1656627300000|2022-06-30 22:15:00|735.89|733.09|731.98|729.18|736.34|733.54|731.41|728.61|0
1656627600000|2022-06-30 22:20:00|732.08|729.28|731.86|729.06|732.08|729.28|730.97|728.17|0
1656627900000|2022-06-30 22:25:00|731.64|728.84|734.99|732.19|734.99|732.19|731.64|728.84|0
1656628200000|2022-06-30 22:30:00|734.66|731.86|733.42|730.62|734.66|731.86|732.08|729.28|0
1656628500000|2022-06-30 22:35:00|733.65|730.85|734.44|731.64|734.54|731.74|733.2|730.4|0
1656628800000|2022-06-30 22:40:00|734.54|731.74|732.64|729.84|734.77|731.97|732.53|729.73|0
1656629100000|2022-06-30 22:45:00|732.53|729.73|732.08|729.28|732.53|729.73|731.19|728.39|0
1656629400000|2022-06-30 22:50:00|731.97|729.17|730.41|727.61|732.3|729.5|729.84|727.04|0
1656629700000|2022-06-30 22:55:00|730.51|727.71|732.97|730.17|733.54|730.74|730.51|727.71|0
1656630000000|2022-06-30 23:00:00|732.86|730.06|732.3|729.5|733.2|730.4|731.52|728.72|0
1656630300000|2022-06-30 23:05:00|732.42|729.62|731.85|729.05|733.09|730.29|731.18|728.38|0
1656630600000|2022-06-30 23:10:00|732.08|729.28|731.85|729.05|732.08|729.28|731.18|728.38|0
1656630900000|2022-06-30 23:15:00|731.97|729.17|732.74|729.94|732.74|729.94|731.4|728.6|0
1656631200000|2022-06-30 23:20:00|733.19|730.39|731.4|728.6|734.09|731.29|731.4|728.6|0
1656631500000|2022-06-30 23:25:00|731.18|728.38|726.26|723.46|731.18|728.38|726.26|723.46|0
1656631800000|2022-06-30 23:30:00|726.49|723.69|728.27|725.47|728.27|725.47|725.82|723.02|0
1656632100000|2022-06-30 23:35:00|728.17|725.37|727.82|725.02|728.72|725.92|727.38|724.58|0
1656632400000|2022-06-30 23:40:00|727.94|725.14|727.38|724.58|727.94|725.14|725.82|723.02|0
1656632700000|2022-06-30 23:45:00|727.6|724.8|725.71|722.91|728.49|725.69|725.37|722.57|0
1656633000000|2022-06-30 23:50:00|725.59|722.79|722.03|719.23|725.59|722.79|721.47|718.67|0
1656633300000|2022-06-30 23:55:00|721.8|719|721.36|718.56|721.8|719|720.47|717.67|0
1656633600000|2022-07-01 00:00:00|720.69|717.89|719.03|716.23|722.14|719.34|718.91|716.11|0
1656633900000|2022-07-01 00:05:00|719.13|716.33|721.92|719.12|722.47|719.67|718.91|716.11|0
1656634200000|2022-07-01 00:10:00|721.58|718.78|721.35|718.55|722.25|719.45|720.91|718.11|0
1656634500000|2022-07-01 00:15:00|721.58|718.78|718.69|715.89|721.92|719.12|718.69|715.89|0
1656634800000|2022-07-01 00:20:00|718.8|716|721.8|719|722.02|719.22|718.13|715.33|0
1656635100000|2022-07-01 00:25:00|721.69|718.89|722.24|719.44|724.69|721.89|721.58|718.78|0
1656635400000|2022-07-01 00:30:00|722.36|719.56|722.02|719.22|724.69|721.89|721.8|719|0
1656635700000|2022-07-01 00:35:00|722.24|719.44|725.36|722.56|725.81|723.01|721.35|718.55|0
1656636000000|2022-07-01 00:40:00|725.58|722.78|725.33|722.53|726.55|723.75|723.88|721.08|0
1656636300000|2022-07-01 00:45:00|725.44|722.64|721|718.2|725.44|722.64|720.33|717.53|0
1656636600000|2022-07-01 00:50:00|721.33|718.53|722.55|719.75|722.99|720.19|720.33|717.53|0
1656636900000|2022-07-01 00:55:00|722.33|719.53|726.22|723.42|726.32|723.52|722.1|719.3|0
1656637200000|2022-07-01 01:00:00|726.32|723.52|726.66|723.86|727.43|724.63|724.1|721.3|0
1656637500000|2022-07-01 01:05:00|726.88|724.08|727.43|724.63|728.77|725.97|725.1|722.3|0
1656637800000|2022-07-01 01:10:00|727.66|724.86|727.88|725.08|730.77|727.97|727.21|724.41|0
1656638100000|2022-07-01 01:15:00|727.77|724.97|728.21|725.41|729.66|726.86|727.33|724.53|0
1656638400000|2022-07-01 01:20:00|728.1|725.3|729.88|727.08|730.1|727.3|727.88|725.08|0
1656638700000|2022-07-01 01:25:00|729.33|726.53|731.66|728.86|732.11|729.31|727.77|724.97|0
1656639000000|2022-07-01 01:30:00|731.88|729.08|735.23|732.43|735.9|733.1|731.88|729.08|0
1656639300000|2022-07-01 01:35:00|735.45|732.65|734.33|731.53|737.68|734.88|733.89|731.09|0
1656639600000|2022-07-01 01:40:00|734.45|731.65|735.12|732.32|735.12|732.32|732.55|729.75|0
1656639900000|2022-07-01 01:45:00|735|732.2|734.33|731.53|735|732.2|732.66|729.86|0
1656640200000|2022-07-01 01:50:00|734.56|731.76|732.66|729.86|734.56|731.76|731.21|728.41|0
1656640500000|2022-07-01 01:55:00|732.77|729.97|733.21|730.41|734.33|731.53|732.66|729.86|0
1656640800000|2022-07-01 02:00:00|733.44|730.64|730.32|727.52|735|732.2|729.65|726.85|0
1656641100000|2022-07-01 02:05:00|730.21|727.41|729.99|727.19|730.21|727.41|728.98|726.18|0
1656641400000|2022-07-01 02:10:00|729.87|727.07|728.2|725.4|729.87|727.07|726.87|724.07|0
1656641700000|2022-07-01 02:15:00|728.09|725.29|730.76|727.96|731.87|729.07|728.09|725.29|0
1656642000000|2022-07-01 02:20:00|730.98|728.18|734.77|731.97|734.89|732.09|730.98|728.18|0
1656642300000|2022-07-01 02:25:00|734.66|731.86|735.44|732.64|736.78|733.98|734.66|731.86|0
1656642600000|2022-07-01 02:30:00|735.22|732.42|741.25|738.45|742.82|740.02|734.55|731.75|0
1656642900000|2022-07-01 02:35:00|741.37|738.57|742.26|739.46|742.6|739.8|739.91|737.11|0
1656643200000|2022-07-01 02:40:00|742.37|739.57|743.04|740.24|744.5|741.7|740.36|737.56|0
1656643500000|2022-07-01 02:45:00|743.38|740.58|744.39|741.59|744.39|741.59|741.14|738.34|0
1656643800000|2022-07-01 02:50:00|744.16|741.36|745.73|742.93|747.3|744.5|744.16|741.36|0
1656644100000|2022-07-01 02:55:00|745.96|743.16|744.83|742.03|747.53|744.73|744.83|742.03|0
1656644400000|2022-07-01 03:00:00|745.28|742.48|745.28|742.48|746.29|743.49|744.38|741.58|0
1656644700000|2022-07-01 03:05:00|745.17|742.37|749.21|746.41|749.55|746.75|745.06|742.26|0
1656645000000|2022-07-01 03:10:00|749.32|746.52|754.27|751.47|754.27|751.47|748.65|745.85|0
1656645300000|2022-07-01 03:15:00|754.04|751.24|757.87|755.07|757.87|755.07|752.47|749.67|0
1656645600000|2022-07-01 03:20:00|758.1|755.3|753.14|750.34|758.1|755.3|752.92|750.12|0
1656645900000|2022-07-01 03:25:00|752.92|750.12|751.91|749.11|753.59|750.79|751.79|748.99|0
1656646200000|2022-07-01 03:30:00|752.01|749.21|751.01|748.21|753.59|750.79|750.22|747.42|0
1656646500000|2022-07-01 03:35:00|750.78|747.98|751.91|749.11|752.01|749.21|749.99|747.19|0
1656646800000|2022-07-01 03:40:00|752.01|749.21|757.42|754.62|759|756.2|752.01|749.21|0
1656647100000|2022-07-01 03:45:00|757.53|754.73|755.39|752.59|759|756.2|754.71|751.91|0
1656647400000|2022-07-01 03:50:00|755.61|752.81|752.46|749.66|755.96|753.16|752.01|749.21|0
1656647700000|2022-07-01 03:55:00|752.35|749.55|752.91|750.11|754.49|751.69|752.01|749.21|0
1656648000000|2022-07-01 04:00:00|753.13|750.33|750.21|747.41|753.58|750.78|749.98|747.18|0
1656648300000|2022-07-01 04:05:00|750.43|747.63|751.33|748.53|751.33|748.53|749.98|747.18|0
1656648600000|2022-07-01 04:10:00|751.11|748.31|756.51|753.71|757.64|754.84|750.43|747.63|0
1656648900000|2022-07-01 04:15:00|756.74|753.94|759.22|756.42|760.24|757.44|755.61|752.81|0
1656649200000|2022-07-01 04:20:00|759.67|756.87|756.96|754.16|761.02|758.22|756.06|753.26|0
1656649500000|2022-07-01 04:25:00|757.3|754.5|758.99|756.19|759.67|756.87|756.28|753.48|0
1656649800000|2022-07-01 04:30:00|758.76|755.96|754.6|751.8|758.76|755.96|754.15|751.35|0
1656650100000|2022-07-01 04:35:00|754.82|752.02|755.83|753.03|756.96|754.16|753.8|751|0
1656650400000|2022-07-01 04:40:00|755.6|752.8|753.24|750.44|755.72|752.92|751.78|748.98|0
1656650700000|2022-07-01 04:45:00|753.13|750.33|753.58|750.78|755.04|752.24|752.57|749.77|0
1656651000000|2022-07-01 04:50:00|753.35|750.55|753.35|750.55|753.8|751|751.89|749.09|0
1656651300000|2022-07-01 04:55:00|753.58|750.78|756.73|753.93|756.73|753.93|752.45|749.65|0
1656651600000|2022-07-01 05:00:00|756.62|753.82|756.5|753.7|758.31|755.51|754.93|752.13|0
1656651900000|2022-07-01 05:05:00|756.73|753.93|754.25|751.45|757.4|754.6|753.8|751|0
1656652200000|2022-07-01 05:10:00|754.47|751.67|756.05|753.25|756.05|753.25|753.57|750.77|0
1656652500000|2022-07-01 05:15:00|756.5|753.7|759.21|756.41|761.24|758.44|756.05|753.25|0
1656652800000|2022-07-01 05:20:00|759.43|756.63|759.2|756.4|760.33|757.53|758.3|755.5|0
1656653100000|2022-07-01 05:25:00|759.55|756.75|755.48|752.68|759.88|757.08|754.69|751.89|0
1656653400000|2022-07-01 05:30:00|754.92|752.12|757.84|755.04|759.65|756.85|754.92|752.12|0
1656653700000|2022-07-01 05:35:00|757.39|754.59|758.18|755.38|759.31|756.51|756.27|753.47|0
1656654000000|2022-07-01 05:40:00|758.07|755.27|754.24|751.44|758.07|755.27|753.79|750.99|0
1656654300000|2022-07-01 05:45:00|754.02|751.22|754.46|751.66|754.46|751.66|750.2|747.4|0
1656654600000|2022-07-01 05:50:00|754.36|751.56|753.68|750.88|754.58|751.78|752.78|749.98|0
1656654900000|2022-07-01 05:55:00|754.01|751.21|754.13|751.33|754.46|751.66|750.87|748.07|0
1656655200000|2022-07-01 06:00:00|754.91|752.11|753.56|750.76|758.06|755.26|751.77|748.97|0
1656655500000|2022-07-01 06:05:00|753.34|750.54|757.16|754.36|758.29|755.49|752.66|749.86|0
1656655800000|2022-07-01 06:10:00|757.61|754.81|753.34|750.54|757.61|754.81|752.66|749.86|0
1656656100000|2022-07-01 06:15:00|752.89|750.09|756.93|754.13|756.93|754.13|752.89|750.09|0
1656656400000|2022-07-01 06:20:00|756.71|753.91|754.24|751.44|756.93|754.13|752.22|749.42|0
1656656700000|2022-07-01 06:25:00|753.91|751.11|748.41|745.61|754.8|752|748.41|745.61|0
1656657000000|2022-07-01 06:30:00|747.96|745.16|751.51|748.71|751.76|748.96|747.96|745.16|0
1656657300000|2022-07-01 06:35:00|751.39|748.59|752.06|749.26|752.18|749.38|750.27|747.47|0
1656657600000|2022-07-01 06:40:00|752.18|749.38|754.75|751.95|754.87|752.07|751.73|748.93|0
1656657900000|2022-07-01 06:45:00|754.53|751.73|755.32|752.52|756.32|753.52|753.63|750.83|0
1656658200000|2022-07-01 06:50:00|755.2|752.4|754.53|751.73|755.42|752.62|753.85|751.05|0
1656658500000|2022-07-01 06:55:00|754.64|751.84|753.52|750.72|755.09|752.29|751.73|748.93|0
1656658800000|2022-07-01 07:00:00|753.4|750.6|761.71|758.91|764.19|761.39|753.4|750.6|0
1656659100000|2022-07-01 07:05:00|761.18|758.78|753.87|751.47|761.18|758.78|753.32|750.92|0
1656659400000|2022-07-01 07:10:00|754.32|751.92|757.24|754.84|757.58|755.18|752.53|750.13|0
1656659700000|2022-07-01 07:15:00|756.79|754.39|754.54|752.14|760.16|757.76|754.54|752.14|0
1656660000000|2022-07-01 07:20:00|754.89|752.49|751.18|748.78|756.79|754.39|750.51|748.11|0
1656660300000|2022-07-01 07:25:00|751.07|748.67|751.07|748.67|753.09|750.69|748.39|745.99|0
1656660600000|2022-07-01 07:30:00|750.96|748.56|743.69|741.29|750.96|748.56|743.36|740.96|0
1656660900000|2022-07-01 07:35:00|743.8|741.4|745.81|743.41|746.6|744.2|743.8|741.4|0
1656661200000|2022-07-01 07:40:00|745.59|743.19|748.72|746.32|749.39|746.99|745.36|742.96|0
1656661500000|2022-07-01 07:45:00|748.49|746.09|749.39|746.99|750.06|747.66|747.71|745.31|0
1656661800000|2022-07-01 07:50:00|748.94|746.54|746.48|744.08|748.94|746.54|745.7|743.3|0
1656662100000|2022-07-01 07:55:00|746.7|744.3|751.18|748.78|752.07|749.67|746.37|743.97|0
1656662400000|2022-07-01 08:00:00|750.73|748.33|753.86|751.46|753.98|751.58|748.27|745.87|0
1656662700000|2022-07-01 08:05:00|753.76|751.36|752.07|749.67|756.33|753.93|751.62|749.22|0
1656663000000|2022-07-01 08:10:00|752.29|749.89|743.91|741.51|752.74|750.34|743.79|741.39|0
1656663300000|2022-07-01 08:15:00|744.02|741.62|743.79|741.39|745.36|742.96|743.24|740.84|0
1656663600000|2022-07-01 08:20:00|744.46|742.06|738.56|736.16|744.69|742.29|737.11|734.71|0
1656663900000|2022-07-01 08:25:00|738.66|736.26|736.72|734.32|740.22|737.82|736.5|734.1|0
1656664200000|2022-07-01 08:30:00|736.94|734.54|738.72|736.32|739.29|736.89|735.83|733.43|0
1656664500000|2022-07-01 08:35:00|738.39|735.99|733.94|731.54|738.72|736.32|733.38|730.98|0
1656664800000|2022-07-01 08:40:00|734.05|731.65|735.72|733.32|736.05|733.65|733.6|731.2|0
1656665100000|2022-07-01 08:45:00|735.6|733.2|734.04|731.64|737.38|734.98|733.82|731.42|0
1656665400000|2022-07-01 08:50:00|733.82|731.42|734.71|732.31|735.82|733.42|733.38|730.98|0
1656665700000|2022-07-01 08:55:00|735.16|732.76|734.71|732.31|735.16|732.76|733.15|730.75|0
1656666000000|2022-07-01 09:00:00|734.93|732.53|732.71|730.31|737.38|734.98|732.71|730.31|0
1656666300000|2022-07-01 09:05:00|732.82|730.42|728.48|726.08|733.37|730.97|728.04|725.64|0
1656666600000|2022-07-01 09:10:00|728.71|726.31|729.39|726.99|731.37|728.97|728.38|725.98|0
1656666900000|2022-07-01 09:15:00|729.07|726.67|728.95|726.55|729.51|727.11|727.61|725.21|0
1656667200000|2022-07-01 09:20:00|728.73|726.33|727.61|725.21|729.84|727.44|726.94|724.54|0
1656667500000|2022-07-01 09:25:00|727.83|725.43|730.95|728.55|731.17|728.77|727.17|724.77|0
1656667800000|2022-07-01 09:30:00|731.17|728.77|730.4|728|731.17|728.77|728.5|726.1|0
1656668100000|2022-07-01 09:35:00|730.06|727.66|730.84|728.44|730.84|728.44|728.05|725.65|0
1656668400000|2022-07-01 09:40:00|730.73|728.33|731.83|729.43|732.84|730.44|730.28|727.88|0
1656668700000|2022-07-01 09:45:00|732.28|729.88|726.04|723.64|732.72|730.32|726.04|723.64|0
1656669000000|2022-07-01 09:50:00|725.82|723.42|724.6|722.2|726.93|724.53|724.15|721.75|0
1656669300000|2022-07-01 09:55:00|724.71|722.31|724.7|722.3|726.15|723.75|724.26|721.86|0
1656669600000|2022-07-01 10:00:00|724.93|722.53|728.48|726.08|728.48|726.08|723.71|721.31|0
1656669900000|2022-07-01 10:05:00|728.38|725.98|730.71|728.31|730.93|728.53|727.82|725.42|0
1656670200000|2022-07-01 10:10:00|730.6|728.2|729.37|726.97|731.83|729.43|729.37|726.97|0
1656670500000|2022-07-01 10:15:00|729.15|726.75|725.81|723.41|729.15|726.75|725.15|722.75|0
1656670800000|2022-07-01 10:20:00|725.37|722.97|724.26|721.86|726.26|723.86|723.59|721.19|0
1656671100000|2022-07-01 10:25:00|724.03|721.63|728.48|726.08|728.48|726.08|723.93|721.53|0
1656671400000|2022-07-01 10:30:00|728.26|725.86|730.04|727.64|730.04|727.64|727.37|724.97|0
1656671700000|2022-07-01 10:35:00|729.93|727.53|732.27|729.87|732.27|729.87|729.15|726.75|0
1656672000000|2022-07-01 10:40:00|732.16|729.76|734.27|731.87|734.39|731.99|732.04|729.64|0
1656672300000|2022-07-01 10:45:00|734.5|732.1|735.23|732.83|736.73|734.33|733.27|730.87|0
1656672600000|2022-07-01 10:50:00|735.12|732.72|736.68|734.28|737.02|734.62|734.45|732.05|0
1656672900000|2022-07-01 10:55:00|736.9|734.5|736.9|734.5|738.69|736.29|734.67|732.27|0
1656673200000|2022-07-01 11:00:00|736.57|734.17|734.11|731.71|737.91|735.51|733.89|731.49|0
1656673500000|2022-07-01 11:05:00|733.67|731.27|734.56|732.16|736.01|733.61|733.67|731.27|0
1656673800000|2022-07-01 11:10:00|734.67|732.27|735.78|733.38|737.13|734.73|734|731.6|0
1656674100000|2022-07-01 11:15:00|735.9|733.5|735.23|732.83|737.79|735.39|733.44|731.04|0
1656674400000|2022-07-01 11:20:00|734.89|732.49|734.22|731.82|735.78|733.38|734.11|731.71|0
1656674700000|2022-07-01 11:25:00|734.44|732.04|732.99|730.59|735.45|733.05|730.87|728.47|0
1656675000000|2022-07-01 11:30:00|732.65|730.25|733.66|731.26|735.11|732.71|731.99|729.59|0
1656675300000|2022-07-01 11:35:00|733.77|731.37|736.45|734.05|736.67|734.27|732.65|730.25|0
1656675600000|2022-07-01 11:40:00|736.23|733.83|738.68|736.28|739.58|737.18|736.23|733.83|0
1656675900000|2022-07-01 11:45:00|738.91|736.51|742.27|739.87|742.71|740.31|738.46|736.06|0
1656676200000|2022-07-01 11:50:00|743.16|740.76|743.83|741.43|744.72|742.32|741.37|738.97|0
1656676500000|2022-07-01 11:55:00|744.27|741.87|742.71|740.31|747.4|745|742.26|739.86|0
1656676800000|2022-07-01 12:00:00|743.16|740.76|738.92|736.52|745.84|743.44|738.48|736.08|0
1656677100000|2022-07-01 12:05:00|738.7|736.3|738.25|735.85|739.81|737.41|737.81|735.41|0
1656677400000|2022-07-01 12:10:00|737.81|735.41|737.48|735.08|739.14|736.74|737.14|734.74|0
1656677700000|2022-07-01 12:15:00|737.92|735.52|737.8|735.4|738.92|736.52|736.92|734.52|0
1656678000000|2022-07-01 12:20:00|737.92|735.52|737.9|735.5|739.14|736.74|735.58|733.18|0
1656678300000|2022-07-01 12:25:00|737.79|735.39|738.23|735.83|739.8|737.4|735.11|732.71|0
1656678600000|2022-07-01 12:30:00|738.68|736.28|729.54|727.14|739.13|736.73|729.1|726.7|0
1656678900000|2022-07-01 12:35:00|729.32|726.92|732.43|730.03|733.55|731.15|729.32|726.92|0
1656679200000|2022-07-01 12:40:00|732.33|729.93|730.87|728.47|733.1|730.7|730.87|728.47|0
1656679500000|2022-07-01 12:45:00|730.65|728.25|730.87|728.47|732.43|730.03|728.65|726.25|0
1656679800000|2022-07-01 12:50:00|731.09|728.69|731.09|728.69|733.32|730.92|729.43|727.03|0
1656680100000|2022-07-01 12:55:00|731.32|728.92|730.65|728.25|734.66|732.26|730.65|728.25|0
1656680400000|2022-07-01 13:00:00|730.2|727.8|730.74|728.34|732.1|729.7|726.42|724.02|0
1656680700000|2022-07-01 13:05:00|730.52|728.12|730.52|728.12|732.75|730.35|729.63|727.23|0
1656681000000|2022-07-01 13:10:00|730.07|727.67|728.96|726.56|730.52|728.12|727.63|725.23|0
1656681300000|2022-07-01 13:15:00|728.74|726.34|727.4|725|730.07|727.67|727.4|725|0
1656681600000|2022-07-01 13:20:00|727.63|725.23|727.62|725.22|728.96|726.56|726.07|723.67|0
1656681900000|2022-07-01 13:25:00|728.07|725.67|730.52|728.12|730.74|728.34|728.07|725.67|0
1656682200000|2022-07-01 13:30:00|730.74|728.34|728.11|725.71|732.56|730.16|720.74|718.34|0
1656682500000|2022-07-01 13:35:00|728.55|726.15|730.94|728.54|737.84|735.44|727.83|725.43|0
1656682800000|2022-07-01 13:40:00|731.61|729.21|721.45|719.05|731.61|729.21|714.37|711.97|0
1656683100000|2022-07-01 13:45:00|723.45|721.05|709.17|706.77|723.45|721.05|704.21|701.81|0
1656683400000|2022-07-01 13:50:00|708.84|706.44|707.33|704.93|712.41|710.01|703.36|700.96|0
1656683700000|2022-07-01 13:55:00|706.88|704.48|710.2|707.8|710.64|708.24|701.37|698.97|0
1656684000000|2022-07-01 14:00:00|705.23|702.83|717.39|714.99|720.06|717.66|699.95|697.55|0
1656684300000|2022-07-01 14:05:00|717.61|715.21|717.94|715.54|722.96|720.56|713.61|711.21|0
1656684600000|2022-07-01 14:10:00|717.77|715.37|738.57|736.17|739.02|736.62|716.67|714.27|0
1656684900000|2022-07-01 14:15:00|738.8|736.4|736.29|733.89|743.87|741.47|732.32|729.92|0
1656685200000|2022-07-01 14:20:00|736.95|734.55|738.85|736.45|742.76|740.36|735.39|732.99|0
1656685500000|2022-07-01 14:25:00|739.41|737.01|745.44|743.04|746.11|743.71|739.18|736.78|0
1656685800000|2022-07-01 14:30:00|744.99|742.59|749.22|746.82|752.58|750.18|743.43|741.03|0
1656686100000|2022-07-01 14:35:00|749.44|747.04|753.92|751.52|755.72|753.32|748.1|745.7|0
1656686400000|2022-07-01 14:40:00|754.15|751.75|748.83|746.43|756.39|753.99|748.16|745.76|0
1656686700000|2022-07-01 14:45:00|749.28|746.88|744.37|741.97|751.52|749.12|740.36|737.96|0
1656687000000|2022-07-01 14:50:00|743.03|740.63|744.37|741.97|752.19|749.79|742.58|740.18|0
1656687300000|2022-07-01 14:55:00|745.04|742.64|741.56|739.16|747.94|745.54|735.11|732.71|0
1656687600000|2022-07-01 15:00:00|742.35|739.95|746.2|743.8|747.95|745.55|740.78|738.38|0
1656687900000|2022-07-01 15:05:00|745.98|743.58|731.31|728.91|746.18|743.78|729.08|726.68|0
1656688200000|2022-07-01 15:10:00|731.75|729.35|730.37|727.97|736.33|733.93|726.95|724.55|0
1656688500000|2022-07-01 15:15:00|730.15|727.75|726.8|724.4|730.82|728.42|721|718.6|0
1656688800000|2022-07-01 15:20:00|726.57|724.17|730.19|727.79|732.42|730.02|724.38|721.98|0
1656689100000|2022-07-01 15:25:00|729.74|727.34|733.09|730.69|734.21|731.81|729.41|727.01|0
1656689400000|2022-07-01 15:30:00|731.53|729.13|727.06|724.66|732.2|729.8|726.39|723.99|0
1656689700000|2022-07-01 15:35:00|726.61|724.21|727.84|725.44|729.29|726.89|723.26|720.86|0
1656690000000|2022-07-01 15:40:00|727.73|725.33|728.84|726.44|729.06|726.66|723.71|721.31|0
1656690300000|2022-07-01 15:45:00|728.62|726.22|728.39|725.99|729.96|727.56|724.82|722.42|0
1656690600000|2022-07-01 15:50:00|728.17|725.77|740.04|737.64|741.06|738.66|728.17|725.77|0
1656690900000|2022-07-01 15:55:00|741.39|738.99|739.59|737.19|742.96|740.56|737.57|735.17|0
1656691200000|2022-07-01 16:00:00|739.81|737.41|740.94|738.54|744.54|742.14|739.14|736.74|0
1656691500000|2022-07-01 16:05:00|740.49|738.09|737.12|734.72|741.16|738.76|736|733.6|0
1656691800000|2022-07-01 16:10:00|737.57|735.17|738.47|736.07|740.83|738.43|736.45|734.05|0
1656692100000|2022-07-01 16:15:00|738.69|736.29|728.83|726.43|739.36|736.96|727.49|725.09|0
1656692400000|2022-07-01 16:20:00|729.28|726.88|726.15|723.75|730.85|728.45|725.71|723.31|0
1656692700000|2022-07-01 16:25:00|725.93|723.53|727.05|724.65|729.95|727.55|725.48|723.08|0
1656693000000|2022-07-01 16:30:00|727.39|724.99|730.4|728|730.84|728.44|724.37|721.97|0
1656693300000|2022-07-01 16:35:00|730.17|727.77|733.75|731.35|734.09|731.69|728.38|725.98|0
1656693600000|2022-07-01 16:40:00|734.2|731.8|733.64|731.24|734.42|732.02|731.74|729.34|0
1656693900000|2022-07-01 16:45:00|734.42|732.02|732.18|729.78|735.99|733.59|731.96|729.56|0
1656694200000|2022-07-01 16:50:00|731.96|729.56|728.6|726.2|732.18|729.78|727.93|725.53|0
1656694500000|2022-07-01 16:55:00|728.38|725.98|736.66|734.26|737.11|734.71|727.49|725.09|0
1656694800000|2022-07-01 17:00:00|737.78|735.38|738.46|736.06|738.68|736.28|733.97|731.57|0
1656695100000|2022-07-01 17:05:00|738.23|735.83|735.32|732.92|739.13|736.73|735.32|732.92|0
1656695400000|2022-07-01 17:10:00|735.43|733.03|733.52|731.12|737.33|734.93|733.52|731.12|0
1656695700000|2022-07-01 17:15:00|733.07|730.67|731.95|729.55|737.56|735.16|730.61|728.21|0
1656696000000|2022-07-01 17:20:00|732.18|729.78|731.28|728.88|734.64|732.24|730.5|728.1|0
1656696300000|2022-07-01 17:25:00|731.51|729.11|727.63|725.23|732.62|730.22|726.96|724.56|0
1656696600000|2022-07-01 17:30:00|727.41|725.01|725.62|723.22|727.63|725.23|723.61|721.21|0
1656696900000|2022-07-01 17:35:00|725.4|723|721.16|718.76|727.85|725.45|717.27|714.87|0
1656697200000|2022-07-01 17:40:00|720.94|718.54|718.93|716.53|722.27|719.87|716.71|714.31|0
1656697500000|2022-07-01 17:45:00|718.26|715.86|714.04|711.64|719.38|716.98|714.04|711.64|0
1656697800000|2022-07-01 17:50:00|714.26|711.86|717.15|714.75|717.15|714.75|713.6|711.2|0
1656698100000|2022-07-01 17:55:00|716.93|714.53|714.93|712.53|717.59|715.19|714.71|712.31|0
1656698400000|2022-07-01 18:00:00|714.48|712.08|717.59|715.19|717.59|715.19|713.6|711.2|0
1656698700000|2022-07-01 18:05:00|717.37|714.97|718.93|716.53|721.38|718.98|715.37|712.97|0
1656699000000|2022-07-01 18:10:00|719.15|716.75|716.26|713.86|722.49|720.09|716.26|713.86|0
1656699300000|2022-07-01 18:15:00|716.04|713.64|712.93|710.53|717.48|715.08|712.93|710.53|0
1656699600000|2022-07-01 18:20:00|710.93|708.53|703.41|701.01|712.7|710.3|703.41|701.01|0
1656699900000|2022-07-01 18:25:00|702.97|700.57|707.83|705.43|708.27|705.87|702.97|700.57|0
1656700200000|2022-07-01 18:30:00|707.61|705.21|701.42|699.02|707.61|705.21|701.2|698.8|0
1656700500000|2022-07-01 18:35:00|701.64|699.24|700.98|698.58|704.95|702.55|700.98|698.58|0
1656700800000|2022-07-01 18:40:00|700.76|698.36|701.86|699.46|703.19|700.79|700.76|698.36|0
1656701100000|2022-07-01 18:45:00|702.08|699.68|698.11|695.71|702.74|700.34|697.45|695.05|0
1656701400000|2022-07-01 18:50:00|698.01|695.61|703.4|701|704.73|702.33|697.01|694.61|0
1656701700000|2022-07-01 18:55:00|703.18|700.78|699.43|697.03|704.95|702.55|698.99|696.59|0
1656702000000|2022-07-01 19:00:00|698.99|696.59|705.83|703.43|707.6|705.2|697.89|695.49|0
1656702300000|2022-07-01 19:05:00|705.39|702.99|697.89|695.49|705.39|702.99|697.56|695.16|0
1656702600000|2022-07-01 19:10:00|697.45|695.05|692.89|690.49|698.99|696.59|691.79|689.39|0
1656702900000|2022-07-01 19:15:00|692.45|690.05|694.22|691.82|694.66|692.26|690.46|688.06|0
1656703200000|2022-07-01 19:20:00|694|691.6|694.66|692.26|698.87|696.47|693.11|690.71|0
1656703500000|2022-07-01 19:25:00|695.1|692.7|694.66|692.26|696.66|694.26|693.11|690.71|0
1656703800000|2022-07-01 19:30:00|694.44|692.04|688.47|686.07|694.66|692.26|687.14|684.74|0
1656704100000|2022-07-01 19:35:00|688.25|685.85|685.16|682.76|688.47|686.07|684.72|682.32|0
1656704400000|2022-07-01 19:40:00|684.72|682.32|684.28|681.88|686.04|683.64|681.64|679.24|0
1656704700000|2022-07-01 19:45:00|684.5|682.1|683.39|680.99|687.14|684.74|681.41|679.01|0
1656705000000|2022-07-01 19:50:00|686.04|683.64|689.45|687.05|694.53|692.13|685.26|682.86|0
1656705300000|2022-07-01 19:55:00|690.55|688.15|685.92|683.52|690.77|688.37|685.04|682.64|0
1656705600000|2022-07-01 20:00:00|686.36|683.96|687.46|685.06|688.57|686.17|684.38|681.98|0
1656705900000|2022-07-01 20:05:00|687.68|685.28|687.46|685.06|688.34|685.94|687.46|685.06|0
1656706200000|2022-07-01 20:10:00|687.9|685.5|688.34|685.94|688.56|686.16|687.68|685.28|0
1656993900000|2022-07-05 04:05:00|677.52|674.72|677.08|674.28|678.18|675.38|677.08|674.28|0
1656994200000|2022-07-05 04:10:00|676.86|674.06|675.76|672.96|677.3|674.5|675.32|672.52|0
1656994500000|2022-07-05 04:15:00|675.65|672.85|675.65|672.85|675.98|673.18|674.88|672.08|0
1656994800000|2022-07-05 04:20:00|675.54|672.74|676.53|673.73|676.64|673.84|675.32|672.52|0
1656995100000|2022-07-05 04:25:00|676.42|673.62|674.55|671.75|676.42|673.62|674.55|671.75|0
1656995400000|2022-07-05 04:30:00|674.66|671.86|673.46|670.66|674.88|672.08|673.12|670.32|0
1656995700000|2022-07-05 04:35:00|673.34|670.54|673.78|670.98|674|671.2|672.9|670.1|0
1656996000000|2022-07-05 04:40:00|673.89|671.09|673.34|670.54|674.44|671.64|673.02|670.22|0
1656996300000|2022-07-05 04:45:00|673.23|670.43|673.56|670.76|674.55|671.75|672.58|669.78|0
1656996600000|2022-07-05 04:50:00|673.67|670.87|673.78|670.98|674.22|671.42|673.12|670.32|0
1656996900000|2022-07-05 04:55:00|673.34|670.54|672.57|669.77|673.45|670.65|672.57|669.77|0
1656997200000|2022-07-05 05:00:00|672.68|669.88|671.36|668.56|673.12|670.32|671.36|668.56|0
1656997500000|2022-07-05 05:05:00|671.14|668.34|670.92|668.12|672.68|669.88|670.27|667.47|0
1656997800000|2022-07-05 05:10:00|671.14|668.34|671.26|668.46|671.36|668.56|669.39|666.59|0
1656998100000|2022-07-05 05:15:00|670.92|668.12|672.46|669.66|673.01|670.21|670.7|667.9|0
1656998400000|2022-07-05 05:20:00|672.57|669.77|672.67|669.87|673.11|670.31|672.35|669.55|0
1656998700000|2022-07-05 05:25:00|672.45|669.65|672.35|669.55|673.77|670.97|672.23|669.43|0
1656999000000|2022-07-05 05:30:00|672.23|669.43|673.11|670.31|673.33|670.53|672.02|669.22|0
1656999300000|2022-07-05 05:35:00|673|670.2|674.42|671.62|674.42|671.62|672.01|669.21|0
1656999600000|2022-07-05 05:40:00|674.32|671.52|673.33|670.53|675.08|672.28|673.11|670.31|0
1656999900000|2022-07-05 05:45:00|673.11|670.31|671.35|668.55|673.33|670.53|670.92|668.12|0
1657000200000|2022-07-05 05:50:00|671.47|668.67|672.45|669.65|673.11|670.31|671.47|668.67|0
1657000500000|2022-07-05 05:55:00|672.56|669.76|672.23|669.43|673.32|670.52|671.79|668.99|0
1657000800000|2022-07-05 06:00:00|672.56|669.76|672.01|669.21|673.32|670.52|670.91|668.11|0
1657001100000|2022-07-05 06:05:00|672.23|669.43|671.35|668.55|673.1|670.3|670.47|667.67|0
1657001400000|2022-07-05 06:10:00|671.68|668.88|672.34|669.54|673.1|670.3|671.24|668.44|0
1657001700000|2022-07-05 06:15:00|672.12|669.32|670.38|667.58|672.88|670.08|669.51|666.71|0
1657002000000|2022-07-05 06:20:00|670.6|667.8|671.47|668.67|671.69|668.89|670.49|667.69|0
1657002300000|2022-07-05 06:25:00|671.59|668.79|670.93|668.13|672.13|669.33|669.94|667.14|0
1657002600000|2022-07-05 06:30:00|671.03|668.23|669.28|666.48|671.03|668.23|668.63|665.83|0
1657002900000|2022-07-05 06:35:00|669.4|666.6|668.41|665.61|669.4|666.6|667.53|664.73|0
1657003200000|2022-07-05 06:40:00|667.97|665.17|667.1|664.3|668.19|665.39|667.1|664.3|0
1657003500000|2022-07-05 06:45:00|666.88|664.08|670.71|667.91|670.71|667.91|666.88|664.08|0
1657003800000|2022-07-05 06:50:00|670.37|667.57|672.12|669.32|672.68|669.88|670.37|667.57|0
1657004100000|2022-07-05 06:55:00|671.91|669.11|671.47|668.67|672.34|669.54|670.37|667.57|0
1657004400000|2022-07-05 07:00:00|671.14|668.34|674.97|672.17|675.96|673.16|671.14|668.34|0
1657004700000|2022-07-05 07:05:00|675.43|673.03|678.28|675.88|679.72|677.32|674.99|672.59|0
1657005000000|2022-07-05 07:10:00|678.72|676.32|676.31|673.91|680.6|678.2|676.31|673.91|0
1657005300000|2022-07-05 07:15:00|676.09|673.69|674.99|672.59|677.52|675.12|673.89|671.49|0
1657005600000|2022-07-05 07:20:00|674.55|672.15|678.06|675.66|678.18|675.78|673.45|671.05|0
1657005900000|2022-07-05 07:25:00|678.4|676|678.5|676.1|678.5|676.1|675.64|673.24|0
1657006200000|2022-07-05 07:30:00|677.84|675.44|676.86|674.46|678.94|676.54|676.42|674.02|0
1657006500000|2022-07-05 07:35:00|676.74|674.34|681.03|678.63|681.14|678.74|676.74|674.34|0
1657006800000|2022-07-05 07:40:00|680.92|678.52|677.62|675.22|680.92|678.52|676.63|674.23|0
1657007100000|2022-07-05 07:45:00|677.4|675|677.29|674.89|678.94|676.54|675.86|673.46|0
1657007400000|2022-07-05 07:50:00|677.4|675|678.71|676.31|680.47|678.07|676.52|674.12|0
1657007700000|2022-07-05 07:55:00|678.27|675.87|682.9|680.5|683.34|680.94|676.96|674.56|0
1657008000000|2022-07-05 08:00:00|683.12|680.72|681.13|678.73|683.12|680.72|679.59|677.19|0
1657008300000|2022-07-05 08:05:00|680.91|678.51|687.64|685.24|687.75|685.35|678.93|676.53|0
1657008600000|2022-07-05 08:10:00|687.31|684.91|688.52|686.12|689.96|687.56|687.08|684.68|0
1657008900000|2022-07-05 08:15:00|688.63|686.23|691.42|689.02|691.87|689.47|688.63|686.23|0
1657009200000|2022-07-05 08:20:00|691.64|689.24|694.41|692.01|696.06|693.66|690.98|688.58|0
1657009500000|2022-07-05 08:25:00|694.51|692.11|697.83|695.43|699.38|696.98|694.29|691.89|0
1657009800000|2022-07-05 08:30:00|698.39|695.99|697.61|695.21|700.27|697.87|696.18|693.78|0
1657010100000|2022-07-05 08:35:00|697.83|695.43|700.71|698.31|701.6|699.2|697.61|695.21|0
1657010400000|2022-07-05 08:40:00|700.49|698.09|701.82|699.42|703.93|701.53|699.82|697.42|0
1657010700000|2022-07-05 08:45:00|701.71|699.31|706.26|703.86|707.59|705.19|701.37|698.97|0
1657011000000|2022-07-05 08:50:00|706.7|704.3|707.09|704.69|707.59|705.19|704.6|702.2|0
1657011300000|2022-07-05 08:55:00|707.2|704.8|706.92|704.52|708.2|705.8|705.7|703.3|0
1657011600000|2022-07-05 09:00:00|706.59|704.19|705.36|702.96|707.92|705.52|704.92|702.52|0
1657011900000|2022-07-05 09:05:00|705.14|702.74|708.91|706.51|709.36|706.96|705.14|702.74|0
1657012200000|2022-07-05 09:10:00|708.47|706.07|705.25|702.85|710.92|708.52|705.14|702.74|0
1657012500000|2022-07-05 09:15:00|706.25|703.85|705.8|703.4|706.25|703.85|703.14|700.74|0
1657012800000|2022-07-05 09:20:00|705.47|703.07|706.47|704.07|707.58|705.18|705.14|702.74|0
1657013100000|2022-07-05 09:25:00|706.36|703.96|708.91|706.51|709.13|706.73|706.02|703.62|0
1657013400000|2022-07-05 09:30:00|709.13|706.73|710.91|708.51|711.58|709.18|708.47|706.07|0
1657013700000|2022-07-05 09:35:00|710.47|708.07|705.8|703.4|710.8|708.4|705.13|702.73|0
1657014000000|2022-07-05 09:40:00|705.58|703.18|704.24|701.84|706.02|703.62|704.24|701.84|0
1657014300000|2022-07-05 09:45:00|704.47|702.07|706.24|703.84|707.8|705.4|704.47|702.07|0
1657014600000|2022-07-05 09:50:00|706.46|704.06|705.35|702.95|707.69|705.29|704.69|702.29|0
1657014900000|2022-07-05 09:55:00|704.91|702.51|704.24|701.84|705.91|703.51|703.35|700.95|0
1657015200000|2022-07-05 10:00:00|704.02|701.62|703.58|701.18|705.35|702.95|703.58|701.18|0
1657015500000|2022-07-05 10:05:00|704.02|701.62|699.81|697.41|704.24|701.84|699.81|697.41|0
1657015800000|2022-07-05 10:10:00|700.03|697.63|699.59|697.19|700.47|698.07|699.37|696.97|0
1657016100000|2022-07-05 10:15:00|700.03|697.63|703.57|701.17|703.57|701.17|700.03|697.63|0
1657016400000|2022-07-05 10:20:00|703.13|700.73|702.02|699.62|704.02|701.62|701.69|699.29|0
1657016700000|2022-07-05 10:25:00|702.24|699.84|703.57|701.17|703.79|701.39|702.02|699.62|0
1657017000000|2022-07-05 10:30:00|703.46|701.06|701.8|699.4|704.01|701.61|701.8|699.4|0
1657017300000|2022-07-05 10:35:00|701.69|699.29|701.8|699.4|703.13|700.73|701.35|698.95|0
1657017600000|2022-07-05 10:40:00|702.02|699.62|703.12|700.72|704.45|702.05|702.02|699.62|0
1657017900000|2022-07-05 10:45:00|702.9|700.5|701.13|698.73|703.9|701.5|700.69|698.29|0
1657018200000|2022-07-05 10:50:00|700.91|698.51|699.25|696.85|700.91|698.51|698.92|696.52|0
1657018500000|2022-07-05 10:55:00|699.14|696.74|703.12|700.72|704.67|702.27|699.14|696.74|0
1657018800000|2022-07-05 11:00:00|702.46|700.06|702.23|699.83|703.9|701.5|701.13|698.73|0
1657019100000|2022-07-05 11:05:00|702.46|700.06|702.5|700.1|703.39|700.99|701.91|699.51|0
1657019400000|2022-07-05 11:10:00|702.73|700.33|704.05|701.65|704.05|701.65|701.73|699.33|0
1657019700000|2022-07-05 11:15:00|703.83|701.43|707.6|705.2|708.27|705.87|703.61|701.21|0
1657020000000|2022-07-05 11:20:00|707.38|704.98|705.56|703.16|707.38|704.98|705.28|702.88|0
1657020300000|2022-07-05 11:25:00|705.45|703.05|705|702.6|706.22|703.82|704.67|702.27|0
1657020600000|2022-07-05 11:30:00|704.56|702.16|707.67|705.27|707.89|705.49|704.56|702.16|0
1657020900000|2022-07-05 11:35:00|707.77|705.37|706.22|703.82|708.22|705.82|706.11|703.71|0
1657021200000|2022-07-05 11:40:00|705.78|703.38|709.55|707.15|710.22|707.82|705.11|702.71|0
1657021500000|2022-07-05 11:45:00|709.77|707.37|711.55|709.15|711.55|709.15|709|706.6|0
1657021800000|2022-07-05 11:50:00|713.9|711.5|716.23|713.83|716.45|714.05|712.22|709.82|0
1657022100000|2022-07-05 11:55:00|716.01|713.61|716.23|713.83|717.35|714.95|714.45|712.05|0
1657022400000|2022-07-05 12:00:00|715.56|713.16|720.37|717.97|720.47|718.07|715.56|713.16|0
1657022700000|2022-07-05 12:05:00|720.47|718.07|725.46|723.06|726.81|724.41|719.35|716.95|0
1657023000000|2022-07-05 12:10:00|724.79|722.39|725.91|723.51|729.04|726.64|723.23|720.83|0
1657023300000|2022-07-05 12:15:00|727.03|724.63|725.02|722.62|728.37|725.97|723.57|721.17|0
1657023600000|2022-07-05 12:20:00|724.91|722.51|724.68|722.28|728.15|725.75|723.23|720.83|0
1657023900000|2022-07-05 12:25:00|724.34|721.94|724.34|721.94|724.79|722.39|722.34|719.94|0
1657024200000|2022-07-05 12:30:00|724.57|722.17|726.8|724.4|727.92|725.52|723.57|721.17|0
1657024500000|2022-07-05 12:35:00|726.58|724.18|725.68|723.28|731.17|728.77|725.46|723.06|0
1657024800000|2022-07-05 12:40:00|725.58|723.18|726.24|723.84|726.8|724.4|724.12|721.72|0
1657025100000|2022-07-05 12:45:00|725.91|723.51|726.6|724.2|727.49|725.09|725.23|722.83|0
1657025400000|2022-07-05 12:50:00|726.49|724.09|729.27|726.87|730.62|728.22|726.15|723.75|0
1657025700000|2022-07-05 12:55:00|729.72|727.32|733.97|731.57|735.54|733.14|729.5|727.1|0
1657026000000|2022-07-05 13:00:00|734.42|732.02|732.4|730|736.21|733.81|732.4|730|0
1657026300000|2022-07-05 13:05:00|732.63|730.23|733.97|731.57|735.54|733.14|732.4|730|0
1657026600000|2022-07-05 13:10:00|733.52|731.12|730.61|728.21|734.42|732.02|730.61|728.21|0
1657026900000|2022-07-05 13:15:00|730.17|727.77|732.85|730.45|733.3|730.9|729.94|727.54|0
1657027200000|2022-07-05 13:20:00|732.63|730.23|731.28|728.88|734.19|731.79|731.17|728.77|0
1657027500000|2022-07-05 13:25:00|731.51|729.11|735.09|732.69|735.09|732.69|731.51|729.11|0
1657027800000|2022-07-05 13:30:00|733.74|731.34|749.77|747.37|749.93|747.53|733.74|731.34|0
1657028100000|2022-07-05 13:35:00|750.1|747.7|755.73|753.33|755.73|753.33|746.74|744.34|0
1657028400000|2022-07-05 13:40:00|755.95|753.55|755.02|752.62|757.08|754.68|749.39|746.99|0
1657028700000|2022-07-05 13:45:00|756.37|753.97|750.07|747.67|757.39|754.99|743.56|741.16|0
1657029000000|2022-07-05 13:50:00|748.83|746.43|755.46|753.06|757.26|754.86|748.49|746.09|0
1657029300000|2022-07-05 13:55:00|754.78|752.38|755.58|753.18|760.76|758.36|752.53|750.13|0
1657029600000|2022-07-05 14:00:00|755.13|752.73|763.35|760.95|764.25|761.85|750.74|748.34|0
1657029900000|2022-07-05 14:05:00|762.67|760.27|757.48|755.08|764.03|761.63|757.48|755.08|0
1657030200000|2022-07-05 14:10:00|757.71|755.31|746.02|743.62|758.39|755.99|744.9|742.5|0
1657030500000|2022-07-05 14:15:00|746.25|743.85|752.31|749.91|756.13|753.73|746.25|743.85|0
1657030800000|2022-07-05 14:20:00|753.21|750.81|750.96|748.56|754.33|751.93|747.81|745.41|0
1657031100000|2022-07-05 14:25:00|751.41|749.01|750.51|748.11|754.78|752.38|747.36|744.96|0
1657031400000|2022-07-05 14:30:00|751.18|748.78|750.51|748.11|753.43|751.03|746.02|743.62|0
1657031700000|2022-07-05 14:35:00|750.96|748.56|736.39|733.99|752.08|749.68|734.16|731.76|0
1657032000000|2022-07-05 14:40:00|736.61|734.21|747.08|744.68|747.08|744.68|734.6|732.2|0
1657032300000|2022-07-05 14:45:00|747.75|745.35|747.98|745.58|753.85|751.45|746.85|744.45|0
1657032600000|2022-07-05 14:50:00|748.2|745.8|752.94|750.54|754.3|751.9|747.98|745.58|0
1657032900000|2022-07-05 14:55:00|753.39|750.99|752.04|749.64|754.98|752.58|750.46|748.06|0
1657033200000|2022-07-05 15:00:00|752.94|750.54|755.88|753.48|760.41|758.01|752.72|750.32|0
1657033500000|2022-07-05 15:05:00|756.33|753.93|754.75|752.35|761.09|758.69|753.62|751.22|0
1657033800000|2022-07-05 15:10:00|754.98|752.58|757.88|755.48|760.86|758.46|754.75|752.35|0
1657034100000|2022-07-05 15:15:00|758.33|755.93|755.42|753.02|758.33|755.93|752.72|750.32|0
1657034400000|2022-07-05 15:20:00|755.2|752.8|757.68|755.28|759.93|757.53|752.5|750.1|0
1657034700000|2022-07-05 15:25:00|757.23|754.83|756.1|753.7|759.71|757.31|753.62|751.22|0
1657035000000|2022-07-05 15:30:00|756.77|754.37|755.42|753.02|759.25|756.85|750.47|748.07|0
1657035300000|2022-07-05 15:35:00|754.97|752.57|757.22|754.82|759.03|756.63|753.39|750.99|0
1657035600000|2022-07-05 15:40:00|757.45|755.05|744.4|742|757.45|755.05|744.4|742|0
1657035900000|2022-07-05 15:45:00|744.52|742.12|741.27|738.87|746.2|743.8|739.48|737.08|0
1657036200000|2022-07-05 15:50:00|741.49|739.09|739.03|736.63|744.4|742|739.03|736.63|0
1657036500000|2022-07-05 15:55:00|739.7|737.3|742.61|740.21|743.73|741.33|738.58|736.18|0
1657036800000|2022-07-05 16:00:00|741.94|739.54|744.85|742.45|745.97|743.57|738.58|736.18|0
1657037100000|2022-07-05 16:05:00|744.18|741.78|738.8|736.4|745.97|743.57|738.58|736.18|0
1657037400000|2022-07-05 16:10:00|738.58|736.18|738.56|736.16|741.26|738.86|733.16|730.76|0
1657037700000|2022-07-05 16:15:00|738.33|735.93|736.2|733.8|743.06|740.66|735.18|732.78|0
1657038000000|2022-07-05 16:20:00|736.53|734.13|726.44|724.04|739.45|737.05|726.44|724.04|0
1657038300000|2022-07-05 16:25:00|726.66|724.26|728.22|725.82|728.67|726.27|723.96|721.56|0
1657038600000|2022-07-05 16:30:00|727.77|725.37|729.34|726.94|730.46|728.06|725.98|723.58|0
1657038900000|2022-07-05 16:35:00|729.57|727.17|727.54|725.14|729.79|727.39|725.53|723.13|0
1657039200000|2022-07-05 16:40:00|728.22|725.82|733.38|730.98|734.96|732.56|726.64|724.24|0
1657039500000|2022-07-05 16:45:00|733.61|731.21|738.11|735.71|739.24|736.84|733.27|730.87|0
1657039800000|2022-07-05 16:50:00|737.88|735.48|737.43|735.03|741.04|738.64|736.76|734.36|0
1657040100000|2022-07-05 16:55:00|737.88|735.48|739.24|736.84|739.91|737.51|736.98|734.58|0
1657040400000|2022-07-05 17:00:00|738.78|736.38|732.25|729.85|739.46|737.06|732.25|729.85|0
1657040700000|2022-07-05 17:05:00|731.8|729.4|734.28|731.88|739.46|737.06|731.8|729.4|0
1657041000000|2022-07-05 17:10:00|734.05|731.65|730.23|727.83|734.5|732.1|729.56|727.16|0
1657041300000|2022-07-05 17:15:00|730|727.6|723.72|721.32|731.24|728.84|723.72|721.32|0
1657041600000|2022-07-05 17:20:00|723.95|721.55|724.39|721.99|725.52|723.12|721.04|718.64|0
1657041900000|2022-07-05 17:25:00|724.17|721.77|724.62|722.22|725.29|722.89|722.6|720.2|0
1657042200000|2022-07-05 17:30:00|724.84|722.44|721.71|719.31|726.86|724.46|721.71|719.31|0
1657042500000|2022-07-05 17:35:00|721.93|719.53|718.13|715.73|721.93|719.53|717.46|715.06|0
1657042800000|2022-07-05 17:40:00|717.9|715.5|720.14|717.74|720.36|717.96|715.23|712.83|0
1657043100000|2022-07-05 17:45:00|719.69|717.29|722.15|719.75|727.3|724.9|719.69|717.29|0
1657043400000|2022-07-05 17:50:00|722.37|719.97|720.92|718.52|723.27|720.87|720.36|717.96|0
1657043700000|2022-07-05 17:55:00|720.81|718.41|720.58|718.18|723.27|720.87|719.91|717.51|0
1657044000000|2022-07-05 18:00:00|720.14|717.74|714.11|711.71|722.37|719.97|713.66|711.26|0
1657044300000|2022-07-05 18:05:00|714.33|711.93|718.35|715.95|719.46|717.06|714.33|711.93|0
1657044600000|2022-07-05 18:10:00|717.9|715.5|716.33|713.93|718.35|715.95|714.55|712.15|0
1657044900000|2022-07-05 18:15:00|715.89|713.49|713.88|711.48|720.8|718.4|713.88|711.48|0
1657045200000|2022-07-05 18:20:00|714.1|711.7|711.65|709.25|716.56|714.16|711.65|709.25|0
1657045500000|2022-07-05 18:25:00|711.87|709.47|707.2|704.8|712.99|710.59|705.65|703.25|0
1657045800000|2022-07-05 18:30:00|706.76|704.36|701.43|699.03|706.76|704.36|701.43|699.03|0
1657046100000|2022-07-05 18:35:00|701.65|699.25|694.13|691.73|702.98|700.58|694.13|691.73|0
1657046400000|2022-07-05 18:40:00|693.91|691.51|697.66|695.26|698.55|696.15|693.69|691.29|0
1657046700000|2022-07-05 18:45:00|697.22|694.82|699.66|697.26|701.65|699.25|695.45|693.05|0
1657047000000|2022-07-05 18:50:00|699.88|697.48|698.33|695.93|700.76|698.36|697.88|695.48|0
1657047300000|2022-07-05 18:55:00|698.77|696.37|698.55|696.15|700.1|697.7|696.56|694.16|0
1657047600000|2022-07-05 19:00:00|698.33|695.93|699.87|697.47|704.09|701.69|697.66|695.26|0
1657047900000|2022-07-05 19:05:00|699.65|697.25|691.92|689.52|699.65|697.25|691.92|689.52|0
1657048200000|2022-07-05 19:10:00|692.03|689.63|689.55|687.15|694.79|692.39|688.99|686.59|0
1657048500000|2022-07-05 19:15:00|689.33|686.93|697.99|695.59|698.66|696.26|689.33|686.93|0
1657048800000|2022-07-05 19:20:00|697.54|695.14|687.78|685.38|697.54|695.14|687.33|684.93|0
1657049100000|2022-07-05 19:25:00|687.33|684.93|685.56|683.16|689.55|687.15|683.79|681.39|0
1657049400000|2022-07-05 19:30:00|686|683.6|683.35|680.95|689.1|686.7|683.35|680.95|0
1657049700000|2022-07-05 19:35:00|683.57|681.17|687.8|685.4|690.21|687.81|683.35|680.95|0
1657050000000|2022-07-05 19:40:00|686.69|684.29|685.81|683.41|687.8|685.4|684.7|682.3|0
1657050300000|2022-07-05 19:45:00|686.47|684.07|680.95|678.55|687.8|685.4|680.95|678.55|0
1657050600000|2022-07-05 19:50:00|682.5|680.1|683.38|680.98|688.9|686.5|682.5|680.1|0
1657050900000|2022-07-05 19:55:00|684.26|681.86|678.53|676.13|686.69|684.29|678.53|676.13|0
1657051200000|2022-07-05 20:00:00|678.75|676.35|680.18|677.78|682.17|679.77|677.53|675.13|0
1657051500000|2022-07-05 20:05:00|679.96|677.56|680.84|678.44|683.5|681.1|679.96|677.56|0
1657051800000|2022-07-05 20:10:00|681.06|678.66|682.61|680.21|682.84|680.44|680.62|678.22|0
1657052100000|2022-07-05 20:15:00|681.82|679.02|681.26|678.46|683.04|680.24|680.82|678.02|0
1657052400000|2022-07-05 20:20:00|680.82|678.02|680.15|677.35|681.26|678.46|679.93|677.13|0
1657052700000|2022-07-05 20:25:00|679.93|677.13|679.49|676.69|680.6|677.8|679.49|676.69|0
1657053000000|2022-07-05 20:30:00|679.71|676.91|679.38|676.58|679.93|677.13|678.83|676.03|0
1657053300000|2022-07-05 20:35:00|679.27|676.47|679.71|676.91|679.71|676.91|679.05|676.25|0
1657053600000|2022-07-05 20:40:00|679.49|676.69|679.71|676.91|680.15|677.35|679.05|676.25|0
1657053900000|2022-07-05 20:45:00|679.93|677.13|678.94|676.14|679.93|677.13|678.82|676.02|0
1657054200000|2022-07-05 20:50:00|679.26|676.46|679.26|676.46|679.49|676.69|678.82|676.02|0
1657054500000|2022-07-05 20:55:00|679.38|676.58|679.38|676.58|679.6|676.8|678.82|676.02|0
1657054800000|2022-07-05 21:00:00|679.4|676.6|679.23|676.43|679.52|676.72|679.23|676.43|0
1657055100000|2022-07-05 21:05:00|679.2|676.4|679.42|676.62|679.42|676.62|679.16|676.36|0
1657055400000|2022-07-05 21:10:00|679.46|676.66|679.36|676.56|679.46|676.66|679.3|676.5|0
1657055700000|2022-07-05 21:15:00|679.26|676.46|679.32|676.52|679.61|676.81|679.26|676.46|0
1657056000000|2022-07-05 21:20:00|679.42|676.62|679.29|676.49|679.49|676.69|679.26|676.46|0
1657056300000|2022-07-05 21:25:00|679.42|676.62|679.51|676.71|679.51|676.71|679.35|676.55|0
1657056600000|2022-07-05 21:30:00|679.55|676.75|679.61|676.81|679.61|676.81|679.55|676.75|0
1657056900000|2022-07-05 21:35:00|679.42|676.62|679.06|676.26|679.42|676.62|678.96|676.16|0
1657057200000|2022-07-05 21:40:00|679.32|676.52|679.71|676.91|679.71|676.91|679.22|676.42|0
1657057500000|2022-07-05 21:45:00|679.68|676.88|679.8|677|679.87|677.07|679.41|676.61|0
1657057800000|2022-07-05 21:50:00|679.87|677.07|679.45|676.65|679.9|677.1|679.38|676.58|0
1657058100000|2022-07-05 21:55:00|679.38|676.58|678.96|676.16|679.38|676.58|678.96|676.16|0
1657058400000|2022-07-05 22:00:00|675.39|672.59|676.16|673.36|678.37|675.57|675.05|672.25|0
1657058700000|2022-07-05 22:05:00|675.49|672.69|677.82|675.02|677.92|675.12|675.05|672.25|0
1657059000000|2022-07-05 22:10:00|677.7|674.9|675.05|672.25|678.36|675.56|674.83|672.03|0
1657059300000|2022-07-05 22:15:00|674.83|672.03|673.28|670.48|675.05|672.25|672.4|669.6|0
1657059600000|2022-07-05 22:20:00|673.06|670.26|676.15|673.35|676.37|673.57|673.06|670.26|0
1657059900000|2022-07-05 22:25:00|676.37|673.57|677.26|674.46|677.7|674.9|675.38|672.58|0
1657060200000|2022-07-05 22:30:00|677.48|674.68|677.03|674.23|677.48|674.68|675.71|672.91|0
1657060500000|2022-07-05 22:35:00|677.25|674.45|676.59|673.79|677.7|674.9|676.15|673.35|0
1657060800000|2022-07-05 22:40:00|676.71|673.91|678.58|675.78|679.68|676.88|676.71|673.91|0
1657061100000|2022-07-05 22:45:00|678.69|675.89|678.58|675.78|679.8|677|678.14|675.34|0
1657061400000|2022-07-05 22:50:00|678.47|675.67|679.9|677.1|679.9|677.1|677.91|675.11|0
1657061700000|2022-07-05 22:55:00|679.8|677|678.8|676|680.02|677.22|678.58|675.78|0
1657062000000|2022-07-05 23:00:00|678.58|675.78|677.47|674.67|679.24|676.44|677.36|674.56|0
1657062300000|2022-07-05 23:05:00|677.36|674.56|677.91|675.11|678.03|675.23|676.81|674.01|0
1657062600000|2022-07-05 23:10:00|678.03|675.23|678.79|675.99|679.02|676.22|677.8|675|0
1657062900000|2022-07-05 23:15:00|679.01|676.21|679.57|676.77|679.68|676.88|678.79|675.99|0
1657063200000|2022-07-05 23:20:00|679.68|676.88|679.68|676.88|679.68|676.88|679.01|676.21|0
1657063500000|2022-07-05 23:25:00|679.79|676.99|681.89|679.09|681.89|679.09|679.46|676.66|0
1657063800000|2022-07-05 23:30:00|682.11|679.31|684.89|682.09|684.99|682.19|681.89|679.09|0
1657064100000|2022-07-05 23:35:00|684.77|681.97|684.22|681.42|685.66|682.86|684.1|681.3|0
1657064400000|2022-07-05 23:40:00|684.55|681.75|685.11|682.31|685.43|682.63|683.22|680.42|0
1657064700000|2022-07-05 23:45:00|685.21|682.41|685.43|682.63|685.88|683.08|684.22|681.42|0
1657065000000|2022-07-05 23:50:00|685.21|682.41|687.43|684.63|687.77|684.97|684.99|682.19|0
1657065300000|2022-07-05 23:55:00|687.65|684.85|686.54|683.74|688.32|685.52|686.54|683.74|0
1657065600000|2022-07-06 00:00:00|685.88|683.08|683.55|680.75|685.88|683.08|681|678.2|0
1657065900000|2022-07-06 00:05:00|682.99|680.19|681.66|678.86|683.43|680.63|680.77|677.97|0
1657066200000|2022-07-06 00:10:00|681.22|678.42|681.33|678.53|683.21|680.41|680.77|677.97|0
1657066500000|2022-07-06 00:15:00|681.66|678.86|679.22|676.42|681.66|678.86|678.34|675.54|0
1657066800000|2022-07-06 00:20:00|679.12|676.32|682.77|679.97|683.21|680.41|679.12|676.32|0
1657067100000|2022-07-06 00:25:00|682.66|679.86|681.43|678.63|683.43|680.63|680.44|677.64|0
1657067400000|2022-07-06 00:30:00|681.33|678.53|680.11|677.31|681.88|679.08|679.78|676.98|0
1657067700000|2022-07-06 00:35:00|680.33|677.53|681.33|678.53|682.21|679.41|679|676.2|0
1657068000000|2022-07-06 00:40:00|681.21|678.41|673.03|670.23|681.88|679.08|673.03|670.23|0
1657068300000|2022-07-06 00:45:00|672.37|669.57|670.83|668.03|673.7|670.9|669.51|666.71|0
1657068600000|2022-07-06 00:50:00|670.61|667.81|671.71|668.91|671.93|669.13|669.51|666.71|0
1657068900000|2022-07-06 00:55:00|671.38|668.58|671.38|668.58|671.93|669.13|669.73|666.93|0
1657069200000|2022-07-06 01:00:00|671.27|668.47|671.05|668.25|672.15|669.35|671.05|668.25|0
1657069500000|2022-07-06 01:05:00|670.83|668.03|666.43|663.63|670.83|668.03|665.88|663.08|0
1657069800000|2022-07-06 01:10:00|666.21|663.41|668.18|665.38|668.74|665.94|665.99|663.19|0
1657070100000|2022-07-06 01:15:00|668.4|665.6|670.72|667.92|671.6|668.8|668.4|665.6|0
1657070400000|2022-07-06 01:20:00|670.94|668.14|673.07|670.27|673.07|670.27|668.84|666.04|0
1657070700000|2022-07-06 01:25:00|673.4|670.6|676.03|673.23|677.13|674.33|672.85|670.05|0
1657071000000|2022-07-06 01:30:00|676.47|673.67|677.57|674.77|678.13|675.33|675.37|672.57|0
1657071300000|2022-07-06 01:35:00|677.13|674.33|682.2|679.4|682.32|679.52|676.59|673.79|0
1657071600000|2022-07-06 01:40:00|682.64|679.84|685.74|682.94|687.29|684.49|681.88|679.08|0
1657071900000|2022-07-06 01:45:00|686.4|683.6|684.3|681.5|686.84|684.04|683.86|681.06|0
1657072200000|2022-07-06 01:50:00|683.97|681.17|682.2|679.4|684.63|681.83|681.98|679.18|0
1657072500000|2022-07-06 01:55:00|682.31|679.51|683.64|680.84|683.74|680.94|681.54|678.74|0
1657072800000|2022-07-06 02:00:00|683.3|680.5|680.99|678.19|683.3|680.5|679.77|676.97|0
1657073100000|2022-07-06 02:05:00|681.54|678.74|680.87|678.07|683.3|680.5|680.87|678.07|0
1657073400000|2022-07-06 02:10:00|681.31|678.51|682.97|680.17|683.19|680.39|680.99|678.19|0
1657073700000|2022-07-06 02:15:00|682.86|680.06|685.29|682.49|685.73|682.93|682.2|679.4|0
1657074000000|2022-07-06 02:20:00|685.07|682.27|685.95|683.15|687.06|684.26|683.74|680.94|0
1657074300000|2022-07-06 02:25:00|685.73|682.93|684.07|681.27|686.39|683.59|683.3|680.5|0
1657074600000|2022-07-06 02:30:00|683.96|681.16|685.06|682.26|685.06|682.26|682.19|679.39|0
1657074900000|2022-07-06 02:35:00|684.96|682.16|685.18|682.38|685.5|682.7|683.74|680.94|0
1657075200000|2022-07-06 02:40:00|685.4|682.6|686.72|683.92|687.27|684.47|685.06|682.26|0
1657075500000|2022-07-06 02:45:00|686.83|684.03|689.93|687.13|690.05|687.25|686.17|683.37|0
1657075800000|2022-07-06 02:50:00|690.15|687.35|689.93|687.13|690.6|687.8|689.04|686.24|0
1657076100000|2022-07-06 02:55:00|689.71|686.91|687.49|684.69|689.82|687.02|686.61|683.81|0
1657076400000|2022-07-06 03:00:00|687.39|684.59|686.61|683.81|688.71|685.91|686.61|683.81|0
1657076700000|2022-07-06 03:05:00|686.38|683.58|686.16|683.36|687.27|684.47|685.5|682.7|0
1657077000000|2022-07-06 03:10:00|686.38|683.58|687.05|684.25|689.04|686.24|686.16|683.36|0
1657077300000|2022-07-06 03:15:00|687.27|684.47|684.56|681.76|687.49|684.69|683.67|680.87|0
1657077600000|2022-07-06 03:20:00|684.67|681.87|686.89|684.09|688.1|685.3|684.67|681.87|0
1657077900000|2022-07-06 03:25:00|686.66|683.86|686.33|683.53|688.88|686.08|686.33|683.53|0
1657078200000|2022-07-06 03:30:00|686.55|683.75|685|682.2|686.99|684.19|684.23|681.43|0
1657078500000|2022-07-06 03:35:00|684.89|682.09|683.44|680.64|685.44|682.64|682.34|679.54|0
1657078800000|2022-07-06 03:40:00|683.34|680.54|681.45|678.65|684.11|681.31|680.57|677.77|0
1657079100000|2022-07-06 03:45:00|681.23|678.43|680.57|677.77|681.67|678.87|680.57|677.77|0
1657079400000|2022-07-06 03:50:00|680.35|677.55|679.9|677.1|680.46|677.66|679.02|676.22|0
1657079700000|2022-07-06 03:55:00|680.12|677.32|677.92|675.12|680.79|677.99|677.69|674.89|0
1657080000000|2022-07-06 04:00:00|678.36|675.56|680.34|677.54|682.11|679.31|678.14|675.34|0
1657080300000|2022-07-06 04:05:00|680.24|677.44|679.9|677.1|681.01|678.21|679.9|677.1|0
1657080600000|2022-07-06 04:10:00|679.57|676.77|681.23|678.43|681.67|678.87|679.35|676.55|0
1657080900000|2022-07-06 04:15:00|680.9|678.1|681.34|678.54|682|679.2|680.78|677.98|0
1657081200000|2022-07-06 04:20:00|681.22|678.42|679.57|676.77|681.22|678.42|678.35|675.55|0
1657081500000|2022-07-06 04:25:00|679.46|676.66|681.67|678.87|681.67|678.87|679.24|676.44|0
1657081800000|2022-07-06 04:30:00|681.78|678.98|683.21|680.41|685.65|682.85|681.44|678.64|0
1657082100000|2022-07-06 04:35:00|683.66|680.86|682.33|679.53|683.66|680.86|682.11|679.31|0
1657082400000|2022-07-06 04:40:00|682.11|679.31|682.99|680.19|682.99|680.19|682.11|679.31|0
1657082700000|2022-07-06 04:45:00|682.77|679.97|684.1|681.3|684.76|681.96|682.55|679.75|0
1657083000000|2022-07-06 04:50:00|684.21|681.41|685.2|682.4|685.54|682.74|684.1|681.3|0
1657083300000|2022-07-06 04:55:00|685.32|682.52|684.31|681.51|685.42|682.62|683.87|681.07|0
1657083600000|2022-07-06 05:00:00|684.09|681.29|686.97|684.17|686.97|684.17|683.54|680.74|0
1657083900000|2022-07-06 05:05:00|687.19|684.39|686.2|683.4|688.08|685.28|685.09|682.29|0
1657084200000|2022-07-06 05:10:00|685.98|683.18|683.87|681.07|686.31|683.51|683.43|680.63|0
1657084500000|2022-07-06 05:15:00|683.98|681.18|683.87|681.07|685.64|682.84|683.43|680.63|0
1657084800000|2022-07-06 05:20:00|683.65|680.85|685.75|682.95|686.08|683.28|682.98|680.18|0
1657085100000|2022-07-06 05:25:00|685.98|683.18|686.42|683.62|687.19|684.39|684.97|682.17|0
1657085400000|2022-07-06 05:30:00|685.97|683.17|688.08|685.28|688.52|685.72|685.86|683.06|0
1657085700000|2022-07-06 05:35:00|687.85|685.05|689.52|686.72|689.63|686.83|686.86|684.06|0
1657086000000|2022-07-06 05:40:00|689.18|686.38|688.52|685.72|689.74|686.94|687.63|684.83|0
1657086300000|2022-07-06 05:45:00|687.97|685.17|686.52|683.72|688.07|685.27|684.75|681.95|0
1657086600000|2022-07-06 05:50:00|686.3|683.5|689.85|687.05|689.85|687.05|685.86|683.06|0
1657086900000|2022-07-06 05:55:00|689.63|686.83|693.4|690.6|693.63|690.83|689.4|686.6|0
1657087200000|2022-07-06 06:00:00|693.63|690.83|697.86|695.06|697.86|695.06|693.18|690.38|0
1657087500000|2022-07-06 06:05:00|698.3|695.5|700.31|697.51|700.76|697.96|698.08|695.28|0
1657087800000|2022-07-06 06:10:00|700.2|697.4|697.41|694.61|701.65|698.85|696.74|693.94|0
1657088100000|2022-07-06 06:15:00|697.63|694.83|696.41|693.61|698.19|695.39|694.96|692.16|0
1657088400000|2022-07-06 06:20:00|695.63|692.83|695.62|692.82|696.86|694.06|693.4|690.6|0
1657088700000|2022-07-06 06:25:00|695.4|692.6|694.51|691.71|696.96|694.16|693.74|690.94|0
1657089000000|2022-07-06 06:30:00|694.29|691.49|695.62|692.82|695.74|692.94|692.51|689.71|0
1657089300000|2022-07-06 06:35:00|695.85|693.05|696.41|693.61|696.51|693.71|694.51|691.71|0
1657089600000|2022-07-06 06:40:00|696.29|693.49|691.64|688.84|696.51|693.71|691.41|688.61|0
1657089900000|2022-07-06 06:45:00|691.41|688.61|690.75|687.95|693.75|690.95|690.75|687.95|0
1657090200000|2022-07-06 06:50:00|690.97|688.17|690.97|688.17|693.19|690.39|690.86|688.06|0
1657090500000|2022-07-06 06:55:00|690.86|688.06|685.32|682.52|691.08|688.28|685.32|682.52|0
1657090800000|2022-07-06 07:00:00|685.54|682.74|679.68|676.88|685.54|682.74|674.61|671.81|0
1657091100000|2022-07-06 07:05:00|679.37|676.97|682.24|679.84|682.68|680.28|675.73|673.33|0
1657091400000|2022-07-06 07:10:00|681.68|679.28|683.01|680.61|684.12|681.72|679.48|677.08|0
1657091700000|2022-07-06 07:15:00|683.23|680.83|679.92|677.52|683.23|680.83|679.92|677.52|0
1657092000000|2022-07-06 07:20:00|679.59|677.19|674.3|671.9|679.81|677.41|668.47|666.07|0
1657092300000|2022-07-06 07:25:00|674.74|672.34|672.54|670.14|674.84|672.44|669.78|667.38|0
1657092600000|2022-07-06 07:30:00|672.1|669.7|672.42|670.02|672.86|670.46|669.78|667.38|0
1657092900000|2022-07-06 07:35:00|672.2|669.8|671.98|669.58|673.96|671.56|669.56|667.16|0
1657093200000|2022-07-06 07:40:00|671.21|668.81|670.44|668.04|672.2|669.8|669.56|667.16|0
1657093500000|2022-07-06 07:45:00|670.55|668.15|673.74|671.34|675.06|672.66|670.11|667.71|0
1657093800000|2022-07-06 07:50:00|673.52|671.12|674.62|672.22|675.72|673.32|671.21|668.81|0
1657094100000|2022-07-06 07:55:00|675.06|672.66|675.83|673.43|676.6|674.2|673.74|671.34|0
1657094400000|2022-07-06 08:00:00|676.16|673.76|682.12|679.72|682.56|680.16|674.4|672|0
1657094700000|2022-07-06 08:05:00|682.23|679.83|677.04|674.64|683.22|680.82|675.94|673.54|0
1657095000000|2022-07-06 08:10:00|677.15|674.75|675.61|673.21|677.48|675.08|674.17|671.77|0
1657095300000|2022-07-06 08:15:00|675.17|672.77|680.57|678.17|681.01|678.61|675.17|672.77|0
1657095600000|2022-07-06 08:20:00|680.79|678.39|680.24|677.84|681.45|679.05|679.02|676.62|0
1657095900000|2022-07-06 08:25:00|680.12|677.72|684.76|682.36|684.76|682.36|679.9|677.5|0
1657096200000|2022-07-06 08:30:00|684.88|682.48|687.76|685.36|688.31|685.91|684.88|682.48|0
1657096500000|2022-07-06 08:35:00|687.64|685.24|686.98|684.58|688.53|686.13|685.32|682.92|0
1657096800000|2022-07-06 08:40:00|687.2|684.8|690.97|688.57|692.08|689.68|687.09|684.69|0
1657097100000|2022-07-06 08:45:00|690.86|688.46|691.63|689.23|691.75|689.35|689.42|687.02|0
1657097400000|2022-07-06 08:50:00|691.41|689.01|688.58|686.18|692.08|689.68|687.8|685.4|0
1657097700000|2022-07-06 08:55:00|688.47|686.07|691.56|689.16|691.56|689.16|687.36|684.96|0
1657098000000|2022-07-06 09:00:00|691.12|688.72|694.34|691.94|694.34|691.94|690.24|687.84|0
1657098300000|2022-07-06 09:05:00|694.23|691.83|691.01|688.61|695.11|692.71|691.01|688.61|0
1657098600000|2022-07-06 09:10:00|690.9|688.5|693.11|690.71|693.89|691.49|690.01|687.61|0
1657098900000|2022-07-06 09:15:00|693.23|690.83|690.23|687.83|695.11|692.71|689.57|687.17|0
1657099200000|2022-07-06 09:20:00|690.13|687.73|686.69|684.29|690.23|687.83|686.69|684.29|0
1657099500000|2022-07-06 09:25:00|686.47|684.07|684.37|681.97|687.13|684.73|684.26|681.86|0
1657099800000|2022-07-06 09:30:00|684.48|682.08|686.47|684.07|686.91|684.51|683.82|681.42|0
1657100100000|2022-07-06 09:35:00|686.25|683.85|688.68|686.28|689.34|686.94|685.92|683.52|0
1657100400000|2022-07-06 09:40:00|688.57|686.17|684.81|682.41|688.68|686.28|684.26|681.86|0
1657100700000|2022-07-06 09:45:00|685.14|682.74|684.7|682.3|686.69|684.29|683.81|681.41|0
1657101000000|2022-07-06 09:50:00|684.59|682.19|681.61|679.21|685.8|683.4|680.84|678.44|0
1657101300000|2022-07-06 09:55:00|681.06|678.66|681.82|679.42|682.71|680.31|680.4|678|0
1657101600000|2022-07-06 10:00:00|681.72|679.32|681.82|679.42|682.26|679.86|679.84|677.44|0
1657101900000|2022-07-06 10:05:00|681.38|678.98|681.06|678.66|681.72|679.32|678.96|676.56|0
1657102200000|2022-07-06 10:10:00|680.94|678.54|681.5|679.1|682.82|680.42|680.94|678.54|0
1657102500000|2022-07-06 10:15:00|681.6|679.2|681.94|679.54|682.26|679.86|680.5|678.1|0
1657102800000|2022-07-06 10:20:00|682.04|679.64|678.29|675.89|682.26|679.86|678.07|675.67|0
1657103100000|2022-07-06 10:25:00|678.07|675.67|678.63|676.23|680.06|677.66|677.85|675.45|0
1657103400000|2022-07-06 10:30:00|678.07|675.67|677.97|675.57|678.73|676.33|677.19|674.79|0
1657103700000|2022-07-06 10:35:00|677.85|675.45|679.17|676.77|679.95|677.55|677.41|675.01|0
1657104000000|2022-07-06 10:40:00|679.83|677.43|683.36|680.96|684.02|681.62|679.83|677.43|0
1657104300000|2022-07-06 10:45:00|683.25|680.85|684.36|681.96|685.46|683.06|682.92|680.52|0
1657104600000|2022-07-06 10:50:00|684.46|682.06|686.67|684.27|686.67|684.27|683.14|680.74|0
1657104900000|2022-07-06 10:55:00|686.57|684.17|684.02|681.62|686.89|684.49|684.02|681.62|0
1657105200000|2022-07-06 11:00:00|684.58|682.18|686.67|684.27|686.89|684.49|684.58|682.18|0
1657105500000|2022-07-06 11:05:00|686.45|684.05|687.33|684.93|688.44|686.04|686.01|683.61|0
1657105800000|2022-07-06 11:10:00|687.11|684.71|687.99|685.59|688.66|686.26|687.11|684.71|0
1657106100000|2022-07-06 11:15:00|687.77|685.37|686.34|683.94|688.66|686.26|685.78|683.38|0
1657106400000|2022-07-06 11:20:00|686.22|683.82|686.44|684.04|687.55|685.15|686|683.6|0
1657106700000|2022-07-06 11:25:00|686.56|684.16|688.21|685.81|688.66|686.26|685.12|682.72|0
1657107000000|2022-07-06 11:30:00|688.33|685.93|687.55|685.15|688.88|686.48|686.66|684.26|0
1657107300000|2022-07-06 11:35:00|687.33|684.93|687.33|684.93|688.21|685.81|686.66|684.26|0
1657107600000|2022-07-06 11:40:00|687.1|684.7|690.54|688.14|691.53|689.13|687.1|684.7|0
1657107900000|2022-07-06 11:45:00|690.65|688.25|693.42|691.02|693.75|691.35|690.65|688.25|0
1657108200000|2022-07-06 11:50:00|693.31|690.91|692.64|690.24|695.3|692.9|692.2|689.8|0
1657108500000|2022-07-06 11:55:00|692.75|690.35|691.53|689.13|693.53|691.13|691.53|689.13|0
1657108800000|2022-07-06 12:00:00|692.19|689.79|695.74|693.34|697.3|694.9|691.75|689.35|0
1657109100000|2022-07-06 12:05:00|696.19|693.79|695.33|692.93|696.63|694.23|693.3|690.9|0
1657109400000|2022-07-06 12:10:00|694.89|692.49|694.89|692.49|697.55|695.15|694.45|692.05|0
1657109700000|2022-07-06 12:15:00|694.67|692.27|693.12|690.72|695.33|692.93|692.23|689.83|0
1657110000000|2022-07-06 12:20:00|692.9|690.5|690.02|687.62|693.01|690.61|689.8|687.4|0
1657110300000|2022-07-06 12:25:00|689.8|687.4|691.57|689.17|692.45|690.05|689.8|687.4|0
1657110600000|2022-07-06 12:30:00|690.9|688.5|688.91|686.51|691.57|689.17|688.47|686.07|0
1657110900000|2022-07-06 12:35:00|689.13|686.73|686.04|683.64|689.35|686.95|685.6|683.2|0
1657111200000|2022-07-06 12:40:00|685.82|683.42|681.19|678.79|688.47|686.07|681.19|678.79|0
1657111500000|2022-07-06 12:45:00|681.41|679.01|677.89|675.49|681.85|679.45|677.67|675.27|0
1657111800000|2022-07-06 12:50:00|678.33|675.93|682.07|679.67|682.84|680.44|678.22|675.82|0
1657112100000|2022-07-06 12:55:00|682.29|679.89|682.95|680.55|684.49|682.09|681.85|679.45|0
1657112400000|2022-07-06 13:00:00|683.17|680.77|683.83|681.43|683.83|681.43|681.41|679.01|0
1657112700000|2022-07-06 13:05:00|683.61|681.21|681.84|679.44|684.05|681.65|681.4|679|0
1657113000000|2022-07-06 13:10:00|681.62|679.22|680.52|678.12|681.84|679.44|679.2|676.8|0
1657113300000|2022-07-06 13:15:00|680.3|677.9|682.72|680.32|683.61|681.21|680.08|677.68|0
1657113600000|2022-07-06 13:20:00|682.5|680.1|678.1|675.7|683.83|681.43|677|674.6|0
1657113900000|2022-07-06 13:25:00|677.88|675.48|678.76|676.36|681.4|679|676.56|674.16|0
1657114200000|2022-07-06 13:30:00|678.54|676.14|670.86|668.46|680.96|678.56|665.18|662.78|0
1657114500000|2022-07-06 13:35:00|670.21|667.81|681.75|679.35|682.41|680.01|670.21|667.81|0
1657114800000|2022-07-06 13:40:00|681.97|679.57|677.52|675.12|685.06|682.66|674.88|672.48|0
1657115100000|2022-07-06 13:45:00|677.3|674.9|685.89|683.49|687.66|685.26|676.2|673.8|0
1657115400000|2022-07-06 13:50:00|685.57|683.17|685.23|682.83|688.77|686.37|680.82|678.42|0
1657115700000|2022-07-06 13:55:00|685.01|682.61|677.85|675.45|688.1|685.7|674.88|672.48|0
1657116000000|2022-07-06 14:00:00|680.82|678.42|683.58|681.18|688.54|686.14|677.63|675.23|0
1657116300000|2022-07-06 14:05:00|683.24|680.84|668.08|665.68|683.46|681.06|665.89|663.49|0
1657116600000|2022-07-06 14:10:00|668.73|666.33|686.33|683.93|690.31|687.91|668.3|665.9|0
1657116900000|2022-07-06 14:15:00|685.89|683.49|685.56|683.16|689.2|686.8|682.36|679.96|0
1657117200000|2022-07-06 14:20:00|686.11|683.71|679.49|677.09|687.88|685.48|677.07|674.67|0
1657117500000|2022-07-06 14:25:00|680.59|678.19|678.44|676.04|683.02|680.62|675.37|672.97|0
1657117800000|2022-07-06 14:30:00|678.22|675.82|681.63|679.23|682.18|679.78|675.26|672.86|0
1657118100000|2022-07-06 14:35:00|681.74|679.34|682.4|680|684.6|682.2|679.76|677.36|0
1657118400000|2022-07-06 14:40:00|681.74|679.34|678.36|675.96|685.86|683.46|677.48|675.08|0
1657118700000|2022-07-06 14:45:00|678.14|675.74|686.08|683.68|686.08|683.68|676.5|674.1|0
1657119000000|2022-07-06 14:50:00|686.52|684.12|683.43|681.03|688.51|686.11|682.11|679.71|0
1657119300000|2022-07-06 14:55:00|683.21|680.81|682.11|679.71|686.74|684.34|680.34|677.94|0
1657119600000|2022-07-06 15:00:00|681.89|679.49|692.05|689.65|693.83|691.43|681.22|678.82|0
1657119900000|2022-07-06 15:05:00|692.5|690.1|691.75|689.35|693.3|690.9|689.32|686.92|0
1657120200000|2022-07-06 15:10:00|692.09|689.69|688.88|686.48|695.08|692.68|688.22|685.82|0
1657120500000|2022-07-06 15:15:00|689.1|686.7|686.3|683.9|689.1|686.7|685.12|682.72|0
1657120800000|2022-07-06 15:20:00|686.08|683.68|686.74|684.34|689.17|686.77|684.75|682.35|0
1657121100000|2022-07-06 15:25:00|686.3|683.9|692.25|689.85|692.93|690.53|686.3|683.9|0
1657121400000|2022-07-06 15:30:00|692.91|690.51|695.12|692.72|700.22|697.82|691.37|688.97|0
1657121700000|2022-07-06 15:35:00|695.34|692.94|693.91|691.51|696.23|693.83|692.69|690.29|0
1657122000000|2022-07-06 15:40:00|693.79|691.39|698|695.6|699.11|696.71|693.79|691.39|0
1657122300000|2022-07-06 15:45:00|698.67|696.27|694.46|692.06|700.66|698.26|692.47|690.07|0
1657122600000|2022-07-06 15:50:00|694.01|691.61|694.85|692.45|696.01|693.61|691.14|688.74|0
1657122900000|2022-07-06 15:55:00|693.74|691.34|690.2|687.8|695.29|692.89|689.31|686.91|0
1657123200000|2022-07-06 16:00:00|690.31|687.91|696|693.6|696.89|694.49|689.53|687.13|0
1657123500000|2022-07-06 16:05:00|695.34|692.94|696.44|694.04|698|695.6|691.36|688.96|0
1657123800000|2022-07-06 16:10:00|696|693.6|690.25|687.85|697.33|694.93|690.25|687.85|0
1657124100000|2022-07-06 16:15:00|690.47|688.07|692.46|690.06|693.34|690.94|689.59|687.19|0
1657124400000|2022-07-06 16:20:00|692.24|689.84|695.56|693.16|696.22|693.82|690.69|688.29|0
1657124700000|2022-07-06 16:25:00|695.78|693.38|692.02|689.62|695.78|693.38|691.57|689.17|0
1657125000000|2022-07-06 16:30:00|691.79|689.39|691.79|689.39|694.45|692.05|691.57|689.17|0
1657125300000|2022-07-06 16:35:00|691.57|689.17|691.57|689.17|692.46|690.06|688.48|686.08|0
1657125600000|2022-07-06 16:40:00|691.35|688.95|689.14|686.74|692.9|690.5|688.26|685.86|0
1657125900000|2022-07-06 16:45:00|689.36|686.96|691.13|688.73|691.35|688.95|688.7|686.3|0
1657126200000|2022-07-06 16:50:00|690.91|688.51|690.91|688.51|694.44|692.04|690.47|688.07|0
1657126500000|2022-07-06 16:55:00|690.69|688.29|689.36|686.96|692.01|689.61|688.26|685.86|0
1657126800000|2022-07-06 17:00:00|689.14|686.74|685.39|682.99|689.14|686.74|683.85|681.45|0
1657127100000|2022-07-06 17:05:00|684.73|682.33|681.21|678.81|684.95|682.55|679.89|677.49|0
1657127400000|2022-07-06 17:10:00|681.43|679.03|681.39|678.99|683.51|681.11|681.21|678.81|0
1657127700000|2022-07-06 17:15:00|680.95|678.55|681.39|678.99|683.59|681.19|680.28|677.88|0
1657128000000|2022-07-06 17:20:00|681.17|678.77|682.71|680.31|683.59|681.19|680.06|677.66|0
1657128300000|2022-07-06 17:25:00|682.49|680.09|684.47|682.07|685.8|683.4|681.83|679.43|0
1657128600000|2022-07-06 17:30:00|684.91|682.51|683.92|681.52|685.58|683.18|682.93|680.53|0
1657128900000|2022-07-06 17:35:00|683.81|681.41|682.48|680.08|684.47|682.07|681.6|679.2|0
1657129200000|2022-07-06 17:40:00|682.04|679.64|683.15|680.75|684.69|682.29|681.16|678.76|0
1657129500000|2022-07-06 17:45:00|683.37|680.97|681.16|678.76|683.37|680.97|680.28|677.88|0
1657129800000|2022-07-06 17:50:00|680.94|678.54|680.06|677.66|681.6|679.2|679.84|677.44|0
1657130100000|2022-07-06 17:55:00|679.84|677.44|679.73|677.33|681.38|678.98|678.07|675.67|0
1657130400000|2022-07-06 18:00:00|679.83|677.43|682.28|679.4|686.92|684.04|675.21|672.81|0
1657130700000|2022-07-06 18:05:00|680.95|678.07|676.58|673.7|680.95|678.07|668.43|665.55|0
1657131000000|2022-07-06 18:10:00|676.8|673.92|679.62|676.74|689.88|687|676.36|673.48|0
1657131300000|2022-07-06 18:15:00|679.52|676.64|686.89|684.01|688.55|685.67|679.52|676.64|0
1657131600000|2022-07-06 18:20:00|687.55|684.67|683.36|680.48|687.55|684.67|682.04|679.16|0
1657131900000|2022-07-06 18:25:00|683.8|680.92|669.64|666.76|689.1|686.22|669.64|666.76|0
1657132200000|2022-07-06 18:30:00|668.65|665.77|663.41|660.53|672.49|669.61|659.06|656.18|0
1657132500000|2022-07-06 18:35:00|662.54|659.66|662.76|659.88|668.65|665.77|658.84|655.96|0
1657132800000|2022-07-06 18:40:00|662.54|659.66|654.25|651.37|662.76|659.88|649.35|646.47|0
1657133100000|2022-07-06 18:45:00|653.59|650.71|659.49|656.61|659.93|657.05|650.76|647.88|0
1657133400000|2022-07-06 18:50:00|659.71|656.83|657.96|655.08|661.68|658.8|656.43|653.55|0
1657133700000|2022-07-06 18:55:00|659.05|656.17|655.55|652.67|660.15|657.27|655.12|652.24|0
1657134000000|2022-07-06 19:00:00|655.12|652.24|661.23|658.35|664.34|661.46|654.9|652.02|0
1657134300000|2022-07-06 19:05:00|661.01|658.13|658.6|655.72|663.09|660.21|657.95|655.07|0
1657134600000|2022-07-06 19:10:00|657.95|655.07|652.93|650.05|659.04|656.16|652.93|650.05|0
1657134900000|2022-07-06 19:15:00|653.15|650.27|652.93|650.05|656.42|653.54|651.19|648.31|0
1657135200000|2022-07-06 19:20:00|653.15|650.27|648.8|645.92|653.26|650.38|648.58|645.7|0
1657135500000|2022-07-06 19:25:00|648.58|645.7|649.01|646.13|651.4|648.52|648.36|645.48|0
1657135800000|2022-07-06 19:30:00|649.23|646.35|647.28|644.4|651.4|648.52|647.06|644.18|0
1657136100000|2022-07-06 19:35:00|647.06|644.18|649.99|647.11|650.43|647.55|642.58|639.7|0
1657136400000|2022-07-06 19:40:00|650.43|647.55|652.81|650.41|654.13|651.73|649.55|646.67|0
1657136700000|2022-07-06 19:45:00|653.03|650.63|657.61|655.21|659.04|656.64|653.03|650.63|0
1657137000000|2022-07-06 19:50:00|656.96|654.56|669.06|666.18|671.49|668.61|656.96|654.56|0
1657137300000|2022-07-06 19:55:00|669.5|666.62|666.2|663.32|670.6|667.72|665.1|662.22|0
1657137600000|2022-07-06 20:00:00|665.32|662.44|665.08|662.68|666.2|663.56|664.2|661.35|0
1657137900000|2022-07-06 20:05:00|664.86|662.46|662.67|660.27|664.86|662.46|661.58|659.18|0
1657138200000|2022-07-06 20:10:00|662.89|660.49|662.89|660.49|663.55|661.15|661.36|658.96|0
1657138500000|2022-07-06 20:15:00|663.31|660.51|662.43|659.63|663.53|660.73|662.43|659.63|0
1657138800000|2022-07-06 20:20:00|662.21|659.41|662.21|659.41|663.09|660.29|661.99|659.19|0
1657139100000|2022-07-06 20:25:00|662.1|659.3|662.21|659.41|662.43|659.63|661.77|658.97|0
1657139400000|2022-07-06 20:30:00|662.43|659.63|663.2|660.4|663.52|660.72|662.43|659.63|0
1657139700000|2022-07-06 20:35:00|663.08|660.28|663.08|660.28|663.3|660.5|661.77|658.97|0
1657140000000|2022-07-06 20:40:00|662.43|659.63|662.42|659.62|663.08|660.28|661.99|659.19|0
1657140300000|2022-07-06 20:45:00|662.64|659.84|662.61|659.81|663.13|660.33|662.2|659.4|0
1657140600000|2022-07-06 20:50:00|662.83|660.03|661.95|659.15|663.05|660.25|661.95|659.15|0
1657140900000|2022-07-06 20:55:00|661.51|658.71|660.96|658.16|661.73|658.93|660.96|658.16|0
1657141200000|2022-07-06 21:00:00|661.14|658.34|661.17|658.37|661.33|658.53|661.14|658.34|0
1657141500000|2022-07-06 21:05:00|661.2|658.4|661.2|658.4|661.27|658.47|661.01|658.21|0
1657141800000|2022-07-06 21:10:00|661.23|658.43|661.23|658.43|661.39|658.59|661.23|658.43|0
1657142100000|2022-07-06 21:15:00|661.2|658.4|660.88|658.08|661.27|658.47|660.5|657.7|0
1657142400000|2022-07-06 21:20:00|660.91|658.11|660.98|658.18|661|658.2|660.85|658.05|0
1657142700000|2022-07-06 21:25:00|661|658.2|661.1|658.3|661.17|658.37|661|658.2|0
1657143000000|2022-07-06 21:30:00|661.17|658.37|661.17|658.37|661.23|658.43|661.1|658.3|0
1657143300000|2022-07-06 21:35:00|661.19|658.39|661.1|658.3|661.19|658.39|661.1|658.3|0
1657143600000|2022-07-06 21:40:00|661.13|658.33|661.17|658.37|661.17|658.37|661.07|658.27|0
1657143900000|2022-07-06 21:45:00|660.97|658.17|661.07|658.27|661.07|658.27|660.74|657.94|0
1657144200000|2022-07-06 21:50:00|661|658.2|660.69|657.89|661.07|658.27|660.69|657.89|0
1657144500000|2022-07-06 21:55:00|660.71|657.91|661.42|658.62|661.45|658.65|660.5|657.7|0
1657144800000|2022-07-06 22:00:00|661.61|658.81|660.84|658.04|661.61|658.81|659.96|657.16|0
1657145100000|2022-07-06 22:05:00|660.62|657.82|660.51|657.71|660.62|657.82|659.96|657.16|0
1657145400000|2022-07-06 22:10:00|660.4|657.6|663.03|660.23|663.03|660.23|660.4|657.6|0
1657145700000|2022-07-06 22:15:00|662.92|660.12|662.37|659.57|663.25|660.45|662.15|659.35|0
1657146000000|2022-07-06 22:20:00|662.26|659.46|660.61|657.81|662.37|659.57|660.39|657.59|0
1657146300000|2022-07-06 22:25:00|660.83|658.03|661.93|659.13|662.15|659.35|660.83|658.03|0
1657146600000|2022-07-06 22:30:00|661.71|658.91|662.37|659.57|662.59|659.79|661.49|658.69|0
1657146900000|2022-07-06 22:35:00|662.48|659.68|663.46|660.66|664.34|661.54|662.48|659.68|0
1657147200000|2022-07-06 22:40:00|663.58|660.78|663.57|660.77|663.9|661.1|662.8|660|0
1657147500000|2022-07-06 22:45:00|663.46|660.66|663.24|660.44|663.46|660.66|662.8|660|0
1657147800000|2022-07-06 22:50:00|663.35|660.55|663.9|661.1|664.34|661.54|663.24|660.44|0
1657148100000|2022-07-06 22:55:00|663.68|660.88|663.9|661.1|664.56|661.76|663.68|660.88|0
1657148400000|2022-07-06 23:00:00|663.57|660.77|663.02|660.22|663.68|660.88|662.36|659.56|0
1657148700000|2022-07-06 23:05:00|662.8|660|663.02|660.22|663.46|660.66|662.14|659.34|0
1657149000000|2022-07-06 23:10:00|662.8|660|664.11|661.31|664.33|661.53|662.8|660|0
1657149300000|2022-07-06 23:15:00|663.89|661.09|664.55|661.75|664.99|662.19|663.89|661.09|0
1657149600000|2022-07-06 23:20:00|664.33|661.53|664.77|661.97|665.21|662.41|664.33|661.53|0
1657149900000|2022-07-06 23:25:00|664.55|661.75|664.33|661.53|664.77|661.97|664.11|661.31|0
1657150200000|2022-07-06 23:30:00|664.44|661.64|662.79|659.99|664.44|661.64|662.79|659.99|0
1657150500000|2022-07-06 23:35:00|662.91|660.11|663.67|660.87|664.33|661.53|662.79|659.99|0
1657150800000|2022-07-06 23:40:00|663.78|660.98|663.23|660.43|664.33|661.53|662.79|659.99|0
1657151100000|2022-07-06 23:45:00|663.45|660.65|660.93|658.13|663.67|660.87|660.16|657.36|0
1657151400000|2022-07-06 23:50:00|661.03|658.23|661.47|658.67|662.13|659.33|661.03|658.23|0
1657151700000|2022-07-06 23:55:00|661.69|658.89|662.57|659.77|662.57|659.77|661.47|658.67|0
1657152000000|2022-07-07 00:00:00|662.79|659.99|667.62|664.82|668.06|665.26|662.79|659.99|0
1657152300000|2022-07-07 00:05:00|668.83|666.03|670.04|667.24|670.92|668.12|668.06|665.26|0
1657152600000|2022-07-07 00:10:00|670.15|667.35|668.94|666.14|670.92|668.12|668.5|665.7|0
1657152900000|2022-07-07 00:15:00|669.16|666.36|668.94|666.14|671.69|668.89|668.28|665.48|0
1657153200000|2022-07-07 00:20:00|668.72|665.92|667.39|664.59|668.72|665.92|667.17|664.37|0
1657153500000|2022-07-07 00:25:00|667.17|664.37|668.05|665.25|668.71|665.91|666.95|664.15|0
1657153800000|2022-07-07 00:30:00|667.83|665.03|669.15|666.35|669.49|666.69|665.85|663.05|0
1657154100000|2022-07-07 00:35:00|669.37|666.57|665.63|662.83|669.37|666.57|665.63|662.83|0
1657154400000|2022-07-07 00:40:00|665.19|662.39|664.43|661.63|665.41|662.61|663.11|660.31|0
1657154700000|2022-07-07 00:45:00|664.53|661.73|666.29|663.49|666.29|663.49|663.87|661.07|0
1657155000000|2022-07-07 00:50:00|666.07|663.27|667.17|664.37|667.83|665.03|665.63|662.83|0
1657155300000|2022-07-07 00:55:00|667.06|664.26|667.28|664.48|667.83|665.03|666.07|663.27|0
1657155600000|2022-07-07 01:00:00|667.17|664.37|672.45|669.65|675.1|672.3|666.95|664.15|0
1657155900000|2022-07-07 01:05:00|672.01|669.21|671.79|668.99|672.67|669.87|671.13|668.33|0
1657156200000|2022-07-07 01:10:00|671.35|668.55|673.11|670.31|675.32|672.52|671.35|668.55|0
1657156500000|2022-07-07 01:15:00|673.45|670.65|674.66|671.86|674.88|672.08|672.89|670.09|0
1657156800000|2022-07-07 01:20:00|674.55|671.75|672.23|669.43|675.54|672.74|672.23|669.43|0
1657157100000|2022-07-07 01:25:00|671.9|669.1|672.67|669.87|672.89|670.09|670.24|667.44|0
1657157400000|2022-07-07 01:30:00|672.34|669.54|673.55|670.75|674.87|672.07|671.56|668.76|0
1657157700000|2022-07-07 01:35:00|673.77|670.97|675.09|672.29|675.31|672.51|672.45|669.65|0
1657158000000|2022-07-07 01:40:00|675.54|672.74|677.52|674.72|679.29|676.49|675.54|672.74|0
1657158300000|2022-07-07 01:45:00|677.08|674.28|675.75|672.95|678.19|675.39|675.75|672.95|0
1657158600000|2022-07-07 01:50:00|675.53|672.73|674.21|671.41|676.31|673.51|673.55|670.75|0
1657158900000|2022-07-07 01:55:00|674.32|671.52|673.88|671.08|675.21|672.41|673.54|670.74|0
1657159200000|2022-07-07 02:00:00|673.66|670.86|671.01|668.21|673.66|670.86|670.02|667.22|0
1657159500000|2022-07-07 02:05:00|671.12|668.32|671.34|668.54|671.78|668.98|669.79|666.99|0
1657159800000|2022-07-07 02:10:00|671.12|668.32|670.45|667.65|673.1|670.3|670.45|667.65|0
1657160100000|2022-07-07 02:15:00|670.23|667.43|668.47|665.67|670.45|667.65|666.71|663.91|0
1657160400000|2022-07-07 02:20:00|668.25|665.45|668.03|665.23|668.91|666.11|666.93|664.13|0
1657160700000|2022-07-07 02:25:00|668.14|665.34|670.01|667.21|670.23|667.43|668.14|665.34|0
1657161000000|2022-07-07 02:30:00|669.9|667.1|667.15|664.35|670.45|667.65|667.15|664.35|0
1657161300000|2022-07-07 02:35:00|666.93|664.13|666.71|663.91|668.47|665.67|665.83|663.03|0
1657161600000|2022-07-07 02:40:00|666.93|664.13|662.75|659.95|667.15|664.35|662.09|659.29|0
1657161900000|2022-07-07 02:45:00|662.31|659.51|661.87|659.07|662.97|660.17|661.44|658.64|0
1657162200000|2022-07-07 02:50:00|661.99|659.19|662.86|660.06|663.19|660.39|661.33|658.53|0
1657162500000|2022-07-07 02:55:00|662.75|659.95|660.89|658.09|663.41|660.61|660.56|657.76|0
1657162800000|2022-07-07 03:00:00|660.99|658.19|663.41|660.61|663.96|661.16|660.99|658.19|0
1657163100000|2022-07-07 03:05:00|663.19|660.39|663.08|660.28|663.85|661.05|662.75|659.95|0
1657163400000|2022-07-07 03:10:00|662.97|660.17|661.11|658.31|663.62|660.82|660.77|657.97|0
1657163700000|2022-07-07 03:15:00|661.21|658.41|660.01|657.21|662.53|659.73|659.89|657.09|0
1657164000000|2022-07-07 03:20:00|659.89|657.09|660.33|657.53|661.21|658.41|659.89|657.09|0
1657164300000|2022-07-07 03:25:00|660.11|657.31|661.54|658.74|662.08|659.28|659.89|657.09|0
1657164600000|2022-07-07 03:30:00|661.43|658.63|662.74|659.94|664.06|661.26|660.77|657.97|0
1657164900000|2022-07-07 03:35:00|662.52|659.72|662.08|659.28|663.18|660.38|661.86|659.06|0
1657165200000|2022-07-07 03:40:00|662.3|659.5|662.08|659.28|663.18|660.38|661.86|659.06|0
1657165500000|2022-07-07 03:45:00|661.86|659.06|663.4|660.6|663.84|661.04|660.11|657.31|0
1657165800000|2022-07-07 03:50:00|663.51|660.71|663.4|660.6|664.28|661.48|663.18|660.38|0
1657166100000|2022-07-07 03:55:00|663.18|660.38|664.61|661.81|664.83|662.03|663.18|660.38|0
1657166400000|2022-07-07 04:00:00|664.39|661.59|662.3|659.5|664.39|661.59|661.86|659.06|0
1657166700000|2022-07-07 04:05:00|662.08|659.28|663.17|660.37|663.39|660.59|661.42|658.62|0
1657167000000|2022-07-07 04:10:00|663.39|660.59|663.61|660.81|663.83|661.03|662.3|659.5|0
1657167300000|2022-07-07 04:15:00|663.39|660.59|663.83|661.03|664.05|661.25|662.07|659.27|0
1657167600000|2022-07-07 04:20:00|664.05|661.25|663.17|660.37|665.15|662.35|663.17|660.37|0
1657167900000|2022-07-07 04:25:00|663.39|660.59|663.61|660.81|663.83|661.03|663.17|660.37|0
1657168200000|2022-07-07 04:30:00|663.39|660.59|661.63|658.83|663.83|661.03|661.63|658.83|0
1657168500000|2022-07-07 04:35:00|661.41|658.61|661.41|658.61|662.29|659.49|661.19|658.39|0
1657168800000|2022-07-07 04:40:00|661.53|658.73|661.09|658.29|662.07|659.27|661.09|658.29|0
1657169100000|2022-07-07 04:45:00|661.19|658.39|660.53|657.73|661.41|658.61|659.88|657.08|0
1657169400000|2022-07-07 04:50:00|660.31|657.51|660.31|657.51|660.97|658.17|660.09|657.29|0
1657169700000|2022-07-07 04:55:00|660.43|657.63|660.09|657.29|660.43|657.63|659.87|657.07|0
1657170000000|2022-07-07 05:00:00|659.87|657.07|658.67|655.87|661.08|658.28|655.83|653.03|0
1657170300000|2022-07-07 05:05:00|658.78|655.98|655.28|652.48|659.22|656.42|655.06|652.26|0
1657170600000|2022-07-07 05:10:00|655.5|652.7|651.78|648.98|655.93|653.13|651.78|648.98|0
1657170900000|2022-07-07 05:15:00|651.56|648.76|652.87|650.07|652.87|650.07|650.26|647.46|0
1657171200000|2022-07-07 05:20:00|652.65|649.85|653.53|650.73|653.53|650.73|652.33|649.53|0
1657171500000|2022-07-07 05:25:00|653.42|650.62|653.96|651.16|654.4|651.6|653.09|650.29|0
1657171800000|2022-07-07 05:30:00|653.74|650.94|656.58|653.78|656.8|654|653.31|650.51|0
1657172100000|2022-07-07 05:35:00|656.8|654|657.02|654.22|657.89|655.09|655.49|652.69|0
1657172400000|2022-07-07 05:40:00|657.13|654.33|657.89|655.09|658.11|655.31|657.02|654.22|0
1657172700000|2022-07-07 05:45:00|657.46|654.66|656.14|653.34|657.46|654.66|655.27|652.47|0
1657173000000|2022-07-07 05:50:00|656.04|653.24|657.02|654.22|657.24|654.44|654.61|651.81|0
1657173300000|2022-07-07 05:55:00|656.8|654|656.14|653.34|657.23|654.43|655.92|653.12|0
1657173600000|2022-07-07 06:00:00|655.6|652.8|654.83|652.03|656.8|654|653.74|650.94|0
1657173900000|2022-07-07 06:05:00|654.94|652.14|654.17|651.37|656.58|653.78|654.17|651.37|0
1657174200000|2022-07-07 06:10:00|654.39|651.59|656.69|653.89|657.67|654.87|653.3|650.5|0
1657174500000|2022-07-07 06:15:00|656.57|653.77|655.92|653.12|656.69|653.89|654.17|651.37|0
1657174800000|2022-07-07 06:20:00|655.7|652.9|657.12|654.32|657.34|654.54|655.04|652.24|0
1657175100000|2022-07-07 06:25:00|657.01|654.21|657.01|654.21|658.22|655.42|656.13|653.33|0
1657175400000|2022-07-07 06:30:00|656.69|653.89|658.87|656.07|659.64|656.84|656.35|653.55|0
1657175700000|2022-07-07 06:35:00|658.76|655.96|659.53|656.73|660.51|657.71|658.54|655.74|0
1657176000000|2022-07-07 06:40:00|659.41|656.61|659.41|656.61|659.53|656.73|658.32|655.52|0
1657176300000|2022-07-07 06:45:00|659.19|656.39|658.32|655.52|659.41|656.61|657.78|654.98|0
1657176600000|2022-07-07 06:50:00|658.65|655.85|657|654.2|658.65|655.85|657|654.2|0
1657176900000|2022-07-07 06:55:00|657.44|654.64|658.32|655.52|658.54|655.74|656.46|653.66|0
1657177200000|2022-07-07 07:00:00|658.1|655.3|658.87|656.07|659.19|656.39|655.47|652.67|0
1657177500000|2022-07-07 07:05:00|658.33|655.93|655.49|653.09|658.55|656.15|655.27|652.87|0
1657177800000|2022-07-07 07:10:00|655.71|653.31|659.86|657.46|660.3|657.9|655.49|653.09|0
1657178100000|2022-07-07 07:15:00|659.65|657.25|659.76|657.36|661.84|659.44|659.21|656.81|0
1657178400000|2022-07-07 07:20:00|659.86|657.46|655.49|653.09|659.86|657.46|655.27|652.87|0
1657178700000|2022-07-07 07:25:00|655.92|653.52|656.35|653.95|657.01|654.61|655.48|653.08|0
1657179000000|2022-07-07 07:30:00|655.91|653.51|650.45|648.05|655.91|653.51|650.45|648.05|0
1657179300000|2022-07-07 07:35:00|650.66|648.26|651.97|649.57|652.31|649.91|650.45|648.05|0
1657179600000|2022-07-07 07:40:00|652.09|649.69|654.16|651.76|655.03|652.63|651.32|648.92|0
1657179900000|2022-07-07 07:45:00|654.27|651.87|653.5|651.1|654.82|652.42|652.74|650.34|0
1657180200000|2022-07-07 07:50:00|653.4|651|655.03|652.63|655.47|653.07|653.06|650.66|0
1657180500000|2022-07-07 07:55:00|654.38|651.98|653.28|650.88|654.71|652.31|652.63|650.23|0
1657180800000|2022-07-07 08:00:00|652.74|650.34|652.52|650.12|653.5|651.1|651.53|649.13|0
1657181100000|2022-07-07 08:05:00|652.62|650.22|649.56|647.16|652.96|650.56|649.13|646.73|0
1657181400000|2022-07-07 08:10:00|649.46|647.06|651.97|649.57|652.62|650.22|649.46|647.06|0
1657181700000|2022-07-07 08:15:00|652.08|649.68|652.3|649.9|652.62|650.22|651.53|649.13|0
1657182000000|2022-07-07 08:20:00|651.96|649.56|651.53|649.13|652.4|650|651.09|648.69|0
1657182300000|2022-07-07 08:25:00|651.31|648.91|651.09|648.69|652.08|649.68|651.09|648.69|0
1657182600000|2022-07-07 08:30:00|650.87|648.47|651.74|649.34|651.96|649.56|649.78|647.38|0
1657182900000|2022-07-07 08:35:00|651.86|649.46|654.15|651.75|655.46|653.06|650.65|648.25|0
1657183200000|2022-07-07 08:40:00|653.93|651.53|658.31|655.91|658.31|655.91|653.93|651.53|0
1657183500000|2022-07-07 08:45:00|658.2|655.8|658.75|656.35|658.97|656.57|656.99|654.59|0
1657183800000|2022-07-07 08:50:00|658.53|656.13|656.99|654.59|658.75|656.35|656.33|653.93|0
1657184100000|2022-07-07 08:55:00|657.43|655.03|654.14|651.74|660.72|658.32|648.68|646.28|0
1657184400000|2022-07-07 09:00:00|656.33|653.93|656.23|653.83|658.74|656.34|651.74|649.34|0
1657184700000|2022-07-07 09:05:00|656.33|653.93|655.24|652.84|658.86|656.46|654.36|651.96|0
1657185000000|2022-07-07 09:10:00|654.69|652.29|654.58|652.18|656.77|654.37|653.05|650.65|0
1657185300000|2022-07-07 09:15:00|654.36|651.96|651.73|649.33|654.8|652.4|651.3|648.9|0
1657185600000|2022-07-07 09:20:00|651.63|649.23|654.79|652.39|654.91|652.51|651.08|648.68|0
1657185900000|2022-07-07 09:25:00|654.58|652.18|655.89|653.49|656.55|654.15|653.26|650.86|0
1657186200000|2022-07-07 09:30:00|656|653.6|654.57|652.17|656.98|654.58|653.7|651.3|0
1657186500000|2022-07-07 09:35:00|654.47|652.07|654.57|652.17|655.89|653.49|652.82|650.42|0
1657186800000|2022-07-07 09:40:00|654.47|652.07|654.79|652.39|655.67|653.27|653.92|651.52|0
1657187100000|2022-07-07 09:45:00|655.01|652.61|656.54|654.14|657.42|655.02|654.57|652.17|0
1657187400000|2022-07-07 09:50:00|656.32|653.92|658.07|655.67|658.29|655.89|655.66|653.26|0
1657187700000|2022-07-07 09:55:00|657.86|655.46|658.95|656.55|659.17|656.77|657.31|654.91|0
1657188000000|2022-07-07 10:00:00|659.07|656.67|658.29|655.89|659.5|657.1|657.85|655.45|0
1657188300000|2022-07-07 10:05:00|658.51|656.11|659.15|656.75|659.37|656.97|656.87|654.47|0
1657188600000|2022-07-07 10:10:00|658.93|656.53|658.27|655.87|659.37|656.97|658.27|655.87|0
1657188900000|2022-07-07 10:15:00|658.38|655.98|661.46|659.06|661.56|659.16|657.39|654.99|0
1657189200000|2022-07-07 10:20:00|661.56|659.16|658.92|656.52|663.87|661.47|658.71|656.31|0
1657189500000|2022-07-07 10:25:00|658.71|656.31|657.72|655.32|660.02|657.62|657.28|654.88|0
1657189800000|2022-07-07 10:30:00|657.61|655.21|656.19|653.79|658.05|655.65|655.64|653.24|0
1657190100000|2022-07-07 10:35:00|656.07|653.67|655.85|653.45|657.83|655.43|655.85|653.45|0
1657190400000|2022-07-07 10:40:00|655.63|653.23|655.63|653.23|656.73|654.33|655.41|653.01|0
1657190700000|2022-07-07 10:45:00|655.41|653.01|655.41|653.01|655.85|653.45|654.54|652.14|0
1657191000000|2022-07-07 10:50:00|655.63|653.23|656.07|653.67|656.73|654.33|655.41|653.01|0
1657191300000|2022-07-07 10:55:00|656.29|653.89|654.75|652.35|657.94|655.54|654.43|652.03|0
1657191600000|2022-07-07 11:00:00|654.53|652.13|656.29|653.89|656.51|654.11|654.53|652.13|0
1657191900000|2022-07-07 11:05:00|656.5|654.1|657.16|654.76|657.38|654.98|655.85|653.45|0
1657192200000|2022-07-07 11:10:00|657.28|654.88|656.06|653.66|657.38|654.98|656.06|653.66|0
1657192500000|2022-07-07 11:15:00|656.28|653.88|656.5|654.1|657.49|655.09|655.84|653.44|0
1657192800000|2022-07-07 11:20:00|656.62|654.22|659.57|657.17|660.01|657.61|656.5|654.1|0
1657193100000|2022-07-07 11:25:00|659.47|657.07|659.35|656.95|659.47|657.07|657.38|654.98|0
1657193400000|2022-07-07 11:30:00|659.13|656.73|655.4|653|659.57|657.17|655.3|652.9|0
1657193700000|2022-07-07 11:35:00|655.3|652.9|655.62|653.22|656.06|653.66|654.53|652.13|0
1657194000000|2022-07-07 11:40:00|655.18|652.78|653.65|651.25|655.18|652.78|652.99|650.59|0
1657194300000|2022-07-07 11:45:00|652.99|650.59|653.98|651.58|655.4|653|652.99|650.59|0
1657194600000|2022-07-07 11:50:00|654.09|651.69|652.99|650.59|654.96|652.56|652.34|649.94|0
1657194900000|2022-07-07 11:55:00|652.77|650.37|650.59|648.19|652.77|650.37|649.93|647.53|0
1657195200000|2022-07-07 12:00:00|650.8|648.4|651.46|649.06|652.55|650.15|649.28|646.88|0
1657195500000|2022-07-07 12:05:00|651.24|648.84|651.02|648.62|651.9|649.5|650.37|647.97|0
1657195800000|2022-07-07 12:10:00|650.8|648.4|652.11|649.71|652.11|649.71|649.93|647.53|0
1657196100000|2022-07-07 12:15:00|652.23|649.83|655.39|652.99|655.39|652.99|651.46|649.06|0
1657196400000|2022-07-07 12:20:00|655.17|652.77|653.2|650.8|655.17|652.77|651.24|648.84|0
1657196700000|2022-07-07 12:25:00|653.32|650.92|653.54|651.14|654.08|651.68|651.89|649.49|0
1657197000000|2022-07-07 12:30:00|653.32|650.92|654.95|652.55|656.16|653.76|650.8|648.4|0
1657197300000|2022-07-07 12:35:00|655.5|653.1|653.64|651.24|655.61|653.21|652.54|650.14|0
1657197600000|2022-07-07 12:40:00|653.97|651.57|650.36|647.96|653.97|651.57|649.92|647.52|0
1657197900000|2022-07-07 12:45:00|650.14|647.74|649.9|647.5|652.64|650.24|648.18|645.78|0
1657198200000|2022-07-07 12:50:00|649.46|647.06|647.27|644.87|649.46|647.06|647.06|644.66|0
1657198500000|2022-07-07 12:55:00|647.49|645.09|649.79|647.39|649.79|647.39|647.06|644.66|0
1657198800000|2022-07-07 13:00:00|649.9|647.5|647.71|645.31|650.11|647.71|646.4|644|0
1657199100000|2022-07-07 13:05:00|647.93|645.53|649.35|646.95|650.33|647.93|647.05|644.65|0
1657199400000|2022-07-07 13:10:00|649.46|647.06|647.92|645.52|649.89|647.49|647.49|645.09|0
1657199700000|2022-07-07 13:15:00|648.14|645.74|649.89|647.49|650.88|648.48|648.14|645.74|0
1657200000000|2022-07-07 13:20:00|650.11|647.71|650.33|647.93|651.42|649.02|650.11|647.71|0
1657200300000|2022-07-07 13:25:00|650.11|647.71|648.14|645.74|650.11|647.71|647.27|644.87|0
1657200600000|2022-07-07 13:30:00|647.6|645.2|636.6|634.2|647.6|645.2|636.6|634.2|0
1657200900000|2022-07-07 13:35:00|636.38|633.98|634.33|631.93|637.9|635.5|631.3|628.9|0
1657201200000|2022-07-07 13:40:00|633.47|631.07|631.08|628.68|635.42|633.02|629.35|626.95|0
1657201500000|2022-07-07 13:45:00|629.78|627.38|627.4|625|632.81|630.41|626.97|624.57|0
1657201800000|2022-07-07 13:50:00|627.62|625.22|627.62|625.22|631.73|629.33|626.32|623.92|0
1657202100000|2022-07-07 13:55:00|627.83|625.43|628.26|625.86|630.43|628.03|627.62|625.22|0
1657202400000|2022-07-07 14:00:00|628.05|625.65|635.85|633.45|638.67|636.27|628.05|625.65|0
1657202700000|2022-07-07 14:05:00|636.28|633.88|635.19|632.79|639.54|637.14|634.33|631.93|0
1657203000000|2022-07-07 14:10:00|634.98|632.58|634.54|632.14|637.58|635.18|632.81|630.41|0
1657203300000|2022-07-07 14:15:00|634.11|631.71|637.58|635.18|638.89|636.49|632.37|629.97|0
1657203600000|2022-07-07 14:20:00|638.02|635.62|635.41|633.01|639.1|636.7|635.41|633.01|0
1657203900000|2022-07-07 14:25:00|635.85|633.45|632.37|629.97|635.85|633.45|632.15|629.75|0
1657204200000|2022-07-07 14:30:00|631.93|629.53|629.97|627.57|632.8|630.4|629.11|626.71|0
1657204500000|2022-07-07 14:35:00|629.86|627.46|631.04|628.64|632.35|629.95|628.22|625.82|0
1657204800000|2022-07-07 14:40:00|630.61|628.21|632.13|629.73|632.35|629.95|629.74|627.34|0
1657205100000|2022-07-07 14:45:00|632.35|629.95|627.56|625.16|634.09|631.69|627.56|625.16|0
1657205400000|2022-07-07 14:50:00|628|625.6|623.66|621.26|629.08|626.68|623.23|620.83|0
1657205700000|2022-07-07 14:55:00|623.45|621.05|627.31|624.91|627.74|625.34|623.45|621.05|0
1657206000000|2022-07-07 15:00:00|627.09|624.69|623.19|620.79|627.96|625.56|623.19|620.79|0
1657206300000|2022-07-07 15:05:00|623.41|621.01|623.84|621.44|623.84|621.44|621.68|619.28|0
1657206600000|2022-07-07 15:10:00|624.06|621.66|625.47|623.07|625.57|623.17|623.62|621.22|0
1657206900000|2022-07-07 15:15:00|625.35|622.95|625.35|622.95|625.79|623.39|622.97|620.57|0
1657207200000|2022-07-07 15:20:00|625.57|623.17|628.17|625.77|630.12|627.72|624.05|621.65|0
1657207500000|2022-07-07 15:25:00|627.74|625.34|628.6|626.2|629.04|626.64|624.7|622.3|0
1657207800000|2022-07-07 15:30:00|629.04|626.64|627.2|624.8|630.34|627.94|627.2|624.8|0
1657208100000|2022-07-07 15:35:00|627.95|625.55|627.73|625.33|628.82|626.42|626|623.6|0
1657208400000|2022-07-07 15:40:00|627.52|625.12|625.78|623.38|628.17|625.77|623.83|621.43|0
1657208700000|2022-07-07 15:45:00|625.56|623.16|623.61|621.21|626.21|623.81|623.4|621|0
1657209000000|2022-07-07 15:50:00|623.4|621|625.13|622.73|626.43|624.03|622.32|619.92|0
1657209300000|2022-07-07 15:55:00|625.35|622.95|622.75|620.35|626.21|623.81|622.75|620.35|0
1657209600000|2022-07-07 16:00:00|622.96|620.56|621.88|619.48|623.61|621.21|621.88|619.48|0
1657209900000|2022-07-07 16:05:00|621.99|619.59|622.75|620.35|624.04|621.64|621.02|618.62|0
1657210200000|2022-07-07 16:10:00|622.64|620.24|624.6|622.2|625.68|623.28|621.66|619.26|0
1657210500000|2022-07-07 16:15:00|624.38|621.98|622.37|619.97|625.46|623.06|622.27|619.87|0
1657210800000|2022-07-07 16:20:00|622.59|620.19|623.02|620.62|624.53|622.13|622.37|619.97|0
1657211100000|2022-07-07 16:25:00|622.91|620.51|622.58|620.18|623.66|621.26|621.62|619.22|0
1657211400000|2022-07-07 16:30:00|622.15|619.75|620.22|617.82|622.8|620.4|620.22|617.82|0
1657211700000|2022-07-07 16:35:00|620|617.6|621.72|619.32|621.94|619.54|619.14|616.74|0
1657212000000|2022-07-07 16:40:00|621.29|618.89|622.37|619.97|622.37|619.97|620.21|617.81|0
1657212300000|2022-07-07 16:45:00|622.15|619.75|623.73|621.33|623.94|621.54|620.72|618.32|0
1657212600000|2022-07-07 16:50:00|623.94|621.54|623.94|621.54|625.24|622.84|622.44|620.04|0
1657212900000|2022-07-07 16:55:00|624.16|621.76|622.44|620.04|625.24|622.84|622.22|619.82|0
1657213200000|2022-07-07 17:00:00|622.65|620.25|623.94|621.54|624.37|621.97|621.36|618.96|0
1657213500000|2022-07-07 17:05:00|624.37|621.97|623.72|621.32|625.88|623.48|622.65|620.25|0
1657213800000|2022-07-07 17:10:00|623.51|621.11|626.96|624.56|627.82|625.42|623.51|621.11|0
1657214100000|2022-07-07 17:15:00|626.53|624.13|625.66|623.26|627.61|625.21|625.45|623.05|0
1657214400000|2022-07-07 17:20:00|625.45|623.05|626.09|623.69|626.96|624.56|624.8|622.4|0
1657214700000|2022-07-07 17:25:00|626.31|623.91|627.39|624.99|627.82|625.42|625.88|623.48|0
1657215000000|2022-07-07 17:30:00|627.6|625.2|624.58|622.18|628.03|625.63|624.58|622.18|0
1657215300000|2022-07-07 17:35:00|624.69|622.29|623.72|621.32|625.01|622.61|623.29|620.89|0
1657215600000|2022-07-07 17:40:00|623.83|621.43|621.78|619.38|623.83|621.43|621.78|619.38|0
1657215900000|2022-07-07 17:45:00|621.56|619.16|621.56|619.16|621.99|619.59|620.27|617.87|0
1657216200000|2022-07-07 17:50:00|621.35|618.95|620.27|617.87|621.99|619.59|620.27|617.87|0
1657216500000|2022-07-07 17:55:00|620.06|617.66|619.38|616.98|620.27|617.87|618.77|616.37|0
1657216800000|2022-07-07 18:00:00|619.6|617.2|618.31|615.91|619.81|617.41|616.59|614.19|0
1657217100000|2022-07-07 18:05:00|618.52|616.12|617.45|615.05|618.74|616.34|616.59|614.19|0
1657217400000|2022-07-07 18:10:00|617.88|615.48|616.59|614.19|618.09|615.69|616.16|613.76|0
1657217700000|2022-07-07 18:15:00|616.8|614.4|616.8|614.4|618.09|615.69|616.59|614.19|0
1657218000000|2022-07-07 18:20:00|616.59|614.19|615.63|613.23|617.02|614.62|615.09|612.69|0
1657218300000|2022-07-07 18:25:00|615.42|613.02|614.99|612.59|616.06|613.66|614.77|612.37|0
1657218600000|2022-07-07 18:30:00|615.41|613.01|617.56|615.16|617.77|615.37|614.99|612.59|0
1657218900000|2022-07-07 18:35:00|618.84|616.44|616.7|614.3|620.13|617.73|616.48|614.08|0
1657219200000|2022-07-07 18:40:00|616.48|614.08|619.7|617.3|620.34|617.94|616.48|614.08|0
1657219500000|2022-07-07 18:45:00|619.91|617.51|617.34|614.94|619.91|617.51|617.12|614.72|0
1657219800000|2022-07-07 18:50:00|617.12|614.72|618.62|616.22|619.05|616.65|617.12|614.72|0
1657220100000|2022-07-07 18:55:00|618.41|616.01|615.84|613.44|618.62|616.22|615.41|613.01|0
1657220400000|2022-07-07 19:00:00|615.62|613.22|614.34|611.94|616.48|614.08|614.12|611.72|0
1657220700000|2022-07-07 19:05:00|613.91|611.51|613.05|610.65|614.76|612.36|612.2|609.8|0
1657221000000|2022-07-07 19:10:00|612.84|610.44|610.06|607.66|613.69|611.29|609.85|607.45|0
1657221300000|2022-07-07 19:15:00|609.85|607.45|609.21|606.81|610.27|607.87|608.14|605.74|0
1657221600000|2022-07-07 19:20:00|609.42|607.02|611.34|608.94|611.55|609.15|607.71|605.31|0
1657221900000|2022-07-07 19:25:00|611.55|609.15|614.33|611.93|614.33|611.93|610.7|608.3|0
1657222200000|2022-07-07 19:30:00|614.12|611.72|611.98|609.58|614.54|612.14|610.91|608.51|0
1657222500000|2022-07-07 19:35:00|611.76|609.36|616.68|614.28|617.33|614.93|610.27|607.87|0
1657222800000|2022-07-07 19:40:00|616.9|614.5|615.67|613.27|617.33|614.93|613.58|611.18|0
1657223100000|2022-07-07 19:45:00|615.88|613.48|614.16|611.76|617.38|614.98|613.09|610.69|0
1657223400000|2022-07-07 19:50:00|612.24|609.84|614.81|612.41|617.6|615.2|611.59|609.19|0
1657223700000|2022-07-07 19:55:00|615.66|613.26|613.52|611.12|616.31|613.91|611.81|609.41|0
1657224000000|2022-07-07 20:00:00|615.88|613.48|617.59|615.19|618.02|615.62|615.23|612.83|0
1657224300000|2022-07-07 20:05:00|617.81|615.41|617.59|615.19|617.92|615.52|616.52|614.12|0
1657224600000|2022-07-07 20:10:00|617.81|615.41|618.67|616.27|618.88|616.48|616.73|614.33|0
1657224900000|2022-07-07 20:15:00|618.87|616.07|619.94|617.14|620.59|617.79|618.87|616.07|0
1657225200000|2022-07-07 20:20:00|619.73|616.93|619.94|617.14|620.27|617.47|619.51|616.71|0
1657225500000|2022-07-07 20:25:00|619.72|616.92|619.66|616.86|620.09|617.29|618.86|616.06|0
1657225800000|2022-07-07 20:30:00|619.87|617.07|620.09|617.29|620.52|617.72|619.23|616.43|0
1657226100000|2022-07-07 20:35:00|620.3|617.5|620.09|617.29|620.41|617.61|619.44|616.64|0
1657226400000|2022-07-07 20:40:00|619.87|617.07|619.97|617.17|620.52|617.72|619.66|616.86|0
1657226700000|2022-07-07 20:45:00|620.19|617.39|621.74|618.94|621.84|619.04|619.91|617.11|0
1657227000000|2022-07-07 20:50:00|621.84|619.04|620.77|617.97|621.84|619.04|620.56|617.76|0
1657227300000|2022-07-07 20:55:00|620.56|617.76|620.67|617.87|620.98|618.18|620.34|617.54|0
1657227600000|2022-07-07 21:00:00|620.87|618.07|622.03|619.23|622.76|619.96|620.72|617.92|0
1657227900000|2022-07-07 21:05:00|622.19|619.39|622.29|619.49|622.31|619.51|622.03|619.23|0
1657228200000|2022-07-07 21:10:00|622.25|619.45|622.12|619.32|622.47|619.67|622|619.2|0
1657228500000|2022-07-07 21:15:00|622.06|619.26|621.97|619.17|622.25|619.45|621.91|619.11|0
1657228800000|2022-07-07 21:20:00|621.93|619.13|621.21|618.41|621.93|619.13|620.4|617.6|0
1657229100000|2022-07-07 21:25:00|621.18|618.38|620.9|618.1|621.27|618.47|620.52|617.72|0
1657229400000|2022-07-07 21:30:00|621.05|618.25|620.33|617.53|621.05|618.25|620.02|617.22|0
1657229700000|2022-07-07 21:35:00|620.31|617.51|620.21|617.41|620.31|617.51|620.02|617.22|0
1657230000000|2022-07-07 21:40:00|620.18|617.38|620.59|617.79|620.74|617.94|620.18|617.38|0
1657230300000|2022-07-07 21:45:00|620.61|617.81|620.49|617.69|620.61|617.81|620.08|617.28|0
1657230600000|2022-07-07 21:50:00|620.68|617.88|621.43|618.63|621.55|618.75|620.68|617.88|0
1657230900000|2022-07-07 21:55:00|621.33|618.53|622.43|619.63|622.43|619.63|621.01|618.21|0
1657231200000|2022-07-07 22:00:00|622.37|619.57|620.54|617.74|622.8|620|620.33|617.53|0
1657231500000|2022-07-07 22:05:00|620.65|617.85|620.11|617.31|620.87|618.07|619.58|616.78|0
1657231800000|2022-07-07 22:10:00|620.01|617.21|619.89|617.09|620.75|617.95|619.68|616.88|0
1657232100000|2022-07-07 22:15:00|620.11|617.31|620.54|617.74|620.75|617.95|619.68|616.88|0
1657232400000|2022-07-07 22:20:00|620.43|617.63|619.68|616.88|621.08|618.28|619.68|616.88|0
1657232700000|2022-07-07 22:25:00|619.89|617.09|620.32|617.52|620.32|617.52|619.89|617.09|0
1657233000000|2022-07-07 22:30:00|620.1|617.3|621.39|618.59|621.61|618.81|620.1|617.3|0
1657233300000|2022-07-07 22:35:00|621.61|618.81|622.68|619.88|622.68|619.88|621.18|618.38|0
1657233600000|2022-07-07 22:40:00|622.46|619.66|622.25|619.45|622.89|620.09|622.03|619.23|0
1657233900000|2022-07-07 22:45:00|622.46|619.66|622.03|619.23|622.89|620.09|621.17|618.37|0
1657234200000|2022-07-07 22:50:00|621.93|619.13|621.17|618.37|622.03|619.23|621.17|618.37|0
1657234500000|2022-07-07 22:55:00|621.39|618.59|620.31|617.51|621.6|618.8|619.88|617.08|0
1657234800000|2022-07-07 23:00:00|620.1|617.3|621.17|618.37|622.03|619.23|619.67|616.87|0
1657235100000|2022-07-07 23:05:00|621.28|618.48|623.53|620.73|624.17|621.37|621.28|618.48|0
1657235400000|2022-07-07 23:10:00|623.64|620.84|622.88|620.08|623.96|621.16|622.45|619.65|0
1657235700000|2022-07-07 23:15:00|622.67|619.87|623.1|620.3|623.1|620.3|621.6|618.8|0
1657236000000|2022-07-07 23:20:00|623.31|620.51|622.45|619.65|623.53|620.73|622.45|619.65|0
1657236300000|2022-07-07 23:25:00|622.24|619.44|622.13|619.33|622.67|619.87|622.02|619.22|0
1657236600000|2022-07-07 23:30:00|622.02|619.22|622.24|619.44|623.1|620.3|622.02|619.22|0
1657236900000|2022-07-07 23:35:00|622.02|619.22|621.8|619|622.02|619.22|621.16|618.36|0
1657237200000|2022-07-07 23:40:00|622.23|619.43|621.37|618.57|623.31|620.51|620.63|617.83|0
1657237500000|2022-07-07 23:45:00|622.02|619.22|621.59|618.79|623.09|620.29|621.27|618.47|0
1657237800000|2022-07-07 23:50:00|621.48|618.68|621.8|619|622.66|619.86|621.37|618.57|0
1657238100000|2022-07-07 23:55:00|621.59|618.79|622.87|620.07|622.87|620.07|621.59|618.79|0
1657238400000|2022-07-08 00:00:00|622.77|619.97|621.58|618.78|622.77|619.97|618.37|615.57|0
1657238700000|2022-07-08 00:05:00|621.8|619|624.59|621.79|625.45|622.65|621.8|619|0
1657239000000|2022-07-08 00:10:00|624.7|621.9|624.8|622|625.02|622.22|623.73|620.93|0
1657239300000|2022-07-08 00:15:00|624.59|621.79|622.65|619.85|625.23|622.43|622.65|619.85|0
1657239600000|2022-07-08 00:20:00|622.44|619.64|623.41|620.61|624.8|622|622.44|619.64|0
1657239900000|2022-07-08 00:25:00|623.51|620.71|623.19|620.39|624.16|621.36|622.87|620.07|0
1657240200000|2022-07-08 00:30:00|623.3|620.5|623.84|621.04|624.15|621.35|622.76|619.96|0
1657240500000|2022-07-08 00:35:00|623.94|621.14|621.79|618.99|623.94|621.14|621.58|618.78|0
1657240800000|2022-07-08 00:40:00|621.58|618.78|620.29|617.49|621.79|618.99|618.57|615.77|0
1657241100000|2022-07-08 00:45:00|620.5|617.7|620.29|617.49|620.93|618.13|619.97|617.17|0
1657241400000|2022-07-08 00:50:00|620.18|617.38|619.21|616.41|620.61|617.81|618.47|615.67|0
1657241700000|2022-07-08 00:55:00|619.11|616.31|618.47|615.67|619.54|616.74|617.61|614.81|0
1657242000000|2022-07-08 01:00:00|618.57|615.77|620.07|617.27|620.07|617.27|617.82|615.02|0
1657242300000|2022-07-08 01:05:00|620.5|617.7|620.18|617.38|620.71|617.91|619.64|616.84|0
1657242600000|2022-07-08 01:10:00|620.28|617.48|618.78|615.98|620.28|617.48|618.57|615.77|0
1657242900000|2022-07-08 01:15:00|618.57|615.77|618.25|615.45|618.99|616.19|616.21|613.41|0
1657243200000|2022-07-08 01:20:00|618.35|615.55|618.46|615.66|619.21|616.41|618.14|615.34|0
1657243500000|2022-07-08 01:25:00|618.56|615.76|617.49|614.69|618.78|615.98|617.06|614.26|0
1657243800000|2022-07-08 01:30:00|617.39|614.59|619.42|616.62|619.63|616.83|616.75|613.95|0
1657244100000|2022-07-08 01:35:00|619.32|616.52|619.63|616.83|620.7|617.9|619.32|616.52|0
1657244400000|2022-07-08 01:40:00|619.85|617.05|618.13|615.33|620.27|617.47|617.92|615.12|0
1657244700000|2022-07-08 01:45:00|617.92|615.12|620.06|617.26|620.7|617.9|617.92|615.12|0
1657245000000|2022-07-08 01:50:00|620.27|617.47|621.77|618.97|622.42|619.62|619.84|617.04|0
1657245300000|2022-07-08 01:55:00|621.99|619.19|621.34|618.54|622.63|619.83|621.13|618.33|0
1657245600000|2022-07-08 02:00:00|621.13|618.33|620.91|618.11|621.13|618.33|619.84|617.04|0
1657245900000|2022-07-08 02:05:00|621.13|618.33|622.2|619.4|622.41|619.61|620.91|618.11|0
1657246200000|2022-07-08 02:10:00|622.31|619.51|621.12|618.32|622.31|619.51|620.48|617.68|0
1657246500000|2022-07-08 02:15:00|620.91|618.11|620.69|617.89|621.45|618.65|620.27|617.47|0
1657246800000|2022-07-08 02:20:00|620.48|617.68|620.26|617.46|620.69|617.89|619.84|617.04|0
1657247100000|2022-07-08 02:25:00|620.05|617.25|619.19|616.39|621.12|618.32|618.98|616.18|0
1657247400000|2022-07-08 02:30:00|618.76|615.96|621.76|618.96|622.19|619.39|617.59|614.79|0
1657247700000|2022-07-08 02:35:00|621.98|619.18|620.26|617.46|622.41|619.61|620.05|617.25|0
1657248000000|2022-07-08 02:40:00|620.37|617.57|621.98|619.18|621.98|619.18|619.83|617.03|0
1657248300000|2022-07-08 02:45:00|622.19|619.39|625.2|622.4|626.27|623.47|622.19|619.39|0
1657248600000|2022-07-08 02:50:00|625.53|622.73|624.12|621.32|625.84|623.04|623.59|620.79|0
1657248900000|2022-07-08 02:55:00|624.23|621.43|628.86|626.06|630.15|627.35|624.02|621.22|0
1657249200000|2022-07-08 03:00:00|628.64|625.84|627.89|625.09|630.37|627.57|626.7|623.9|0
1657249500000|2022-07-08 03:05:00|627.99|625.19|627.03|624.23|628.86|626.06|626.49|623.69|0
1657249800000|2022-07-08 03:10:00|626.92|624.12|626.27|623.47|627.78|624.98|625.19|622.39|0
1657250100000|2022-07-08 03:15:00|626.05|623.25|626.48|623.68|627.13|624.33|625.41|622.61|0
1657250400000|2022-07-08 03:20:00|626.59|623.79|625.3|622.5|627.34|624.54|625.3|622.5|0
1657250700000|2022-07-08 03:25:00|625.19|622.39|626.7|623.9|627.56|624.76|624.55|621.75|0
1657251000000|2022-07-08 03:30:00|626.27|623.47|625.83|623.03|626.27|623.47|623.25|620.45|0
1657251300000|2022-07-08 03:35:00|625.4|622.6|626.26|623.46|626.26|623.46|624.76|621.96|0
1657251600000|2022-07-08 03:40:00|626.05|623.25|628.42|625.62|628.85|626.05|625.83|623.03|0
1657251900000|2022-07-08 03:45:00|628.2|625.4|627.34|624.54|630.25|627.45|626.8|624|0
1657252200000|2022-07-08 03:50:00|627.55|624.75|627.98|625.18|629.17|626.37|627.34|624.54|0
1657252500000|2022-07-08 03:55:00|628.2|625.4|629.92|627.12|630.35|627.55|628.2|625.4|0
1657252800000|2022-07-08 04:00:00|629.82|627.02|627.45|624.65|630.14|627.34|627.33|624.53|0
1657253100000|2022-07-08 04:05:00|627.33|624.53|627.55|624.75|629.49|626.69|626.9|624.1|0
1657253400000|2022-07-08 04:10:00|627.33|624.53|628.84|626.04|629.27|626.47|627.12|624.32|0
1657253700000|2022-07-08 04:15:00|629.06|626.26|629.27|626.47|629.27|626.47|627.98|625.18|0
1657254000000|2022-07-08 04:20:00|629.05|626.25|628.41|625.61|629.17|626.37|628.41|625.61|0
1657254300000|2022-07-08 04:25:00|628.62|625.82|628.62|625.82|629.38|626.58|628.19|625.39|0
1657254600000|2022-07-08 04:30:00|627.97|625.17|628.09|625.29|628.4|625.6|626.47|623.67|0
1657254900000|2022-07-08 04:35:00|627.97|625.17|627.97|625.17|628.84|626.04|627.33|624.53|0
1657255200000|2022-07-08 04:40:00|628.19|625.39|628.19|625.39|628.83|626.03|627.54|624.74|0
1657255500000|2022-07-08 04:45:00|628.4|625.6|628.19|625.39|629.05|626.25|628.19|625.39|0
1657255800000|2022-07-08 04:50:00|628.3|625.5|627.75|624.95|628.62|625.82|627.75|624.95|0
1657256100000|2022-07-08 04:55:00|627.54|624.74|625.93|623.13|627.54|624.74|625.38|622.58|0
1657256400000|2022-07-08 05:00:00|625.81|623.01|627.54|624.74|627.54|624.74|625.17|622.37|0
1657256700000|2022-07-08 05:05:00|627.32|624.52|627.1|624.3|628.18|625.38|626.57|623.77|0
1657257000000|2022-07-08 05:10:00|627.32|624.52|627.96|625.16|628.18|625.38|626.24|623.44|0
1657257300000|2022-07-08 05:15:00|627.86|625.06|627.43|624.63|628.18|625.38|626.24|623.44|0
1657257600000|2022-07-08 05:20:00|627.53|624.73|629.47|626.67|629.47|626.67|627.53|624.73|0
1657257900000|2022-07-08 05:25:00|629.26|626.46|628.39|625.59|629.26|626.46|627.1|624.3|0
1657258200000|2022-07-08 05:30:00|628.61|625.81|627.74|624.94|629.25|626.45|627.53|624.73|0
1657258500000|2022-07-08 05:35:00|627.53|624.73|628.61|625.81|628.61|625.81|626.67|623.87|0
1657258800000|2022-07-08 05:40:00|628.82|626.02|630.98|628.18|631.41|628.61|628.39|625.59|0
1657259100000|2022-07-08 05:45:00|631.19|628.39|629.47|626.67|631.63|628.83|629.47|626.67|0
1657259400000|2022-07-08 05:50:00|629.68|626.88|632.49|629.69|632.49|629.69|629.47|626.67|0
1657259700000|2022-07-08 05:55:00|632.27|629.47|632.05|629.25|633.57|630.77|631.41|628.61|0
1657260000000|2022-07-08 06:00:00|631.62|628.82|630.76|627.96|631.62|628.82|629.46|626.66|0
1657260300000|2022-07-08 06:05:00|630.97|628.17|629.36|626.56|631.19|628.39|628.5|625.7|0
1657260600000|2022-07-08 06:10:00|629.25|626.45|629.14|626.34|629.36|626.56|627.52|624.72|0
1657260900000|2022-07-08 06:15:00|629.24|626.44|630.11|627.31|630.87|628.07|628.38|625.58|0
1657261200000|2022-07-08 06:20:00|629.89|627.09|631.62|628.82|631.62|628.82|629.79|626.99|0
1657261500000|2022-07-08 06:25:00|631.4|628.6|631.97|629.17|632.07|629.27|631.07|628.27|0
1657261800000|2022-07-08 06:30:00|632.07|629.27|632.83|630.03|632.93|630.13|631.85|629.05|0
1657262100000|2022-07-08 06:35:00|632.93|630.13|631.2|628.4|633.37|630.57|630.99|628.19|0
1657262400000|2022-07-08 06:40:00|631.42|628.62|630.99|628.19|631.64|628.84|630.77|627.97|0
1657262700000|2022-07-08 06:45:00|630.88|628.08|629.47|626.67|630.99|628.19|628.94|626.14|0
1657263000000|2022-07-08 06:50:00|629.69|626.89|628.4|625.6|629.69|626.89|628.18|625.38|0
1657263300000|2022-07-08 06:55:00|628.18|625.38|627.38|624.02|629.11|625.75|627.17|623.81|0
1657263600000|2022-07-08 07:00:00|627.6|624.24|628.89|625.53|629.75|626.39|626.95|623.59|0
1657263900000|2022-07-08 07:05:00|628.22|625.34|628.84|626.44|630.35|627.95|628|625.12|0
1657264200000|2022-07-08 07:10:00|628.74|626.34|629.05|626.65|629.7|627.3|626.9|624.5|0
1657264500000|2022-07-08 07:15:00|628.62|626.22|626.79|624.39|628.84|626.44|626.15|623.75|0
1657264800000|2022-07-08 07:20:00|626.9|624.5|625.39|622.99|627.33|624.93|624.96|622.56|0
1657265100000|2022-07-08 07:25:00|625.5|623.1|626.68|624.28|626.9|624.5|624.74|622.34|0
1657265400000|2022-07-08 07:30:00|626.79|624.39|623.45|621.05|626.79|624.39|623.02|620.62|0
1657265700000|2022-07-08 07:35:00|623.24|620.84|622.38|619.98|623.45|621.05|620.77|618.37|0
1657266000000|2022-07-08 07:40:00|622.27|619.87|624.52|622.12|624.74|622.34|621.52|619.12|0
1657266300000|2022-07-08 07:45:00|624.42|622.02|625.17|622.77|626.03|623.63|624.31|621.91|0
1657266600000|2022-07-08 07:50:00|625.28|622.88|626.89|624.49|627.75|625.35|625.06|622.66|0
1657266900000|2022-07-08 07:55:00|626.67|624.27|624.99|622.59|626.67|624.27|624.89|622.49|0
1657267200000|2022-07-08 08:00:00|624.77|622.37|624.77|622.37|625.64|623.24|624.56|622.16|0
1657267500000|2022-07-08 08:05:00|624.89|622.49|622.4|620|625.42|623.02|621.54|619.14|0
1657267800000|2022-07-08 08:10:00|621.97|619.57|622.95|620.55|623.48|621.08|620.9|618.5|0
1657268100000|2022-07-08 08:15:00|622.52|620.12|623.91|621.51|624.67|622.27|622.4|620|0
1657268400000|2022-07-08 08:20:00|624.77|622.37|626.06|623.66|627.14|624.74|624.45|622.05|0
1657268700000|2022-07-08 08:25:00|626.28|623.88|627.57|625.17|627.57|625.17|625.63|623.23|0
1657269000000|2022-07-08 08:30:00|627.79|625.39|629.3|626.9|629.63|627.23|627.68|625.28|0
1657269300000|2022-07-08 08:35:00|629.51|627.11|630.7|628.3|631.03|628.63|629.08|626.68|0
1657269600000|2022-07-08 08:40:00|630.81|628.41|629.08|626.68|631.02|628.62|629.08|626.68|0
1657269900000|2022-07-08 08:45:00|629.51|627.11|629.51|627.11|630.59|628.19|628.43|626.03|0
1657270200000|2022-07-08 08:50:00|629.62|627.22|627.35|624.95|630.16|627.76|627.13|624.73|0
1657270500000|2022-07-08 08:55:00|627.13|624.73|629.51|627.11|629.72|627.32|627.13|624.73|0
1657270800000|2022-07-08 09:00:00|629.4|627|632.05|629.65|632.7|630.3|629.08|626.68|0
1657271100000|2022-07-08 09:05:00|632.27|629.87|632.48|630.08|632.7|630.3|631.83|629.43|0
1657271400000|2022-07-08 09:10:00|632.7|630.3|633.13|630.73|633.35|630.95|631.4|629|0
1657271700000|2022-07-08 09:15:00|633.35|630.95|633.78|631.38|633.78|631.38|630.97|628.57|0
1657272000000|2022-07-08 09:20:00|633.99|631.59|632.05|629.65|634.64|632.24|631.83|629.43|0
1657272300000|2022-07-08 09:25:00|632.26|629.86|630.75|628.35|633.13|630.73|630.32|627.92|0
1657272600000|2022-07-08 09:30:00|630.65|628.25|628.16|625.76|631.08|628.68|627.94|625.54|0
1657272900000|2022-07-08 09:35:00|628.06|625.66|626.22|623.82|628.59|626.19|626.22|623.82|0
1657273200000|2022-07-08 09:40:00|625.79|623.39|624.71|622.31|626.43|624.03|623.96|621.56|0
1657273500000|2022-07-08 09:45:00|624.5|622.1|626.11|623.71|626.22|623.82|624.28|621.88|0
1657273800000|2022-07-08 09:50:00|626.65|624.25|626.22|623.82|626.86|624.46|625.14|622.74|0
1657274100000|2022-07-08 09:55:00|626.33|623.93|624.82|622.42|626.33|623.93|623.63|621.23|0
1657274400000|2022-07-08 10:00:00|625.14|622.74|624.06|621.66|625.14|622.74|623.2|620.8|0
1657274700000|2022-07-08 10:05:00|623.85|621.45|620.84|618.44|624.06|621.66|620.84|618.44|0
1657275000000|2022-07-08 10:10:00|620.95|618.55|619.59|617.19|621.75|619.35|618.73|616.33|0
1657275300000|2022-07-08 10:15:00|619.37|616.97|616.37|613.97|619.8|617.4|616.37|613.97|0
1657275600000|2022-07-08 10:20:00|616.16|613.76|615.51|613.11|617.66|615.26|615.19|612.79|0
1657275900000|2022-07-08 10:25:00|615.19|612.79|613.55|611.15|616.15|613.75|611.84|609.44|0
1657276200000|2022-07-08 10:30:00|613.77|611.37|613.66|611.26|614.84|612.44|612.06|609.66|0
1657276500000|2022-07-08 10:35:00|613.98|611.58|615.26|612.86|616.55|614.15|613.24|610.84|0
1657276800000|2022-07-08 10:40:00|615.05|612.65|615.69|613.29|616.33|613.93|615.05|612.65|0
1657277100000|2022-07-08 10:45:00|615.48|613.08|617.83|615.43|618.05|615.65|615.48|613.08|0
1657277400000|2022-07-08 10:50:00|617.62|615.22|621.7|619.3|621.91|619.51|617.3|614.9|0
1657277700000|2022-07-08 10:55:00|622.13|619.73|623.85|621.45|625.36|622.96|622.13|619.73|0
1657278000000|2022-07-08 11:00:00|623.63|621.23|622.13|619.73|623.63|621.23|621.48|619.08|0
1657278300000|2022-07-08 11:05:00|622.02|619.62|624.17|621.77|624.49|622.09|621.91|619.51|0
1657278600000|2022-07-08 11:10:00|624.06|621.66|622.34|619.94|624.28|621.88|621.26|618.86|0
1657278900000|2022-07-08 11:15:00|622.77|620.37|619.97|617.57|622.77|620.37|619.97|617.57|0
1657279200000|2022-07-08 11:20:00|620.08|617.68|618.04|615.64|620.94|618.54|617.83|615.43|0
1657279500000|2022-07-08 11:25:00|617.83|615.43|619.54|617.14|620.83|618.43|617.61|615.21|0
1657279800000|2022-07-08 11:30:00|619.33|616.93|618.9|616.5|619.65|617.25|617.82|615.42|0
1657280100000|2022-07-08 11:35:00|619.11|616.71|619.75|617.35|621.26|618.86|618.89|616.49|0
1657280400000|2022-07-08 11:40:00|620.08|617.68|621.37|618.97|622.76|620.36|619.54|617.14|0
1657280700000|2022-07-08 11:45:00|621.26|618.86|618.25|615.85|621.26|618.86|618.25|615.85|0
1657281000000|2022-07-08 11:50:00|618.46|616.06|618.46|616.06|619.75|617.35|617.6|615.2|0
1657281300000|2022-07-08 11:55:00|618.57|616.17|619.75|617.35|621.47|619.07|618.57|616.17|0
1657281600000|2022-07-08 12:00:00|619.96|617.56|617.6|615.2|620.39|617.99|617.6|615.2|0
1657281900000|2022-07-08 12:05:00|617.82|615.42|619.1|616.7|619.96|617.56|617.82|615.42|0
1657282200000|2022-07-08 12:10:00|619.32|616.92|617.38|614.98|619.53|617.13|617.17|614.77|0
1657282500000|2022-07-08 12:15:00|617.6|615.2|617.81|615.41|618.03|615.63|616.1|613.7|0
1657282800000|2022-07-08 12:20:00|617.6|615.2|617.6|615.2|618.24|615.84|615.67|613.27|0
1657283100000|2022-07-08 12:25:00|617.71|615.31|617.71|615.31|618.88|616.48|616.52|614.12|0
1657283400000|2022-07-08 12:30:00|617.81|615.41|630.92|628.52|635.9|633.5|617.81|615.41|0
1657283700000|2022-07-08 12:35:00|629.41|627.01|629.41|627.01|633.2|630.8|625.75|623.35|0
1657284000000|2022-07-08 12:40:00|629.2|626.8|638.28|635.88|638.5|636.1|629.2|626.8|0
1657284300000|2022-07-08 12:45:00|637.85|635.45|645.19|642.79|646.98|644.58|636.11|633.71|0
1657284600000|2022-07-08 12:50:00|645.41|643.01|639.98|637.58|645.41|643.01|638.46|636.06|0
1657284900000|2022-07-08 12:55:00|640.2|637.8|634.57|632.17|640.2|637.8|634.13|631.73|0
1657285200000|2022-07-08 13:00:00|634.68|632.28|631.01|628.61|634.68|632.28|630.46|628.06|0
1657285500000|2022-07-08 13:05:00|631.54|629.14|633.05|630.65|635.43|633.03|630.46|628.06|0
1657285800000|2022-07-08 13:10:00|632.73|630.33|631.68|629.28|636.08|633.68|631.46|629.06|0
1657286100000|2022-07-08 13:15:00|631.46|629.06|630.38|627.98|633.83|631.43|630.16|627.76|0
1657286400000|2022-07-08 13:20:00|630.16|627.76|631.46|629.06|633.18|630.78|630.16|627.76|0
1657286700000|2022-07-08 13:25:00|631.24|628.84|630.38|627.98|633.61|631.21|629.95|627.55|0
1657287000000|2022-07-08 13:30:00|630.71|628.31|629.08|626.68|634.26|631.86|626.93|624.53|0
1657287300000|2022-07-08 13:35:00|630.49|628.09|624.35|621.95|632.43|630.03|623.07|620.67|0
1657287600000|2022-07-08 13:40:00|625|622.6|623.16|620.76|627.58|625.18|619.07|616.67|0
1657287900000|2022-07-08 13:45:00|622.84|620.44|633.13|630.73|633.78|631.38|620.58|618.18|0
1657288200000|2022-07-08 13:50:00|633.56|631.16|638.78|636.38|640.97|638.57|633.13|630.73|0
1657288500000|2022-07-08 13:55:00|639.87|637.47|637.18|634.78|640.96|638.56|634.65|632.25|0
1657288800000|2022-07-08 14:00:00|638.27|635.87|633.8|631.4|642.96|640.56|633.8|631.4|0
1657289100000|2022-07-08 14:05:00|633.59|631.19|635.76|633.36|639.46|637.06|633.59|631.19|0
1657289400000|2022-07-08 14:10:00|636.85|634.45|629.68|627.28|637.5|635.1|628.81|626.41|0
1657289700000|2022-07-08 14:15:00|629.24|626.84|629.03|626.63|630.55|628.15|627.51|625.11|0
1657290000000|2022-07-08 14:20:00|629.14|626.74|622.97|620.57|631.2|628.8|622.97|620.57|0
1657290300000|2022-07-08 14:25:00|622.75|620.35|613.5|611.1|622.75|620.35|611.14|608.74|0
1657290600000|2022-07-08 14:30:00|612.64|610.24|611.99|609.59|613.71|611.31|610.49|608.09|0
1657290900000|2022-07-08 14:35:00|611.78|609.38|609.85|607.45|612.64|610.24|607.07|604.67|0
1657291200000|2022-07-08 14:40:00|609.64|607.24|606.5|604.1|612.42|610.02|606.5|604.1|0
1657291500000|2022-07-08 14:45:00|606.72|604.32|607.58|605.18|607.79|605.39|605.86|603.46|0
1657291800000|2022-07-08 14:50:00|607.79|605.39|613.29|610.89|614.48|612.08|607.36|604.96|0
1657292100000|2022-07-08 14:55:00|613.18|610.78|607.79|605.39|613.18|610.78|606.39|603.99|0
1657292400000|2022-07-08 15:00:00|607.14|604.74|607.36|604.96|609.3|606.9|605.42|603.02|0
1657292700000|2022-07-08 15:05:00|607.14|604.74|601.34|598.94|609.08|606.68|601.13|598.73|0
1657293000000|2022-07-08 15:10:00|601.56|599.16|605.53|603.13|605.85|603.45|600.7|598.3|0
1657293300000|2022-07-08 15:15:00|605.42|603.02|606.92|604.52|608|605.6|604.13|601.73|0
1657293600000|2022-07-08 15:20:00|606.71|604.31|603.7|601.3|606.71|604.31|602.63|600.23|0
1657293900000|2022-07-08 15:25:00|603.27|600.87|600.48|598.08|603.38|600.98|597.91|595.51|0
1657294200000|2022-07-08 15:30:00|600.27|597.87|598.98|596.58|602.41|600.01|598.34|595.94|0
1657294500000|2022-07-08 15:35:00|598.77|596.37|602.84|600.44|604.77|602.37|598.77|596.37|0
1657294800000|2022-07-08 15:40:00|602.62|600.22|604.98|602.58|605.84|603.44|602.41|600.01|0
1657295100000|2022-07-08 15:45:00|604.34|601.94|609.72|607.32|611.34|608.94|604.34|601.94|0
1657295400000|2022-07-08 15:50:00|609.93|607.53|606.92|604.52|610.36|607.96|606.27|603.87|0
1657295700000|2022-07-08 15:55:00|607.13|604.73|605.08|602.68|607.78|605.38|605.08|602.68|0
1657296000000|2022-07-08 16:00:00|604.87|602.47|607.44|605.04|607.86|605.46|604.87|602.47|0
1657296300000|2022-07-08 16:05:00|607.65|605.25|613.66|611.26|614.52|612.12|607.44|605.04|0
1657296600000|2022-07-08 16:10:00|613.88|611.48|613.87|611.47|614.52|612.12|611.07|608.67|0
1657296900000|2022-07-08 16:15:00|614.52|612.12|611.07|608.67|614.95|612.55|611.07|608.67|0
1657297200000|2022-07-08 16:20:00|611.29|608.89|616.67|614.27|617.1|614.7|610|607.6|0
1657297500000|2022-07-08 16:25:00|616.02|613.62|621.42|619.02|621.86|619.46|615.49|613.09|0
1657297800000|2022-07-08 16:30:00|621.86|619.46|622.72|620.32|624.67|622.27|620.13|617.73|0
1657298100000|2022-07-08 16:35:00|622.94|620.54|627.06|624.66|627.27|624.87|620.56|618.16|0
1657298400000|2022-07-08 16:40:00|627.49|625.09|625.32|622.92|629.66|627.26|625.1|622.7|0
1657298700000|2022-07-08 16:45:00|625.54|623.14|624.02|621.62|629.66|627.26|623.58|621.18|0
1657299000000|2022-07-08 16:50:00|624.23|621.83|627.49|625.09|629.88|627.48|623.8|621.4|0
1657299300000|2022-07-08 16:55:00|627.71|625.31|629.12|626.72|629.88|627.48|625.1|622.7|0
1657299600000|2022-07-08 17:00:00|629.66|627.26|631.4|629|633.14|630.74|627.27|624.87|0
1657299900000|2022-07-08 17:05:00|631.62|629.22|625.64|623.24|631.62|629.22|625.43|623.03|0
1657300200000|2022-07-08 17:10:00|625.43|623.03|624.34|621.94|625.86|623.46|623.04|620.64|0
1657300500000|2022-07-08 17:15:00|624.56|622.16|626.07|623.67|628.02|625.62|624.34|621.94|0
1657300800000|2022-07-08 17:20:00|626.51|624.11|626.72|624.32|627.59|625.19|625.64|623.24|0
1657301100000|2022-07-08 17:25:00|626.5|624.1|619.31|616.91|626.5|624.1|619.09|616.69|0
1657301400000|2022-07-08 17:30:00|619.09|616.69|620.17|617.77|621.47|619.07|619.09|616.69|0
1657301700000|2022-07-08 17:35:00|619.95|617.55|619.31|616.91|622.55|620.15|618.66|616.26|0
1657302000000|2022-07-08 17:40:00|619.09|616.69|618.44|616.04|619.52|617.12|616.93|614.53|0
1657302300000|2022-07-08 17:45:00|618.87|616.47|614.2|611.8|619.95|617.55|613.77|611.37|0
1657302600000|2022-07-08 17:50:00|613.99|611.59|613.12|610.72|615.06|612.66|612.26|609.86|0
1657302900000|2022-07-08 17:55:00|613.34|610.94|617.33|614.93|618.84|616.44|613.12|610.72|0
1657303200000|2022-07-08 18:00:00|617.55|615.15|617.11|614.71|620.79|618.39|616.25|613.85|0
1657303500000|2022-07-08 18:05:00|616.9|614.5|612.58|610.18|616.9|614.5|611.94|609.54|0
1657303800000|2022-07-08 18:10:00|612.8|610.4|613.23|610.83|614.74|612.34|612.58|610.18|0
1657304100000|2022-07-08 18:15:00|613.01|610.61|611.94|609.54|614.52|612.12|611.94|609.54|0
1657304400000|2022-07-08 18:20:00|611.72|609.32|609.07|606.67|612.37|609.97|607.57|605.17|0
1657304700000|2022-07-08 18:25:00|609.5|607.1|607.78|605.38|610.58|608.18|607.13|604.73|0
1657305000000|2022-07-08 18:30:00|607.35|604.95|605.2|602.8|608.21|605.81|605.2|602.8|0
1657305300000|2022-07-08 18:35:00|604.99|602.59|604.77|602.37|606.7|604.3|603.48|601.08|0
1657305600000|2022-07-08 18:40:00|604.56|602.16|602.17|599.77|606.03|603.63|602.17|599.77|0
1657305900000|2022-07-08 18:45:00|602.39|599.99|605.81|603.41|605.81|603.41|601.96|599.56|0
1657306200000|2022-07-08 18:50:00|605.38|602.98|608.82|606.42|609.03|606.63|604.1|601.7|0
1657306500000|2022-07-08 18:55:00|609.03|606.63|603.67|601.27|609.68|607.28|603.67|601.27|0
1657306800000|2022-07-08 19:00:00|604.1|601.7|602.17|599.77|606.24|603.84|601.1|598.7|0
1657307100000|2022-07-08 19:05:00|601.95|599.55|607.74|605.34|608.28|605.88|601.95|599.55|0
1657307400000|2022-07-08 19:10:00|607.53|605.13|603.88|601.48|608.39|605.99|602.59|600.19|0
1657307700000|2022-07-08 19:15:00|603.45|601.05|605.81|603.41|607.09|604.69|603.45|601.05|0
1657308000000|2022-07-08 19:20:00|605.59|603.19|607.74|605.34|607.95|605.55|604.31|601.91|0
1657308300000|2022-07-08 19:25:00|607.95|605.55|607.95|605.55|609.24|606.84|606.88|604.48|0
1657308600000|2022-07-08 19:30:00|607.74|605.34|611.39|608.99|613.11|610.71|606.88|604.48|0
1657308900000|2022-07-08 19:35:00|611.18|608.78|611.61|609.21|613.54|611.14|608.59|606.19|0
1657309200000|2022-07-08 19:40:00|611.39|608.99|608.48|606.08|611.82|609.42|607.84|605.44|0
1657309500000|2022-07-08 19:45:00|609.13|606.73|612.25|609.85|613|610.6|608.48|606.08|0
1657309800000|2022-07-08 19:50:00|612.78|610.38|611.7|609.3|615.15|612.75|610.85|608.45|0
1657310100000|2022-07-08 19:55:00|611.92|609.52|616.66|614.26|617.95|615.55|609.77|607.37|0
1657310400000|2022-07-08 20:00:00|616.01|613.61|614.07|611.67|617.09|614.69|613.21|610.81|0
1657310700000|2022-07-08 20:05:00|613.86|611.46|613.85|611.45|614.5|612.1|612.99|610.59|0
1657311000000|2022-07-08 20:10:00|613.64|611.24|612.78|610.38|614.07|611.67|612.56|610.16|0
1657498500000|2022-07-11 00:15:00|623.96|621.16|625.38|622.58|625.7|622.9|623.96|621.16|0
1657498800000|2022-07-11 00:20:00|625.26|622.46|623.09|620.29|625.26|622.46|622.22|619.42|0
1657499100000|2022-07-11 00:25:00|623.31|620.51|621.79|618.99|623.31|620.51|620.49|617.69|0
1657499400000|2022-07-11 00:30:00|621.57|618.77|623.31|620.51|623.31|620.51|619.84|617.04|0
1657499700000|2022-07-11 00:35:00|623.09|620.29|623.09|620.29|623.96|621.16|622.44|619.64|0
1657500000000|2022-07-11 00:40:00|622.87|620.07|623.74|620.94|623.96|621.16|622.22|619.42|0
1657500300000|2022-07-11 00:45:00|623.96|621.16|623.74|620.94|623.96|621.16|622.65|619.85|0
1657500600000|2022-07-11 00:50:00|623.95|621.15|622.22|619.42|623.95|621.15|622|619.2|0
1657500900000|2022-07-11 00:55:00|622.33|619.53|622.11|619.31|622.33|619.53|620.48|617.68|0
1657501200000|2022-07-11 01:00:00|622.22|619.42|625.26|622.46|625.26|622.46|622|619.2|0
1657501500000|2022-07-11 01:05:00|625.69|622.89|627.21|624.41|628.96|626.16|625.69|622.89|0
1657501800000|2022-07-11 01:10:00|626.89|624.09|625.69|622.89|628.08|625.28|625.69|622.89|0
1657502100000|2022-07-11 01:15:00|625.47|622.67|628.19|625.39|629.39|626.59|625.47|622.67|0
1657502400000|2022-07-11 01:20:00|628.3|625.5|630.91|628.11|630.91|628.11|628.08|625.28|0
1657502700000|2022-07-11 01:25:00|630.7|627.9|631.79|628.99|631.79|628.99|629.82|627.02|0
1657503000000|2022-07-11 01:30:00|631.57|628.77|630.37|627.57|631.79|628.99|629.17|626.37|0
1657503300000|2022-07-11 01:35:00|630.26|627.46|631.78|628.98|633.53|630.73|630.26|627.46|0
1657503600000|2022-07-11 01:40:00|632|629.2|630.91|628.11|632.22|629.42|629.93|627.13|0
1657503900000|2022-07-11 01:45:00|631.13|628.33|631.56|628.76|632.55|629.75|630.26|627.46|0
1657504200000|2022-07-11 01:50:00|631.78|628.98|635.5|632.7|636.59|633.79|631.78|628.98|0
1657504500000|2022-07-11 01:55:00|635.71|632.91|636.59|633.79|637.03|634.23|634.62|631.82|0
1657504800000|2022-07-11 02:00:00|636.81|634.01|638.12|635.32|638.45|635.65|635.83|633.03|0
1657505100000|2022-07-11 02:05:00|638.34|635.54|637.9|635.1|638.78|635.98|636.81|634.01|0
1657505400000|2022-07-11 02:10:00|638.12|635.32|638.56|635.76|638.78|635.98|637.14|634.34|0
1657505700000|2022-07-11 02:15:00|638.45|635.65|638.77|635.97|638.78|635.98|638.34|635.54|0
1657506000000|2022-07-11 02:20:00|638.56|635.76|637.46|634.66|638.77|635.97|636.8|634|0
1657506300000|2022-07-11 02:25:00|637.68|634.88|636.58|633.78|637.9|635.1|636.58|633.78|0
1657506600000|2022-07-11 02:30:00|636.36|633.56|635.82|633.02|637.68|634.88|635.49|632.69|0
1657506900000|2022-07-11 02:35:00|635.92|633.12|636.14|633.34|637.46|634.66|635.27|632.47|0
1657507200000|2022-07-11 02:40:00|636.04|633.24|635.05|632.25|636.36|633.56|634.83|632.03|0
1657507500000|2022-07-11 02:45:00|635.27|632.47|636.58|633.78|637.13|634.33|635.05|632.25|0
1657507800000|2022-07-11 02:50:00|636.47|633.67|638.55|635.75|638.55|635.75|636.47|633.67|0
1657508100000|2022-07-11 02:55:00|638.77|635.97|638.33|635.53|638.77|635.97|637.23|634.43|0
1657508400000|2022-07-11 03:00:00|638.55|635.75|638.55|635.75|638.77|635.97|637.89|635.09|0
1657508700000|2022-07-11 03:05:00|638.76|635.96|637.45|634.65|638.76|635.96|637.23|634.43|0
1657509000000|2022-07-11 03:10:00|637.67|634.87|640.52|637.72|641.07|638.27|636.79|633.99|0
1657509300000|2022-07-11 03:15:00|640.41|637.61|639.42|636.62|641.83|639.03|639.31|636.51|0
1657509600000|2022-07-11 03:20:00|639.2|636.4|638.76|635.96|640.74|637.94|638.54|635.74|0
1657509900000|2022-07-11 03:25:00|638.66|635.86|638.1|635.3|639.31|636.51|637.66|634.86|0
1657510200000|2022-07-11 03:30:00|637.88|635.08|637.44|634.64|638.76|635.96|637.44|634.64|0
1657510500000|2022-07-11 03:35:00|637.66|634.86|636.13|633.33|637.88|635.08|636.13|633.33|0
1657510800000|2022-07-11 03:40:00|636.57|633.77|637.88|635.08|638.1|635.3|636.35|633.55|0
1657511100000|2022-07-11 03:45:00|637.66|634.86|637|634.2|638.32|635.52|636.78|633.98|0
1657511400000|2022-07-11 03:50:00|637.22|634.42|637.44|634.64|637.88|635.08|637|634.2|0
1657511700000|2022-07-11 03:55:00|637.66|634.86|636.78|633.98|637.88|635.08|636.56|633.76|0
1657512000000|2022-07-11 04:00:00|636.56|633.76|636.12|633.32|636.78|633.98|635.47|632.67|0
1657512300000|2022-07-11 04:05:00|636.34|633.54|636.56|633.76|636.78|633.98|636.34|633.54|0
1657512600000|2022-07-11 04:10:00|636.46|633.66|635.78|632.98|636.56|633.76|635.47|632.67|0
1657512900000|2022-07-11 04:15:00|635.56|632.76|636.21|633.41|636.43|633.63|635.56|632.76|0
1657513200000|2022-07-11 04:20:00|636.11|633.31|637.3|634.5|637.96|635.16|635.89|633.09|0
1657513500000|2022-07-11 04:25:00|637.42|634.62|637.68|634.88|638.34|635.54|636.82|634.02|0
1657513800000|2022-07-11 04:30:00|637.8|635|636.37|633.57|638.56|635.76|635.18|632.38|0
1657514100000|2022-07-11 04:35:00|636.27|633.47|636.81|634.01|637.25|634.45|635.94|633.14|0
1657514400000|2022-07-11 04:40:00|636.59|633.79|638.55|635.75|638.67|635.87|636.59|633.79|0
1657514700000|2022-07-11 04:45:00|638.34|635.54|638.33|635.53|638.34|635.54|637.36|634.56|0
1657515000000|2022-07-11 04:50:00|638.55|635.75|638.33|635.53|639.43|636.63|637.9|635.1|0
1657515300000|2022-07-11 04:55:00|638.55|635.75|638.77|635.97|639.21|636.41|638.11|635.31|0
1657515600000|2022-07-11 05:00:00|638.99|636.19|639.21|636.41|640.08|637.28|638.77|635.97|0
1657515900000|2022-07-11 05:05:00|639.42|636.62|639.64|636.84|639.86|637.06|638.11|635.31|0
1657516200000|2022-07-11 05:10:00|639.75|636.95|639.42|636.62|640.3|637.5|639.2|636.4|0
1657516500000|2022-07-11 05:15:00|639.2|636.4|637.89|635.09|639.2|636.4|637.46|634.66|0
1657516800000|2022-07-11 05:20:00|637.67|634.87|636.8|634|638.11|635.31|636.58|633.78|0
1657517100000|2022-07-11 05:25:00|636.58|633.78|637.67|634.87|638.76|635.96|636.58|633.78|0
1657517400000|2022-07-11 05:30:00|637.89|635.09|638.88|636.08|639.64|636.84|637.67|634.87|0
1657517700000|2022-07-11 05:35:00|638.76|635.96|637.89|635.09|639.2|636.4|637.67|634.87|0
1657518000000|2022-07-11 05:40:00|638.11|635.31|637.23|634.43|638.76|635.96|636.79|633.99|0
1657518300000|2022-07-11 05:45:00|637.01|634.21|638.54|635.74|638.76|635.96|636.79|633.99|0
1657518600000|2022-07-11 05:50:00|638.76|635.96|640.94|638.14|641.6|638.8|638.54|635.74|0
1657518900000|2022-07-11 05:55:00|641.16|638.36|640.94|638.14|642.04|639.24|639.74|636.94|0
1657519200000|2022-07-11 06:00:00|641.16|638.36|638.76|635.96|642.04|639.24|638.1|635.3|0
1657519500000|2022-07-11 06:05:00|638.54|635.74|647.74|644.94|649.83|647.03|638.54|635.74|0
1657519800000|2022-07-11 06:10:00|647.3|644.5|650.75|647.95|651.19|648.39|647.3|644.5|0
1657520100000|2022-07-11 06:15:00|650.97|648.17|648.02|645.22|651.19|648.39|647.9|645.1|0
1657520400000|2022-07-11 06:20:00|647.9|645.1|647.58|644.78|648.56|645.76|646.81|644.01|0
1657520700000|2022-07-11 06:25:00|647.47|644.67|646.16|643.36|647.9|645.1|645.5|642.7|0
1657521000000|2022-07-11 06:30:00|645.94|643.14|645.4|642.6|646.59|643.79|644.41|641.61|0
1657521300000|2022-07-11 06:35:00|645.28|642.48|645.61|642.81|646.37|643.57|644.41|641.61|0
1657521600000|2022-07-11 06:40:00|645.72|642.92|646.37|643.57|647.24|644.44|645.28|642.48|0
1657521900000|2022-07-11 06:45:00|646.59|643.79|647.02|644.22|647.46|644.66|646.15|643.35|0
1657522200000|2022-07-11 06:50:00|647.14|644.34|649.47|646.67|649.86|647.06|647.02|644.22|0
1657522500000|2022-07-11 06:55:00|649.69|646.89|648.93|646.13|649.69|646.89|647.51|644.71|0
1657522800000|2022-07-11 07:00:00|648.82|646.02|647.29|644.49|651.44|648.64|647.18|644.38|0
1657523100000|2022-07-11 07:05:00|647.42|645.02|644.15|641.75|647.64|645.24|642.51|640.11|0
1657523400000|2022-07-11 07:10:00|644.47|642.07|644.91|642.51|644.91|642.51|641.86|639.46|0
1657523700000|2022-07-11 07:15:00|645.34|642.94|642.19|639.79|646.21|643.81|642.07|639.67|0
1657524000000|2022-07-11 07:20:00|642.07|639.67|641.75|639.35|642.73|640.33|639.47|637.07|0
1657524300000|2022-07-11 07:25:00|641.86|639.46|643.93|641.53|644.25|641.85|641.2|638.8|0
1657524600000|2022-07-11 07:30:00|643.59|641.19|640.77|638.37|645.12|642.72|640.55|638.15|0
1657524900000|2022-07-11 07:35:00|640.55|638.15|641.42|639.02|641.63|639.23|638.49|636.09|0
1657525200000|2022-07-11 07:40:00|641.2|638.8|642.5|640.1|643.16|640.76|640.76|638.36|0
1657525500000|2022-07-11 07:45:00|642.07|639.67|644.03|641.63|644.68|642.28|640.22|637.82|0
1657525800000|2022-07-11 07:50:00|643.81|641.41|644.36|641.96|645.12|642.72|642.72|640.32|0
1657526100000|2022-07-11 07:55:00|644.24|641.84|643.59|641.19|644.68|642.28|642.5|640.1|0
1657526400000|2022-07-11 08:00:00|643.48|641.08|644.24|641.84|644.68|642.28|641.85|639.45|0
1657526700000|2022-07-11 08:05:00|644.14|641.74|641.63|639.23|644.24|641.84|640.87|638.47|0
1657527000000|2022-07-11 08:10:00|642.06|639.66|639.02|636.62|642.06|639.66|637.28|634.88|0
1657527300000|2022-07-11 08:15:00|638.8|636.4|637.28|634.88|640|637.6|636.41|634.01|0
1657527600000|2022-07-11 08:20:00|637.18|634.78|637.93|635.53|640.1|637.7|636.63|634.23|0
1657527900000|2022-07-11 08:25:00|638.15|635.75|640.1|637.7|640.1|637.7|637.5|635.1|0
1657528200000|2022-07-11 08:30:00|640.32|637.92|638.36|635.96|640.32|637.92|638.15|635.75|0
1657528500000|2022-07-11 08:35:00|638.58|636.18|637.11|634.71|638.8|636.4|635.7|633.3|0
1657528800000|2022-07-11 08:40:00|636.89|634.49|638.96|636.56|639.5|637.1|636.89|634.49|0
1657529100000|2022-07-11 08:45:00|639.07|636.67|638.96|636.56|639.72|637.32|638.53|636.13|0
1657529400000|2022-07-11 08:50:00|638.63|636.23|638.31|635.91|640.59|638.19|637.54|635.14|0
1657529700000|2022-07-11 08:55:00|638.41|636.01|639.28|636.88|640.59|638.19|638.41|636.01|0
1657530000000|2022-07-11 09:00:00|639.5|637.1|636.13|633.73|640.92|638.52|636.02|633.62|0
1657530300000|2022-07-11 09:05:00|636.24|633.84|636.02|633.62|637.44|635.04|635.37|632.97|0
1657530600000|2022-07-11 09:10:00|635.91|633.51|635.15|632.75|636.45|634.05|633.85|631.45|0
1657530900000|2022-07-11 09:15:00|634.83|632.43|635.15|632.75|635.8|633.4|633.85|631.45|0
1657531200000|2022-07-11 09:20:00|635.37|632.97|635.36|632.96|637|634.6|634.93|632.53|0
1657531500000|2022-07-11 09:25:00|635.15|632.75|636.45|634.05|637.1|634.7|633.63|631.23|0
1657531800000|2022-07-11 09:30:00|637.1|634.7|638.52|636.12|638.95|636.55|636.56|634.16|0
1657532100000|2022-07-11 09:35:00|638.62|636.22|637.65|635.25|638.84|636.44|636.66|634.26|0
1657532400000|2022-07-11 09:40:00|637.53|635.13|638.62|636.22|638.95|636.55|636.66|634.26|0
1657532700000|2022-07-11 09:45:00|638.4|636|638.62|636.22|638.83|636.43|636.88|634.48|0
1657533000000|2022-07-11 09:50:00|638.51|636.11|639.05|636.65|639.05|636.65|637.96|635.56|0
1657533300000|2022-07-11 09:55:00|638.83|636.43|639.05|636.65|639.16|636.76|638.4|636|0
1657533600000|2022-07-11 10:00:00|638.94|636.54|638.4|636|640.57|638.17|638.4|636|0
1657533900000|2022-07-11 10:05:00|638.61|636.21|636.34|633.94|638.61|636.21|635.14|632.74|0
1657534200000|2022-07-11 10:10:00|636.66|634.26|635.14|632.74|636.66|634.26|635.14|632.74|0
1657534500000|2022-07-11 10:15:00|634.81|632.41|632.1|629.7|635.14|632.74|631.88|629.48|0
1657534800000|2022-07-11 10:20:00|632|629.6|632.53|630.13|633.4|631|631.23|628.83|0
1657535100000|2022-07-11 10:25:00|632.64|630.24|634.81|632.41|634.81|632.41|631.88|629.48|0
1657535400000|2022-07-11 10:30:00|634.92|632.52|637.09|634.69|637.52|635.12|634.59|632.19|0
1657535700000|2022-07-11 10:35:00|637.3|634.9|636.65|634.25|637.74|635.34|635.56|633.16|0
1657536000000|2022-07-11 10:40:00|637.08|634.68|634.91|632.51|637.08|634.68|634.48|632.08|0
1657536300000|2022-07-11 10:45:00|634.48|632.08|634.26|631.86|634.69|632.29|633.18|630.78|0
1657536600000|2022-07-11 10:50:00|634.04|631.64|637.52|635.12|637.63|635.23|633.83|631.43|0
1657536900000|2022-07-11 10:55:00|637.73|635.33|635.78|633.38|637.73|635.33|635.67|633.27|0
1657537200000|2022-07-11 11:00:00|635.99|633.59|633.61|631.21|635.99|633.59|633.17|630.77|0
1657537500000|2022-07-11 11:05:00|633.82|631.42|633.17|630.77|633.94|631.54|632.52|630.12|0
1657537800000|2022-07-11 11:10:00|633.28|630.88|633.6|631.2|634.15|631.75|632.52|630.12|0
1657538100000|2022-07-11 11:15:00|633.5|631.1|633.82|631.42|634.25|631.85|632.95|630.55|0
1657538400000|2022-07-11 11:20:00|633.72|631.32|635.34|632.94|635.55|633.15|633.39|630.99|0
1657538700000|2022-07-11 11:25:00|635.55|633.15|637.84|635.44|637.94|635.54|635.55|633.15|0
1657539000000|2022-07-11 11:30:00|637.72|635.32|637.29|634.89|637.94|635.54|636.2|633.8|0
1657539300000|2022-07-11 11:35:00|637.51|635.11|638.16|635.76|638.37|635.97|636.85|634.45|0
1657539600000|2022-07-11 11:40:00|638.37|635.97|640.01|637.61|640.88|638.48|638.37|635.97|0
1657539900000|2022-07-11 11:45:00|640.33|637.93|640.55|638.15|641.42|639.02|640.11|637.71|0
1657540200000|2022-07-11 11:50:00|640.77|638.37|643.09|640.69|643.3|640.9|640.66|638.26|0
1657540500000|2022-07-11 11:55:00|642.98|640.58|641.99|639.59|643.74|641.34|641.99|639.59|0
1657540800000|2022-07-11 12:00:00|642.11|639.71|642.43|640.03|642.87|640.47|641.12|638.72|0
1657541100000|2022-07-11 12:05:00|642.65|640.25|640.47|638.07|643.74|641.34|640.03|637.63|0
1657541400000|2022-07-11 12:10:00|640.69|638.29|640.25|637.85|640.69|638.29|638.94|636.54|0
1657541700000|2022-07-11 12:15:00|640.03|637.63|640.25|637.85|641.12|638.72|639.81|637.41|0
1657542000000|2022-07-11 12:20:00|640.03|637.63|637.85|635.45|640.03|637.63|637.42|635.02|0
1657542300000|2022-07-11 12:25:00|638.07|635.67|639.16|636.76|639.92|637.52|637.85|635.45|0
1657542600000|2022-07-11 12:30:00|638.94|636.54|640.9|638.5|641.55|639.15|637.75|635.35|0
1657542900000|2022-07-11 12:35:00|641.12|638.72|642.2|639.8|642.2|639.8|640.46|638.06|0
1657543200000|2022-07-11 12:40:00|642.32|639.92|642.64|640.24|644.38|641.98|641.55|639.15|0
1657543500000|2022-07-11 12:45:00|642.42|640.02|643.95|641.55|645.47|643.07|642.2|639.8|0
1657543800000|2022-07-11 12:50:00|643.73|641.33|641.33|638.93|643.95|641.55|640.68|638.28|0
1657544100000|2022-07-11 12:55:00|641.11|638.71|640.46|638.06|642.2|639.8|639.59|637.19|0
1657544400000|2022-07-11 13:00:00|640.24|637.84|639.15|636.75|640.67|638.27|638.5|636.1|0
1657544700000|2022-07-11 13:05:00|639.37|636.97|640.02|637.62|640.67|638.27|637.84|635.44|0
1657545000000|2022-07-11 13:10:00|640.24|637.84|642.41|640.01|642.41|640.01|639.58|637.18|0
1657545300000|2022-07-11 13:15:00|642.63|640.23|640.02|637.62|642.63|640.23|639.26|636.86|0
1657545600000|2022-07-11 13:20:00|640.23|637.83|639.36|636.96|640.45|638.05|639.15|636.75|0
1657545900000|2022-07-11 13:25:00|639.58|637.18|642.63|640.23|642.63|640.23|639.36|636.96|0
1657546200000|2022-07-11 13:30:00|641.76|639.36|638.49|636.09|642.63|640.23|633.28|630.88|0
1657546500000|2022-07-11 13:35:00|640.01|637.61|653.01|650.61|653.01|650.61|639.48|637.08|0
1657546800000|2022-07-11 13:40:00|653.23|650.83|653.21|650.81|656.74|654.34|651.01|648.61|0
1657547100000|2022-07-11 13:45:00|653.65|651.25|656.72|654.32|660.46|658.06|653.43|651.03|0
1657547400000|2022-07-11 13:50:00|657.16|654.76|656.96|654.56|661.12|658.72|654.96|652.56|0
1657547700000|2022-07-11 13:55:00|657.84|655.44|653.23|650.83|657.84|655.44|651.48|649.08|0
1657548000000|2022-07-11 14:00:00|654.33|651.93|658.06|655.66|659.38|656.98|654.33|651.93|0
1657548300000|2022-07-11 14:05:00|657.84|655.44|655.64|653.24|660.03|657.63|653.23|650.83|0
1657548600000|2022-07-11 14:10:00|656.08|653.68|653.92|651.52|656.08|653.68|650.51|648.11|0
1657548900000|2022-07-11 14:15:00|653.81|651.41|656.45|654.05|656.67|654.27|649.41|647.01|0
1657549200000|2022-07-11 14:20:00|656.23|653.83|658.56|656.16|661.42|659.02|655.34|652.94|0
1657549500000|2022-07-11 14:25:00|659.55|657.15|655.93|653.53|659.55|657.15|654.4|652|0
1657549800000|2022-07-11 14:30:00|656.37|653.97|652.83|650.43|657.02|654.62|649.98|647.58|0
1657550100000|2022-07-11 14:35:00|652.61|650.21|648.42|646.02|654.36|651.96|647.54|645.14|0
1657550400000|2022-07-11 14:40:00|648.2|645.8|648.41|646.01|649.73|647.33|644.26|641.86|0
1657550700000|2022-07-11 14:45:00|647.98|645.58|649.73|647.33|651.26|648.86|646.45|644.05|0
1657551000000|2022-07-11 14:50:00|649.51|647.11|650.38|647.98|651.7|649.3|647.32|644.92|0
1657551300000|2022-07-11 14:55:00|650.16|647.76|656.75|654.35|656.75|654.35|649.94|647.54|0
1657551600000|2022-07-11 15:00:00|657.19|654.79|653.89|651.49|657.19|654.79|653.45|651.05|0
1657551900000|2022-07-11 15:05:00|654.11|651.71|649.72|647.32|654.55|652.15|648.85|646.45|0
1657552200000|2022-07-11 15:10:00|649.94|647.54|649.72|647.32|650.82|648.42|646.88|644.48|0
1657552500000|2022-07-11 15:15:00|649.5|647.1|650.38|647.98|651.04|648.64|646.66|644.26|0
1657552800000|2022-07-11 15:20:00|650.6|648.2|652.57|650.17|652.79|650.39|647.97|645.57|0
1657553100000|2022-07-11 15:25:00|652.79|650.39|648.62|646.22|652.79|650.39|647.75|645.35|0
1657553400000|2022-07-11 15:30:00|648.41|646.01|651.47|649.07|651.69|649.29|646.87|644.47|0
1657553700000|2022-07-11 15:35:00|650.81|648.41|650.15|647.75|654.1|651.7|645.78|643.38|0
1657554000000|2022-07-11 15:40:00|650.37|647.97|652.56|650.16|654.76|652.36|649.28|646.88|0
1657554300000|2022-07-11 15:45:00|651.03|648.63|654.54|652.14|654.98|652.58|651.03|648.63|0
1657554600000|2022-07-11 15:50:00|654.32|651.92|654.99|652.59|657.63|655.23|653.68|651.28|0
1657554900000|2022-07-11 15:55:00|655.21|652.81|653.68|651.28|655.87|653.47|652.36|649.96|0
1657555200000|2022-07-11 16:00:00|653.24|650.84|654.11|651.71|655.87|653.47|651.7|649.3|0
1657555500000|2022-07-11 16:05:00|654.33|651.93|652.58|650.18|655.43|653.03|652.36|649.96|0
1657555800000|2022-07-11 16:10:00|653.24|650.84|651.48|649.08|653.45|651.05|650.39|647.99|0
1657556100000|2022-07-11 16:15:00|651.7|649.3|651.92|649.52|652.58|650.18|649.51|647.11|0
1657556400000|2022-07-11 16:20:00|652.14|649.74|653.23|650.83|655.86|653.46|651.48|649.08|0
1657556700000|2022-07-11 16:25:00|653.45|651.05|651.92|649.52|654.77|652.37|651.7|649.3|0
1657557000000|2022-07-11 16:30:00|652.14|649.74|651.26|648.86|653.45|651.05|650.82|648.42|0
1657557300000|2022-07-11 16:35:00|651.04|648.64|647.76|645.36|651.04|648.64|647.11|644.71|0
1657557600000|2022-07-11 16:40:00|647.54|645.14|650.16|647.76|651.26|648.86|647.54|645.14|0
1657557900000|2022-07-11 16:45:00|649.95|647.55|650.82|648.42|651.04|648.64|649.29|646.89|0
1657558200000|2022-07-11 16:50:00|650.6|648.2|651.69|649.29|653.66|651.26|650.38|647.98|0
1657558500000|2022-07-11 16:55:00|651.47|649.07|648.96|646.56|651.47|649.07|647.76|645.36|0
1657558800000|2022-07-11 17:00:00|649.07|646.67|645.14|642.74|649.94|647.54|641.87|639.47|0
1657559100000|2022-07-11 17:05:00|645.03|642.63|639.91|637.51|646.45|644.05|639.26|636.86|0
1657559400000|2022-07-11 17:10:00|640.13|637.73|640.65|638.25|640.89|638.49|638.69|636.29|0
1657559700000|2022-07-11 17:15:00|640.87|638.47|640.77|638.37|641.96|639.56|640.21|637.81|0
1657560000000|2022-07-11 17:20:00|640.99|638.59|638.15|635.75|640.99|638.59|638.15|635.75|0
1657560300000|2022-07-11 17:25:00|638.37|635.97|638.15|635.75|639.46|637.06|637.5|635.1|0
1657560600000|2022-07-11 17:30:00|638.37|635.97|635.54|633.14|638.8|636.4|633.58|631.18|0
1657560900000|2022-07-11 17:35:00|635.32|632.92|633.8|631.4|635.75|633.35|633.8|631.4|0
1657561200000|2022-07-11 17:40:00|633.58|631.18|635.1|632.7|635.1|632.7|632.27|629.87|0
1657561500000|2022-07-11 17:45:00|634.88|632.48|635.97|633.57|636.62|634.22|634.01|631.61|0
1657561800000|2022-07-11 17:50:00|635.86|633.46|633.14|630.74|636.4|634|632.49|630.09|0
1657562100000|2022-07-11 17:55:00|633.36|630.96|635.75|633.35|635.86|633.46|633.14|630.74|0
1657562400000|2022-07-11 18:00:00|635.53|633.13|639.23|636.83|640.54|638.14|635.31|632.91|0
1657562700000|2022-07-11 18:05:00|639.45|637.05|642.07|639.67|642.07|639.67|637.49|635.09|0
1657563000000|2022-07-11 18:10:00|641.85|639.45|644.03|641.63|644.69|642.29|641.41|639.01|0
1657563300000|2022-07-11 18:15:00|644.25|641.85|643.59|641.19|646.22|643.82|642.72|640.32|0
1657563600000|2022-07-11 18:20:00|643.81|641.41|644.03|641.63|645.78|643.38|642.72|640.32|0
1657563900000|2022-07-11 18:25:00|644.25|641.85|645.56|643.16|646|643.6|644.03|641.63|0
1657564200000|2022-07-11 18:30:00|645.78|643.38|646.87|644.47|647.31|644.91|644.47|642.07|0
1657564500000|2022-07-11 18:35:00|646.65|644.25|646.43|644.03|647.75|645.35|645.12|642.72|0
1657564800000|2022-07-11 18:40:00|646.22|643.82|643.15|640.75|646.87|644.47|642.28|639.88|0
1657565100000|2022-07-11 18:45:00|643.05|640.65|645.78|643.38|645.78|643.38|642.06|639.66|0
1657565400000|2022-07-11 18:50:00|645.56|643.16|648.84|646.44|650.16|647.76|645.56|643.16|0
1657565700000|2022-07-11 18:55:00|649.06|646.66|651.47|649.07|651.47|649.07|647.53|645.13|0
1657566000000|2022-07-11 19:00:00|651.69|649.29|655.65|653.25|656.53|654.13|650.38|647.98|0
1657566300000|2022-07-11 19:05:00|655.87|653.47|656.27|653.87|656.75|654.35|654.29|651.89|0
1657566600000|2022-07-11 19:10:00|656.49|654.09|655.83|653.43|657.58|655.18|654.73|652.33|0
1657566900000|2022-07-11 19:15:00|656.27|653.87|657.58|655.18|658.9|656.5|655.17|652.77|0
1657567200000|2022-07-11 19:20:00|657.8|655.4|657.36|654.96|659.12|656.72|655.83|653.43|0
1657567500000|2022-07-11 19:25:00|657.58|655.18|655.82|653.42|658.24|655.84|654.73|652.33|0
1657567800000|2022-07-11 19:30:00|656.26|653.86|655.16|652.76|656.26|653.86|653.41|651.01|0
1657568100000|2022-07-11 19:35:00|655.38|652.98|655.94|653.54|657.8|655.4|654.29|651.89|0
1657568400000|2022-07-11 19:40:00|656.16|653.76|659.12|656.72|659.12|656.72|654.29|651.89|0
1657568700000|2022-07-11 19:45:00|658.9|656.5|658.23|655.83|659.67|657.27|655.38|652.98|0
1657569000000|2022-07-11 19:50:00|660.87|658.47|659.77|657.37|661.97|659.57|659.33|656.93|0
1657569300000|2022-07-11 19:55:00|659.99|657.59|654.94|652.54|660.87|658.47|654.94|652.54|0
1657569600000|2022-07-11 20:00:00|655.38|652.98|652.53|650.13|655.38|652.98|652.09|649.69|0
1657569900000|2022-07-11 20:05:00|652.31|649.91|651.21|648.81|652.31|649.91|650.56|648.16|0
1657570200000|2022-07-11 20:10:00|650.99|648.59|650.99|648.59|651.87|649.47|649.9|647.5|0
1657570500000|2022-07-11 20:15:00|650.97|648.17|651.85|649.05|651.85|649.05|650.54|647.74|0
1657570800000|2022-07-11 20:20:00|651.63|648.83|651.41|648.61|652.07|649.27|651.19|648.39|0
1657571100000|2022-07-11 20:25:00|651.63|648.83|651.41|648.61|652.07|649.27|651.41|648.61|0
1657571400000|2022-07-11 20:30:00|651.19|648.39|650.53|647.73|651.19|648.39|650.31|647.51|0
1657571700000|2022-07-11 20:35:00|650.75|647.95|650.97|648.17|651.85|649.05|650.53|647.73|0
1657572000000|2022-07-11 20:40:00|651.19|648.39|651.84|649.04|651.84|649.04|651.19|648.39|0
1657572300000|2022-07-11 20:45:00|652.06|649.26|652.06|649.26|652.28|649.48|651.41|648.61|0
1657572600000|2022-07-11 20:50:00|651.84|649.04|652.06|649.26|652.28|649.48|651.84|649.04|0
1657572900000|2022-07-11 20:55:00|652.17|649.37|651.95|649.15|652.72|649.92|651.84|649.04|0
1657573200000|2022-07-11 21:00:00|652.26|649.46|652.29|649.49|652.43|649.63|652.01|649.21|0
1657573500000|2022-07-11 21:05:00|652.33|649.53|652.55|649.75|652.62|649.82|652.23|649.43|0
1657573800000|2022-07-11 21:10:00|652.49|649.69|652.49|649.69|652.55|649.75|652.35|649.55|0
1657574100000|2022-07-11 21:15:00|652.29|649.49|652.16|649.36|652.39|649.59|652.04|649.24|0
1657574400000|2022-07-11 21:20:00|652.2|649.4|652.19|649.39|652.26|649.46|652.16|649.36|0
1657574700000|2022-07-11 21:25:00|652.07|649.27|652.23|649.43|652.25|649.45|652.07|649.27|0
1657575000000|2022-07-11 21:30:00|652.1|649.3|651.9|649.1|652.13|649.33|651.68|648.88|0
1657575300000|2022-07-11 21:35:00|651.94|649.14|652.09|649.29|652.16|649.36|651.94|649.14|0
1657575600000|2022-07-11 21:40:00|652.03|649.23|652.15|649.35|652.16|649.36|652.03|649.23|0
1657575900000|2022-07-11 21:45:00|652.13|649.33|651.93|649.13|652.13|649.33|651.51|648.71|0
1657576200000|2022-07-11 21:50:00|651.97|649.17|652.07|649.27|652.13|649.33|651.71|648.91|0
1657576500000|2022-07-11 21:55:00|652|649.2|651.68|648.88|652|649.2|651.68|648.88|0
1657576800000|2022-07-11 22:00:00|651.72|648.92|654.67|651.87|654.68|651.88|651.72|648.92|0
1657577100000|2022-07-11 22:05:00|654.89|652.09|654.02|651.22|655.01|652.21|653.8|651|0
1657577400000|2022-07-11 22:10:00|653.91|651.11|653.8|651|654.79|651.99|653.58|650.78|0
1657577700000|2022-07-11 22:15:00|654.01|651.21|653.58|650.78|654.23|651.43|653.25|650.45|0
1657578000000|2022-07-11 22:20:00|653.47|650.67|653.79|650.99|653.91|651.11|653.36|650.56|0
1657578300000|2022-07-11 22:25:00|653.57|650.77|653.14|650.34|653.79|650.99|653.14|650.34|0
1657578600000|2022-07-11 22:30:00|652.92|650.12|653.13|650.33|653.14|650.34|652.26|649.46|0
1657578900000|2022-07-11 22:35:00|653.25|650.45|655.11|652.31|655.33|652.53|653.13|650.33|0
1657579200000|2022-07-11 22:40:00|654.89|652.09|656.2|653.4|656.2|653.4|654.67|651.87|0
1657579500000|2022-07-11 22:45:00|656.32|653.52|657.08|654.28|657.74|654.94|655.98|653.18|0
1657579800000|2022-07-11 22:50:00|657.3|654.5|657.08|654.28|657.52|654.72|656.64|653.84|0
1657580100000|2022-07-11 22:55:00|657.19|654.39|657.19|654.39|657.74|654.94|656.64|653.84|0
1657580400000|2022-07-11 23:00:00|657.3|654.5|655.76|652.96|657.41|654.61|655.76|652.96|0
1657580700000|2022-07-11 23:05:00|655.54|652.74|653.78|650.98|655.54|652.74|653.78|650.98|0
1657581000000|2022-07-11 23:10:00|654|651.2|654.44|651.64|655.1|652.3|653.78|650.98|0
1657581300000|2022-07-11 23:15:00|654.34|651.54|655.32|652.52|655.54|652.74|653.78|650.98|0
1657581600000|2022-07-11 23:20:00|655.1|652.3|655.1|652.3|655.65|652.85|654.44|651.64|0
1657581900000|2022-07-11 23:25:00|654.99|652.19|652.68|649.88|654.99|652.19|652.68|649.88|0
1657582200000|2022-07-11 23:30:00|652.9|650.1|653.24|650.44|653.45|650.65|652.47|649.67|0
1657582500000|2022-07-11 23:35:00|653.12|650.32|651.81|649.01|653.34|650.54|651.04|648.24|0
1657582800000|2022-07-11 23:40:00|651.92|649.12|652.68|649.88|652.9|650.1|651.7|648.9|0
1657583100000|2022-07-11 23:45:00|652.46|649.66|651.15|648.35|652.68|649.88|650.93|648.13|0
1657583400000|2022-07-11 23:50:00|650.93|648.13|651.8|649|652.24|649.44|650.71|647.91|0
1657583700000|2022-07-11 23:55:00|651.58|648.78|650.27|647.47|652.24|649.44|650.05|647.25|0
1657584000000|2022-07-12 00:00:00|650.05|647.25|652.46|649.66|653.55|650.75|649.4|646.6|0
1657584300000|2022-07-12 00:05:00|652.24|649.44|652.35|649.55|653.11|650.31|651.36|648.56|0
1657584600000|2022-07-12 00:10:00|652.24|649.44|653.77|650.97|653.99|651.19|651.8|649|0
1657584900000|2022-07-12 00:15:00|653.99|651.19|654.43|651.63|654.87|652.07|652.67|649.87|0
1657585200000|2022-07-12 00:20:00|654.65|651.85|654.65|651.85|655.52|652.72|653.99|651.19|0
1657585500000|2022-07-12 00:25:00|654.86|652.06|659.26|656.46|660.03|657.23|654.76|651.96|0
1657585800000|2022-07-12 00:30:00|659.04|656.24|660.35|657.55|661.01|658.21|658.38|655.58|0
1657586100000|2022-07-12 00:35:00|660.79|657.99|659.03|656.23|661.67|658.87|659.03|656.23|0
1657586400000|2022-07-12 00:40:00|658.81|656.01|660.57|657.77|661.01|658.21|658.59|655.79|0
1657586700000|2022-07-12 00:45:00|660.79|657.99|666.86|664.06|668.4|665.6|660.13|657.33|0
1657587000000|2022-07-12 00:50:00|666.41|663.61|671.38|668.58|672.93|670.13|666.08|663.28|0
1657587300000|2022-07-12 00:55:00|671.5|668.7|672.93|670.13|673.37|670.57|670.5|667.7|0
1657587600000|2022-07-12 01:00:00|672.49|669.69|673.37|670.57|674.04|671.24|672.16|669.36|0
1657587900000|2022-07-12 01:05:00|673.27|670.47|672.38|669.58|673.49|670.69|670.94|668.14|0
1657588200000|2022-07-12 01:10:00|672.49|669.69|672.93|670.13|674.26|671.46|672.26|669.46|0
1657588500000|2022-07-12 01:15:00|672.04|669.24|672.48|669.68|672.93|670.13|671.38|668.58|0
1657588800000|2022-07-12 01:20:00|672.38|669.58|674.92|672.12|674.92|672.12|672.04|669.24|0
1657589100000|2022-07-12 01:25:00|674.7|671.9|671.93|669.13|675.58|672.78|671.6|668.8|0
1657589400000|2022-07-12 01:30:00|672.04|669.24|670.49|667.69|672.26|669.46|668.94|666.14|0
1657589700000|2022-07-12 01:35:00|670.71|667.91|671.15|668.35|672.7|669.9|670.27|667.47|0
1657590000000|2022-07-12 01:40:00|670.93|668.13|671.04|668.24|671.15|668.35|668.94|666.14|0
1657590300000|2022-07-12 01:45:00|671.15|668.35|671.37|668.57|672.7|669.9|670.49|667.69|0
1657590600000|2022-07-12 01:50:00|671.26|668.46|672.03|669.23|672.48|669.68|670.26|667.46|0
1657590900000|2022-07-12 01:55:00|672.26|669.46|671.59|668.79|672.92|670.12|671.48|668.68|0
1657591200000|2022-07-12 02:00:00|671.48|668.68|671.81|669.01|672.15|669.35|670.26|667.46|0
1657591500000|2022-07-12 02:05:00|671.7|668.9|670.48|667.68|671.7|668.9|669.38|666.58|0
1657591800000|2022-07-12 02:10:00|670.7|667.9|672.25|669.45|672.25|669.45|670.48|667.68|0
1657592100000|2022-07-12 02:15:00|672.47|669.67|673.14|670.34|673.36|670.56|671.92|669.12|0
1657592400000|2022-07-12 02:20:00|672.91|670.11|671.36|668.56|672.91|670.11|671.14|668.34|0
1657592700000|2022-07-12 02:25:00|671.48|668.68|672.03|669.23|672.14|669.34|670.48|667.68|0
1657593000000|2022-07-12 02:30:00|672.14|669.34|672.25|669.45|673.58|670.78|671.8|669|0
1657593300000|2022-07-12 02:35:00|672.03|669.23|673.35|670.55|673.58|670.78|671.36|668.56|0
1657593600000|2022-07-12 02:40:00|673.13|670.33|674.46|671.66|674.58|671.78|672.91|670.11|0
1657593900000|2022-07-12 02:45:00|674.24|671.44|673.79|670.99|674.24|671.44|672.47|669.67|0
1657594200000|2022-07-12 02:50:00|673.35|670.55|673.57|670.77|674.02|671.22|672.47|669.67|0
1657594500000|2022-07-12 02:55:00|673.69|670.89|672.91|670.11|674.24|671.44|672.46|669.66|0
1657594800000|2022-07-12 03:00:00|673.02|670.22|675.12|672.32|675.24|672.44|672.36|669.56|0
1657595100000|2022-07-12 03:05:00|675.02|672.22|676.67|673.87|678.67|675.87|674.9|672.1|0
1657595400000|2022-07-12 03:10:00|676.45|673.65|676.67|673.87|677.34|674.54|676.23|673.43|0
1657595700000|2022-07-12 03:15:00|676.89|674.09|677.56|674.76|677.68|674.88|676.67|673.87|0
1657596000000|2022-07-12 03:20:00|677.45|674.65|675.78|672.98|677.9|675.1|675.34|672.54|0
1657596300000|2022-07-12 03:25:00|675.56|672.76|676|673.2|676.23|673.43|675.01|672.21|0
1657596600000|2022-07-12 03:30:00|676.23|673.43|675.78|672.98|676.45|673.65|674.89|672.09|0
1657596900000|2022-07-12 03:35:00|676|673.2|676|673.2|676.89|674.09|675.56|672.76|0
1657597200000|2022-07-12 03:40:00|675.9|673.1|673.34|670.54|676.12|673.32|673.12|670.32|0
1657597500000|2022-07-12 03:45:00|673.56|670.76|673.78|670.98|674.45|671.65|673.23|670.43|0
1657597800000|2022-07-12 03:50:00|673.56|670.76|673.68|670.88|674.45|671.65|673.12|670.32|0
1657598100000|2022-07-12 03:55:00|673.56|670.76|673.34|670.54|674.45|671.65|673.12|670.32|0
1657598400000|2022-07-12 04:00:00|673.12|670.32|674.89|672.09|675.11|672.31|673.12|670.32|0
1657598700000|2022-07-12 04:05:00|675.11|672.31|675.11|672.31|675.77|672.97|674.44|671.64|0
1657599000000|2022-07-12 04:10:00|675.22|672.42|674.89|672.09|676.22|673.42|674.89|672.09|0
1657599300000|2022-07-12 04:15:00|675|672.2|676.66|673.86|676.66|673.86|675|672.2|0
1657599600000|2022-07-12 04:20:00|676.55|673.75|676.11|673.31|677.55|674.75|676.11|673.31|0
1657599900000|2022-07-12 04:25:00|675.99|673.19|675.1|672.3|676.33|673.53|674.66|671.86|0
1657600200000|2022-07-12 04:30:00|675.33|672.53|676.11|673.31|676.21|673.41|675.1|672.3|0
1657600500000|2022-07-12 04:35:00|676.21|673.41|675.77|672.97|676.43|673.63|675.32|672.52|0
1657600800000|2022-07-12 04:40:00|675.55|672.75|676.43|673.63|676.66|673.86|675.32|672.52|0
1657601100000|2022-07-12 04:45:00|676.55|673.75|676.65|673.85|676.88|674.08|675.99|673.19|0
1657601400000|2022-07-12 04:50:00|676.77|673.97|676.32|673.52|677.21|674.41|676.21|673.41|0
1657601700000|2022-07-12 04:55:00|676.21|673.41|675.54|672.74|676.43|673.63|674.88|672.08|0
1657602000000|2022-07-12 05:00:00|675.1|672.3|676.21|673.41|676.99|674.19|674.99|672.19|0
1657602300000|2022-07-12 05:05:00|676.32|673.52|674.88|672.08|677.09|674.29|674.88|672.08|0
1657602600000|2022-07-12 05:10:00|675.1|672.3|675.65|672.85|675.98|673.18|674.87|672.07|0
1657602900000|2022-07-12 05:15:00|675.76|672.96|674.21|671.41|676.43|673.63|673.88|671.08|0
1657603200000|2022-07-12 05:20:00|673.99|671.19|673.32|670.52|674.65|671.85|673.32|670.52|0
1657603500000|2022-07-12 05:25:00|673.54|670.74|674.1|671.3|674.43|671.63|673.1|670.3|0
1657603800000|2022-07-12 05:30:00|673.98|671.18|675.21|672.41|675.98|673.18|673.88|671.08|0
1657604100000|2022-07-12 05:35:00|675.09|672.29|675.31|672.51|675.54|672.74|674.2|671.4|0
1657604400000|2022-07-12 05:40:00|675.43|672.63|674.42|671.62|675.76|672.96|673.98|671.18|0
1657604700000|2022-07-12 05:45:00|674.54|671.74|674.87|672.07|674.87|672.07|673.54|670.74|0
1657605000000|2022-07-12 05:50:00|674.76|671.96|674.87|672.07|675.31|672.51|674.2|671.4|0
1657605300000|2022-07-12 05:55:00|674.64|671.84|676.42|673.62|676.64|673.84|674.2|671.4|0
1657605600000|2022-07-12 06:00:00|677.08|674.28|680.64|677.84|681.75|678.95|676.86|674.06|0
1657605900000|2022-07-12 06:05:00|680.86|678.06|680.54|677.74|683.36|680.56|679.43|676.63|0
1657606200000|2022-07-12 06:10:00|680.31|677.51|679.43|676.63|681.2|678.4|679.32|676.52|0
1657606500000|2022-07-12 06:15:00|679.65|676.85|678.76|675.96|681.2|678.4|678.54|675.74|0
1657606800000|2022-07-12 06:20:00|679.2|676.4|678.1|675.3|679.32|676.52|674.78|671.98|0
1657607100000|2022-07-12 06:25:00|677.99|675.19|677.55|674.75|678.1|675.3|675.66|672.86|0
1657607400000|2022-07-12 06:30:00|677.65|674.85|676.99|674.19|678.76|675.96|676.54|673.74|0
1657607700000|2022-07-12 06:35:00|676.88|674.08|678.09|675.29|678.98|676.18|676.54|673.74|0
1657608000000|2022-07-12 06:40:00|678.21|675.41|678.76|675.96|679.64|676.84|678.09|675.29|0
1657608300000|2022-07-12 06:45:00|678.53|675.73|680.97|678.17|681.19|678.39|678.53|675.73|0
1657608600000|2022-07-12 06:50:00|681.09|678.29|679.2|676.4|682.52|679.72|678.75|675.95|0
1657608900000|2022-07-12 06:55:00|679.64|676.84|677.87|675.07|680.31|677.51|677.87|675.07|0
1657609200000|2022-07-12 07:00:00|678.09|675.29|676.98|674.18|678.97|676.17|675.43|672.63|0
1657609500000|2022-07-12 07:05:00|676.78|674.38|677.44|675.04|679.88|677.48|675.12|672.72|0
1657609800000|2022-07-12 07:10:00|677.66|675.26|680.54|678.14|683.43|681.03|677.44|675.04|0
1657610100000|2022-07-12 07:15:00|680.1|677.7|682.54|680.14|682.76|680.36|678.77|676.37|0
1657610400000|2022-07-12 07:20:00|682.1|679.7|684.54|682.14|686.76|684.36|680.99|678.59|0
1657610700000|2022-07-12 07:25:00|684.76|682.36|685.43|683.03|686.54|684.14|682.76|680.36|0
1657611000000|2022-07-12 07:30:00|685.2|682.8|688.21|685.81|689.1|686.7|683.43|681.03|0
1657611300000|2022-07-12 07:35:00|688.76|686.36|686.43|684.03|689.77|687.37|685.87|683.47|0
1657611600000|2022-07-12 07:40:00|686.31|683.91|682.98|680.58|687.32|684.92|682.76|680.36|0
1657611900000|2022-07-12 07:45:00|682.76|680.36|682.31|679.91|682.98|680.58|680.32|677.92|0
1657612200000|2022-07-12 07:50:00|681.87|679.47|680.76|678.36|682.31|679.91|680.43|678.03|0
1657612500000|2022-07-12 07:55:00|681.2|678.8|680.31|677.91|682.2|679.8|679.87|677.47|0
1657612800000|2022-07-12 08:00:00|680.09|677.69|680.43|678.03|682.43|680.03|679.87|677.47|0
1657613100000|2022-07-12 08:05:00|680.53|678.13|681.86|679.46|682.53|680.13|679.65|677.25|0
1657613400000|2022-07-12 08:10:00|682.09|679.69|682.75|680.35|682.97|680.57|680.43|678.03|0
1657613700000|2022-07-12 08:15:00|682.87|680.47|682.08|679.68|683.2|680.8|681.64|679.24|0
1657614000000|2022-07-12 08:20:00|681.86|679.46|679.87|677.47|682.97|680.57|679.87|677.47|0
1657614300000|2022-07-12 08:25:00|680.09|677.69|679.86|677.46|680.97|678.57|679.64|677.24|0
1657614600000|2022-07-12 08:30:00|679.98|677.58|676.98|674.58|680.2|677.8|676.76|674.36|0
1657614900000|2022-07-12 08:35:00|676.76|674.36|676.65|674.25|677.2|674.8|674.99|672.59|0
1657615200000|2022-07-12 08:40:00|676.76|674.36|675.66|673.26|676.76|674.36|675.21|672.81|0
1657615500000|2022-07-12 08:45:00|675.88|673.48|676.32|673.92|676.76|674.36|675.66|673.26|0
1657615800000|2022-07-12 08:50:00|676.21|673.81|677.21|674.81|677.43|675.03|676.1|673.7|0
1657616100000|2022-07-12 08:55:00|677.43|675.03|677.21|674.81|677.65|675.25|676.76|674.36|0
1657616400000|2022-07-12 09:00:00|677.32|674.92|677.2|674.8|678.76|676.36|674.77|672.37|0
1657616700000|2022-07-12 09:05:00|677.32|674.92|676.54|674.14|677.65|675.25|674.77|672.37|0
1657617000000|2022-07-12 09:10:00|676.98|674.58|676.98|674.58|677.65|675.25|675.87|673.47|0
1657617300000|2022-07-12 09:15:00|676.43|674.03|676.87|674.47|677.42|675.02|675.87|673.47|0
1657617600000|2022-07-12 09:20:00|676.98|674.58|678.87|676.47|679.42|677.02|676.54|674.14|0
1657617900000|2022-07-12 09:25:00|678.98|676.58|680.53|678.13|680.53|678.13|678.53|676.13|0
1657618200000|2022-07-12 09:30:00|680.64|678.24|681.09|678.69|681.2|678.8|680.08|677.68|0
1657618500000|2022-07-12 09:35:00|681.64|679.24|681.86|679.46|682.08|679.68|680.53|678.13|0
1657618800000|2022-07-12 09:40:00|681.64|679.24|681.41|679.01|681.86|679.46|680.3|677.9|0
1657619100000|2022-07-12 09:45:00|681.19|678.79|683.64|681.24|683.86|681.46|681.19|678.79|0
1657619400000|2022-07-12 09:50:00|683.41|681.01|684.97|682.57|685.42|683.02|682.97|680.57|0
1657619700000|2022-07-12 09:55:00|684.75|682.35|682.97|680.57|684.75|682.35|682.75|680.35|0
1657620000000|2022-07-12 10:00:00|682.86|680.46|681.86|679.46|683.08|680.68|681.41|679.01|0
1657620300000|2022-07-12 10:05:00|681.63|679.23|681.86|679.46|682.86|680.46|681.19|678.79|0
1657620600000|2022-07-12 10:10:00|681.75|679.35|677.65|675.25|681.86|679.46|675|672.6|0
1657620900000|2022-07-12 10:15:00|677.43|675.03|675.88|673.48|677.45|675.05|675.66|673.26|0
1657621200000|2022-07-12 10:20:00|675.66|673.26|675.11|672.71|676.32|673.92|674.45|672.05|0
1657621500000|2022-07-12 10:25:00|674.99|672.59|675.66|673.26|675.99|673.59|673|670.6|0
1657621800000|2022-07-12 10:30:00|675.99|673.59|678.21|675.81|678.54|676.14|675.21|672.81|0
1657622100000|2022-07-12 10:35:00|677.99|675.59|678.98|676.58|678.98|676.58|677.21|674.81|0
1657622400000|2022-07-12 10:40:00|678.76|676.36|678.31|675.91|679.42|677.02|677.87|675.47|0
1657622700000|2022-07-12 10:45:00|678.43|676.03|677.32|674.92|679.42|677.02|677.2|674.8|0
1657623000000|2022-07-12 10:50:00|677.54|675.14|681.42|679.02|682.31|679.91|676.1|673.7|0
1657623300000|2022-07-12 10:55:00|681.2|678.8|684.2|681.8|684.64|682.24|681.2|678.8|0
1657623600000|2022-07-12 11:00:00|684.53|682.13|683.64|681.24|684.87|682.47|682.75|680.35|0
1657623900000|2022-07-12 11:05:00|683.86|681.46|682.75|680.35|683.86|681.46|682.64|680.24|0
1657624200000|2022-07-12 11:10:00|682.64|680.24|681.19|678.79|682.75|680.35|679.42|677.02|0
1657624500000|2022-07-12 11:15:00|681.09|678.69|678.97|676.57|682.08|679.68|678.75|676.35|0
1657624800000|2022-07-12 11:20:00|678.75|676.35|676.11|673.23|679.19|676.79|675.67|672.79|0
1657625100000|2022-07-12 11:25:00|676|673.12|674.78|671.9|676.55|673.67|674.23|671.35|0
1657625400000|2022-07-12 11:30:00|674.67|671.79|669.92|667.04|675.44|672.56|669.69|666.81|0
1657625700000|2022-07-12 11:35:00|669.69|666.81|670.14|667.26|671.68|668.8|669.69|666.81|0
1657626000000|2022-07-12 11:40:00|670.03|667.15|672.12|669.24|672.12|669.24|668.48|665.6|0
1657626300000|2022-07-12 11:45:00|672.02|669.14|672.78|669.9|674.11|671.23|672.02|669.14|0
1657626600000|2022-07-12 11:50:00|673.23|670.35|672.78|669.9|673.45|670.57|670.35|667.47|0
1657626900000|2022-07-12 11:55:00|673|670.12|674.33|671.45|674.89|672.01|673|670.12|0
1657627200000|2022-07-12 12:00:00|674.55|671.67|673.22|670.34|674.55|671.67|672.78|669.9|0
1657627500000|2022-07-12 12:05:00|673.44|670.56|673.56|670.68|673.66|670.78|671.01|668.13|0
1657627800000|2022-07-12 12:10:00|673.66|670.78|676.32|673.44|676.76|673.88|673.56|670.68|0
1657628100000|2022-07-12 12:15:00|676.54|673.66|677.2|674.32|677.65|674.77|676.1|673.22|0
1657628400000|2022-07-12 12:20:00|677.43|674.55|675.43|672.55|677.65|674.77|674.77|671.89|0
1657628700000|2022-07-12 12:25:00|675.21|672.33|673.44|670.56|675.43|672.55|671.57|668.69|0
1657629000000|2022-07-12 12:30:00|672.78|669.9|670.12|667.24|674.1|671.22|669.46|666.58|0
1657629300000|2022-07-12 12:35:00|670.34|667.46|667.25|664.37|670.57|667.69|667.25|664.37|0
1657629600000|2022-07-12 12:40:00|667.7|664.82|665.93|663.05|669.68|666.8|665.93|663.05|0
1657629900000|2022-07-12 12:45:00|666.15|663.27|669.46|666.58|670.78|667.9|666.15|663.27|0
1657630200000|2022-07-12 12:50:00|669.68|666.8|668.57|665.69|670.56|667.68|668.57|665.69|0
1657630500000|2022-07-12 12:55:00|668.8|665.92|669.02|666.14|669.46|666.58|667.47|664.59|0
1657630800000|2022-07-12 13:00:00|669.13|666.25|666.37|663.49|670.12|667.24|666.37|663.49|0
1657631100000|2022-07-12 13:05:00|666.59|663.71|665.27|662.39|666.59|663.71|663.95|661.07|0
1657631400000|2022-07-12 13:10:00|665.49|662.61|664|661.12|666.37|663.49|663.34|660.46|0
1657631700000|2022-07-12 13:15:00|664.22|661.34|664.88|662|665.54|662.66|663.34|660.46|0
1657632000000|2022-07-12 13:20:00|665.1|662.22|664.22|661.34|665.32|662.44|663.78|660.9|0
1657632300000|2022-07-12 13:25:00|664|661.12|663.78|660.9|664|661.12|660.48|657.6|0
1657632600000|2022-07-12 13:30:00|662.9|660.02|656.25|653.37|662.9|660.02|651.53|648.65|0
1657632900000|2022-07-12 13:35:00|654.6|651.72|642.79|639.91|654.6|651.72|640.17|637.29|0
1657633200000|2022-07-12 13:40:00|642.46|639.58|647.59|644.71|648.03|645.15|641.04|638.16|0
1657633500000|2022-07-12 13:45:00|646.5|643.62|653.94|651.06|653.94|651.06|645.19|642.31|0
1657633800000|2022-07-12 13:50:00|655.04|652.16|651.53|648.65|655.26|652.38|650.65|647.77|0
1657634100000|2022-07-12 13:55:00|652.62|649.74|660.53|657.65|661.2|658.32|651.86|648.98|0
1657634400000|2022-07-12 14:00:00|660.76|657.88|669.68|666.8|671.45|668.57|660.76|657.88|0
1657634700000|2022-07-12 14:05:00|669.58|666.7|668.58|665.7|670.13|667.25|664.82|661.94|0
1657635000000|2022-07-12 14:10:00|668.36|665.48|663.94|661.06|669.9|667.02|659.75|656.87|0
1657635300000|2022-07-12 14:15:00|663.72|660.84|661.23|658.35|667.69|664.81|661.23|658.35|0
1657635600000|2022-07-12 14:20:00|661.89|659.01|665.43|662.55|666.76|663.88|658.81|655.93|0
1657635900000|2022-07-12 14:25:00|666.09|663.21|667.64|664.76|669.19|666.31|661.89|659.01|0
1657636200000|2022-07-12 14:30:00|667.2|664.32|657.04|654.16|667.2|664.32|656.6|653.72|0
1657636500000|2022-07-12 14:35:00|657.7|654.82|661.47|658.59|661.47|658.59|656.62|653.74|0
1657636800000|2022-07-12 14:40:00|661.25|658.37|659.92|657.04|663.91|661.03|659.26|656.38|0
1657637100000|2022-07-12 14:45:00|659.7|656.82|660.81|657.93|663.9|661.02|656.61|653.73|0
1657637400000|2022-07-12 14:50:00|661.03|658.15|658.8|656.4|664.79|661.91|658.8|656.4|0
1657637700000|2022-07-12 14:55:00|659.24|656.84|657.03|654.63|660.35|657.95|655.27|652.87|0
1657638000000|2022-07-12 15:00:00|656.93|654.53|658.8|656.4|660.56|658.16|655.93|653.53|0
1657638300000|2022-07-12 15:05:00|659.24|656.84|654.61|652.21|661.67|659.27|654.61|652.21|0
1657638600000|2022-07-12 15:10:00|654.39|651.99|650.65|648.25|654.39|651.99|647.79|645.39|0
1657638900000|2022-07-12 15:15:00|650.87|648.47|655.49|653.09|656.81|654.41|650.21|647.81|0
1657639200000|2022-07-12 15:20:00|655.27|652.87|650.86|648.46|655.71|653.31|649.33|646.93|0
1657639500000|2022-07-12 15:25:00|651.08|648.68|647.62|645.22|652.62|650.22|646.89|644.49|0
1657639800000|2022-07-12 15:30:00|646.74|644.34|648.93|646.53|650.03|647.63|645.68|643.28|0
1657640100000|2022-07-12 15:35:00|648.27|645.87|652.23|649.83|654.66|652.26|647.18|644.78|0
1657640400000|2022-07-12 15:40:00|652.68|650.28|655.76|653.36|657.75|655.35|652.45|650.05|0
1657640700000|2022-07-12 15:45:00|655.98|653.58|654.88|652.48|657.31|654.91|653.78|651.38|0
1657641000000|2022-07-12 15:50:00|655.1|652.7|657.31|654.91|657.31|654.91|654.22|651.82|0
1657641300000|2022-07-12 15:55:00|657.53|655.13|654.21|651.81|657.97|655.57|654.21|651.81|0
1657641600000|2022-07-12 16:00:00|653.55|651.15|654.87|652.47|656.2|653.8|652.45|650.05|0
1657641900000|2022-07-12 16:05:00|654.65|652.25|657.52|655.12|657.52|655.12|650.91|648.51|0
1657642200000|2022-07-12 16:10:00|657.3|654.9|652.89|650.49|657.52|655.12|651.79|649.39|0
1657642500000|2022-07-12 16:15:00|652.45|650.05|653.33|650.93|654.21|651.81|651.57|649.17|0
1657642800000|2022-07-12 16:20:00|653.55|651.15|652.01|649.61|654.87|652.47|650.91|648.51|0
1657643100000|2022-07-12 16:25:00|652.23|649.83|650.9|648.5|653.55|651.15|650.68|648.28|0
1657643400000|2022-07-12 16:30:00|651.12|648.72|647.82|645.42|652.44|650.04|647.82|645.42|0
1657643700000|2022-07-12 16:35:00|648.26|645.86|647.6|645.2|649.14|646.74|646.28|643.88|0
1657644000000|2022-07-12 16:40:00|647.82|645.42|648.92|646.52|649.36|646.96|646.94|644.54|0
1657644300000|2022-07-12 16:45:00|648.7|646.3|648.92|646.52|649.8|647.4|647.16|644.76|0
1657644600000|2022-07-12 16:50:00|649.14|646.74|651.12|648.72|653.54|651.14|649.03|646.63|0
1657644900000|2022-07-12 16:55:00|651.34|648.94|649.47|647.07|652.22|649.82|648.92|646.52|0
1657645200000|2022-07-12 17:00:00|649.58|647.18|652.66|650.26|654.64|652.24|644.96|642.56|0
1657645500000|2022-07-12 17:05:00|652|649.6|654.86|652.46|655.74|653.34|651.56|649.16|0
1657645800000|2022-07-12 17:10:00|655.08|652.68|656.18|653.78|656.85|654.45|655.08|652.68|0
1657646100000|2022-07-12 17:15:00|656.85|654.45|657.73|655.33|658.17|655.77|655.3|652.9|0
1657646400000|2022-07-12 17:20:00|657.95|655.55|658.39|655.99|659.72|657.32|656.85|654.45|0
1657646700000|2022-07-12 17:25:00|658.61|656.21|656.18|653.78|659.72|657.32|656.18|653.78|0
1657647000000|2022-07-12 17:30:00|655.96|653.56|656.4|654|656.84|654.44|654.86|652.46|0
1657647300000|2022-07-12 17:35:00|656.62|654.22|656.4|654|657.06|654.66|655.08|652.68|0
1657647600000|2022-07-12 17:40:00|656.18|653.78|655.08|652.68|656.62|654.22|653.97|651.57|0
1657647900000|2022-07-12 17:45:00|655.3|652.9|655.29|652.89|657.5|655.1|654.41|652.01|0
1657648200000|2022-07-12 17:50:00|655.52|653.12|652.65|650.25|656.4|654|652.43|650.03|0
1657648500000|2022-07-12 17:55:00|652.43|650.03|653.31|650.91|653.75|651.35|651.55|649.15|0
1657648800000|2022-07-12 18:00:00|653.09|650.69|657.5|655.1|657.72|655.32|652.65|650.25|0
1657649100000|2022-07-12 18:05:00|657.28|654.88|657.5|655.1|658.83|656.43|656.84|654.44|0
1657649400000|2022-07-12 18:10:00|657.72|655.32|656.17|653.77|658.16|655.76|655.07|652.67|0
1657649700000|2022-07-12 18:15:00|656.39|653.99|657.28|654.88|657.94|655.54|655.95|653.55|0
1657650000000|2022-07-12 18:20:00|657.5|655.1|658.82|656.42|659.04|656.64|656.83|654.43|0
1657650300000|2022-07-12 18:25:00|659.04|656.64|658.38|655.98|659.49|657.09|657.72|655.32|0
1657650600000|2022-07-12 18:30:00|658.16|655.76|663.25|660.85|663.47|661.07|657.27|654.87|0
1657650900000|2022-07-12 18:35:00|663.47|661.07|662.14|659.74|663.47|661.07|661.03|658.63|0
1657651200000|2022-07-12 18:40:00|661.92|659.52|663.64|661.24|665.18|662.78|661.92|659.52|0
1657651500000|2022-07-12 18:45:00|664.08|661.68|662.75|660.35|664.74|662.34|662.31|659.91|0
1657651800000|2022-07-12 18:50:00|662.97|660.57|665.85|663.45|665.85|663.45|662.97|660.57|0
1657652100000|2022-07-12 18:55:00|665.62|663.22|670.94|668.54|670.94|668.54|665.62|663.22|0
1657652400000|2022-07-12 19:00:00|671.83|669.43|682.51|680.11|683.18|680.78|671.83|669.43|0
1657652700000|2022-07-12 19:05:00|682.73|680.33|686.75|684.35|686.75|684.35|680.06|677.66|0
1657653000000|2022-07-12 19:10:00|686.08|683.68|682.06|679.66|688.99|686.59|681.84|679.44|0
1657653300000|2022-07-12 19:15:00|681.84|679.44|683.18|680.78|686.3|683.9|681.84|679.44|0
1657653600000|2022-07-12 19:20:00|683.62|681.22|690.55|688.15|691.9|689.5|682.51|680.11|0
1657653900000|2022-07-12 19:25:00|690.45|688.05|692.22|689.82|692.55|690.15|687.64|685.24|0
1657654200000|2022-07-12 19:30:00|692.1|689.7|697.69|695.29|698.14|695.74|690.54|688.14|0
1657654500000|2022-07-12 19:35:00|697.91|695.51|699.25|696.85|703.52|701.12|697.69|695.29|0
1657654800000|2022-07-12 19:40:00|699.48|697.08|697.24|694.84|701.94|699.54|697.01|694.61|0
1657655100000|2022-07-12 19:45:00|697.01|694.61|694.45|692.05|697.46|695.06|691.87|689.47|0
1657655400000|2022-07-12 19:50:00|693.21|690.81|686.74|684.34|693.21|690.81|685.19|682.79|0
1657655700000|2022-07-12 19:55:00|687.19|684.79|685.85|683.45|689.42|687.02|685.63|683.23|0
1657656000000|2022-07-12 20:00:00|686.3|683.9|690.98|688.58|691.42|689.02|686.3|683.9|0
1657656300000|2022-07-12 20:05:00|690.75|688.35|690.31|687.91|690.98|688.58|688.75|686.35|0
1657656600000|2022-07-12 20:10:00|690.75|688.35|688.52|686.12|690.75|688.35|687.63|685.23|0
1657656900000|2022-07-12 20:15:00|688.72|685.92|688.27|685.47|688.94|686.14|687.38|684.58|0
1657657200000|2022-07-12 20:20:00|688.5|685.7|690.06|687.26|690.73|687.93|687.83|685.03|0
1657657500000|2022-07-12 20:25:00|690.28|687.48|689.61|686.81|690.73|687.93|688.94|686.14|0
1657657800000|2022-07-12 20:30:00|689.5|686.7|689.39|686.59|691.17|688.37|688.05|685.25|0
1657658100000|2022-07-12 20:35:00|689.16|686.36|689.16|686.36|689.83|687.03|688.72|685.92|0
1657658400000|2022-07-12 20:40:00|688.94|686.14|688.27|685.47|689.06|686.26|688.05|685.25|0
1657658700000|2022-07-12 20:45:00|688.49|685.69|688.27|685.47|688.72|685.92|688.27|685.47|0
1657659000000|2022-07-12 20:50:00|688.05|685.25|687.15|684.35|688.27|685.47|687.15|684.35|0
1657659300000|2022-07-12 20:55:00|687.38|684.58|687.41|684.61|688.04|685.24|687.15|684.35|0
1657659600000|2022-07-12 21:00:00|687.73|684.93|687.79|684.99|687.99|685.19|687.44|684.64|0
1657659900000|2022-07-12 21:05:00|687.76|684.96|687.73|684.93|688.02|685.22|687.46|684.66|0
1657660200000|2022-07-12 21:10:00|687.63|684.83|687.83|685.03|687.83|685.03|687.63|684.83|0
1657660500000|2022-07-12 21:15:00|687.79|684.99|687.59|684.79|687.83|685.03|687.56|684.76|0
1657660800000|2022-07-12 21:20:00|687.43|684.63|687.69|684.89|687.69|684.89|687.43|684.63|0
1657661100000|2022-07-12 21:25:00|687.75|684.95|687.79|684.99|687.92|685.12|687.75|684.95|0
1657661400000|2022-07-12 21:30:00|687.85|685.05|687.63|684.83|687.95|685.15|687.63|684.83|0
1657661700000|2022-07-12 21:35:00|687.69|684.89|687.43|684.63|687.69|684.89|687.2|684.4|0
1657662000000|2022-07-12 21:40:00|687.46|684.66|687.49|684.69|687.49|684.69|687.36|684.56|0
1657662300000|2022-07-12 21:45:00|687.43|684.63|687.55|684.75|687.55|684.75|687.43|684.63|0
1657662600000|2022-07-12 21:50:00|687.62|684.82|687.26|684.46|687.92|685.12|687.26|684.46|0
1657662900000|2022-07-12 21:55:00|687.43|684.63|687.65|684.85|687.94|685.14|687.33|684.53|0
1657663200000|2022-07-12 22:00:00|685.7|682.9|687.14|684.34|687.36|684.56|684.81|682.01|0
1657663500000|2022-07-12 22:05:00|687.03|684.23|685.36|682.56|687.03|684.23|684.69|681.89|0
1657663800000|2022-07-12 22:10:00|685.58|682.78|686.03|683.23|686.25|683.45|684.69|681.89|0
1657664100000|2022-07-12 22:15:00|686.25|683.45|687.36|684.56|688.14|685.34|686.25|683.45|0
1657664400000|2022-07-12 22:20:00|687.25|684.45|688.47|685.67|689.37|686.57|687.14|684.34|0
1657664700000|2022-07-12 22:25:00|688.7|685.9|687.8|685|688.7|685.9|686.91|684.11|0
1657665000000|2022-07-12 22:30:00|687.7|684.9|687.36|684.56|688.25|685.45|686.91|684.11|0
1657665300000|2022-07-12 22:35:00|687.25|684.45|688.25|685.45|688.25|685.45|686.91|684.11|0
1657665600000|2022-07-12 22:40:00|688.02|685.22|686.02|683.22|688.02|685.22|685.8|683|0
1657665900000|2022-07-12 22:45:00|685.91|683.11|686.02|683.22|686.91|684.11|685.8|683|0
1657666200000|2022-07-12 22:50:00|685.8|683|686.69|683.89|687.13|684.33|685.8|683|0
1657666500000|2022-07-12 22:55:00|686.91|684.11|687.58|684.78|688.02|685.22|686.91|684.11|0
1657666800000|2022-07-12 23:00:00|687.35|684.55|686.24|683.44|687.35|684.55|685.57|682.77|0
1657667100000|2022-07-12 23:05:00|686.02|683.22|686.24|683.44|686.46|683.66|685.35|682.55|0
1657667400000|2022-07-12 23:10:00|686.35|683.55|686.68|683.88|686.68|683.88|686.24|683.44|0
1657667700000|2022-07-12 23:15:00|686.8|684|688.24|685.44|688.24|685.44|686.68|683.88|0
1657668000000|2022-07-12 23:20:00|688.69|685.89|688.58|685.78|690.92|688.12|688.58|685.78|0
1657668300000|2022-07-12 23:25:00|688.91|686.11|688.91|686.11|689.58|686.78|688.46|685.66|0
1657668600000|2022-07-12 23:30:00|689.02|686.22|685.79|682.99|689.13|686.33|685.34|682.54|0
1657668900000|2022-07-12 23:35:00|685.56|682.76|684.23|681.43|686.12|683.32|684.23|681.43|0
1657669200000|2022-07-12 23:40:00|684.01|681.21|684.23|681.43|685.12|682.32|683.34|680.54|0
1657669500000|2022-07-12 23:45:00|684.45|681.65|685.34|682.54|685.78|682.98|684.12|681.32|0
1657669800000|2022-07-12 23:50:00|685.56|682.76|688.23|685.43|689.12|686.32|685.45|682.65|0
1657670100000|2022-07-12 23:55:00|688.46|685.66|688.23|685.43|688.9|686.1|687.79|684.99|0
1657670400000|2022-07-13 00:00:00|687.56|684.76|684.89|682.09|688.23|685.43|683.33|680.53|0
1657670700000|2022-07-13 00:05:00|684.45|681.65|685.78|682.98|686.23|683.43|684.45|681.65|0
1657671000000|2022-07-13 00:10:00|686|683.2|686|683.2|689.34|686.54|686|683.2|0
1657671300000|2022-07-13 00:15:00|685.67|682.87|685.11|682.31|686.89|684.09|684.22|681.42|0
1657671600000|2022-07-13 00:20:00|685.78|682.98|685.23|682.43|686|683.2|683.78|680.98|0
1657671900000|2022-07-13 00:25:00|685.11|682.31|686|683.2|686.44|683.64|684.33|681.53|0
1657672200000|2022-07-13 00:30:00|686.22|683.42|685.55|682.75|687.33|684.53|684.22|681.42|0
1657672500000|2022-07-13 00:35:00|685.45|682.65|682.33|679.53|686.44|683.64|682.22|679.42|0
1657672800000|2022-07-13 00:40:00|682.44|679.64|682.21|679.41|683.55|680.75|681.99|679.19|0
1657673100000|2022-07-13 00:45:00|682.33|679.53|683.55|680.75|683.77|680.97|681.33|678.53|0
1657673400000|2022-07-13 00:50:00|683.66|680.86|683.66|680.86|684.11|681.31|682.88|680.08|0
1657673700000|2022-07-13 00:55:00|684.11|681.31|683.1|680.3|684.11|681.31|681.77|678.97|0
1657674000000|2022-07-13 01:00:00|682.99|680.19|679.99|677.19|683.1|680.3|679.22|676.42|0
1657674300000|2022-07-13 01:05:00|679.77|676.97|679.32|676.52|679.99|677.19|678.21|675.41|0
1657674600000|2022-07-13 01:10:00|679.44|676.64|680.43|677.63|681.32|678.52|679.1|676.3|0
1657674900000|2022-07-13 01:15:00|680.21|677.41|682.87|680.07|683.1|680.3|679.88|677.08|0
1657675200000|2022-07-13 01:20:00|683.1|680.3|684.77|681.97|684.77|681.97|682.43|679.63|0
1657675500000|2022-07-13 01:25:00|685.21|682.41|684.65|681.85|685.54|682.74|683.76|680.96|0
1657675800000|2022-07-13 01:30:00|684.43|681.63|684.99|682.19|686.21|683.41|683.54|680.74|0
1657676100000|2022-07-13 01:35:00|684.87|682.07|687.88|685.08|687.99|685.19|684.87|682.07|0
1657676400000|2022-07-13 01:40:00|687.77|684.97|688.66|685.86|689.55|686.75|686.32|683.52|0
1657676700000|2022-07-13 01:45:00|688.77|685.97|686.99|684.19|689.55|686.75|685.76|682.96|0
1657677000000|2022-07-13 01:50:00|686.87|684.07|686.99|684.19|688.66|685.86|685.76|682.96|0
1657677300000|2022-07-13 01:55:00|686.87|684.07|687.43|684.63|687.99|685.19|686.1|683.3|0
1657677600000|2022-07-13 02:00:00|687.32|684.52|684.87|682.07|687.32|684.52|684.32|681.52|0
1657677900000|2022-07-13 02:05:00|684.64|681.84|686.87|684.07|687.09|684.29|684.42|681.62|0
1657678200000|2022-07-13 02:10:00|687.09|684.29|686.65|683.85|687.09|684.29|684.87|682.07|0
1657678500000|2022-07-13 02:15:00|686.87|684.07|687.65|684.85|688.43|685.63|686.87|684.07|0
1657678800000|2022-07-13 02:20:00|687.76|684.96|687.65|684.85|688.43|685.63|685.53|682.73|0
1657679100000|2022-07-13 02:25:00|687.54|684.74|687.53|684.73|688.54|685.74|686.87|684.07|0
1657679400000|2022-07-13 02:30:00|687.76|684.96|685.53|682.73|687.76|684.96|685.42|682.62|0
1657679700000|2022-07-13 02:35:00|685.31|682.51|683.08|680.28|686.42|683.62|682.86|680.06|0
1657680000000|2022-07-13 02:40:00|682.86|680.06|684.19|681.39|684.41|681.61|682.86|680.06|0
1657680300000|2022-07-13 02:45:00|684.09|681.29|681.97|679.17|684.64|681.84|681.75|678.95|0
1657680600000|2022-07-13 02:50:00|681.75|678.95|681.52|678.72|682.63|679.83|681.52|678.72|0
1657680900000|2022-07-13 02:55:00|681.74|678.94|681.64|678.84|682.41|679.61|680.86|678.06|0
1657681200000|2022-07-13 03:00:00|681.19|678.39|682.3|679.5|682.63|679.83|681.08|678.28|0
1657681500000|2022-07-13 03:05:00|682.19|679.39|681.74|678.94|682.63|679.83|681.52|678.72|0
1657681800000|2022-07-13 03:10:00|681.96|679.16|681.86|679.06|682.41|679.61|681.74|678.94|0
1657682100000|2022-07-13 03:15:00|681.74|678.94|682.41|679.61|682.97|680.17|680.85|678.05|0
1657682400000|2022-07-13 03:20:00|682.18|679.38|680.41|677.61|682.18|679.38|680.41|677.61|0
1657682700000|2022-07-13 03:25:00|680.63|677.83|681.74|678.94|681.96|679.16|680.41|677.61|0
1657683000000|2022-07-13 03:30:00|681.63|678.83|679.52|676.72|681.63|678.83|679.29|676.49|0
1657683300000|2022-07-13 03:35:00|679.07|676.27|679.52|676.72|680.18|677.38|678.85|676.05|0
1657683600000|2022-07-13 03:40:00|679.29|676.49|679.29|676.49|680.18|677.38|678.85|676.05|0
1657683900000|2022-07-13 03:45:00|679.51|676.71|679.96|677.16|679.96|677.16|679.07|676.27|0
1657684200000|2022-07-13 03:50:00|680.18|677.38|680.4|677.6|681.29|678.49|679.85|677.05|0
1657684500000|2022-07-13 03:55:00|680.62|677.82|681.07|678.27|681.51|678.71|680.18|677.38|0
1657684800000|2022-07-13 04:00:00|680.96|678.16|682.07|679.27|682.4|679.6|680.84|678.04|0
1657685100000|2022-07-13 04:05:00|682.18|679.38|682.62|679.82|682.84|680.04|681.95|679.15|0
1657685400000|2022-07-13 04:10:00|682.51|679.71|682.62|679.82|682.84|680.04|681.95|679.15|0
1657685700000|2022-07-13 04:15:00|682.4|679.6|682.17|679.37|682.62|679.82|681.95|679.15|0
1657686000000|2022-07-13 04:20:00|681.95|679.15|681.73|678.93|681.95|679.15|681.06|678.26|0
1657686300000|2022-07-13 04:25:00|681.95|679.15|681.06|678.26|681.95|679.15|680.84|678.04|0
1657686600000|2022-07-13 04:30:00|680.84|678.04|682.06|679.26|683.06|680.26|680.84|678.04|0
1657686900000|2022-07-13 04:35:00|681.95|679.15|681.84|679.04|682.84|680.04|681.72|678.92|0
1657687200000|2022-07-13 04:40:00|681.72|678.92|681.72|678.92|681.95|679.15|680.83|678.03|0
1657687500000|2022-07-13 04:45:00|681.62|678.82|682.17|679.37|682.39|679.59|681.62|678.82|0
1657687800000|2022-07-13 04:50:00|682.39|679.59|682.61|679.81|682.95|680.15|681.5|678.7|0
1657688100000|2022-07-13 04:55:00|682.83|680.03|682.39|679.59|683.28|680.48|681.94|679.14|0
1657688400000|2022-07-13 05:00:00|682.5|679.7|681.94|679.14|683.39|680.59|680.95|678.15|0
1657688700000|2022-07-13 05:05:00|682.16|679.36|682.83|680.03|683.05|680.25|681.94|679.14|0
1657689000000|2022-07-13 05:10:00|683.05|680.25|683.27|680.47|683.72|680.92|682.61|679.81|0
1657689300000|2022-07-13 05:15:00|683.49|680.69|683.27|680.47|684.16|681.36|682.83|680.03|0
1657689600000|2022-07-13 05:20:00|683.05|680.25|683.05|680.25|684.83|682.03|683.05|680.25|0
1657689900000|2022-07-13 05:25:00|682.94|680.14|681.71|678.91|683.72|680.92|681.27|678.47|0
1657690200000|2022-07-13 05:30:00|682.16|679.36|685.05|682.25|685.05|682.25|682.16|679.36|0
1657690500000|2022-07-13 05:35:00|684.83|682.03|683.05|680.25|684.83|682.03|683.05|680.25|0
1657690800000|2022-07-13 05:40:00|682.82|680.02|682.72|679.92|683.83|681.03|682.16|679.36|0
1657691100000|2022-07-13 05:45:00|682.82|680.02|681.71|678.91|683.27|680.47|681.71|678.91|0
1657691400000|2022-07-13 05:50:00|681.93|679.13|681.71|678.91|682.6|679.8|681.26|678.46|0
1657691700000|2022-07-13 05:55:00|681.26|678.46|681.93|679.13|682.15|679.35|681.26|678.46|0
1657692000000|2022-07-13 06:00:00|682.15|679.35|682.27|679.47|682.82|680.02|680.82|678.02|0
1657692300000|2022-07-13 06:05:00|682.6|679.8|683.26|680.46|683.71|680.91|681.71|678.91|0
1657692600000|2022-07-13 06:10:00|683.48|680.68|683.93|681.13|685.49|682.69|682.37|679.57|0
1657692900000|2022-07-13 06:15:00|684.15|681.35|684.37|681.57|686.49|683.69|683.93|681.13|0
1657693200000|2022-07-13 06:20:00|684.15|681.35|684.37|681.57|684.59|681.79|683.26|680.46|0
1657693500000|2022-07-13 06:25:00|684.59|681.79|681.92|679.12|685.04|682.24|681.82|679.02|0
1657693800000|2022-07-13 06:30:00|682.04|679.24|682.81|680.01|683.48|680.68|681.7|678.9|0
1657694100000|2022-07-13 06:35:00|682.93|680.13|681.03|678.23|683.03|680.23|680.59|677.79|0
1657694400000|2022-07-13 06:40:00|680.81|678.01|676.82|674.02|680.81|678.01|676.59|673.79|0
1657694700000|2022-07-13 06:45:00|676.59|673.79|674.82|672.02|677.48|674.68|673.72|670.92|0
1657695000000|2022-07-13 06:50:00|674.72|671.92|676.37|673.57|677.48|674.68|673.49|670.69|0
1657695300000|2022-07-13 06:55:00|675.93|673.13|675.71|672.91|676.71|673.91|674.6|671.8|0
1657695600000|2022-07-13 07:00:00|676.37|673.57|677.37|674.57|678.81|676.01|675.82|673.02|0
1657695900000|2022-07-13 07:05:00|677.72|675.32|679.27|676.87|680.16|677.76|677.06|674.66|0
1657696200000|2022-07-13 07:10:00|679.5|677.1|679.83|677.43|680.16|677.76|677.05|674.65|0
1657696500000|2022-07-13 07:15:00|679.72|677.32|682.05|679.65|684.61|682.21|679.72|677.32|0
1657696800000|2022-07-13 07:20:00|682.38|679.98|682.38|679.98|683.71|681.31|681.94|679.54|0
1657697100000|2022-07-13 07:25:00|682.5|680.1|683.61|681.21|684.83|682.43|681.27|678.87|0
1657697400000|2022-07-13 07:30:00|683.71|681.31|681.49|679.09|685.05|682.65|680.82|678.42|0
1657697700000|2022-07-13 07:35:00|681.6|679.2|684.05|681.65|685.49|683.09|681.38|678.98|0
1657698000000|2022-07-13 07:40:00|683.6|681.2|685.94|683.54|686.6|684.2|683.27|680.87|0
1657698300000|2022-07-13 07:45:00|686.38|683.98|685.93|683.53|688.73|686.33|685.71|683.31|0
1657698600000|2022-07-13 07:50:00|686.05|683.65|686.83|684.43|687.72|685.32|686.05|683.65|0
1657698900000|2022-07-13 07:55:00|687.16|684.76|687.49|685.09|688.61|686.21|686.82|684.42|0
1657699200000|2022-07-13 08:00:00|687.72|685.32|686.15|683.75|689.05|686.65|685.26|682.86|0
1657699500000|2022-07-13 08:05:00|686.05|683.65|688.61|686.21|691.06|688.66|685.49|683.09|0
1657699800000|2022-07-13 08:10:00|688.16|685.76|689.27|686.87|689.5|687.1|687.94|685.54|0
1657700100000|2022-07-13 08:15:00|689.05|686.65|685.38|682.98|689.5|687.1|684.82|682.42|0
1657700400000|2022-07-13 08:20:00|685.48|683.08|684.59|682.19|685.93|683.53|684.49|682.09|0
1657700700000|2022-07-13 08:25:00|684.81|682.41|683.26|680.86|684.81|682.41|683.03|680.63|0
1657701000000|2022-07-13 08:30:00|683.48|681.08|680.81|678.41|683.7|681.3|680.37|677.97|0
1657701300000|2022-07-13 08:35:00|680.7|678.3|678.81|676.41|680.93|678.53|678.81|676.41|0
1657701600000|2022-07-13 08:40:00|679.03|676.63|681.03|678.63|681.25|678.85|679.03|676.63|0
1657701900000|2022-07-13 08:45:00|680.92|678.52|678.14|675.74|681.15|678.75|677.26|674.86|0
1657702200000|2022-07-13 08:50:00|678.37|675.97|677.48|675.08|678.59|676.19|677.15|674.75|0
1657702500000|2022-07-13 08:55:00|677.26|674.86|675.04|672.64|677.92|675.52|674.6|672.2|0
1657702800000|2022-07-13 09:00:00|675.37|672.97|675.37|672.97|676.93|674.53|674.82|672.42|0
1657703100000|2022-07-13 09:05:00|675.48|673.08|676.81|674.41|677.7|675.3|675.48|673.08|0
1657703400000|2022-07-13 09:10:00|677.03|674.63|677.25|674.85|678.14|675.74|676.14|673.74|0
1657703700000|2022-07-13 09:15:00|677.47|675.07|677.69|675.29|678.14|675.74|676.14|673.74|0
1657704000000|2022-07-13 09:20:00|677.92|675.52|677.69|675.29|677.92|675.52|675.92|673.52|0
1657704300000|2022-07-13 09:25:00|677.91|675.51|675.25|672.85|678.14|675.74|675.25|672.85|0
1657704600000|2022-07-13 09:30:00|675.37|672.97|675.81|673.41|676.8|674.4|675.25|672.85|0
1657704900000|2022-07-13 09:35:00|675.59|673.19|676.36|673.96|677.02|674.62|675.59|673.19|0
1657705200000|2022-07-13 09:40:00|676.58|674.18|679.02|676.62|679.24|676.84|676.25|673.85|0
1657705500000|2022-07-13 09:45:00|678.8|676.4|678.47|676.07|679.14|676.74|677.91|675.51|0
1657705800000|2022-07-13 09:50:00|678.35|675.95|678.13|675.73|679.8|677.4|677.69|675.29|0
1657706100000|2022-07-13 09:55:00|678.35|675.95|679.02|676.62|679.02|676.62|678.02|675.62|0
1657706400000|2022-07-13 10:00:00|679.24|676.84|679.46|677.06|680.35|677.95|678.24|675.84|0
1657706700000|2022-07-13 10:05:00|679.35|676.95|679.46|677.06|679.68|677.28|678.79|676.39|0
1657707000000|2022-07-13 10:10:00|679.57|677.17|679.68|677.28|680.35|677.95|679.01|676.61|0
1657707300000|2022-07-13 10:15:00|679.46|677.06|679.46|677.06|679.46|677.06|678.57|676.17|0
1657707600000|2022-07-13 10:20:00|679.35|676.95|679.46|677.06|679.9|677.5|678.79|676.39|0
1657707900000|2022-07-13 10:25:00|679.57|677.17|680.79|678.39|681.68|679.28|679.46|677.06|0
1657708200000|2022-07-13 10:30:00|681.01|678.61|681.57|679.17|682.34|679.94|681.01|678.61|0
1657708500000|2022-07-13 10:35:00|681.45|679.05|681.45|679.05|684.12|681.72|681.12|678.72|0
1657708800000|2022-07-13 10:40:00|681.67|679.27|679.9|677.5|681.67|679.27|679.67|677.27|0
1657709100000|2022-07-13 10:45:00|680.12|677.72|680.56|678.16|680.56|678.16|679.23|676.83|0
1657709400000|2022-07-13 10:50:00|680.34|677.94|681.12|678.72|681.12|678.72|679.67|677.27|0
1657709700000|2022-07-13 10:55:00|681.23|678.83|679.67|677.27|681.89|679.49|679.67|677.27|0
1657710000000|2022-07-13 11:00:00|679.56|677.16|680.34|677.94|681.45|679.05|679.56|677.16|0
1657710300000|2022-07-13 11:05:00|680.45|678.05|679.22|676.82|681.45|679.05|678.78|676.38|0
1657710600000|2022-07-13 11:10:00|679.12|676.72|677.01|674.61|679.45|677.05|676.12|673.72|0
1657710900000|2022-07-13 11:15:00|677.23|674.83|677.67|675.27|677.89|675.49|676.56|674.16|0
1657711200000|2022-07-13 11:20:00|677.56|675.16|681.34|678.94|681.44|679.04|677.12|674.72|0
1657711500000|2022-07-13 11:25:00|681|678.6|680.89|678.49|681.56|679.16|679.44|677.04|0
1657711800000|2022-07-13 11:30:00|681.11|678.71|679.66|677.26|681.89|679.49|679.44|677.04|0
1657712100000|2022-07-13 11:35:00|679.44|677.04|678.78|676.38|680.33|677.93|678.78|676.38|0
1657712400000|2022-07-13 11:40:00|678.55|676.15|676.56|674.16|678.55|676.15|675.89|673.49|0
1657712700000|2022-07-13 11:45:00|676.67|674.27|675.45|673.05|676.78|674.38|674.78|672.38|0
1657713000000|2022-07-13 11:50:00|675.23|672.83|675.11|672.71|677|674.6|675.11|672.71|0
1657713300000|2022-07-13 11:55:00|675.22|672.82|674.88|672.48|675.77|673.37|673.55|671.15|0
1657713600000|2022-07-13 12:00:00|675|672.6|671.23|668.83|676.22|673.82|668.68|666.28|0
1657713900000|2022-07-13 12:05:00|671.12|668.72|672|669.6|672.22|669.82|671.12|668.72|0
1657714200000|2022-07-13 12:10:00|672.44|670.04|673.99|671.59|675.33|672.93|672|669.6|0
1657714500000|2022-07-13 12:15:00|673.77|671.37|672.22|669.82|674.66|672.26|672.22|669.82|0
1657714800000|2022-07-13 12:20:00|671.78|669.38|670.89|668.49|671.78|669.38|669.34|666.94|0
1657715100000|2022-07-13 12:25:00|670.45|668.05|653.27|650.87|672.78|670.38|644.63|642.23|0
1657715400000|2022-07-13 12:30:00|673.22|670.82|739.46|737.06|743.08|740.68|673.22|670.82|0
1657715700000|2022-07-13 12:35:00|740.14|737.74|741.96|739.56|744.81|742.41|736.05|733.65|0
1657716000000|2022-07-13 12:40:00|741.73|739.33|744.01|741.61|748.34|745.94|738.55|736.15|0
1657716300000|2022-07-13 12:45:00|744.69|742.29|741.45|739.05|752.22|749.82|741.45|739.05|0
1657716600000|2022-07-13 12:50:00|741.9|739.5|740.54|738.14|745.07|742.67|739.41|737.01|0
1657716900000|2022-07-13 12:55:00|740.31|737.91|736.24|733.84|744.62|742.22|735.57|733.17|0
1657717200000|2022-07-13 13:00:00|737.6|735.2|728.51|726.11|742.12|739.72|728.51|726.11|0
1657717500000|2022-07-13 13:05:00|728.74|726.34|731|728.6|736.65|734.25|728.51|726.11|0
1657717800000|2022-07-13 13:10:00|730.77|728.37|731.2|728.8|733.94|731.54|728.29|725.89|0
1657718100000|2022-07-13 13:15:00|730.75|728.35|737.75|735.35|738.66|736.26|728.27|725.87|0
1657718400000|2022-07-13 13:20:00|737.53|735.13|740.02|737.62|742.28|739.88|735.61|733.21|0
1657718700000|2022-07-13 13:25:00|739.79|737.39|741.38|738.98|742.96|740.56|738.43|736.03|0
1657719000000|2022-07-13 13:30:00|740.7|738.3|732.81|730.41|744.55|742.15|730.07|727.67|0
1657719300000|2022-07-13 13:35:00|731.9|729.5|716.36|713.96|738.02|735.62|716.36|713.96|0
1657719600000|2022-07-13 13:40:00|716.58|714.18|726.17|723.77|726.85|724.45|716.36|713.96|0
1657719900000|2022-07-13 13:45:00|724.71|722.31|713.32|710.92|733.64|731.24|713.32|710.92|0
1657720200000|2022-07-13 13:50:00|713.09|710.69|717.2|714.8|719.4|717|707.52|705.12|0
1657720500000|2022-07-13 13:55:00|716.53|714.13|716.3|713.9|722.52|720.12|713.37|710.97|0
1657720800000|2022-07-13 14:00:00|716.98|714.58|720.36|717.96|728.74|726.34|714.72|712.32|0
1657721100000|2022-07-13 14:05:00|720.59|718.19|727.37|724.97|729.64|727.24|717.2|714.8|0
1657721400000|2022-07-13 14:10:00|727.83|725.43|724.01|721.61|729.64|727.24|720.13|717.73|0
1657721700000|2022-07-13 14:15:00|724.24|721.84|734.46|732.06|734.69|732.29|723.33|720.93|0
1657722000000|2022-07-13 14:20:00|735.14|732.74|736.2|733.8|738.33|735.93|730.75|728.35|0
1657722300000|2022-07-13 14:25:00|735.75|733.35|725.77|723.37|736.88|734.48|725.77|723.37|0
1657722600000|2022-07-13 14:30:00|727.13|724.73|715.16|712.76|728.94|726.54|712.23|709.83|0
1657722900000|2022-07-13 14:35:00|714.03|711.63|711.4|709|716.82|714.42|709.99|707.59|0
1657723200000|2022-07-13 14:40:00|711.85|709.45|698.57|696.17|712.75|710.35|698.57|696.17|0
1657723500000|2022-07-13 14:45:00|697.79|695.39|699.25|696.85|700.83|698.43|696.55|694.15|0
1657723800000|2022-07-13 14:50:00|698.58|696.18|698.51|696.11|699.7|697.3|690.63|688.23|0
1657724100000|2022-07-13 14:55:00|698.28|695.88|696.03|693.63|698.51|696.11|692.65|690.25|0
1657724400000|2022-07-13 15:00:00|695.8|693.4|696.93|694.53|699.86|697.46|693.78|691.38|0
1657724700000|2022-07-13 15:05:00|696.25|693.85|690.72|688.32|696.25|693.85|684.35|681.95|0
1657725000000|2022-07-13 15:10:00|690.94|688.54|688.25|685.85|691.39|688.99|686.57|684.17|0
1657725300000|2022-07-13 15:15:00|687.8|685.4|694.31|691.91|695.44|693.04|687.58|685.18|0
1657725600000|2022-07-13 15:20:00|693.64|691.24|695.89|693.49|695.89|693.49|690.94|688.54|0
1657725900000|2022-07-13 15:25:00|696.11|693.71|703.4|701|703.62|701.22|696.11|693.71|0
1657726200000|2022-07-13 15:30:00|703.85|701.45|705.86|703.46|705.86|703.46|700.47|698.07|0
1657726500000|2022-07-13 15:35:00|706.09|703.69|706.08|703.68|707.21|704.81|704.51|702.11|0
1657726800000|2022-07-13 15:40:00|706.31|703.91|708.34|705.94|709.01|706.61|704.28|701.88|0
1657727100000|2022-07-13 15:45:00|709.46|707.06|705.86|703.46|711.49|709.09|705.75|703.35|0
1657727400000|2022-07-13 15:50:00|705.63|703.23|702.93|700.53|706.31|703.91|698.22|695.82|0
1657727700000|2022-07-13 15:55:00|703.16|700.76|704.28|701.88|704.51|702.11|701.14|698.74|0
1657728000000|2022-07-13 16:00:00|703.83|701.43|698.44|696.04|705.86|703.46|698.22|695.82|0
1657728300000|2022-07-13 16:05:00|698.67|696.27|696.65|694.25|699.79|697.39|694.86|692.46|0
1657728600000|2022-07-13 16:10:00|696.87|694.47|702.96|700.56|703.63|701.23|696.87|694.47|0
1657728900000|2022-07-13 16:15:00|703.41|701.01|701.16|698.76|704.75|702.35|701.16|698.76|0
1657729200000|2022-07-13 16:20:00|700.93|698.53|698.02|695.62|703.85|701.45|697.57|695.17|0
1657729500000|2022-07-13 16:25:00|698.24|695.84|695.33|692.93|699.81|697.41|694.65|692.25|0
1657729800000|2022-07-13 16:30:00|695.1|692.7|692.86|690.46|697.34|694.94|691.3|688.9|0
1657730100000|2022-07-13 16:35:00|693.53|691.13|689.33|686.93|694.27|691.87|689.33|686.93|0
1657730400000|2022-07-13 16:40:00|688.88|686.48|691.46|689.06|693.59|691.19|688.88|686.48|0
1657730700000|2022-07-13 16:45:00|691.8|689.4|690.67|688.27|693.81|691.41|689.78|687.38|0
1657731000000|2022-07-13 16:50:00|690.9|688.5|687.09|684.69|692.69|690.29|686.64|684.24|0
1657731300000|2022-07-13 16:55:00|686.42|684.02|684.63|682.23|689.33|686.93|684.63|682.23|0
1657731600000|2022-07-13 17:00:00|684.41|682.01|678.94|676.54|687.98|685.58|675.04|672.64|0
1657731900000|2022-07-13 17:05:00|678.38|675.98|682.17|679.77|683.96|681.56|676.38|673.98|0
1657732200000|2022-07-13 17:10:00|682.62|680.22|677.85|675.45|683.51|681.11|677.85|675.45|0
1657732500000|2022-07-13 17:15:00|677.41|675.01|688.56|686.16|690.13|687.73|677.41|675.01|0
1657732800000|2022-07-13 17:20:00|688.34|685.94|685.21|682.81|690.36|687.96|685.21|682.81|0
1657733100000|2022-07-13 17:25:00|685.43|683.03|685.43|683.03|689.23|686.83|684.99|682.59|0
1657733400000|2022-07-13 17:30:00|685.66|683.26|688.34|685.94|690.8|688.4|685.66|683.26|0
1657733700000|2022-07-13 17:35:00|688.56|686.16|692.14|689.74|692.59|690.19|688.11|685.71|0
1657734000000|2022-07-13 17:40:00|692.37|689.97|686.99|684.59|692.37|689.97|686.1|683.7|0
1657734300000|2022-07-13 17:45:00|686.32|683.92|683.64|681.24|687.89|685.49|682.86|680.46|0
1657734600000|2022-07-13 17:50:00|683.42|681.02|686.54|684.14|686.54|684.14|682.3|679.9|0
1657734900000|2022-07-13 17:55:00|687.22|684.82|684.31|681.91|687.89|685.49|683.64|681.24|0
1657735200000|2022-07-13 18:00:00|684.53|682.13|704.05|701.65|704.51|702.11|684.53|682.13|0
1657735500000|2022-07-13 18:05:00|704.73|702.33|702.73|700.33|704.73|702.33|697.53|695.13|0
1657735800000|2022-07-13 18:10:00|702.5|700.1|695.54|693.14|703.18|700.78|695.31|692.91|0
1657736100000|2022-07-13 18:15:00|695.76|693.36|695.09|692.69|701.6|699.2|694.86|692.46|0
1657736400000|2022-07-13 18:20:00|695.54|693.14|691.95|689.55|698.9|696.5|690.61|688.21|0
1657736700000|2022-07-13 18:25:00|691.28|688.88|687.74|685.34|695.31|692.91|687.51|685.11|0
1657737000000|2022-07-13 18:30:00|687.07|684.67|681.92|679.52|687.97|685.57|681.47|679.07|0
1657737300000|2022-07-13 18:35:00|681.47|679.07|680.35|677.95|684.6|682.2|679.91|677.51|0
1657737600000|2022-07-13 18:40:00|680.13|677.73|683.26|680.86|683.26|680.86|678.79|676.39|0
1657737900000|2022-07-13 18:45:00|682.36|679.96|684.47|682.07|684.47|682.07|679.68|677.28|0
1657738200000|2022-07-13 18:50:00|684.25|681.85|685.59|683.19|685.81|683.41|680.21|677.81|0
1657738500000|2022-07-13 18:55:00|685.81|683.41|678.2|675.8|689.63|687.23|677.75|675.35|0
1657738800000|2022-07-13 19:00:00|677.98|675.58|678.87|676.47|682.9|680.5|677.08|674.68|0
1657739100000|2022-07-13 19:05:00|678.99|676.59|686.6|684.2|689.63|687.23|678.87|676.47|0
1657739400000|2022-07-13 19:10:00|687.16|684.76|682.67|680.27|687.61|685.21|681.55|679.15|0
1657739700000|2022-07-13 19:15:00|682.9|680.5|681.22|678.82|685.14|682.74|680.88|678.48|0
1657740000000|2022-07-13 19:20:00|681.1|678.7|683.34|680.94|684.91|682.51|680.21|677.81|0
1657740300000|2022-07-13 19:25:00|683.57|681.17|687.83|685.43|688.28|685.88|683.57|681.17|0
1657740600000|2022-07-13 19:30:00|688.28|685.88|695.25|692.85|695.47|693.07|686.48|684.08|0
1657740900000|2022-07-13 19:35:00|695.38|692.98|691.09|688.69|696.93|694.53|690.64|688.24|0
1657741200000|2022-07-13 19:40:00|691.54|689.14|696.93|694.53|697.6|695.2|691.54|689.14|0
1657741500000|2022-07-13 19:45:00|697.15|694.75|696.48|694.08|699.4|697|695.35|692.95|0
1657741800000|2022-07-13 19:50:00|697.83|695.43|695.58|693.18|700.75|698.35|694.23|691.83|0
1657742100000|2022-07-13 19:55:00|695.69|693.29|701.43|699.03|701.43|699.03|692.66|690.26|0
1657742400000|2022-07-13 20:00:00|700.3|697.9|701.2|698.8|703|700.6|700.07|697.67|0
1657742700000|2022-07-13 20:05:00|701.42|699.02|703|700.6|703.68|701.28|700.97|698.57|0
1657743000000|2022-07-13 20:10:00|702.55|700.15|705.71|703.31|705.71|703.31|701.65|699.25|0
1657743300000|2022-07-13 20:15:00|705.68|702.88|707.49|704.69|707.49|704.69|705|702.2|0
1657743600000|2022-07-13 20:20:00|707.71|704.91|707.26|704.46|707.94|705.14|707.03|704.23|0
1657743900000|2022-07-13 20:25:00|707.71|704.91|706.58|703.78|708.39|705.59|706.58|703.78|0
1657744200000|2022-07-13 20:30:00|706.81|704.01|706.58|703.78|706.81|704.01|706.13|703.33|0
1657744500000|2022-07-13 20:35:00|706.36|703.56|707.26|704.46|708.16|705.36|706.36|703.56|0
1657744800000|2022-07-13 20:40:00|707.15|704.35|708.16|705.36|708.16|705.36|706.81|704.01|0
1657745100000|2022-07-13 20:45:00|707.93|705.13|708.61|705.81|709.06|706.26|707.71|704.91|0
1657745400000|2022-07-13 20:50:00|708.39|705.59|707.48|704.68|709.06|706.26|707.25|704.45|0
1657745700000|2022-07-13 20:55:00|707.71|704.91|708.33|705.53|709|706.2|707.03|704.23|0
1657746000000|2022-07-13 21:00:00|708.63|705.83|708.7|705.9|708.83|706.03|708.63|705.83|0
1657746300000|2022-07-13 21:05:00|708.79|705.99|708.76|705.96|708.79|705.99|708.66|705.86|0
1657746600000|2022-07-13 21:10:00|708.79|705.99|709.29|706.49|709.68|706.88|708.79|705.99|0
1657746900000|2022-07-13 21:15:00|709.32|706.52|709.51|706.71|709.74|706.94|709.32|706.52|0
1657747200000|2022-07-13 21:20:00|709.35|706.55|709.49|706.69|709.54|706.74|709.19|706.39|0
1657747500000|2022-07-13 21:25:00|709.19|706.39|709.19|706.39|709.29|706.49|709.15|706.35|0
1657747800000|2022-07-13 21:30:00|709.21|706.41|709.35|706.55|709.35|706.55|709.02|706.22|0
1657748100000|2022-07-13 21:35:00|709.38|706.58|709.28|706.48|709.38|706.58|709.19|706.39|0
1657748400000|2022-07-13 21:40:00|709.18|706.38|709.18|706.38|709.18|706.38|709.18|706.38|0
1657748700000|2022-07-13 21:45:00|709.02|706.22|709.15|706.35|709.28|706.48|709.02|706.22|0
1657749000000|2022-07-13 21:50:00|709.18|706.38|709.25|706.45|709.25|706.45|709.15|706.35|0
1657749300000|2022-07-13 21:55:00|709.21|706.41|709.28|706.48|709.48|706.68|709.18|706.38|0
1657749600000|2022-07-13 22:00:00|709.89|707.09|710|707.2|711.25|708.45|708.65|705.85|0
1657749900000|2022-07-13 22:05:00|710.34|707.54|712.71|709.91|713.16|710.36|710.23|707.43|0
1657750200000|2022-07-13 22:10:00|712.83|710.03|711.7|708.9|712.93|710.13|711.58|708.78|0
1657750500000|2022-07-13 22:15:00|711.8|709|711.13|708.33|711.8|709|710.57|707.77|0
1657750800000|2022-07-13 22:20:00|710.9|708.1|711.35|708.55|712.03|709.23|710.68|707.88|0
1657751100000|2022-07-13 22:25:00|711.13|708.33|711.35|708.55|713.05|710.25|711.13|708.33|0
1657751400000|2022-07-13 22:30:00|711.58|708.78|715.19|712.39|715.19|712.39|711.35|708.55|0
1657751700000|2022-07-13 22:35:00|714.96|712.16|718.81|716.01|719.04|716.24|714.96|712.16|0
1657752000000|2022-07-13 22:40:00|718.36|715.56|719.26|716.46|719.26|716.46|717.22|714.42|0
1657752300000|2022-07-13 22:45:00|719.03|716.23|718.92|716.12|720.62|717.82|717.68|714.88|0
1657752600000|2022-07-13 22:50:00|718.81|716.01|717.9|715.1|718.81|716.01|716.54|713.74|0
1657752900000|2022-07-13 22:55:00|717.79|714.99|717.79|714.99|718.24|715.44|717.22|714.42|0
1657753200000|2022-07-13 23:00:00|717.67|714.87|716.09|713.29|718.13|715.33|714.96|712.16|0
1657753500000|2022-07-13 23:05:00|716.31|713.51|716.09|713.29|717.22|714.42|715.98|713.18|0
1657753800000|2022-07-13 23:10:00|716.31|713.51|720.84|718.04|721.07|718.27|716.31|713.51|0
1657754100000|2022-07-13 23:15:00|721.07|718.27|721.97|719.17|721.97|719.17|720.39|717.59|0
1657754400000|2022-07-13 23:20:00|721.75|718.95|719.71|716.91|721.97|719.17|719.48|716.68|0
1657754700000|2022-07-13 23:25:00|719.48|716.68|721.07|718.27|721.29|718.49|719.37|716.57|0
1657755000000|2022-07-13 23:30:00|721.29|718.49|720.38|717.58|721.29|718.49|719.25|716.45|0
1657755300000|2022-07-13 23:35:00|720.28|717.48|725.6|722.8|725.6|722.8|720.16|717.36|0
1657755600000|2022-07-13 23:40:00|725.49|722.69|725.49|722.69|727.42|724.62|725.37|722.57|0
1657755900000|2022-07-13 23:45:00|725.6|722.8|725.83|723.03|726.96|724.16|725.37|722.57|0
1657756200000|2022-07-13 23:50:00|725.72|722.92|724.58|721.78|726.05|723.25|723.56|720.76|0
1657756500000|2022-07-13 23:55:00|724.46|721.66|724.24|721.44|724.58|721.78|723.56|720.76|0
1657756800000|2022-07-14 00:00:00|724.46|721.66|720.83|718.03|727.19|724.39|720.61|717.81|0
1657757100000|2022-07-14 00:05:00|720.38|717.58|720.38|717.58|721.51|718.71|719.93|717.13|0
1657757400000|2022-07-14 00:10:00|720.15|717.35|719.92|717.12|721.51|718.71|719.7|716.9|0
1657757700000|2022-07-14 00:15:00|720.38|717.58|717.1|714.3|720.38|717.58|716.53|713.73|0
1657758000000|2022-07-14 00:20:00|717.21|714.41|718.11|715.31|718.34|715.54|715.85|713.05|0
1657758300000|2022-07-14 00:25:00|717.88|715.08|718.34|715.54|719.24|716.44|717.21|714.41|0
1657758600000|2022-07-14 00:30:00|718.56|715.76|718.34|715.54|718.79|715.99|716.75|713.95|0
1657758900000|2022-07-14 00:35:00|718.23|715.43|718.34|715.54|719.69|716.89|717.66|714.86|0
1657759200000|2022-07-14 00:40:00|718.11|715.31|717.88|715.08|718.33|715.53|716.75|713.95|0
1657759500000|2022-07-14 00:45:00|717.77|714.97|718.33|715.53|719.69|716.89|717.77|714.97|0
1657759800000|2022-07-14 00:50:00|718.11|715.31|717.32|714.52|718.56|715.76|716.52|713.72|0
1657760100000|2022-07-14 00:55:00|716.97|714.17|717.88|715.08|717.88|715.08|716.3|713.5|0
1657760400000|2022-07-14 01:00:00|717.65|714.85|716.52|713.72|718.78|715.98|716.52|713.72|0
1657760700000|2022-07-14 01:05:00|716.75|713.95|716.75|713.95|718.1|715.3|716.75|713.95|0
1657761000000|2022-07-14 01:10:00|716.52|713.72|716.07|713.27|717.2|714.4|715.16|712.36|0
1657761300000|2022-07-14 01:15:00|715.61|712.81|714.15|711.35|715.84|713.04|713.35|710.55|0
1657761600000|2022-07-14 01:20:00|714.03|711.23|712.67|709.87|714.48|711.68|711.77|708.97|0
1657761900000|2022-07-14 01:25:00|713.02|710.22|713.12|710.32|713.35|710.55|712.22|709.42|0
1657762200000|2022-07-14 01:30:00|712.9|710.1|713.58|710.78|714.71|711.91|712.45|709.65|0
1657762500000|2022-07-14 01:35:00|713.8|711|713.12|710.32|714.71|711.91|712.56|709.76|0
1657762800000|2022-07-14 01:40:00|713.01|710.21|713.8|711|714.7|711.9|713.01|710.21|0
1657763100000|2022-07-14 01:45:00|713.69|710.89|715.38|712.58|715.38|712.58|713.24|710.44|0
1657763400000|2022-07-14 01:50:00|715.27|712.47|714.93|712.13|716.74|713.94|714.7|711.9|0
1657763700000|2022-07-14 01:55:00|715.05|712.25|711.66|708.86|715.05|712.25|709.63|706.83|0
1657764000000|2022-07-14 02:00:00|711.09|708.29|711.31|708.51|711.99|709.19|710.41|707.61|0
1657764300000|2022-07-14 02:05:00|711.2|708.4|710.63|707.83|711.54|708.74|709.62|706.82|0
1657764600000|2022-07-14 02:10:00|710.75|707.95|710.86|708.06|711.2|708.4|709.73|706.93|0
1657764900000|2022-07-14 02:15:00|711.08|708.28|711.99|709.19|712.44|709.64|710.63|707.83|0
1657765200000|2022-07-14 02:20:00|711.76|708.96|709.95|707.15|711.88|709.08|709.73|706.93|0
1657765500000|2022-07-14 02:25:00|709.73|706.93|710.18|707.38|710.63|707.83|709.39|706.59|0
1657765800000|2022-07-14 02:30:00|710.4|707.6|708.37|705.57|710.63|707.83|707.47|704.67|0
1657766100000|2022-07-14 02:35:00|708.27|705.47|705.9|703.1|708.27|705.47|705.45|702.65|0
1657766400000|2022-07-14 02:40:00|706.35|703.55|706.8|704|707.47|704.67|704.99|702.19|0
1657766700000|2022-07-14 02:45:00|706.69|703.89|707.92|705.12|708.6|705.8|706.57|703.77|0
1657767000000|2022-07-14 02:50:00|707.7|704.9|709.05|706.25|709.05|706.25|707.24|704.44|0
1657767300000|2022-07-14 02:55:00|708.82|706.02|708.14|705.34|708.82|706.02|707.69|704.89|0
1657767600000|2022-07-14 03:00:00|707.92|705.12|706.12|703.32|708.14|705.34|706.12|703.32|0
1657767900000|2022-07-14 03:05:00|706.34|703.54|705.44|702.64|706.79|703.99|704.31|701.51|0
1657768200000|2022-07-14 03:10:00|705.21|702.41|705.56|702.76|706.79|703.99|704.88|702.08|0
1657768500000|2022-07-14 03:15:00|705.44|702.64|706.34|703.54|706.34|703.54|705.33|702.53|0
1657768800000|2022-07-14 03:20:00|706.23|703.43|704.31|701.51|706.23|703.43|703.19|700.39|0
1657769100000|2022-07-14 03:25:00|704.2|701.4|702.51|699.71|704.31|701.51|701.39|698.59|0
1657769400000|2022-07-14 03:30:00|702.63|699.83|702.74|699.94|703.64|700.84|702.06|699.26|0
1657769700000|2022-07-14 03:35:00|702.51|699.71|703.63|700.83|703.86|701.06|701.84|699.04|0
1657770000000|2022-07-14 03:40:00|703.53|700.73|702.28|699.48|704.31|701.51|700.71|697.91|0
1657770300000|2022-07-14 03:45:00|702.06|699.26|703.86|701.06|703.86|701.06|701.61|698.81|0
1657770600000|2022-07-14 03:50:00|703.63|700.83|704.31|701.51|704.53|701.73|703.18|700.38|0
1657770900000|2022-07-14 03:55:00|704.76|701.96|704.31|701.51|705.21|702.41|704.08|701.28|0
1657771200000|2022-07-14 04:00:00|703.97|701.17|703.63|700.83|704.08|701.28|702.73|699.93|0
1657771500000|2022-07-14 04:05:00|703.75|700.95|705.43|702.63|705.88|703.08|703.63|700.83|0
1657771800000|2022-07-14 04:10:00|705.55|702.75|706.1|703.3|706.33|703.53|704.75|701.95|0
1657772100000|2022-07-14 04:15:00|705.88|703.08|704.75|701.95|705.88|703.08|704.08|701.28|0
1657772400000|2022-07-14 04:20:00|704.98|702.18|705.2|702.4|705.88|703.08|704.98|702.18|0
1657772700000|2022-07-14 04:25:00|705.09|702.29|704.3|701.5|705.43|702.63|703.85|701.05|0
1657773000000|2022-07-14 04:30:00|704.19|701.39|703.17|700.37|704.3|701.5|702.95|700.15|0
1657773300000|2022-07-14 04:35:00|703.07|700.27|703.17|700.37|703.52|700.72|702.39|699.59|0
1657773600000|2022-07-14 04:40:00|702.95|700.15|703.06|700.26|703.17|700.37|702.72|699.92|0
1657773900000|2022-07-14 04:45:00|702.95|700.15|702.27|699.47|703.17|700.37|701.27|698.47|0
1657774200000|2022-07-14 04:50:00|702.16|699.36|703.4|700.6|703.85|701.05|701.94|699.14|0
1657774500000|2022-07-14 04:55:00|703.17|700.37|703.39|700.59|703.84|701.04|702.72|699.92|0
1657774800000|2022-07-14 05:00:00|703.06|700.26|702.04|699.24|704.19|701.39|701.6|698.8|0
1657775100000|2022-07-14 05:05:00|701.82|699.02|702.72|699.92|702.94|700.14|701.15|698.35|0
1657775400000|2022-07-14 05:10:00|702.83|700.03|702.49|699.69|703.39|700.59|702.27|699.47|0
1657775700000|2022-07-14 05:15:00|702.72|699.92|703.17|700.37|703.62|700.82|701.59|698.79|0
1657776000000|2022-07-14 05:20:00|703.28|700.48|705.64|702.84|706.09|703.29|703.17|700.37|0
1657776300000|2022-07-14 05:25:00|705.87|703.07|705.64|702.84|706.77|703.97|705.19|702.39|0
1657776600000|2022-07-14 05:30:00|705.53|702.73|704.96|702.16|706.31|703.51|704.74|701.94|0
1657776900000|2022-07-14 05:35:00|705.08|702.28|707.56|704.76|707.56|704.76|704.96|702.16|0
1657777200000|2022-07-14 05:40:00|707.44|704.64|711.05|708.25|711.05|708.25|707.44|704.64|0
1657777500000|2022-07-14 05:45:00|711.27|708.47|710.82|708.02|711.95|709.15|710.37|707.57|0
1657777800000|2022-07-14 05:50:00|710.71|707.91|711.95|709.15|712.63|709.83|710.37|707.57|0
1657778100000|2022-07-14 05:55:00|711.84|709.04|711.84|709.04|712.74|709.94|710.82|708.02|0
1657778400000|2022-07-14 06:00:00|711.5|708.7|713.87|711.07|715.34|712.54|710.82|708.02|0
1657778700000|2022-07-14 06:05:00|713.98|711.18|709.81|707.01|714.21|711.41|709.24|706.44|0
1657779000000|2022-07-14 06:10:00|709.91|707.11|709.24|706.44|710.59|707.79|708.11|705.31|0
1657779300000|2022-07-14 06:15:00|709.46|706.66|713.42|710.62|713.53|710.73|709.46|706.66|0
1657779600000|2022-07-14 06:20:00|713.3|710.5|715.22|712.42|716.37|713.57|712.4|709.6|0
1657779900000|2022-07-14 06:25:00|715.42|712.62|714.63|711.83|716.21|713.41|713.27|710.47|0
1657780200000|2022-07-14 06:30:00|715.3|712.5|717.56|714.76|718.47|715.67|714.4|711.6|0
1657780500000|2022-07-14 06:35:00|717.34|714.54|717.79|714.99|718.69|715.89|716.88|714.08|0
1657780800000|2022-07-14 06:40:00|718.01|715.21|716.66|713.86|718.46|715.66|716.2|713.4|0
1657781100000|2022-07-14 06:45:00|716.88|714.08|713.73|710.93|716.88|714.08|713.04|710.24|0
1657781400000|2022-07-14 06:50:00|713.96|711.16|715.09|712.29|715.09|712.29|713.28|710.48|0
1657781700000|2022-07-14 06:55:00|715.31|712.51|715.31|712.51|716.22|713.42|713.51|710.71|0
1657782000000|2022-07-14 07:00:00|715.09|712.29|716.44|713.64|716.56|713.76|711.92|709.12|0
1657782300000|2022-07-14 07:05:00|716.69|714.29|723.49|721.09|723.6|721.2|716.47|714.07|0
1657782600000|2022-07-14 07:10:00|723.71|721.31|721.71|719.31|724.62|722.22|719|716.6|0
1657782900000|2022-07-14 07:15:00|721.82|719.42|716.39|713.99|722.62|720.22|714.36|711.96|0
1657783200000|2022-07-14 07:20:00|716.17|713.77|713.77|711.37|716.28|713.88|713.77|711.37|0
1657783500000|2022-07-14 07:25:00|713.88|711.48|713.54|711.14|715.57|713.17|712.08|709.68|0
1657783800000|2022-07-14 07:30:00|713.88|711.48|717.27|714.87|718.18|715.78|712.41|710.01|0
1657784100000|2022-07-14 07:35:00|716.93|714.53|717.05|714.65|717.38|714.98|712.18|709.78|0
1657784400000|2022-07-14 07:40:00|717.38|714.98|717.61|715.21|719.42|717.02|715.24|712.84|0
1657784700000|2022-07-14 07:45:00|717.73|715.33|722.26|719.86|722.26|719.86|717.5|715.1|0
1657785000000|2022-07-14 07:50:00|722.03|719.63|724.18|721.78|725.09|722.69|721.23|718.83|0
1657785300000|2022-07-14 07:55:00|723.73|721.33|725.09|722.69|726|723.6|723.05|720.65|0
1657785600000|2022-07-14 08:00:00|724.98|722.58|721.23|718.83|728.04|725.64|720.32|717.92|0
1657785900000|2022-07-14 08:05:00|720.78|718.38|721.68|719.28|724.18|721.78|720.78|718.38|0
1657786200000|2022-07-14 08:10:00|721.23|718.83|722.14|719.74|723.72|721.32|721|718.6|0
1657786500000|2022-07-14 08:15:00|721.91|719.51|723.04|720.64|725.31|722.91|721|718.6|0
1657786800000|2022-07-14 08:20:00|722.82|720.42|730.43|728.03|730.43|728.03|722.82|720.42|0
1657787100000|2022-07-14 08:25:00|730.54|728.14|729.63|727.23|731.23|728.83|728.72|726.32|0
1657787400000|2022-07-14 08:30:00|730.43|728.03|732.82|730.42|733.62|731.22|730.43|728.03|0
1657787700000|2022-07-14 08:35:00|732.59|730.19|738.69|736.29|738.69|736.29|730.54|728.14|0
1657788000000|2022-07-14 08:40:00|738.58|736.18|744.4|742|744.4|742|738.13|735.73|0
1657788300000|2022-07-14 08:45:00|744.63|742.23|742.85|740.45|744.63|742.23|740.52|738.12|0
1657788600000|2022-07-14 08:50:00|743.07|740.67|744.44|742.04|745.58|743.18|741.94|739.54|0
1657788900000|2022-07-14 08:55:00|744.67|742.27|743.3|740.9|746.26|743.86|739.66|737.26|0
1657789200000|2022-07-14 09:00:00|743.07|740.67|741.25|738.85|744.21|741.81|741.25|738.85|0
1657789500000|2022-07-14 09:05:00|741.14|738.74|740.11|737.71|742.61|740.21|740.11|737.71|0
1657789800000|2022-07-14 09:10:00|740|737.6|741.37|738.97|741.82|739.42|738.98|736.58|0
1657790100000|2022-07-14 09:15:00|741.25|738.85|742.5|740.1|743.75|741.35|740.68|738.28|0
1657790400000|2022-07-14 09:20:00|742.61|740.21|745.55|743.15|746.35|743.95|740.79|738.39|0
1657790700000|2022-07-14 09:25:00|745.67|743.27|743.27|740.87|745.67|743.27|741.45|739.05|0
1657791000000|2022-07-14 09:30:00|743.39|740.99|744.3|741.9|744.64|742.24|740.77|738.37|0
1657791300000|2022-07-14 09:35:00|744.07|741.67|741.9|739.5|745.32|742.92|741.68|739.28|0
1657791600000|2022-07-14 09:40:00|741.79|739.39|738.72|736.32|742.59|740.19|737.93|735.53|0
1657791900000|2022-07-14 09:45:00|738.95|736.55|737.81|735.41|739.17|736.77|737.81|735.41|0
1657792200000|2022-07-14 09:50:00|738.04|735.64|735.76|733.36|740.31|737.91|735.76|733.36|0
1657792500000|2022-07-14 09:55:00|735.99|733.59|734.34|731.94|736.44|734.04|733.49|731.09|0
1657792800000|2022-07-14 10:00:00|734.23|731.83|735.25|732.85|736.16|733.76|734.23|731.83|0
1657793100000|2022-07-14 10:05:00|735.02|732.62|735.48|733.08|735.48|733.08|732.97|730.57|0
1657793400000|2022-07-14 10:10:00|735.71|733.31|737.76|735.36|738.67|736.27|734.8|732.4|0
1657793700000|2022-07-14 10:15:00|737.88|735.48|737.87|735.47|738.9|736.5|735.93|733.53|0
1657794000000|2022-07-14 10:20:00|737.98|735.58|738.56|736.16|739.12|736.72|735.48|733.08|0
1657794300000|2022-07-14 10:25:00|738.9|736.5|737.75|735.35|738.9|736.5|737.19|734.79|0
1657794600000|2022-07-14 10:30:00|737.65|735.25|736.61|734.21|739.35|736.95|736.39|733.99|0
1657794900000|2022-07-14 10:35:00|736.39|733.99|735.93|733.53|737.53|735.13|735.14|732.74|0
1657795200000|2022-07-14 10:40:00|736.16|733.76|738.44|736.04|738.78|736.38|734.79|732.39|0
1657795500000|2022-07-14 10:45:00|737.98|735.58|745.9|743.5|746.47|744.07|736.19|733.79|0
1657795800000|2022-07-14 10:50:00|745.78|743.38|746.24|743.84|749.91|747.51|745.78|743.38|0
1657796100000|2022-07-14 10:55:00|745.1|742.7|746.34|743.94|748.19|745.79|743.14|740.74|0
1657796400000|2022-07-14 11:00:00|745.54|743.14|743.25|740.85|746.11|743.71|740.85|738.45|0
1657796700000|2022-07-14 11:05:00|743.14|740.74|745.19|742.79|746.91|744.51|742.57|740.17|0
1657797000000|2022-07-14 11:10:00|745.65|743.25|744.4|742|748.4|746|744.05|741.65|0
1657797300000|2022-07-14 11:15:00|744.51|742.11|743.94|741.54|746.11|743.71|742.9|740.5|0
1657797600000|2022-07-14 11:20:00|744.05|741.65|744.28|741.88|746.56|744.16|742.9|740.5|0
1657797900000|2022-07-14 11:25:00|744.62|742.22|745.31|742.91|748.4|746|744.5|742.1|0
1657798200000|2022-07-14 11:30:00|743.13|740.73|746.79|744.39|750|747.6|741.3|738.9|0
1657798500000|2022-07-14 11:35:00|747.25|744.85|748.85|746.45|750.23|747.83|747.25|744.85|0
1657798800000|2022-07-14 11:40:00|749.31|746.91|749.77|747.37|750.12|747.72|745.65|743.25|0
1657799100000|2022-07-14 11:45:00|750|747.6|748.54|746.14|750.12|747.72|747.02|744.62|0
1657799400000|2022-07-14 11:50:00|748.77|746.37|749.46|747.06|749.92|747.52|747.63|745.23|0
1657799700000|2022-07-14 11:55:00|749.23|746.83|749.46|747.06|750.37|747.97|747.63|745.23|0
1657800000000|2022-07-14 12:00:00|749.58|747.18|752.09|749.69|753.35|750.95|747.17|744.77|0
1657800300000|2022-07-14 12:05:00|752.2|749.8|755.25|752.85|756.33|753.93|751.52|749.12|0
1657800600000|2022-07-14 12:10:00|755.03|752.63|750.67|748.27|755.03|752.63|749.99|747.59|0
1657800900000|2022-07-14 12:15:00|750.79|748.39|748.96|746.56|751.36|748.96|748.62|746.22|0
1657801200000|2022-07-14 12:20:00|749.07|746.67|749.53|747.13|749.99|747.59|746.56|744.16|0
1657801500000|2022-07-14 12:25:00|749.88|747.48|748.73|746.33|750.79|748.39|748.16|745.76|0
1657801800000|2022-07-14 12:30:00|748.84|746.44|741.38|738.98|756.06|753.66|740.47|738.07|0
1657802100000|2022-07-14 12:35:00|741.27|738.87|740.01|737.61|744.36|741.96|737.38|734.98|0
1657802400000|2022-07-14 12:40:00|739.55|737.15|745.41|743.01|745.73|743.33|739.55|737.15|0
1657802700000|2022-07-14 12:45:00|745.86|743.46|747.01|744.61|749.3|746.9|744.95|742.55|0
1657803000000|2022-07-14 12:50:00|747.24|744.84|745.41|743.01|748.15|745.75|744.49|742.09|0
1657803300000|2022-07-14 12:55:00|745.63|743.23|747.01|744.61|750.22|747.82|744.95|742.55|0
1657803600000|2022-07-14 13:00:00|747.36|744.96|745.29|742.89|749.3|746.9|744.26|741.86|0
1657803900000|2022-07-14 13:05:00|745.4|743|751.36|748.96|751.59|749.19|744.49|742.09|0
1657804200000|2022-07-14 13:10:00|751.02|748.62|752.97|750.57|754.8|752.4|750.44|748.04|0
1657804500000|2022-07-14 13:15:00|753.2|750.8|749.31|746.91|753.2|750.8|748.62|746.22|0
1657804800000|2022-07-14 13:20:00|749.77|747.37|747.94|745.54|750.11|747.71|746.57|744.17|0
1657805100000|2022-07-14 13:25:00|748.16|745.76|750.34|747.94|750.68|748.28|745.88|743.48|0
1657805400000|2022-07-14 13:30:00|750.68|748.28|754.57|752.17|757.32|754.92|744.28|741.88|0
1657805700000|2022-07-14 13:35:00|754|751.6|763.52|761.12|764.67|762.27|753.19|750.79|0
1657806000000|2022-07-14 13:40:00|764.9|762.5|767.22|764.82|768.83|766.43|763.52|761.12|0
1657806300000|2022-07-14 13:45:00|767.45|765.05|760.1|757.7|767.91|765.51|756.89|754.49|0
1657806600000|2022-07-14 13:50:00|760.56|758.16|758.27|755.87|762.16|759.76|752.77|750.37|0
1657806900000|2022-07-14 13:55:00|757.81|755.41|763.31|760.91|763.31|760.91|755.75|753.35|0
1657807200000|2022-07-14 14:00:00|763.77|761.37|772.51|770.11|772.74|770.34|763.77|761.37|0
1657807500000|2022-07-14 14:05:00|772.71|770.31|772.14|769.74|773.98|771.58|770.53|768.13|0
1657807800000|2022-07-14 14:10:00|772.6|770.2|770.3|767.9|775.6|773.2|769.61|767.21|0
1657808100000|2022-07-14 14:15:00|770.53|768.13|773.06|770.66|774.67|772.27|768.69|766.29|0
1657808400000|2022-07-14 14:20:00|773.29|770.89|767.77|765.37|773.29|770.89|766.62|764.22|0
1657808700000|2022-07-14 14:25:00|768.46|766.06|767.31|764.91|770.07|767.67|765.25|762.85|0
1657809000000|2022-07-14 14:30:00|767.54|765.14|768.46|766.06|771.68|769.28|761.35|758.95|0
1657809300000|2022-07-14 14:35:00|768.23|765.83|766.94|764.54|772.24|769.84|766.49|764.09|0
1657809600000|2022-07-14 14:40:00|767.17|764.77|766.02|763.62|767.17|764.77|762.35|759.95|0
1657809900000|2022-07-14 14:45:00|766.48|764.08|763.96|761.56|769.47|767.07|763.39|760.99|0
1657810200000|2022-07-14 14:50:00|763.04|760.64|757.61|755.21|766.02|763.62|757.15|754.75|0
1657810500000|2022-07-14 14:55:00|758.52|756.12|764.03|761.63|765.64|763.24|758.29|755.89|0
1657810800000|2022-07-14 15:00:00|763.8|761.4|759.44|757.04|764.03|761.63|754.17|751.77|0
1657811100000|2022-07-14 15:05:00|759.9|757.5|751.88|749.48|760.13|757.73|751.88|749.48|0
1657811400000|2022-07-14 15:10:00|752.34|749.94|754.86|752.46|756.23|753.83|750.51|748.11|0
1657811700000|2022-07-14 15:15:00|755.31|752.91|749.83|747.43|758.75|756.35|749.6|747.2|0
1657812000000|2022-07-14 15:20:00|750.05|747.65|748|745.6|751.65|749.25|743.89|741.49|0
1657812300000|2022-07-14 15:25:00|748.23|745.83|745.94|743.54|748.91|746.51|745.49|743.09|0
1657812600000|2022-07-14 15:30:00|746.4|744|749.17|746.77|749.63|747.23|744.58|742.18|0
1657812900000|2022-07-14 15:35:00|748.94|746.54|746.65|744.25|752.15|749.75|745.05|742.65|0
1657813200000|2022-07-14 15:40:00|746.54|744.14|732.97|730.57|746.54|744.14|729.11|726.71|0
1657813500000|2022-07-14 15:45:00|733.43|731.03|733.61|731.21|735.7|733.3|732.06|729.66|0
1657813800000|2022-07-14 15:50:00|733.84|731.44|734.52|732.12|735.2|732.8|730.19|727.79|0
1657814100000|2022-07-14 15:55:00|734.29|731.89|731.33|728.93|735.88|733.48|729.51|727.11|0
1657814400000|2022-07-14 16:00:00|730.88|728.48|732.47|730.07|734.52|732.12|729.28|726.88|0
1657814700000|2022-07-14 16:05:00|732.69|730.29|736.79|734.39|738.16|735.76|732.47|730.07|0
1657815000000|2022-07-14 16:10:00|736.34|733.94|734.1|731.7|737.02|734.62|732.74|730.34|0
1657815300000|2022-07-14 16:15:00|733.65|731.25|734.33|731.93|738.21|735.81|731.14|728.74|0
1657815600000|2022-07-14 16:20:00|734.79|732.39|737.98|735.58|737.98|735.58|731.37|728.97|0
1657815900000|2022-07-14 16:25:00|737.53|735.13|744.62|742.22|744.85|742.45|737.53|735.13|0
1657816200000|2022-07-14 16:30:00|744.16|741.76|742.56|740.16|744.16|741.76|739.58|737.18|0
1657816500000|2022-07-14 16:35:00|742.78|740.38|742.33|739.93|744.62|742.22|741.18|738.78|0
1657816800000|2022-07-14 16:40:00|741.87|739.47|744.84|742.44|746.91|744.51|741.87|739.47|0
1657817100000|2022-07-14 16:45:00|744.39|741.99|753.33|750.93|753.56|751.16|743.7|741.3|0
1657817400000|2022-07-14 16:50:00|753.56|751.16|749.58|747.18|754.25|751.85|748.89|746.49|0
1657817700000|2022-07-14 16:55:00|749.35|746.95|747.64|745.24|751.64|749.24|747.29|744.89|0
1657818000000|2022-07-14 17:00:00|747.52|745.12|750.72|748.32|752.1|749.7|747.06|744.66|0
1657818300000|2022-07-14 17:05:00|751.18|748.78|747.52|745.12|753.93|751.53|747.29|744.89|0
1657818600000|2022-07-14 17:10:00|747.74|745.34|748.43|746.03|752.32|749.92|747.74|745.34|0
1657818900000|2022-07-14 17:15:00|748.66|746.26|741.58|739.18|750.49|748.09|739.98|737.58|0
1657819200000|2022-07-14 17:20:00|741.01|738.61|740.61|738.21|741.01|738.61|738.07|735.67|0
1657819500000|2022-07-14 17:25:00|741.07|738.67|736.28|733.88|741.07|738.67|735.59|733.19|0
1657819800000|2022-07-14 17:30:00|736.51|734.11|742.67|740.27|743.13|740.73|736.51|734.11|0
1657820100000|2022-07-14 17:35:00|742.9|740.5|737.42|735.02|742.9|740.5|736.28|733.88|0
1657820400000|2022-07-14 17:40:00|737.19|734.79|734.22|731.82|737.64|735.24|732.86|730.46|0
1657820700000|2022-07-14 17:45:00|733.77|731.37|732.74|730.34|735.82|733.42|732.05|729.65|0
1657821000000|2022-07-14 17:50:00|732.51|730.11|734.56|732.16|737.76|735.36|729.77|727.37|0
1657821300000|2022-07-14 17:55:00|733.65|731.25|731.14|728.74|734.1|731.7|730|727.6|0
1657821600000|2022-07-14 18:00:00|731.59|729.19|728.41|726.01|732.51|730.11|727.27|724.87|0
1657821900000|2022-07-14 18:05:00|728.86|726.46|726.47|724.07|729.32|726.92|724.99|722.59|0
1657822200000|2022-07-14 18:10:00|727.15|724.75|727.83|725.43|730.34|727.94|726.24|723.84|0
1657822500000|2022-07-14 18:15:00|727.61|725.21|718.96|716.56|728.97|726.57|717.6|715.2|0
1657822800000|2022-07-14 18:20:00|718.51|716.11|715.02|712.62|718.51|716.11|712.98|710.58|0
1657823100000|2022-07-14 18:25:00|714.11|711.71|711.85|709.45|717.06|714.66|711.17|708.77|0
1657823400000|2022-07-14 18:30:00|711.62|709.22|710.94|708.54|713.89|711.49|709.81|707.41|0
1657823700000|2022-07-14 18:35:00|710.71|708.31|705.84|703.44|710.71|708.31|705.43|703.03|0
1657824000000|2022-07-14 18:40:00|705.62|703.22|713.32|710.92|714.68|712.28|705.62|703.22|0
1657824300000|2022-07-14 18:45:00|713.55|711.15|712.18|709.78|715.82|713.42|711.96|709.56|0
1657824600000|2022-07-14 18:50:00|711.96|709.56|715.13|712.73|716.5|714.1|711.96|709.56|0
1657824900000|2022-07-14 18:55:00|714.91|712.51|710.82|708.42|714.91|712.51|708.33|705.93|0
1657825200000|2022-07-14 19:00:00|709.92|707.52|711.96|709.56|712.64|710.24|707.65|705.25|0
1657825500000|2022-07-14 19:05:00|712.18|709.78|715.99|713.59|716.45|714.05|710.82|708.42|0
1657825800000|2022-07-14 19:10:00|716.22|713.82|710.54|708.14|716.67|714.27|709.86|707.46|0
1657826100000|2022-07-14 19:15:00|710.32|707.92|711.45|709.05|715.08|712.68|709.64|707.24|0
1657826400000|2022-07-14 19:20:00|711|708.6|705.33|702.93|711.9|709.5|704.88|702.48|0
1657826700000|2022-07-14 19:25:00|704.88|702.48|704.2|701.8|707.82|705.42|704.2|701.8|0
1657827000000|2022-07-14 19:30:00|703.97|701.57|708.27|705.87|708.27|705.87|703.75|701.35|0
1657827300000|2022-07-14 19:35:00|709.41|707.01|712.35|709.95|714.17|711.77|708.39|705.99|0
1657827600000|2022-07-14 19:40:00|713.26|710.86|710.99|708.59|714.17|711.77|710.08|707.68|0
1657827900000|2022-07-14 19:45:00|712.13|709.73|711.9|709.5|716.21|713.81|709.63|707.23|0
1657828200000|2022-07-14 19:50:00|710.31|707.91|708.5|706.1|710.76|708.36|707.59|705.19|0
1657828500000|2022-07-14 19:55:00|709.18|706.78|709.86|707.46|711.9|709.5|705.1|702.7|0
1657828800000|2022-07-14 20:00:00|708.72|706.32|705.1|702.7|708.95|706.55|704.87|702.47|0
1657829100000|2022-07-14 20:05:00|704.87|702.47|706.91|704.51|708.27|705.87|704.87|702.47|0
1657829400000|2022-07-14 20:10:00|707.36|704.96|705.55|703.15|709.17|706.77|705.55|703.15|0
1657829700000|2022-07-14 20:15:00|706.2|703.4|708.47|705.67|708.47|705.67|706.2|703.4|0
1657830000000|2022-07-14 20:20:00|708.69|705.89|708.69|705.89|709.14|706.34|707.79|704.99|0
1657830300000|2022-07-14 20:25:00|708.46|705.66|708.24|705.44|708.69|705.89|708.24|705.44|0
1657830600000|2022-07-14 20:30:00|708.46|705.66|708.69|705.89|708.69|705.89|708.24|705.44|0
1657830900000|2022-07-14 20:35:00|708.46|705.66|706.88|704.08|708.69|705.89|706.65|703.85|0
1657831200000|2022-07-14 20:40:00|706.65|703.85|705.74|702.94|706.88|704.08|705.29|702.49|0
1657831500000|2022-07-14 20:45:00|705.97|703.17|706.2|703.4|706.65|703.85|705.97|703.17|0
1657831800000|2022-07-14 20:50:00|705.97|703.17|706.87|704.07|706.87|704.07|705.74|702.94|0
1657832100000|2022-07-14 20:55:00|707.1|704.3|707.22|704.42|708.01|705.21|706.87|704.07|0
1657832400000|2022-07-14 21:00:00|707.5|704.7|707.93|705.13|708.46|705.66|707.17|704.37|0
1657832700000|2022-07-14 21:05:00|707.96|705.16|707.86|705.06|708.16|705.36|707.86|705.06|0
1657833000000|2022-07-14 21:10:00|707.96|705.16|707.89|705.09|708.03|705.23|707.83|705.03|0
1657833300000|2022-07-14 21:15:00|707.79|704.99|707.69|704.89|707.86|705.06|707.69|704.89|0
1657833600000|2022-07-14 21:20:00|707.79|704.99|707.79|704.99|707.79|704.99|707.69|704.89|0
1657833900000|2022-07-14 21:25:00|707.83|705.03|707.66|704.86|707.83|705.03|707.59|704.79|0
1657834200000|2022-07-14 21:30:00|707.69|704.89|707.63|704.83|707.69|704.89|707.63|704.83|0
1657834500000|2022-07-14 21:35:00|707.59|704.79|707.56|704.76|707.59|704.79|707.53|704.73|0
1657834800000|2022-07-14 21:40:00|707.53|704.73|707.33|704.53|707.53|704.73|707.29|704.49|0
1657835100000|2022-07-14 21:45:00|707.23|704.43|707.09|704.29|707.33|704.53|707.09|704.29|0
1657835400000|2022-07-14 21:50:00|707.03|704.23|707.03|704.23|707.09|704.29|707.03|704.23|0
1657835700000|2022-07-14 21:55:00|707.06|704.26|707.06|704.26|707.06|704.26|706.99|704.19|0
1657836000000|2022-07-14 22:00:00|706.08|703.28|704.83|702.03|706.08|703.28|703.02|700.22|0
1657836300000|2022-07-14 22:05:00|705.28|702.48|703.02|700.22|705.96|703.16|703.02|700.22|0
1657836600000|2022-07-14 22:10:00|703.24|700.44|703.69|700.89|704.15|701.35|703.13|700.33|0
1657836900000|2022-07-14 22:15:00|703.59|700.79|701.21|698.41|703.59|700.79|701.21|698.41|0
1657837200000|2022-07-14 22:20:00|701.88|699.08|701.88|699.08|703.69|700.89|701.21|698.41|0
1657837500000|2022-07-14 22:25:00|702|699.2|701.66|698.86|702.11|699.31|700.75|697.95|0
1657837800000|2022-07-14 22:30:00|701.43|698.63|700.75|697.95|701.43|698.63|700.53|697.73|0
1657838100000|2022-07-14 22:35:00|700.64|697.84|698.72|695.92|700.98|698.18|697.59|694.79|0
1657838400000|2022-07-14 22:40:00|698.5|695.7|697.82|695.02|698.5|695.7|696.69|693.89|0
1657838700000|2022-07-14 22:45:00|698.04|695.24|697.82|695.02|698.16|695.36|696.92|694.12|0
1657839000000|2022-07-14 22:50:00|698.04|695.24|699.85|697.05|700.07|697.27|698.04|695.24|0
1657839300000|2022-07-14 22:55:00|699.62|696.82|699.62|696.82|700.07|697.27|698.94|696.14|0
1657839600000|2022-07-14 23:00:00|699.51|696.71|699.62|696.82|699.85|697.05|699.17|696.37|0
1657839900000|2022-07-14 23:05:00|699.85|697.05|699.17|696.37|699.85|697.05|698.27|695.47|0
1657840200000|2022-07-14 23:10:00|699.39|696.59|700.52|697.72|700.52|697.72|699.39|696.59|0
1657840500000|2022-07-14 23:15:00|700.29|697.49|700.29|697.49|700.52|697.72|700.07|697.27|0
1657840800000|2022-07-14 23:20:00|700.41|697.61|700.52|697.72|700.52|697.72|700.07|697.27|0
1657841100000|2022-07-14 23:25:00|700.29|697.49|699.16|696.36|700.29|697.49|698.71|695.91|0
1657841400000|2022-07-14 23:30:00|698.71|695.91|699.61|696.81|699.84|697.04|698.71|695.91|0
1657841700000|2022-07-14 23:35:00|699.84|697.04|696.91|694.11|699.84|697.04|696.91|694.11|0
1657842000000|2022-07-14 23:40:00|696.68|693.88|696.57|693.77|696.91|694.11|694.88|692.08|0
1657842300000|2022-07-14 23:45:00|696.68|693.88|695.78|692.98|696.68|693.88|695.67|692.87|0
1657842600000|2022-07-14 23:50:00|696|693.2|697.36|694.56|697.58|694.78|695.67|692.87|0
1657842900000|2022-07-14 23:55:00|697.81|695.01|693.53|690.73|697.81|695.01|693.3|690.5|0
1657843200000|2022-07-15 00:00:00|693.75|690.95|696.45|693.65|697.58|694.78|693.53|690.73|0
1657843500000|2022-07-15 00:05:00|696.34|693.54|697.47|694.67|698.71|695.91|696.34|693.54|0
1657843800000|2022-07-15 00:10:00|697.8|695|699.61|696.81|699.83|697.03|696.9|694.1|0
1657844100000|2022-07-15 00:15:00|699.5|696.7|701.3|698.5|702.77|699.97|699.05|696.25|0
1657844400000|2022-07-15 00:20:00|701.86|699.06|704.58|701.78|704.58|701.78|701.19|698.39|0
1657844700000|2022-07-15 00:25:00|704.69|701.89|705.6|702.8|706.61|703.81|703.67|700.87|0
1657845000000|2022-07-15 00:30:00|705.71|702.91|702.54|699.74|706.16|703.36|702.31|699.51|0
1657845300000|2022-07-15 00:35:00|702.31|699.51|704.35|701.55|705.25|702.45|701.86|699.06|0
1657845600000|2022-07-15 00:40:00|704.12|701.32|705.67|702.87|707.74|704.94|704.12|701.32|0
1657845900000|2022-07-15 00:45:00|705.45|702.65|702.51|699.71|706.35|703.55|702.29|699.49|0
1657846200000|2022-07-15 00:50:00|702.96|700.16|703.86|701.06|703.86|701.06|702.74|699.94|0
1657846500000|2022-07-15 00:55:00|703.64|700.84|707.03|704.23|707.03|704.23|703.19|700.39|0
1657846800000|2022-07-15 01:00:00|707.48|704.68|706.12|703.32|708.16|705.36|706.01|703.21|0
1657847100000|2022-07-15 01:05:00|706.35|703.55|707.02|704.22|709.29|706.49|705.89|703.09|0
1657847400000|2022-07-15 01:10:00|706.92|704.12|705.89|703.09|708.15|705.35|705.89|703.09|0
1657847700000|2022-07-15 01:15:00|706.12|703.32|706.46|703.66|706.57|703.77|704.99|702.19|0
1657848000000|2022-07-15 01:20:00|706.57|703.77|704.54|701.74|707.82|705.02|703.41|700.61|0
1657848300000|2022-07-15 01:25:00|704.65|701.85|702.95|700.15|705.56|702.76|702.28|699.48|0
1657848600000|2022-07-15 01:30:00|702.62|699.82|702.95|700.15|703.18|700.38|700.7|697.9|0
1657848900000|2022-07-15 01:35:00|702.39|699.59|702.28|699.48|704.31|701.51|701.6|698.8|0
1657849200000|2022-07-15 01:40:00|702.05|699.25|702.05|699.25|704.88|702.08|701.6|698.8|0
1657849500000|2022-07-15 01:45:00|702.28|699.48|701.82|699.02|702.73|699.93|700.47|697.67|0
1657849800000|2022-07-15 01:50:00|701.72|698.92|700.02|697.22|701.82|699.02|698.89|696.09|0
1657850100000|2022-07-15 01:55:00|699.79|696.99|698.44|695.64|700.47|697.67|698.44|695.64|0
1657850400000|2022-07-15 02:00:00|698.67|695.87|698.67|695.87|700.24|697.44|697.99|695.19|0
1657850700000|2022-07-15 02:05:00|698.56|695.76|697.99|695.19|698.89|696.09|697.54|694.74|0
1657851000000|2022-07-15 02:10:00|698.11|695.31|698.89|696.09|699.11|696.31|697.31|694.51|0
1657851300000|2022-07-15 02:15:00|698.78|695.98|697.43|694.63|699.46|696.66|697.2|694.4|0
1657851600000|2022-07-15 02:20:00|697.31|694.51|697.76|694.96|698.21|695.41|696.86|694.06|0
1657851900000|2022-07-15 02:25:00|697.88|695.08|697.65|694.85|698.89|696.09|697.65|694.85|0
1657852200000|2022-07-15 02:30:00|697.09|694.29|697.76|694.96|698.21|695.41|696.86|694.06|0
1657852500000|2022-07-15 02:35:00|697.53|694.73|698.88|696.08|699.79|696.99|696.86|694.06|0
1657852800000|2022-07-15 02:40:00|699|696.2|699|696.2|699.11|696.31|698.43|695.63|0
1657853100000|2022-07-15 02:45:00|698.66|695.86|700.91|698.11|700.91|698.11|698.66|695.86|0
1657853400000|2022-07-15 02:50:00|700.69|697.89|697.76|694.96|700.69|697.89|697.76|694.96|0
1657853700000|2022-07-15 02:55:00|697.53|694.73|697.3|694.5|698.43|695.63|697.08|694.28|0
1657854000000|2022-07-15 03:00:00|697.53|694.73|697.08|694.28|697.75|694.95|696.63|693.83|0
1657854300000|2022-07-15 03:05:00|697.2|694.4|698.88|696.08|698.88|696.08|697.08|694.28|0
1657854600000|2022-07-15 03:10:00|698.77|695.97|699.22|696.42|699.33|696.53|697.53|694.73|0
1657854900000|2022-07-15 03:15:00|699.1|696.3|701.81|699.01|701.81|699.01|698.2|695.4|0
1657855200000|2022-07-15 03:20:00|702.15|699.35|700|697.2|702.94|700.14|699.55|696.75|0
1657855500000|2022-07-15 03:25:00|700.12|697.32|700.34|697.54|700.34|697.54|698.2|695.4|0
1657855800000|2022-07-15 03:30:00|700.23|697.43|697.75|694.95|700.45|697.65|697.75|694.95|0
1657856100000|2022-07-15 03:35:00|697.3|694.5|697.52|694.72|698.87|696.07|697.3|694.5|0
1657856400000|2022-07-15 03:40:00|697.75|694.95|697.41|694.61|697.97|695.17|697.07|694.27|0
1657856700000|2022-07-15 03:45:00|697.19|694.39|697.97|695.17|699.1|696.3|696.85|694.05|0
1657857000000|2022-07-15 03:50:00|697.86|695.06|697.07|694.27|698.65|695.85|696.39|693.59|0
1657857300000|2022-07-15 03:55:00|697.29|694.49|696.84|694.04|697.52|694.72|696.39|693.59|0
1657857600000|2022-07-15 04:00:00|696.62|693.82|699.32|696.52|699.32|696.52|696.51|693.71|0
1657857900000|2022-07-15 04:05:00|699.21|696.41|699.21|696.41|700.11|697.31|698.64|695.84|0
1657858200000|2022-07-15 04:10:00|699.54|696.74|698.64|695.84|699.54|696.74|698.19|695.39|0
1657858500000|2022-07-15 04:15:00|698.87|696.07|698.64|695.84|699.32|696.52|698.42|695.62|0
1657858800000|2022-07-15 04:20:00|698.42|695.62|699.09|696.29|699.54|696.74|698.42|695.62|0
1657859100000|2022-07-15 04:25:00|699.21|696.41|699.32|696.52|699.54|696.74|698.64|695.84|0
1657859400000|2022-07-15 04:30:00|699.21|696.41|698.86|696.06|699.31|696.51|698.31|695.51|0
1657859700000|2022-07-15 04:35:00|698.76|695.96|698.86|696.06|699.99|697.19|698.64|695.84|0
1657860000000|2022-07-15 04:40:00|698.98|696.18|699.76|696.96|700.21|697.41|698.64|695.84|0
1657860300000|2022-07-15 04:45:00|699.88|697.08|700.44|697.64|700.44|697.64|699.31|696.51|0
1657860600000|2022-07-15 04:50:00|700.66|697.86|699.99|697.19|701.34|698.54|699.76|696.96|0
1657860900000|2022-07-15 04:55:00|700.21|697.41|700.55|697.75|700.89|698.09|699.76|696.96|0
1657861200000|2022-07-15 05:00:00|700.44|697.64|702.36|699.56|702.47|699.67|699.53|696.73|0
1657861500000|2022-07-15 05:05:00|702.24|699.44|702.69|699.89|702.92|700.12|701.79|698.99|0
1657861800000|2022-07-15 05:10:00|702.92|700.12|703.48|700.68|703.82|701.02|702.24|699.44|0
1657862100000|2022-07-15 05:15:00|703.37|700.57|704.16|701.36|704.72|701.92|703.37|700.57|0
1657862400000|2022-07-15 05:20:00|704.04|701.24|704.95|702.15|705.29|702.49|703.37|700.57|0
1657862700000|2022-07-15 05:25:00|704.94|702.14|705.62|702.82|705.62|702.82|704.38|701.58|0
1657863000000|2022-07-15 05:30:00|705.97|703.17|708.11|705.31|708.33|705.53|705.4|702.6|0
1657863300000|2022-07-15 05:35:00|708.33|705.53|708.56|705.76|708.56|705.76|707.09|704.29|0
1657863600000|2022-07-15 05:40:00|708.68|705.88|708.11|705.31|709.46|706.66|707.88|705.08|0
1657863900000|2022-07-15 05:45:00|708.33|705.53|704.71|701.91|708.33|705.53|704.71|701.91|0
1657864200000|2022-07-15 05:50:00|704.94|702.14|705.62|702.82|705.62|702.82|703.59|700.79|0
1657864500000|2022-07-15 05:55:00|705.84|703.04|704.49|701.69|706.29|703.49|703.48|700.68|0
1657864800000|2022-07-15 06:00:00|704.94|702.14|704.91|702.11|706.04|703.24|703.36|700.56|0
1657865100000|2022-07-15 06:05:00|705.14|702.34|705.11|702.31|708.27|705.47|703.44|700.64|0
1657865400000|2022-07-15 06:10:00|705.56|702.76|703.08|700.28|706.36|703.56|703.08|700.28|0
1657865700000|2022-07-15 06:15:00|703.31|700.51|703.76|700.96|704.66|701.86|702.75|699.95|0
1657866000000|2022-07-15 06:20:00|703.53|700.73|706.24|703.44|707.14|704.34|703.31|700.51|0
1657866300000|2022-07-15 06:25:00|706.46|703.66|707.14|704.34|708.49|705.69|705.9|703.1|0
1657866600000|2022-07-15 06:30:00|707.37|704.57|709.06|706.26|709.4|706.6|705.78|702.98|0
1657866900000|2022-07-15 06:35:00|708.95|706.15|713.47|710.67|713.69|710.89|708.72|705.92|0
1657867200000|2022-07-15 06:40:00|713.69|710.89|713.59|710.79|715.05|712.25|712.68|709.88|0
1657867500000|2022-07-15 06:45:00|713.01|710.21|713.36|710.56|713.92|711.12|711.66|708.86|0
1657867800000|2022-07-15 06:50:00|713.24|710.44|713.47|710.67|713.69|710.89|712.33|709.53|0
1657868100000|2022-07-15 06:55:00|713.69|710.89|715.28|712.48|715.28|712.48|713.13|710.33|0
1657868400000|2022-07-15 07:00:00|715.73|712.93|715.96|713.16|718|715.2|713.69|710.89|0
1657868700000|2022-07-15 07:05:00|714.97|712.57|718.48|716.08|722.11|719.71|714.97|712.57|0
1657869000000|2022-07-15 07:10:00|718.25|715.85|715.53|713.13|719.05|716.65|715.07|712.67|0
1657869300000|2022-07-15 07:15:00|715.98|713.58|709.19|706.79|716.21|713.81|709.19|706.79|0
1657869600000|2022-07-15 07:20:00|708.63|706.23|708.06|705.66|710.55|708.15|706.93|704.53|0
1657869900000|2022-07-15 07:25:00|707.5|705.1|707.27|704.87|707.95|705.55|704.56|702.16|0
1657870200000|2022-07-15 07:30:00|707.05|704.65|708.51|706.11|709.3|706.9|705.35|702.95|0
1657870500000|2022-07-15 07:35:00|708.73|706.33|705.69|703.29|708.96|706.56|704.67|702.27|0
1657870800000|2022-07-15 07:40:00|706.25|703.85|708.17|705.77|708.96|706.56|705.92|703.52|0
1657871100000|2022-07-15 07:45:00|708.28|705.88|709.98|707.58|710.09|707.69|707.15|704.75|0
1657871400000|2022-07-15 07:50:00|710.09|707.69|711.34|708.94|712.24|709.84|709.64|707.24|0
1657871700000|2022-07-15 07:55:00|711.56|709.16|709.41|707.01|711.56|709.16|708.05|705.65|0
1657872000000|2022-07-15 08:00:00|709.18|706.78|714.28|711.88|714.39|711.99|708.73|706.33|0
1657872300000|2022-07-15 08:05:00|713.48|711.08|711.67|709.27|713.93|711.53|710.99|708.59|0
1657872600000|2022-07-15 08:10:00|712.12|709.72|712.53|710.13|713.44|711.04|710.76|708.36|0
1657872900000|2022-07-15 08:15:00|712.3|709.9|712.98|710.58|714.34|711.94|711.62|709.22|0
1657873200000|2022-07-15 08:20:00|712.65|710.25|710.27|707.87|714.11|711.71|710.04|707.64|0
1657873500000|2022-07-15 08:25:00|710.49|708.09|708.46|706.06|710.72|708.32|708.46|706.06|0
1657873800000|2022-07-15 08:30:00|708|705.6|708.57|706.17|709.36|706.96|706.88|704.48|0
1657874100000|2022-07-15 08:35:00|708.8|706.4|708|705.6|708.91|706.51|706.87|704.47|0
1657874400000|2022-07-15 08:40:00|707.78|705.38|702.81|700.41|707.89|705.49|702.36|699.96|0
1657874700000|2022-07-15 08:45:00|702.59|700.19|699.66|697.26|703.83|701.43|699.43|697.03|0
1657875000000|2022-07-15 08:50:00|699.55|697.15|698.76|696.36|700.11|697.71|696.96|694.56|0
1657875300000|2022-07-15 08:55:00|698.65|696.25|702.13|699.73|702.48|700.08|698.31|695.91|0
1657875600000|2022-07-15 09:00:00|702.48|700.08|700.78|698.38|702.48|700.08|700.11|697.71|0
1657875900000|2022-07-15 09:05:00|700.56|698.16|698.53|696.13|700.56|698.16|698.08|695.68|0
1657876200000|2022-07-15 09:10:00|698.2|695.8|698.75|696.35|698.98|696.58|696.73|694.33|0
1657876500000|2022-07-15 09:15:00|698.3|695.9|700.33|697.93|700.67|698.27|697.74|695.34|0
1657876800000|2022-07-15 09:20:00|700.78|698.38|703.48|701.08|703.71|701.31|700.33|697.93|0
1657877100000|2022-07-15 09:25:00|703.6|701.2|702.13|699.73|703.71|701.31|701.34|698.94|0
1657877400000|2022-07-15 09:30:00|702.35|699.95|699.87|697.47|702.58|700.18|699.77|697.37|0
1657877700000|2022-07-15 09:35:00|699.77|697.37|700.22|697.82|702.58|700.18|699.77|697.37|0
1657878000000|2022-07-15 09:40:00|700.1|697.7|701.67|699.27|702.24|699.84|700.1|697.7|0
1657878300000|2022-07-15 09:45:00|701.34|698.94|704.38|701.98|704.38|701.98|701.22|698.82|0
1657878600000|2022-07-15 09:50:00|704.15|701.75|705.96|703.56|706.18|703.78|703.93|701.53|0
1657878900000|2022-07-15 09:55:00|706.18|703.78|703.93|701.53|706.18|703.78|702.35|699.95|0
1657879200000|2022-07-15 10:00:00|704.38|701.98|704.6|702.2|706.86|704.46|703.93|701.53|0
1657879500000|2022-07-15 10:05:00|704.83|702.43|705.05|702.65|706.41|704.01|704.38|701.98|0
1657879800000|2022-07-15 10:10:00|705.73|703.33|705.05|702.65|705.95|703.55|704.37|701.97|0
1657880100000|2022-07-15 10:15:00|705.28|702.88|705.73|703.33|705.95|703.55|704.37|701.97|0
1657880400000|2022-07-15 10:20:00|705.95|703.55|703.02|700.62|706.18|703.78|700.99|698.59|0
1657880700000|2022-07-15 10:25:00|703.14|700.74|701.44|699.04|703.59|701.19|700.99|698.59|0
1657881000000|2022-07-15 10:30:00|701.56|699.16|703.69|701.29|703.69|701.29|700.76|698.36|0
1657881300000|2022-07-15 10:35:00|703.59|701.19|703.02|700.62|704.6|702.2|703.02|700.62|0
1657881600000|2022-07-15 10:40:00|702.91|700.51|702.79|700.39|703.92|701.52|702.56|700.16|0
1657881900000|2022-07-15 10:45:00|703.13|700.73|700.65|698.25|703.36|700.96|700.54|698.14|0
1657882200000|2022-07-15 10:50:00|700.99|698.59|701.44|699.04|702.23|699.83|700.54|698.14|0
1657882500000|2022-07-15 10:55:00|701.33|698.93|701.89|699.49|702.79|700.39|700.98|698.58|0
1657882800000|2022-07-15 11:00:00|701.55|699.15|699.75|697.35|702.11|699.71|698.96|696.56|0
1657883100000|2022-07-15 11:05:00|699.86|697.46|699.86|697.46|700.76|698.36|698.62|696.22|0
1657883400000|2022-07-15 11:10:00|700.08|697.68|697.83|695.43|700.76|698.36|697.38|694.98|0
1657883700000|2022-07-15 11:15:00|698.06|695.66|699.4|697|699.52|697.12|698.06|695.66|0
1657884000000|2022-07-15 11:20:00|699.3|696.9|697.15|694.75|699.63|697.23|696.26|693.86|0
1657884300000|2022-07-15 11:25:00|697.05|694.65|697.6|695.2|697.83|695.43|695.81|693.41|0
1657884600000|2022-07-15 11:30:00|697.5|695.1|696.25|693.85|697.6|695.2|696.03|693.63|0
1657884900000|2022-07-15 11:35:00|696.48|694.08|698.28|695.88|698.5|696.1|696.03|693.63|0
1657885200000|2022-07-15 11:40:00|698.17|695.77|700.98|698.58|701.2|698.8|698.05|695.65|0
1657885500000|2022-07-15 11:45:00|701.2|698.8|698.95|696.55|701.43|699.03|698.95|696.55|0
1657885800000|2022-07-15 11:50:00|699.17|696.77|700.3|697.9|700.75|698.35|699.17|696.77|0
1657886100000|2022-07-15 11:55:00|700.52|698.12|703.45|701.05|703.45|701.05|700.07|697.67|0
1657886400000|2022-07-15 12:00:00|703.23|700.83|703.45|701.05|703.45|701.05|700.97|698.57|0
1657886700000|2022-07-15 12:05:00|703|700.6|703.45|701.05|704.35|701.95|702.32|699.92|0
1657887000000|2022-07-15 12:10:00|703.23|700.83|703.45|701.05|705.03|702.63|703.23|700.83|0
1657887300000|2022-07-15 12:15:00|703.68|701.28|706.38|703.98|707.29|704.89|703.22|700.82|0
1657887600000|2022-07-15 12:20:00|706.83|704.43|707.85|705.45|709.77|707.37|706.61|704.21|0
1657887900000|2022-07-15 12:25:00|707.74|705.34|705.04|702.64|707.74|705.34|702.32|699.92|0
1657888200000|2022-07-15 12:30:00|706.17|703.77|708.09|705.69|715.36|712.96|702.77|700.37|0
1657888500000|2022-07-15 12:35:00|708.54|706.14|694.3|691.9|709.45|707.05|694.3|691.9|0
1657888800000|2022-07-15 12:40:00|694.08|691.68|693.63|691.23|696.78|694.38|692.95|690.55|0
1657889100000|2022-07-15 12:45:00|693.18|690.78|680.16|677.76|693.85|691.45|679.27|676.87|0
1657889400000|2022-07-15 12:50:00|680.61|678.21|676.36|673.96|680.83|678.43|674.13|671.73|0
1657889700000|2022-07-15 12:55:00|676.58|674.18|677.5|675.1|678.62|676.22|674.57|672.17|0
1657890000000|2022-07-15 13:00:00|677.72|675.32|674.45|672.05|678.17|675.77|672.79|670.39|0
1657890300000|2022-07-15 13:05:00|674.68|672.28|670.21|667.81|674.9|672.5|668.21|665.81|0
1657890600000|2022-07-15 13:10:00|670.44|668.04|674.34|671.94|675.35|672.95|670.44|668.04|0
1657890900000|2022-07-15 13:15:00|674.45|672.05|675.24|672.84|676.91|674.51|674.23|671.83|0
1657891200000|2022-07-15 13:20:00|675.12|672.72|674.45|672.05|677.36|674.96|674.23|671.83|0
1657891500000|2022-07-15 13:25:00|673.78|671.38|666.2|663.8|673.78|671.38|665.53|663.13|0
1657891800000|2022-07-15 13:30:00|665.76|663.36|666.25|663.85|666.25|663.85|660.76|658.36|0
1657892100000|2022-07-15 13:35:00|664.46|662.06|670.94|668.54|672.51|670.11|662.24|659.84|0
1657892400000|2022-07-15 13:40:00|670.05|667.65|670.72|668.32|674.52|672.12|669.6|667.2|0
1657892700000|2022-07-15 13:45:00|670.05|667.65|676.41|674.01|679.23|676.83|670.05|667.65|0
1657893000000|2022-07-15 13:50:00|676.86|674.46|683.13|680.73|684.48|682.08|675.96|673.56|0
1657893300000|2022-07-15 13:55:00|684.03|681.63|676.08|673.68|685.38|682.98|675.07|672.67|0
1657893600000|2022-07-15 14:00:00|669.16|666.76|664.59|662.19|669.49|667.09|655.28|652.88|0
1657893900000|2022-07-15 14:05:00|665.03|662.63|666.37|663.97|671.72|669.32|662.15|659.75|0
1657894200000|2022-07-15 14:10:00|666.15|663.75|664.59|662.19|668.82|666.42|661.7|659.3|0
1657894500000|2022-07-15 14:15:00|664.81|662.41|663.03|660.63|667.26|664.86|661.7|659.3|0
1657894800000|2022-07-15 14:20:00|662.59|660.19|660.14|657.74|671.71|669.31|659.48|657.08|0
1657895100000|2022-07-15 14:25:00|659.48|657.08|652.4|650|662.26|659.86|651.73|649.33|0
1657895400000|2022-07-15 14:30:00|651.73|649.33|651.63|649.23|655.05|652.65|650.3|647.9|0
1657895700000|2022-07-15 14:35:00|651.19|648.79|655.64|653.24|656.08|653.68|650.08|647.68|0
1657896000000|2022-07-15 14:40:00|654.97|652.57|658.98|656.58|658.98|656.58|653.85|651.45|0
1657896300000|2022-07-15 14:45:00|659.2|656.8|658.31|655.91|662.55|660.15|657.19|654.79|0
1657896600000|2022-07-15 14:50:00|658.53|656.13|658.75|656.35|660.76|658.36|657.41|655.01|0
1657896900000|2022-07-15 14:55:00|659.42|657.02|655.19|652.79|660.09|657.69|654.07|651.67|0
1657897200000|2022-07-15 15:00:00|655.41|653.01|652.74|650.34|656.19|653.79|651.85|649.45|0
1657897500000|2022-07-15 15:05:00|652.52|650.12|647.85|645.45|654.07|651.67|646.74|644.34|0
1657897800000|2022-07-15 15:10:00|647.19|644.79|647.63|645.23|650.74|648.34|647.19|644.79|0
1657898100000|2022-07-15 15:15:00|647.19|644.79|648.29|645.89|648.96|646.56|645.19|642.79|0
1657898400000|2022-07-15 15:20:00|648.07|645.67|646.74|644.34|648.07|645.67|645.19|642.79|0
1657898700000|2022-07-15 15:25:00|646.77|644.37|648.54|646.14|648.76|646.36|646.1|643.7|0
1657899000000|2022-07-15 15:30:00|648.76|646.36|649.21|646.81|651.65|649.25|646.1|643.7|0
1657899300000|2022-07-15 15:35:00|648.99|646.59|646.77|644.37|650.32|647.92|646.1|643.7|0
1657899600000|2022-07-15 15:40:00|647.21|644.81|647.65|645.25|649.43|647.03|646.32|643.92|0
1657899900000|2022-07-15 15:45:00|647.43|645.03|647.21|644.81|649.21|646.81|644.99|642.59|0
1657900200000|2022-07-15 15:50:00|647.87|645.47|650.54|648.14|650.54|648.14|647.87|645.47|0
1657900500000|2022-07-15 15:55:00|651.2|648.8|652.09|649.69|652.76|650.36|649.65|647.25|0
1657900800000|2022-07-15 16:00:00|652.53|650.13|650.98|648.58|654.31|651.91|650.09|647.69|0
1657901100000|2022-07-15 16:05:00|651.2|648.8|655.87|653.47|656.54|654.14|651.2|648.8|0
1657901400000|2022-07-15 16:10:00|656.09|653.69|655.65|653.25|658.1|655.7|654.31|651.91|0
1657901700000|2022-07-15 16:15:00|656.09|653.69|652.97|650.57|656.98|654.58|652.97|650.57|0
1657902000000|2022-07-15 16:20:00|653.2|650.8|654.28|651.88|654.51|652.11|652.06|649.66|0
1657902300000|2022-07-15 16:25:00|654.51|652.11|653.84|651.44|655.29|652.89|652.72|650.32|0
1657902600000|2022-07-15 16:30:00|653.95|651.55|656.51|654.11|658.3|655.9|652.94|650.54|0
1657902900000|2022-07-15 16:35:00|656.96|654.56|656.29|653.89|657.85|655.45|655.4|653|0
1657903200000|2022-07-15 16:40:00|656.51|654.11|654.95|652.55|658.97|656.57|654.28|651.88|0
1657903500000|2022-07-15 16:45:00|655.29|652.89|652.94|650.54|655.39|652.99|652.27|649.87|0
1657903800000|2022-07-15 16:50:00|652.72|650.32|655.17|652.77|656.06|653.66|652.27|649.87|0
1657904100000|2022-07-15 16:55:00|655.06|652.66|654.04|651.64|655.84|653.44|653.16|650.76|0
1657904400000|2022-07-15 17:00:00|653.82|651.42|651.81|649.41|654.04|651.64|651.81|649.41|0
1657904700000|2022-07-15 17:05:00|651.59|649.19|650.03|647.63|652.26|649.86|649.81|647.41|0
1657905000000|2022-07-15 17:10:00|650.25|647.85|650.03|647.63|650.92|648.52|649.36|646.96|0
1657905300000|2022-07-15 17:15:00|650.7|648.3|650.47|648.07|652.03|649.63|650.03|647.63|0
1657905600000|2022-07-15 17:20:00|650.25|647.85|650.03|647.63|651.81|649.41|649.81|647.41|0
1657905900000|2022-07-15 17:25:00|649.8|647.4|646.47|644.07|650.25|647.85|646.47|644.07|0
1657906200000|2022-07-15 17:30:00|646.69|644.29|646.02|643.62|647.8|645.4|645.36|642.96|0
1657906500000|2022-07-15 17:35:00|646.24|643.84|645.36|642.96|647.13|644.73|645.36|642.96|0
1657906800000|2022-07-15 17:40:00|645.13|642.73|647.13|644.73|647.58|645.18|645.13|642.73|0
1657907100000|2022-07-15 17:45:00|647.35|644.95|648.46|646.06|648.47|646.07|646.46|644.06|0
1657907400000|2022-07-15 17:50:00|648.69|646.29|651.8|649.4|651.8|649.4|647.58|645.18|0
1657907700000|2022-07-15 17:55:00|652.14|649.74|650.24|647.84|652.47|650.07|649.8|647.4|0
1657908000000|2022-07-15 18:00:00|650.02|647.62|653.36|650.96|654.25|651.85|649.58|647.18|0
1657908300000|2022-07-15 18:05:00|653.14|650.74|651.36|648.96|653.58|651.18|651.36|648.96|0
1657908600000|2022-07-15 18:10:00|650.91|648.51|649.57|647.17|652.58|650.18|649.57|647.17|0
1657908900000|2022-07-15 18:15:00|649.35|646.95|648.46|646.06|650.24|647.84|648.24|645.84|0
1657909200000|2022-07-15 18:20:00|648.24|645.84|650.58|648.18|652.47|650.07|648.24|645.84|0
1657909500000|2022-07-15 18:25:00|650.46|648.06|649.46|647.06|652.91|650.51|649.35|646.95|0
1657909800000|2022-07-15 18:30:00|649.35|646.95|649.79|647.39|650.68|648.28|648.68|646.28|0
1657910100000|2022-07-15 18:35:00|650.01|647.61|650.24|647.84|650.9|648.5|649.57|647.17|0
1657910400000|2022-07-15 18:40:00|650.01|647.61|647.56|645.16|650.46|648.06|647.56|645.16|0
1657910700000|2022-07-15 18:45:00|647.34|644.94|645.12|642.72|647.34|644.94|645.12|642.72|0
1657911000000|2022-07-15 18:50:00|645.34|642.94|646.45|644.05|647.34|644.94|645.12|642.72|0
1657911300000|2022-07-15 18:55:00|646.57|644.17|648.9|646.5|649.34|646.94|646.34|643.94|0
1657911600000|2022-07-15 19:00:00|649.56|647.16|648.23|645.83|651.34|648.94|648.23|645.83|0
1657911900000|2022-07-15 19:05:00|648.45|646.05|647.12|644.72|649.34|646.94|646.89|644.49|0
1657912200000|2022-07-15 19:10:00|647.34|644.94|649.34|646.94|649.56|647.16|646.45|644.05|0
1657912500000|2022-07-15 19:15:00|649.12|646.72|649.34|646.94|649.78|647.38|647.11|644.71|0
1657912800000|2022-07-15 19:20:00|649.12|646.72|650.9|648.5|650.9|648.5|647.34|644.94|0
1657913100000|2022-07-15 19:25:00|651.56|649.16|650.45|648.05|651.56|649.16|649.56|647.16|0
1657913400000|2022-07-15 19:30:00|650.67|648.27|654.01|651.61|655.13|652.73|650|647.6|0
1657913700000|2022-07-15 19:35:00|653.79|651.39|653.12|650.72|655.35|652.95|650.89|648.49|0
1657914000000|2022-07-15 19:40:00|653.34|650.94|648.89|646.49|653.79|651.39|648.89|646.49|0
1657914300000|2022-07-15 19:45:00|649.11|646.71|652.23|649.83|652.45|650.05|648.44|646.04|0
1657914600000|2022-07-15 19:50:00|651.34|648.94|649.11|646.71|655.57|653.17|649.11|646.71|0
1657914900000|2022-07-15 19:55:00|648.66|646.26|642.67|640.27|648.66|646.26|641.33|638.93|0
1657915200000|2022-07-15 20:00:00|643.33|640.93|642.66|640.26|645.11|642.71|642.22|639.82|0
1657915500000|2022-07-15 20:05:00|643.11|640.71|642.44|640.04|643.55|641.15|642.44|640.04|0
1657915800000|2022-07-15 20:10:00|642.22|639.82|643.33|640.93|643.55|641.15|641.55|639.15|0
1658103300000|2022-07-18 00:15:00|637.6|634.8|637.7|634.9|638.37|635.57|637.48|634.68|0
1658103600000|2022-07-18 00:20:00|637.6|634.8|637.16|634.36|638.15|635.35|637.04|634.24|0
1658103900000|2022-07-18 00:25:00|637.04|634.24|636.6|633.8|637.48|634.68|636.6|633.8|0
1658104200000|2022-07-18 00:30:00|636.82|634.02|638.04|635.24|638.26|635.46|636.49|633.69|0
1658104500000|2022-07-18 00:35:00|638.14|635.34|641.01|638.21|641.23|638.43|637.26|634.46|0
1658104800000|2022-07-18 00:40:00|640.79|637.99|641.68|638.88|642.34|639.54|640.13|637.33|0
1658105100000|2022-07-18 00:45:00|641.57|638.77|641.67|638.87|641.68|638.88|640.57|637.77|0
1658105400000|2022-07-18 00:50:00|641.9|639.1|642.23|639.43|642.78|639.98|641.45|638.65|0
1658105700000|2022-07-18 00:55:00|642.34|639.54|641.45|638.65|642.45|639.65|640.57|637.77|0
1658106000000|2022-07-18 01:00:00|641.23|638.43|639.68|636.88|641.45|638.65|639.68|636.88|0
1658106300000|2022-07-18 01:05:00|639.9|637.1|639.68|636.88|641.01|638.21|639.46|636.66|0
1658106600000|2022-07-18 01:10:00|639.46|636.66|639.68|636.88|641.23|638.43|639.46|636.66|0
1658106900000|2022-07-18 01:15:00|639.46|636.66|636.59|633.79|639.68|636.88|636.59|633.79|0
1658107200000|2022-07-18 01:20:00|636.7|633.9|635.49|632.69|637.47|634.67|635.05|632.25|0
1658107500000|2022-07-18 01:25:00|635.27|632.47|636.15|633.35|636.37|633.57|634.6|631.8|0
1658107800000|2022-07-18 01:30:00|635.82|633.02|635.7|632.9|637.47|634.67|635.7|632.9|0
1658108100000|2022-07-18 01:35:00|635.48|632.68|639.23|636.43|639.9|637.1|635.48|632.68|0
1658108400000|2022-07-18 01:40:00|639.35|636.55|638.57|635.77|639.57|636.77|637.91|635.11|0
1658108700000|2022-07-18 01:45:00|638.46|635.66|637.02|634.22|639.01|636.21|636.8|634|0
1658109000000|2022-07-18 01:50:00|637.14|634.34|636.14|633.34|637.14|634.34|635.7|632.9|0
1658109300000|2022-07-18 01:55:00|636.26|633.46|636.25|633.45|636.92|634.12|636.14|633.34|0
1658109600000|2022-07-18 02:00:00|636.14|633.34|636.69|633.89|636.8|634|635.48|632.68|0
1658109900000|2022-07-18 02:05:00|636.8|634|636.91|634.11|637.24|634.44|636.47|633.67|0
1658110200000|2022-07-18 02:10:00|636.8|634|637.02|634.22|637.46|634.66|635.92|633.12|0
1658110500000|2022-07-18 02:15:00|636.91|634.11|636.14|633.34|636.91|634.11|635.47|632.67|0
1658110800000|2022-07-18 02:20:00|635.92|633.12|636.58|633.78|636.91|634.11|635.59|632.79|0
1658111100000|2022-07-18 02:25:00|636.8|634|637.9|635.1|638.12|635.32|636.13|633.33|0
1658111400000|2022-07-18 02:30:00|637.68|634.88|636.47|633.67|637.68|634.88|636.13|633.33|0
1658111700000|2022-07-18 02:35:00|636.35|633.55|636.25|633.45|637.68|634.88|635.03|632.23|0
1658112000000|2022-07-18 02:40:00|636.35|633.55|635.69|632.89|636.69|633.89|635.25|632.45|0
1658112300000|2022-07-18 02:45:00|635.58|632.78|635.69|632.89|636.69|633.89|635.14|632.34|0
1658112600000|2022-07-18 02:50:00|635.25|632.45|635.47|632.67|635.91|633.11|634.81|632.01|0
1658112900000|2022-07-18 02:55:00|635.25|632.45|634.81|632.01|635.36|632.56|634.59|631.79|0
1658113200000|2022-07-18 03:00:00|634.7|631.9|633.48|630.68|635.03|632.23|633.04|630.24|0
1658113500000|2022-07-18 03:05:00|633.38|630.58|631.5|628.7|633.38|630.58|631.28|628.48|0
1658113800000|2022-07-18 03:10:00|631.28|628.48|631.5|628.7|631.94|629.14|630.18|627.38|0
1658114100000|2022-07-18 03:15:00|631.28|628.48|630.62|627.82|631.28|628.48|630.4|627.6|0
1658114400000|2022-07-18 03:20:00|630.73|627.93|629.08|626.28|631.28|628.48|628.64|625.84|0
1658114700000|2022-07-18 03:25:00|628.98|626.18|628.86|626.06|629.52|626.72|628.32|625.52|0
1658115000000|2022-07-18 03:30:00|629.08|626.28|629.3|626.5|630.18|627.38|628.64|625.84|0
1658115300000|2022-07-18 03:35:00|629.52|626.72|629.19|626.39|630.62|627.82|628.64|625.84|0
1658115600000|2022-07-18 03:40:00|629.08|626.28|629.96|627.16|630.29|627.49|628.64|625.84|0
1658115900000|2022-07-18 03:45:00|629.74|626.94|630.17|627.37|630.17|627.37|629.52|626.72|0
1658116200000|2022-07-18 03:50:00|630.29|627.49|629.63|626.83|630.51|627.71|629.29|626.49|0
1658116500000|2022-07-18 03:55:00|629.73|626.93|629.73|626.93|629.95|627.15|629.07|626.27|0
1658116800000|2022-07-18 04:00:00|629.63|626.83|628.63|625.83|629.63|626.83|628.41|625.61|0
1658117100000|2022-07-18 04:05:00|628.85|626.05|628.85|626.05|629.29|626.49|628.63|625.83|0
1658117400000|2022-07-18 04:10:00|628.63|625.83|629.51|626.71|629.51|626.71|628.41|625.61|0
1658117700000|2022-07-18 04:15:00|629.73|626.93|629.73|626.93|629.95|627.15|629.51|626.71|0
1658118000000|2022-07-18 04:20:00|629.84|627.04|631.05|628.25|631.05|628.25|629.84|627.04|0
1658118300000|2022-07-18 04:25:00|631.27|628.47|630.5|627.7|631.93|629.13|630.5|627.7|0
1658118600000|2022-07-18 04:30:00|630.39|627.59|630.94|628.14|631.04|628.24|630.39|627.59|0
1658118900000|2022-07-18 04:35:00|630.82|628.02|629.5|626.7|630.82|628.02|629.5|626.7|0
1658119200000|2022-07-18 04:40:00|629.72|626.92|629.5|626.7|630.16|627.36|629.5|626.7|0
1658119500000|2022-07-18 04:45:00|629.28|626.48|629.72|626.92|629.84|627.04|629.06|626.26|0
1658119800000|2022-07-18 04:50:00|629.84|627.04|629.06|626.26|629.84|627.04|628.84|626.04|0
1658120100000|2022-07-18 04:55:00|629.28|626.48|628.08|625.28|629.4|626.6|627.74|624.94|0
1658120400000|2022-07-18 05:00:00|627.74|624.94|629.94|627.14|630.38|627.58|627.52|624.72|0
1658120700000|2022-07-18 05:05:00|629.72|626.92|630.38|627.58|630.38|627.58|629.28|626.48|0
1658121000000|2022-07-18 05:10:00|630.27|627.47|630.05|627.25|630.6|627.8|629.72|626.92|0
1658121300000|2022-07-18 05:15:00|629.94|627.14|630.49|627.69|630.49|627.69|629.06|626.26|0
1658121600000|2022-07-18 05:20:00|630.59|627.79|629.06|626.26|630.71|627.91|629.06|626.26|0
1658121900000|2022-07-18 05:25:00|628.84|626.04|628.18|625.38|629.28|626.48|628.18|625.38|0
1658122200000|2022-07-18 05:30:00|628.07|625.27|627.08|624.28|628.62|625.82|627.08|624.28|0
1658122500000|2022-07-18 05:35:00|626.97|624.17|625.98|623.18|627.96|625.16|624.88|622.08|0
1658122800000|2022-07-18 05:40:00|626.09|623.29|625.1|622.3|626.53|623.73|625|622.2|0
1658123100000|2022-07-18 05:45:00|624.88|622.08|624.12|621.32|625.44|622.64|624.01|621.21|0
1658123400000|2022-07-18 05:50:00|624.34|621.54|625.32|622.52|625.32|622.52|624.01|621.21|0
1658123700000|2022-07-18 05:55:00|625.21|622.41|624.44|621.64|625.54|622.74|624.34|621.54|0
1658124000000|2022-07-18 06:00:00|624.66|621.86|626.41|623.61|626.41|623.61|622.03|619.23|0
1658124300000|2022-07-18 06:05:00|626.53|623.73|626.41|623.61|626.63|623.83|624.77|621.97|0
1658124600000|2022-07-18 06:10:00|626.63|623.83|627.51|624.71|627.73|624.93|626.41|623.61|0
1658124900000|2022-07-18 06:15:00|628.17|625.37|626.63|623.83|628.17|625.37|625.97|623.17|0
1658125200000|2022-07-18 06:20:00|626.41|623.61|626.19|623.39|627.73|624.93|626.09|623.29|0
1658125500000|2022-07-18 06:25:00|626.41|623.61|626.41|623.61|627.94|625.14|626.3|623.5|0
1658125800000|2022-07-18 06:30:00|626.3|623.5|626.19|623.39|627.72|624.92|625.09|622.29|0
1658126100000|2022-07-18 06:35:00|625.97|623.17|626.19|623.39|626.63|623.83|624.65|621.85|0
1658126400000|2022-07-18 06:40:00|626.3|623.5|623.99|621.19|626.41|623.61|623.56|620.76|0
1658126700000|2022-07-18 06:45:00|623.78|620.98|623.12|620.32|623.78|620.98|622.02|619.22|0
1658127000000|2022-07-18 06:50:00|623.34|620.54|622.68|619.88|623.77|620.97|621.8|619|0
1658127300000|2022-07-18 06:55:00|622.79|619.99|621.15|618.35|623.12|620.32|621.15|618.35|0
1658127600000|2022-07-18 07:00:00|622.57|619.77|625.3|622.5|625.3|622.5|621.36|618.56|0
1658127900000|2022-07-18 07:05:00|624.89|622.49|622.37|619.97|625.32|622.92|621.06|618.66|0
1658128200000|2022-07-18 07:10:00|622.48|620.08|620.72|618.32|623.13|620.73|620.29|617.89|0
1658128500000|2022-07-18 07:15:00|620.94|618.54|618.1|615.7|620.94|618.54|617.45|615.05|0
1658128800000|2022-07-18 07:20:00|618.54|616.14|617.01|614.61|619.41|617.01|616.14|613.74|0
1658129100000|2022-07-18 07:25:00|617.23|614.83|617.01|614.61|619.19|616.79|616.79|614.39|0
1658129400000|2022-07-18 07:30:00|616.79|614.39|613.52|611.12|617.23|614.83|613.09|610.69|0
1658129700000|2022-07-18 07:35:00|613.63|611.23|613.52|611.12|613.96|611.56|612.22|609.82|0
1658130000000|2022-07-18 07:40:00|613.74|611.34|612.87|610.47|614.17|611.77|611.13|608.73|0
1658130300000|2022-07-18 07:45:00|613.08|610.68|613.74|611.34|614.29|611.89|612.43|610.03|0
1658130600000|2022-07-18 07:50:00|613.63|611.23|615.48|613.08|615.7|613.3|613.3|610.9|0
1658130900000|2022-07-18 07:55:00|615.26|612.86|615.04|612.64|615.91|613.51|615.04|612.64|0
1658131200000|2022-07-18 08:00:00|614.82|612.42|614.6|612.2|616.57|614.17|613.73|611.33|0
1658131500000|2022-07-18 08:05:00|614.39|611.99|613.59|611.19|615.56|613.16|612.55|610.15|0
1658131800000|2022-07-18 08:10:00|614.03|611.63|613.49|611.09|615.34|612.94|613.38|610.98|0
1658132100000|2022-07-18 08:15:00|613.71|611.31|614.14|611.74|614.46|612.06|613.37|610.97|0
1658132400000|2022-07-18 08:20:00|614.36|611.96|611.2|608.8|614.46|612.06|611.2|608.8|0
1658132700000|2022-07-18 08:25:00|610.98|608.58|606.85|604.45|610.98|608.58|605.98|603.58|0
1658133000000|2022-07-18 08:30:00|606.63|604.23|606.42|604.02|607.94|605.54|605.33|602.93|0
1658133300000|2022-07-18 08:35:00|606.31|603.91|606.96|604.56|608.59|606.19|606.2|603.8|0
1658133600000|2022-07-18 08:40:00|607.07|604.67|607.72|605.32|607.72|605.32|605.76|603.36|0
1658133900000|2022-07-18 08:45:00|607.61|605.21|607.28|604.88|608.48|606.08|606.85|604.45|0
1658134200000|2022-07-18 08:50:00|607.39|604.99|606.09|603.69|607.71|605.31|605.76|603.36|0
1658134500000|2022-07-18 08:55:00|606.2|603.8|605.01|602.61|606.2|603.8|604.24|601.84|0
1658134800000|2022-07-18 09:00:00|605.11|602.71|606.19|603.79|606.19|603.79|604.57|602.17|0
1658135100000|2022-07-18 09:05:00|606.09|603.69|608.36|605.96|609.01|606.61|605.76|603.36|0
1658135400000|2022-07-18 09:10:00|608.58|606.18|607.28|604.88|608.58|606.18|607.28|604.88|0
1658135700000|2022-07-18 09:15:00|607.49|605.09|606.84|604.44|608.58|606.18|606.41|604.01|0
1658136000000|2022-07-18 09:20:00|606.62|604.22|605.43|603.03|606.62|604.22|605.32|602.92|0
1658136300000|2022-07-18 09:25:00|605.32|602.92|609.01|606.61|609.23|606.83|605.32|602.92|0
1658136600000|2022-07-18 09:30:00|609.12|606.72|609.88|607.48|610.42|608.02|608.36|605.96|0
1658136900000|2022-07-18 09:35:00|609.77|607.37|609.44|607.04|610.31|607.91|608.79|606.39|0
1658137200000|2022-07-18 09:40:00|609.34|606.94|609.66|607.26|610.74|608.34|608.79|606.39|0
1658137500000|2022-07-18 09:45:00|609.87|607.47|611.51|609.11|611.51|609.11|609.77|607.37|0
1658137800000|2022-07-18 09:50:00|611.61|609.21|612.05|609.65|612.26|609.86|611.29|608.89|0
1658138100000|2022-07-18 09:55:00|611.83|609.43|610.52|608.12|611.83|609.43|610.52|608.12|0
1658138400000|2022-07-18 10:00:00|610.74|608.34|612.04|609.64|612.04|609.64|610.3|607.9|0
1658138700000|2022-07-18 10:05:00|611.83|609.43|610.3|607.9|611.83|609.43|610.09|607.69|0
1658139000000|2022-07-18 10:10:00|610.2|607.8|607.91|605.51|610.52|608.12|607.91|605.51|0
1658139300000|2022-07-18 10:15:00|608.13|605.73|608.89|606.49|609.76|607.36|608.13|605.73|0
1658139600000|2022-07-18 10:20:00|608.78|606.38|608.13|605.73|609|606.6|607.91|605.51|0
1658139900000|2022-07-18 10:25:00|608.34|605.94|608.89|606.49|609.21|606.81|607.91|605.51|0
1658140200000|2022-07-18 10:30:00|609|606.6|608.78|606.38|609|606.6|608.56|606.16|0
1658140500000|2022-07-18 10:35:00|608.99|606.59|610.3|607.9|611.17|608.77|608.99|606.59|0
1658140800000|2022-07-18 10:40:00|610.41|608.01|610.73|608.33|611.38|608.98|609.86|607.46|0
1658141100000|2022-07-18 10:45:00|610.95|608.55|610.29|607.89|611.82|609.42|610.29|607.89|0
1658141400000|2022-07-18 10:50:00|610.08|607.68|611.82|609.42|611.82|609.42|610.08|607.68|0
1658141700000|2022-07-18 10:55:00|612.03|609.63|611.16|608.76|612.03|609.63|610.29|607.89|0
1658142000000|2022-07-18 11:00:00|611.38|608.98|611.38|608.98|613.34|610.94|611.16|608.76|0
1658142300000|2022-07-18 11:05:00|611.16|608.76|607.9|605.5|611.38|608.98|607.68|605.28|0
1658142600000|2022-07-18 11:10:00|607.68|605.28|609.2|606.8|609.2|606.8|607.47|605.07|0
1658142900000|2022-07-18 11:15:00|609.42|607.02|608.23|605.83|609.42|607.02|607.68|605.28|0
1658143200000|2022-07-18 11:20:00|608.12|605.72|605.94|603.54|608.33|605.93|605.51|603.11|0
1658143500000|2022-07-18 11:25:00|606.16|603.76|607.03|604.63|608.33|605.93|606.16|603.76|0
1658143800000|2022-07-18 11:30:00|607.24|604.84|607.46|605.06|607.68|605.28|606.38|603.98|0
1658144100000|2022-07-18 11:35:00|607.68|605.28|608.76|606.36|608.98|606.58|607.68|605.28|0
1658144400000|2022-07-18 11:40:00|608.98|606.58|609.41|607.01|609.85|607.45|608.76|606.36|0
1658144700000|2022-07-18 11:45:00|609.63|607.23|608.33|605.93|609.63|607.23|608.11|605.71|0
1658145000000|2022-07-18 11:50:00|608.44|606.04|609.41|607.01|609.63|607.23|607.67|605.27|0
1658145300000|2022-07-18 11:55:00|609.63|607.23|610.06|607.66|610.71|608.31|608.98|606.58|0
1658145600000|2022-07-18 12:00:00|609.84|607.44|610.06|607.66|610.5|608.1|607.89|605.49|0
1658145900000|2022-07-18 12:05:00|609.96|607.56|609.41|607.01|610.06|607.66|608.32|605.92|0
1658146200000|2022-07-18 12:10:00|609.62|607.22|610.71|608.31|611.15|608.75|609.62|607.22|0
1658146500000|2022-07-18 12:15:00|610.49|608.09|615.5|613.1|615.72|613.32|610.49|608.09|0
1658146800000|2022-07-18 12:20:00|615.28|612.88|617.03|614.63|618.34|615.94|614.63|612.23|0
1658147100000|2022-07-18 12:25:00|617.46|615.06|620.3|617.9|620.96|618.56|617.03|614.63|0
1658147400000|2022-07-18 12:30:00|620.64|618.24|617.24|614.84|620.96|618.56|617.02|614.62|0
1658147700000|2022-07-18 12:35:00|617.46|615.06|618.75|616.35|618.99|616.59|616.59|614.19|0
1658148000000|2022-07-18 12:40:00|618.86|616.46|617.77|615.37|619.73|617.33|617.77|615.37|0
1658148300000|2022-07-18 12:45:00|617.98|615.58|619.73|617.33|620.93|618.53|617.33|614.93|0
1658148600000|2022-07-18 12:50:00|620.06|617.66|619.73|617.33|620.38|617.98|618.75|616.35|0
1658148900000|2022-07-18 12:55:00|619.84|617.44|616.02|613.62|620.16|617.76|615.8|613.4|0
1658149200000|2022-07-18 13:00:00|616.13|613.73|617.76|615.36|617.98|615.58|616.02|613.62|0
1658149500000|2022-07-18 13:05:00|617.54|615.14|617|614.6|617.98|615.58|616.23|613.83|0
1658149800000|2022-07-18 13:10:00|617.11|614.71|618.41|616.01|619.29|616.89|616.67|614.27|0
1658150100000|2022-07-18 13:15:00|618.19|615.79|616.45|614.05|618.41|616.01|616.02|613.62|0
1658150400000|2022-07-18 13:20:00|616.67|614.27|616.67|614.27|618.41|616.01|616.01|613.61|0
1658150700000|2022-07-18 13:25:00|616.89|614.49|615.14|612.74|617.1|614.7|613.84|611.44|0
1658151000000|2022-07-18 13:30:00|614.71|612.31|613.03|610.63|617.54|615.14|609.01|606.61|0
1658151300000|2022-07-18 13:35:00|614.88|612.48|615.64|613.24|616.95|614.55|611.07|608.67|0
1658151600000|2022-07-18 13:40:00|616.51|614.11|612.31|609.91|620.01|617.61|611.56|609.16|0
1658151900000|2022-07-18 13:45:00|611.88|609.48|610.9|608.5|614.7|612.3|609.27|606.87|0
1658152200000|2022-07-18 13:50:00|611.01|608.61|611.22|608.82|613.18|610.78|609.92|607.52|0
1658152500000|2022-07-18 13:55:00|611.44|609.04|614.26|611.86|615.14|612.74|608.4|606|0
1658152800000|2022-07-18 14:00:00|614.05|611.65|615.57|613.17|617.97|615.57|611.87|609.47|0
1658153100000|2022-07-18 14:05:00|615.35|612.95|617.96|615.56|619.71|617.31|615.13|612.73|0
1658153400000|2022-07-18 14:10:00|617.75|615.35|620.11|617.71|624.3|621.9|617.09|614.69|0
1658153700000|2022-07-18 14:15:00|619.89|617.49|619.24|616.84|621.86|619.46|617.49|615.09|0
1658154000000|2022-07-18 14:20:00|619.02|616.62|618.36|615.96|619.79|617.39|616.84|614.44|0
1658154300000|2022-07-18 14:25:00|618.58|616.18|619.67|617.27|621.2|618.8|618.36|615.96|0
1658154600000|2022-07-18 14:30:00|619.45|617.05|616.4|614|619.67|617.27|615.31|612.91|0
1658154900000|2022-07-18 14:35:00|616.29|613.89|618.45|616.05|620.42|618.02|615.31|612.91|0
1658155200000|2022-07-18 14:40:00|618.35|615.95|618.89|616.49|619.55|617.15|616.71|614.31|0
1658155500000|2022-07-18 14:45:00|619.11|616.71|621.51|619.11|623.92|621.52|618.89|616.49|0
1658155800000|2022-07-18 14:50:00|621.62|619.22|619.98|617.58|622.6|620.2|619.76|617.36|0
1658156100000|2022-07-18 14:55:00|620.2|617.8|618.23|615.83|620.85|618.45|616.92|614.52|0
1658156400000|2022-07-18 15:00:00|618.01|615.61|619.1|616.7|621.07|618.67|617.14|614.74|0
1658156700000|2022-07-18 15:05:00|618.89|616.49|621.29|618.89|622.16|619.76|618.01|615.61|0
1658157000000|2022-07-18 15:10:00|621.07|618.67|621.07|618.67|622.6|620.2|620.63|618.23|0
1658157300000|2022-07-18 15:15:00|621.29|618.89|621.72|619.32|623.47|621.07|620.41|618.01|0
1658157600000|2022-07-18 15:20:00|621.5|619.1|620.41|618.01|622.38|619.98|619.97|617.57|0
1658157900000|2022-07-18 15:25:00|620.19|617.79|620.85|618.45|621.5|619.1|619.32|616.92|0
1658158200000|2022-07-18 15:30:00|620.63|618.23|619.53|617.13|622.38|619.98|618.01|615.61|0
1658158500000|2022-07-18 15:35:00|619.75|617.35|617.35|614.95|619.97|617.57|617.13|614.73|0
1658158800000|2022-07-18 15:40:00|616.91|614.51|614.3|611.9|617.57|615.17|614.3|611.9|0
1658159100000|2022-07-18 15:45:00|614.08|611.68|617.13|614.73|617.57|615.17|613.86|611.46|0
1658159400000|2022-07-18 15:50:00|617.35|614.95|615.6|613.2|618|615.6|615.17|612.77|0
1658159700000|2022-07-18 15:55:00|615.82|613.42|614.51|612.11|616.04|613.64|613.64|611.24|0
1658160000000|2022-07-18 16:00:00|614.08|611.68|615.93|613.53|616.47|614.07|614.08|611.68|0
1658160300000|2022-07-18 16:05:00|616.04|613.64|617.13|614.73|618.22|615.82|614.51|612.11|0
1658160600000|2022-07-18 16:10:00|616.91|614.51|615.38|612.98|617.56|615.16|614.73|612.33|0
1658160900000|2022-07-18 16:15:00|615.6|613.2|617.78|615.38|618.65|616.25|615.16|612.76|0
1658161200000|2022-07-18 16:20:00|618|615.6|616.47|614.07|618.43|616.03|616.47|614.07|0
1658161500000|2022-07-18 16:25:00|616.69|614.29|618.87|616.47|619.3|616.9|616.69|614.29|0
1658161800000|2022-07-18 16:30:00|618.65|616.25|618.87|616.47|619.09|616.69|617.56|615.16|0
1658162100000|2022-07-18 16:35:00|619.08|616.68|617.12|614.72|619.08|616.68|616.9|614.5|0
1658162400000|2022-07-18 16:40:00|617.34|614.94|617.99|615.59|617.99|615.59|616.47|614.07|0
1658162700000|2022-07-18 16:45:00|618.21|615.81|620.17|617.77|620.61|618.21|617.77|615.37|0
1658163000000|2022-07-18 16:50:00|620.39|617.99|623.45|621.05|623.45|621.05|619.95|617.55|0
1658163300000|2022-07-18 16:55:00|623.67|621.27|625.34|622.94|626.22|623.82|623.45|620.81|0
1658163600000|2022-07-18 17:00:00|625.12|622.72|624.03|621.63|625.56|623.16|624.03|621.63|0
1658163900000|2022-07-18 17:05:00|623.81|621.41|624.69|622.29|625.34|622.94|623.59|621.19|0
1658164200000|2022-07-18 17:10:00|624.9|622.5|624.9|622.5|626.65|624.25|624.47|622.07|0
1658164500000|2022-07-18 17:15:00|624.68|622.28|629.28|626.88|629.5|627.1|624.68|622.28|0
1658164800000|2022-07-18 17:20:00|629.5|627.1|628.19|625.79|631.04|628.64|628.19|625.79|0
1658165100000|2022-07-18 17:25:00|627.97|625.57|625.99|623.59|628.4|626|625.77|623.37|0
1658165400000|2022-07-18 17:30:00|626.21|623.81|633.23|630.83|633.23|630.83|625.77|623.37|0
1658165700000|2022-07-18 17:35:00|633.45|631.05|634.99|632.59|637.19|634.79|631.91|629.51|0
1658166000000|2022-07-18 17:40:00|635.21|632.81|636.53|634.13|637.19|634.79|633.89|631.49|0
1658166300000|2022-07-18 17:45:00|636.31|633.91|640.72|638.32|641.16|638.76|634.99|632.59|0
1658166600000|2022-07-18 17:50:00|640.94|638.54|639.17|636.77|640.94|638.54|638.07|635.67|0
1658166900000|2022-07-18 17:55:00|638.95|636.55|649.98|647.1|651.53|648.65|638.95|636.55|0
1658167200000|2022-07-18 18:00:00|650.2|647.32|649.96|647.56|652.41|650|648.44|645.56|0
1658167500000|2022-07-18 18:05:00|649.74|647.34|650.4|648|651.29|648.89|648.86|646.46|0
1658167800000|2022-07-18 18:10:00|650.63|648.23|648.64|646.24|652.17|649.77|648.42|646.02|0
1658168100000|2022-07-18 18:15:00|648.41|646.01|645.77|643.37|649.3|646.9|645.33|642.93|0
1658168400000|2022-07-18 18:20:00|646.21|643.81|649.52|647.12|649.52|647.12|644.44|642.04|0
1658168700000|2022-07-18 18:25:00|649.3|646.9|653.94|651.54|654.83|652.43|648.85|646.45|0
1658169000000|2022-07-18 18:30:00|654.38|651.98|651.73|649.33|655.05|652.65|651.73|649.33|0
1658169300000|2022-07-18 18:35:00|651.95|649.55|650.18|647.78|652.61|650.21|647.75|645.35|0
1658169600000|2022-07-18 18:40:00|649.73|647.33|657.04|654.64|657.48|655.08|649.51|647.11|0
1658169900000|2022-07-18 18:45:00|656.82|654.42|656.15|653.75|658.37|655.97|655.04|652.64|0
1658170200000|2022-07-18 18:50:00|655.71|653.31|659.7|657.3|662.81|660.41|655.71|653.31|0
1658170500000|2022-07-18 18:55:00|660.15|657.75|662.27|659.87|663.48|661.08|659.7|657.3|0
1658170800000|2022-07-18 19:00:00|663.16|660.76|661.38|658.98|663.83|661.43|659.94|657.54|0
1658171100000|2022-07-18 19:05:00|661.83|659.43|657.16|654.76|661.83|659.43|656.27|653.87|0
1658171400000|2022-07-18 19:10:00|656.94|654.54|658.71|656.31|661.83|659.43|656.5|654.1|0
1658171700000|2022-07-18 19:15:00|658.49|656.09|655.61|653.21|658.94|656.54|655.38|652.98|0
1658172000000|2022-07-18 19:20:00|656.05|653.65|658.93|656.53|659.6|657.2|654.72|652.32|0
1658172300000|2022-07-18 19:25:00|658.71|656.31|665.56|663.16|665.56|663.16|657.82|655.42|0
1658172600000|2022-07-18 19:30:00|665.79|663.39|670.25|667.85|671.81|669.41|665.46|663.06|0
1658172900000|2022-07-18 19:35:00|670.47|668.07|676.07|673.67|677.41|675.01|668.69|666.29|0
1658173200000|2022-07-18 19:40:00|676.29|673.89|676.74|674.34|678.08|675.68|674.05|671.65|0
1658173500000|2022-07-18 19:45:00|677.41|675.01|683.25|680.85|683.25|680.85|676.96|674.56|0
1658173800000|2022-07-18 19:50:00|683.7|681.3|673.15|670.75|683.7|681.3|672.7|670.3|0
1658174100000|2022-07-18 19:55:00|672.93|670.53|674.49|672.09|675.61|673.21|670.02|667.62|0
1658174400000|2022-07-18 20:00:00|674.05|671.65|672.48|670.08|674.05|671.65|668.23|665.83|0
1658174700000|2022-07-18 20:05:00|672.7|670.3|669.35|666.95|672.7|670.3|668.68|666.28|0
1658175000000|2022-07-18 20:10:00|669.12|666.72|668.9|666.5|670.02|667.62|667.78|665.38|0
1658175300000|2022-07-18 20:15:00|669.55|666.75|668.65|665.85|669.99|667.19|668.55|665.75|0
1658175600000|2022-07-18 20:20:00|668.88|666.08|668.65|665.85|669.1|666.3|667.76|664.96|0
1658175900000|2022-07-18 20:25:00|668.43|665.63|668.87|666.07|669.1|666.3|668.21|665.41|0
1658176200000|2022-07-18 20:30:00|669.1|666.3|668.87|666.07|669.32|666.52|668.65|665.85|0
1658176500000|2022-07-18 20:35:00|668.65|665.85|668.83|666.03|669.1|666.3|668.2|665.4|0
1658176800000|2022-07-18 20:40:00|668.6|665.8|669.05|666.25|669.27|666.47|668.38|665.58|0
1658177100000|2022-07-18 20:45:00|668.83|666.03|669.5|666.7|669.72|666.92|668.83|666.03|0
1658177400000|2022-07-18 20:50:00|669.27|666.47|668.15|665.35|669.49|666.69|668.15|665.35|0
1658177700000|2022-07-18 20:55:00|667.93|665.13|668.72|665.92|669.05|666.25|667.93|665.13|0
1658178000000|2022-07-18 21:00:00|669.04|666.24|668.88|666.08|669.76|666.96|668.85|666.05|0
1658178300000|2022-07-18 21:05:00|668.85|666.05|668.75|665.95|668.85|666.05|668.59|665.79|0
1658178600000|2022-07-18 21:10:00|668.69|665.89|669.23|666.43|669.23|666.43|668.69|665.89|0
1658178900000|2022-07-18 21:15:00|669.39|666.59|670.05|667.25|670.05|667.25|669.39|666.59|0
1658179200000|2022-07-18 21:20:00|670.21|667.41|668.68|665.88|670.21|667.41|668.42|665.62|0
1658179500000|2022-07-18 21:25:00|668.42|665.62|668.78|665.98|668.93|666.13|668.42|665.62|0
1658179800000|2022-07-18 21:30:00|668.71|665.91|668.61|665.81|668.78|665.98|668.61|665.81|0
1658180100000|2022-07-18 21:35:00|668.78|665.98|668.84|666.04|669.03|666.23|668.78|665.98|0
1658180400000|2022-07-18 21:40:00|668.97|666.17|668.84|666.04|668.97|666.17|668.84|666.04|0
1658180700000|2022-07-18 21:45:00|668.78|665.98|668.58|665.78|668.88|666.08|668.58|665.78|0
1658181000000|2022-07-18 21:50:00|668.51|665.71|668.58|665.78|668.64|665.84|668.48|665.68|0
1658181300000|2022-07-18 21:55:00|668.61|665.81|668.61|665.81|668.87|666.07|668.25|665.45|0
1658181600000|2022-07-18 22:00:00|669.6|666.8|670.15|667.35|670.37|667.57|668.7|665.9|0
1658181900000|2022-07-18 22:05:00|670.27|667.47|670.15|667.35|670.82|668.02|670.15|667.35|0
1658182200000|2022-07-18 22:10:00|669.93|667.13|670.37|667.57|670.37|667.57|668.93|666.13|0
1658182500000|2022-07-18 22:15:00|670.15|667.35|669.7|666.9|671.71|668.91|669.7|666.9|0
1658182800000|2022-07-18 22:20:00|669.25|666.45|668.36|665.56|669.7|666.9|667.69|664.89|0
1658183100000|2022-07-18 22:25:00|668.14|665.34|669.03|666.23|669.25|666.45|668.14|665.34|0
1658183400000|2022-07-18 22:30:00|668.81|666.01|669.03|666.23|669.48|666.68|668.81|666.01|0
1658183700000|2022-07-18 22:35:00|668.8|666|666.13|663.33|668.8|666|665.68|662.88|0
1658184000000|2022-07-18 22:40:00|666.02|663.22|665.9|663.1|666.57|663.77|665.9|663.1|0
1658184300000|2022-07-18 22:45:00|666.02|663.22|666.57|663.77|667.24|664.44|665.9|663.1|0
1658184600000|2022-07-18 22:50:00|666.35|663.55|666.68|663.88|666.79|663.99|666.12|663.32|0
1658184900000|2022-07-18 22:55:00|666.57|663.77|667.46|664.66|667.68|664.88|666.57|663.77|0
1658185200000|2022-07-18 23:00:00|667.68|664.88|669.02|666.22|669.02|666.22|666.79|663.99|0
1658185500000|2022-07-18 23:05:00|669.25|666.45|669.02|666.22|670.36|667.56|669.02|666.22|0
1658185800000|2022-07-18 23:10:00|668.8|666|669.24|666.44|669.69|666.89|668.47|665.67|0
1658186100000|2022-07-18 23:15:00|669.02|666.22|668.35|665.55|669.14|666.34|667.8|665|0
1658186400000|2022-07-18 23:20:00|668.24|665.44|667.9|665.1|668.69|665.89|667.9|665.1|0
1658186700000|2022-07-18 23:25:00|668.12|665.32|667.68|664.88|668.12|665.32|666.79|663.99|0
1658187000000|2022-07-18 23:30:00|667.45|664.65|666.56|663.76|667.68|664.88|666.56|663.76|0
1658187300000|2022-07-18 23:35:00|666.78|663.98|664.55|661.75|666.9|664.1|664.33|661.53|0
1658187600000|2022-07-18 23:40:00|664.78|661.98|664.11|661.31|666.11|663.31|663.88|661.08|0
1658187900000|2022-07-18 23:45:00|664.55|661.75|666.56|663.76|666.78|663.98|664.55|661.75|0
1658188200000|2022-07-18 23:50:00|666.78|663.98|664.1|661.3|667|664.2|663.88|661.08|0
1658188500000|2022-07-18 23:55:00|663.88|661.08|663.21|660.41|664|661.2|662.77|659.97|0
1658188800000|2022-07-19 00:00:00|662.77|659.97|665.89|663.09|666.33|663.53|662.32|659.52|0
1658189100000|2022-07-19 00:05:00|666.11|663.31|667.34|664.54|668.79|665.99|666.11|663.31|0
1658189400000|2022-07-19 00:10:00|667.12|664.32|666.78|663.98|667.45|664.65|666.11|663.31|0
1658189700000|2022-07-19 00:15:00|666.89|664.09|667.44|664.64|668.01|665.21|665.33|662.53|0
1658190000000|2022-07-19 00:20:00|667.67|664.87|666.89|664.09|668.11|665.31|666.44|663.64|0
1658190300000|2022-07-19 00:25:00|667|664.2|666.22|663.42|667.44|664.64|666.1|663.3|0
1658190600000|2022-07-19 00:30:00|666.33|663.53|669.23|666.43|669.79|666.99|666.22|663.42|0
1658190900000|2022-07-19 00:35:00|669.45|666.65|669.57|666.77|670.79|667.99|669|666.2|0
1658191200000|2022-07-19 00:40:00|669.67|666.87|668.56|665.76|670.12|667.32|668.33|665.53|0
1658191500000|2022-07-19 00:45:00|668.78|665.98|669|666.2|669.12|666.32|668.23|665.43|0
1658191800000|2022-07-19 00:50:00|668.78|665.98|667.44|664.64|669|666.2|666.99|664.19|0
1658192100000|2022-07-19 00:55:00|667.66|664.86|667.88|665.08|668.33|665.53|667.44|664.64|0
1658192400000|2022-07-19 01:00:00|668.11|665.31|666.32|663.52|669|666.2|666.32|663.52|0
1658192700000|2022-07-19 01:05:00|666.21|663.41|666.54|663.74|667.33|664.53|665.43|662.63|0
1658193000000|2022-07-19 01:10:00|666.66|663.86|666.54|663.74|666.99|664.19|665.43|662.63|0
1658193300000|2022-07-19 01:15:00|666.66|663.86|666.66|663.86|667.43|664.63|666.32|663.52|0
1658193600000|2022-07-19 01:20:00|666.76|663.96|665.87|663.07|666.76|663.96|665.2|662.4|0
1658193900000|2022-07-19 01:25:00|665.65|662.85|664.98|662.18|667.1|664.3|664.53|661.73|0
1658194200000|2022-07-19 01:30:00|665.2|662.4|663.86|661.06|666.09|663.29|663.09|660.29|0
1658194500000|2022-07-19 01:35:00|663.98|661.18|664.75|661.95|664.98|662.18|663.75|660.95|0
1658194800000|2022-07-19 01:40:00|664.65|661.85|664.97|662.17|664.97|662.17|663.86|661.06|0
1658195100000|2022-07-19 01:45:00|665.2|662.4|663.75|660.95|666.43|663.63|663.41|660.61|0
1658195400000|2022-07-19 01:50:00|663.64|660.84|664.08|661.28|664.42|661.62|663.64|660.84|0
1658195700000|2022-07-19 01:55:00|664.3|661.5|667.54|664.74|667.54|664.74|663.86|661.06|0
1658196000000|2022-07-19 02:00:00|666.98|664.18|665.64|662.84|666.98|664.18|665.19|662.39|0
1658196300000|2022-07-19 02:05:00|665.53|662.73|663.19|660.39|665.98|663.18|663.19|660.39|0
1658196600000|2022-07-19 02:10:00|663.53|660.73|662.74|659.94|663.85|661.05|662.52|659.72|0
1658196900000|2022-07-19 02:15:00|662.86|660.06|663.63|660.83|663.63|660.83|661.4|658.6|0
1658197200000|2022-07-19 02:20:00|663.41|660.61|663.63|660.83|663.85|661.05|662.96|660.16|0
1658197500000|2022-07-19 02:25:00|663.85|661.05|662.74|659.94|664.3|661.5|662.74|659.94|0
1658197800000|2022-07-19 02:30:00|662.96|660.16|662.74|659.94|663.63|660.83|662.51|659.71|0
1658198100000|2022-07-19 02:35:00|662.85|660.05|662.29|659.49|663.4|660.6|662.29|659.49|0
1658198400000|2022-07-19 02:40:00|662.41|659.61|664.29|661.49|664.52|661.72|662.29|659.49|0
1658198700000|2022-07-19 02:45:00|664.41|661.61|663.52|660.72|664.52|661.72|662.73|659.93|0
1658199000000|2022-07-19 02:50:00|663.4|660.6|663.85|661.05|664.07|661.27|662.51|659.71|0
1658199300000|2022-07-19 02:55:00|664.07|661.27|663.07|660.27|664.07|661.27|662.51|659.71|0
1658199600000|2022-07-19 03:00:00|662.95|660.15|662.51|659.71|663.18|660.38|662.29|659.49|0
1658199900000|2022-07-19 03:05:00|662.73|659.93|661.39|658.59|662.73|659.93|661.06|658.26|0
1658200200000|2022-07-19 03:10:00|661.62|658.82|662.73|659.93|662.73|659.93|661.06|658.26|0
1658200500000|2022-07-19 03:15:00|662.62|659.82|662.06|659.26|663.17|660.37|662.06|659.26|0
1658200800000|2022-07-19 03:20:00|662.17|659.37|662.73|659.93|663.17|660.37|661.95|659.15|0
1658201100000|2022-07-19 03:25:00|662.62|659.82|663.17|660.37|663.62|660.82|662.28|659.48|0
1658201400000|2022-07-19 03:30:00|663.06|660.26|665.4|662.6|665.4|662.6|663.06|660.26|0
1658201700000|2022-07-19 03:35:00|665.62|662.82|666.63|663.83|667.18|664.38|665.18|662.38|0
1658202000000|2022-07-19 03:40:00|666.74|663.94|667.63|664.83|668.08|665.28|666.51|663.71|0
1658202300000|2022-07-19 03:45:00|667.4|664.6|667.18|664.38|667.63|664.83|666.96|664.16|0
1658202600000|2022-07-19 03:50:00|667.07|664.27|666.96|664.16|668.07|665.27|666.96|664.16|0
1658202900000|2022-07-19 03:55:00|667.18|664.38|666.29|663.49|667.74|664.94|666.29|663.49|0
1658203200000|2022-07-19 04:00:00|666.06|663.26|666.51|663.71|666.73|663.93|665.84|663.04|0
1658203500000|2022-07-19 04:05:00|666.28|663.48|666.28|663.48|666.73|663.93|665.84|663.04|0
1658203800000|2022-07-19 04:10:00|666.51|663.71|666.06|663.26|666.51|663.71|665.95|663.15|0
1658204100000|2022-07-19 04:15:00|665.84|663.04|666.06|663.26|666.18|663.38|665.61|662.81|0
1658204400000|2022-07-19 04:20:00|665.95|663.15|668.29|665.49|668.29|665.49|665.95|663.15|0
1658204700000|2022-07-19 04:25:00|668.18|665.38|667.17|664.37|668.74|665.94|667.17|664.37|0
1658205000000|2022-07-19 04:30:00|667.4|664.6|667.39|664.59|668.51|665.71|666.95|664.15|0
1658205300000|2022-07-19 04:35:00|667.29|664.49|666.05|663.25|667.29|664.49|666.05|663.25|0
1658205600000|2022-07-19 04:40:00|665.83|663.03|666.72|663.92|666.72|663.92|665.83|663.03|0
1658205900000|2022-07-19 04:45:00|666.84|664.04|666.05|663.25|666.84|664.04|665.28|662.48|0
1658206200000|2022-07-19 04:50:00|666.28|663.48|667.61|664.81|667.61|664.81|665.83|663.03|0
1658206500000|2022-07-19 04:55:00|667.39|664.59|668.95|666.15|669.62|666.82|667.39|664.59|0
1658206800000|2022-07-19 05:00:00|668.85|666.05|668.41|665.61|669.83|667.03|665.06|662.26|0
1658207100000|2022-07-19 05:05:00|668.19|665.39|666.62|663.82|668.64|665.84|666.39|663.59|0
1658207400000|2022-07-19 05:10:00|666.39|663.59|664.38|661.58|666.39|663.59|664.38|661.58|0
1658207700000|2022-07-19 05:15:00|664.6|661.8|664.38|661.58|665.05|662.25|664.15|661.35|0
1658208000000|2022-07-19 05:20:00|664.6|661.8|664.6|661.8|665.5|662.7|664.38|661.58|0
1658208300000|2022-07-19 05:25:00|664.38|661.58|664.6|661.8|664.72|661.92|662.81|660.01|0
1658208600000|2022-07-19 05:30:00|664.72|661.92|662.81|660.01|665.16|662.36|662.81|660.01|0
1658208900000|2022-07-19 05:35:00|663.03|660.23|662.48|659.68|663.03|660.23|661.69|658.89|0
1658209200000|2022-07-19 05:40:00|662.58|659.78|662.36|659.56|662.81|660.01|661.81|659.01|0
1658209500000|2022-07-19 05:45:00|662.14|659.34|662.48|659.68|663.03|660.23|661.91|659.11|0
1658209800000|2022-07-19 05:50:00|662.58|659.78|661.02|658.22|662.58|659.78|660.57|657.77|0
1658210100000|2022-07-19 05:55:00|660.79|657.99|663.03|660.23|663.03|660.23|660.79|657.99|0
1658210400000|2022-07-19 06:00:00|663.48|660.68|663.03|660.23|665.27|662.47|662.36|659.56|0
1658210700000|2022-07-19 06:05:00|663.25|660.45|661.68|658.88|663.92|661.12|661.46|658.66|0
1658211000000|2022-07-19 06:10:00|661.8|659|662.02|659.22|662.13|659.33|659.67|656.87|0
1658211300000|2022-07-19 06:15:00|661.91|659.11|663.69|660.89|663.92|661.12|661.46|658.66|0
1658211600000|2022-07-19 06:20:00|663.47|660.67|664.03|661.23|664.48|661.68|663.02|660.22|0
1658211900000|2022-07-19 06:25:00|664.14|661.34|663.69|660.89|665.04|662.24|663.47|660.67|0
1658212200000|2022-07-19 06:30:00|663.59|660.79|665.03|662.23|665.93|663.13|662.8|660|0
1658212500000|2022-07-19 06:35:00|665.15|662.35|664.14|661.34|665.71|662.91|664.14|661.34|0
1658212800000|2022-07-19 06:40:00|664.25|661.45|662.8|660|664.36|661.56|662.57|659.77|0
1658213100000|2022-07-19 06:45:00|662.69|659.89|663.24|660.44|663.24|660.44|662.12|659.32|0
1658213400000|2022-07-19 06:50:00|663.47|660.67|663.69|660.89|664.48|661.68|662.35|659.55|0
1658213700000|2022-07-19 06:55:00|663.8|661|663.69|660.89|664.36|661.56|663.24|660.44|0
1658214000000|2022-07-19 07:00:00|663.24|660.44|656.99|654.19|666.6|663.8|655.87|653.07|0
1658214300000|2022-07-19 07:05:00|656.12|653.72|656.46|654.06|656.79|654.39|653.67|651.27|0
1658214600000|2022-07-19 07:10:00|656.56|654.16|656.34|653.94|657.9|655.5|655.45|653.05|0
1658214900000|2022-07-19 07:15:00|656.12|653.72|656.34|653.94|657.68|655.28|655.22|652.82|0
1658215200000|2022-07-19 07:20:00|656.56|654.16|657.9|655.5|658.46|656.06|655|652.6|0
1658215500000|2022-07-19 07:25:00|658.01|655.61|657.67|655.27|658.01|655.61|655.67|653.27|0
1658215800000|2022-07-19 07:30:00|657.9|655.5|664.82|662.42|665.39|662.99|657.67|655.27|0
1658216100000|2022-07-19 07:35:00|665.05|662.65|662.14|659.74|665.5|663.1|661.91|659.51|0
1658216400000|2022-07-19 07:40:00|662.59|660.19|669.53|667.13|670.43|668.03|662.59|660.19|0
1658216700000|2022-07-19 07:45:00|669.98|667.58|663.84|661.44|669.98|667.58|663.17|660.77|0
1658217000000|2022-07-19 07:50:00|663.95|661.55|666.53|664.13|667.2|664.8|663.06|660.66|0
1658217300000|2022-07-19 07:55:00|666.64|664.24|665.74|663.34|668.88|666.48|665.07|662.67|0
1658217600000|2022-07-19 08:00:00|666.19|663.79|665.07|662.67|666.41|664.01|662.61|660.21|0
1658217900000|2022-07-19 08:05:00|664.84|662.44|661.38|658.98|666.19|663.79|661.38|658.98|0
1658218200000|2022-07-19 08:10:00|661.49|659.09|663.05|660.65|663.95|661.55|661.27|658.87|0
1658218500000|2022-07-19 08:15:00|663.17|660.77|664.17|661.77|664.84|662.44|662.83|660.43|0
1658218800000|2022-07-19 08:20:00|663.95|661.55|662.83|660.43|664.62|662.22|662.16|659.76|0
1658219100000|2022-07-19 08:25:00|662.6|660.2|664.84|662.44|665.06|662.66|662.38|659.98|0
1658219400000|2022-07-19 08:30:00|665.06|662.66|661.15|658.75|665.29|662.89|661.15|658.75|0
1658219700000|2022-07-19 08:35:00|661.26|658.86|660.59|658.19|661.48|659.08|658.36|655.96|0
1658220000000|2022-07-19 08:40:00|660.37|657.97|659.47|657.07|660.37|657.97|658.58|656.18|0
1658220300000|2022-07-19 08:45:00|659.25|656.85|660.48|658.08|660.81|658.41|658.58|656.18|0
1658220600000|2022-07-19 08:50:00|660.36|657.96|660.03|657.63|661.93|659.53|659.47|657.07|0
1658220900000|2022-07-19 08:55:00|660.14|657.74|657.01|654.61|660.14|657.74|656.35|653.95|0
1658221200000|2022-07-19 09:00:00|657.13|654.73|656.57|654.17|657.68|655.28|655.23|652.83|0
1658221500000|2022-07-19 09:05:00|656.79|654.39|656.12|653.72|657.24|654.84|655.23|652.83|0
1658221800000|2022-07-19 09:10:00|656.34|653.94|654.12|651.72|656.79|654.39|653.23|650.83|0
1658222100000|2022-07-19 09:15:00|653.89|651.49|655.01|652.61|655.67|653.27|653.89|651.49|0
1658222400000|2022-07-19 09:20:00|654.9|652.5|650.33|647.93|655.23|652.83|649.44|647.04|0
1658222700000|2022-07-19 09:25:00|650.23|647.83|649.78|647.38|650.55|648.15|649.22|646.82|0
1658223000000|2022-07-19 09:30:00|649.66|647.26|648.55|646.15|649.66|647.26|648.23|645.83|0
1658223300000|2022-07-19 09:35:00|648.33|645.93|648.77|646.37|649.22|646.82|648.11|645.71|0
1658223600000|2022-07-19 09:40:00|648.67|646.27|648.33|645.93|649|646.6|648.33|645.93|0
1658223900000|2022-07-19 09:45:00|648.11|645.71|647.56|645.16|649.11|646.71|646.33|643.93|0
1658224200000|2022-07-19 09:50:00|647.33|644.93|645.22|642.82|647.66|645.26|645.22|642.82|0
1658224500000|2022-07-19 09:55:00|645.44|643.04|648.1|645.7|648.22|645.82|645.44|643.04|0
1658224800000|2022-07-19 10:00:00|648|645.6|646.99|644.59|648.66|646.26|646.77|644.37|0
1658225100000|2022-07-19 10:05:00|647.11|644.71|643.89|641.49|647.11|644.71|643.67|641.27|0
1658225400000|2022-07-19 10:10:00|644.01|641.61|639.61|637.21|644.11|641.71|638.72|636.32|0
1658225700000|2022-07-19 10:15:00|639.58|637.18|641.94|639.54|642.05|639.65|639.58|637.18|0
1658226000000|2022-07-19 10:20:00|642.05|639.65|642.05|639.65|642.27|639.87|640.5|638.1|0
1658226300000|2022-07-19 10:25:00|641.83|639.43|642.05|639.65|643.6|641.2|640.05|637.65|0
1658226600000|2022-07-19 10:30:00|642.27|639.87|639.61|637.21|642.27|639.87|639.39|636.99|0
1658226900000|2022-07-19 10:35:00|639.5|637.1|638.06|635.66|640.05|637.65|637.18|634.78|0
1658227200000|2022-07-19 10:40:00|638.28|635.88|639.5|637.1|639.61|637.21|638.06|635.66|0
1658227500000|2022-07-19 10:45:00|639.61|637.21|640.94|638.54|640.94|638.54|639.39|636.99|0
1658227800000|2022-07-19 10:50:00|641.05|638.65|641.38|638.98|642.71|640.31|640.71|638.31|0
1658228100000|2022-07-19 10:55:00|641.6|639.2|641.38|638.98|642.93|640.53|640.71|638.31|0
1658228400000|2022-07-19 11:00:00|642.04|639.64|644.26|641.86|645.37|642.97|641.6|639.2|0
1658228700000|2022-07-19 11:05:00|644.48|642.08|644.26|641.86|645.15|642.75|642.93|640.53|0
1658229000000|2022-07-19 11:10:00|644.48|642.08|640.93|638.53|644.48|642.08|640.93|638.53|0
1658229300000|2022-07-19 11:15:00|640.71|638.31|644.03|641.63|644.03|641.63|640.71|638.31|0
1658229600000|2022-07-19 11:20:00|644.48|642.08|644.37|641.97|644.92|642.52|644.03|641.63|0
1658229900000|2022-07-19 11:25:00|644.26|641.86|642.26|639.86|644.48|642.08|642.26|639.86|0
1658230200000|2022-07-19 11:30:00|642.48|640.08|644.15|641.75|644.7|642.3|641.59|639.19|0
1658230500000|2022-07-19 11:35:00|644.03|641.63|645.58|643.18|646.03|643.63|643.59|641.19|0
1658230800000|2022-07-19 11:40:00|645.81|643.41|646.81|644.41|647.14|644.74|645.14|642.74|0
1658231100000|2022-07-19 11:45:00|646.92|644.52|645.58|643.18|647.14|644.74|645.36|642.96|0
1658231400000|2022-07-19 11:50:00|644.92|642.52|641.59|639.19|645.14|642.74|640.7|638.3|0
1658231700000|2022-07-19 11:55:00|641.37|638.97|642.86|640.46|642.86|640.46|641.37|638.97|0
1658232000000|2022-07-19 12:00:00|642.41|640.01|642.86|640.46|643.08|640.68|641.09|638.69|0
1658232300000|2022-07-19 12:05:00|642.63|640.23|645.29|642.89|645.29|642.89|642.19|639.79|0
1658232600000|2022-07-19 12:10:00|645.07|642.67|645.74|643.34|646.84|644.44|644.85|642.45|0
1658232900000|2022-07-19 12:15:00|645.63|643.23|648.18|645.78|648.4|646|644.63|642.23|0
1658233200000|2022-07-19 12:20:00|647.29|644.89|649.51|647.11|650.4|648|647.29|644.89|0
1658233500000|2022-07-19 12:25:00|649.29|646.89|650.62|648.22|651.29|648.89|648.51|646.11|0
1658233800000|2022-07-19 12:30:00|650.4|648|647.06|644.66|650.84|648.44|646.62|644.22|0
1658234100000|2022-07-19 12:35:00|646.84|644.44|647.28|644.88|647.51|645.11|645.73|643.33|0
1658234400000|2022-07-19 12:40:00|647.06|644.66|644.62|642.22|647.51|645.11|644.4|642|0
1658234700000|2022-07-19 12:45:00|644.18|641.78|640.19|637.79|645.18|642.78|640.19|637.79|0
1658235000000|2022-07-19 12:50:00|639.97|637.57|637.1|634.7|640.63|638.23|636.66|634.26|0
1658235300000|2022-07-19 12:55:00|637.32|634.92|638.64|636.24|638.64|636.24|636.66|634.26|0
1658235600000|2022-07-19 13:00:00|638.42|636.02|639.3|636.9|639.97|637.57|638.2|635.8|0
1658235900000|2022-07-19 13:05:00|639.42|637.02|638.2|635.8|639.97|637.57|638.2|635.8|0
1658236200000|2022-07-19 13:10:00|638.42|636.02|636.65|634.25|639.08|636.68|635.33|632.93|0
1658236500000|2022-07-19 13:15:00|636.43|634.03|634|631.6|636.87|634.47|632.68|630.28|0
1658236800000|2022-07-19 13:20:00|634.22|631.82|634|631.6|635.11|632.71|632.68|630.28|0
1658237100000|2022-07-19 13:25:00|634.22|631.82|634.88|632.48|635.22|632.82|632.24|629.84|0
1658237400000|2022-07-19 13:30:00|634.66|632.26|634.88|632.48|637.97|635.57|632.24|629.84|0
1658237700000|2022-07-19 13:35:00|635.1|632.7|634.22|631.82|636.43|634.03|630.92|628.52|0
1658238000000|2022-07-19 13:40:00|632.9|630.5|635.66|633.26|638.2|635.8|632.02|629.62|0
1658238300000|2022-07-19 13:45:00|634.66|632.26|635.98|633.58|639.75|637.35|634.22|631.82|0
1658238600000|2022-07-19 13:50:00|636.2|633.8|634.44|632.04|636.87|634.47|633.11|630.71|0
1658238900000|2022-07-19 13:55:00|634.22|631.82|626.72|624.32|635.32|632.92|626.72|624.32|0
1658239200000|2022-07-19 14:00:00|626.5|624.1|626.62|624.22|628.48|626.08|625.4|623|0
1658239500000|2022-07-19 14:05:00|626.94|624.54|628.48|626.08|632.23|629.83|626.72|624.32|0
1658239800000|2022-07-19 14:10:00|628.26|625.86|625.4|623|630.02|627.62|621.67|619.27|0
1658240100000|2022-07-19 14:15:00|625.84|623.44|626.72|624.32|629.58|627.18|625.4|623|0
1658240400000|2022-07-19 14:20:00|626.5|624.1|622.11|619.71|626.72|624.32|619.92|617.52|0
1658240700000|2022-07-19 14:25:00|621.89|619.49|616.2|613.8|622.33|619.93|615.32|612.92|0
1658241000000|2022-07-19 14:30:00|615.98|613.58|616.63|614.23|617.23|614.83|614.67|612.27|0
1658241300000|2022-07-19 14:35:00|616.41|614.01|616.41|614.01|618.38|615.98|615.31|612.91|0
1658241600000|2022-07-19 14:40:00|616.19|613.79|615.09|612.69|616.63|614.23|614|611.6|0
1658241900000|2022-07-19 14:45:00|614.66|612.26|610.28|607.88|614.88|612.48|610.28|607.88|0
1658242200000|2022-07-19 14:50:00|610.5|608.1|609.19|606.79|610.5|608.1|607.67|605.27|0
1658242500000|2022-07-19 14:55:00|609.41|607.01|609.19|606.79|611.81|609.41|608.65|606.25|0
1658242800000|2022-07-19 15:00:00|608.97|606.57|605.49|603.09|608.97|606.57|603.97|601.57|0
1658243100000|2022-07-19 15:05:00|605.27|602.87|603.53|601.13|605.71|603.31|602.66|600.26|0
1658243400000|2022-07-19 15:10:00|602.88|600.48|603.75|601.35|605.27|602.87|602.66|600.26|0
1658243700000|2022-07-19 15:15:00|603.53|601.13|608.23|605.83|608.45|606.05|602.88|600.48|0
1658244000000|2022-07-19 15:20:00|608.02|605.62|608.23|605.83|609.76|607.36|607.58|605.18|0
1658244300000|2022-07-19 15:25:00|608.45|606.05|604.75|602.35|608.45|606.05|604.1|601.7|0
1658244600000|2022-07-19 15:30:00|604.54|602.14|600.41|598.01|604.54|602.14|599.98|597.58|0
1658244900000|2022-07-19 15:35:00|600.85|598.45|604.32|601.92|604.53|602.13|599.76|597.36|0
1658245200000|2022-07-19 15:40:00|604.53|602.13|605.84|603.44|607.58|605.18|604.53|602.13|0
1658245500000|2022-07-19 15:45:00|605.62|603.22|607.79|605.39|607.79|605.39|605.18|602.78|0
1658245800000|2022-07-19 15:50:00|607.57|605.17|604.31|601.91|607.79|605.39|604.31|601.91|0
1658246100000|2022-07-19 15:55:00|604.1|601.7|601.49|599.09|604.31|601.91|601.27|598.87|0
1658246400000|2022-07-19 16:00:00|601.27|598.87|606.05|603.65|606.7|604.3|601.27|598.87|0
1658246700000|2022-07-19 16:05:00|606.27|603.87|606.92|604.52|609.1|606.7|606.05|603.65|0
1658247000000|2022-07-19 16:10:00|606.7|604.3|605.39|602.99|606.7|604.3|604.09|601.69|0
1658247300000|2022-07-19 16:15:00|605.61|603.21|605.18|602.78|607.13|604.73|605.18|602.78|0
1658247600000|2022-07-19 16:20:00|605.07|602.67|601.27|598.87|605.07|602.67|601.27|598.87|0
1658247900000|2022-07-19 16:25:00|601.48|599.08|600.62|598.22|601.92|599.52|600.18|597.78|0
1658248200000|2022-07-19 16:30:00|600.4|598|596.5|594.1|600.83|598.43|596.29|593.89|0
1658248500000|2022-07-19 16:35:00|596.72|594.32|597.15|594.75|598.67|596.27|596.5|594.1|0
1658248800000|2022-07-19 16:40:00|597.37|594.97|597.05|594.65|597.58|595.18|595.85|593.45|0
1658249100000|2022-07-19 16:45:00|597.27|594.87|595.97|593.57|597.48|595.08|594.89|592.49|0
1658249400000|2022-07-19 16:50:00|595.76|593.36|597.48|595.08|598.56|596.16|595.54|593.14|0
1658249700000|2022-07-19 16:55:00|597.7|595.3|594.89|592.49|598.34|595.94|594.89|592.49|0
1658250000000|2022-07-19 17:00:00|594.68|592.28|595.54|593.14|595.75|593.35|594.67|592.27|0
1658250300000|2022-07-19 17:05:00|595.97|593.57|597.91|595.51|598.34|595.94|595.97|593.57|0
1658250600000|2022-07-19 17:10:00|597.48|595.08|597.1|594.7|597.69|595.29|594.82|592.42|0
1658250900000|2022-07-19 17:15:00|596.88|594.48|598.61|596.21|598.61|596.21|595.58|593.18|0
1658251200000|2022-07-19 17:20:00|598.39|595.99|597.31|594.91|600.13|597.73|597.31|594.91|0
1658251500000|2022-07-19 17:25:00|597.09|594.69|597.31|594.91|598.18|595.78|596.44|594.04|0
1658251800000|2022-07-19 17:30:00|597.09|594.69|594.5|592.1|597.31|594.91|594.5|592.1|0
1658252100000|2022-07-19 17:35:00|594.71|592.31|589.96|587.56|594.71|592.31|589.53|587.13|0
1658252400000|2022-07-19 17:40:00|589.75|587.35|587.59|585.19|590.18|587.78|587.38|584.98|0
1658252700000|2022-07-19 17:45:00|587.38|584.98|587.81|585.41|588.45|586.05|586.95|584.55|0
1658253000000|2022-07-19 17:50:00|587.59|585.19|588.09|585.69|589.16|586.76|587.16|584.76|0
1658253300000|2022-07-19 17:55:00|588.3|585.9|584.65|582.25|588.3|585.9|584.44|582.04|0
1658253600000|2022-07-19 18:00:00|584.86|582.46|581.22|578.82|585.08|582.68|581.22|578.82|0
1658253900000|2022-07-19 18:05:00|581.44|579.04|578.87|576.47|581.65|579.25|578.44|576.04|0
1658254200000|2022-07-19 18:10:00|579.08|576.68|581.86|579.46|582.08|579.68|578.65|576.25|0
1658254500000|2022-07-19 18:15:00|582.08|579.68|580.58|578.18|584.22|581.82|580.36|577.96|0
1658254800000|2022-07-19 18:20:00|580.36|577.96|581.72|579.32|583.43|581.03|580.15|577.75|0
1658255100000|2022-07-19 18:25:00|581.5|579.1|586.64|584.24|587.07|584.67|581.5|579.1|0
1658255400000|2022-07-19 18:30:00|586.43|584.03|584.93|582.53|586.43|584.03|583|580.6|0
1658255700000|2022-07-19 18:35:00|584.71|582.31|586.35|583.95|586.35|583.95|583.43|581.03|0
1658256000000|2022-07-19 18:40:00|586.14|583.74|585.07|582.67|587.21|584.81|584.21|581.81|0
1658256300000|2022-07-19 18:45:00|585.28|582.88|588.28|585.88|590.21|587.81|585.28|582.88|0
1658256600000|2022-07-19 18:50:00|587.64|585.24|584.64|582.24|589.35|586.95|584.43|582.03|0
1658256900000|2022-07-19 18:55:00|584.85|582.45|584.64|582.24|586.14|583.74|584|581.6|0
1658257200000|2022-07-19 19:00:00|584.21|581.81|585.92|583.52|587.85|585.45|584.21|581.81|0
1658257500000|2022-07-19 19:05:00|586.13|583.73|581|578.6|586.35|583.95|580.79|578.39|0
1658257800000|2022-07-19 19:10:00|581.22|578.82|582.92|580.52|584.85|582.45|581.22|578.82|0
1658258100000|2022-07-19 19:15:00|583.14|580.74|582.07|579.67|584.85|582.45|581.64|579.24|0
1658258400000|2022-07-19 19:20:00|582.28|579.88|583.78|581.38|585.49|583.09|581.86|579.46|0
1658258700000|2022-07-19 19:25:00|583.99|581.59|582.92|580.52|583.99|581.59|581.21|578.81|0
1658259000000|2022-07-19 19:30:00|582.71|580.31|586.55|584.15|586.55|584.15|581|578.6|0
1658259300000|2022-07-19 19:35:00|586.77|584.37|582.49|580.09|586.77|584.37|582.28|579.88|0
1658259600000|2022-07-19 19:40:00|582.18|579.78|576.46|574.06|583|580.6|576.46|574.06|0
1658259900000|2022-07-19 19:45:00|576.68|574.28|578.97|576.57|579.82|577.42|575.99|573.59|0
1658260200000|2022-07-19 19:50:00|580.03|577.63|581.09|578.69|582.8|580.4|578.75|576.35|0
1658260500000|2022-07-19 19:55:00|580.67|578.27|583.52|581.12|583.52|581.12|578.01|575.61|0
1658260800000|2022-07-19 20:00:00|582.03|579.63|579.06|576.66|582.88|580.48|578.64|576.24|0
1658261100000|2022-07-19 20:05:00|579.28|576.88|577.37|574.97|580.12|577.72|576.94|574.54|0
1658261400000|2022-07-19 20:10:00|577.58|575.18|576.94|574.54|578.21|575.81|576.94|574.54|0
1658261700000|2022-07-19 20:15:00|577.35|574.55|575.03|572.23|577.35|574.55|574.82|572.02|0
1658262000000|2022-07-19 20:20:00|575.14|572.34|573.55|570.75|575.45|572.65|573.13|570.33|0
1658262300000|2022-07-19 20:25:00|573.45|570.65|573.34|570.54|573.76|570.96|573.13|570.33|0
1658262600000|2022-07-19 20:30:00|573.55|570.75|573.97|571.17|574.18|571.38|572.91|570.11|0
1658262900000|2022-07-19 20:35:00|574.18|571.38|574.81|572.01|575.02|572.22|574.18|571.38|0
1658263200000|2022-07-19 20:40:00|574.6|571.8|574.6|571.8|575.44|572.64|574.08|571.28|0
1658263500000|2022-07-19 20:45:00|574.81|572.01|575.02|572.22|575.65|572.85|574.6|571.8|0
1658263800000|2022-07-19 20:50:00|575.23|572.43|575.23|572.43|575.44|572.64|574.81|572.01|0
1658264100000|2022-07-19 20:55:00|575.44|572.64|575.55|572.75|575.65|572.85|574.6|571.8|0
1658264400000|2022-07-19 21:00:00|575.16|572.36|575.19|572.39|575.5|572.7|575.03|572.23|0
1658264700000|2022-07-19 21:05:00|575.16|572.36|575.03|572.23|575.16|572.36|574.91|572.11|0
1658265000000|2022-07-19 21:10:00|575.01|572.21|574.69|571.89|575.01|572.21|574.51|571.71|0
1658265300000|2022-07-19 21:15:00|574.6|571.8|574.02|571.22|574.6|571.8|573.89|571.09|0
1658265600000|2022-07-19 21:20:00|573.92|571.12|573.79|570.99|573.92|571.12|573.55|570.75|0
1658265900000|2022-07-19 21:25:00|573.74|570.94|573.39|570.59|573.74|570.94|573.33|570.53|0
1658266200000|2022-07-19 21:30:00|573.33|570.53|573.7|570.9|573.98|571.18|573.29|570.49|0
1658266500000|2022-07-19 21:35:00|573.79|570.99|573.45|570.65|573.83|571.03|573.36|570.56|0
1658266800000|2022-07-19 21:40:00|573.48|570.68|573.48|570.68|573.64|570.84|573.45|570.65|0
1658267100000|2022-07-19 21:45:00|573.45|570.65|573.48|570.68|573.73|570.93|573.45|570.65|0
1658267400000|2022-07-19 21:50:00|573.45|570.65|573.32|570.52|573.48|570.68|573.32|570.52|0
1658267700000|2022-07-19 21:55:00|573.38|570.58|573.32|570.52|573.6|570.8|573.32|570.52|0
1658268000000|2022-07-19 22:00:00|573.63|570.83|576.48|573.68|576.59|573.79|572.79|569.99|0
1658268300000|2022-07-19 22:05:00|576.38|573.58|575.63|572.83|576.69|573.89|575|572.2|0
1658268600000|2022-07-19 22:10:00|575.42|572.62|575.42|572.62|575.84|573.04|575|572.2|0
1658268900000|2022-07-19 22:15:00|575.32|572.52|575|572.2|575.53|572.73|575|572.2|0
1658269200000|2022-07-19 22:20:00|574.79|571.99|576.26|573.46|576.48|573.68|574.79|571.99|0
1658269500000|2022-07-19 22:25:00|576.48|573.68|576.9|574.1|576.9|574.1|576.26|573.46|0
1658269800000|2022-07-19 22:30:00|577.01|574.21|577.95|575.15|578.28|575.48|576.9|574.1|0
1658270100000|2022-07-19 22:35:00|577.74|574.94|577.22|574.42|577.95|575.15|576.9|574.1|0
1658270400000|2022-07-19 22:40:00|577.11|574.31|577.74|574.94|578.16|575.36|577.11|574.31|0
1658270700000|2022-07-19 22:45:00|577.95|575.15|577.1|574.3|577.95|575.15|577.1|574.3|0
1658271000000|2022-07-19 22:50:00|576.89|574.09|577.1|574.3|577.21|574.41|576.26|573.46|0
1658271300000|2022-07-19 22:55:00|576.89|574.09|574.99|572.19|576.89|574.09|574.99|572.19|0
1658271600000|2022-07-19 23:00:00|574.77|571.97|575.62|572.82|576.04|573.24|574.25|571.45|0
1658271900000|2022-07-19 23:05:00|575.2|572.4|574.88|572.08|576.25|573.45|574.77|571.97|0
1658272200000|2022-07-19 23:10:00|574.98|572.18|574.98|572.18|575.41|572.61|574.77|571.97|0
1658272500000|2022-07-19 23:15:00|575.19|572.39|575.72|572.92|575.83|573.03|574.98|572.18|0
1658272800000|2022-07-19 23:20:00|575.62|572.82|577.2|574.4|577.63|574.83|575.61|572.81|0
1658273100000|2022-07-19 23:25:00|577.31|574.51|576.67|573.87|577.52|574.72|576.67|573.87|0
1658273400000|2022-07-19 23:30:00|576.46|573.66|576.88|574.08|577.09|574.29|576.25|573.45|0
1658273700000|2022-07-19 23:35:00|577.09|574.29|577.73|574.93|577.94|575.14|576.88|574.08|0
1658274000000|2022-07-19 23:40:00|577.84|575.04|577.94|575.14|578.15|575.35|577.2|574.4|0
1658274300000|2022-07-19 23:45:00|577.72|574.92|576.88|574.08|578.36|575.56|576.88|574.08|0
1658274600000|2022-07-19 23:50:00|576.66|573.86|576.24|573.44|576.77|573.97|575.82|573.02|0
1658274900000|2022-07-19 23:55:00|576.03|573.23|576.45|573.65|576.45|573.65|575.61|572.81|0
1658275200000|2022-07-20 00:00:00|576.66|573.86|578.57|575.77|579.41|576.61|576.45|573.65|0
1658275500000|2022-07-20 00:05:00|578.99|576.19|578.14|575.34|578.99|576.19|577.51|574.71|0
1658275800000|2022-07-20 00:10:00|578.04|575.24|577.72|574.92|579.2|576.4|577.72|574.92|0
1658276100000|2022-07-20 00:15:00|577.5|574.7|576.02|573.22|577.72|574.92|575.81|573.01|0
1658276400000|2022-07-20 00:20:00|576.23|573.43|574.33|571.53|576.77|573.97|574.12|571.32|0
1658276700000|2022-07-20 00:25:00|574.54|571.74|568.83|566.03|574.54|571.74|567.38|564.58|0
1658277000000|2022-07-20 00:30:00|568.73|565.93|570.19|567.39|570.19|567.39|567.15|564.35|0
1658277300000|2022-07-20 00:35:00|570.08|567.28|570.92|568.12|571.34|568.54|569.56|566.76|0
1658277600000|2022-07-20 00:40:00|571.13|568.33|571.66|568.86|571.76|568.96|570.71|567.91|0
1658277900000|2022-07-20 00:45:00|571.55|568.75|570.92|568.12|571.55|568.75|570.19|567.39|0
1658278200000|2022-07-20 00:50:00|570.71|567.91|570.92|568.12|571.97|569.17|570.71|567.91|0
1658278500000|2022-07-20 00:55:00|571.03|568.23|569.24|566.44|571.13|568.33|569.03|566.23|0
1658278800000|2022-07-20 01:00:00|569.45|566.65|570.91|568.11|571.33|568.53|569.03|566.23|0
1658279100000|2022-07-20 01:05:00|571.12|568.32|571.02|568.22|571.33|568.53|570.07|567.27|0
1658279400000|2022-07-20 01:10:00|570.91|568.11|572.17|569.37|572.7|569.9|570.49|567.69|0
1658279700000|2022-07-20 01:15:00|571.75|568.95|570.49|567.69|572.38|569.58|569.86|567.06|0
1658280000000|2022-07-20 01:20:00|570.28|567.48|571.54|568.74|572.07|569.27|569.86|567.06|0
1658280300000|2022-07-20 01:25:00|571.75|568.95|570.7|567.9|571.75|568.95|570.39|567.59|0
1658280600000|2022-07-20 01:30:00|570.91|568.11|568.6|565.8|571.12|568.32|568.6|565.8|0
1658280900000|2022-07-20 01:35:00|568.71|565.91|568.18|565.38|569.44|566.64|566.92|564.12|0
1658281200000|2022-07-20 01:40:00|568.39|565.59|567.97|565.17|568.81|566.01|567.45|564.65|0
1658281500000|2022-07-20 01:45:00|567.87|565.07|567.97|565.17|568.6|565.8|567.76|564.96|0
1658281800000|2022-07-20 01:50:00|568.08|565.28|566.29|563.49|568.18|565.38|565.46|562.66|0
1658282100000|2022-07-20 01:55:00|566.5|563.7|566.71|563.91|567.13|564.33|564.62|561.82|0
1658282400000|2022-07-20 02:00:00|566.92|564.12|568.17|565.37|568.38|565.58|566.92|564.12|0
1658282700000|2022-07-20 02:05:00|568.07|565.27|567.13|564.33|568.38|565.58|567.13|564.33|0
1658283000000|2022-07-20 02:10:00|567.02|564.22|567.44|564.64|567.54|564.74|565.87|563.07|0
1658283300000|2022-07-20 02:15:00|567.33|564.53|566.7|563.9|567.54|564.74|565.66|562.86|0
1658283600000|2022-07-20 02:20:00|566.5|563.7|566.49|563.69|567.23|564.43|565.87|563.07|0
1658283900000|2022-07-20 02:25:00|566.39|563.59|565.87|563.07|566.49|563.69|565.76|562.96|0
1658284200000|2022-07-20 02:30:00|565.66|562.86|563.36|560.56|565.86|563.06|563.36|560.56|0
1658284500000|2022-07-20 02:35:00|563.15|560.35|561.06|558.26|563.78|560.98|560.86|558.06|0
1658284800000|2022-07-20 02:40:00|561.27|558.47|561.06|558.26|561.69|558.89|560.34|557.54|0
1658285100000|2022-07-20 02:45:00|561.27|558.47|562.42|559.62|562.52|559.72|561.06|558.26|0
1658285400000|2022-07-20 02:50:00|562.52|559.72|562.31|559.51|563.35|560.55|562.31|559.51|0
1658285700000|2022-07-20 02:55:00|562.1|559.3|562.42|559.62|562.93|560.13|562.1|559.3|0
1658286000000|2022-07-20 03:00:00|562.52|559.72|562.31|559.51|562.93|560.13|561.89|559.09|0
1658286300000|2022-07-20 03:05:00|562.52|559.72|563.56|560.76|563.77|560.97|562.51|559.71|0
1658286600000|2022-07-20 03:10:00|563.46|560.66|562.93|560.13|563.46|560.66|562.51|559.71|0
1658286900000|2022-07-20 03:15:00|563.14|560.34|562.93|560.13|563.35|560.55|562.3|559.5|0
1658287200000|2022-07-20 03:20:00|563.04|560.24|562.3|559.5|563.35|560.55|561.99|559.19|0
1658287500000|2022-07-20 03:25:00|562.51|559.71|562.3|559.5|562.72|559.92|561.88|559.08|0
1658287800000|2022-07-20 03:30:00|562.09|559.29|562.72|559.92|562.92|560.12|561.88|559.08|0
1658288100000|2022-07-20 03:35:00|562.51|559.71|562.71|559.91|563.13|560.33|562.51|559.71|0
1658288400000|2022-07-20 03:40:00|562.92|560.12|563.34|560.54|563.34|560.54|562.71|559.91|0
1658288700000|2022-07-20 03:45:00|563.45|560.65|563.96|561.16|564.59|561.79|563.45|560.65|0
1658289000000|2022-07-20 03:50:00|564.17|561.37|565.01|562.21|565.22|562.42|564.17|561.37|0
1658289300000|2022-07-20 03:55:00|565.11|562.31|563.54|560.74|565.42|562.62|563.44|560.64|0
1658289600000|2022-07-20 04:00:00|563.33|560.53|563.33|560.53|563.75|560.95|562.71|559.91|0
1658289900000|2022-07-20 04:05:00|563.54|560.74|561.77|558.97|563.54|560.74|561.77|558.97|0
1658290200000|2022-07-20 04:10:00|561.66|558.86|562.5|559.7|562.5|559.7|561.45|558.65|0
1658290500000|2022-07-20 04:15:00|562.4|559.6|563.33|560.53|563.54|560.74|562.29|559.49|0
1658290800000|2022-07-20 04:20:00|563.54|560.74|564.37|561.57|564.37|561.57|563.02|560.22|0
1658291100000|2022-07-20 04:25:00|564.58|561.78|566.25|563.45|566.46|563.66|564.27|561.47|0
1658291400000|2022-07-20 04:30:00|566.36|563.56|565.41|562.61|566.36|563.56|564.58|561.78|0
1658291700000|2022-07-20 04:35:00|565.62|562.82|566.67|563.87|566.67|563.87|565.52|562.72|0
1658292000000|2022-07-20 04:40:00|566.77|563.97|565.41|562.61|566.88|564.08|565.41|562.61|0
1658292300000|2022-07-20 04:45:00|565.2|562.4|564.36|561.56|565.2|562.4|564.06|561.26|0
1658292600000|2022-07-20 04:50:00|564.16|561.36|563.32|560.52|564.99|562.19|563.32|560.52|0
1658292900000|2022-07-20 04:55:00|563.53|560.73|564.15|561.35|564.36|561.56|563.53|560.73|0
1658293200000|2022-07-20 05:00:00|564.36|561.56|566.87|564.07|567.92|565.12|564.36|561.56|0
1658293500000|2022-07-20 05:05:00|567.08|564.28|567.08|564.28|567.71|564.91|566.24|563.44|0
1658293800000|2022-07-20 05:10:00|566.98|564.18|567.49|564.69|568.75|565.95|566.98|564.18|0
1658294100000|2022-07-20 05:15:00|567.7|564.9|568.12|565.32|568.75|565.95|567.6|564.8|0
1658294400000|2022-07-20 05:20:00|568.54|565.74|569.8|567|570.43|567.63|568.54|565.74|0
1658294700000|2022-07-20 05:25:00|569.9|567.1|567.7|564.9|570|567.2|567.7|564.9|0
1658295000000|2022-07-20 05:30:00|567.81|565.01|568.74|565.94|569.79|566.99|567.81|565.01|0
1658295300000|2022-07-20 05:35:00|568.95|566.15|568.74|565.94|569.79|566.99|568.02|565.22|0
1658295600000|2022-07-20 05:40:00|568.85|566.05|568.53|565.73|569.37|566.57|567.6|564.8|0
1658295900000|2022-07-20 05:45:00|568.43|565.63|568.32|565.52|568.95|566.15|568.32|565.52|0
1658296200000|2022-07-20 05:50:00|568.53|565.73|568.11|565.31|568.53|565.73|567.07|564.27|0
1658296500000|2022-07-20 05:55:00|567.9|565.1|568.32|565.52|569.79|566.99|567.9|565.1|0
1658296800000|2022-07-20 06:00:00|568.74|565.94|569.37|566.57|570|567.2|567.27|564.47|0
1658297100000|2022-07-20 06:05:00|569.57|566.77|567.69|564.89|569.78|566.98|567.48|564.68|0
1658297400000|2022-07-20 06:10:00|567.9|565.1|569.68|566.88|569.78|566.98|567.9|565.1|0
1658297700000|2022-07-20 06:15:00|569.57|566.77|570.2|567.4|570.2|567.4|568.1|565.3|0
1658298000000|2022-07-20 06:20:00|570.1|567.3|570.83|568.03|571.88|569.08|569.36|566.56|0
1658298300000|2022-07-20 06:25:00|570.73|567.93|568.52|565.72|571.46|568.66|568.21|565.41|0
1658298600000|2022-07-20 06:30:00|568.73|565.93|568.1|565.3|569.05|566.25|567.89|565.09|0
1658298900000|2022-07-20 06:35:00|568.31|565.51|567.47|564.67|569.78|566.98|567.47|564.67|0
1658299200000|2022-07-20 06:40:00|567.05|564.25|568.31|565.51|569.36|566.56|566.84|564.04|0
1658299500000|2022-07-20 06:45:00|568.52|565.72|566.63|563.83|568.94|566.14|566|563.2|0
1658299800000|2022-07-20 06:50:00|566.84|564.04|568.3|565.5|568.93|566.13|566.42|563.62|0
1658300100000|2022-07-20 06:55:00|568.09|565.29|568.72|565.92|568.83|566.03|567.68|564.88|0
1658300400000|2022-07-20 07:00:00|569.56|566.76|569.98|567.18|574.18|571.38|569.56|566.76|0
1658300700000|2022-07-20 07:05:00|569.99|567.59|566.43|564.03|570.41|568.01|565.17|562.77|0
1658301000000|2022-07-20 07:10:00|566.22|563.82|568.73|566.33|569.26|566.86|565.8|563.4|0
1658301300000|2022-07-20 07:15:00|569.15|566.75|567.68|565.28|571.77|569.37|567.05|564.65|0
1658301600000|2022-07-20 07:20:00|567.89|565.49|568.72|566.32|568.72|566.32|564.54|562.14|0
1658301900000|2022-07-20 07:25:00|569.77|567.37|571.14|568.74|571.66|569.26|568.83|566.43|0
1658302200000|2022-07-20 07:30:00|571.24|568.84|574.39|571.99|574.6|572.2|569.25|566.85|0
1658302500000|2022-07-20 07:35:00|574.6|572.2|577.97|575.57|578.18|575.78|574.39|571.99|0
1658302800000|2022-07-20 07:40:00|578.18|575.78|580.5|578.1|580.72|578.32|576.5|574.1|0
1658303100000|2022-07-20 07:45:00|580.72|578.32|579.66|577.26|581.56|579.16|578.81|576.41|0
1658303400000|2022-07-20 07:50:00|580.08|577.68|578.39|575.99|580.71|578.31|577.76|575.36|0
1658303700000|2022-07-20 07:55:00|577.76|575.36|580.5|578.1|580.92|578.52|577.12|574.72|0
1658304000000|2022-07-20 08:00:00|580.71|578.31|575.65|573.25|581.13|578.73|575.44|573.04|0
1658304300000|2022-07-20 08:05:00|575.55|573.15|573.86|571.46|576.91|574.51|573.75|571.35|0
1658304600000|2022-07-20 08:10:00|573.96|571.56|573.96|571.56|574.38|571.98|572.07|569.67|0
1658304900000|2022-07-20 08:15:00|574.17|571.77|575.43|573.03|575.43|573.03|572.91|570.51|0
1658305200000|2022-07-20 08:20:00|575.64|573.24|577.54|575.14|577.96|575.56|575.01|572.61|0
1658305500000|2022-07-20 08:25:00|577.96|575.56|576.06|573.66|578.7|576.3|576.06|573.66|0
1658305800000|2022-07-20 08:30:00|576.38|573.98|576.27|573.87|577.01|574.61|575.33|572.93|0
1658306100000|2022-07-20 08:35:00|575.85|573.45|577.11|574.71|577.54|575.14|575.64|573.24|0
1658306400000|2022-07-20 08:40:00|577.01|574.61|576.9|574.5|577.22|574.82|575.85|573.45|0
1658306700000|2022-07-20 08:45:00|576.69|574.29|578.8|576.4|580.49|578.09|576.69|574.29|0
1658307000000|2022-07-20 08:50:00|578.91|576.51|579.54|577.14|580.6|578.2|578.91|576.51|0
1658307300000|2022-07-20 08:55:00|579.43|577.03|578.37|575.97|580.06|577.66|578.16|575.76|0
1658307600000|2022-07-20 09:00:00|578.58|576.18|576.47|574.07|578.58|576.18|575.42|573.02|0
1658307900000|2022-07-20 09:05:00|576.26|573.86|576.37|573.97|576.89|574.49|575.42|573.02|0
1658308200000|2022-07-20 09:10:00|576.47|574.07|576.37|573.97|576.89|574.49|575.42|573.02|0
1658308500000|2022-07-20 09:15:00|576.26|573.86|576.47|574.07|577.21|574.81|575.63|573.23|0
1658308800000|2022-07-20 09:20:00|576.58|574.18|576.68|574.28|578.16|575.76|575.84|573.44|0
1658309100000|2022-07-20 09:25:00|576.47|574.07|578.15|575.75|578.37|575.97|576.26|573.86|0
1658309400000|2022-07-20 09:30:00|577.94|575.54|577.31|574.91|578.79|576.39|576.68|574.28|0
1658309700000|2022-07-20 09:35:00|577.1|574.7|574.78|572.38|577.31|574.91|574.78|572.38|0
1658310000000|2022-07-20 09:40:00|574.89|572.49|575.83|573.43|576.46|574.06|574.36|571.96|0
1658310300000|2022-07-20 09:45:00|575.73|573.33|575.83|573.43|576.67|574.27|575.52|573.12|0
1658310600000|2022-07-20 09:50:00|576.04|573.64|574.04|571.64|576.04|573.64|574.04|571.64|0
1658310900000|2022-07-20 09:55:00|574.14|571.74|575.62|573.22|576.04|573.64|573.72|571.32|0
1658311200000|2022-07-20 10:00:00|575.83|573.43|577.09|574.69|578.04|575.64|574.77|572.37|0
1658311500000|2022-07-20 10:05:00|576.46|574.06|578.04|575.64|578.04|575.64|575.61|573.21|0
1658311800000|2022-07-20 10:10:00|577.72|575.32|577.72|575.32|578.89|576.49|577.72|575.32|0
1658312100000|2022-07-20 10:15:00|577.83|575.43|575.51|573.11|577.93|575.53|575.51|573.11|0
1658312400000|2022-07-20 10:20:00|575.4|573|575.61|573.21|576.56|574.16|574.98|572.58|0
1658312700000|2022-07-20 10:25:00|575.4|573|577.51|575.11|577.51|575.11|574.77|572.37|0
1658313000000|2022-07-20 10:30:00|577.72|575.32|585.97|583.57|585.97|583.57|577.29|574.89|0
1658313300000|2022-07-20 10:35:00|586.29|583.89|589.15|586.75|589.15|586.75|583.85|581.45|0
1658313600000|2022-07-20 10:40:00|588.94|586.54|587.45|585.05|591.49|589.09|585.75|583.35|0
1658313900000|2022-07-20 10:45:00|587.87|585.47|592.13|589.73|594.05|591.65|587.87|585.47|0
1658314200000|2022-07-20 10:50:00|591.92|589.52|589.68|587.28|592.13|589.73|588.94|586.54|0
1658314500000|2022-07-20 10:55:00|589.79|587.39|587.87|585.47|590.42|588.02|586.38|583.98|0
1658314800000|2022-07-20 11:00:00|587.45|585.05|587.87|585.47|588.08|585.68|586.6|584.2|0
1658315100000|2022-07-20 11:05:00|587.66|585.26|588.51|586.11|588.51|586.11|585.96|583.56|0
1658315400000|2022-07-20 11:10:00|588.29|585.89|589.14|586.74|590.21|587.81|587.66|585.26|0
1658315700000|2022-07-20 11:15:00|589.36|586.96|589.14|586.74|591.06|588.66|589.14|586.74|0
1658316000000|2022-07-20 11:20:00|588.93|586.53|587.01|584.61|588.93|586.53|586.8|584.4|0
1658316300000|2022-07-20 11:25:00|586.8|584.4|586.06|583.66|587.65|585.25|585.95|583.55|0
1658316600000|2022-07-20 11:30:00|586.16|583.76|586.38|583.98|587.86|585.46|585.74|583.34|0
1658316900000|2022-07-20 11:35:00|586.8|584.4|587.44|585.04|588.71|586.31|586.8|584.4|0
1658317200000|2022-07-20 11:40:00|587.33|584.93|590.2|587.8|590.2|587.8|587.33|584.93|0
1658317500000|2022-07-20 11:45:00|590.84|588.44|589.98|587.58|591.16|588.76|589.13|586.73|0
1658317800000|2022-07-20 11:50:00|589.77|587.37|589.35|586.95|591.05|588.65|588.92|586.52|0
1658318100000|2022-07-20 11:55:00|589.24|586.84|589.34|586.94|589.77|587.37|588.49|586.09|0
1658318400000|2022-07-20 12:00:00|589.77|587.37|588.49|586.09|589.77|587.37|587.43|585.03|0
1658318700000|2022-07-20 12:05:00|588.7|586.3|583.61|581.21|589.77|587.37|583.4|581|0
1658319000000|2022-07-20 12:10:00|583.82|581.42|583.4|581|584.46|582.06|582.97|580.57|0
1658319300000|2022-07-20 12:15:00|582.97|580.57|584.99|582.59|585.3|582.9|582.97|580.57|0
1658319600000|2022-07-20 12:20:00|585.09|582.69|593.17|590.77|594.88|592.48|584.88|582.48|0
1658319900000|2022-07-20 12:25:00|592.32|589.92|591.68|589.28|594.02|591.62|590.61|588.21|0
1658320200000|2022-07-20 12:30:00|591.89|589.49|589.55|587.15|592.96|590.56|588.27|585.87|0
1658320500000|2022-07-20 12:35:00|589.33|586.93|592.31|589.91|593.59|591.19|589.33|586.93|0
1658320800000|2022-07-20 12:40:00|591.89|589.49|590.82|588.42|593.59|591.19|590.18|587.78|0
1658321100000|2022-07-20 12:45:00|591.03|588.63|587.42|585.02|591.46|589.06|587.21|584.81|0
1658321400000|2022-07-20 12:50:00|588.38|585.98|585.05|582.65|588.38|585.98|582.96|580.56|0
1658321700000|2022-07-20 12:55:00|584.62|582.22|585.9|583.5|585.9|583.5|584.41|582.01|0
1658322000000|2022-07-20 13:00:00|586.11|583.71|585.05|582.65|586.32|583.92|583.35|580.95|0
1658322300000|2022-07-20 13:05:00|584.83|582.43|585.68|583.28|585.68|583.28|583.77|581.37|0
1658322600000|2022-07-20 13:10:00|585.47|583.07|586.95|584.55|586.96|584.56|584.83|582.43|0
1658322900000|2022-07-20 13:15:00|587.17|584.77|583.77|581.37|587.17|584.77|583.34|580.94|0
1658323200000|2022-07-20 13:20:00|584.19|581.79|582.28|579.88|584.62|582.22|581.22|578.82|0
1658323500000|2022-07-20 13:25:00|582.07|579.67|581.22|578.82|583.34|580.94|580.59|578.19|0
1658323800000|2022-07-20 13:30:00|581.86|579.46|583.55|581.15|588.44|586.04|581.43|579.03|0
1658324100000|2022-07-20 13:35:00|582.49|580.09|579.53|577.13|582.49|580.09|577.41|575.01|0
1658324400000|2022-07-20 13:40:00|579.74|577.34|580.58|578.18|583.13|580.73|578.05|575.65|0
1658324700000|2022-07-20 13:45:00|579.53|577.13|582.7|580.3|584.82|582.42|579.1|576.7|0
1658325000000|2022-07-20 13:50:00|582.91|580.51|585.03|582.63|585.24|582.84|579.74|577.34|0
1658325300000|2022-07-20 13:55:00|585.46|583.06|589.5|587.1|590.56|588.16|583.33|580.93|0
1658325600000|2022-07-20 14:00:00|589.92|587.52|587.79|585.39|591.41|589.01|586.52|584.12|0
1658325900000|2022-07-20 14:05:00|587.58|585.18|584.23|581.83|592.9|590.5|584.23|581.83|0
1658326200000|2022-07-20 14:10:00|584.01|581.61|582.1|579.7|584.44|582.04|581.68|579.28|0
1658326500000|2022-07-20 14:15:00|582.53|580.13|583.16|580.76|585.5|583.1|582.53|580.13|0
1658326800000|2022-07-20 14:20:00|582.95|580.55|577.01|574.61|583.37|580.97|577.01|574.61|0
1658327100000|2022-07-20 14:25:00|577.22|574.82|571.52|569.12|577.22|574.82|571.1|568.7|0
1658327400000|2022-07-20 14:30:00|571.1|568.7|565.42|563.02|572.15|569.75|564.16|561.76|0
1658327700000|2022-07-20 14:35:00|565.21|562.81|563.49|561.09|566.05|563.65|561.43|559.03|0
1658328000000|2022-07-20 14:40:00|563.7|561.3|564.12|561.72|567.27|564.87|563.7|561.3|0
1658328300000|2022-07-20 14:45:00|564.54|562.14|558.04|555.64|564.54|562.14|557|554.6|0
1658328600000|2022-07-20 14:50:00|558.46|556.06|552.85|550.45|558.88|556.48|551.4|549|0
1658328900000|2022-07-20 14:55:00|552.65|550.25|550.98|548.58|554.52|552.12|550.98|548.58|0
1658329200000|2022-07-20 15:00:00|550.57|548.17|554.93|552.53|556.81|554.41|550.57|548.17|0
1658329500000|2022-07-20 15:05:00|554.72|552.32|555.57|553.17|557.03|554.63|554.31|551.91|0
1658329800000|2022-07-20 15:10:00|555.36|552.96|557.02|554.62|557.44|555.04|554.95|552.55|0
1658330100000|2022-07-20 15:15:00|557.44|555.04|557.23|554.83|558.48|556.08|556.4|554|0
1658330400000|2022-07-20 15:20:00|557.02|554.62|560.34|557.94|562.03|559.63|556.61|554.21|0
1658330700000|2022-07-20 15:25:00|560.13|557.73|557.62|555.22|560.96|558.56|556.79|554.39|0
1658331000000|2022-07-20 15:30:00|557.41|555.01|555.77|553.37|558.46|556.06|555.35|552.95|0
1658331300000|2022-07-20 15:35:00|555.98|553.58|559.1|556.7|560.98|558.58|554.11|551.71|0
1658331600000|2022-07-20 15:40:00|559.31|556.91|557.85|555.45|561.19|558.79|557.43|555.03|0
1658331900000|2022-07-20 15:45:00|557.43|555.03|556.39|553.99|557.64|555.24|555.35|552.95|0
1658332200000|2022-07-20 15:50:00|556.6|554.2|552.23|549.83|556.6|554.2|551.2|548.8|0
1658332500000|2022-07-20 15:55:00|552.65|550.25|552.65|550.25|553.89|551.49|550.99|548.59|0
1658332800000|2022-07-20 16:00:00|552.85|550.45|552.4|550|553.48|551.08|551.61|549.21|0
1658333100000|2022-07-20 16:05:00|552.81|550.41|549.5|547.1|553.02|550.62|549.08|546.68|0
1658333400000|2022-07-20 16:10:00|549.91|547.51|549.29|546.89|550.74|548.34|548.67|546.27|0
1658333700000|2022-07-20 16:15:00|549.5|547.1|550.53|548.13|553.22|550.82|549.08|546.68|0
1658334000000|2022-07-20 16:20:00|550.32|547.92|550.94|548.54|552.19|549.79|550.12|547.72|0
1658334300000|2022-07-20 16:25:00|551.15|548.75|555.3|552.9|555.51|553.11|550.74|548.34|0
1658334600000|2022-07-20 16:30:00|555.51|553.11|552.39|549.99|555.51|553.11|552.39|549.99|0
1658334900000|2022-07-20 16:35:00|552.6|550.2|553.43|551.03|553.63|551.23|551.15|548.75|0
1658335200000|2022-07-20 16:40:00|553.01|550.61|564.08|561.2|564.68|562.28|552.39|549.99|0
1658335500000|2022-07-20 16:45:00|564.29|561.41|571.21|568.33|573.1|570.22|564.29|561.41|0
1658335800000|2022-07-20 16:50:00|571|568.12|564.47|561.59|571.42|568.54|563.22|560.34|0
1658336100000|2022-07-20 16:55:00|564.89|562.01|562.17|559.29|565.73|562.85|560.4|557.52|0
1658336400000|2022-07-20 17:00:00|562.38|559.5|570.31|567.91|571.15|568.75|561.96|559.08|0
1658336700000|2022-07-20 17:05:00|570.52|568.12|573.28|570.4|577.08|574.2|566.95|564.55|0
1658337000000|2022-07-20 17:10:00|574.34|571.46|578.64|575.76|580.67|577.79|574.34|571.46|0
1658337300000|2022-07-20 17:15:00|579.06|576.18|574|571.12|580.54|577.66|573.79|570.91|0
1658337600000|2022-07-20 17:20:00|573.36|570.48|575.89|573.01|576.95|574.07|573.36|570.48|0
1658337900000|2022-07-20 17:25:00|576.1|573.22|569.58|566.7|576.94|574.06|569.37|566.49|0
1658338200000|2022-07-20 17:30:00|569.79|566.91|566.23|563.35|572.1|569.22|564.55|561.67|0
1658338500000|2022-07-20 17:35:00|566.64|563.76|567.69|564.81|570.63|567.75|566.64|563.76|0
1658338800000|2022-07-20 17:40:00|567.9|565.02|568.95|566.07|569.79|566.91|566.02|563.14|0
1658339100000|2022-07-20 17:45:00|568.53|565.65|574.25|571.37|574.46|571.58|567.18|564.3|0
1658339400000|2022-07-20 17:50:00|574.46|571.58|574.25|571.37|575.09|572.21|572.16|569.28|0
1658339700000|2022-07-20 17:55:00|574.15|571.27|581.1|578.22|581.83|578.95|573.83|570.95|0
1658340000000|2022-07-20 18:00:00|580.99|578.11|574.97|572.09|580.99|578.11|574.97|572.09|0
1658340300000|2022-07-20 18:05:00|574.76|571.88|573.08|570.2|576.65|573.77|573.08|570.2|0
1658340600000|2022-07-20 18:10:00|573.29|570.41|574.33|571.45|577.07|574.19|573.08|570.2|0
1658340900000|2022-07-20 18:15:00|574.54|571.66|572.45|569.57|577.06|574.18|572.03|569.15|0
1658341200000|2022-07-20 18:20:00|572.03|569.15|567.18|564.78|573.07|570.19|567.18|564.78|0
1658341500000|2022-07-20 18:25:00|567.39|564.99|564.26|561.86|567.81|565.41|563.01|560.61|0
1658341800000|2022-07-20 18:30:00|564.06|561.66|563.43|561.03|566.77|564.37|563.22|560.82|0
1658342100000|2022-07-20 18:35:00|563.64|561.24|561.56|559.16|564.68|562.28|561.56|559.16|0
1658342400000|2022-07-20 18:40:00|561.35|558.95|562.59|560.19|564.47|562.07|561.35|558.95|0
1658342700000|2022-07-20 18:45:00|562.39|559.99|561.55|559.15|564.05|561.65|561.55|559.15|0
1658343000000|2022-07-20 18:50:00|561.35|558.95|569.47|567.07|569.89|567.49|561.35|558.95|0
1658343300000|2022-07-20 18:55:00|569.68|567.28|564.36|561.96|571.36|568.96|563.21|560.81|0
1658343600000|2022-07-20 19:00:00|564.46|562.06|557.4|555|565.71|563.31|557.19|554.79|0
1658343900000|2022-07-20 19:05:00|557.19|554.79|558.85|556.45|559.68|557.28|555.12|552.72|0
1658344200000|2022-07-20 19:10:00|558.64|556.24|558.22|555.82|559.47|557.07|555.95|553.55|0
1658344500000|2022-07-20 19:15:00|557.6|555.2|555.74|553.34|558.85|556.45|554.7|552.3|0
1658344800000|2022-07-20 19:20:00|555.94|553.54|558.84|556.44|559.88|557.48|555.12|552.72|0
1658345100000|2022-07-20 19:25:00|558.64|556.24|554.29|551.89|558.64|556.24|554.08|551.68|0
1658345400000|2022-07-20 19:30:00|554.08|551.68|560.55|558.15|560.55|558.15|553.67|551.27|0
1658345700000|2022-07-20 19:35:00|560.96|558.56|560.77|558.37|562.84|560.44|558.34|555.94|0
1658346000000|2022-07-20 19:40:00|561.18|558.78|557.04|554.64|561.8|559.4|555.59|553.19|0
1658346300000|2022-07-20 19:45:00|557.45|555.05|558.49|556.09|560.76|558.36|556.01|553.61|0
1658346600000|2022-07-20 19:50:00|557.04|554.64|562.21|559.81|563.46|561.06|555.59|553.19|0
1658346900000|2022-07-20 19:55:00|561.59|559.19|562.84|560.44|564.29|561.89|560.35|557.95|0
1658347200000|2022-07-20 20:00:00|562.01|559.61|560.35|557.95|562.21|559.81|558.48|556.08|0
1658347500000|2022-07-20 20:05:00|560.55|558.15|560.55|558.15|562.42|560.02|559.1|556.7|0
1658347800000|2022-07-20 20:10:00|561.17|558.77|564.91|562.51|565.74|563.34|560.76|558.36|0
1658348100000|2022-07-20 20:15:00|564.9|562.1|567.3|564.5|569.48|566.68|564.49|561.69|0
1658348400000|2022-07-20 20:20:00|567.19|564.39|566.98|564.18|567.92|565.12|565.94|563.14|0
1658348700000|2022-07-20 20:25:00|567.09|564.29|567.81|565.01|568.85|566.05|566.77|563.97|0
1658349000000|2022-07-20 20:30:00|568.02|565.22|568.43|565.63|569.06|566.26|567.19|564.39|0
1658349300000|2022-07-20 20:35:00|568.33|565.53|569.89|567.09|569.89|567.09|568.02|565.22|0
1658349600000|2022-07-20 20:40:00|569.58|566.78|568.43|565.63|569.89|567.09|567.6|564.8|0
1658349900000|2022-07-20 20:45:00|568.33|565.53|569.26|566.46|569.27|566.47|567.81|565.01|0
1658350200000|2022-07-20 20:50:00|569.47|566.67|569.47|566.67|569.89|567.09|568.85|566.05|0
1658350500000|2022-07-20 20:55:00|569.68|566.88|569.66|566.86|569.79|566.99|569.47|566.67|0
1658350800000|2022-07-20 21:00:00|569.53|566.73|569.31|566.51|569.71|566.91|569.22|566.42|0
1658351100000|2022-07-20 21:05:00|569.34|566.54|569.25|566.45|569.93|567.13|568.86|566.06|0
1658351400000|2022-07-20 21:10:00|569.22|566.42|569.58|566.78|569.8|567|569.19|566.39|0
1658351700000|2022-07-20 21:15:00|569.71|566.91|569.56|566.76|569.71|566.91|569.52|566.72|0
1658352000000|2022-07-20 21:20:00|569.62|566.82|569.49|566.69|569.65|566.85|569.43|566.63|0
1658352300000|2022-07-20 21:25:00|569.12|566.32|568.37|565.57|569.3|566.5|568.21|565.41|0
1658352600000|2022-07-20 21:30:00|568.3|565.5|567.82|565.02|568.3|565.5|567.78|564.98|0
1658352900000|2022-07-20 21:35:00|568.12|565.32|566.27|563.47|568.21|565.41|566.27|563.47|0
1658353200000|2022-07-20 21:40:00|566.72|563.92|566.57|563.77|567.76|564.96|566.57|563.77|0
1658353500000|2022-07-20 21:45:00|566.32|563.52|566.14|563.34|566.32|563.52|566.01|563.21|0
1658353800000|2022-07-20 21:50:00|566.05|563.25|567.24|564.44|567.24|564.44|566.05|563.25|0
1658354100000|2022-07-20 21:55:00|567.2|564.4|568.33|565.53|568.33|565.53|566.8|564|0
1658354400000|2022-07-20 22:00:00|568.73|565.93|568.83|566.03|570.08|567.28|567.79|564.99|0
1658354700000|2022-07-20 22:05:00|568.62|565.82|569.45|566.65|569.87|567.07|568.2|565.4|0
1658355000000|2022-07-20 22:10:00|569.35|566.55|569.03|566.23|569.77|566.97|568.62|565.82|0
1658355300000|2022-07-20 22:15:00|569.24|566.44|572.06|569.26|572.27|569.47|569.24|566.44|0
1658355600000|2022-07-20 22:20:00|572.16|569.36|571.53|568.73|573|570.2|571.53|568.73|0
1658355900000|2022-07-20 22:25:00|571.33|568.53|570.28|567.48|571.43|568.63|569.45|566.65|0
1658356200000|2022-07-20 22:30:00|570.07|567.27|570.18|567.38|571.22|568.42|569.24|566.44|0
1658356500000|2022-07-20 22:35:00|570.28|567.48|572.79|569.99|572.79|569.99|570.28|567.48|0
1658356800000|2022-07-20 22:40:00|572.58|569.78|572.99|570.19|572.99|570.19|571.74|568.94|0
1658357100000|2022-07-20 22:45:00|572.89|570.09|571.74|568.94|572.99|570.19|571.22|568.42|0
1658357400000|2022-07-20 22:50:00|572.36|569.56|572.57|569.77|572.99|570.19|572.36|569.56|0
1658357700000|2022-07-20 22:55:00|572.36|569.56|571.73|568.93|572.78|569.98|571.32|568.52|0
1658358000000|2022-07-20 23:00:00|571.53|568.73|571.84|569.04|571.94|569.14|571.32|568.52|0
1658358300000|2022-07-20 23:05:00|571.94|569.14|569.85|567.05|571.94|569.14|569.64|566.84|0
1658358600000|2022-07-20 23:10:00|570.06|567.26|570.48|567.68|571.1|568.3|569.75|566.95|0
1658358900000|2022-07-20 23:15:00|570.38|567.58|569.22|566.42|570.38|567.58|569.22|566.42|0
1658359200000|2022-07-20 23:20:00|569.43|566.63|567.14|564.34|569.54|566.74|566.93|564.13|0
1658359500000|2022-07-20 23:25:00|566.93|564.13|566.72|563.92|567.04|564.24|565.89|563.09|0
1658359800000|2022-07-20 23:30:00|566.93|564.13|566.3|563.5|567.76|564.96|566.3|563.5|0
1658360100000|2022-07-20 23:35:00|566.09|563.29|567.13|564.33|567.13|564.33|566.09|563.29|0
1658360400000|2022-07-20 23:40:00|567.34|564.54|566.92|564.12|568.07|565.27|566.71|563.91|0
1658360700000|2022-07-20 23:45:00|567.03|564.23|566.2|563.4|567.13|564.33|565.78|562.98|0
1658361000000|2022-07-20 23:50:00|566.3|563.5|565.26|562.46|566.5|563.7|564.84|562.04|0
1658361300000|2022-07-20 23:55:00|565.16|562.36|567.54|564.74|567.54|564.74|565.05|562.25|0
1658361600000|2022-07-21 00:00:00|567.96|565.16|570.05|567.25|570.88|568.08|567.96|565.16|0
1658361900000|2022-07-21 00:05:00|569.84|567.04|571.3|568.5|571.92|569.12|569.84|567.04|0
1658362200000|2022-07-21 00:10:00|571.51|568.71|570.88|568.08|572.55|569.75|570.67|567.87|0
1658362500000|2022-07-21 00:15:00|570.67|567.87|571.4|568.6|571.5|568.7|570.04|567.24|0
1658362800000|2022-07-21 00:20:00|570.98|568.18|570.25|567.45|572.24|569.44|570.25|567.45|0
1658363100000|2022-07-21 00:25:00|570.14|567.34|570.04|567.24|571.4|568.6|569.62|566.82|0
1658363400000|2022-07-21 00:30:00|570.14|567.34|570.46|567.66|570.98|568.18|569.31|566.51|0
1658363700000|2022-07-21 00:35:00|570.77|567.97|569.51|566.71|570.77|567.97|568.47|565.67|0
1658364000000|2022-07-21 00:40:00|569.41|566.61|569.93|567.13|570.46|567.66|569.09|566.29|0
1658364300000|2022-07-21 00:45:00|569.72|566.92|568.26|565.46|569.72|566.92|567.84|565.04|0
1658364600000|2022-07-21 00:50:00|568.47|565.67|567.95|565.15|568.67|565.87|567.42|564.62|0
1658364900000|2022-07-21 00:55:00|567.84|565.04|567.21|564.41|567.84|565.04|566.38|563.58|0
1658365200000|2022-07-21 01:00:00|567.42|564.62|569.41|566.61|569.41|566.61|567.42|564.62|0
1658365500000|2022-07-21 01:05:00|569.61|566.81|570.45|567.65|572.22|569.42|569.61|566.81|0
1658365800000|2022-07-21 01:10:00|570.34|567.54|570.24|567.44|571.39|568.59|569.5|566.7|0
1658366100000|2022-07-21 01:15:00|570.13|567.33|569.92|567.12|570.55|567.75|568.67|565.87|0
1658366400000|2022-07-21 01:20:00|570.03|567.23|570.75|567.95|571.38|568.58|569.71|566.91|0
1658366700000|2022-07-21 01:25:00|570.96|568.16|576.41|573.61|576.41|573.61|570.96|568.16|0
1658367000000|2022-07-21 01:30:00|576.2|573.4|572.63|569.83|576.62|573.82|572.63|569.83|0
1658367300000|2022-07-21 01:35:00|572.43|569.63|570.96|568.16|572.84|570.04|570.86|568.06|0
1658367600000|2022-07-21 01:40:00|571.28|568.48|570.96|568.16|571.38|568.58|569.7|566.9|0
1658367900000|2022-07-21 01:45:00|570.75|567.95|571.69|568.89|573.47|570.67|570.75|567.95|0
1658368200000|2022-07-21 01:50:00|571.58|568.78|573.05|570.25|573.47|570.67|571.58|568.78|0
1658368500000|2022-07-21 01:55:00|572.84|570.04|571.9|569.1|573.05|570.25|571.58|568.78|0
1658368800000|2022-07-21 02:00:00|572|569.2|570.32|567.52|573.05|570.25|570.32|567.52|0
1658369100000|2022-07-21 02:05:00|569.91|567.11|570.53|567.73|570.95|568.15|568.65|565.85|0
1658369400000|2022-07-21 02:10:00|570.32|567.52|569.49|566.69|570.53|567.73|568.86|566.06|0
1658369700000|2022-07-21 02:15:00|569.28|566.48|569.28|566.48|569.8|567|568.44|565.64|0
1658370000000|2022-07-21 02:20:00|569.07|566.27|569.17|566.37|569.28|566.48|567.81|565.01|0
1658370300000|2022-07-21 02:25:00|569.27|566.47|568.65|565.85|569.27|566.47|568.23|565.43|0
1658370600000|2022-07-21 02:30:00|568.76|565.96|568.44|565.64|569.59|566.79|568.13|565.33|0
1658370900000|2022-07-21 02:35:00|568.23|565.43|568.02|565.22|568.65|565.85|567.81|565.01|0
1658371200000|2022-07-21 02:40:00|568.13|565.33|568.43|565.63|568.43|565.63|567.81|565.01|0
1658371500000|2022-07-21 02:45:00|568.64|565.84|569.06|566.26|569.27|566.47|567.5|564.7|0
1658371800000|2022-07-21 02:50:00|569.27|566.47|569.27|566.47|570.1|567.3|568.64|565.84|0
1658372100000|2022-07-21 02:55:00|569.47|566.67|569.26|566.46|569.89|567.09|569.06|566.26|0
1658372400000|2022-07-21 03:00:00|569.16|566.36|568.64|565.84|570.1|567.3|568.64|565.84|0
1658372700000|2022-07-21 03:05:00|568.43|565.63|568.22|565.42|569.26|566.46|568.01|565.21|0
1658373000000|2022-07-21 03:10:00|568.01|565.21|566.13|563.33|568.43|565.63|565.92|563.12|0
1658373300000|2022-07-21 03:15:00|565.92|563.12|566.75|563.95|567.17|564.37|565.71|562.91|0
1658373600000|2022-07-21 03:20:00|566.86|564.06|567.59|564.79|568.01|565.21|566.55|563.75|0
1658373900000|2022-07-21 03:25:00|567.8|565|567.79|564.99|568.21|565.41|567.38|564.58|0
1658374200000|2022-07-21 03:30:00|567.69|564.89|568.42|565.62|568.63|565.83|566.75|563.95|0
1658374500000|2022-07-21 03:35:00|568.53|565.73|567.58|564.78|568.84|566.04|567.37|564.57|0
1658374800000|2022-07-21 03:40:00|567.79|564.99|567.79|564.99|568.42|565.62|567.37|564.57|0
1658375100000|2022-07-21 03:45:00|567.58|564.78|567.37|564.57|567.79|564.99|566.75|563.95|0
1658375400000|2022-07-21 03:50:00|567.58|564.78|566.12|563.32|567.58|564.78|566.12|563.32|0
1658375700000|2022-07-21 03:55:00|566.23|563.43|567.37|564.57|567.58|564.78|566.12|563.32|0
1658376000000|2022-07-21 04:00:00|567.16|564.36|567.37|564.57|567.37|564.57|565.49|562.69|0
1658376300000|2022-07-21 04:05:00|566.95|564.15|567.47|564.67|567.58|564.78|566.74|563.94|0
1658376600000|2022-07-21 04:10:00|567.37|564.57|567.78|564.98|568.41|565.61|567.37|564.57|0
1658376900000|2022-07-21 04:15:00|567.57|564.77|567.36|564.56|567.99|565.19|566.95|564.15|0
1658377200000|2022-07-21 04:20:00|567.57|564.77|569.24|566.44|569.24|566.44|567.57|564.77|0
1658377500000|2022-07-21 04:25:00|569.45|566.65|569.45|566.65|569.66|566.86|568.93|566.13|0
1658377800000|2022-07-21 04:30:00|569.24|566.44|567.15|564.35|569.45|566.65|566.53|563.73|0
1658378100000|2022-07-21 04:35:00|566.94|564.14|568.09|565.29|568.82|566.02|566.94|564.14|0
1658378400000|2022-07-21 04:40:00|567.98|565.18|566.31|563.51|568.19|565.39|566.31|563.51|0
1658378700000|2022-07-21 04:45:00|566.21|563.41|564.65|561.85|566.94|564.14|564.44|561.64|0
1658379000000|2022-07-21 04:50:00|564.44|561.64|563.19|560.39|564.44|561.64|562.26|559.46|0
1658379300000|2022-07-21 04:55:00|562.98|560.18|564.64|561.84|564.64|561.84|562.77|559.97|0
1658379600000|2022-07-21 05:00:00|564.85|562.05|565.47|562.67|566.1|563.3|564.23|561.43|0
1658379900000|2022-07-21 05:05:00|565.27|562.47|563.18|560.38|566.1|563.3|563.18|560.38|0
1658380200000|2022-07-21 05:10:00|562.98|560.18|563.71|560.91|564.01|561.21|562.14|559.34|0
1658380500000|2022-07-21 05:15:00|563.6|560.8|565.26|562.46|565.47|562.67|563.39|560.59|0
1658380800000|2022-07-21 05:20:00|565.05|562.25|564.01|561.21|565.47|562.67|563.6|560.8|0
1658381100000|2022-07-21 05:25:00|564.12|561.32|564.22|561.42|564.64|561.84|563.8|561|0
1658381400000|2022-07-21 05:30:00|564.01|561.21|564.12|561.32|564.22|561.42|562.55|559.75|0
1658381700000|2022-07-21 05:35:00|564.22|561.42|561.3|558.5|564.63|561.83|561.3|558.5|0
1658382000000|2022-07-21 05:40:00|561.1|558.3|560.68|557.88|561.51|558.71|559.64|556.84|0
1658382300000|2022-07-21 05:45:00|560.37|557.57|559.13|556.33|561.1|558.3|558.4|555.6|0
1658382600000|2022-07-21 05:50:00|559.02|556.22|556.53|553.73|559.23|556.43|553.64|550.84|0
1658382900000|2022-07-21 05:55:00|556.74|553.94|555.91|553.11|557.36|554.56|555.5|552.7|0
1658383200000|2022-07-21 06:00:00|555.7|552.9|556.74|553.94|557.15|554.35|554.88|552.08|0
1658383500000|2022-07-21 06:05:00|556.94|554.14|555.29|552.49|557.56|554.76|554.67|551.87|0
1658383800000|2022-07-21 06:10:00|555.08|552.28|554.15|551.35|555.91|553.11|554.05|551.25|0
1658384100000|2022-07-21 06:15:00|554.25|551.45|555.9|553.1|558.39|555.59|554.25|551.45|0
1658384400000|2022-07-21 06:20:00|555.7|552.9|558.39|555.59|558.59|555.79|555.49|552.69|0
1658384700000|2022-07-21 06:25:00|558.59|555.79|560.04|557.24|560.25|557.45|556.94|554.14|0
1658385000000|2022-07-21 06:30:00|560.46|557.66|563.68|560.88|563.78|560.98|560.04|557.24|0
1658385300000|2022-07-21 06:35:00|563.78|560.98|560.57|557.77|564.41|561.61|560.57|557.77|0
1658385600000|2022-07-21 06:40:00|560.77|557.97|561.49|558.69|561.7|558.9|560.46|557.66|0
1658385900000|2022-07-21 06:45:00|561.39|558.59|563.36|560.56|563.36|560.56|561.39|558.59|0
1658386200000|2022-07-21 06:50:00|563.16|560.36|562.64|559.84|564.4|561.6|561.7|558.9|0
1658386500000|2022-07-21 06:55:00|562.74|559.94|563.78|560.98|564.61|561.81|561.91|559.11|0
1658386800000|2022-07-21 07:00:00|563.57|560.77|563.54|560.18|564.89|562.02|563.02|559.66|0
1658387100000|2022-07-21 07:05:00|563.82|560.94|561.39|558.99|565.17|562.29|561.32|558.44|0
1658387400000|2022-07-21 07:10:00|561.29|558.89|561.83|559.43|561.91|559.51|558.59|556.19|0
1658387700000|2022-07-21 07:15:00|561.93|559.53|561.1|558.7|565.04|562.64|560.68|558.28|0
1658388000000|2022-07-21 07:20:00|560.89|558.49|560.68|558.28|562.13|559.73|558.72|556.32|0
1658388300000|2022-07-21 07:25:00|560.58|558.18|567.12|564.72|567.12|564.72|560.27|557.87|0
1658388600000|2022-07-21 07:30:00|566.7|564.3|569.62|567.22|571.08|568.68|566.08|563.68|0
1658388900000|2022-07-21 07:35:00|569.41|567.01|568.47|566.07|570.66|568.26|568.47|566.07|0
1658389200000|2022-07-21 07:40:00|567.95|565.55|570.03|567.63|570.45|568.05|567.43|565.03|0
1658389500000|2022-07-21 07:45:00|570.24|567.84|567.94|565.54|570.24|567.84|567.32|564.92|0
1658389800000|2022-07-21 07:50:00|567.74|565.34|567.22|564.82|569.4|567|567.11|564.71|0
1658390100000|2022-07-21 07:55:00|566.49|564.09|569.82|567.42|570.24|567.84|566.49|564.09|0
1658390400000|2022-07-21 08:00:00|569.51|567.11|571.28|568.88|571.7|569.3|568.77|566.37|0
1658390700000|2022-07-21 08:05:00|571.49|569.09|570.97|568.57|572.53|570.13|569.61|567.21|0
1658391000000|2022-07-21 08:10:00|570.76|568.36|571.07|568.67|571.8|569.4|569.4|567|0
1658391300000|2022-07-21 08:15:00|571.28|568.88|572.53|570.13|573.36|570.96|570.55|568.15|0
1658391600000|2022-07-21 08:20:00|572.74|570.34|576.29|573.89|576.71|574.31|571.69|569.29|0
1658391900000|2022-07-21 08:25:00|576.19|573.79|574.83|572.43|576.61|574.21|573.57|571.17|0
1658392200000|2022-07-21 08:30:00|574.62|572.22|571.69|569.29|575.56|573.16|571.48|569.08|0
1658392500000|2022-07-21 08:35:00|571.59|569.19|573.36|570.96|573.99|571.59|570.64|568.24|0
1658392800000|2022-07-21 08:40:00|573.15|570.75|574.69|572.29|575.85|573.45|572.31|569.91|0
1658393100000|2022-07-21 08:45:00|574.48|572.08|574.48|572.08|575.11|572.71|572.59|570.19|0
1658393400000|2022-07-21 08:50:00|574.27|571.87|574.06|571.66|574.69|572.29|572.8|570.4|0
1658393700000|2022-07-21 08:55:00|573.96|571.56|570.29|567.89|574.17|571.77|570.08|567.68|0
1658394000000|2022-07-21 09:00:00|570.19|567.79|571.96|569.56|573.01|570.61|570.19|567.79|0
1658394300000|2022-07-21 09:05:00|572.17|569.77|571.54|569.14|572.59|570.19|571.02|568.62|0
1658394600000|2022-07-21 09:10:00|571.44|569.04|569.66|567.26|571.44|569.04|569.66|567.26|0
1658394900000|2022-07-21 09:15:00|569.87|567.47|569.66|567.26|571.44|569.04|569.24|566.84|0
1658395200000|2022-07-21 09:20:00|569.56|567.16|569.03|566.63|569.77|567.37|568.2|565.8|0
1658395500000|2022-07-21 09:25:00|568.82|566.42|570.18|567.78|570.49|568.09|568.19|565.79|0
1658395800000|2022-07-21 09:30:00|570.39|567.99|570.28|567.88|571.33|568.93|569.86|567.46|0
1658396100000|2022-07-21 09:35:00|570.18|567.78|569.86|567.46|572.06|569.66|569.86|567.46|0
1658396400000|2022-07-21 09:40:00|569.97|567.57|569.02|566.62|570.7|568.3|568.09|565.69|0
1658396700000|2022-07-21 09:45:00|568.82|566.42|568.4|566|569.86|567.46|567.77|565.37|0
1658397000000|2022-07-21 09:50:00|567.98|565.58|566.63|564.23|569.23|566.83|566.21|563.81|0
1658397300000|2022-07-21 09:55:00|566.73|564.33|566.51|564.11|568.6|566.2|566.51|564.11|0
1658397600000|2022-07-21 10:00:00|566.3|563.9|565.47|563.07|567.45|565.05|564.64|562.24|0
1658397900000|2022-07-21 10:05:00|565.79|563.39|564.22|561.82|567.55|565.15|564.22|561.82|0
1658398200000|2022-07-21 10:10:00|564.01|561.61|564.54|562.14|565.47|563.07|563.81|561.41|0
1658398500000|2022-07-21 10:15:00|564.43|562.03|563.39|560.99|565.68|563.28|562.76|560.36|0
1658398800000|2022-07-21 10:20:00|563.18|560.78|563.8|561.4|563.8|561.4|561.93|559.53|0
1658399100000|2022-07-21 10:25:00|563.59|561.19|563.38|560.98|563.91|561.51|561.93|559.53|0
1658399400000|2022-07-21 10:30:00|563.18|560.78|562.66|560.26|564.01|561.61|562.55|560.15|0
1658399700000|2022-07-21 10:35:00|562.76|560.36|563.8|561.4|564.42|562.02|562.66|560.26|0
1658400000000|2022-07-21 10:40:00|563.59|561.19|567.33|564.93|567.86|565.46|563.59|561.19|0
1658400300000|2022-07-21 10:45:00|567.75|565.35|569|566.6|569|566.6|566.92|564.52|0
1658400600000|2022-07-21 10:50:00|568.9|566.5|569.52|567.12|569.73|567.33|568.17|565.77|0
1658400900000|2022-07-21 10:55:00|569.73|567.33|568.37|565.97|570.46|568.06|567.33|564.93|0
1658401200000|2022-07-21 11:00:00|568.16|565.76|568.37|565.97|569|566.6|567.54|565.14|0
1658401500000|2022-07-21 11:05:00|568.48|566.08|566.39|563.99|569.41|567.01|566.08|563.68|0
1658401800000|2022-07-21 11:10:00|566.49|564.09|566.91|564.51|568.37|565.97|566.49|564.09|0
1658402100000|2022-07-21 11:15:00|567.12|564.72|567.12|564.72|567.33|564.93|565.45|563.05|0
1658402400000|2022-07-21 11:20:00|567.02|564.62|570.03|567.63|570.03|567.63|566.49|564.09|0
1658402700000|2022-07-21 11:25:00|570.24|567.84|568.89|566.49|570.45|568.05|568.57|566.17|0
1658403000000|2022-07-21 11:30:00|569.2|566.8|567.94|565.54|569.61|567.21|567.32|564.92|0
1658403300000|2022-07-21 11:35:00|567.84|565.44|571.49|569.09|571.7|569.3|567.53|565.13|0
1658403600000|2022-07-21 11:40:00|571.39|568.99|572.75|570.35|573.16|570.76|569.82|567.42|0
1658403900000|2022-07-21 11:45:00|572.95|570.55|569.3|566.9|573.16|570.76|569.3|566.9|0
1658404200000|2022-07-21 11:50:00|569.19|566.79|567.94|565.54|570.24|567.84|567.94|565.54|0
1658404500000|2022-07-21 11:55:00|568.15|565.75|569.3|566.9|570.02|567.62|568.15|565.75|0
1658404800000|2022-07-21 12:00:00|569.4|567|567.1|564.7|569.61|567.21|566.48|564.08|0
1658405100000|2022-07-21 12:05:00|566.89|564.49|566.27|563.87|567.52|565.12|564.4|562|0
1658405400000|2022-07-21 12:10:00|566.06|563.66|568.14|565.74|568.14|565.74|565.43|563.03|0
1658405700000|2022-07-21 12:15:00|567.83|565.43|563.11|559.75|574.98|571.86|562.79|559.43|0
1658406000000|2022-07-21 12:20:00|563.21|559.85|561.55|558.19|563.21|559.85|557.82|554.46|0
1658406300000|2022-07-21 12:25:00|561.76|558.4|564.66|561.3|565.91|562.55|561.76|558.4|0
1658406600000|2022-07-21 12:30:00|564.56|561.2|559.47|556.11|566.12|562.76|559.37|556.01|0
1658406900000|2022-07-21 12:35:00|559.06|555.7|556.06|552.7|561.55|558.19|556.06|552.7|0
1658407200000|2022-07-21 12:40:00|556.16|552.8|550.8|547.44|557.2|553.84|550.19|546.83|0
1658407500000|2022-07-21 12:45:00|550.6|547.24|552.38|549.98|553.07|550.29|550.12|547.24|0
1658407800000|2022-07-21 12:50:00|552.9|550.5|556.92|554.52|557.12|554.72|551.35|548.95|0
1658408100000|2022-07-21 12:55:00|556.71|554.31|555.03|552.63|556.92|554.52|552.76|550.36|0
1658408400000|2022-07-21 13:00:00|554.62|552.22|558.35|555.95|558.76|556.36|554.41|552.01|0
1658408700000|2022-07-21 13:05:00|558.76|556.36|561.46|559.06|562.92|560.52|558.76|556.36|0
1658409000000|2022-07-21 13:10:00|561.67|559.27|563.34|560.94|563.55|561.15|559.8|557.4|0
1658409300000|2022-07-21 13:15:00|563.55|561.15|566.88|564.48|567.3|564.9|560.63|558.23|0
1658409600000|2022-07-21 13:20:00|566.67|564.27|568.35|565.95|569.39|566.99|565|562.6|0
1658409900000|2022-07-21 13:25:00|568.55|566.15|568.55|566.15|570.23|567.83|567.93|565.53|0
1658410200000|2022-07-21 13:30:00|566.88|564.48|574.46|572.06|574.46|572.06|566.31|563.91|0
1658410500000|2022-07-21 13:35:00|576.77|574.37|568.39|565.99|580.13|577.73|567.76|565.36|0
1658410800000|2022-07-21 13:40:00|569.02|566.62|572.15|569.75|572.78|570.38|565.26|562.86|0
1658411100000|2022-07-21 13:45:00|574.25|571.85|567.14|564.74|575.92|573.52|565.26|562.86|0
1658411400000|2022-07-21 13:50:00|567.97|565.57|558.61|556.21|570.68|568.28|558.61|556.21|0
1658411700000|2022-07-21 13:55:00|558.41|556.01|560.89|558.49|562.14|559.74|557.58|555.18|0
1658412000000|2022-07-21 14:00:00|561.52|559.12|573.9|571.5|573.9|571.5|555.6|553.2|0
1658412300000|2022-07-21 14:05:00|573.48|571.08|573.06|570.66|575.78|573.38|568.46|566.06|0
1658412600000|2022-07-21 14:10:00|572.64|570.24|582.19|579.79|583.98|581.58|571.18|568.78|0
1658412900000|2022-07-21 14:15:00|582.5|580.1|573.52|571.12|582.71|580.31|571.65|569.25|0
1658413200000|2022-07-21 14:20:00|572.9|570.5|582.62|580.22|583.35|580.95|571.65|569.25|0
1658413500000|2022-07-21 14:25:00|582.3|579.9|587.55|585.15|590.92|588.52|582.09|579.69|0
1658413800000|2022-07-21 14:30:00|587.24|584.84|588.39|585.99|589.24|586.84|584.4|582|0
1658414100000|2022-07-21 14:35:00|587.76|585.36|577.71|575.31|587.76|585.36|577.71|575.31|0
1658414400000|2022-07-21 14:40:00|577.61|575.21|574.98|572.58|580.02|577.62|574.56|572.16|0
1658414700000|2022-07-21 14:45:00|574.77|572.37|577.5|575.1|578.24|575.84|574.35|571.95|0
1658415000000|2022-07-21 14:50:00|576.66|574.26|571.85|569.45|577.71|575.31|571.85|569.45|0
1658415300000|2022-07-21 14:55:00|571.43|569.03|565.99|563.59|572.68|570.28|565.37|562.97|0
1658415600000|2022-07-21 15:00:00|566.2|563.8|561.83|559.43|568.29|565.89|561.83|559.43|0
1658415900000|2022-07-21 15:05:00|561.62|559.22|564.74|562.34|566.2|563.8|561.62|559.22|0
1658416200000|2022-07-21 15:10:00|564.32|561.92|565.79|563.39|567.88|565.48|564.11|561.71|0
1658416500000|2022-07-21 15:15:00|565.38|562.98|564.75|562.35|567.88|565.48|563.5|561.1|0
1658416800000|2022-07-21 15:20:00|565.17|562.77|568.09|565.69|569.66|567.26|563.5|561.1|0
1658417100000|2022-07-21 15:25:00|567.88|565.48|562.25|559.85|568.51|566.11|562.25|559.85|0
1658417400000|2022-07-21 15:30:00|560.79|558.39|553.74|551.34|564.75|562.35|553.74|551.34|0
1658417700000|2022-07-21 15:35:00|554.15|551.75|557.05|554.65|557.05|554.65|552.71|550.31|0
1658418000000|2022-07-21 15:40:00|556.84|554.44|556.43|554.03|557.16|554.76|554.57|552.17|0
1658418300000|2022-07-21 15:45:00|556.33|553.93|559.33|556.93|559.54|557.14|554.77|552.37|0
1658418600000|2022-07-21 15:50:00|559.23|556.83|557.67|555.27|559.95|557.55|556.22|553.82|0
1658418900000|2022-07-21 15:55:00|557.25|554.85|556.63|554.23|557.67|555.27|554.77|552.37|0
1658419200000|2022-07-21 16:00:00|557.25|554.85|550.54|548.14|557.46|555.06|550.02|547.62|0
1658419500000|2022-07-21 16:05:00|550.43|548.03|545.08|542.68|551.46|549.06|544.67|542.27|0
1658419800000|2022-07-21 16:10:00|544.87|542.47|548.37|545.97|551.25|548.85|544.46|542.06|0
1658420100000|2022-07-21 16:15:00|548.16|545.76|545.11|542.71|548.77|546.37|544.08|541.68|0
1658420400000|2022-07-21 16:20:00|544.69|542.29|543.04|540.64|546.56|544.16|543.04|540.64|0
1658420700000|2022-07-21 16:25:00|543.45|541.05|539.12|536.72|544.07|541.67|538.71|536.31|0
1658421000000|2022-07-21 16:30:00|539.53|537.13|541.75|539.35|541.95|539.55|536.31|533.91|0
1658421300000|2022-07-21 16:35:00|541.54|539.14|540.52|538.12|542.97|540.57|539.91|537.51|0
1658421600000|2022-07-21 16:40:00|540.72|538.32|543.18|540.78|543.18|540.78|540.11|537.71|0
1658421900000|2022-07-21 16:45:00|542.97|540.57|544.4|542|545.22|542.82|542.56|540.16|0
1658422200000|2022-07-21 16:50:00|544.2|541.8|542.97|540.57|544.2|541.8|541.74|539.34|0
1658422500000|2022-07-21 16:55:00|542.76|540.36|541.94|539.54|543.58|541.18|541.13|538.73|0
1658422800000|2022-07-21 17:00:00|541.74|539.34|542.15|539.75|544.19|541.79|540.92|538.52|0
1658423100000|2022-07-21 17:05:00|541.94|539.54|541.94|539.54|543.58|541.18|539.7|537.3|0
1658423400000|2022-07-21 17:10:00|542.35|539.95|546.24|543.84|546.45|544.05|541.53|539.13|0
1658423700000|2022-07-21 17:15:00|546.35|543.95|543.44|541.04|546.86|544.46|542.01|539.61|0
1658424000000|2022-07-21 17:20:00|543.85|541.45|547.96|545.56|547.96|545.56|541.81|539.41|0
1658424300000|2022-07-21 17:25:00|547.55|545.15|547.75|545.35|550.22|547.82|546.93|544.53|0
1658424600000|2022-07-21 17:30:00|547.55|545.15|553.11|550.71|554.76|552.36|547.14|544.74|0
1658424900000|2022-07-21 17:35:00|553.73|551.33|548.57|546.17|554.97|552.57|547.95|545.55|0
1658425200000|2022-07-21 17:40:00|548.16|545.76|546.51|544.11|548.78|546.38|545.49|543.09|0
1658425500000|2022-07-21 17:45:00|545.9|543.5|548.88|546.48|549.8|547.4|545.9|543.5|0
1658425800000|2022-07-21 17:50:00|549.19|546.79|553.52|551.12|553.72|551.32|548.98|546.58|0
1658426100000|2022-07-21 17:55:00|553.93|551.53|548.77|546.37|554.34|551.94|548.36|545.96|0
1658426400000|2022-07-21 18:00:00|548.57|546.17|548.15|545.75|550.21|547.81|547.13|544.73|0
1658426700000|2022-07-21 18:05:00|547.95|545.55|545.28|542.88|548.98|546.58|543.84|541.44|0
1658427000000|2022-07-21 18:10:00|545.27|542.87|542.61|540.21|546.1|543.7|542.61|540.21|0
1658427300000|2022-07-21 18:15:00|542.4|540|542.61|540.21|544.35|541.95|541.38|538.98|0
1658427600000|2022-07-21 18:20:00|542.81|540.41|542.2|539.8|543.22|540.82|540.97|538.57|0
1658427900000|2022-07-21 18:25:00|542.4|540|542.4|540|544.65|542.25|541.58|539.18|0
1658428200000|2022-07-21 18:30:00|543.01|540.61|546.09|543.69|546.09|543.69|543.01|540.61|0
1658428500000|2022-07-21 18:35:00|546.29|543.89|543.63|541.23|548.35|545.95|543.63|541.23|0
1658428800000|2022-07-21 18:40:00|543.42|541.02|548.14|545.74|548.35|545.95|543.21|540.81|0
1658429100000|2022-07-21 18:45:00|547.94|545.54|546.5|544.1|549.58|547.18|546.5|544.1|0
1658429400000|2022-07-21 18:50:00|546.29|543.89|545.88|543.48|547.93|545.53|545.06|542.66|0
1658429700000|2022-07-21 18:55:00|545.67|543.27|544.64|542.24|546.29|543.89|542.6|540.2|0
1658430000000|2022-07-21 19:00:00|545.05|542.65|540.55|538.15|545.05|542.65|540.55|538.15|0
1658430300000|2022-07-21 19:05:00|540.96|538.56|536.67|534.27|541.57|539.17|536.46|534.06|0
1658430600000|2022-07-21 19:10:00|536.46|534.06|540.65|538.25|541.77|539.37|536.46|534.06|0
1658430900000|2022-07-21 19:15:00|540.95|538.55|540.75|538.35|543.61|541.21|540.04|537.64|0
1658431200000|2022-07-21 19:20:00|541.16|538.76|541.77|539.37|543|540.6|540.75|538.35|0
1658431500000|2022-07-21 19:25:00|541.56|539.16|539.72|537.32|541.77|539.37|538.5|536.1|0
1658431800000|2022-07-21 19:30:00|539.93|537.53|538.5|536.1|541.36|538.96|537.68|535.28|0
1658432100000|2022-07-21 19:35:00|538.29|535.89|540.54|538.14|540.74|538.34|536.46|534.06|0
1658432400000|2022-07-21 19:40:00|540.74|538.34|537.68|535.28|540.74|538.34|537.47|535.07|0
1658432700000|2022-07-21 19:45:00|537.88|535.48|537.88|535.48|539.01|536.61|536.86|534.46|0
1658433000000|2022-07-21 19:50:00|535.23|532.83|533.6|531.2|535.43|533.03|533.19|530.79|0
1658433300000|2022-07-21 19:55:00|533.71|531.31|529.2|526.8|534.41|532.01|529.2|526.8|0
1658433600000|2022-07-21 20:00:00|529|526.6|529.6|527.2|529.81|527.41|526.97|524.57|0
1658433900000|2022-07-21 20:05:00|529.81|527.41|531.43|529.03|531.64|529.24|529.81|527.41|0
1658434200000|2022-07-21 20:10:00|531.64|529.24|538.78|536.38|538.78|536.38|531.64|529.24|0
1658434500000|2022-07-21 20:15:00|538.77|535.97|540.82|538.02|541.23|538.43|537.54|534.74|0
1658434800000|2022-07-21 20:20:00|540.41|537.61|539.79|536.99|542.05|539.25|538.77|535.97|0
1658435100000|2022-07-21 20:25:00|539.59|536.79|539.59|536.79|539.79|536.99|539.18|536.38|0
1658435400000|2022-07-21 20:30:00|539.38|536.58|538.77|535.97|539.59|536.79|538.36|535.56|0
1658435700000|2022-07-21 20:35:00|538.56|535.76|538.56|535.76|538.56|535.76|537.13|534.33|0
1658436000000|2022-07-21 20:40:00|538.36|535.56|539.58|536.78|539.79|536.99|537.95|535.15|0
1658436300000|2022-07-21 20:45:00|539.79|536.99|539.17|536.37|540.2|537.4|539.17|536.37|0
1658436600000|2022-07-21 20:50:00|539.79|536.99|539.99|537.19|540.19|537.39|539.17|536.37|0
1658436900000|2022-07-21 20:55:00|540.19|537.39|537.84|535.04|540.19|537.39|537.84|535.04|0
1658437200000|2022-07-21 21:00:00|538.01|535.21|538.41|535.61|538.56|535.76|537.88|535.08|0
1658437500000|2022-07-21 21:05:00|538.23|535.43|538.29|535.49|538.65|535.85|538.18|535.38|0
1658437800000|2022-07-21 21:10:00|538.5|535.7|537.88|535.08|538.5|535.7|537.7|534.9|0
1658438100000|2022-07-21 21:15:00|537.85|535.05|537.7|534.9|537.91|535.11|537.52|534.72|0
1658438400000|2022-07-21 21:20:00|537.66|534.86|538.44|535.64|538.68|535.88|537.66|534.86|0
1658438700000|2022-07-21 21:25:00|538.32|535.52|538.73|535.93|539|536.2|538.32|535.52|0
1658439000000|2022-07-21 21:30:00|538.64|535.84|538.53|535.73|539.07|536.27|538.53|535.73|0
1658439300000|2022-07-21 21:35:00|538.67|535.87|538.71|535.91|538.73|535.93|538.19|535.39|0
1658439600000|2022-07-21 21:40:00|538.76|535.96|538.76|535.96|538.89|536.09|538.71|535.91|0
1658439900000|2022-07-21 21:45:00|538.82|536.02|539.24|536.44|539.24|536.44|538.76|535.96|0
1658440200000|2022-07-21 21:50:00|539.09|536.29|539.06|536.26|539.63|536.83|538.67|535.87|0
1658440500000|2022-07-21 21:55:00|539.03|536.23|539.45|536.65|539.5|536.7|539.03|536.23|0
1658440800000|2022-07-21 22:00:00|540.08|537.28|542.54|539.74|542.84|540.04|539.35|536.55|0
1658441100000|2022-07-21 22:05:00|542.95|540.15|543.66|540.86|544.89|542.09|542.95|540.15|0
1658441400000|2022-07-21 22:10:00|543.45|540.65|543.66|540.86|544.89|542.09|543.25|540.45|0
1658441700000|2022-07-21 22:15:00|543.77|540.97|541.6|538.8|544.48|541.68|541.6|538.8|0
1658442000000|2022-07-21 22:20:00|541.81|539.01|541.81|539.01|541.81|539.01|539.66|536.86|0
1658442300000|2022-07-21 22:25:00|541.6|538.8|540.58|537.78|542.01|539.21|539.86|537.06|0
1658442600000|2022-07-21 22:30:00|540.37|537.57|540.16|537.36|541.19|538.39|539.14|536.34|0
1658442900000|2022-07-21 22:35:00|540.57|537.77|542.01|539.21|542.21|539.41|540.57|537.77|0
1658443200000|2022-07-21 22:40:00|542.21|539.41|541.8|539|542.21|539.41|541.39|538.59|0
1658443500000|2022-07-21 22:45:00|541.91|539.11|541.39|538.59|542.62|539.82|540.98|538.18|0
1658443800000|2022-07-21 22:50:00|541.18|538.38|542|539.2|542.62|539.82|541.18|538.38|0
1658444100000|2022-07-21 22:55:00|541.8|539|542.11|539.31|542.21|539.41|541.39|538.59|0
1658444400000|2022-07-21 23:00:00|541.9|539.1|542.11|539.31|542.62|539.82|541.8|539|0
1658444700000|2022-07-21 23:05:00|542|539.2|542.41|539.61|542.82|540.02|541.8|539|0
1658445000000|2022-07-21 23:10:00|542.62|539.82|542.61|539.81|542.62|539.82|542|539.2|0
1658445300000|2022-07-21 23:15:00|542.41|539.61|543.02|540.22|543.64|540.84|542|539.2|0
1658445600000|2022-07-21 23:20:00|543.13|540.33|542.92|540.12|543.64|540.84|542.82|540.02|0
1658445900000|2022-07-21 23:25:00|543.02|540.22|541.58|538.78|543.23|540.43|541.38|538.58|0
1658446200000|2022-07-21 23:30:00|541.79|538.99|541.38|538.58|542.61|539.81|540.76|537.96|0
1658446500000|2022-07-21 23:35:00|541.58|538.78|542.61|539.81|543.02|540.22|541.58|538.78|0
1658446800000|2022-07-21 23:40:00|542.4|539.6|541.78|538.98|542.51|539.71|541.58|538.78|0
1658447100000|2022-07-21 23:45:00|541.99|539.19|541.99|539.19|542.81|540.01|541.37|538.57|0
1658447400000|2022-07-21 23:50:00|542.09|539.29|543.83|541.03|544.04|541.24|541.99|539.19|0
1658447700000|2022-07-21 23:55:00|543.63|540.83|543.83|541.03|544.24|541.44|543.22|540.42|0
1658448000000|2022-07-22 00:00:00|544.24|541.44|544.65|541.85|546.71|543.91|544.24|541.44|0
1658448300000|2022-07-22 00:05:00|544.45|541.65|545.89|543.09|545.89|543.09|544.45|541.65|0
1658448600000|2022-07-22 00:10:00|545.99|543.19|545.47|542.67|546.71|543.91|545.27|542.47|0
1658448900000|2022-07-22 00:15:00|545.58|542.78|543.83|541.03|545.68|542.88|543.21|540.41|0
1658449200000|2022-07-22 00:20:00|543.62|540.82|543.21|540.41|543.83|541.03|542.59|539.79|0
1658449500000|2022-07-22 00:25:00|543|540.2|544.03|541.23|544.03|541.23|542.39|539.59|0
1658449800000|2022-07-22 00:30:00|543.93|541.13|543.41|540.61|544.03|541.23|542.39|539.59|0
1658450100000|2022-07-22 00:35:00|543.52|540.72|542.18|539.38|544.64|541.84|541.97|539.17|0
1658450400000|2022-07-22 00:40:00|541.97|539.17|543.61|540.81|543.82|541.02|541.97|539.17|0
1658450700000|2022-07-22 00:45:00|543.82|541.02|542.9|540.1|543.82|541.02|542.59|539.79|0
1658451000000|2022-07-22 00:50:00|543|540.2|542.17|539.37|543|540.2|541.97|539.17|0
1658451300000|2022-07-22 00:55:00|541.97|539.17|541.35|538.55|542.38|539.58|541.15|538.35|0
1658451600000|2022-07-22 01:00:00|541.46|538.66|543.92|541.12|544.43|541.63|541.35|538.55|0
1658451900000|2022-07-22 01:05:00|544.02|541.22|544.02|541.22|544.23|541.43|543.2|540.4|0
1658452200000|2022-07-22 01:10:00|544.22|541.42|544.22|541.42|545.05|542.25|544.02|541.22|0
1658452500000|2022-07-22 01:15:00|544.33|541.53|545.04|542.24|546.07|543.27|544.02|541.22|0
1658452800000|2022-07-22 01:20:00|544.84|542.04|544.53|541.73|545.25|542.45|543.81|541.01|0
1658453100000|2022-07-22 01:25:00|544.63|541.83|543.4|540.6|544.63|541.83|542.57|539.77|0
1658453400000|2022-07-22 01:30:00|543.19|540.39|541.55|538.75|543.19|540.39|541.55|538.75|0
1658453700000|2022-07-22 01:35:00|541.34|538.54|540.31|537.51|542.16|539.36|539.5|536.7|0
1658454000000|2022-07-22 01:40:00|540.11|537.31|539.19|536.39|540.22|537.42|538.06|535.26|0
1658454300000|2022-07-22 01:45:00|539.08|536.28|541.24|538.44|541.34|538.54|539.08|536.28|0
1658454600000|2022-07-22 01:50:00|541.34|538.54|541.13|538.33|542.16|539.36|540.52|537.72|0
1658454900000|2022-07-22 01:55:00|541.24|538.44|540.42|537.62|541.54|538.74|540.21|537.41|0
1658455200000|2022-07-22 02:00:00|540.51|537.71|540|537.2|541.13|538.33|539.69|536.89|0
1658455500000|2022-07-22 02:05:00|539.9|537.1|541.54|538.74|541.54|538.74|539.8|537|0
1658455800000|2022-07-22 02:10:00|541.33|538.53|542.56|539.76|542.56|539.76|541.33|538.53|0
1658456100000|2022-07-22 02:15:00|542.97|540.17|542.35|539.55|543.38|540.58|542.15|539.35|0
1658456400000|2022-07-22 02:20:00|542.46|539.66|543.17|540.37|543.17|540.37|541.94|539.14|0
1658456700000|2022-07-22 02:25:00|543.38|540.58|543.79|540.99|544.2|541.4|542.66|539.86|0
1658457000000|2022-07-22 02:30:00|543.99|541.19|543.99|541.19|544.2|541.4|543.17|540.37|0
1658457300000|2022-07-22 02:35:00|544.1|541.3|545.23|542.43|545.43|542.63|543.99|541.19|0
1658457600000|2022-07-22 02:40:00|545.02|542.22|543.58|540.78|545.02|542.22|543.58|540.78|0
1658457900000|2022-07-22 02:45:00|543.48|540.68|544.19|541.39|544.4|541.6|543.37|540.57|0
1658458200000|2022-07-22 02:50:00|544.3|541.5|543.68|540.88|544.61|541.81|543.17|540.37|0
1658458500000|2022-07-22 02:55:00|543.58|540.78|544.4|541.6|544.4|541.6|543.58|540.78|0
1658458800000|2022-07-22 03:00:00|544.3|541.5|543.57|540.77|544.3|541.5|542.75|539.95|0
1658459100000|2022-07-22 03:05:00|543.37|540.57|543.57|540.77|544.4|541.6|543.16|540.36|0
1658459400000|2022-07-22 03:10:00|543.78|540.98|543.16|540.36|543.78|540.98|542.75|539.95|0
1658459700000|2022-07-22 03:15:00|543.06|540.26|543.98|541.18|543.98|541.18|542.34|539.54|0
1658460000000|2022-07-22 03:20:00|544.19|541.39|544.6|541.8|545.21|542.41|543.88|541.08|0
1658460300000|2022-07-22 03:25:00|544.7|541.9|543.15|540.35|544.8|542|543.15|540.35|0
1658460600000|2022-07-22 03:30:00|543.06|540.26|542.54|539.74|543.26|540.46|542.23|539.43|0
1658460900000|2022-07-22 03:35:00|542.44|539.64|542.95|540.15|543.36|540.56|542.33|539.53|0
1658461200000|2022-07-22 03:40:00|542.74|539.94|542.33|539.53|543.15|540.35|542.33|539.53|0
1658461500000|2022-07-22 03:45:00|542.44|539.64|542.33|539.53|542.53|539.73|541.71|538.91|0
1658461800000|2022-07-22 03:50:00|542.43|539.63|543.15|540.35|543.15|540.35|542.12|539.32|0
1658462100000|2022-07-22 03:55:00|543.05|540.25|541.91|539.11|543.05|540.25|541.91|539.11|0
1658462400000|2022-07-22 04:00:00|541.71|538.91|541.3|538.5|541.91|539.11|541.3|538.5|0
1658462700000|2022-07-22 04:05:00|541.5|538.7|541.09|538.29|541.71|538.91|541.09|538.29|0
1658463000000|2022-07-22 04:10:00|540.89|538.09|541.7|538.9|541.7|538.9|540.88|538.08|0
1658463300000|2022-07-22 04:15:00|541.81|539.01|541.7|538.9|542.32|539.52|541.7|538.9|0
1658463600000|2022-07-22 04:20:00|541.81|539.01|541.29|538.49|541.81|539.01|541.09|538.29|0
1658463900000|2022-07-22 04:25:00|541.5|538.7|542.11|539.31|542.32|539.52|541.5|538.7|0
1658464200000|2022-07-22 04:30:00|541.91|539.11|543.14|540.34|543.14|540.34|541.9|539.1|0
1658464500000|2022-07-22 04:35:00|543.04|540.24|542.72|539.92|543.14|540.34|542.11|539.31|0
1658464800000|2022-07-22 04:40:00|542.93|540.13|542.93|540.13|543.13|540.33|542.52|539.72|0
1658465100000|2022-07-22 04:45:00|543.13|540.33|542.72|539.92|543.13|540.33|542.52|539.72|0
1658465400000|2022-07-22 04:50:00|542.93|540.13|543.13|540.33|543.34|540.54|542.92|540.12|0
1658465700000|2022-07-22 04:55:00|543.24|540.44|543.95|541.15|544.06|541.26|542.72|539.92|0
1658466000000|2022-07-22 05:00:00|544.16|541.36|542.31|539.51|544.77|541.97|542.31|539.51|0
1658466300000|2022-07-22 05:05:00|542.51|539.71|543.54|540.74|544.15|541.35|541.48|538.68|0
1658466600000|2022-07-22 05:10:00|543.74|540.94|545.18|542.38|547.03|544.23|543.23|540.43|0
1658466900000|2022-07-22 05:15:00|545.39|542.59|544.56|541.76|546.21|543.41|544.15|541.35|0
1658467200000|2022-07-22 05:20:00|544.36|541.56|544.56|541.76|544.97|542.17|544.15|541.35|0
1658467500000|2022-07-22 05:25:00|544.46|541.66|542.91|540.11|544.46|541.66|542.91|540.11|0
1658467800000|2022-07-22 05:30:00|543.12|540.32|545.49|542.69|546.52|543.72|542.91|540.11|0
1658468100000|2022-07-22 05:35:00|545.38|542.58|545.79|542.99|546.41|543.61|545.17|542.37|0
1658468400000|2022-07-22 05:40:00|546|543.2|546.41|543.61|546.41|543.61|545.38|542.58|0
1658468700000|2022-07-22 05:45:00|546.2|543.4|545.99|543.19|546.41|543.61|545.58|542.78|0
1658469000000|2022-07-22 05:50:00|545.79|542.99|545.99|543.19|546.41|543.61|545.58|542.78|0
1658469300000|2022-07-22 05:55:00|546.2|543.4|545.99|543.19|546.4|543.6|545.37|542.57|0
1658469600000|2022-07-22 06:00:00|546.2|543.4|545.78|542.98|546.2|543.4|543.73|540.93|0
1658469900000|2022-07-22 06:05:00|545.58|542.78|545.16|542.36|545.78|542.98|543.93|541.13|0
1658470200000|2022-07-22 06:10:00|545.37|542.57|544.04|541.24|545.78|542.98|543.52|540.72|0
1658470500000|2022-07-22 06:15:00|544.13|541.33|544.45|541.65|544.75|541.95|542.9|540.1|0
1658470800000|2022-07-22 06:20:00|544.34|541.54|543.31|540.51|544.75|541.95|543.31|540.51|0
1658471100000|2022-07-22 06:25:00|543.42|540.62|542.69|539.89|544.95|542.15|542.28|539.48|0
1658471400000|2022-07-22 06:30:00|542.49|539.69|542.48|539.68|543.1|540.3|541.25|538.45|0
1658471700000|2022-07-22 06:35:00|542.69|539.89|542.48|539.68|542.8|540|541.87|539.07|0
1658472000000|2022-07-22 06:40:00|542.28|539.48|541.04|538.24|542.69|539.89|540.43|537.63|0
1658472300000|2022-07-22 06:45:00|541.25|538.45|538.99|536.19|541.25|538.45|538.38|535.58|0
1658472600000|2022-07-22 06:50:00|539.1|536.3|540.43|537.63|541.25|538.45|539.1|536.3|0
1658472900000|2022-07-22 06:55:00|540.33|537.53|539.92|537.12|541.04|538.24|539.81|537.01|0
1658473200000|2022-07-22 07:00:00|539.2|536.4|539.52|536.72|544.37|541.57|538.99|536.19|0
1658473500000|2022-07-22 07:05:00|539.31|536.51|538.29|535.89|542.18|539.78|538.29|535.89|0
1658473800000|2022-07-22 07:10:00|538.6|536.2|536.25|533.85|539.31|536.91|536.25|533.85|0
1658474100000|2022-07-22 07:15:00|534.31|531.91|540.33|537.93|540.33|537.93|534.31|531.91|0
1658474400000|2022-07-22 07:20:00|539.92|537.52|537.47|535.07|539.92|537.52|536.65|534.25|0
1658474700000|2022-07-22 07:25:00|537.26|534.86|540.33|537.93|540.33|537.93|536.24|533.84|0
1658475000000|2022-07-22 07:30:00|539.92|537.52|542.18|539.78|543.72|541.32|539.1|536.7|0
1658475300000|2022-07-22 07:35:00|542.38|539.98|545.46|543.06|546.28|543.88|540.74|538.34|0
1658475600000|2022-07-22 07:40:00|545.67|543.27|545.87|543.47|546.9|544.5|544.43|542.03|0
1658475900000|2022-07-22 07:45:00|545.66|543.26|544.64|542.24|545.77|543.37|544.43|542.03|0
1658476200000|2022-07-22 07:50:00|544.54|542.14|544.02|541.62|546.39|543.99|543.92|541.52|0
1658476500000|2022-07-22 07:55:00|544.12|541.72|542.78|540.38|544.12|541.72|541.14|538.74|0
1658476800000|2022-07-22 08:00:00|541.96|539.56|544.43|542.03|545.66|543.26|541.76|539.36|0
1658477100000|2022-07-22 08:05:00|544.22|541.82|545.66|543.26|546.28|543.88|544.01|541.61|0
1658477400000|2022-07-22 08:10:00|545.76|543.36|541.45|539.05|545.86|543.46|541.45|539.05|0
1658477700000|2022-07-22 08:15:00|541.75|539.35|542.78|540.38|542.78|540.38|539.91|537.51|0
1658478000000|2022-07-22 08:20:00|542.68|540.28|543.09|540.69|544.42|542.02|542.37|539.97|0
1658478300000|2022-07-22 08:25:00|542.98|540.58|540.52|538.12|542.98|540.58|540.52|538.12|0
1658478600000|2022-07-22 08:30:00|540.31|537.91|541.54|539.14|542.77|540.37|539.7|537.3|0
1658478900000|2022-07-22 08:35:00|541.34|538.94|539.9|537.5|541.34|538.94|539.08|536.68|0
1658479200000|2022-07-22 08:40:00|539.7|537.3|539.49|537.09|539.9|537.5|537.04|534.64|0
1658479500000|2022-07-22 08:45:00|539.6|537.2|540.31|537.91|540.62|538.22|538.26|535.86|0
1658479800000|2022-07-22 08:50:00|540.21|537.81|539.9|537.5|540.41|538.01|539.08|536.68|0
1658480100000|2022-07-22 08:55:00|539.69|537.29|540|537.6|540.82|538.42|539.39|536.99|0
1658480400000|2022-07-22 09:00:00|540.1|537.7|539.07|536.67|540.62|538.22|538.05|535.65|0
1658480700000|2022-07-22 09:05:00|539.18|536.78|538.36|535.96|539.18|536.78|536.42|534.02|0
1658481000000|2022-07-22 09:10:00|538.25|535.85|537.64|535.24|538.25|535.85|536.01|533.61|0
1658481300000|2022-07-22 09:15:00|537.75|535.35|535.6|533.2|537.75|535.35|534.98|532.58|0
1658481600000|2022-07-22 09:20:00|535.5|533.1|536.62|534.22|537.23|534.83|535.19|532.79|0
1658481900000|2022-07-22 09:25:00|536.72|534.32|538.97|536.57|539.07|536.67|536.61|534.21|0
1658482200000|2022-07-22 09:30:00|538.86|536.46|540.09|537.69|540.09|537.69|538.45|536.05|0
1658482500000|2022-07-22 09:35:00|539.88|537.48|540.4|538|540.7|538.3|539.06|536.66|0
1658482800000|2022-07-22 09:40:00|540.5|538.1|539.58|537.18|540.5|538.1|539.06|536.66|0
1658483100000|2022-07-22 09:45:00|539.68|537.28|538.04|535.64|540.09|537.69|538.04|535.64|0
1658483400000|2022-07-22 09:50:00|537.94|535.54|538.04|535.64|538.35|535.95|537.02|534.62|0
1658483700000|2022-07-22 09:55:00|538.14|535.74|540.29|537.89|540.29|537.89|537.83|535.43|0
1658484000000|2022-07-22 10:00:00|540.08|537.68|536.6|534.2|540.29|537.89|536.4|534|0
1658484300000|2022-07-22 10:05:00|536.4|534|537.83|535.43|539.06|536.66|535.79|533.39|0
1658484600000|2022-07-22 10:10:00|537.93|535.53|539.16|536.76|540.08|537.68|537.73|535.33|0
1658484900000|2022-07-22 10:15:00|538.96|536.56|538.75|536.35|540.49|538.09|538.75|536.35|0
1658485200000|2022-07-22 10:20:00|538.64|536.24|539.57|537.17|540.08|537.68|538.44|536.04|0
1658485500000|2022-07-22 10:25:00|539.87|537.47|538.75|536.35|540.07|537.67|538.64|536.24|0
1658485800000|2022-07-22 10:30:00|538.64|536.24|536.7|534.3|539.25|536.85|536.59|534.19|0
1658486100000|2022-07-22 10:35:00|536.59|534.19|536.39|533.99|536.8|534.4|535.57|533.17|0
1658486400000|2022-07-22 10:40:00|536.29|533.89|534.75|532.35|537|534.6|534.55|532.15|0
1658486700000|2022-07-22 10:45:00|534.96|532.56|534.96|532.56|534.96|532.56|533.94|531.54|0
1658487000000|2022-07-22 10:50:00|534.75|532.35|535.98|533.58|536.38|533.98|533.94|531.54|0
1658487300000|2022-07-22 10:55:00|536.18|533.78|537.2|534.8|537.61|535.21|535.16|532.76|0
1658487600000|2022-07-22 11:00:00|537.4|535|538.22|535.82|539.65|537.25|536.79|534.39|0
1658487900000|2022-07-22 11:05:00|538.33|535.93|538.83|536.43|540.06|537.66|538.02|535.62|0
1658488200000|2022-07-22 11:10:00|538.63|536.23|538.16|535.76|539.65|537.25|538.16|535.76|0
1658488500000|2022-07-22 11:15:00|538.27|535.87|538.57|536.17|539.19|536.79|537.34|534.94|0
1658488800000|2022-07-22 11:20:00|538.37|535.97|538.16|535.76|538.78|536.38|537.75|535.35|0
1658489100000|2022-07-22 11:25:00|537.95|535.55|536.31|533.91|538.16|535.76|536.31|533.91|0
1658489400000|2022-07-22 11:30:00|536.11|533.71|537.44|535.04|538.36|535.96|535.9|533.5|0
1658489700000|2022-07-22 11:35:00|537.54|535.14|536.31|533.91|538.36|535.96|536.11|533.71|0
1658490000000|2022-07-22 11:40:00|536.52|534.12|535.08|532.68|536.52|534.12|534.06|531.66|0
1658490300000|2022-07-22 11:45:00|534.88|532.48|534.47|532.07|535.49|533.09|533.24|530.84|0
1658490600000|2022-07-22 11:50:00|534.67|532.27|533.24|530.84|534.88|532.48|533.24|530.84|0
1658490900000|2022-07-22 11:55:00|533.04|530.64|532.22|529.82|533.85|531.45|531.81|529.41|0
1658491200000|2022-07-22 12:00:00|532.42|530.02|534.67|532.27|535.18|532.78|532.42|530.02|0
1658491500000|2022-07-22 12:05:00|534.87|532.47|533.02|530.62|534.87|532.47|532.4|530|0
1658491800000|2022-07-22 12:10:00|533.22|530.82|531.79|529.39|533.63|531.23|531.79|529.39|0
1658492100000|2022-07-22 12:15:00|531.99|529.59|530.15|527.75|532.1|529.7|529.95|527.55|0
1658492400000|2022-07-22 12:20:00|530.35|527.95|529.94|527.54|531.17|528.77|529.54|527.14|0
1658492700000|2022-07-22 12:25:00|529.74|527.34|531.99|529.59|532.19|529.79|529.74|527.34|0
1658493000000|2022-07-22 12:30:00|532.19|529.79|531.58|529.18|532.4|530|530.35|527.95|0
1658493300000|2022-07-22 12:35:00|531.78|529.38|533.07|530.67|533.07|530.67|531.17|528.77|0
1658493600000|2022-07-22 12:40:00|533.27|530.87|532.66|530.26|534.4|532|532.25|529.85|0
1658493900000|2022-07-22 12:45:00|532.86|530.46|531.43|529.03|532.86|530.46|530.82|528.42|0
1658494200000|2022-07-22 12:50:00|531.63|529.23|531.84|529.44|532.65|530.25|531.22|528.82|0
1658494500000|2022-07-22 12:55:00|532.04|529.64|532.65|530.25|533.27|530.87|532.04|529.64|0
1658494800000|2022-07-22 13:00:00|532.45|530.05|531.63|529.23|533.06|530.66|530.81|528.41|0
1658495100000|2022-07-22 13:05:00|531.83|529.43|531.22|528.82|532.04|529.64|529.79|527.39|0
1658495400000|2022-07-22 13:10:00|531.01|528.61|528.77|526.37|531.22|528.82|528.36|525.96|0
1658495700000|2022-07-22 13:15:00|528.97|526.57|529.58|527.18|529.99|527.59|528.77|526.37|0
1658496000000|2022-07-22 13:20:00|529.38|526.98|527.25|524.85|529.58|527.18|526.73|524.33|0
1658496300000|2022-07-22 13:25:00|527.34|524.94|526.93|524.53|528.36|525.96|526.73|524.33|0
1658496600000|2022-07-22 13:30:00|527.75|525.35|531.61|529.21|531.82|529.42|522.47|520.07|0
1658496900000|2022-07-22 13:35:00|531.82|529.42|520.34|517.94|534.27|531.87|519.25|516.85|0
1658497200000|2022-07-22 13:40:00|519.94|517.54|523.06|520.66|524.08|521.68|518.72|516.32|0
1658497500000|2022-07-22 13:45:00|521.24|518.84|522.25|519.85|528.96|526.56|520.43|518.03|0
1658497800000|2022-07-22 13:50:00|522.86|520.46|527.33|524.93|528.96|526.56|516.99|514.59|0
1658498100000|2022-07-22 13:55:00|528.14|525.74|534.47|532.07|534.47|532.07|528.14|525.74|0
1658498400000|2022-07-22 14:00:00|534.27|531.87|535.08|532.68|538.78|536.38|533.04|530.64|0
1658498700000|2022-07-22 14:05:00|535.29|532.89|539.59|537.19|541.02|538.62|534.68|532.28|0
1658499000000|2022-07-22 14:10:00|540|537.6|530.8|528.4|540|537.6|530.39|527.99|0
1658499300000|2022-07-22 14:15:00|531|528.6|528.35|525.95|531|528.6|527.34|524.94|0
1658499600000|2022-07-22 14:20:00|528.56|526.16|532.01|529.61|534.26|531.86|528.56|526.16|0
1658499900000|2022-07-22 14:25:00|532.22|529.82|530.38|527.98|536.93|534.53|530.18|527.78|0
1658500200000|2022-07-22 14:30:00|530.58|528.18|532.42|530.02|532.83|530.43|528.04|525.64|0
1658500500000|2022-07-22 14:35:00|532.21|529.81|533.03|530.63|534.67|532.27|530.99|528.59|0
1658500800000|2022-07-22 14:40:00|533.44|531.04|532.01|529.61|534.87|532.47|528.54|526.14|0
1658501100000|2022-07-22 14:45:00|532.21|529.81|531.19|528.79|533.44|531.04|529.66|527.26|0
1658501400000|2022-07-22 14:50:00|530.78|528.38|526.3|523.9|532.41|530.01|525.28|522.88|0
1658501700000|2022-07-22 14:55:00|526.1|523.7|529.1|526.7|529.51|527.11|525.08|522.68|0
1658502000000|2022-07-22 15:00:00|529.3|526.9|537.22|534.82|537.22|534.82|527.33|524.93|0
1658502300000|2022-07-22 15:05:00|537.84|535.44|534.96|532.56|538.25|535.85|533.73|531.33|0
1658502600000|2022-07-22 15:10:00|535.17|532.77|532.5|530.1|535.37|532.97|531.89|529.49|0
1658502900000|2022-07-22 15:15:00|532.3|529.9|534.55|532.15|537.22|534.82|532.3|529.9|0
1658503200000|2022-07-22 15:20:00|534.76|532.36|544.23|541.83|544.23|541.83|534.55|532.15|0
1658503500000|2022-07-22 15:25:00|544.13|541.73|544.84|542.44|544.84|542.44|541.33|538.93|0
1658503800000|2022-07-22 15:30:00|545.05|542.65|549.89|547.49|550.51|548.11|543.39|540.99|0
1658504100000|2022-07-22 15:35:00|550.09|547.69|552.37|549.97|556.95|554.55|548.85|546.45|0
1658504400000|2022-07-22 15:40:00|552.79|550.39|552.64|550.24|556.32|553.92|549.26|546.86|0
1658504700000|2022-07-22 15:45:00|552.43|550.03|550.98|548.58|554.3|551.9|550.36|547.96|0
1658505000000|2022-07-22 15:50:00|551.19|548.79|548.28|545.88|552.64|550.24|547.56|545.16|0
1658505300000|2022-07-22 15:55:00|548.49|546.09|548.9|546.5|552.22|549.82|548.49|546.09|0
1658505600000|2022-07-22 16:00:00|549.32|546.92|551.8|549.4|553.05|550.65|546.42|544.02|0
1658505900000|2022-07-22 16:05:00|551.39|548.99|554.09|551.69|554.3|551.9|550.77|548.37|0
1658506200000|2022-07-22 16:10:00|554.5|552.1|557.83|555.43|559.5|557.1|554.5|552.1|0
1658506500000|2022-07-22 16:15:00|558.04|555.64|555.65|553.25|558.04|555.64|553.25|550.85|0
1658506800000|2022-07-22 16:20:00|555.33|552.93|557.62|555.22|558.04|555.64|554.92|552.52|0
1658507100000|2022-07-22 16:25:00|557.21|554.81|555.33|552.93|560.13|557.73|553.87|551.47|0
1658507400000|2022-07-22 16:30:00|555.12|552.72|549.31|546.91|555.54|553.14|548.89|546.49|0
1658507700000|2022-07-22 16:35:00|549.51|547.11|553.46|551.06|554.5|552.1|549.31|546.91|0
1658508000000|2022-07-22 16:40:00|553.25|550.85|556.57|554.17|557.1|554.7|552|549.6|0
1658508300000|2022-07-22 16:45:00|556.78|554.38|555.43|553.03|557.41|555.01|552.83|550.43|0
1658508600000|2022-07-22 16:50:00|555.74|553.34|555.11|552.71|555.74|553.34|553.24|550.84|0
1658508900000|2022-07-22 16:55:00|555.32|552.92|557.82|555.42|558.86|556.46|553.87|551.47|0
1658509200000|2022-07-22 17:00:00|558.03|555.63|562.21|559.81|562.83|560.43|557.82|555.42|0
1658509500000|2022-07-22 17:05:00|562.41|560.01|558.99|556.59|562.41|560.01|558.99|556.59|0
1658509800000|2022-07-22 17:10:00|559.2|556.8|564.32|561.92|564.32|561.92|558.58|556.18|0
1658510100000|2022-07-22 17:15:00|564.21|561.81|566.51|564.11|566.93|564.53|562.12|559.72|0
1658510400000|2022-07-22 17:20:00|566.1|563.7|568.66|566.26|568.66|566.26|564.42|562.02|0
1658510700000|2022-07-22 17:25:00|568.87|566.47|567.2|564.8|569.29|566.89|566.05|563.65|0
1658511000000|2022-07-22 17:30:00|567.62|565.22|572.02|569.62|572.02|569.62|567.62|565.22|0
1658511300000|2022-07-22 17:35:00|572.23|569.83|571.09|568.69|574.96|572.56|571.09|568.69|0
1658511600000|2022-07-22 17:40:00|571.3|568.9|570.57|568.17|574.45|572.05|570.04|567.64|0
1658511900000|2022-07-22 17:45:00|570.46|568.06|570.67|568.27|572.35|569.95|568.36|565.96|0
1658512200000|2022-07-22 17:50:00|571.09|568.69|572.13|569.73|574.03|571.63|570.88|568.48|0
1658512500000|2022-07-22 17:55:00|572.34|569.94|568.58|566.18|572.34|569.94|567.95|565.55|0
1658512800000|2022-07-22 18:00:00|568.79|566.39|575.73|573.33|576.15|573.75|567.95|565.55|0
1658513100000|2022-07-22 18:05:00|575.52|573.12|576.57|574.17|577.11|574.71|573.62|571.22|0
1658513400000|2022-07-22 18:10:00|576.79|574.39|578.72|576.32|579.71|577.31|576.36|573.96|0
1658513700000|2022-07-22 18:15:00|578.3|575.9|573.78|571.38|578.51|576.11|573.25|570.85|0
1658514000000|2022-07-22 18:20:00|574.09|571.69|575.98|573.58|576.19|573.79|573.67|571.27|0
1658514300000|2022-07-22 18:25:00|576.19|573.79|574.93|572.53|578.09|575.69|574.3|571.9|0
1658514600000|2022-07-22 18:30:00|575.35|572.95|573.45|571.05|579.14|576.74|571.46|569.06|0
1658514900000|2022-07-22 18:35:00|573.24|570.84|574.71|572.31|577.03|574.63|571.77|569.37|0
1658515200000|2022-07-22 18:40:00|574.92|572.52|577.03|574.63|577.45|575.05|574.92|572.52|0
1658515500000|2022-07-22 18:45:00|577.24|574.84|573.87|571.47|577.66|575.26|573.87|571.47|0
1658515800000|2022-07-22 18:50:00|574.29|571.89|572.3|569.9|575.76|573.36|571.35|568.95|0
1658516100000|2022-07-22 18:55:00|572.19|569.79|571.01|568.13|572.61|570.21|569.25|566.45|0
1658516400000|2022-07-22 19:00:00|571.22|568.34|569.51|567.11|572.91|570.03|568.46|565.72|0
1658516700000|2022-07-22 19:05:00|569.93|567.53|572.45|570.05|573.3|570.9|568.67|566.27|0
1658517000000|2022-07-22 19:10:00|571.82|569.42|564.05|561.65|572.88|570.48|564.05|561.65|0
1658517300000|2022-07-22 19:15:00|563.21|560.81|566.56|564.16|566.88|564.48|563.21|560.81|0
1658517600000|2022-07-22 19:20:00|566.77|564.37|560.9|558.5|566.77|564.37|560.9|558.5|0
1658517900000|2022-07-22 19:25:00|560.69|558.29|560.48|558.08|564.88|562.48|560.27|557.87|0
1658518200000|2022-07-22 19:30:00|560.27|557.87|564.25|561.85|564.25|561.85|559.85|557.45|0
1658518500000|2022-07-22 19:35:00|564.46|562.06|567.38|564.98|567.8|565.4|563.83|561.43|0
1658518800000|2022-07-22 19:40:00|567.17|564.77|567.8|565.4|567.8|565.4|564.45|562.05|0
1658519100000|2022-07-22 19:45:00|568.01|565.61|567.8|565.4|570.95|568.55|564.87|562.47|0
1658519400000|2022-07-22 19:50:00|565.91|563.51|565.28|562.88|568.22|565.82|563.19|560.79|0
1658519700000|2022-07-22 19:55:00|565.07|562.67|557.96|555.56|565.07|562.67|557.96|555.56|0
1658520000000|2022-07-22 20:00:00|558.59|556.19|561.94|559.54|563.83|561.43|558.59|556.19|0
1658520300000|2022-07-22 20:05:00|562.15|559.75|560.26|557.86|562.78|560.38|560.05|557.65|0
1658520600000|2022-07-22 20:10:00|560.47|558.07|560.68|558.28|562.14|559.74|560.47|558.07|0
1658708100000|2022-07-25 00:15:00|562.29|559.49|561.15|558.35|562.5|559.7|559.58|556.78|0
1658708400000|2022-07-25 00:20:00|561.04|558.24|559.79|556.99|561.46|558.66|559.37|556.57|0
1658708700000|2022-07-25 00:25:00|559.58|556.78|561.04|558.24|561.24|558.44|559.16|556.36|0
1658709000000|2022-07-25 00:30:00|560.83|558.03|562.29|559.49|562.29|559.49|560.2|557.4|0
1658709300000|2022-07-25 00:35:00|562.08|559.28|564.9|562.1|564.9|562.1|561.98|559.18|0
1658709600000|2022-07-25 00:40:00|565|562.2|564.79|561.99|566.68|563.88|564.27|561.47|0
1658709900000|2022-07-25 00:45:00|564.58|561.78|565.84|563.04|566.16|563.36|563.95|561.15|0
1658710200000|2022-07-25 00:50:00|566.05|563.25|565.84|563.04|566.78|563.98|565.21|562.41|0
1658710500000|2022-07-25 00:55:00|565.53|562.73|568.83|566.03|569.04|566.24|564.54|561.74|0
1658710800000|2022-07-25 01:00:00|568.93|566.13|569.87|567.07|570.5|567.7|567.99|565.19|0
1658711100000|2022-07-25 01:05:00|569.66|566.86|568.82|566.02|570.08|567.28|568.4|565.6|0
1658711400000|2022-07-25 01:10:00|568.93|566.13|568.61|565.81|569.24|566.44|568.19|565.39|0
1658711700000|2022-07-25 01:15:00|568.82|566.02|566.51|563.71|569.87|567.07|566.09|563.29|0
1658712000000|2022-07-25 01:20:00|566.3|563.5|567.77|564.97|567.77|564.97|566.09|563.29|0
1658712300000|2022-07-25 01:25:00|567.98|565.18|567.98|565.18|568.51|565.71|566.93|564.13|0
1658712600000|2022-07-25 01:30:00|568.3|565.5|569.34|566.54|570.29|567.49|567.88|565.08|0
1658712900000|2022-07-25 01:35:00|569.24|566.44|568.6|565.8|569.45|566.65|567.56|564.76|0
1658713200000|2022-07-25 01:40:00|568.39|565.59|568.81|566.01|570.49|567.69|568.39|565.59|0
1658713500000|2022-07-25 01:45:00|569.13|566.33|569.65|566.85|569.86|567.06|568.18|565.38|0
1658713800000|2022-07-25 01:50:00|569.76|566.96|569.23|566.43|570.91|568.11|569.13|566.33|0
1658714100000|2022-07-25 01:55:00|569.44|566.64|569.23|566.43|569.65|566.85|568.18|565.38|0
1658714400000|2022-07-25 02:00:00|569.34|566.54|567.55|564.75|569.65|566.85|566.5|563.7|0
1658714700000|2022-07-25 02:05:00|567.34|564.54|568.81|566.01|569.23|566.43|566.92|564.12|0
1658715000000|2022-07-25 02:10:00|569.02|566.22|567.34|564.54|569.44|566.64|567.24|564.44|0
1658715300000|2022-07-25 02:15:00|566.92|564.12|568.17|565.37|568.91|566.11|566.29|563.49|0
1658715600000|2022-07-25 02:20:00|567.96|565.16|568.17|565.37|568.38|565.58|567.12|564.32|0
1658715900000|2022-07-25 02:25:00|567.96|565.16|567.75|564.95|568.38|565.58|567.44|564.64|0
1658716200000|2022-07-25 02:30:00|567.65|564.85|568.28|565.48|568.59|565.79|567.12|564.32|0
1658716500000|2022-07-25 02:35:00|568.17|565.37|567.65|564.85|568.38|565.58|567.54|564.74|0
1658716800000|2022-07-25 02:40:00|567.75|564.95|566.07|563.27|567.96|565.16|566.07|563.27|0
1658717100000|2022-07-25 02:45:00|566.28|563.48|566.49|563.69|567.33|564.53|566.28|563.48|0
1658717400000|2022-07-25 02:50:00|566.39|563.59|565.02|562.22|566.49|563.69|563.97|561.17|0
1658717700000|2022-07-25 02:55:00|565.13|562.33|564.81|562.01|565.23|562.43|564.6|561.8|0
1658718000000|2022-07-25 03:00:00|564.71|561.91|565.65|562.85|565.65|562.85|564.6|561.8|0
1658718300000|2022-07-25 03:05:00|565.54|562.74|563.97|561.17|565.75|562.95|563.97|561.17|0
1658718600000|2022-07-25 03:10:00|563.87|561.07|565.01|562.21|565.22|562.42|563.76|560.96|0
1658718900000|2022-07-25 03:15:00|564.8|562|564.38|561.58|565.01|562.21|564.18|561.38|0
1658719200000|2022-07-25 03:20:00|564.28|561.48|566.48|563.68|566.69|563.89|564.28|561.48|0
1658719500000|2022-07-25 03:25:00|566.27|563.47|566.9|564.1|567.11|564.31|565.43|562.63|0
1658719800000|2022-07-25 03:30:00|566.69|563.89|565.64|562.84|566.9|564.1|565.22|562.42|0
1658720100000|2022-07-25 03:35:00|565.85|563.05|564.8|562|566.27|563.47|564.28|561.48|0
1658720400000|2022-07-25 03:40:00|565.01|562.21|564.8|562|565.84|563.04|564.8|562|0
1658720700000|2022-07-25 03:45:00|565.11|562.31|564.17|561.37|565.22|562.42|563.96|561.16|0
1658721000000|2022-07-25 03:50:00|564.28|561.48|562.7|559.9|564.38|561.58|562.7|559.9|0
1658721300000|2022-07-25 03:55:00|562.91|560.11|562.49|559.69|563.33|560.53|562.28|559.48|0
1658721600000|2022-07-25 04:00:00|562.7|559.9|563.33|560.53|563.75|560.95|562.6|559.8|0
1658721900000|2022-07-25 04:05:00|563.44|560.64|562.91|560.11|563.74|560.94|562.91|560.11|0
1658722200000|2022-07-25 04:10:00|563.12|560.32|563.53|560.73|563.74|560.94|562.91|560.11|0
1658722500000|2022-07-25 04:15:00|563.74|560.94|563.74|560.94|564.48|561.68|563.53|560.73|0
1658722800000|2022-07-25 04:20:00|563.53|560.73|563.32|560.52|563.53|560.73|563.32|560.52|0
1658723100000|2022-07-25 04:25:00|563.53|560.73|563.11|560.31|563.53|560.73|562.69|559.89|0
1658723400000|2022-07-25 04:30:00|563.22|560.42|561.55|558.75|563.32|560.52|561.44|558.64|0
1658723700000|2022-07-25 04:35:00|561.65|558.85|562.06|559.26|562.27|559.47|561.44|558.64|0
1658724000000|2022-07-25 04:40:00|562.17|559.37|562.27|559.47|562.48|559.68|561.85|559.05|0
1658724300000|2022-07-25 04:45:00|562.38|559.58|562.06|559.26|563.31|560.51|561.85|559.05|0
1658724600000|2022-07-25 04:50:00|562.48|559.68|562.89|560.09|563.73|560.93|562.48|559.68|0
1658724900000|2022-07-25 04:55:00|563|560.2|563.63|560.83|563.73|560.93|562.68|559.88|0
1658725200000|2022-07-25 05:00:00|563.94|561.14|564.15|561.35|564.36|561.56|563.1|560.3|0
1658725500000|2022-07-25 05:05:00|564.36|561.56|562.89|560.09|564.77|561.97|562.68|559.88|0
1658725800000|2022-07-25 05:10:00|563.1|560.3|564.35|561.55|564.77|561.97|563.1|560.3|0
1658726100000|2022-07-25 05:15:00|564.56|561.76|565.4|562.6|565.82|563.02|564.46|561.66|0
1658726400000|2022-07-25 05:20:00|565.51|562.71|564.98|562.18|565.61|562.81|564.77|561.97|0
1658726700000|2022-07-25 05:25:00|565.19|562.39|564.98|562.18|566.02|563.22|564.98|562.18|0
1658727000000|2022-07-25 05:30:00|565.19|562.39|565.81|563.01|566.44|563.64|565.19|562.39|0
1658727300000|2022-07-25 05:35:00|565.92|563.12|564.66|561.86|566.02|563.22|563.93|561.13|0
1658727600000|2022-07-25 05:40:00|564.56|561.76|567.05|564.25|567.05|564.25|564.55|561.75|0
1658727900000|2022-07-25 05:45:00|566.84|564.04|567.47|564.67|567.68|564.88|566.42|563.62|0
1658728200000|2022-07-25 05:50:00|567.68|564.88|567.58|564.78|568.52|565.72|567.26|564.46|0
1658728500000|2022-07-25 05:55:00|567.68|564.88|566.21|563.41|567.89|565.09|565.17|562.37|0
1658728800000|2022-07-25 06:00:00|566.11|563.31|564.54|561.74|566.42|563.62|564.54|561.74|0
1658729100000|2022-07-25 06:05:00|564.33|561.53|563.7|560.9|564.96|562.16|563.7|560.9|0
1658729400000|2022-07-25 06:10:00|563.6|560.8|562.24|559.44|564.33|561.53|562.03|559.23|0
1658729700000|2022-07-25 06:15:00|562.45|559.65|564.53|561.73|564.74|561.94|562.03|559.23|0
1658730000000|2022-07-25 06:20:00|564.64|561.84|566.2|563.4|566.41|563.61|564.64|561.84|0
1658730300000|2022-07-25 06:25:00|566.41|563.61|567.25|564.45|567.88|565.08|565.99|563.19|0
1658730600000|2022-07-25 06:30:00|567.36|564.56|565.57|562.77|567.67|564.87|564.74|561.94|0
1658730900000|2022-07-25 06:35:00|565.78|562.98|565.99|563.19|566.94|564.14|565.06|562.26|0
1658731200000|2022-07-25 06:40:00|566.2|563.4|566.2|563.4|567.04|564.24|565.99|563.19|0
1658731500000|2022-07-25 06:45:00|565.99|563.19|565.05|562.25|566.2|563.4|565.05|562.25|0
1658731800000|2022-07-25 06:50:00|564.84|562.04|564.11|561.31|565.05|562.25|564.01|561.21|0
1658732100000|2022-07-25 06:55:00|564.21|561.41|563.17|560.37|564.94|562.14|562.85|560.05|0
1658732400000|2022-07-25 07:00:00|563.06|560.26|560.97|558.17|564.94|562.14|560.35|557.55|0
1658732700000|2022-07-25 07:05:00|560.98|558.58|560.77|558.37|562.86|560.46|560.56|558.16|0
1658733000000|2022-07-25 07:10:00|560.56|558.16|560.36|557.96|561.71|559.31|559.63|557.23|0
1658733300000|2022-07-25 07:15:00|560.56|558.16|563.8|561.4|564.11|561.71|559.73|557.33|0
1658733600000|2022-07-25 07:20:00|563.9|561.5|565.05|562.65|570.29|567.89|563.9|561.5|0
1658733900000|2022-07-25 07:25:00|565.26|562.86|564.73|562.33|565.68|563.28|563.17|560.77|0
1658734200000|2022-07-25 07:30:00|565.15|562.75|564.21|561.81|567.03|564.63|563.79|561.39|0
1658734500000|2022-07-25 07:35:00|564.1|561.7|564.73|562.33|566.19|563.79|563.69|561.29|0
1658734800000|2022-07-25 07:40:00|564.52|562.12|562.43|560.03|566.09|563.69|561.81|559.41|0
1658735100000|2022-07-25 07:45:00|562.64|560.24|562.43|560.03|562.64|560.24|560.87|558.47|0
1658735400000|2022-07-25 07:50:00|562.22|559.82|563.47|561.07|564.1|561.7|561.8|559.4|0
1658735700000|2022-07-25 07:55:00|563.68|561.28|564.31|561.91|564.52|562.12|562.43|560.03|0
1658736000000|2022-07-25 08:00:00|564.1|561.7|562.63|560.23|564.62|562.22|561.38|558.98|0
1658736300000|2022-07-25 08:05:00|562.84|560.44|559.3|556.9|563.05|560.65|558.67|556.27|0
1658736600000|2022-07-25 08:10:00|559.51|557.11|561.59|559.19|562.53|560.13|558.67|556.27|0
1658736900000|2022-07-25 08:15:00|562.01|559.61|559.5|557.1|562.01|559.61|558.05|555.65|0
1658737200000|2022-07-25 08:20:00|559.71|557.31|557.42|555.02|560.13|557.73|557.21|554.81|0
1658737500000|2022-07-25 08:25:00|557.63|555.23|558.78|556.38|559.08|556.68|557.21|554.81|0
1658737800000|2022-07-25 08:30:00|558.67|556.27|557.53|555.13|559.5|557.1|557.42|555.02|0
1658738100000|2022-07-25 08:35:00|557.94|555.54|552.65|550.25|558.04|555.64|552.23|549.83|0
1658738400000|2022-07-25 08:40:00|552.44|550.04|554.1|551.7|554.1|551.7|551.61|549.21|0
1658738700000|2022-07-25 08:45:00|553.89|551.49|553.47|551.07|554.09|551.69|552.02|549.62|0
1658739000000|2022-07-25 08:50:00|553.27|550.87|553.16|550.76|553.89|551.49|552.34|549.94|0
1658739300000|2022-07-25 08:55:00|553.26|550.86|553.47|551.07|553.88|551.48|553.06|550.66|0
1658739600000|2022-07-25 09:00:00|553.58|551.18|552.95|550.55|554.09|551.69|552.75|550.35|0
1658739900000|2022-07-25 09:05:00|553.05|550.65|551.19|548.79|553.05|550.65|549.33|546.93|0
1658740200000|2022-07-25 09:10:00|551.09|548.69|550.88|548.48|551.81|549.41|550.16|547.76|0
1658740500000|2022-07-25 09:15:00|550.98|548.58|549.95|547.55|551.81|549.41|549.95|547.55|0
1658740800000|2022-07-25 09:20:00|550.15|547.75|548.29|545.89|550.67|548.27|547.88|545.48|0
1658741100000|2022-07-25 09:25:00|548.5|546.1|550.05|547.65|550.15|547.75|548.29|545.89|0
1658741400000|2022-07-25 09:30:00|549.94|547.54|547.72|545.32|550.25|547.85|547.21|544.81|0
1658741700000|2022-07-25 09:35:00|547.83|545.43|547.52|545.12|548.14|545.74|545.86|543.46|0
1658742000000|2022-07-25 09:40:00|547.42|545.02|547.1|544.7|547.52|545.12|546.27|543.87|0
1658742300000|2022-07-25 09:45:00|546.89|544.49|545.55|543.15|547.93|545.53|545.45|543.05|0
1658742600000|2022-07-25 09:50:00|545.86|543.46|545.03|542.63|546.89|544.49|544.62|542.22|0
1658742900000|2022-07-25 09:55:00|544.73|542.33|543.17|540.77|544.83|542.43|543.17|540.77|0
1658743200000|2022-07-25 10:00:00|542.97|540.57|545.24|542.84|545.44|543.04|542.97|540.57|0
1658743500000|2022-07-25 10:05:00|545.03|542.63|545.44|543.04|545.85|543.45|545.03|542.63|0
1658743800000|2022-07-25 10:10:00|545.55|543.15|543.58|541.18|545.55|543.15|543.58|541.18|0
1658744100000|2022-07-25 10:15:00|543.69|541.29|543.48|541.08|543.69|541.29|542.35|539.95|0
1658744400000|2022-07-25 10:20:00|543.37|540.97|542.96|540.56|544.2|541.8|542.86|540.46|0
1658744700000|2022-07-25 10:25:00|543.17|540.77|543.37|540.97|543.89|541.49|542.75|540.35|0
1658745000000|2022-07-25 10:30:00|543.58|541.18|544.72|542.32|545.02|542.62|543.27|540.87|0
1658745300000|2022-07-25 10:35:00|544.81|542.41|543.78|541.38|544.81|542.41|543.78|541.38|0
1658745600000|2022-07-25 10:40:00|543.89|541.49|544.81|542.41|545.23|542.83|543.58|541.18|0
1658745900000|2022-07-25 10:45:00|544.6|542.2|543.57|541.17|544.6|542.2|543.16|540.76|0
1658746200000|2022-07-25 10:50:00|543.68|541.28|542.33|539.93|543.78|541.38|542.13|539.73|0
1658746500000|2022-07-25 10:55:00|542.75|540.35|541.62|539.22|542.95|540.55|541.51|539.11|0
1658746800000|2022-07-25 11:00:00|542.13|539.73|544.39|541.99|544.81|542.41|542.13|539.73|0
1658747100000|2022-07-25 11:05:00|544.19|541.79|543.15|540.75|544.39|541.99|543.06|540.66|0
1658747400000|2022-07-25 11:10:00|543.36|540.96|542.74|540.34|543.77|541.37|542.12|539.72|0
1658747700000|2022-07-25 11:15:00|542.95|540.55|542.74|540.34|543.15|540.75|542.53|540.13|0
1658748000000|2022-07-25 11:20:00|542.64|540.24|540.27|537.87|542.64|540.24|539.65|537.25|0
1658748300000|2022-07-25 11:25:00|540.37|537.97|541.29|538.89|541.91|539.51|539.65|537.25|0
1658748600000|2022-07-25 11:30:00|541.5|539.1|541.09|538.69|541.91|539.51|539.44|537.04|0
1658748900000|2022-07-25 11:35:00|540.88|538.48|542.02|539.62|542.32|539.92|540.88|538.48|0
1658749200000|2022-07-25 11:40:00|542.12|539.72|543.97|541.57|543.97|541.57|541.29|538.89|0
1658749500000|2022-07-25 11:45:00|543.76|541.36|545.82|543.42|546.65|544.25|543.14|540.74|0
1658749800000|2022-07-25 11:50:00|545.62|543.22|544.9|542.5|545.62|543.22|543.35|540.95|0
1658750100000|2022-07-25 11:55:00|545|542.6|544.58|542.18|545.72|543.32|544.17|541.77|0
1658750400000|2022-07-25 12:00:00|544.38|541.98|543.86|541.46|544.48|542.08|543.14|540.74|0
1658750700000|2022-07-25 12:05:00|543.66|541.26|543.14|540.74|544.99|542.59|542.93|540.53|0
1658751000000|2022-07-25 12:10:00|543.24|540.84|543.75|541.35|543.96|541.56|542.52|540.12|0
1658751300000|2022-07-25 12:15:00|543.34|540.94|543.55|541.15|545.2|542.8|543.13|540.73|0
1658751600000|2022-07-25 12:20:00|543.34|540.94|542.31|539.91|543.75|541.35|542.31|539.91|0
1658751900000|2022-07-25 12:25:00|542.41|540.01|544.57|542.17|544.78|542.38|542.1|539.7|0
1658752200000|2022-07-25 12:30:00|544.47|542.07|544.37|541.97|545.61|543.21|543.95|541.55|0
1658752500000|2022-07-25 12:35:00|544.78|542.38|548.5|546.1|548.91|546.51|544.78|542.38|0
1658752800000|2022-07-25 12:40:00|548.7|546.3|547.46|545.06|549.74|547.34|546.84|544.44|0
1658753100000|2022-07-25 12:45:00|547.67|545.27|548.91|546.51|549.12|546.72|547.46|545.06|0
1658753400000|2022-07-25 12:50:00|548.7|546.3|549.32|546.92|550.15|547.75|548.29|545.89|0
1658753700000|2022-07-25 12:55:00|549.11|546.71|548.08|545.68|549.11|546.71|546.84|544.44|0
1658754000000|2022-07-25 13:00:00|547.87|545.47|547.25|544.85|548.28|545.88|546.63|544.23|0
1658754300000|2022-07-25 13:05:00|547.46|545.06|549.11|546.71|549.11|546.71|547.25|544.85|0
1658754600000|2022-07-25 13:10:00|548.9|546.5|551.8|549.4|552.22|549.82|548.49|546.09|0
1658754900000|2022-07-25 13:15:00|551.6|549.2|549.73|547.33|551.8|549.4|549.73|547.33|0
1658755200000|2022-07-25 13:20:00|549.52|547.12|550.97|548.57|550.97|548.57|549.31|546.91|0
1658755500000|2022-07-25 13:25:00|550.87|548.47|553.88|551.48|553.88|551.48|550.56|548.16|0
1658755800000|2022-07-25 13:30:00|553.67|551.27|560.13|557.73|560.75|558.35|552.42|550.02|0
1658756100000|2022-07-25 13:35:00|560.33|557.93|565.48|563.08|567.79|565.39|560.33|557.93|0
1658756400000|2022-07-25 13:40:00|565.06|562.66|554.62|552.22|565.48|563.08|553.37|550.97|0
1658756700000|2022-07-25 13:45:00|554.83|552.43|558.58|556.18|560.46|558.06|553.99|551.59|0
1658757000000|2022-07-25 13:50:00|558.79|556.39|555.7|553.3|559.21|556.81|553.37|550.97|0
1658757300000|2022-07-25 13:55:00|555.49|553.09|555.07|552.67|556.32|553.92|550.49|548.09|0
1658757600000|2022-07-25 14:00:00|554.87|552.47|554.86|552.46|555.49|553.09|551.95|549.55|0
1658757900000|2022-07-25 14:05:00|554.45|552.05|556.32|553.92|561.14|558.74|553.82|551.42|0
1658758200000|2022-07-25 14:10:00|556.53|554.13|556.95|554.55|556.95|554.55|553.09|550.69|0
1658758500000|2022-07-25 14:15:00|557.58|555.18|561.97|559.57|563.44|561.04|556.95|554.55|0
1658758800000|2022-07-25 14:20:00|561.76|559.36|560.29|557.89|562.39|559.99|557.78|555.38|0
1658759100000|2022-07-25 14:25:00|559.46|557.06|562.39|559.99|569.33|566.93|558.2|555.8|0
1658759400000|2022-07-25 14:30:00|563.13|560.73|565.12|562.72|566.17|563.77|560.71|558.31|0
1658759700000|2022-07-25 14:35:00|564.91|562.51|563.44|561.04|568.28|565.88|562.81|560.41|0
1658760000000|2022-07-25 14:40:00|564.39|561.99|557.94|555.54|566.32|563.92|557.1|554.7|0
1658760300000|2022-07-25 14:45:00|558.36|555.96|557.1|554.7|558.98|556.58|555.64|553.24|0
1658760600000|2022-07-25 14:50:00|557.31|554.91|557.52|555.12|558.77|556.37|555.22|552.82|0
1658760900000|2022-07-25 14:55:00|557.73|555.33|557.56|555.16|558.98|556.58|553.97|551.57|0
1658761200000|2022-07-25 15:00:00|557.97|555.57|556.84|554.44|559.03|556.63|554.85|552.45|0
1658761500000|2022-07-25 15:05:00|556.94|554.54|555.68|553.28|558.4|556|554.01|551.61|0
1658761800000|2022-07-25 15:10:00|555.47|553.07|562.19|559.79|563.85|561.45|554.43|552.03|0
1658762100000|2022-07-25 15:15:00|562.61|560.21|560.72|558.32|564.3|561.9|560.09|557.69|0
1658762400000|2022-07-25 15:20:00|560.51|558.11|557.78|555.38|560.51|558.11|556.94|554.54|0
1658762700000|2022-07-25 15:25:00|557.99|555.59|552.39|549.99|559.16|556.76|551.97|549.57|0
1658763000000|2022-07-25 15:30:00|552.28|549.88|549.61|547.21|553.43|551.03|548.84|546.44|0
1658763300000|2022-07-25 15:35:00|549.4|547|551.07|548.67|551.49|549.09|548.15|545.75|0
1658763600000|2022-07-25 15:40:00|550.86|548.46|550.44|548.04|551.69|549.29|549.81|547.41|0
1658763900000|2022-07-25 15:45:00|550.86|548.46|549.81|547.41|550.86|548.46|547.1|544.7|0
1658764200000|2022-07-25 15:50:00|550.02|547.62|549.39|546.99|552.32|549.92|549.39|546.99|0
1658764500000|2022-07-25 15:55:00|549.6|547.2|550.02|547.62|551.69|549.29|548.98|546.58|0
1658764800000|2022-07-25 16:00:00|550.23|547.83|548.56|546.16|553.15|550.75|548.35|545.95|0
1658765100000|2022-07-25 16:05:00|548.76|546.36|552.1|549.7|552.1|549.7|548.56|546.16|0
1658765400000|2022-07-25 16:10:00|552.94|550.54|557.76|555.36|558.39|555.99|552.1|549.7|0
1658765700000|2022-07-25 16:15:00|557.55|555.15|557.76|555.36|560.07|557.67|556.5|554.1|0
1658766000000|2022-07-25 16:20:00|557.97|555.57|557.97|555.57|559.86|557.46|557.13|554.73|0
1658766300000|2022-07-25 16:25:00|558.18|555.78|555.45|553.05|558.6|556.2|555.03|552.63|0
1658766600000|2022-07-25 16:30:00|555.66|553.26|551.05|548.65|555.66|553.26|551.05|548.65|0
1658766900000|2022-07-25 16:35:00|550.84|548.44|552.3|549.9|552.51|550.11|550.42|548.02|0
1658767200000|2022-07-25 16:40:00|551.89|549.49|550.21|547.81|552.09|549.69|548.13|545.73|0
1658767500000|2022-07-25 16:45:00|549.59|547.19|546.46|544.06|550.21|547.81|545.63|543.23|0
1658767800000|2022-07-25 16:50:00|546.67|544.27|548.75|546.35|550|547.6|546.67|544.27|0
1658768100000|2022-07-25 16:55:00|548.54|546.14|551.04|548.64|551.25|548.85|548.54|546.14|0
1658768400000|2022-07-25 17:00:00|551.25|548.85|549.16|546.76|551.46|549.06|548.33|545.93|0
1658768700000|2022-07-25 17:05:00|548.96|546.56|547.7|545.3|551.04|548.64|547.5|545.1|0
1658769000000|2022-07-25 17:10:00|547.5|545.1|549.37|546.97|549.58|547.18|547.08|544.68|0
1658769300000|2022-07-25 17:15:00|549.16|546.76|549.99|547.59|551.04|548.64|549.16|546.76|0
1658769600000|2022-07-25 17:20:00|549.79|547.39|551.87|549.47|552.29|549.89|549.37|546.97|0
1658769900000|2022-07-25 17:25:00|551.46|549.06|554.17|551.77|554.17|551.77|551.46|549.06|0
1658770200000|2022-07-25 17:30:00|553.96|551.56|553.54|551.14|555.01|552.61|552.92|550.52|0
1658770500000|2022-07-25 17:35:00|553.86|551.46|558.79|556.39|559|556.6|553.86|551.46|0
1658770800000|2022-07-25 17:40:00|558.57|556.17|558.15|555.75|559.84|557.44|557.31|554.91|0
1658771100000|2022-07-25 17:45:00|558.36|555.96|558.57|556.17|558.99|556.59|557.1|554.7|0
1658771400000|2022-07-25 17:50:00|558.78|556.38|561.67|559.27|562.3|559.9|558.57|556.17|0
1658771700000|2022-07-25 17:55:00|561.88|559.48|562.51|560.11|562.51|560.11|561.67|559.27|0
1658772000000|2022-07-25 18:00:00|562.72|560.32|563.98|561.58|563.98|561.58|562.09|559.69|0
1658772300000|2022-07-25 18:05:00|564.19|561.79|563.14|560.74|564.4|562|561.03|558.63|0
1658772600000|2022-07-25 18:10:00|563.35|560.95|561.45|559.05|563.35|560.95|560.61|558.21|0
1658772900000|2022-07-25 18:15:00|561.66|559.26|564.72|562.32|565.03|562.63|561.24|558.84|0
1658773200000|2022-07-25 18:20:00|564.82|562.42|563.55|561.15|565.98|563.58|562.92|560.52|0
1658773500000|2022-07-25 18:25:00|563.76|561.36|564.39|561.99|565.66|563.26|563.13|560.73|0
1658773800000|2022-07-25 18:30:00|564.18|561.78|564.39|561.99|566.29|563.89|563.34|560.94|0
1658774100000|2022-07-25 18:35:00|564.18|561.78|562.92|560.52|564.39|561.99|561.45|559.05|0
1658774400000|2022-07-25 18:40:00|562.71|560.31|561.86|559.46|563.34|560.94|560.6|558.2|0
1658774700000|2022-07-25 18:45:00|561.65|559.25|566.08|563.68|567.76|565.36|561.65|559.25|0
1658775000000|2022-07-25 18:50:00|565.86|563.46|566.92|564.52|567.97|565.57|565.02|562.62|0
1658775300000|2022-07-25 18:55:00|566.71|564.31|569.3|566.9|569.51|567.11|565.02|562.62|0
1658775600000|2022-07-25 19:00:00|568.45|566.05|570.99|568.59|571.63|569.23|565.71|563.31|0
1658775900000|2022-07-25 19:05:00|571.63|569.23|569.72|567.32|573.11|570.71|569.51|567.11|0
1658776200000|2022-07-25 19:10:00|569.93|567.53|570.14|567.74|571.62|569.22|568.87|566.47|0
1658776500000|2022-07-25 19:15:00|569.93|567.53|569.19|566.79|572.26|569.86|568.24|565.84|0
1658776800000|2022-07-25 19:20:00|569.29|566.89|565.49|563.09|569.93|567.53|565.28|562.88|0
1658777100000|2022-07-25 19:25:00|565.28|562.88|568.77|566.37|569.29|566.89|564.86|562.46|0
1658777400000|2022-07-25 19:30:00|569.93|567.53|569.93|567.53|570.77|568.37|566.97|564.57|0
1658777700000|2022-07-25 19:35:00|569.71|567.31|563.8|561.4|569.71|567.31|563.38|560.98|0
1658778000000|2022-07-25 19:40:00|564.01|561.61|563.8|561.4|565.91|563.51|562.12|559.72|0
1658778300000|2022-07-25 19:45:00|564.01|561.61|561.21|558.81|564.64|562.24|561.09|558.69|0
1658778600000|2022-07-25 19:50:00|561.42|559.02|556.17|553.77|561.42|559.02|555.96|553.56|0
1658778900000|2022-07-25 19:55:00|555.54|553.14|553.65|551.25|555.96|553.56|551.14|548.74|0
1658779200000|2022-07-25 20:00:00|551.98|549.58|548.01|545.61|551.98|549.58|548.01|545.61|0
1658779500000|2022-07-25 20:05:00|548.43|546.03|549.22|546.82|549.68|547.28|548.38|545.98|0
1658779800000|2022-07-25 20:10:00|549.01|546.61|549.43|547.03|550.05|547.65|548.38|545.98|0
1658780100000|2022-07-25 20:15:00|549.21|546.41|557.8|555|558.64|555.84|548.58|545.78|0
1658780400000|2022-07-25 20:20:00|557.91|555.11|558.01|555.21|559.06|556.26|555.07|552.27|0
1658780700000|2022-07-25 20:25:00|558.22|555.42|558.75|555.95|559.06|556.26|557.17|554.37|0
1658781000000|2022-07-25 20:30:00|558.85|556.05|559.06|556.26|560.01|557.21|558.42|555.62|0
1658781300000|2022-07-25 20:35:00|558.85|556.05|558.63|555.83|559.27|556.47|558.42|555.62|0
1658781600000|2022-07-25 20:40:00|558.74|555.94|557.9|555.1|558.84|556.04|557.79|554.99|0
1658781900000|2022-07-25 20:45:00|557.79|554.99|557.79|554.99|557.79|554.99|557.37|554.57|0
1658782200000|2022-07-25 20:50:00|558|555.2|558.84|556.04|559.47|556.67|557.37|554.57|0
1658782500000|2022-07-25 20:55:00|559.05|556.25|559.58|556.78|559.68|556.88|558.32|555.52|0
1658782800000|2022-07-25 21:00:00|559.44|556.64|559.44|556.64|559.66|556.86|559.39|556.59|0
1658783100000|2022-07-25 21:05:00|559.41|556.61|561.16|558.36|561.25|558.45|559.41|556.61|0
1658783400000|2022-07-25 21:10:00|561.41|558.61|562.31|559.51|562.4|559.6|561.02|558.22|0
1658783700000|2022-07-25 21:15:00|562.49|559.69|562.88|560.08|563.16|560.36|562.49|559.69|0
1658784000000|2022-07-25 21:20:00|563.1|560.3|562.66|559.86|563.27|560.47|562.47|559.67|0
1658784300000|2022-07-25 21:25:00|562.62|559.82|562.67|559.87|563.27|560.47|562.5|559.7|0
1658784600000|2022-07-25 21:30:00|562.64|559.84|563.61|560.81|563.61|560.81|562.64|559.84|0
1658784900000|2022-07-25 21:35:00|563.52|560.72|564.4|561.6|564.56|561.76|563.52|560.72|0
1658785200000|2022-07-25 21:40:00|564.49|561.69|564.75|561.95|565.3|562.5|564.38|561.58|0
1658785500000|2022-07-25 21:45:00|564.56|561.76|565.34|562.54|565.73|562.93|564.56|561.76|0
1658785800000|2022-07-25 21:50:00|565.07|562.27|564.69|561.89|565.29|562.49|564.38|561.58|0
1658786100000|2022-07-25 21:55:00|564.75|561.95|564.47|561.67|564.88|562.08|563.95|561.15|0
1658786400000|2022-07-25 22:00:00|562.51|559.71|563.88|561.08|564.72|561.92|561.77|558.97|0
1658786700000|2022-07-25 22:05:00|563.99|561.19|563.46|560.66|563.99|561.19|563.03|560.23|0
1658787000000|2022-07-25 22:10:00|563.24|560.44|563.45|560.65|564.51|561.71|562.82|560.02|0
1658787300000|2022-07-25 22:15:00|563.24|560.44|562.4|559.6|563.24|560.44|561.98|559.18|0
1658787600000|2022-07-25 22:20:00|562.61|559.81|563.45|560.65|563.45|560.65|562.61|559.81|0
1658787900000|2022-07-25 22:25:00|563.87|561.07|564.08|561.28|564.29|561.49|563.66|560.86|0
1658788200000|2022-07-25 22:30:00|564.29|561.49|562.82|560.02|564.72|561.92|562.39|559.59|0
1658788500000|2022-07-25 22:35:00|562.6|559.8|562.39|559.59|562.71|559.91|561.34|558.54|0
1658788800000|2022-07-25 22:40:00|562.18|559.38|562.6|559.8|563.02|560.22|562.18|559.38|0
1658789100000|2022-07-25 22:45:00|562.39|559.59|563.23|560.43|563.45|560.65|562.39|559.59|0
1658789400000|2022-07-25 22:50:00|563.34|560.54|563.65|560.85|563.98|561.18|563.34|560.54|0
1658789700000|2022-07-25 22:55:00|563.87|561.07|562.18|559.38|564.08|561.28|562.08|559.28|0
1658790000000|2022-07-25 23:00:00|562.39|559.59|562.5|559.7|563.02|560.22|562.39|559.59|0
1658790300000|2022-07-25 23:05:00|562.17|559.37|563.23|560.43|563.23|560.43|562.07|559.27|0
1658790600000|2022-07-25 23:10:00|563.02|560.22|563.23|560.43|563.65|560.85|562.81|560.01|0
1658790900000|2022-07-25 23:15:00|563.44|560.64|563.44|560.64|563.86|561.06|563.44|560.64|0
1658791200000|2022-07-25 23:20:00|563.34|560.54|563.44|560.64|563.86|561.06|563.34|560.54|0
1658791500000|2022-07-25 23:25:00|563.65|560.85|565.55|562.75|565.76|562.96|563.65|560.85|0
1658791800000|2022-07-25 23:30:00|565.76|562.96|564.7|561.9|566.29|563.49|564.7|561.9|0
1658792100000|2022-07-25 23:35:00|564.91|562.11|565.76|562.96|566.18|563.38|564.91|562.11|0
1658792400000|2022-07-25 23:40:00|565.87|563.07|565.97|563.17|566.6|563.8|565.75|562.95|0
1658792700000|2022-07-25 23:45:00|565.33|562.53|565.12|562.32|565.75|562.95|564.7|561.9|0
1658793000000|2022-07-25 23:50:00|565.33|562.53|565.12|562.32|565.86|563.06|564.69|561.89|0
1658793300000|2022-07-25 23:55:00|565.33|562.53|564.27|561.47|565.33|562.53|564.06|561.26|0
1658793600000|2022-07-26 00:00:00|564.48|561.68|563.42|560.62|564.9|562.1|563.22|560.42|0
1658793900000|2022-07-26 00:05:00|563.21|560.41|563.74|560.94|565.01|562.21|562.58|559.78|0
1658794200000|2022-07-26 00:10:00|563.85|561.05|564.9|562.1|565.32|562.52|563.42|560.62|0
1658794500000|2022-07-26 00:15:00|565.11|562.31|564.9|562.1|567.23|564.43|564.05|561.25|0
1658794800000|2022-07-26 00:20:00|564.8|562|567.12|564.32|567.22|564.42|564.48|561.68|0
1658795100000|2022-07-26 00:25:00|567.22|564.42|565.32|562.52|567.22|564.42|564.9|562.1|0
1658795400000|2022-07-26 00:30:00|565.22|562.42|567.22|564.42|567.65|564.85|564.9|562.1|0
1658795700000|2022-07-26 00:35:00|567.43|564.63|566.59|563.79|568.28|565.48|566.16|563.36|0
1658796000000|2022-07-26 00:40:00|566.37|563.57|567.12|564.32|567.22|564.42|565.95|563.15|0
1658796300000|2022-07-26 00:45:00|567.22|564.42|568.28|565.48|569.34|566.54|567.22|564.42|0
1658796600000|2022-07-26 00:50:00|568.18|565.38|568.28|565.48|569.02|566.22|567.64|564.84|0
1658796900000|2022-07-26 00:55:00|568.39|565.59|567.22|564.42|568.91|566.11|567|564.2|0
1658797200000|2022-07-26 01:00:00|567.33|564.53|566.58|563.78|567.64|564.84|565.94|563.14|0
1658797500000|2022-07-26 01:05:00|566.27|563.47|565.94|563.14|567.21|564.41|565.94|563.14|0
1658797800000|2022-07-26 01:10:00|565.63|562.83|565.31|562.51|566.15|563.35|564.89|562.09|0
1658798100000|2022-07-26 01:15:00|565.1|562.3|564.36|561.56|565.52|562.72|564.04|561.24|0
1658798400000|2022-07-26 01:20:00|564.46|561.66|563.61|560.81|564.46|561.66|562.56|559.76|0
1658798700000|2022-07-26 01:25:00|563.4|560.6|561.71|558.91|564.04|561.24|561.29|558.49|0
1658799000000|2022-07-26 01:30:00|561.5|558.7|562.77|559.97|563.3|560.5|561.08|558.28|0
1658799300000|2022-07-26 01:35:00|562.67|559.87|564|561.2|564.42|561.62|562.46|559.66|0
1658799600000|2022-07-26 01:40:00|564.11|561.31|562.52|559.72|564.63|561.83|562.1|559.3|0
1658799900000|2022-07-26 01:45:00|562.63|559.83|564.42|561.62|564.84|562.04|562.63|559.83|0
1658800200000|2022-07-26 01:50:00|564.31|561.51|564.62|561.82|565.05|562.25|563.99|561.19|0
1658800500000|2022-07-26 01:55:00|564.52|561.72|565.05|562.25|565.89|563.09|564.41|561.61|0
1658800800000|2022-07-26 02:00:00|565.15|562.35|566.63|563.83|566.94|564.14|565.05|562.25|0
1658801100000|2022-07-26 02:05:00|566.84|564.04|564.83|562.03|566.94|564.14|564.62|561.82|0
1658801400000|2022-07-26 02:10:00|564.41|561.61|563.99|561.19|565.25|562.45|563.99|561.19|0
1658801700000|2022-07-26 02:15:00|564.2|561.4|564.83|562.03|565.25|562.45|563.99|561.19|0
1658802000000|2022-07-26 02:20:00|564.94|562.14|564.09|561.29|565.46|562.66|563.77|560.97|0
1658802300000|2022-07-26 02:25:00|564.2|561.4|563.98|561.18|564.41|561.61|563.56|560.76|0
1658802600000|2022-07-26 02:30:00|564.19|561.39|563.56|560.76|564.83|562.03|563.14|560.34|0
1658802900000|2022-07-26 02:35:00|563.35|560.55|561.87|559.07|563.35|560.55|560.61|557.81|0
1658803200000|2022-07-26 02:40:00|561.77|558.97|561.66|558.86|561.87|559.07|560.4|557.6|0
1658803500000|2022-07-26 02:45:00|561.24|558.44|559.98|557.18|561.45|558.65|559.98|557.18|0
1658803800000|2022-07-26 02:50:00|560.09|557.29|560.72|557.92|560.72|557.92|559.77|556.97|0
1658804100000|2022-07-26 02:55:00|560.82|558.02|561.98|559.18|562.29|559.49|560.72|557.92|0
1658804400000|2022-07-26 03:00:00|561.87|559.07|561.66|558.86|562.29|559.49|561.03|558.23|0
1658804700000|2022-07-26 03:05:00|561.45|558.65|561.23|558.43|561.45|558.65|560.61|557.81|0
1658805000000|2022-07-26 03:10:00|561.13|558.33|560.5|557.7|561.13|558.33|560.18|557.38|0
1658805300000|2022-07-26 03:15:00|560.71|557.91|561.02|558.22|561.23|558.43|560.39|557.59|0
1658805600000|2022-07-26 03:20:00|561.23|558.43|561.23|558.43|561.44|558.64|560.6|557.8|0
1658805900000|2022-07-26 03:25:00|561.02|558.22|561.02|558.22|561.86|559.06|561.02|558.22|0
1658806200000|2022-07-26 03:30:00|560.81|558.01|561.13|558.33|561.34|558.54|560.6|557.8|0
1658806500000|2022-07-26 03:35:00|561.02|558.22|561.97|559.17|562.07|559.27|560.6|557.8|0
1658806800000|2022-07-26 03:40:00|561.86|559.06|562.07|559.27|563.12|560.32|561.76|558.96|0
1658807100000|2022-07-26 03:45:00|562.28|559.48|563.12|560.32|563.12|560.32|562.28|559.48|0
1658807400000|2022-07-26 03:50:00|563.23|560.43|562.91|560.11|563.33|560.53|562.7|559.9|0
1658807700000|2022-07-26 03:55:00|562.81|560.01|562.06|559.26|562.91|560.11|562.06|559.26|0
1658808000000|2022-07-26 04:00:00|561.85|559.05|562.69|559.89|562.69|559.89|561.75|558.95|0
1658808300000|2022-07-26 04:05:00|562.59|559.79|562.9|560.1|563.11|560.31|562.38|559.58|0
1658808600000|2022-07-26 04:10:00|562.8|560|562.9|560.1|562.9|560.1|562.48|559.68|0
1658808900000|2022-07-26 04:15:00|562.8|560|563.53|560.73|563.53|560.73|562.69|559.89|0
1658809200000|2022-07-26 04:20:00|563.74|560.94|563.53|560.73|564.16|561.36|563.32|560.52|0
1658809500000|2022-07-26 04:25:00|563.74|560.94|564.37|561.57|564.58|561.78|563.74|560.94|0
1658809800000|2022-07-26 04:30:00|564.16|561.36|563.74|560.94|564.16|561.36|563.53|560.73|0
1658810100000|2022-07-26 04:35:00|563.95|561.15|564.16|561.36|564.16|561.36|563.74|560.94|0
1658810400000|2022-07-26 04:40:00|564.06|561.26|563.74|560.94|564.16|561.36|563.74|560.94|0
1658810700000|2022-07-26 04:45:00|563.52|560.72|563.31|560.51|563.52|560.72|563.1|560.3|0
1658811000000|2022-07-26 04:50:00|563.1|560.3|562.68|559.88|563.1|560.3|562.26|559.46|0
1658811300000|2022-07-26 04:55:00|562.47|559.67|562.47|559.67|562.68|559.88|561.95|559.15|0
1658811600000|2022-07-26 05:00:00|562.58|559.78|561.41|558.61|562.68|559.88|560.99|558.19|0
1658811900000|2022-07-26 05:05:00|561.2|558.4|563.1|560.3|563.42|560.62|561.2|558.4|0
1658812200000|2022-07-26 05:10:00|562.89|560.09|562.88|560.08|563.73|560.93|562.25|559.45|0
1658812500000|2022-07-26 05:15:00|562.67|559.87|564.38|561.58|564.69|561.89|562.46|559.66|0
1658812800000|2022-07-26 05:20:00|564.27|561.47|563.64|560.84|564.69|561.89|563.22|560.42|0
1658813100000|2022-07-26 05:25:00|563.43|560.63|563|560.2|563.64|560.84|562.58|559.78|0
1658813400000|2022-07-26 05:30:00|562.58|559.78|562.69|559.89|563.75|560.95|562.58|559.78|0
1658813700000|2022-07-26 05:35:00|562.58|559.78|563.84|561.04|563.84|561.04|562.16|559.36|0
1658814000000|2022-07-26 05:40:00|563.63|560.83|563|560.2|564.05|561.25|563|560.2|0
1658814300000|2022-07-26 05:45:00|563.21|560.41|562.69|559.89|563.42|560.62|562.37|559.57|0
1658814600000|2022-07-26 05:50:00|562.79|559.99|561.94|559.14|563|560.2|561.73|558.93|0
1658814900000|2022-07-26 05:55:00|561.73|558.93|561.94|559.14|562.47|559.67|561|558.2|0
1658815200000|2022-07-26 06:00:00|562.36|559.56|561.1|558.3|562.57|559.77|559.62|556.82|0
1658815500000|2022-07-26 06:05:00|561.31|558.51|562.68|559.88|562.68|559.88|561.1|558.3|0
1658815800000|2022-07-26 06:10:00|562.78|559.98|562.99|560.19|563.41|560.61|562.15|559.35|0
1658816100000|2022-07-26 06:15:00|563.1|560.3|563.94|561.14|564.26|561.46|562.68|559.88|0
1658816400000|2022-07-26 06:20:00|563.83|561.03|563.32|560.52|564.27|561.47|563.27|560.47|0
1658816700000|2022-07-26 06:25:00|563.11|560.31|561.84|559.04|563.32|560.52|561.74|558.94|0
1658817000000|2022-07-26 06:30:00|562.05|559.25|563.43|560.63|563.74|560.94|561.42|558.62|0
1658817300000|2022-07-26 06:35:00|563.64|560.84|562.26|559.46|565.22|562.42|561.84|559.04|0
1658817600000|2022-07-26 06:40:00|562.47|559.67|562.16|559.36|562.89|560.09|561.63|558.83|0
1658817900000|2022-07-26 06:45:00|562.05|559.25|563.31|560.51|563.64|560.84|561.84|559.04|0
1658818200000|2022-07-26 06:50:00|563.74|560.94|563.52|560.72|563.95|561.15|562.79|559.99|0
1658818500000|2022-07-26 06:55:00|563.84|561.04|563.1|560.3|564.48|561.68|562.89|560.09|0
1658818800000|2022-07-26 07:00:00|562.89|560.09|561.83|559.03|563.52|560.72|560.05|557.25|0
1658819100000|2022-07-26 07:05:00|561.42|559.02|562.69|560.29|563.11|560.71|560.79|558.39|0
1658819400000|2022-07-26 07:10:00|562.8|560.4|564.16|561.76|564.16|561.76|561.84|559.44|0
1658819700000|2022-07-26 07:15:00|564.37|561.97|560.9|558.5|565.22|562.82|560.9|558.5|0
1658820000000|2022-07-26 07:20:00|560.79|558.39|561.74|559.34|562.26|559.86|559.94|557.54|0
1658820300000|2022-07-26 07:25:00|561.84|559.44|560.99|558.59|561.84|559.44|559.31|556.91|0
1658820600000|2022-07-26 07:30:00|561.1|558.7|560.99|558.59|561.84|559.44|559.31|556.91|0
1658820900000|2022-07-26 07:35:00|561.2|558.8|562.05|559.65|562.89|560.49|560.68|558.28|0
1658821200000|2022-07-26 07:40:00|561.84|559.44|562.58|560.18|562.68|560.28|560.89|558.49|0
1658821500000|2022-07-26 07:45:00|562.47|560.07|560.36|557.96|562.68|560.28|560.15|557.75|0
1658821800000|2022-07-26 07:50:00|560.15|557.75|559.3|556.9|560.15|557.75|559.09|556.69|0
1658822100000|2022-07-26 07:55:00|559.51|557.11|559.09|556.69|559.93|557.53|557.83|555.43|0
1658822400000|2022-07-26 08:00:00|558.88|556.48|560.35|557.95|560.56|558.16|558.67|556.27|0
1658822700000|2022-07-26 08:05:00|560.14|557.74|561.83|559.43|562.46|560.06|560.14|557.74|0
1658823000000|2022-07-26 08:10:00|562.04|559.64|563.3|560.9|563.72|561.32|561.41|559.01|0
1658823300000|2022-07-26 08:15:00|563.51|561.11|562.46|560.06|564.36|561.96|562.46|560.06|0
1658823600000|2022-07-26 08:20:00|562.57|560.17|562.03|559.63|562.88|560.48|561.61|559.21|0
1658823900000|2022-07-26 08:25:00|561.93|559.53|561.4|559|562.46|560.06|560.98|558.58|0
1658824200000|2022-07-26 08:30:00|561.61|559.21|560.35|557.95|561.82|559.42|559.5|557.1|0
1658824500000|2022-07-26 08:35:00|560.56|558.16|560.98|558.58|561.82|559.42|560.35|557.95|0
1658824800000|2022-07-26 08:40:00|560.77|558.37|560.66|558.26|561.3|558.9|560.34|557.94|0
1658825100000|2022-07-26 08:45:00|560.76|558.36|561.39|558.99|562.03|559.63|560.34|557.94|0
1658825400000|2022-07-26 08:50:00|561.29|558.89|560.34|557.94|561.39|558.99|560.34|557.94|0
1658825700000|2022-07-26 08:55:00|560.24|557.84|561.08|558.68|561.18|558.78|559.71|557.31|0
1658826000000|2022-07-26 09:00:00|560.97|558.57|558.02|555.62|560.97|558.57|558.02|555.62|0
1658826300000|2022-07-26 09:05:00|558.13|555.73|558.86|556.46|559.6|557.2|557.18|554.78|0
1658826600000|2022-07-26 09:10:00|559.07|556.67|559.6|557.2|560.33|557.93|558.44|556.04|0
1658826900000|2022-07-26 09:15:00|559.7|557.3|560.75|558.35|561.18|558.78|559.39|556.99|0
1658827200000|2022-07-26 09:20:00|560.97|558.57|560.96|558.56|561.6|559.2|560.23|557.83|0
1658827500000|2022-07-26 09:25:00|561.17|558.77|562.23|559.83|562.65|560.25|560.96|558.56|0
1658827800000|2022-07-26 09:30:00|562.44|560.04|562.97|560.57|563.49|561.09|562.02|559.62|0
1658828100000|2022-07-26 09:35:00|562.86|560.46|562.44|560.04|564.13|561.73|562.01|559.61|0
1658828400000|2022-07-26 09:40:00|562.33|559.93|561.59|559.19|562.65|560.25|561.38|558.98|0
1658828700000|2022-07-26 09:45:00|561.7|559.3|560.54|558.14|561.7|559.3|559.48|557.08|0
1658829000000|2022-07-26 09:50:00|560.75|558.35|559.69|557.29|560.75|558.35|559.48|557.08|0
1658829300000|2022-07-26 09:55:00|559.9|557.5|560.01|557.61|560.32|557.92|559.69|557.29|0
1658829600000|2022-07-26 10:00:00|560.22|557.82|560.01|557.61|560.74|558.34|559.48|557.08|0
1658829900000|2022-07-26 10:05:00|560.11|557.71|560.53|558.13|561.37|558.97|558.54|556.14|0
1658830200000|2022-07-26 10:10:00|560.11|557.71|562.11|559.71|562.11|559.71|559.27|556.87|0
1658830500000|2022-07-26 10:15:00|562|559.6|564.11|561.71|564.11|561.71|561.37|558.97|0
1658830800000|2022-07-26 10:20:00|564.32|561.92|567.39|564.99|567.71|565.31|564.32|561.92|0
1658831100000|2022-07-26 10:25:00|567.5|565.1|566.22|563.82|568.77|566.37|565.8|563.4|0
1658831400000|2022-07-26 10:30:00|566.44|564.04|567.49|565.09|568.13|565.73|564.74|562.34|0
1658831700000|2022-07-26 10:35:00|567.7|565.3|567.92|565.52|568.98|566.58|567.49|565.09|0
1658832000000|2022-07-26 10:40:00|567.7|565.3|566.54|564.14|568.97|566.57|566.43|564.03|0
1658832300000|2022-07-26 10:45:00|566.43|564.03|565.16|562.76|566.43|564.03|564.74|562.34|0
1658832600000|2022-07-26 10:50:00|565.37|562.97|563.89|561.49|566.54|564.14|563.47|561.07|0
1658832900000|2022-07-26 10:55:00|564.1|561.7|564.95|562.55|565.37|562.97|563.89|561.49|0
1658833200000|2022-07-26 11:00:00|564.85|562.45|563.47|561.07|567.27|564.87|563.26|560.86|0
1658833500000|2022-07-26 11:05:00|563.89|561.49|564.73|562.33|565.16|562.76|563.05|560.65|0
1658833800000|2022-07-26 11:10:00|564.95|562.55|566.42|564.02|567.69|565.29|564.31|561.91|0
1658834100000|2022-07-26 11:15:00|566.21|563.81|567.06|564.66|567.06|564.66|564.94|562.54|0
1658834400000|2022-07-26 11:20:00|567.27|564.87|566.42|564.02|567.27|564.87|565.58|563.18|0
1658834700000|2022-07-26 11:25:00|566.21|563.81|564.31|561.91|566.42|564.02|563.46|561.06|0
1658835000000|2022-07-26 11:30:00|564.09|561.69|563.67|561.27|564.09|561.69|562.83|560.43|0
1658835300000|2022-07-26 11:35:00|563.88|561.48|563.57|561.17|564.52|562.12|563.25|560.85|0
1658835600000|2022-07-26 11:40:00|563.46|561.06|564.3|561.9|565.15|562.75|563.25|560.85|0
1658835900000|2022-07-26 11:45:00|564.09|561.69|563.03|560.63|564.3|561.9|563.03|560.63|0
1658836200000|2022-07-26 11:50:00|562.93|560.53|563.67|561.27|563.99|561.59|561.98|559.58|0
1658836500000|2022-07-26 11:55:00|563.88|561.48|565.78|563.38|566.1|563.7|563.67|561.27|0
1658836800000|2022-07-26 12:00:00|565.99|563.59|564.72|562.32|566.2|563.8|564.72|562.32|0
1658837100000|2022-07-26 12:05:00|564.51|562.11|563.87|561.47|564.72|562.32|563.45|561.05|0
1658837400000|2022-07-26 12:10:00|563.66|561.26|564.08|561.68|564.08|561.68|562.82|560.42|0
1658837700000|2022-07-26 12:15:00|564.19|561.79|566.83|564.43|567.25|564.85|563.66|561.26|0
1658838000000|2022-07-26 12:20:00|567.04|564.64|564.29|561.89|567.04|564.64|564.08|561.68|0
1658838300000|2022-07-26 12:25:00|564.08|561.68|563.87|561.47|564.5|562.1|563.02|560.62|0
1658838600000|2022-07-26 12:30:00|564.08|561.68|562.81|560.41|564.08|561.68|562.6|560.2|0
1658838900000|2022-07-26 12:35:00|562.6|560.2|562.39|559.99|563.23|560.83|561.44|559.04|0
1658839200000|2022-07-26 12:40:00|562.6|560.2|565.34|562.94|565.34|562.94|562.39|559.99|0
1658839500000|2022-07-26 12:45:00|565.13|562.73|567.88|565.48|568.3|565.9|564.92|562.52|0
1658839800000|2022-07-26 12:50:00|568.09|565.69|567.24|564.84|569.15|566.75|566.4|564|0
1658840100000|2022-07-26 12:55:00|567.46|565.06|565.76|563.36|567.88|565.48|565.76|563.36|0
1658840400000|2022-07-26 13:00:00|565.97|563.57|564.7|562.3|572.97|570.57|564.7|562.3|0
1658840700000|2022-07-26 13:05:00|564.28|561.88|567.45|565.05|567.56|565.16|563.86|561.46|0
1658841000000|2022-07-26 13:10:00|567.66|565.26|569.78|567.38|570.21|567.81|566.82|564.42|0
1658841300000|2022-07-26 13:15:00|569.99|567.59|570.42|568.02|571.05|568.65|569.78|567.38|0
1658841600000|2022-07-26 13:20:00|570.32|567.92|570.2|567.8|570.42|568.02|568.93|566.53|0
1658841900000|2022-07-26 13:25:00|569.78|567.38|567.02|564.62|571.9|569.5|566.18|563.78|0
1658842200000|2022-07-26 13:30:00|567.66|565.26|572.17|569.77|573.39|570.99|565.54|563.14|0
1658842500000|2022-07-26 13:35:00|572.39|569.99|568.35|565.95|574.3|571.9|568.14|565.74|0
1658842800000|2022-07-26 13:40:00|568.56|566.16|572.81|570.41|572.81|570.41|566.86|564.46|0
1658843100000|2022-07-26 13:45:00|573.02|570.62|575.51|573.11|577.5|575.1|572.81|570.41|0
1658843400000|2022-07-26 13:50:00|575.3|572.9|572.53|570.13|575.51|573.11|569.35|566.95|0
1658843700000|2022-07-26 13:55:00|572.32|569.92|572.32|569.92|574.45|572.05|570.83|568.43|0
1658844000000|2022-07-26 14:00:00|574.13|571.73|569.98|567.58|578.92|576.52|568.29|565.89|0
1658844300000|2022-07-26 14:05:00|569.77|567.37|571.47|569.07|572.11|569.71|568.92|566.52|0
1658844600000|2022-07-26 14:10:00|571.68|569.28|575.93|573.53|576.99|574.59|569.35|566.95|0
1658844900000|2022-07-26 14:15:00|575.5|573.1|575.72|573.32|576.99|574.59|573.38|570.98|0
1658845200000|2022-07-26 14:20:00|575.5|573.1|579.98|577.58|580.19|577.79|575.08|572.68|0
1658845500000|2022-07-26 14:25:00|579.76|577.36|578.48|576.08|580.4|578|577.42|575.02|0
1658845800000|2022-07-26 14:30:00|578.7|576.3|580.3|577.9|581.68|579.28|578.05|575.65|0
1658846100000|2022-07-26 14:35:00|579.97|577.57|579.55|577.15|581.68|579.28|578.05|575.65|0
1658846400000|2022-07-26 14:40:00|579.97|577.57|578.69|576.29|580.83|578.43|577.2|574.8|0
1658846700000|2022-07-26 14:45:00|578.48|576.08|577.84|575.44|578.69|576.29|576.56|574.16|0
1658847000000|2022-07-26 14:50:00|578.05|575.65|580.61|578.21|580.61|578.21|576.77|574.37|0
1658847300000|2022-07-26 14:55:00|581.25|578.85|575.28|572.88|581.89|579.49|575.28|572.88|0
1658847600000|2022-07-26 15:00:00|575.71|573.31|578.69|576.29|578.69|576.29|573.79|571.39|0
1658847900000|2022-07-26 15:05:00|578.9|576.5|582.53|580.13|583.6|581.2|578.9|576.5|0
1658848200000|2022-07-26 15:10:00|582.74|580.34|581.26|578.86|582.97|580.57|580.58|578.18|0
1658848500000|2022-07-26 15:15:00|581.47|579.07|582.11|579.71|582.97|580.57|580.19|577.79|0
1658848800000|2022-07-26 15:20:00|582.33|579.93|585.32|582.92|585.74|583.34|581.69|579.29|0
1658849100000|2022-07-26 15:25:00|585.1|582.7|589.96|587.56|589.96|587.56|584.89|582.49|0
1658849400000|2022-07-26 15:30:00|590.17|587.77|589.74|587.34|592.95|590.55|589.53|587.13|0
1658849700000|2022-07-26 15:35:00|590.07|587.67|591.65|589.25|592.93|590.53|589.64|587.24|0
1658850000000|2022-07-26 15:40:00|591.86|589.46|589.93|587.53|592.29|589.89|588.43|586.03|0
1658850300000|2022-07-26 15:45:00|589.72|587.32|592.5|590.1|592.72|590.32|589.5|587.1|0
1658850600000|2022-07-26 15:50:00|592.93|590.53|596.15|593.75|597.01|594.61|590.79|588.39|0
1658850900000|2022-07-26 15:55:00|596.37|593.97|596.15|593.75|596.8|594.4|593.79|591.39|0
1658851200000|2022-07-26 16:00:00|596.37|593.97|593.79|591.39|597.66|595.26|593.79|591.39|0
1658851500000|2022-07-26 16:05:00|594|591.6|594.64|592.24|596.58|594.18|592.93|590.53|0
1658851800000|2022-07-26 16:10:00|594.86|592.46|595.93|593.53|597.44|595.04|594.64|592.24|0
1658852100000|2022-07-26 16:15:00|595.72|593.32|593.47|591.07|595.72|593.32|592.07|589.67|0
1658852400000|2022-07-26 16:20:00|593.57|591.17|591.42|589.02|595.5|593.1|590.78|588.38|0
1658852700000|2022-07-26 16:25:00|590.99|588.59|590.99|588.59|593.14|590.74|590.14|587.74|0
1658853000000|2022-07-26 16:30:00|590.78|588.38|587.57|585.17|590.78|588.38|587.57|585.17|0
1658853300000|2022-07-26 16:35:00|587.35|584.95|589.92|587.52|589.92|587.52|586.92|584.52|0
1658853600000|2022-07-26 16:40:00|590.13|587.73|592.7|590.3|592.92|590.52|590.13|587.73|0
1658853900000|2022-07-26 16:45:00|592.49|590.09|589.79|587.39|593.13|590.73|588.93|586.53|0
1658854200000|2022-07-26 16:50:00|589.57|587.17|586.29|583.89|589.79|587.39|586.29|583.89|0
1658854500000|2022-07-26 16:55:00|586.51|584.11|586.72|584.32|587.36|584.96|585.22|582.82|0
1658854800000|2022-07-26 17:00:00|586.51|584.11|583.51|581.11|587.79|585.39|583.51|581.11|0
1658855100000|2022-07-26 17:05:00|583.29|580.89|581.73|579.33|584.94|582.54|581.51|579.11|0
1658855400000|2022-07-26 17:10:00|581.3|578.9|583.87|581.47|584.08|581.68|580.02|577.62|0
1658855700000|2022-07-26 17:15:00|583.65|581.25|585.79|583.39|586.01|583.61|583.65|581.25|0
1658856000000|2022-07-26 17:20:00|585.58|583.18|583.22|580.82|586.22|583.82|581.72|579.32|0
1658856300000|2022-07-26 17:25:00|583.65|581.25|581.3|578.9|584.51|582.11|580.65|578.25|0
1658856600000|2022-07-26 17:30:00|581.08|578.68|586.86|584.46|586.86|584.46|580.65|578.25|0
1658856900000|2022-07-26 17:35:00|587.08|584.68|587.08|584.68|587.51|585.11|585.36|582.96|0
1658857200000|2022-07-26 17:40:00|587.29|584.89|586.22|583.82|587.94|585.54|585.79|583.39|0
1658857500000|2022-07-26 17:45:00|586|583.6|588.36|585.96|589.01|586.61|586|583.6|0
1658857800000|2022-07-26 17:50:00|588.15|585.75|587.07|584.67|588.79|586.39|586|583.6|0
1658858100000|2022-07-26 17:55:00|586.86|584.46|589.22|586.82|589.22|586.82|586.21|583.81|0
1658858400000|2022-07-26 18:00:00|589|586.6|582.78|580.38|589.22|586.82|582.14|579.74|0
1658858700000|2022-07-26 18:05:00|582.57|580.17|588.57|586.17|589|586.6|580.22|577.82|0
1658859000000|2022-07-26 18:10:00|587.93|585.53|588.14|585.74|589.65|587.25|586.64|584.24|0
1658859300000|2022-07-26 18:15:00|588.36|585.96|591.58|589.18|592.01|589.61|588.14|585.74|0
1658859600000|2022-07-26 18:20:00|591.8|589.4|591.36|588.96|593.09|590.69|590.5|588.1|0
1658859900000|2022-07-26 18:25:00|591.58|589.18|595.46|593.06|595.67|593.27|591.15|588.75|0
1658860200000|2022-07-26 18:30:00|595.67|593.27|596.97|594.57|597.4|595|595.24|592.84|0
1658860500000|2022-07-26 18:35:00|596.75|594.35|598.05|595.65|598.05|595.65|595.24|592.84|0
1658860800000|2022-07-26 18:40:00|597.83|595.43|596.53|594.13|598.26|595.86|596.1|593.7|0
1658861100000|2022-07-26 18:45:00|596.75|594.35|597.83|595.43|597.83|595.43|595.24|592.84|0
1658861400000|2022-07-26 18:50:00|597.61|595.21|594.8|592.4|598.26|595.86|593.51|591.11|0
1658861700000|2022-07-26 18:55:00|595.02|592.62|593.94|591.54|596.53|594.13|593.72|591.32|0
1658862000000|2022-07-26 19:00:00|594.37|591.97|598.04|595.64|598.26|595.86|593.29|590.89|0
1658862300000|2022-07-26 19:05:00|597.82|595.42|598.9|596.5|600.64|598.24|597.18|594.78|0
1658862600000|2022-07-26 19:10:00|599.12|596.72|595.02|592.62|599.77|597.37|593.51|591.11|0
1658862900000|2022-07-26 19:15:00|594.58|592.18|594.37|591.97|595.23|592.83|592.64|590.24|0
1658863200000|2022-07-26 19:20:00|594.58|592.18|594.37|591.97|595.66|593.26|592|589.6|0
1658863500000|2022-07-26 19:25:00|594.15|591.75|593.5|591.1|596.31|593.91|593.29|590.89|0
1658863800000|2022-07-26 19:30:00|592.86|590.46|592.42|590.02|595.23|592.83|591.35|588.95|0
1658864100000|2022-07-26 19:35:00|592.21|589.81|590.7|588.3|594.36|591.96|590.7|588.3|0
1658864400000|2022-07-26 19:40:00|590.48|588.08|594.15|591.75|595.01|592.61|589.84|587.44|0
1658864700000|2022-07-26 19:45:00|593.93|591.53|595.55|593.15|598.68|596.28|593.28|590.88|0
1658865000000|2022-07-26 19:50:00|595.12|592.72|589.74|587.34|597.49|595.09|589.74|587.34|0
1658865300000|2022-07-26 19:55:00|589.1|586.7|592.96|590.56|594.68|592.28|587.81|585.41|0
1658865600000|2022-07-26 20:00:00|593.18|590.78|592.53|590.13|598.78|596.38|580.54|578.14|0
1658865900000|2022-07-26 20:05:00|592.64|590.24|583.96|581.56|592.86|590.46|582.89|580.49|0
1658866200000|2022-07-26 20:10:00|584.17|581.77|585.45|583.05|585.67|583.27|582.03|579.63|0
1658866500000|2022-07-26 20:15:00|585.01|582.21|584.66|581.86|585.95|583.15|582.74|579.94|0
1658866800000|2022-07-26 20:20:00|584.88|582.08|584.77|581.97|586.06|583.26|584.45|581.65|0
1658867100000|2022-07-26 20:25:00|584.45|581.65|584.13|581.33|585.84|583.04|584.02|581.22|0
1658867400000|2022-07-26 20:30:00|584.23|581.43|583.59|580.79|584.45|581.65|583.37|580.57|0
1658867700000|2022-07-26 20:35:00|583.37|580.57|582.2|579.4|583.59|580.79|581.02|578.22|0
1658868000000|2022-07-26 20:40:00|581.66|578.86|582.84|580.04|583.59|580.79|581.45|578.65|0
1658868300000|2022-07-26 20:45:00|582.94|580.14|581.02|578.22|583.05|580.25|580.7|577.9|0
1658868600000|2022-07-26 20:50:00|581.13|578.33|581.23|578.43|582.09|579.29|580.59|577.79|0
1658868900000|2022-07-26 20:55:00|581.66|578.86|578.54|575.74|582.08|579.28|578.35|575.55|0
1658869200000|2022-07-26 21:00:00|578.45|575.65|579.83|577.03|580.95|578.15|578.29|575.49|0
1658869500000|2022-07-26 21:05:00|579.57|576.77|578.1|575.3|579.76|576.96|578.1|575.3|0
1658869800000|2022-07-26 21:10:00|578.31|575.51|578.25|575.45|578.31|575.51|578|575.2|0
1658870100000|2022-07-26 21:15:00|578.31|575.51|577.87|575.07|578.34|575.54|577.65|574.85|0
1658870400000|2022-07-26 21:20:00|577.91|575.11|578.56|575.76|578.68|575.88|577.4|574.6|0
1658870700000|2022-07-26 21:25:00|577.78|574.98|577.34|574.54|578.1|575.3|577.07|574.27|0
1658871000000|2022-07-26 21:30:00|577.74|574.94|577.53|574.73|577.91|575.11|577.09|574.29|0
1658871300000|2022-07-26 21:35:00|577.27|574.47|578.12|575.32|578.53|575.73|577.27|574.47|0
1658871600000|2022-07-26 21:40:00|578.19|575.39|579.97|577.17|580.53|577.73|578.15|575.35|0
1658871900000|2022-07-26 21:45:00|580|577.2|579.81|577.01|580.18|577.38|579.59|576.79|0
1658872200000|2022-07-26 21:50:00|579.8|577|579.78|576.98|580.06|577.26|579.78|576.98|0
1658872500000|2022-07-26 21:55:00|579.74|576.94|578.09|575.29|579.74|576.94|577.72|574.92|0
1658872800000|2022-07-26 22:00:00|578.33|575.53|573.32|570.52|578.33|575.53|573.32|570.52|0
1658873100000|2022-07-26 22:05:00|572.26|569.46|565.26|562.46|572.68|569.88|565.26|562.46|0
1658873400000|2022-07-26 22:10:00|563.36|560.56|563.94|561.14|564.67|561.87|561.88|559.08|0
1658873700000|2022-07-26 22:15:00|564.04|561.24|566.9|564.1|567|564.2|564.04|561.24|0
1658874000000|2022-07-26 22:20:00|567|564.2|566.58|563.78|567.64|564.84|566.16|563.36|0
1658874300000|2022-07-26 22:25:00|566.48|563.68|568.28|565.48|568.28|565.48|566.48|563.68|0
1658874600000|2022-07-26 22:30:00|567.85|565.05|566.15|563.35|568.06|565.26|566.15|563.35|0
1658874900000|2022-07-26 22:35:00|566.36|563.56|570.61|567.81|570.61|567.81|566.15|563.35|0
1658875200000|2022-07-26 22:40:00|570.51|567.71|571.46|568.66|572.31|569.51|570.19|567.39|0
1658875500000|2022-07-26 22:45:00|571.25|568.45|572.74|569.94|572.95|570.15|570.61|567.81|0
1658875800000|2022-07-26 22:50:00|572.52|569.72|573.37|570.57|573.8|571|572.31|569.51|0
1658876100000|2022-07-26 22:55:00|573.27|570.47|572.1|569.3|573.37|570.57|571.88|569.08|0
1658876400000|2022-07-26 23:00:00|571.67|568.87|572.31|569.51|572.42|569.62|570.39|567.59|0
1658876700000|2022-07-26 23:05:00|572.09|569.29|571.03|568.23|572.95|570.15|570.6|567.8|0
1658877000000|2022-07-26 23:10:00|571.24|568.44|569.75|566.95|571.67|568.87|569.11|566.31|0
1658877300000|2022-07-26 23:15:00|569.65|566.85|569.96|567.16|570.6|567.8|569.11|566.31|0
1658877600000|2022-07-26 23:20:00|569.86|567.06|570.28|567.48|571.02|568.22|569.75|566.95|0
1658877900000|2022-07-26 23:25:00|570.17|567.37|568.8|566|570.39|567.59|568.68|565.88|0
1658878200000|2022-07-26 23:30:00|568.68|565.88|568.26|565.46|568.68|565.88|567.41|564.61|0
1658878500000|2022-07-26 23:35:00|568.05|565.25|566.56|563.76|568.05|565.25|566.14|563.34|0
1658878800000|2022-07-26 23:40:00|566.35|563.55|566.03|563.23|566.77|563.97|565.29|562.49|0
1658879100000|2022-07-26 23:45:00|565.92|563.12|564.65|561.85|566.46|563.66|564.65|561.85|0
1658879400000|2022-07-26 23:50:00|564.44|561.64|563.59|560.79|564.65|561.85|563.38|560.58|0
1658879700000|2022-07-26 23:55:00|563.38|560.58|565.49|562.69|565.71|562.91|563.38|560.58|0
1658880000000|2022-07-27 00:00:00|565.28|562.48|568.25|565.45|568.68|565.88|564.65|561.85|0
1658880300000|2022-07-27 00:05:00|568.04|565.24|565.28|562.48|568.04|565.24|564.86|562.06|0
1658880600000|2022-07-27 00:10:00|565.49|562.69|565.6|562.8|566.34|563.54|565.07|562.27|0
1658880900000|2022-07-27 00:15:00|565.07|562.27|564.22|561.42|565.07|562.27|563.58|560.78|0
1658881200000|2022-07-27 00:20:00|564.01|561.21|564.64|561.84|565.7|562.9|563.37|560.57|0
1658881500000|2022-07-27 00:25:00|565.06|562.26|565.06|562.26|565.49|562.69|564.43|561.63|0
1658881800000|2022-07-27 00:30:00|565.17|562.37|566.92|564.12|567.55|564.75|565.17|562.37|0
1658882100000|2022-07-27 00:35:00|566.82|564.02|567.13|564.33|567.76|564.96|566.71|563.91|0
1658882400000|2022-07-27 00:40:00|567.03|564.23|566.07|563.27|567.76|564.96|566.07|563.27|0
1658882700000|2022-07-27 00:45:00|565.97|563.17|567.13|564.33|567.76|564.96|565.22|562.42|0
1658883000000|2022-07-27 00:50:00|566.91|564.11|567.34|564.54|567.45|564.65|566.39|563.59|0
1658883300000|2022-07-27 00:55:00|567.12|564.32|567.12|564.32|567.12|564.32|566.06|563.26|0
1658883600000|2022-07-27 01:00:00|567.23|564.43|566.6|563.8|567.33|564.53|566.06|563.26|0
1658883900000|2022-07-27 01:05:00|566.7|563.9|567.12|564.32|567.54|564.74|566.7|563.9|0
1658884200000|2022-07-27 01:10:00|567.23|564.43|567.97|565.17|567.97|565.17|566.91|564.11|0
1658884500000|2022-07-27 01:15:00|567.86|565.06|569.45|566.65|569.87|567.07|567.75|564.95|0
1658884800000|2022-07-27 01:20:00|569.24|566.44|570.19|567.39|570.51|567.71|568.81|566.01|0
1658885100000|2022-07-27 01:25:00|570.08|567.28|570.93|568.13|571.57|568.77|570.08|567.28|0
1658885400000|2022-07-27 01:30:00|570.83|568.03|568.92|566.12|571.14|568.34|568.17|565.37|0
1658885700000|2022-07-27 01:35:00|568.81|566.01|569.66|566.86|570.08|567.28|568.6|565.8|0
1658886000000|2022-07-27 01:40:00|569.44|566.64|570.72|567.92|570.93|568.13|569.44|566.64|0
1658886300000|2022-07-27 01:45:00|570.61|567.81|568.8|566|570.71|567.91|568.8|566|0
1658886600000|2022-07-27 01:50:00|569.02|566.22|569.02|566.22|570.08|567.28|569.02|566.22|0
1658886900000|2022-07-27 01:55:00|569.13|566.33|569.23|566.43|569.65|566.85|568.59|565.79|0
1658887200000|2022-07-27 02:00:00|569.01|566.21|568.16|565.36|569.01|566.21|567.32|564.52|0
1658887500000|2022-07-27 02:05:00|568.38|565.58|568.49|565.69|569.01|566.21|568.27|565.47|0
1658887800000|2022-07-27 02:10:00|568.59|565.79|569.65|566.85|570.28|567.48|568.59|565.79|0
1658888100000|2022-07-27 02:15:00|569.43|566.63|569.43|566.63|570.18|567.38|569.43|566.63|0
1658888400000|2022-07-27 02:20:00|569.22|566.42|568.8|566|569.43|566.63|568.58|565.78|0
1658888700000|2022-07-27 02:25:00|568.58|565.78|569.64|566.84|569.64|566.84|568.37|565.57|0
1658889000000|2022-07-27 02:30:00|569.43|566.63|569.43|566.63|569.54|566.74|568.58|565.78|0
1658889300000|2022-07-27 02:35:00|569.54|566.74|569.22|566.42|569.64|566.84|569|566.2|0
1658889600000|2022-07-27 02:40:00|569.43|566.63|569.54|566.74|569.64|566.84|569.21|566.41|0
1658889900000|2022-07-27 02:45:00|569.43|566.63|569.21|566.41|569.64|566.84|568.79|565.99|0
1658890200000|2022-07-27 02:50:00|569|566.2|567.73|564.93|569|566.2|567.3|564.5|0
1658890500000|2022-07-27 02:55:00|567.94|565.14|567.94|565.14|568.36|565.56|567.62|564.82|0
1658890800000|2022-07-27 03:00:00|567.73|564.93|567.51|564.71|568.36|565.56|567.3|564.5|0
1658891100000|2022-07-27 03:05:00|567.3|564.5|566.66|563.86|567.72|564.92|566.45|563.65|0
1658891400000|2022-07-27 03:10:00|566.56|563.76|565.93|563.13|566.66|563.86|565.82|563.02|0
1658891700000|2022-07-27 03:15:00|566.03|563.23|566.45|563.65|566.66|563.86|565.39|562.59|0
1658892000000|2022-07-27 03:20:00|566.24|563.44|566.45|563.65|567.08|564.28|566.24|563.44|0
1658892300000|2022-07-27 03:25:00|566.35|563.55|566.87|564.07|567.08|564.28|566.24|563.44|0
1658892600000|2022-07-27 03:30:00|566.66|563.86|567.08|564.28|567.29|564.49|566.66|563.86|0
1658892900000|2022-07-27 03:35:00|566.87|564.07|567.29|564.49|567.5|564.7|566.66|563.86|0
1658893200000|2022-07-27 03:40:00|567.5|564.7|567.5|564.7|567.72|564.92|567.29|564.49|0
1658893500000|2022-07-27 03:45:00|567.29|564.49|567.5|564.7|567.5|564.7|566.87|564.07|0
1658893800000|2022-07-27 03:50:00|567.4|564.6|567.29|564.49|567.71|564.91|567.29|564.49|0
1658894100000|2022-07-27 03:55:00|567.08|564.28|567.29|564.49|567.29|564.49|566.86|564.06|0
1658894400000|2022-07-27 04:00:00|567.07|564.27|567.07|564.27|567.29|564.49|566.86|564.06|0
1658894700000|2022-07-27 04:05:00|567.29|564.49|566.44|563.64|567.29|564.49|566.44|563.64|0
1658895000000|2022-07-27 04:10:00|566.23|563.43|566.01|563.21|566.44|563.64|566.01|563.21|0
1658895300000|2022-07-27 04:15:00|565.8|563|566.22|563.42|566.43|563.63|565.17|562.37|0
1658895600000|2022-07-27 04:20:00|566.01|563.21|565.59|562.79|566.01|563.21|565.59|562.79|0
1658895900000|2022-07-27 04:25:00|565.48|562.68|565.8|563|565.8|563|565.37|562.57|0
1658896200000|2022-07-27 04:30:00|565.59|562.79|566.33|563.53|566.43|563.63|565.58|562.78|0
1658896500000|2022-07-27 04:35:00|566.22|563.42|566.01|563.21|566.43|563.63|565.79|562.99|0
1658896800000|2022-07-27 04:40:00|565.69|562.89|564.52|561.72|565.79|562.99|564.52|561.72|0
1658897100000|2022-07-27 04:45:00|564.42|561.62|561.78|558.98|564.74|561.94|561.78|558.98|0
1658897400000|2022-07-27 04:50:00|561.57|558.77|561.56|558.76|562.2|559.4|560.41|557.61|0
1658897700000|2022-07-27 04:55:00|561.78|558.98|561.35|558.55|561.99|559.19|561.14|558.34|0
1658898000000|2022-07-27 05:00:00|561.14|558.34|562.3|559.5|562.41|559.61|560.93|558.13|0
1658898300000|2022-07-27 05:05:00|562.41|559.61|561.98|559.18|562.83|560.03|561.98|559.18|0
1658898600000|2022-07-27 05:10:00|562.09|559.29|560.93|558.13|562.19|559.39|560.61|557.81|0
1658898900000|2022-07-27 05:15:00|560.72|557.92|561.77|558.97|561.77|558.97|560.08|557.28|0
1658899200000|2022-07-27 05:20:00|561.67|558.87|562.4|559.6|562.61|559.81|561.67|558.87|0
1658899500000|2022-07-27 05:25:00|562.61|559.81|560.5|557.7|562.82|560.02|560.5|557.7|0
1658899800000|2022-07-27 05:30:00|560.4|557.6|560.5|557.7|560.92|558.12|559.24|556.44|0
1658900100000|2022-07-27 05:35:00|560.29|557.49|561.55|558.75|561.55|558.75|559.87|557.07|0
1658900400000|2022-07-27 05:40:00|561.76|558.96|561.24|558.44|561.97|559.17|561.13|558.33|0
1658900700000|2022-07-27 05:45:00|561.34|558.54|562.39|559.59|562.82|560.02|561.13|558.33|0
1658901000000|2022-07-27 05:50:00|562.18|559.38|563.66|560.86|563.87|561.07|562.18|559.38|0
1658901300000|2022-07-27 05:55:00|563.45|560.65|562.5|559.7|563.66|560.86|562.18|559.38|0
1658901600000|2022-07-27 06:00:00|563.24|560.44|560.28|557.48|563.66|560.86|560.28|557.48|0
1658901900000|2022-07-27 06:05:00|560.18|557.38|561.33|558.53|561.76|558.96|560.18|557.38|0
1658902200000|2022-07-27 06:10:00|561.23|558.43|561.54|558.74|561.75|558.95|560.7|557.9|0
1658902500000|2022-07-27 06:15:00|561.33|558.53|563.44|560.64|563.44|560.64|561.12|558.32|0
1658902800000|2022-07-27 06:20:00|563.65|560.85|562.81|560.01|563.65|560.85|562.17|559.37|0
1658903100000|2022-07-27 06:25:00|563.02|560.22|562.81|560.01|563.65|560.85|561.75|558.95|0
1658903400000|2022-07-27 06:30:00|563.23|560.43|562.91|560.11|563.55|560.75|561.54|558.74|0
1658903700000|2022-07-27 06:35:00|562.8|560|563.44|560.64|563.44|560.64|561.96|559.16|0
1658904000000|2022-07-27 06:40:00|563.34|560.54|563.12|560.32|563.44|560.64|562.38|559.58|0
1658904300000|2022-07-27 06:45:00|563.01|560.21|564.81|562.01|564.81|562.01|562.8|560|0
1658904600000|2022-07-27 06:50:00|564.91|562.11|563.85|561.05|565.76|562.96|563.85|561.05|0
1658904900000|2022-07-27 06:55:00|564.07|561.27|564.91|562.11|564.91|562.11|563.64|560.84|0
1658905200000|2022-07-27 07:00:00|564.7|561.9|562.8|560|565.12|562.32|562.69|559.89|0
1658905500000|2022-07-27 07:05:00|562.6|560.2|562.59|560.19|563.02|560.62|561.33|558.93|0
1658905800000|2022-07-27 07:10:00|562.81|560.41|562.8|560.4|563.02|560.62|560.91|558.51|0
1658906100000|2022-07-27 07:15:00|562.91|560.51|559.08|556.68|563.02|560.62|558.86|556.46|0
1658906400000|2022-07-27 07:20:00|559.19|556.79|557.64|555.24|559.82|557.42|556.8|554.4|0
1658906700000|2022-07-27 07:25:00|557.85|555.45|557.33|554.93|558.7|556.3|557.01|554.61|0
1658907000000|2022-07-27 07:30:00|557.22|554.82|558.69|556.29|558.8|556.4|556.79|554.39|0
1658907300000|2022-07-27 07:35:00|558.48|556.08|557.85|555.45|558.69|556.29|557.85|555.45|0
1658907600000|2022-07-27 07:40:00|557.64|555.24|559.33|556.93|559.75|557.35|557.43|555.03|0
1658907900000|2022-07-27 07:45:00|559.44|557.04|557.85|555.45|559.75|557.35|557|554.6|0
1658908200000|2022-07-27 07:50:00|557.63|555.23|561.34|558.94|561.55|559.15|557.63|555.23|0
1658908500000|2022-07-27 07:55:00|561.23|558.83|559.96|557.56|561.65|559.25|559.96|557.56|0
1658908800000|2022-07-27 08:00:00|560.17|557.77|557.74|555.34|560.38|557.98|557.74|555.34|0
1658909100000|2022-07-27 08:05:00|557.84|555.44|554.57|552.17|558.16|555.76|552.57|550.17|0
1658909400000|2022-07-27 08:10:00|554.46|552.06|554.78|552.38|554.88|552.48|553.41|551.01|0
1658909700000|2022-07-27 08:15:00|554.67|552.27|556.61|554.21|556.61|554.21|554.2|551.8|0
1658910000000|2022-07-27 08:20:00|556.51|554.11|557.45|555.05|557.88|555.48|556.19|553.79|0
1658910300000|2022-07-27 08:25:00|557.66|555.26|557.35|554.95|558.3|555.9|557.03|554.63|0
1658910600000|2022-07-27 08:30:00|557.56|555.16|556.18|553.78|557.66|555.26|555.34|552.94|0
1658910900000|2022-07-27 08:35:00|556.29|553.89|557.03|554.63|557.24|554.84|555.55|553.15|0
1658911200000|2022-07-27 08:40:00|556.82|554.42|556.18|553.78|558.08|555.68|555.87|553.47|0
1658911500000|2022-07-27 08:45:00|556.08|553.68|556.18|553.78|557.02|554.62|555.97|553.57|0
1658911800000|2022-07-27 08:50:00|556.29|553.89|555.97|553.57|557.02|554.62|554.91|552.51|0
1658912100000|2022-07-27 08:55:00|555.75|553.35|557.02|554.62|557.02|554.62|555.75|553.35|0
1658912400000|2022-07-27 09:00:00|557.23|554.83|556.17|553.77|557.87|555.47|555.86|553.46|0
1658912700000|2022-07-27 09:05:00|556.07|553.67|555.54|553.14|556.17|553.77|555.33|552.93|0
1658913000000|2022-07-27 09:10:00|555.75|553.35|557.65|555.25|557.65|555.25|555.54|553.14|0
1658913300000|2022-07-27 09:15:00|557.55|555.15|557.02|554.62|557.65|555.25|556.59|554.19|0
1658913600000|2022-07-27 09:20:00|556.8|554.4|557.86|555.46|557.97|555.57|556.59|554.19|0
1658913900000|2022-07-27 09:25:00|557.76|555.36|558.01|555.61|559.17|556.77|557.65|555.25|0
1658914200000|2022-07-27 09:30:00|557.9|555.5|557.06|554.66|558.54|556.14|556.64|554.24|0
1658914500000|2022-07-27 09:35:00|556.85|554.45|557.27|554.87|558.32|555.92|555.59|553.19|0
1658914800000|2022-07-27 09:40:00|557.17|554.77|557.48|555.08|558.11|555.71|556.64|554.24|0
1658915100000|2022-07-27 09:45:00|557.69|555.29|559.59|557.19|560.01|557.61|557.48|555.08|0
1658915400000|2022-07-27 09:50:00|559.27|556.87|560.26|557.86|560.9|558.5|559.27|556.87|0
1658915700000|2022-07-27 09:55:00|560.05|557.65|559.41|557.01|560.9|558.5|559.41|557.01|0
1658916000000|2022-07-27 10:00:00|559.2|556.8|560.89|558.49|561.74|559.34|559.2|556.8|0
1658916300000|2022-07-27 10:05:00|560.68|558.28|560.37|557.97|561.74|559.34|560.05|557.65|0
1658916600000|2022-07-27 10:10:00|560.47|558.07|561.1|558.7|561.74|559.34|560.47|558.07|0
1658916900000|2022-07-27 10:15:00|561.21|558.81|561.85|559.45|562.16|559.76|561.1|558.7|0
1658917200000|2022-07-27 10:20:00|561.95|559.55|562.91|560.51|563.22|560.82|561.53|559.13|0
1658917500000|2022-07-27 10:25:00|562.8|560.4|563.01|560.61|563.01|560.61|560.89|558.49|0
1658917800000|2022-07-27 10:30:00|562.91|560.51|562.06|559.66|564.7|562.3|561.73|559.33|0
1658918100000|2022-07-27 10:35:00|561.95|559.55|561.52|559.12|562.16|559.76|560.89|558.49|0
1658918400000|2022-07-27 10:40:00|561.31|558.91|561.31|558.91|561.52|559.12|560.46|558.06|0
1658918700000|2022-07-27 10:45:00|561.94|559.54|562.05|559.65|563|560.6|561.1|558.7|0
1658919000000|2022-07-27 10:50:00|562.15|559.75|562.15|559.75|562.58|560.18|561.09|558.69|0
1658919300000|2022-07-27 10:55:00|562.05|559.65|561.09|558.69|562.26|559.86|560.57|558.17|0
1658919600000|2022-07-27 11:00:00|560.88|558.48|563.42|561.02|563.63|561.23|560.88|558.48|0
1658919900000|2022-07-27 11:05:00|563.21|560.81|564.91|562.51|565.12|562.72|562.79|560.39|0
1658920200000|2022-07-27 11:10:00|565.02|562.62|563.63|561.23|565.54|563.14|563.42|561.02|0
1658920500000|2022-07-27 11:15:00|563.84|561.44|563.84|561.44|564.27|561.87|563.42|561.02|0
1658920800000|2022-07-27 11:20:00|563.63|561.23|563.2|560.8|564.05|561.65|562.99|560.59|0
1658921100000|2022-07-27 11:25:00|562.99|560.59|562.89|560.49|562.99|560.59|561.72|559.32|0
1658921400000|2022-07-27 11:30:00|562.99|560.59|562.78|560.38|562.99|560.59|561.51|559.11|0
1658921700000|2022-07-27 11:35:00|562.57|560.17|563.62|561.22|564.69|562.29|562.35|559.95|0
1658922000000|2022-07-27 11:40:00|563.84|561.44|562.56|560.16|563.84|561.44|562.04|559.64|0
1658922300000|2022-07-27 11:45:00|562.46|560.06|564.05|561.65|564.05|561.65|561.93|559.53|0
1658922600000|2022-07-27 11:50:00|563.83|561.43|562.98|560.58|564.26|561.86|562.35|559.95|0
1658922900000|2022-07-27 11:55:00|563.09|560.69|564.47|562.07|564.89|562.49|562.14|559.74|0
1658923200000|2022-07-27 12:00:00|563.41|561.01|563.41|561.01|564.68|562.28|562.98|560.58|0
1658923500000|2022-07-27 12:05:00|562.98|560.58|563.19|560.79|563.41|561.01|562.13|559.73|0
1658923800000|2022-07-27 12:10:00|563.4|561|561.92|559.52|563.4|561|561.92|559.52|0
1658924100000|2022-07-27 12:15:00|561.71|559.31|560.01|557.61|562.56|560.16|560.01|557.61|0
1658924400000|2022-07-27 12:20:00|560.22|557.82|561.49|559.09|561.49|559.09|559.59|557.19|0
1658924700000|2022-07-27 12:25:00|561.28|558.88|562.12|559.72|562.12|559.72|560.43|558.03|0
1658925000000|2022-07-27 12:30:00|562.22|559.82|561.58|559.18|564.55|562.15|560.73|558.33|0
1658925300000|2022-07-27 12:35:00|561.37|558.97|561.48|559.08|562.64|560.24|560.94|558.54|0
1658925600000|2022-07-27 12:40:00|561.58|559.18|561.48|559.08|563.49|561.09|561.37|558.97|0
1658925900000|2022-07-27 12:45:00|561.37|558.97|560.3|557.9|561.79|559.39|560.3|557.9|0
1658926200000|2022-07-27 12:50:00|560.09|557.69|559.46|557.06|560.52|558.12|558.82|556.42|0
1658926500000|2022-07-27 12:55:00|559.24|556.84|559.46|557.06|559.88|557.48|558.19|555.79|0
1658926800000|2022-07-27 13:00:00|559.24|556.84|559.67|557.27|560.09|557.69|558.61|556.21|0
1658927100000|2022-07-27 13:05:00|559.56|557.16|559.66|557.26|559.88|557.48|558.61|556.21|0
1658927400000|2022-07-27 13:10:00|559.45|557.05|557.34|554.94|559.66|557.26|557.34|554.94|0
1658927700000|2022-07-27 13:15:00|557.55|555.15|557.12|554.72|557.97|555.57|556.91|554.51|0
1658928000000|2022-07-27 13:20:00|557.33|554.93|558.39|555.99|560.72|558.32|556.7|554.3|0
1658928300000|2022-07-27 13:25:00|558.29|555.89|561.14|558.74|561.57|559.17|557.54|555.14|0
1658928600000|2022-07-27 13:30:00|559.87|557.47|562.84|560.44|563.9|561.5|557.54|555.14|0
1658928900000|2022-07-27 13:35:00|562.41|560.01|556.27|553.87|562.62|560.22|555.85|553.45|0
1658929200000|2022-07-27 13:40:00|555.64|553.24|553.11|550.71|556.7|554.3|552.06|549.66|0
1658929500000|2022-07-27 13:45:00|553.53|551.13|551|548.6|554.79|552.39|550.37|547.97|0
1658929800000|2022-07-27 13:50:00|551.21|548.81|552.47|550.07|553.11|550.71|550.79|548.39|0
1658930100000|2022-07-27 13:55:00|552.05|549.65|553.1|550.7|553.1|550.7|550.37|547.97|0
1658930400000|2022-07-27 14:00:00|552.68|550.28|550.95|548.55|554.69|552.29|550.86|548.46|0
1658930700000|2022-07-27 14:05:00|550.52|548.12|554.74|552.34|555.8|553.4|548.84|546.44|0
1658931000000|2022-07-27 14:10:00|554.32|551.92|550.94|548.54|554.32|551.92|550.52|548.12|0
1658931300000|2022-07-27 14:15:00|550.52|548.12|548.84|546.44|550.94|548.54|547.79|545.39|0
1658931600000|2022-07-27 14:20:00|548.63|546.23|550.31|547.91|550.52|548.12|547.15|544.75|0
1658931900000|2022-07-27 14:25:00|550.1|547.7|549.46|547.06|551.57|549.17|548.41|546.01|0
1658932200000|2022-07-27 14:30:00|549.25|546.85|551.14|548.74|551.56|549.16|547.92|545.52|0
1658932500000|2022-07-27 14:35:00|550.93|548.53|548.61|546.21|550.93|548.53|547.98|545.58|0
1658932800000|2022-07-27 14:40:00|548.4|546|550.51|548.11|552.83|550.43|547.98|545.58|0
1658933100000|2022-07-27 14:45:00|550.72|548.32|549.45|547.05|551.14|548.74|548.82|546.42|0
1658933400000|2022-07-27 14:50:00|549.24|546.84|547.56|545.16|550.5|548.1|547.56|545.16|0
1658933700000|2022-07-27 14:55:00|547.35|544.95|545.92|543.52|548.61|546.21|545.5|543.1|0
1658934000000|2022-07-27 15:00:00|545.5|543.1|542.98|540.58|545.71|543.31|540.26|537.86|0
1658934300000|2022-07-27 15:05:00|543.19|540.79|546.34|543.94|546.76|544.36|542.36|539.96|0
1658934600000|2022-07-27 15:10:00|546.13|543.73|545.5|543.1|546.55|544.15|544.66|542.26|0
1658934900000|2022-07-27 15:15:00|545.29|542.89|545.08|542.68|545.29|542.89|543.61|541.21|0
1658935200000|2022-07-27 15:20:00|544.87|542.47|547.6|545.2|547.81|545.41|544.24|541.84|0
1658935500000|2022-07-27 15:25:00|547.81|545.41|545.71|543.31|548.65|546.25|545.08|542.68|0
1658935800000|2022-07-27 15:30:00|545.5|543.1|544.23|541.83|545.5|543.1|542.14|539.74|0
1658936100000|2022-07-27 15:35:00|544.02|541.62|544.44|542.04|545.07|542.67|542.56|540.16|0
1658936400000|2022-07-27 15:40:00|544.65|542.25|543.39|540.99|544.65|542.25|541.72|539.32|0
1658936700000|2022-07-27 15:45:00|543.18|540.78|542.97|540.57|544.65|542.25|541.93|539.53|0
1658937000000|2022-07-27 15:50:00|542.76|540.36|542.76|540.36|543.39|540.99|540.46|538.06|0
1658937300000|2022-07-27 15:55:00|542.55|540.15|541.5|539.1|542.97|540.57|539.83|537.43|0
1658937600000|2022-07-27 16:00:00|541.08|538.68|541.08|538.68|542.13|539.73|539.41|537.01|0
1658937900000|2022-07-27 16:05:00|540.87|538.47|540.45|538.05|541.92|539.52|539.62|537.22|0
1658938200000|2022-07-27 16:10:00|540.25|537.85|540.45|538.05|542.13|539.73|540.24|537.84|0
1658938500000|2022-07-27 16:15:00|540.24|537.84|540.24|537.84|541.5|539.1|539.82|537.42|0
1658938800000|2022-07-27 16:20:00|540.45|538.05|540.03|537.63|541.29|538.89|539.4|537|0
1658939100000|2022-07-27 16:25:00|539.82|537.42|540.03|537.63|540.45|538.05|538.15|535.75|0
1658939400000|2022-07-27 16:30:00|539.93|537.53|541.08|538.68|541.91|539.51|539.4|537|0
1658939700000|2022-07-27 16:35:00|540.87|538.47|542.75|540.35|542.96|540.56|540.45|538.05|0
1658940000000|2022-07-27 16:40:00|542.96|540.56|543.17|540.77|543.59|541.19|541.7|539.3|0
1658940300000|2022-07-27 16:45:00|542.96|540.56|544.42|542.02|544.42|542.02|542.33|539.93|0
1658940600000|2022-07-27 16:50:00|544.21|541.81|543.37|540.97|544.42|542.02|542.33|539.93|0
1658940900000|2022-07-27 16:55:00|543.79|541.39|546.73|544.33|546.94|544.54|543.37|540.97|0
1658941200000|2022-07-27 17:00:00|546.94|544.54|546.1|543.7|547.57|545.17|545.47|543.07|0
1658941500000|2022-07-27 17:05:00|546.31|543.91|547.57|545.17|549.25|546.85|545.89|543.49|0
1658941800000|2022-07-27 17:10:00|547.78|545.38|546.1|543.7|548.41|546.01|545.89|543.49|0
1658942100000|2022-07-27 17:15:00|546.52|544.12|547.36|544.96|547.36|544.96|545.47|543.07|0
1658942400000|2022-07-27 17:20:00|547.57|545.17|547.36|544.96|548.62|546.22|545.89|543.49|0
1658942700000|2022-07-27 17:25:00|547.15|544.75|545.46|543.06|547.78|545.38|545.46|543.06|0
1658943000000|2022-07-27 17:30:00|545.25|542.85|544.62|542.22|546.72|544.32|542.94|540.54|0
1658943300000|2022-07-27 17:35:00|544.83|542.43|545.04|542.64|545.67|543.27|543.78|541.38|0
1658943600000|2022-07-27 17:40:00|544.83|542.43|545.25|542.85|545.67|543.27|543.57|541.17|0
1658943900000|2022-07-27 17:45:00|545.46|543.06|543.78|541.38|546.51|544.11|542.94|540.54|0
1658944200000|2022-07-27 17:50:00|543.99|541.59|543.15|540.75|545.57|543.17|543.15|540.75|0
1658944500000|2022-07-27 17:55:00|543.26|540.86|544.61|542.21|547.14|544.74|542.31|539.91|0
1658944800000|2022-07-27 18:00:00|544.3|541.9|538.4|536|546.93|544.53|534.58|532.18|0
1658945100000|2022-07-27 18:05:00|537.77|535.37|547.88|545.48|549.36|546.96|537.77|535.37|0
1658945400000|2022-07-27 18:10:00|547.24|544.84|544.28|541.88|548.3|545.9|540.07|537.67|0
1658945700000|2022-07-27 18:15:00|544.5|542.1|541.54|539.14|544.5|542.1|539.23|536.83|0
1658946000000|2022-07-27 18:20:00|541.33|538.93|544.7|542.3|544.91|542.51|539.86|537.46|0
1658946300000|2022-07-27 18:25:00|544.91|542.51|540.49|538.09|544.91|542.51|538.18|535.78|0
1658946600000|2022-07-27 18:30:00|540.7|538.3|547.87|545.47|549.99|547.59|538.39|535.99|0
1658946900000|2022-07-27 18:35:00|548.08|545.68|524.81|522.41|548.08|545.68|524.6|522.2|0
1658947200000|2022-07-27 18:40:00|522.32|519.92|513.03|510.63|523.57|521.17|512.82|510.42|0
1658947500000|2022-07-27 18:45:00|512.2|509.8|515.29|512.89|516.32|513.92|510.56|508.16|0
1658947800000|2022-07-27 18:50:00|515.5|513.1|507.97|505.57|517.97|515.57|504.48|502.08|0
1658948100000|2022-07-27 18:55:00|507.56|505.16|512.9|510.5|517.03|514.63|505.3|502.9|0
1658948400000|2022-07-27 19:00:00|513.01|510.61|503.05|500.65|514.96|512.56|503.05|500.65|0
1658948700000|2022-07-27 19:05:00|503.87|501.47|504.07|501.67|507.76|505.36|501.41|499.01|0
1658949000000|2022-07-27 19:10:00|503.87|501.47|504.89|502.49|506.73|504.33|501.82|499.42|0
1658949300000|2022-07-27 19:15:00|505.3|502.9|504.27|501.87|506.22|503.82|500.39|497.99|0
1658949600000|2022-07-27 19:20:00|504.07|501.67|498.15|495.75|505.29|502.89|497.95|495.55|0
1658949900000|2022-07-27 19:25:00|498.35|495.95|490.04|487.64|498.35|495.95|490.04|487.64|0
1658950200000|2022-07-27 19:30:00|488.83|486.43|489.63|487.23|493.07|490.67|488.83|486.43|0
1658950500000|2022-07-27 19:35:00|489.83|487.43|495.3|492.9|495.71|493.31|489.43|487.03|0
1658950800000|2022-07-27 19:40:00|494.89|492.49|492.46|490.06|496.11|493.71|490.64|488.24|0
1658951100000|2022-07-27 19:45:00|493.07|490.67|495.3|492.9|495.5|493.1|491.45|489.05|0
1658951400000|2022-07-27 19:50:00|495|492.6|497.33|494.93|501.61|499.21|495|492.6|0
1658951700000|2022-07-27 19:55:00|496.92|494.52|503.26|500.86|503.26|500.86|496.11|493.71|0
1658952000000|2022-07-27 20:00:00|502.65|500.25|505.92|503.52|507.16|504.76|502.65|500.25|0
1658952300000|2022-07-27 20:05:00|506.13|503.73|510.76|508.36|513.62|511.22|505.72|503.32|0
1658952600000|2022-07-27 20:10:00|510.66|508.26|512.18|509.78|513|510.6|510.66|508.26|0
1658952900000|2022-07-27 20:15:00|511.77|508.97|511.97|509.17|512.59|509.79|510.14|507.34|0
1658953200000|2022-07-27 20:20:00|512.18|509.38|508.1|505.3|512.59|509.79|506.27|503.47|0
1658953500000|2022-07-27 20:25:00|508.21|505.41|508.91|506.11|509.12|506.32|506.98|504.18|0
1658953800000|2022-07-27 20:30:00|509.12|506.32|508.3|505.5|509.12|506.32|508.3|505.5|0
1658954100000|2022-07-27 20:35:00|508.1|505.3|508.71|505.91|509.11|506.31|507.08|504.28|0
1658954400000|2022-07-27 20:40:00|508.91|506.11|508.91|506.11|509.11|506.31|508.3|505.5|0
1658954700000|2022-07-27 20:45:00|508.7|505.9|508.5|505.7|509.11|506.31|508.5|505.7|0
1658955000000|2022-07-27 20:50:00|508.7|505.9|509.11|506.31|509.11|506.31|508.7|505.9|0
1658955300000|2022-07-27 20:55:00|508.9|506.1|508.81|506.01|509.11|506.31|508.6|505.8|0
1658955600000|2022-07-27 21:00:00|508.93|506.13|509.19|506.39|509.59|506.79|508.93|506.13|0
1658955900000|2022-07-27 21:05:00|509.46|506.66|509.05|506.25|509.76|506.96|508.75|505.95|0
1658956200000|2022-07-27 21:10:00|508.78|505.98|508.6|505.8|509.07|506.27|508.18|505.38|0
1658956500000|2022-07-27 21:15:00|508.69|505.89|508.56|505.76|508.98|506.18|508.35|505.55|0
1658956800000|2022-07-27 21:20:00|508.2|505.4|508.42|505.62|508.56|505.76|508.2|505.4|0
1658957100000|2022-07-27 21:25:00|508.41|505.61|508.32|505.52|508.53|505.73|508.18|505.38|0
1658957400000|2022-07-27 21:30:00|508.27|505.47|508.04|505.24|508.27|505.47|508.04|505.24|0
1658957700000|2022-07-27 21:35:00|508.1|505.3|508.57|505.77|508.79|505.99|508.07|505.27|0
1658958000000|2022-07-27 21:40:00|508.54|505.74|508.63|505.83|508.84|506.04|508.54|505.74|0
1658958300000|2022-07-27 21:45:00|508.81|506.01|508.96|506.16|509.02|506.22|508.63|505.83|0
1658958600000|2022-07-27 21:50:00|508.99|506.19|508.78|505.98|509.07|506.27|508.45|505.65|0
1658958900000|2022-07-27 21:55:00|508.84|506.04|508.8|506|509.14|506.34|508.36|505.56|0
1658959200000|2022-07-27 22:00:00|508.58|505.78|508.88|506.08|510.92|508.12|507.97|505.17|0
1658959500000|2022-07-27 22:05:00|508.68|505.88|510.31|507.51|510.92|508.12|508.68|505.88|0
1658959800000|2022-07-27 22:10:00|510.01|507.21|510.31|507.51|510.72|507.92|509.7|506.9|0
1658960100000|2022-07-27 22:15:00|510.41|507.61|509.69|506.89|510.71|507.91|509.69|506.89|0
1658960400000|2022-07-27 22:20:00|509.9|507.1|510.51|507.71|510.51|507.71|509.9|507.1|0
1658960700000|2022-07-27 22:25:00|510.71|507.91|510.3|507.5|510.71|507.91|510.1|507.3|0
1658961000000|2022-07-27 22:30:00|510.1|507.3|508.78|505.98|510.51|507.71|508.06|505.26|0
1658961300000|2022-07-27 22:35:00|508.87|506.07|509.48|506.68|510.41|507.61|508.87|506.07|0
1658961600000|2022-07-27 22:40:00|509.69|506.89|510.3|507.5|510.61|507.81|509.59|506.79|0
1658961900000|2022-07-27 22:45:00|510.09|507.29|509.48|506.68|510.09|507.29|509.07|506.27|0
1658962200000|2022-07-27 22:50:00|509.68|506.88|509.48|506.68|509.89|507.09|509.07|506.27|0
1658962500000|2022-07-27 22:55:00|509.59|506.79|509.48|506.68|510.09|507.29|509.38|506.58|0
1658962800000|2022-07-27 23:00:00|509.27|506.47|508.87|506.07|509.68|506.88|508.66|505.86|0
1658963100000|2022-07-27 23:05:00|508.66|505.86|508.05|505.25|509.07|506.27|507.24|504.44|0
1658963400000|2022-07-27 23:10:00|508.25|505.45|507.84|505.04|508.66|505.86|507.64|504.84|0
1658963700000|2022-07-27 23:15:00|507.75|504.95|508.86|506.06|508.86|506.06|507.44|504.64|0
1658964000000|2022-07-27 23:20:00|509.06|506.26|508.66|505.86|509.27|506.47|508.56|505.76|0
1658964300000|2022-07-27 23:25:00|508.86|506.06|508.56|505.76|509.27|506.47|508.25|505.45|0
1658964600000|2022-07-27 23:30:00|508.65|505.85|508.25|505.45|509.67|506.87|508.25|505.45|0
1658964900000|2022-07-27 23:35:00|508.04|505.24|509.57|506.77|509.87|507.07|508.04|505.24|0
1658965200000|2022-07-27 23:40:00|509.47|506.67|509.46|506.66|509.67|506.87|509.06|506.26|0
1658965500000|2022-07-27 23:45:00|509.67|506.87|508.04|505.24|510.08|507.28|508.04|505.24|0
1658965800000|2022-07-27 23:50:00|508.24|505.44|509.57|506.77|509.57|506.77|507.43|504.63|0
1658966100000|2022-07-27 23:55:00|509.66|506.86|509.87|507.07|510.89|508.09|509.26|506.46|0
1658966400000|2022-07-28 00:00:00|510.07|507.27|510.89|508.09|511.09|508.29|508.14|505.34|0
1658966700000|2022-07-28 00:05:00|510.68|507.88|511.5|508.7|511.7|508.9|509.25|506.45|0
1658967000000|2022-07-28 00:10:00|511.29|508.49|512.11|509.31|512.52|509.72|511.09|508.29|0
1658967300000|2022-07-28 00:15:00|512.31|509.51|512.72|509.92|512.92|510.12|512.11|509.31|0
1658967600000|2022-07-28 00:20:00|512.51|509.71|513.33|510.53|513.33|510.53|512.31|509.51|0
1658967900000|2022-07-28 00:25:00|513.13|510.33|514.76|511.96|514.76|511.96|512.31|509.51|0
1658968200000|2022-07-28 00:30:00|514.56|511.76|512.82|510.02|514.76|511.96|512.82|510.02|0
1658968500000|2022-07-28 00:35:00|512.92|510.12|513.33|510.53|513.74|510.94|512.71|509.91|0
1658968800000|2022-07-28 00:40:00|513.43|510.63|513.94|511.14|514.14|511.34|513.12|510.32|0
1658969100000|2022-07-28 00:45:00|514.14|511.34|513.32|510.52|514.96|512.16|513.12|510.32|0
1658969400000|2022-07-28 00:50:00|513.53|510.73|513.02|510.22|513.53|510.73|512.3|509.5|0
1658969700000|2022-07-28 00:55:00|512.91|510.11|512.71|509.91|513.22|510.42|512.5|509.7|0
1658970000000|2022-07-28 01:00:00|512.5|509.7|512.61|509.81|514.14|511.34|512.09|509.29|0
1658970300000|2022-07-28 01:05:00|512.5|509.7|511.89|509.09|512.7|509.9|511.48|508.68|0
1658970600000|2022-07-28 01:10:00|511.79|508.99|512.5|509.7|512.6|509.8|511.48|508.68|0
1658970900000|2022-07-28 01:15:00|512.29|509.49|511.48|508.68|513.11|510.31|511.27|508.47|0
1658971200000|2022-07-28 01:20:00|511.68|508.88|513.52|510.72|513.72|510.92|511.68|508.88|0
1658971500000|2022-07-28 01:25:00|513.62|510.82|513.31|510.51|513.72|510.92|512.9|510.1|0
1658971800000|2022-07-28 01:30:00|513.52|510.72|511.06|508.26|513.62|510.82|510.86|508.06|0
1658972100000|2022-07-28 01:35:00|511.27|508.47|511.67|508.87|512.69|509.89|510.76|507.96|0
1658972400000|2022-07-28 01:40:00|511.47|508.67|512.9|510.1|513.1|510.3|511.47|508.67|0
1658972700000|2022-07-28 01:45:00|512.69|509.89|512.08|509.28|513.1|510.3|511.67|508.87|0
1658973000000|2022-07-28 01:50:00|511.98|509.18|511.67|508.87|512.28|509.48|511.46|508.66|0
1658973300000|2022-07-28 01:55:00|511.46|508.66|510.34|507.54|511.87|509.07|510.04|507.24|0
1658973600000|2022-07-28 02:00:00|510.24|507.44|511.05|508.25|511.46|508.66|510.24|507.44|0
1658973900000|2022-07-28 02:05:00|510.75|507.95|511.26|508.46|511.46|508.66|510.44|507.64|0
1658974200000|2022-07-28 02:10:00|511.16|508.36|510.85|508.05|511.26|508.46|510.34|507.54|0
1658974500000|2022-07-28 02:15:00|510.75|507.95|510.75|507.95|511.05|508.25|510.44|507.64|0
1658974800000|2022-07-28 02:20:00|510.64|507.84|511.25|508.45|511.46|508.66|510.44|507.64|0
1658975100000|2022-07-28 02:25:00|511.05|508.25|510.84|508.04|511.25|508.45|510.64|507.84|0
1658975400000|2022-07-28 02:30:00|510.74|507.94|509.82|507.02|511.25|508.45|509.62|506.82|0
1658975700000|2022-07-28 02:35:00|509.72|506.92|508.5|505.7|509.82|507.02|508.19|505.39|0
1658976000000|2022-07-28 02:40:00|508.39|505.59|508.67|505.87|509.45|506.65|507.99|505.19|0
1658976300000|2022-07-28 02:45:00|508.77|505.97|509.61|506.81|509.61|506.81|508.47|505.67|0
1658976600000|2022-07-28 02:50:00|509.41|506.61|510.02|507.22|510.43|507.63|509.41|506.61|0
1658976900000|2022-07-28 02:55:00|510.13|507.33|509.92|507.12|510.43|507.63|509.82|507.02|0
1658977200000|2022-07-28 03:00:00|509.82|507.02|510.42|507.62|510.83|508.03|509.81|507.01|0
1658977500000|2022-07-28 03:05:00|510.22|507.42|510.42|507.62|510.63|507.83|510.22|507.42|0
1658977800000|2022-07-28 03:10:00|510.22|507.42|510.22|507.42|510.42|507.62|510.02|507.22|0
1658978100000|2022-07-28 03:15:00|510.42|507.62|511.23|508.43|511.44|508.64|510.42|507.62|0
1658978400000|2022-07-28 03:20:00|511.44|508.64|511.23|508.43|512.05|509.25|511.23|508.43|0
1658978700000|2022-07-28 03:25:00|511.34|508.54|511.64|508.84|511.84|509.04|511.23|508.43|0
1658979000000|2022-07-28 03:30:00|511.44|508.64|511.95|509.15|512.45|509.65|511.44|508.64|0
1658979300000|2022-07-28 03:35:00|511.84|509.04|511.54|508.74|512.25|509.45|511.43|508.63|0
1658979600000|2022-07-28 03:40:00|511.43|508.63|511.23|508.43|512.04|509.24|511.23|508.43|0
1658979900000|2022-07-28 03:45:00|511.13|508.33|512.45|509.65|512.65|509.85|511.13|508.33|0
1658980200000|2022-07-28 03:50:00|512.35|509.55|513.67|510.87|514.08|511.28|512.25|509.45|0
1658980500000|2022-07-28 03:55:00|513.47|510.67|513.47|510.67|513.78|510.98|512.65|509.85|0
1658980800000|2022-07-28 04:00:00|513.26|510.46|513.26|510.46|513.47|510.67|512.65|509.85|0
1658981100000|2022-07-28 04:05:00|513.47|510.67|513.06|510.26|513.47|510.67|513.06|510.26|0
1658981400000|2022-07-28 04:10:00|513.26|510.46|513.26|510.46|513.67|510.87|513.05|510.25|0
1658981700000|2022-07-28 04:15:00|513.46|510.66|513.46|510.66|513.67|510.87|513.16|510.36|0
1658982000000|2022-07-28 04:20:00|513.26|510.46|513.26|510.46|513.46|510.66|513.05|510.25|0
1658982300000|2022-07-28 04:25:00|513.25|510.45|513.05|510.25|513.46|510.66|513.05|510.25|0
1658982600000|2022-07-28 04:30:00|513.87|511.07|513.46|510.66|514.48|511.68|513.05|510.25|0
1658982900000|2022-07-28 04:35:00|513.56|510.76|513.05|510.25|513.66|510.86|512.64|509.84|0
1658983200000|2022-07-28 04:40:00|512.95|510.15|512.84|510.04|513.25|510.45|512.64|509.84|0
1658983500000|2022-07-28 04:45:00|512.64|509.84|512.64|509.84|513.04|510.24|512.43|509.63|0
1658983800000|2022-07-28 04:50:00|512.43|509.63|512.84|510.04|513.04|510.24|512.43|509.63|0
1658984100000|2022-07-28 04:55:00|512.63|509.83|513.04|510.24|513.04|510.24|512.63|509.83|0
1658984400000|2022-07-28 05:00:00|512.84|510.04|512.83|510.03|513.45|510.65|512.83|510.03|0
1658984700000|2022-07-28 05:05:00|512.94|510.14|514.26|511.46|514.26|511.46|512.83|510.03|0
1658985000000|2022-07-28 05:10:00|514.16|511.36|514.47|511.67|514.47|511.67|513.85|511.05|0
1658985300000|2022-07-28 05:15:00|514.26|511.46|514.46|511.66|514.47|511.67|514.26|511.46|0
1658985600000|2022-07-28 05:20:00|514.67|511.87|514.46|511.66|514.67|511.87|514.26|511.46|0
1658985900000|2022-07-28 05:25:00|514.26|511.46|514.46|511.66|514.67|511.87|514.05|511.25|0
1658986200000|2022-07-28 05:30:00|514.26|511.46|513.03|510.23|514.26|511.46|512.83|510.03|0
1658986500000|2022-07-28 05:35:00|512.83|510.03|513.44|510.64|513.64|510.84|512.83|510.03|0
1658986800000|2022-07-28 05:40:00|513.23|510.43|512.41|509.61|513.44|510.64|512.41|509.61|0
1658987100000|2022-07-28 05:45:00|512.62|509.82|511.5|508.7|512.82|510.02|511.39|508.59|0
1658987400000|2022-07-28 05:50:00|511.8|509|511.8|509|512|509.2|511.6|508.8|0
1658987700000|2022-07-28 05:55:00|511.91|509.11|511.59|508.79|512.41|509.61|511.19|508.39|0
1658988000000|2022-07-28 06:00:00|511.39|508.59|509.76|506.96|511.59|508.79|509.56|506.76|0
1658988300000|2022-07-28 06:05:00|509.96|507.16|510.37|507.57|511.39|508.59|509.76|506.96|0
1658988600000|2022-07-28 06:10:00|510.27|507.47|510.16|507.36|510.78|507.98|509.76|506.96|0
1658988900000|2022-07-28 06:15:00|509.96|507.16|508.94|506.14|510.16|507.36|508.74|505.94|0
1658989200000|2022-07-28 06:20:00|509.14|506.34|508.74|505.94|509.96|507.16|507.72|504.92|0
1658989500000|2022-07-28 06:25:00|508.53|505.73|509.55|506.75|510.16|507.36|508.53|505.73|0
1658989800000|2022-07-28 06:30:00|509.65|506.85|510.16|507.36|510.36|507.56|508.73|505.93|0
1658990100000|2022-07-28 06:35:00|509.95|507.15|508.32|505.52|510.47|507.67|508.32|505.52|0
1658990400000|2022-07-28 06:40:00|508.12|505.32|509.14|506.34|509.34|506.54|508.12|505.32|0
1658990700000|2022-07-28 06:45:00|509.34|506.54|510.15|507.35|510.97|508.17|509.34|506.54|0
1658991000000|2022-07-28 06:50:00|510.26|507.46|511.37|508.57|511.58|508.78|510.15|507.35|0
1658991300000|2022-07-28 06:55:00|511.58|508.78|510.96|508.16|511.58|508.78|510.56|507.76|0
1658991600000|2022-07-28 07:00:00|511.37|508.57|512.9|510.1|514.02|511.22|510.76|507.96|0
1658991900000|2022-07-28 07:05:00|512.39|509.99|512.19|509.79|513.21|510.81|511.99|509.59|0
1658992200000|2022-07-28 07:10:00|511.98|509.58|510.05|507.65|511.98|509.58|509.74|507.34|0
1658992500000|2022-07-28 07:15:00|510.15|507.75|508.72|506.32|511.48|509.08|508.72|506.32|0
1658992800000|2022-07-28 07:20:00|508.83|506.43|511.27|508.87|511.27|508.87|507.5|505.1|0
1658993100000|2022-07-28 07:25:00|511.16|508.76|511.98|509.58|511.98|509.58|509.94|507.54|0
1658993400000|2022-07-28 07:30:00|511.77|509.37|512.59|510.19|514.43|512.03|511.68|509.28|0
1658993700000|2022-07-28 07:35:00|512.79|510.39|513.61|511.21|513.61|511.21|511.57|509.17|0
1658994000000|2022-07-28 07:40:00|513.41|511.01|512.79|510.39|513.41|511.01|511.16|508.76|0
1658994300000|2022-07-28 07:45:00|512.59|510.19|512.28|509.88|512.79|510.39|511.26|508.86|0
1658994600000|2022-07-28 07:50:00|512.18|509.78|511.97|509.57|512.79|510.39|511.77|509.37|0
1658994900000|2022-07-28 07:55:00|512.38|509.98|513.1|510.7|513.81|511.41|512.18|509.78|0
1658995200000|2022-07-28 08:00:00|513.4|511|513.4|511|514.62|512.22|512.17|509.77|0
1658995500000|2022-07-28 08:05:00|513.6|511.2|516.24|513.84|517.46|515.06|513.4|511|0
1658995800000|2022-07-28 08:10:00|516.03|513.63|514.81|512.41|516.64|514.24|514.19|511.79|0
1658996100000|2022-07-28 08:15:00|515.01|512.61|514.6|512.2|515.62|513.22|513.17|510.77|0
1658996400000|2022-07-28 08:20:00|514.8|512.4|514.09|511.69|515.01|512.61|513.99|511.59|0
1658996700000|2022-07-28 08:25:00|514.4|512|515.93|513.53|516.23|513.83|514.4|512|0
1658997000000|2022-07-28 08:30:00|515.82|513.42|517.25|514.85|517.25|514.85|515.82|513.42|0
1658997300000|2022-07-28 08:35:00|517.15|514.75|517.66|515.26|517.66|515.26|516.64|514.24|0
1658997600000|2022-07-28 08:40:00|517.45|515.05|516.84|514.44|518.07|515.67|516.43|514.03|0
1658997900000|2022-07-28 08:45:00|516.63|514.23|516.84|514.44|517.25|514.85|516.02|513.62|0
1658998200000|2022-07-28 08:50:00|516.94|514.54|519.09|516.69|519.7|517.3|516.43|514.03|0
1658998500000|2022-07-28 08:55:00|518.88|516.48|519.08|516.68|519.6|517.2|518.47|516.07|0
1658998800000|2022-07-28 09:00:00|518.88|516.48|518.47|516.07|519.08|516.68|517.86|515.46|0
1658999100000|2022-07-28 09:05:00|518.67|516.27|520.72|518.32|520.72|518.32|518.37|515.97|0
1658999400000|2022-07-28 09:10:00|520.51|518.11|521.54|519.14|521.95|519.55|519.69|517.29|0
1658999700000|2022-07-28 09:15:00|521.74|519.34|520.92|518.52|521.95|519.55|520.72|518.32|0
1659000000000|2022-07-28 09:20:00|521.13|518.73|522.15|519.75|522.56|520.16|520.92|518.52|0
1659000300000|2022-07-28 09:25:00|521.95|519.55|521.33|518.93|522.15|519.75|520.3|517.9|0
1659000600000|2022-07-28 09:30:00|521.12|518.72|520.71|518.31|521.64|519.24|520.51|518.11|0
1659000900000|2022-07-28 09:35:00|520.92|518.52|518.25|515.85|521.02|518.62|518.05|515.65|0
1659001200000|2022-07-28 09:40:00|518.15|515.75|517.64|515.24|518.66|516.26|517.43|515.03|0
1659001500000|2022-07-28 09:45:00|517.54|515.14|517.54|515.14|517.64|515.24|516|513.6|0
1659001800000|2022-07-28 09:50:00|517.43|515.03|518.25|515.85|518.45|516.05|516.82|514.42|0
1659002100000|2022-07-28 09:55:00|518.04|515.64|516.2|513.8|518.04|515.64|516.1|513.7|0
1659002400000|2022-07-28 10:00:00|516|513.6|516|513.6|517.02|514.62|514.98|512.58|0
1659002700000|2022-07-28 10:05:00|515.79|513.39|516.61|514.21|516.61|514.21|515.38|512.98|0
1659003000000|2022-07-28 10:10:00|516.4|514|518.04|515.64|518.04|515.64|516.4|514|0
1659003300000|2022-07-28 10:15:00|517.83|515.43|516.61|514.21|517.83|515.43|516.2|513.8|0
1659003600000|2022-07-28 10:20:00|516.81|514.41|516.2|513.8|517.42|515.02|515.99|513.59|0
1659003900000|2022-07-28 10:25:00|516.3|513.9|514.77|512.37|516.81|514.41|514.56|512.16|0
1659004200000|2022-07-28 10:30:00|514.36|511.96|515.17|512.77|515.38|512.98|514.15|511.75|0
1659004500000|2022-07-28 10:35:00|515.38|512.98|513.95|511.55|516.19|513.79|513.85|511.45|0
1659004800000|2022-07-28 10:40:00|513.85|511.45|514.56|512.16|514.66|512.26|513.74|511.34|0
1659005100000|2022-07-28 10:45:00|514.66|512.26|515.37|512.97|515.98|513.58|514.66|512.26|0
1659005400000|2022-07-28 10:50:00|515.17|512.77|515.37|512.97|515.98|513.58|515.17|512.77|0
1659005700000|2022-07-28 10:55:00|515.17|512.77|515.57|513.17|517.21|514.81|515.07|512.67|0
1659006000000|2022-07-28 11:00:00|515.37|512.97|513.74|511.34|515.37|512.97|513.74|511.34|0
1659006300000|2022-07-28 11:05:00|513.84|511.44|513.33|510.93|514.14|511.74|513.12|510.72|0
1659006600000|2022-07-28 11:10:00|513.12|510.72|513.12|510.72|514.34|511.94|512.92|510.52|0
1659006900000|2022-07-28 11:15:00|513.32|510.92|512.51|510.11|513.63|511.23|512.3|509.9|0
1659007200000|2022-07-28 11:20:00|512.71|510.31|513.32|510.92|514.14|511.74|512.71|510.31|0
1659007500000|2022-07-28 11:25:00|513.53|511.13|513.52|511.12|514.34|511.94|512.51|510.11|0
1659007800000|2022-07-28 11:30:00|513.32|510.92|513.73|511.33|514.34|511.94|513.32|510.92|0
1659008100000|2022-07-28 11:35:00|513.93|511.53|513.93|511.53|514.13|511.73|513.32|510.92|0
1659008400000|2022-07-28 11:40:00|514.13|511.73|514.74|512.34|515.15|512.75|514.13|511.73|0
1659008700000|2022-07-28 11:45:00|514.54|512.14|514.94|512.54|514.95|512.55|514.13|511.73|0
1659009000000|2022-07-28 11:50:00|514.74|512.34|514.54|512.14|515.25|512.85|514.33|511.93|0
1659009300000|2022-07-28 11:55:00|514.74|512.34|514.74|512.34|515.55|513.15|514.74|512.34|0
1659009600000|2022-07-28 12:00:00|514.84|512.44|515.52|513.12|516.17|513.77|514.53|512.13|0
1659009900000|2022-07-28 12:05:00|515.31|512.91|515.92|513.52|516.34|513.94|515.11|512.71|0
1659010200000|2022-07-28 12:10:00|515.72|513.32|515.31|512.91|515.92|513.52|514.9|512.5|0
1659010500000|2022-07-28 12:15:00|515.42|513.02|515.41|513.01|516.44|514.04|514.9|512.5|0
1659010800000|2022-07-28 12:20:00|515.51|513.11|514.69|512.29|516.13|513.73|513.67|511.27|0
1659011100000|2022-07-28 12:25:00|514.9|512.5|514.59|512.19|515.1|512.7|513.87|511.47|0
1659011400000|2022-07-28 12:30:00|514.39|511.99|512.64|510.24|522.29|519.89|510.91|508.51|0
1659011700000|2022-07-28 12:35:00|512.95|510.55|513.96|511.56|515.39|512.99|509.28|506.88|0
1659012000000|2022-07-28 12:40:00|513.75|511.35|506.5|504.1|513.75|511.35|505.99|503.59|0
1659012300000|2022-07-28 12:45:00|506.8|504.4|503.34|500.94|507.41|505.01|500.3|497.9|0
1659012600000|2022-07-28 12:50:00|503.75|501.35|502.73|500.33|505.58|503.18|500.5|498.1|0
1659012900000|2022-07-28 12:55:00|502.93|500.53|506.8|504.4|508.23|505.83|502.93|500.53|0
1659013200000|2022-07-28 13:00:00|506.7|504.3|508.13|505.73|509.46|507.06|506.19|503.79|0
1659013500000|2022-07-28 13:05:00|508.03|505.63|507.21|504.81|509.25|506.85|505.98|503.58|0
1659013800000|2022-07-28 13:10:00|507.41|505.01|504.15|501.75|507.82|505.42|503.74|501.34|0
1659014100000|2022-07-28 13:15:00|504.35|501.95|501.5|499.1|504.86|502.46|501.3|498.9|0
1659014400000|2022-07-28 13:20:00|501.91|499.51|500.69|498.29|502.11|499.71|500.08|497.68|0
1659014700000|2022-07-28 13:25:00|500.89|498.49|498.66|496.26|502.01|499.61|496.84|494.44|0
1659015000000|2022-07-28 13:30:00|497.85|495.45|496.1|493.7|498.46|496.06|491.19|488.79|0
1659015300000|2022-07-28 13:35:00|495.7|493.3|498.43|496.03|498.73|496.33|492.27|489.87|0
1659015600000|2022-07-28 13:40:00|498.73|496.33|510.73|508.33|511.14|508.74|497.21|494.81|0
1659015900000|2022-07-28 13:45:00|510.94|508.54|516.76|514.36|519.77|517.37|510.12|507.72|0
1659016200000|2022-07-28 13:50:00|516.96|514.56|525.8|523.4|528.69|526.29|515.94|513.54|0
1659016500000|2022-07-28 13:55:00|526|523.6|520.65|518.25|526.42|524.02|519.21|516.81|0
1659016800000|2022-07-28 14:00:00|520.45|518.05|517.16|514.76|520.45|518.05|515.12|512.72|0
1659017100000|2022-07-28 14:05:00|518.19|515.79|524.35|521.95|527.24|524.84|516.55|514.15|0
1659017400000|2022-07-28 14:10:00|523.53|521.13|523.94|521.54|528.06|525.66|520.85|518.45|0
1659017700000|2022-07-28 14:15:00|524.14|521.74|523.71|521.31|525.45|523.05|519.69|517.29|0
1659018000000|2022-07-28 14:20:00|523.39|520.99|526.07|523.67|530.21|527.81|522.36|519.96|0
1659018300000|2022-07-28 14:25:00|526.28|523.88|525.25|522.85|530.41|528.01|523.6|521.2|0
1659018600000|2022-07-28 14:30:00|525.86|523.46|524.72|522.32|528.85|526.45|523.48|521.08|0
1659018900000|2022-07-28 14:35:00|524.3|521.9|518.26|515.86|524.3|521.9|515.67|513.27|0
1659019200000|2022-07-28 14:40:00|518.87|516.47|516.7|514.3|521.43|519.03|516.7|514.3|0
1659019500000|2022-07-28 14:45:00|516.29|513.89|507.1|504.7|517.31|514.91|506.89|504.49|0
1659019800000|2022-07-28 14:50:00|507.3|504.9|507.03|504.63|508.52|506.12|505.47|503.07|0
1659020100000|2022-07-28 14:55:00|507.84|505.44|501.95|499.55|508.05|505.65|501.75|499.35|0
1659020400000|2022-07-28 15:00:00|501.75|499.35|498.77|496.37|503.16|500.76|496.34|493.94|0
1659020700000|2022-07-28 15:05:00|498.97|496.57|497.75|495.35|498.97|496.57|495.33|492.93|0
1659021000000|2022-07-28 15:10:00|497.35|494.95|493.91|491.51|499.37|496.97|493.91|491.51|0
1659021300000|2022-07-28 15:15:00|493.71|491.31|493.97|491.57|496.34|493.94|492.3|489.9|0
1659021600000|2022-07-28 15:20:00|493.77|491.37|486.98|484.58|495.38|492.98|485.97|483.57|0
1659021900000|2022-07-28 15:25:00|486.57|484.17|483.45|481.05|487.18|484.78|482.65|480.25|0
1659022200000|2022-07-28 15:30:00|482.45|480.05|485.45|483.05|488.06|485.66|482.05|479.65|0
1659022500000|2022-07-28 15:35:00|485.05|482.65|484.65|482.25|487.05|484.65|483.25|480.85|0
1659022800000|2022-07-28 15:40:00|484.45|482.05|479.25|476.85|485.65|483.25|479.25|476.85|0
1659023100000|2022-07-28 15:45:00|479.45|477.05|480.25|477.85|482.44|480.04|478.06|475.66|0
1659023400000|2022-07-28 15:50:00|479.85|477.45|479.79|477.39|480.59|478.19|477.6|475.2|0
1659023700000|2022-07-28 15:55:00|480.19|477.79|484.18|481.78|484.38|481.98|479.59|477.19|0
1659024000000|2022-07-28 16:00:00|483.98|481.58|481.98|479.58|483.98|481.58|481.78|479.38|0
1659024300000|2022-07-28 16:05:00|481.78|479.38|483.98|481.58|484.58|482.18|481.38|478.98|0
1659024600000|2022-07-28 16:10:00|483.78|481.38|481.58|479.18|483.98|481.58|480.18|477.78|0
1659024900000|2022-07-28 16:15:00|481.38|478.98|485.43|483.03|485.84|483.44|481.38|478.98|0
1659025200000|2022-07-28 16:20:00|486.24|483.84|480.44|478.04|486.44|484.04|480.44|478.04|0
1659025500000|2022-07-28 16:25:00|480.24|477.84|479.58|477.18|481.83|479.43|478.59|476.19|0
1659025800000|2022-07-28 16:30:00|479.38|476.98|481.37|478.97|484.17|481.77|478.98|476.58|0
1659026100000|2022-07-28 16:35:00|481.57|479.17|480.37|477.97|482.77|480.37|479.58|477.18|0
1659026400000|2022-07-28 16:40:00|480.57|478.17|480.77|478.37|482.37|479.97|480.37|477.97|0
1659026700000|2022-07-28 16:45:00|480.97|478.57|481.17|478.77|481.57|479.17|478.58|476.18|0
1659027000000|2022-07-28 16:50:00|480.97|478.57|477.98|475.58|482.56|480.16|477.98|475.58|0
1659027300000|2022-07-28 16:55:00|478.18|475.78|480.57|478.17|480.57|478.17|477.78|475.38|0
1659027600000|2022-07-28 17:00:00|480.77|478.37|482.16|479.76|484.36|481.96|479.97|477.57|0
1659027900000|2022-07-28 17:05:00|482.36|479.96|479.97|477.57|483.76|481.36|479.97|477.57|0
1659028200000|2022-07-28 17:10:00|479.77|477.37|477.18|474.78|480.76|478.36|476.58|474.18|0
1659028500000|2022-07-28 17:15:00|477.38|474.98|476.66|474.26|479.76|477.36|476.66|474.26|0
1659028800000|2022-07-28 17:20:00|476.46|474.06|474.31|471.91|477.06|474.66|472.73|470.33|0
1659029100000|2022-07-28 17:25:00|473.92|471.52|472.33|469.93|474.91|472.51|471.93|469.53|0
1659029400000|2022-07-28 17:30:00|471.93|469.53|469.75|467.35|472.53|470.13|469.75|467.35|0
1659029700000|2022-07-28 17:35:00|469.55|467.15|468.78|466.38|470.15|467.75|466.39|463.99|0
1659030000000|2022-07-28 17:40:00|468.59|466.19|465.68|463.28|468.59|466.19|463.71|461.31|0
1659030300000|2022-07-28 17:45:00|465.88|463.48|464.11|461.71|466.87|464.47|463.51|461.11|0
1659030600000|2022-07-28 17:50:00|464.3|461.9|464.5|462.1|465.88|463.48|463.51|461.11|0
1659030900000|2022-07-28 17:55:00|464.3|461.9|462.72|460.32|464.3|461.9|461.15|458.75|0
1659031200000|2022-07-28 18:00:00|463.12|460.72|466.41|464.01|467|464.6|462.92|460.52|0
1659031500000|2022-07-28 18:05:00|466.61|464.21|468.58|466.18|469.56|467.16|466.41|464.01|0
1659031800000|2022-07-28 18:10:00|468.18|465.78|468.38|465.98|469.76|467.36|466.8|464.4|0
1659032100000|2022-07-28 18:15:00|468.58|466.18|466.21|463.81|468.58|466.18|465.03|462.63|0
1659032400000|2022-07-28 18:20:00|466.41|464.01|466.41|464.01|468.18|465.78|466.21|463.81|0
1659032700000|2022-07-28 18:25:00|466.21|463.81|466.6|464.2|467.39|464.99|465.62|463.22|0
1659033000000|2022-07-28 18:30:00|466.4|464|466.4|464|468.37|465.97|465.42|463.02|0
1659033300000|2022-07-28 18:35:00|466.21|463.81|465.42|463.02|466.99|464.59|465.22|462.82|0
1659033600000|2022-07-28 18:40:00|465.02|462.62|464.83|462.43|465.42|463.02|464.04|461.64|0
1659033900000|2022-07-28 18:45:00|465.02|462.62|464.43|462.03|465.61|463.21|464.24|461.84|0
1659034200000|2022-07-28 18:50:00|464.24|461.84|462.86|460.46|466|463.6|462.86|460.46|0
1659034500000|2022-07-28 18:55:00|462.66|460.26|463.45|461.05|465.21|462.81|462.47|460.07|0
1659034800000|2022-07-28 19:00:00|463.05|460.65|461.49|459.09|464.43|462.03|460.7|458.3|0
1659035100000|2022-07-28 19:05:00|461.29|458.89|462.66|460.26|464.82|462.42|458.94|456.54|0
1659035400000|2022-07-28 19:10:00|462.46|460.06|463.44|461.04|465.41|463.01|462.27|459.87|0
1659035700000|2022-07-28 19:15:00|463.25|460.85|463.64|461.24|466.39|463.99|462.85|460.45|0
1659036000000|2022-07-28 19:20:00|463.44|461.04|462.07|459.67|463.44|461.04|461.28|458.88|0
1659036300000|2022-07-28 19:25:00|461.87|459.47|461.48|459.08|463.44|461.04|461.09|458.69|0
1659036600000|2022-07-28 19:30:00|461.67|459.27|463.4|461|463.83|461.43|461.67|459.27|0
1659036900000|2022-07-28 19:35:00|463.2|460.8|466.14|463.74|467.91|465.51|462.81|460.41|0
1659037200000|2022-07-28 19:40:00|465.94|463.54|467.31|464.91|468.69|466.29|465.75|463.35|0
1659037500000|2022-07-28 19:45:00|467.71|465.31|464.76|462.36|468.89|466.49|464.57|462.17|0
1659037800000|2022-07-28 19:50:00|463.98|461.58|464.61|462.21|465.79|463.39|462.8|460.4|0
1659038100000|2022-07-28 19:55:00|465|462.6|465.24|462.36|467.46|465.06|463.23|460.83|0
1659038400000|2022-07-28 20:00:00|465.83|462.95|457.08|454.2|466.02|463.14|453.29|450.41|0
1659038700000|2022-07-28 20:05:00|456.69|453.81|457.62|455.22|458.01|455.61|454.16|451.28|0
1659039000000|2022-07-28 20:10:00|458.01|455.61|458.79|456.39|459.38|456.98|456.65|454.25|0
1659039300000|2022-07-28 20:15:00|458.21|455.41|456.55|453.75|458.8|456|456.06|453.26|0
1659039600000|2022-07-28 20:20:00|456.65|453.85|457.82|455.02|457.82|455.02|456.06|453.26|0
1659039900000|2022-07-28 20:25:00|457.62|454.82|455.48|452.68|458.4|455.6|455.28|452.48|0
1659040200000|2022-07-28 20:30:00|455.47|452.67|445.98|443.18|460.65|457.85|444.44|441.64|0
1659040500000|2022-07-28 20:35:00|445.5|442.7|439.45|436.65|446.17|443.37|436.01|433.21|0
1659040800000|2022-07-28 20:40:00|439.25|436.45|439.06|436.26|440.21|437.41|437.92|435.12|0
1659041100000|2022-07-28 20:45:00|439.25|436.45|437.91|435.11|440.21|437.41|437.25|434.45|0
1659041400000|2022-07-28 20:50:00|438.1|435.3|439.06|436.26|439.44|436.64|437.91|435.11|0
1659041700000|2022-07-28 20:55:00|439.25|436.45|440.11|437.31|440.3|437.5|438.39|435.59|0
1659042000000|2022-07-28 21:00:00|440.07|437.27|439.01|436.21|440.22|437.42|438.9|436.1|0
1659042300000|2022-07-28 21:05:00|438.79|435.99|440.1|437.3|440.19|437.39|438.79|435.99|0
1659042600000|2022-07-28 21:10:00|439.4|436.6|440.13|437.33|440.13|437.33|438.87|436.07|0
1659042900000|2022-07-28 21:15:00|440.15|437.35|440.17|437.37|440.37|437.57|439.59|436.79|0
1659043200000|2022-07-28 21:20:00|440.2|437.4|440.82|438.02|440.82|438.02|439.92|437.12|0
1659043500000|2022-07-28 21:25:00|440.85|438.05|441.62|438.82|442.04|439.24|440.7|437.9|0
1659043800000|2022-07-28 21:30:00|442.04|439.24|440.88|438.08|442.04|439.24|440.44|437.64|0
1659044100000|2022-07-28 21:35:00|440.91|438.11|441.39|438.59|441.47|438.67|440.88|438.08|0
1659044400000|2022-07-28 21:40:00|441.52|438.72|440.49|437.69|441.52|438.72|440.43|437.63|0
1659044700000|2022-07-28 21:45:00|440.54|437.74|440.82|438.02|440.88|438.08|440.37|437.57|0
1659045000000|2022-07-28 21:50:00|440.71|437.91|440.46|437.66|440.91|438.11|440.46|437.66|0
1659045300000|2022-07-28 21:55:00|440.4|437.6|440.09|437.29|440.52|437.72|439.59|436.79|0
1659045600000|2022-07-28 22:00:00|442.02|439.22|447.3|444.5|448.26|445.46|442.02|439.22|0
1659045900000|2022-07-28 22:05:00|446.91|444.11|445.28|442.48|447.21|444.41|444.79|441.99|0
1659046200000|2022-07-28 22:10:00|445.18|442.38|443.83|441.03|445.95|443.15|443.83|441.03|0
1659046500000|2022-07-28 22:15:00|444.02|441.22|446.14|443.34|446.14|443.34|443.83|441.03|0
1659046800000|2022-07-28 22:20:00|445.94|443.14|447.1|444.3|447.68|444.88|445.94|443.14|0
1659047100000|2022-07-28 22:25:00|447.01|444.21|445.75|442.95|447.1|444.3|445.75|442.95|0
1659047400000|2022-07-28 22:30:00|445.66|442.86|446.71|443.91|446.71|443.91|445.36|442.56|0
1659047700000|2022-07-28 22:35:00|446.52|443.72|447.09|444.29|447.29|444.49|445.94|443.14|0
1659048000000|2022-07-28 22:40:00|447|444.2|446.32|443.52|447.48|444.68|446.32|443.52|0
1659048300000|2022-07-28 22:45:00|446.42|443.62|448.25|445.45|448.25|445.45|446.42|443.62|0
1659048600000|2022-07-28 22:50:00|448.05|445.25|449.4|446.6|449.98|447.18|448.05|445.25|0
1659048900000|2022-07-28 22:55:00|449.6|446.8|449.02|446.22|450.37|447.57|448.24|445.44|0
1659049200000|2022-07-28 23:00:00|448.82|446.02|449.59|446.79|449.79|446.99|448.63|445.83|0
1659049500000|2022-07-28 23:05:00|449.5|446.7|450.17|447.37|450.56|447.76|449.4|446.6|0
1659049800000|2022-07-28 23:10:00|449.98|447.18|450.17|447.37|450.37|447.57|449.79|446.99|0
1659050100000|2022-07-28 23:15:00|449.78|446.98|450.56|447.76|450.94|448.14|449.59|446.79|0
1659050400000|2022-07-28 23:20:00|450.36|447.56|450.36|447.56|451.14|448.34|449.2|446.4|0
1659050700000|2022-07-28 23:25:00|450.17|447.37|448.04|445.24|450.17|447.37|447.85|445.05|0
1659051000000|2022-07-28 23:30:00|448.23|445.43|448.42|445.62|448.53|445.73|448.04|445.24|0
1659051300000|2022-07-28 23:35:00|448.62|445.82|448.42|445.62|449.2|446.4|447.65|444.85|0
1659051600000|2022-07-28 23:40:00|448.23|445.43|448.23|445.43|448.81|446.01|448.14|445.34|0
1659051900000|2022-07-28 23:45:00|448.03|445.23|447.65|444.85|448.81|446.01|447.45|444.65|0
1659052200000|2022-07-28 23:50:00|447.45|444.65|447.26|444.46|448.23|445.43|446.68|443.88|0
1659052500000|2022-07-28 23:55:00|447.36|444.56|448.03|445.23|448.03|445.23|446.97|444.17|0
1658966400000|2022-07-28 00:00:00|510.07|507.27|510.89|508.09|511.09|508.29|508.14|505.34|0
1658966700000|2022-07-28 00:05:00|510.68|507.88|511.5|508.7|511.7|508.9|509.25|506.45|0
1658967000000|2022-07-28 00:10:00|511.29|508.49|512.11|509.31|512.52|509.72|511.09|508.29|0
1658967300000|2022-07-28 00:15:00|512.31|509.51|512.72|509.92|512.92|510.12|512.11|509.31|0
1658967600000|2022-07-28 00:20:00|512.51|509.71|513.33|510.53|513.33|510.53|512.31|509.51|0
1658967900000|2022-07-28 00:25:00|513.13|510.33|514.76|511.96|514.76|511.96|512.31|509.51|0
1658968200000|2022-07-28 00:30:00|514.56|511.76|512.82|510.02|514.76|511.96|512.82|510.02|0
1658968500000|2022-07-28 00:35:00|512.92|510.12|513.33|510.53|513.74|510.94|512.71|509.91|0
1658968800000|2022-07-28 00:40:00|513.43|510.63|513.94|511.14|514.14|511.34|513.12|510.32|0
1658969100000|2022-07-28 00:45:00|514.14|511.34|513.32|510.52|514.96|512.16|513.12|510.32|0
1658969400000|2022-07-28 00:50:00|513.53|510.73|513.02|510.22|513.53|510.73|512.3|509.5|0
1658969700000|2022-07-28 00:55:00|512.91|510.11|512.71|509.91|513.22|510.42|512.5|509.7|0
1658970000000|2022-07-28 01:00:00|512.5|509.7|512.61|509.81|514.14|511.34|512.09|509.29|0
1658970300000|2022-07-28 01:05:00|512.5|509.7|511.89|509.09|512.7|509.9|511.48|508.68|0
1658970600000|2022-07-28 01:10:00|511.79|508.99|512.5|509.7|512.6|509.8|511.48|508.68|0
1658970900000|2022-07-28 01:15:00|512.29|509.49|511.48|508.68|513.11|510.31|511.27|508.47|0
1658971200000|2022-07-28 01:20:00|511.68|508.88|513.52|510.72|513.72|510.92|511.68|508.88|0
1658971500000|2022-07-28 01:25:00|513.62|510.82|513.31|510.51|513.72|510.92|512.9|510.1|0
1658971800000|2022-07-28 01:30:00|513.52|510.72|511.06|508.26|513.62|510.82|510.86|508.06|0
1658972100000|2022-07-28 01:35:00|511.27|508.47|511.67|508.87|512.69|509.89|510.76|507.96|0
1658972400000|2022-07-28 01:40:00|511.47|508.67|512.9|510.1|513.1|510.3|511.47|508.67|0
1658972700000|2022-07-28 01:45:00|512.69|509.89|512.08|509.28|513.1|510.3|511.67|508.87|0
1658973000000|2022-07-28 01:50:00|511.98|509.18|511.67|508.87|512.28|509.48|511.46|508.66|0
1658973300000|2022-07-28 01:55:00|511.46|508.66|510.34|507.54|511.87|509.07|510.04|507.24|0
1658973600000|2022-07-28 02:00:00|510.24|507.44|511.05|508.25|511.46|508.66|510.24|507.44|0
1658973900000|2022-07-28 02:05:00|510.75|507.95|511.26|508.46|511.46|508.66|510.44|507.64|0
1658974200000|2022-07-28 02:10:00|511.16|508.36|510.85|508.05|511.26|508.46|510.34|507.54|0
1658974500000|2022-07-28 02:15:00|510.75|507.95|510.75|507.95|511.05|508.25|510.44|507.64|0
1658974800000|2022-07-28 02:20:00|510.64|507.84|511.25|508.45|511.46|508.66|510.44|507.64|0
1658975100000|2022-07-28 02:25:00|511.05|508.25|510.84|508.04|511.25|508.45|510.64|507.84|0
1658975400000|2022-07-28 02:30:00|510.74|507.94|509.82|507.02|511.25|508.45|509.62|506.82|0
1658975700000|2022-07-28 02:35:00|509.72|506.92|508.5|505.7|509.82|507.02|508.19|505.39|0
1658976000000|2022-07-28 02:40:00|508.39|505.59|508.67|505.87|509.45|506.65|507.99|505.19|0
1658976300000|2022-07-28 02:45:00|508.77|505.97|509.61|506.81|509.61|506.81|508.47|505.67|0
1658976600000|2022-07-28 02:50:00|509.41|506.61|510.02|507.22|510.43|507.63|509.41|506.61|0
1658976900000|2022-07-28 02:55:00|510.13|507.33|509.92|507.12|510.43|507.63|509.82|507.02|0
1658977200000|2022-07-28 03:00:00|509.82|507.02|510.42|507.62|510.83|508.03|509.81|507.01|0
1658977500000|2022-07-28 03:05:00|510.22|507.42|510.42|507.62|510.63|507.83|510.22|507.42|0
1658977800000|2022-07-28 03:10:00|510.22|507.42|510.22|507.42|510.42|507.62|510.02|507.22|0
1658978100000|2022-07-28 03:15:00|510.42|507.62|511.23|508.43|511.44|508.64|510.42|507.62|0
1658978400000|2022-07-28 03:20:00|511.44|508.64|511.23|508.43|512.05|509.25|511.23|508.43|0
1658978700000|2022-07-28 03:25:00|511.34|508.54|511.64|508.84|511.84|509.04|511.23|508.43|0
1658979000000|2022-07-28 03:30:00|511.44|508.64|511.95|509.15|512.45|509.65|511.44|508.64|0
1658979300000|2022-07-28 03:35:00|511.84|509.04|511.54|508.74|512.25|509.45|511.43|508.63|0
1658979600000|2022-07-28 03:40:00|511.43|508.63|511.23|508.43|512.04|509.24|511.23|508.43|0
1658979900000|2022-07-28 03:45:00|511.13|508.33|512.45|509.65|512.65|509.85|511.13|508.33|0
1658980200000|2022-07-28 03:50:00|512.35|509.55|513.67|510.87|514.08|511.28|512.25|509.45|0
1658980500000|2022-07-28 03:55:00|513.47|510.67|513.47|510.67|513.78|510.98|512.65|509.85|0
1658980800000|2022-07-28 04:00:00|513.26|510.46|513.26|510.46|513.47|510.67|512.65|509.85|0
1658981100000|2022-07-28 04:05:00|513.47|510.67|513.06|510.26|513.47|510.67|513.06|510.26|0
1658981400000|2022-07-28 04:10:00|513.26|510.46|513.26|510.46|513.67|510.87|513.05|510.25|0
1658981700000|2022-07-28 04:15:00|513.46|510.66|513.46|510.66|513.67|510.87|513.16|510.36|0
1658982000000|2022-07-28 04:20:00|513.26|510.46|513.26|510.46|513.46|510.66|513.05|510.25|0
1658982300000|2022-07-28 04:25:00|513.25|510.45|513.05|510.25|513.46|510.66|513.05|510.25|0
1658982600000|2022-07-28 04:30:00|513.87|511.07|513.46|510.66|514.48|511.68|513.05|510.25|0
1658982900000|2022-07-28 04:35:00|513.56|510.76|513.05|510.25|513.66|510.86|512.64|509.84|0
1658983200000|2022-07-28 04:40:00|512.95|510.15|512.84|510.04|513.25|510.45|512.64|509.84|0
1658983500000|2022-07-28 04:45:00|512.64|509.84|512.64|509.84|513.04|510.24|512.43|509.63|0
1658983800000|2022-07-28 04:50:00|512.43|509.63|512.84|510.04|513.04|510.24|512.43|509.63|0
1658984100000|2022-07-28 04:55:00|512.63|509.83|513.04|510.24|513.04|510.24|512.63|509.83|0
1658984400000|2022-07-28 05:00:00|512.84|510.04|512.83|510.03|513.45|510.65|512.83|510.03|0
1658984700000|2022-07-28 05:05:00|512.94|510.14|514.26|511.46|514.26|511.46|512.83|510.03|0
1658985000000|2022-07-28 05:10:00|514.16|511.36|514.47|511.67|514.47|511.67|513.85|511.05|0
1658985300000|2022-07-28 05:15:00|514.26|511.46|514.46|511.66|514.47|511.67|514.26|511.46|0
1658985600000|2022-07-28 05:20:00|514.67|511.87|514.46|511.66|514.67|511.87|514.26|511.46|0
1658985900000|2022-07-28 05:25:00|514.26|511.46|514.46|511.66|514.67|511.87|514.05|511.25|0
1658986200000|2022-07-28 05:30:00|514.26|511.46|513.03|510.23|514.26|511.46|512.83|510.03|0
1658986500000|2022-07-28 05:35:00|512.83|510.03|513.44|510.64|513.64|510.84|512.83|510.03|0
1658986800000|2022-07-28 05:40:00|513.23|510.43|512.41|509.61|513.44|510.64|512.41|509.61|0
1658987100000|2022-07-28 05:45:00|512.62|509.82|511.5|508.7|512.82|510.02|511.39|508.59|0
1658987400000|2022-07-28 05:50:00|511.8|509|511.8|509|512|509.2|511.6|508.8|0
1658987700000|2022-07-28 05:55:00|511.91|509.11|511.59|508.79|512.41|509.61|511.19|508.39|0
1658988000000|2022-07-28 06:00:00|511.39|508.59|509.76|506.96|511.59|508.79|509.56|506.76|0
1658988300000|2022-07-28 06:05:00|509.96|507.16|510.37|507.57|511.39|508.59|509.76|506.96|0
1658988600000|2022-07-28 06:10:00|510.27|507.47|510.16|507.36|510.78|507.98|509.76|506.96|0
1658988900000|2022-07-28 06:15:00|509.96|507.16|508.94|506.14|510.16|507.36|508.74|505.94|0
1658989200000|2022-07-28 06:20:00|509.14|506.34|508.74|505.94|509.96|507.16|507.72|504.92|0
1658989500000|2022-07-28 06:25:00|508.53|505.73|509.55|506.75|510.16|507.36|508.53|505.73|0
1658989800000|2022-07-28 06:30:00|509.65|506.85|510.16|507.36|510.36|507.56|508.73|505.93|0
1658990100000|2022-07-28 06:35:00|509.95|507.15|508.32|505.52|510.47|507.67|508.32|505.52|0
1658990400000|2022-07-28 06:40:00|508.12|505.32|509.14|506.34|509.34|506.54|508.12|505.32|0
1658990700000|2022-07-28 06:45:00|509.34|506.54|510.15|507.35|510.97|508.17|509.34|506.54|0
1658991000000|2022-07-28 06:50:00|510.26|507.46|511.37|508.57|511.58|508.78|510.15|507.35|0
1658991300000|2022-07-28 06:55:00|511.58|508.78|510.96|508.16|511.58|508.78|510.56|507.76|0
1658991600000|2022-07-28 07:00:00|511.37|508.57|512.9|510.1|514.02|511.22|510.76|507.96|0
1658991900000|2022-07-28 07:05:00|512.39|509.99|512.19|509.79|513.21|510.81|511.99|509.59|0
1658992200000|2022-07-28 07:10:00|511.98|509.58|510.05|507.65|511.98|509.58|509.74|507.34|0
1658992500000|2022-07-28 07:15:00|510.15|507.75|508.72|506.32|511.48|509.08|508.72|506.32|0
1658992800000|2022-07-28 07:20:00|508.83|506.43|511.27|508.87|511.27|508.87|507.5|505.1|0
1658993100000|2022-07-28 07:25:00|511.16|508.76|511.98|509.58|511.98|509.58|509.94|507.54|0
1658993400000|2022-07-28 07:30:00|511.77|509.37|512.59|510.19|514.43|512.03|511.68|509.28|0
1658993700000|2022-07-28 07:35:00|512.79|510.39|513.61|511.21|513.61|511.21|511.57|509.17|0
1658994000000|2022-07-28 07:40:00|513.41|511.01|512.79|510.39|513.41|511.01|511.16|508.76|0
1658994300000|2022-07-28 07:45:00|512.59|510.19|512.28|509.88|512.79|510.39|511.26|508.86|0
1658994600000|2022-07-28 07:50:00|512.18|509.78|511.97|509.57|512.79|510.39|511.77|509.37|0
1658994900000|2022-07-28 07:55:00|512.38|509.98|513.1|510.7|513.81|511.41|512.18|509.78|0
1658995200000|2022-07-28 08:00:00|513.4|511|513.4|511|514.62|512.22|512.17|509.77|0
1658995500000|2022-07-28 08:05:00|513.6|511.2|516.24|513.84|517.46|515.06|513.4|511|0
1658995800000|2022-07-28 08:10:00|516.03|513.63|514.81|512.41|516.64|514.24|514.19|511.79|0
1658996100000|2022-07-28 08:15:00|515.01|512.61|514.6|512.2|515.62|513.22|513.17|510.77|0
1658996400000|2022-07-28 08:20:00|514.8|512.4|514.09|511.69|515.01|512.61|513.99|511.59|0
1658996700000|2022-07-28 08:25:00|514.4|512|515.93|513.53|516.23|513.83|514.4|512|0
1658997000000|2022-07-28 08:30:00|515.82|513.42|517.25|514.85|517.25|514.85|515.82|513.42|0
1658997300000|2022-07-28 08:35:00|517.15|514.75|517.66|515.26|517.66|515.26|516.64|514.24|0
1658997600000|2022-07-28 08:40:00|517.45|515.05|516.84|514.44|518.07|515.67|516.43|514.03|0
1658997900000|2022-07-28 08:45:00|516.63|514.23|516.84|514.44|517.25|514.85|516.02|513.62|0
1658998200000|2022-07-28 08:50:00|516.94|514.54|519.09|516.69|519.7|517.3|516.43|514.03|0
1658998500000|2022-07-28 08:55:00|518.88|516.48|519.08|516.68|519.6|517.2|518.47|516.07|0
1658998800000|2022-07-28 09:00:00|518.88|516.48|518.47|516.07|519.08|516.68|517.86|515.46|0
1658999100000|2022-07-28 09:05:00|518.67|516.27|520.72|518.32|520.72|518.32|518.37|515.97|0
1658999400000|2022-07-28 09:10:00|520.51|518.11|521.54|519.14|521.95|519.55|519.69|517.29|0
1658999700000|2022-07-28 09:15:00|521.74|519.34|520.92|518.52|521.95|519.55|520.72|518.32|0
1659000000000|2022-07-28 09:20:00|521.13|518.73|522.15|519.75|522.56|520.16|520.92|518.52|0
1659000300000|2022-07-28 09:25:00|521.95|519.55|521.33|518.93|522.15|519.75|520.3|517.9|0
1659000600000|2022-07-28 09:30:00|521.12|518.72|520.71|518.31|521.64|519.24|520.51|518.11|0
1659000900000|2022-07-28 09:35:00|520.92|518.52|518.25|515.85|521.02|518.62|518.05|515.65|0
1659001200000|2022-07-28 09:40:00|518.15|515.75|517.64|515.24|518.66|516.26|517.43|515.03|0
1659001500000|2022-07-28 09:45:00|517.54|515.14|517.54|515.14|517.64|515.24|516|513.6|0
1659001800000|2022-07-28 09:50:00|517.43|515.03|518.25|515.85|518.45|516.05|516.82|514.42|0
1659002100000|2022-07-28 09:55:00|518.04|515.64|516.2|513.8|518.04|515.64|516.1|513.7|0
1659002400000|2022-07-28 10:00:00|516|513.6|516|513.6|517.02|514.62|514.98|512.58|0
1659002700000|2022-07-28 10:05:00|515.79|513.39|516.61|514.21|516.61|514.21|515.38|512.98|0
1659003000000|2022-07-28 10:10:00|516.4|514|518.04|515.64|518.04|515.64|516.4|514|0
1659003300000|2022-07-28 10:15:00|517.83|515.43|516.61|514.21|517.83|515.43|516.2|513.8|0
1659003600000|2022-07-28 10:20:00|516.81|514.41|516.2|513.8|517.42|515.02|515.99|513.59|0
1659003900000|2022-07-28 10:25:00|516.3|513.9|514.77|512.37|516.81|514.41|514.56|512.16|0
1659004200000|2022-07-28 10:30:00|514.36|511.96|515.17|512.77|515.38|512.98|514.15|511.75|0
1659004500000|2022-07-28 10:35:00|515.38|512.98|513.95|511.55|516.19|513.79|513.85|511.45|0
1659004800000|2022-07-28 10:40:00|513.85|511.45|514.56|512.16|514.66|512.26|513.74|511.34|0
1659005100000|2022-07-28 10:45:00|514.66|512.26|515.37|512.97|515.98|513.58|514.66|512.26|0
1659005400000|2022-07-28 10:50:00|515.17|512.77|515.37|512.97|515.98|513.58|515.17|512.77|0
1659005700000|2022-07-28 10:55:00|515.17|512.77|515.57|513.17|517.21|514.81|515.07|512.67|0
1659006000000|2022-07-28 11:00:00|515.37|512.97|513.74|511.34|515.37|512.97|513.74|511.34|0
1659006300000|2022-07-28 11:05:00|513.84|511.44|513.33|510.93|514.14|511.74|513.12|510.72|0
1659006600000|2022-07-28 11:10:00|513.12|510.72|513.12|510.72|514.34|511.94|512.92|510.52|0
1659006900000|2022-07-28 11:15:00|513.32|510.92|512.51|510.11|513.63|511.23|512.3|509.9|0
1659007200000|2022-07-28 11:20:00|512.71|510.31|513.32|510.92|514.14|511.74|512.71|510.31|0
1659007500000|2022-07-28 11:25:00|513.53|511.13|513.52|511.12|514.34|511.94|512.51|510.11|0
1659007800000|2022-07-28 11:30:00|513.32|510.92|513.73|511.33|514.34|511.94|513.32|510.92|0
1659008100000|2022-07-28 11:35:00|513.93|511.53|513.93|511.53|514.13|511.73|513.32|510.92|0
1659008400000|2022-07-28 11:40:00|514.13|511.73|514.74|512.34|515.15|512.75|514.13|511.73|0
1659008700000|2022-07-28 11:45:00|514.54|512.14|514.94|512.54|514.95|512.55|514.13|511.73|0
1659009000000|2022-07-28 11:50:00|514.74|512.34|514.54|512.14|515.25|512.85|514.33|511.93|0
1659009300000|2022-07-28 11:55:00|514.74|512.34|514.74|512.34|515.55|513.15|514.74|512.34|0
1659009600000|2022-07-28 12:00:00|514.84|512.44|515.52|513.12|516.17|513.77|514.53|512.13|0
1659009900000|2022-07-28 12:05:00|515.31|512.91|515.92|513.52|516.34|513.94|515.11|512.71|0
1659010200000|2022-07-28 12:10:00|515.72|513.32|515.31|512.91|515.92|513.52|514.9|512.5|0
1659010500000|2022-07-28 12:15:00|515.42|513.02|515.41|513.01|516.44|514.04|514.9|512.5|0
1659010800000|2022-07-28 12:20:00|515.51|513.11|514.69|512.29|516.13|513.73|513.67|511.27|0
1659011100000|2022-07-28 12:25:00|514.9|512.5|514.59|512.19|515.1|512.7|513.87|511.47|0
1659011400000|2022-07-28 12:30:00|514.39|511.99|512.64|510.24|522.29|519.89|510.91|508.51|0
1659011700000|2022-07-28 12:35:00|512.95|510.55|513.96|511.56|515.39|512.99|509.28|506.88|0
1659012000000|2022-07-28 12:40:00|513.75|511.35|506.5|504.1|513.75|511.35|505.99|503.59|0
1659012300000|2022-07-28 12:45:00|506.8|504.4|503.34|500.94|507.41|505.01|500.3|497.9|0
1659012600000|2022-07-28 12:50:00|503.75|501.35|502.73|500.33|505.58|503.18|500.5|498.1|0
1659012900000|2022-07-28 12:55:00|502.93|500.53|506.8|504.4|508.23|505.83|502.93|500.53|0
1659013200000|2022-07-28 13:00:00|506.7|504.3|508.13|505.73|509.46|507.06|506.19|503.79|0
1659013500000|2022-07-28 13:05:00|508.03|505.63|507.21|504.81|509.25|506.85|505.98|503.58|0
1659013800000|2022-07-28 13:10:00|507.41|505.01|504.15|501.75|507.82|505.42|503.74|501.34|0
1659014100000|2022-07-28 13:15:00|504.35|501.95|501.5|499.1|504.86|502.46|501.3|498.9|0
1659014400000|2022-07-28 13:20:00|501.91|499.51|500.69|498.29|502.11|499.71|500.08|497.68|0
1659014700000|2022-07-28 13:25:00|500.89|498.49|498.66|496.26|502.01|499.61|496.84|494.44|0
1659015000000|2022-07-28 13:30:00|497.85|495.45|496.1|493.7|498.46|496.06|491.19|488.79|0
1659015300000|2022-07-28 13:35:00|495.7|493.3|498.43|496.03|498.73|496.33|492.27|489.87|0
1659015600000|2022-07-28 13:40:00|498.73|496.33|510.73|508.33|511.14|508.74|497.21|494.81|0
1659015900000|2022-07-28 13:45:00|510.94|508.54|516.76|514.36|519.77|517.37|510.12|507.72|0
1659016200000|2022-07-28 13:50:00|516.96|514.56|525.8|523.4|528.69|526.29|515.94|513.54|0
1659016500000|2022-07-28 13:55:00|526|523.6|520.65|518.25|526.42|524.02|519.21|516.81|0
1659016800000|2022-07-28 14:00:00|520.45|518.05|517.16|514.76|520.45|518.05|515.12|512.72|0
1659017100000|2022-07-28 14:05:00|518.19|515.79|524.35|521.95|527.24|524.84|516.55|514.15|0
1659017400000|2022-07-28 14:10:00|523.53|521.13|523.94|521.54|528.06|525.66|520.85|518.45|0
1659017700000|2022-07-28 14:15:00|524.14|521.74|523.71|521.31|525.45|523.05|519.69|517.29|0
1659018000000|2022-07-28 14:20:00|523.39|520.99|526.07|523.67|530.21|527.81|522.36|519.96|0
1659018300000|2022-07-28 14:25:00|526.28|523.88|525.25|522.85|530.41|528.01|523.6|521.2|0
1659018600000|2022-07-28 14:30:00|525.86|523.46|524.72|522.32|528.85|526.45|523.48|521.08|0
1659018900000|2022-07-28 14:35:00|524.3|521.9|518.26|515.86|524.3|521.9|515.67|513.27|0
1659019200000|2022-07-28 14:40:00|518.87|516.47|516.7|514.3|521.43|519.03|516.7|514.3|0
1659019500000|2022-07-28 14:45:00|516.29|513.89|507.1|504.7|517.31|514.91|506.89|504.49|0
1659019800000|2022-07-28 14:50:00|507.3|504.9|507.03|504.63|508.52|506.12|505.47|503.07|0
1659020100000|2022-07-28 14:55:00|507.84|505.44|501.95|499.55|508.05|505.65|501.75|499.35|0
1659020400000|2022-07-28 15:00:00|501.75|499.35|498.77|496.37|503.16|500.76|496.34|493.94|0
1659020700000|2022-07-28 15:05:00|498.97|496.57|497.75|495.35|498.97|496.57|495.33|492.93|0
1659021000000|2022-07-28 15:10:00|497.35|494.95|493.91|491.51|499.37|496.97|493.91|491.51|0
1659021300000|2022-07-28 15:15:00|493.71|491.31|493.97|491.57|496.34|493.94|492.3|489.9|0
1659021600000|2022-07-28 15:20:00|493.77|491.37|486.98|484.58|495.38|492.98|485.97|483.57|0
1659021900000|2022-07-28 15:25:00|486.57|484.17|483.45|481.05|487.18|484.78|482.65|480.25|0
1659022200000|2022-07-28 15:30:00|482.45|480.05|485.45|483.05|488.06|485.66|482.05|479.65|0
1659022500000|2022-07-28 15:35:00|485.05|482.65|484.65|482.25|487.05|484.65|483.25|480.85|0
1659022800000|2022-07-28 15:40:00|484.45|482.05|479.25|476.85|485.65|483.25|479.25|476.85|0
1659023100000|2022-07-28 15:45:00|479.45|477.05|480.25|477.85|482.44|480.04|478.06|475.66|0
1659023400000|2022-07-28 15:50:00|479.85|477.45|479.79|477.39|480.59|478.19|477.6|475.2|0
1659023700000|2022-07-28 15:55:00|480.19|477.79|484.18|481.78|484.38|481.98|479.59|477.19|0
1659024000000|2022-07-28 16:00:00|483.98|481.58|481.98|479.58|483.98|481.58|481.78|479.38|0
1659024300000|2022-07-28 16:05:00|481.78|479.38|483.98|481.58|484.58|482.18|481.38|478.98|0
1659024600000|2022-07-28 16:10:00|483.78|481.38|481.58|479.18|483.98|481.58|480.18|477.78|0
1659024900000|2022-07-28 16:15:00|481.38|478.98|485.43|483.03|485.84|483.44|481.38|478.98|0
1659025200000|2022-07-28 16:20:00|486.24|483.84|480.44|478.04|486.44|484.04|480.44|478.04|0
1659025500000|2022-07-28 16:25:00|480.24|477.84|479.58|477.18|481.83|479.43|478.59|476.19|0
1659025800000|2022-07-28 16:30:00|479.38|476.98|481.37|478.97|484.17|481.77|478.98|476.58|0
1659026100000|2022-07-28 16:35:00|481.57|479.17|480.37|477.97|482.77|480.37|479.58|477.18|0
1659026400000|2022-07-28 16:40:00|480.57|478.17|480.77|478.37|482.37|479.97|480.37|477.97|0
1659026700000|2022-07-28 16:45:00|480.97|478.57|481.17|478.77|481.57|479.17|478.58|476.18|0
1659027000000|2022-07-28 16:50:00|480.97|478.57|477.98|475.58|482.56|480.16|477.98|475.58|0
1659027300000|2022-07-28 16:55:00|478.18|475.78|480.57|478.17|480.57|478.17|477.78|475.38|0
1659027600000|2022-07-28 17:00:00|480.77|478.37|482.16|479.76|484.36|481.96|479.97|477.57|0
1659027900000|2022-07-28 17:05:00|482.36|479.96|479.97|477.57|483.76|481.36|479.97|477.57|0
1659028200000|2022-07-28 17:10:00|479.77|477.37|477.18|474.78|480.76|478.36|476.58|474.18|0
1659028500000|2022-07-28 17:15:00|477.38|474.98|476.66|474.26|479.76|477.36|476.66|474.26|0
1659028800000|2022-07-28 17:20:00|476.46|474.06|474.31|471.91|477.06|474.66|472.73|470.33|0
1659029100000|2022-07-28 17:25:00|473.92|471.52|472.33|469.93|474.91|472.51|471.93|469.53|0
1659029400000|2022-07-28 17:30:00|471.93|469.53|469.75|467.35|472.53|470.13|469.75|467.35|0
1659029700000|2022-07-28 17:35:00|469.55|467.15|468.78|466.38|470.15|467.75|466.39|463.99|0
1659030000000|2022-07-28 17:40:00|468.59|466.19|465.68|463.28|468.59|466.19|463.71|461.31|0
1659030300000|2022-07-28 17:45:00|465.88|463.48|464.11|461.71|466.87|464.47|463.51|461.11|0
1659030600000|2022-07-28 17:50:00|464.3|461.9|464.5|462.1|465.88|463.48|463.51|461.11|0
1659030900000|2022-07-28 17:55:00|464.3|461.9|462.72|460.32|464.3|461.9|461.15|458.75|0
1659031200000|2022-07-28 18:00:00|463.12|460.72|466.41|464.01|467|464.6|462.92|460.52|0
1659031500000|2022-07-28 18:05:00|466.61|464.21|468.58|466.18|469.56|467.16|466.41|464.01|0
1659031800000|2022-07-28 18:10:00|468.18|465.78|468.38|465.98|469.76|467.36|466.8|464.4|0
1659032100000|2022-07-28 18:15:00|468.58|466.18|466.21|463.81|468.58|466.18|465.03|462.63|0
1659032400000|2022-07-28 18:20:00|466.41|464.01|466.41|464.01|468.18|465.78|466.21|463.81|0
1659032700000|2022-07-28 18:25:00|466.21|463.81|466.6|464.2|467.39|464.99|465.62|463.22|0
1659033000000|2022-07-28 18:30:00|466.4|464|466.4|464|468.37|465.97|465.42|463.02|0
1659033300000|2022-07-28 18:35:00|466.21|463.81|465.42|463.02|466.99|464.59|465.22|462.82|0
1659033600000|2022-07-28 18:40:00|465.02|462.62|464.83|462.43|465.42|463.02|464.04|461.64|0
1659033900000|2022-07-28 18:45:00|465.02|462.62|464.43|462.03|465.61|463.21|464.24|461.84|0
1659034200000|2022-07-28 18:50:00|464.24|461.84|462.86|460.46|466|463.6|462.86|460.46|0
1659034500000|2022-07-28 18:55:00|462.66|460.26|463.45|461.05|465.21|462.81|462.47|460.07|0
1659034800000|2022-07-28 19:00:00|463.05|460.65|461.49|459.09|464.43|462.03|460.7|458.3|0
1659035100000|2022-07-28 19:05:00|461.29|458.89|462.66|460.26|464.82|462.42|458.94|456.54|0
1659035400000|2022-07-28 19:10:00|462.46|460.06|463.44|461.04|465.41|463.01|462.27|459.87|0
1659035700000|2022-07-28 19:15:00|463.25|460.85|463.64|461.24|466.39|463.99|462.85|460.45|0
1659036000000|2022-07-28 19:20:00|463.44|461.04|462.07|459.67|463.44|461.04|461.28|458.88|0
1659036300000|2022-07-28 19:25:00|461.87|459.47|461.48|459.08|463.44|461.04|461.09|458.69|0
1659036600000|2022-07-28 19:30:00|461.67|459.27|463.4|461|463.83|461.43|461.67|459.27|0
1659036900000|2022-07-28 19:35:00|463.2|460.8|466.14|463.74|467.91|465.51|462.81|460.41|0
1659037200000|2022-07-28 19:40:00|465.94|463.54|467.31|464.91|468.69|466.29|465.75|463.35|0
1659037500000|2022-07-28 19:45:00|467.71|465.31|464.76|462.36|468.89|466.49|464.57|462.17|0
1659037800000|2022-07-28 19:50:00|463.98|461.58|464.61|462.21|465.79|463.39|462.8|460.4|0
1659038100000|2022-07-28 19:55:00|465|462.6|465.24|462.36|467.46|465.06|463.23|460.83|0
1659038400000|2022-07-28 20:00:00|465.83|462.95|457.08|454.2|466.02|463.14|453.29|450.41|0
1659038700000|2022-07-28 20:05:00|456.69|453.81|457.62|455.22|458.01|455.61|454.16|451.28|0
1659039000000|2022-07-28 20:10:00|458.01|455.61|458.79|456.39|459.38|456.98|456.65|454.25|0
1659039300000|2022-07-28 20:15:00|458.21|455.41|456.55|453.75|458.8|456|456.06|453.26|0
1659039600000|2022-07-28 20:20:00|456.65|453.85|457.82|455.02|457.82|455.02|456.06|453.26|0
1659039900000|2022-07-28 20:25:00|457.62|454.82|455.48|452.68|458.4|455.6|455.28|452.48|0
1659040200000|2022-07-28 20:30:00|455.47|452.67|445.98|443.18|460.65|457.85|444.44|441.64|0
1659040500000|2022-07-28 20:35:00|445.5|442.7|439.45|436.65|446.17|443.37|436.01|433.21|0
1659040800000|2022-07-28 20:40:00|439.25|436.45|439.06|436.26|440.21|437.41|437.92|435.12|0
1659041100000|2022-07-28 20:45:00|439.25|436.45|437.91|435.11|440.21|437.41|437.25|434.45|0
1659041400000|2022-07-28 20:50:00|438.1|435.3|439.06|436.26|439.44|436.64|437.91|435.11|0
1659041700000|2022-07-28 20:55:00|439.25|436.45|440.11|437.31|440.3|437.5|438.39|435.59|0
1659042000000|2022-07-28 21:00:00|440.07|437.27|439.01|436.21|440.22|437.42|438.9|436.1|0
1659042300000|2022-07-28 21:05:00|438.79|435.99|440.1|437.3|440.19|437.39|438.79|435.99|0
1659042600000|2022-07-28 21:10:00|439.4|436.6|440.13|437.33|440.13|437.33|438.87|436.07|0
1659042900000|2022-07-28 21:15:00|440.15|437.35|440.17|437.37|440.37|437.57|439.59|436.79|0
1659043200000|2022-07-28 21:20:00|440.2|437.4|440.82|438.02|440.82|438.02|439.92|437.12|0
1659043500000|2022-07-28 21:25:00|440.85|438.05|441.62|438.82|442.04|439.24|440.7|437.9|0
1659043800000|2022-07-28 21:30:00|442.04|439.24|440.88|438.08|442.04|439.24|440.44|437.64|0
1659044100000|2022-07-28 21:35:00|440.91|438.11|441.39|438.59|441.47|438.67|440.88|438.08|0
1659044400000|2022-07-28 21:40:00|441.52|438.72|440.49|437.69|441.52|438.72|440.43|437.63|0
1659044700000|2022-07-28 21:45:00|440.54|437.74|440.82|438.02|440.88|438.08|440.37|437.57|0
1659045000000|2022-07-28 21:50:00|440.71|437.91|440.46|437.66|440.91|438.11|440.46|437.66|0
1659045300000|2022-07-28 21:55:00|440.4|437.6|440.09|437.29|440.52|437.72|439.59|436.79|0
1659045600000|2022-07-28 22:00:00|442.02|439.22|447.3|444.5|448.26|445.46|442.02|439.22|0
1659045900000|2022-07-28 22:05:00|446.91|444.11|445.28|442.48|447.21|444.41|444.79|441.99|0
1659046200000|2022-07-28 22:10:00|445.18|442.38|443.83|441.03|445.95|443.15|443.83|441.03|0
1659046500000|2022-07-28 22:15:00|444.02|441.22|446.14|443.34|446.14|443.34|443.83|441.03|0
1659046800000|2022-07-28 22:20:00|445.94|443.14|447.1|444.3|447.68|444.88|445.94|443.14|0
1659047100000|2022-07-28 22:25:00|447.01|444.21|445.75|442.95|447.1|444.3|445.75|442.95|0
1659047400000|2022-07-28 22:30:00|445.66|442.86|446.71|443.91|446.71|443.91|445.36|442.56|0
1659047700000|2022-07-28 22:35:00|446.52|443.72|447.09|444.29|447.29|444.49|445.94|443.14|0
1659048000000|2022-07-28 22:40:00|447|444.2|446.32|443.52|447.48|444.68|446.32|443.52|0
1659048300000|2022-07-28 22:45:00|446.42|443.62|448.25|445.45|448.25|445.45|446.42|443.62|0
1659048600000|2022-07-28 22:50:00|448.05|445.25|449.4|446.6|449.98|447.18|448.05|445.25|0
1659048900000|2022-07-28 22:55:00|449.6|446.8|449.02|446.22|450.37|447.57|448.24|445.44|0
1659049200000|2022-07-28 23:00:00|448.82|446.02|449.59|446.79|449.79|446.99|448.63|445.83|0
1659049500000|2022-07-28 23:05:00|449.5|446.7|450.17|447.37|450.56|447.76|449.4|446.6|0
1659049800000|2022-07-28 23:10:00|449.98|447.18|450.17|447.37|450.37|447.57|449.79|446.99|0
1659050100000|2022-07-28 23:15:00|449.78|446.98|450.56|447.76|450.94|448.14|449.59|446.79|0
1659050400000|2022-07-28 23:20:00|450.36|447.56|450.36|447.56|451.14|448.34|449.2|446.4|0
1659050700000|2022-07-28 23:25:00|450.17|447.37|448.04|445.24|450.17|447.37|447.85|445.05|0
1659051000000|2022-07-28 23:30:00|448.23|445.43|448.42|445.62|448.53|445.73|448.04|445.24|0
1659051300000|2022-07-28 23:35:00|448.62|445.82|448.42|445.62|449.2|446.4|447.65|444.85|0
1659051600000|2022-07-28 23:40:00|448.23|445.43|448.23|445.43|448.81|446.01|448.14|445.34|0
1659051900000|2022-07-28 23:45:00|448.03|445.23|447.65|444.85|448.81|446.01|447.45|444.65|0
1659052200000|2022-07-28 23:50:00|447.45|444.65|447.26|444.46|448.23|445.43|446.68|443.88|0
1659052500000|2022-07-28 23:55:00|447.36|444.56|448.03|445.23|448.03|445.23|446.97|444.17|0
1659052800000|2022-07-29 00:00:00|448.22|445.42|449.48|446.68|450.26|447.46|448.22|445.42|0
1659053100000|2022-07-29 00:05:00|449.19|446.39|447.83|445.03|449.96|447.16|447.74|444.94|0
1659053400000|2022-07-29 00:10:00|447.64|444.84|447.83|445.03|448.41|445.61|446.68|443.88|0
1659053700000|2022-07-29 00:15:00|447.64|444.84|446.49|443.69|448.02|445.22|444.95|442.15|0
1659054000000|2022-07-29 00:20:00|446.88|444.08|446.88|444.08|447.37|444.57|446.49|443.69|0
1659054300000|2022-07-29 00:25:00|447.07|444.27|448.04|445.24|448.24|445.44|446.88|444.08|0
1659054600000|2022-07-29 00:30:00|447.85|445.05|447.46|444.66|448.24|445.44|447.26|444.46|0
1659054900000|2022-07-29 00:35:00|447.65|444.85|446.68|443.88|447.84|445.04|446.68|443.88|0
1659055200000|2022-07-29 00:40:00|446.87|444.07|448.23|445.43|448.62|445.82|446.68|443.88|0
1659055500000|2022-07-29 00:45:00|447.84|445.04|448.81|446.01|449.01|446.21|447.75|444.95|0
1659055800000|2022-07-29 00:50:00|448.62|445.82|448.23|445.43|448.81|446.01|447.36|444.56|0
1659056100000|2022-07-29 00:55:00|448.03|445.23|448.03|445.23|448.23|445.43|447.45|444.65|0
1659056400000|2022-07-29 01:00:00|448.23|445.43|448.22|445.42|448.81|446.01|447.64|444.84|0
1659056700000|2022-07-29 01:05:00|448.33|445.53|447.25|444.45|448.42|445.62|447.25|444.45|0
1659057000000|2022-07-29 01:10:00|447.45|444.65|446.47|443.67|447.83|445.03|446.47|443.67|0
1659057300000|2022-07-29 01:15:00|446.28|443.48|446.28|443.48|447.16|444.36|445.31|442.51|0
1659057600000|2022-07-29 01:20:00|446.38|443.58|446.18|443.38|446.67|443.87|444.92|442.12|0
1659057900000|2022-07-29 01:25:00|446.28|443.48|445.69|442.89|446.47|443.67|445.5|442.7|0
1659058200000|2022-07-29 01:30:00|445.79|442.99|445.3|442.5|446.86|444.06|445.3|442.5|0
1659058500000|2022-07-29 01:35:00|445.11|442.31|445.4|442.6|445.88|443.08|444.91|442.11|0
1659058800000|2022-07-29 01:40:00|445.5|442.7|444.72|441.92|445.88|443.08|444.33|441.53|0
1659059100000|2022-07-29 01:45:00|444.53|441.73|443.94|441.14|444.91|442.11|443.94|441.14|0
1659059400000|2022-07-29 01:50:00|443.85|441.05|443.55|440.75|444.33|441.53|443.17|440.37|0
1659059700000|2022-07-29 01:55:00|443.75|440.95|442.11|439.31|443.75|440.95|442.01|439.21|0
1659060000000|2022-07-29 02:00:00|441.81|439.01|442.2|439.4|442.39|439.59|441.43|438.63|0
1659060300000|2022-07-29 02:05:00|442.01|439.21|442.2|439.4|442.97|440.17|441.62|438.82|0
1659060600000|2022-07-29 02:10:00|442.39|439.59|441.91|439.11|442.39|439.59|441.42|438.62|0
1659060900000|2022-07-29 02:15:00|441.81|439.01|442.39|439.59|442.68|439.88|441.81|439.01|0
1659061200000|2022-07-29 02:20:00|442.19|439.39|442.38|439.58|442.77|439.97|441.81|439.01|0
1659061500000|2022-07-29 02:25:00|442.58|439.78|441.9|439.1|442.96|440.16|441.8|439|0
1659061800000|2022-07-29 02:30:00|442|439.2|441.22|438.42|442.1|439.3|440.84|438.04|0
1659062100000|2022-07-29 02:35:00|441.42|438.62|440.84|438.04|441.42|438.62|440.64|437.84|0
1659062400000|2022-07-29 02:40:00|440.74|437.94|440.26|437.46|440.74|437.94|440.06|437.26|0
1659062700000|2022-07-29 02:45:00|440.06|437.26|440.64|437.84|440.83|438.03|440.06|437.26|0
1659063000000|2022-07-29 02:50:00|440.74|437.94|442.18|439.38|442.38|439.58|440.64|437.84|0
1659063300000|2022-07-29 02:55:00|442.37|439.57|442.18|439.38|442.57|439.77|441.99|439.19|0
1659063600000|2022-07-29 03:00:00|442.37|439.57|442.18|439.38|442.57|439.77|441.6|438.8|0
1659063900000|2022-07-29 03:05:00|442.28|439.48|442.95|440.15|443.14|440.34|442.18|439.38|0
1659064200000|2022-07-29 03:10:00|442.56|439.76|443.33|440.53|443.33|440.53|442.37|439.57|0
1659064500000|2022-07-29 03:15:00|443.14|440.34|442.37|439.57|443.14|440.34|442.17|439.37|0
1659064800000|2022-07-29 03:20:00|442.47|439.67|442.46|439.66|442.75|439.95|442.17|439.37|0
1659065100000|2022-07-29 03:25:00|442.36|439.56|442.75|439.95|442.94|440.14|442.36|439.56|0
1659065400000|2022-07-29 03:30:00|442.66|439.86|443.91|441.11|444.29|441.49|442.66|439.86|0
1659065700000|2022-07-29 03:35:00|444.1|441.3|443.52|440.72|444.49|441.69|443.33|440.53|0
1659066000000|2022-07-29 03:40:00|443.71|440.91|445.26|442.46|445.45|442.65|443.71|440.91|0
1659066300000|2022-07-29 03:45:00|445.45|442.65|445.16|442.36|445.65|442.85|444.48|441.68|0
1659066600000|2022-07-29 03:50:00|445.06|442.26|444.87|442.07|445.45|442.65|444.67|441.87|0
1659066900000|2022-07-29 03:55:00|445.06|442.26|445.64|442.84|446.03|443.23|444.87|442.07|0
1659067200000|2022-07-29 04:00:00|445.84|443.04|445.25|442.45|446.03|443.23|445.25|442.45|0
1659067500000|2022-07-29 04:05:00|445.35|442.55|444.09|441.29|445.45|442.65|443.9|441.1|0
1659067800000|2022-07-29 04:10:00|443.9|441.1|444.09|441.29|444.28|441.48|443.89|441.09|0
1659068100000|2022-07-29 04:15:00|443.89|441.09|444.28|441.48|444.47|441.67|443.89|441.09|0
1659068400000|2022-07-29 04:20:00|444.09|441.29|443.02|440.22|444.28|441.48|442.92|440.12|0
1659068700000|2022-07-29 04:25:00|442.92|440.12|443.11|440.31|443.31|440.51|442.73|439.93|0
1659069000000|2022-07-29 04:30:00|443.22|440.42|443.89|441.09|444.27|441.47|443.22|440.42|0
1659069300000|2022-07-29 04:35:00|443.79|440.99|443.21|440.41|443.89|441.09|443.11|440.31|0
1659069600000|2022-07-29 04:40:00|443.3|440.5|443.3|440.5|443.69|440.89|443.11|440.31|0
1659069900000|2022-07-29 04:45:00|443.4|440.6|443.69|440.89|443.69|440.89|443.11|440.31|0
1659070200000|2022-07-29 04:50:00|443.49|440.69|443.88|441.08|443.98|441.18|443.3|440.5|0
1659070500000|2022-07-29 04:55:00|443.69|440.89|444.17|441.37|444.85|442.05|443.69|440.89|0
1659070800000|2022-07-29 05:00:00|444.37|441.57|445.14|442.34|445.33|442.53|443.98|441.18|0
1659071100000|2022-07-29 05:05:00|445.04|442.24|446.01|443.21|446.01|443.21|445.04|442.24|0
1659071400000|2022-07-29 05:10:00|445.91|443.11|446.2|443.4|447.17|444.37|445.62|442.82|0
1659071700000|2022-07-29 05:15:00|446.39|443.59|444.65|441.85|446.59|443.79|444.65|441.85|0
1659072000000|2022-07-29 05:20:00|444.26|441.46|443.29|440.49|444.45|441.65|442.9|440.1|0
1659072300000|2022-07-29 05:25:00|443.48|440.68|442.42|439.62|443.68|440.88|441.94|439.14|0
1659072600000|2022-07-29 05:30:00|442.51|439.71|440.78|437.98|442.9|440.1|440.3|437.5|0
1659072900000|2022-07-29 05:35:00|440.97|438.17|439.81|437.01|441.16|438.36|439.23|436.43|0
1659073200000|2022-07-29 05:40:00|439.72|436.92|440.97|438.17|441.16|438.36|439.72|436.92|0
1659073500000|2022-07-29 05:45:00|440.87|438.07|440.96|438.16|441.54|438.74|439.33|436.53|0
1659073800000|2022-07-29 05:50:00|441.16|438.36|441.35|438.55|441.93|439.13|440.58|437.78|0
1659074100000|2022-07-29 05:55:00|441.54|438.74|439.8|437|441.54|438.74|439.8|437|0
1659074400000|2022-07-29 06:00:00|440|437.2|441.83|439.03|442.89|440.09|440|437.2|0
1659074700000|2022-07-29 06:05:00|442.12|439.32|442.89|440.09|443.08|440.28|441.54|438.74|0
1659075000000|2022-07-29 06:10:00|442.79|439.99|442.89|440.09|443.27|440.47|441.53|438.73|0
1659075300000|2022-07-29 06:15:00|442.99|440.19|442.5|439.7|443.27|440.47|442.02|439.22|0
1659075600000|2022-07-29 06:20:00|442.3|439.5|439.79|436.99|442.69|439.89|439.79|436.99|0
1659075900000|2022-07-29 06:25:00|439.7|436.9|438.14|435.34|440.46|437.66|437.95|435.15|0
1659076200000|2022-07-29 06:30:00|438.34|435.54|438.72|435.92|438.91|436.11|437.76|434.96|0
1659076500000|2022-07-29 06:35:00|438.53|435.73|439.68|436.88|439.68|436.88|437.95|435.15|0
1659076800000|2022-07-29 06:40:00|439.49|436.69|440.83|438.03|441.02|438.22|438.91|436.11|0
1659077100000|2022-07-29 06:45:00|440.45|437.65|439.97|437.17|440.83|438.03|439.29|436.49|0
1659077400000|2022-07-29 06:50:00|439.87|437.07|439.67|436.87|440.64|437.84|439.2|436.4|0
1659077700000|2022-07-29 06:55:00|439.58|436.78|439.48|436.68|440.83|438.03|438.71|435.91|0
1659078000000|2022-07-29 07:00:00|440.06|437.26|441.12|438.32|441.6|438.8|439.09|436.29|0
1659078300000|2022-07-29 07:05:00|441.2|438.8|439.76|437.36|441.97|439.57|438.51|436.11|0
1659078600000|2022-07-29 07:10:00|439.66|437.26|441.01|438.61|441.01|438.61|438.12|435.72|0
1659078900000|2022-07-29 07:15:00|440.81|438.41|437.93|435.53|441.2|438.8|437.93|435.53|0
1659079200000|2022-07-29 07:20:00|437.73|435.33|437.83|435.43|438.12|435.72|436.2|433.8|0
1659079500000|2022-07-29 07:25:00|437.73|435.33|437.92|435.52|438.6|436.2|436.96|434.56|0
1659079800000|2022-07-29 07:30:00|438.12|435.72|442.35|439.95|442.54|440.14|437.92|435.52|0
1659080100000|2022-07-29 07:35:00|442.16|439.76|441.77|439.37|442.54|440.14|441|438.6|0
1659080400000|2022-07-29 07:40:00|441.96|439.56|443.12|440.72|444.28|441.88|441.77|439.37|0
1659080700000|2022-07-29 07:45:00|443.02|440.62|443.6|441.2|444.08|441.68|442.15|439.75|0
1659081000000|2022-07-29 07:50:00|443.41|441.01|443.31|440.91|443.69|441.29|442.15|439.75|0
1659081300000|2022-07-29 07:55:00|443.5|441.1|442.15|439.75|443.69|441.29|442.15|439.75|0
1659081600000|2022-07-29 08:00:00|441.95|439.55|441.37|438.97|442.53|440.13|440.41|438.01|0
1659081900000|2022-07-29 08:05:00|441.57|439.17|440.22|437.82|441.57|439.17|439.45|437.05|0
1659082200000|2022-07-29 08:10:00|440.02|437.62|440.02|437.62|440.22|437.82|438.68|436.28|0
1659082500000|2022-07-29 08:15:00|439.93|437.53|438.67|436.27|440.79|438.39|438.48|436.08|0
1659082800000|2022-07-29 08:20:00|438.87|436.47|442.24|439.84|442.33|439.93|438.67|436.27|0
1659083100000|2022-07-29 08:25:00|442.14|439.74|439.44|437.04|442.33|439.93|439.44|437.04|0
1659083400000|2022-07-29 08:30:00|439.63|437.23|440.4|438|440.59|438.19|439.44|437.04|0
1659083700000|2022-07-29 08:35:00|440.59|438.19|441.55|439.15|441.75|439.35|439.82|437.42|0
1659084000000|2022-07-29 08:40:00|441.94|439.54|442.42|440.02|443|440.6|439.43|437.03|0
1659084300000|2022-07-29 08:45:00|442.32|439.92|445.03|442.63|445.22|442.82|442.13|439.73|0
1659084600000|2022-07-29 08:50:00|444.83|442.43|444.83|442.43|445.61|443.21|443.87|441.47|0
1659084900000|2022-07-29 08:55:00|445.03|442.63|443.28|440.88|445.03|442.63|442.9|440.5|0
1659085200000|2022-07-29 09:00:00|443.67|441.27|443.86|441.46|444.83|442.43|443.28|440.88|0
1659085500000|2022-07-29 09:05:00|443.77|441.37|444.83|442.43|445.12|442.72|443.67|441.27|0
1659085800000|2022-07-29 09:10:00|444.63|442.23|443.47|441.07|445.21|442.81|443.47|441.07|0
1659086100000|2022-07-29 09:15:00|443.67|441.27|444.63|442.23|444.63|442.23|443.28|440.88|0
1659086400000|2022-07-29 09:20:00|444.44|442.04|443.86|441.46|445.21|442.81|443.28|440.88|0
1659086700000|2022-07-29 09:25:00|443.76|441.36|442.31|439.91|443.96|441.56|442.31|439.91|0
1659087000000|2022-07-29 09:30:00|442.5|440.1|440.38|437.98|442.5|440.1|440.38|437.98|0
1659087300000|2022-07-29 09:35:00|440.57|438.17|440.96|438.56|441.15|438.75|439.99|437.59|0
1659087600000|2022-07-29 09:40:00|441.06|438.66|441.34|438.94|441.44|439.04|440.38|437.98|0
1659087900000|2022-07-29 09:45:00|441.53|439.13|440.95|438.55|441.72|439.32|440.57|438.17|0
1659088200000|2022-07-29 09:50:00|440.76|438.36|440.95|438.55|441.72|439.32|440.18|437.78|0
1659088500000|2022-07-29 09:55:00|441.05|438.65|439.02|436.62|441.34|438.94|438.93|436.53|0
1659088800000|2022-07-29 10:00:00|438.83|436.43|439.79|437.39|441.72|439.32|438.26|435.86|0
1659089100000|2022-07-29 10:05:00|439.89|437.49|438.64|436.24|439.98|437.58|438.06|435.66|0
1659089400000|2022-07-29 10:10:00|438.83|436.43|439.79|437.39|440.17|437.77|438.25|435.85|0
1659089700000|2022-07-29 10:15:00|439.98|437.58|441.13|438.73|441.43|439.03|439.6|437.2|0
1659090000000|2022-07-29 10:20:00|441.33|438.93|440.55|438.15|441.33|438.93|440.17|437.77|0
1659090300000|2022-07-29 10:25:00|440.46|438.06|440.55|438.15|440.75|438.35|439.78|437.38|0
1659090600000|2022-07-29 10:30:00|440.36|437.96|439.59|437.19|440.46|438.06|439.59|437.19|0
1659090900000|2022-07-29 10:35:00|439.78|437.38|437.09|434.69|439.97|437.57|437.09|434.69|0
1659091200000|2022-07-29 10:40:00|437.28|434.88|437.86|435.46|437.86|435.46|437.09|434.69|0
1659091500000|2022-07-29 10:45:00|438.15|435.75|438.05|435.65|438.82|436.42|437.86|435.46|0
1659091800000|2022-07-29 10:50:00|437.66|435.26|438.24|435.84|438.24|435.84|436.7|434.3|0
1659092100000|2022-07-29 10:55:00|438.04|435.64|438.62|436.22|439|436.6|438.04|435.64|0
1659092400000|2022-07-29 11:00:00|438.81|436.41|440.16|437.76|440.35|437.95|438.04|435.64|0
1659092700000|2022-07-29 11:05:00|440.35|437.95|442.47|440.07|442.47|440.07|440.15|437.75|0
1659093000000|2022-07-29 11:10:00|442.37|439.97|442.47|440.07|442.47|440.07|441.12|438.72|0
1659093300000|2022-07-29 11:15:00|442.27|439.87|441.31|438.91|442.47|440.07|441.11|438.71|0
1659093600000|2022-07-29 11:20:00|441.11|438.71|442.27|439.87|443.24|440.84|440.73|438.33|0
1659093900000|2022-07-29 11:25:00|442.08|439.68|443.43|441.03|443.81|441.41|442.08|439.68|0
1659094200000|2022-07-29 11:30:00|443.23|440.83|443.62|441.22|443.81|441.41|442.65|440.25|0
1659094500000|2022-07-29 11:35:00|443.42|441.02|443.23|440.83|443.91|441.51|442.07|439.67|0
1659094800000|2022-07-29 11:40:00|443.42|441.02|443.81|441.41|444.97|442.57|443.23|440.83|0
1659095100000|2022-07-29 11:45:00|444|441.6|444.19|441.79|444.39|441.99|443.23|440.83|0
1659095400000|2022-07-29 11:50:00|444.29|441.89|443.61|441.21|444.77|442.37|443.03|440.63|0
1659095700000|2022-07-29 11:55:00|443.8|441.4|442.94|440.54|444.58|442.18|442.84|440.44|0
1659096000000|2022-07-29 12:00:00|443.03|440.63|441.87|439.47|443.22|440.82|441.48|439.08|0
1659096300000|2022-07-29 12:05:00|441.68|439.28|442.83|440.43|442.83|440.43|441.29|438.89|0
1659096600000|2022-07-29 12:10:00|442.64|440.24|444.18|441.78|444.57|442.17|442.64|440.24|0
1659096900000|2022-07-29 12:15:00|444.38|441.98|445.54|443.14|445.92|443.52|444.38|441.98|0
1659097200000|2022-07-29 12:20:00|445.34|442.94|445.15|442.75|446.31|443.91|444.95|442.55|0
1659097500000|2022-07-29 12:25:00|444.95|442.55|446.11|443.71|446.6|444.2|443.79|441.39|0
1659097800000|2022-07-29 12:30:00|445.63|443.23|451.95|449.55|452.05|449.65|445.15|442.75|0
1659098100000|2022-07-29 12:35:00|451.56|449.16|452.72|450.32|453.51|451.11|448.64|446.24|0
1659098400000|2022-07-29 12:40:00|453.48|451.08|452.16|449.76|453.48|451.08|451.67|449.27|0
1659098700000|2022-07-29 12:45:00|451.96|449.56|450.4|448|452.16|449.76|450.21|447.81|0
1659099000000|2022-07-29 12:50:00|450.21|447.81|447.49|445.09|450.6|448.2|447.3|444.9|0
1659099300000|2022-07-29 12:55:00|447.8|445.4|448|445.6|448.2|445.8|447.23|444.83|0
1659099600000|2022-07-29 13:00:00|447.81|445.41|452.48|450.08|452.87|450.47|447.81|445.41|0
1659099900000|2022-07-29 13:05:00|452.67|450.27|452.86|450.46|454.23|451.83|451.89|449.49|0
1659100200000|2022-07-29 13:10:00|452.67|450.27|453.25|450.85|454.23|451.83|452.47|450.07|0
1659100500000|2022-07-29 13:15:00|453.64|451.24|453.45|451.05|453.94|451.54|452.86|450.46|0
1659100800000|2022-07-29 13:20:00|453.64|451.24|451.11|448.71|454.23|451.83|450.91|448.51|0
1659101100000|2022-07-29 13:25:00|451.3|448.9|450.91|448.51|451.88|449.48|449.94|447.54|0
1659101400000|2022-07-29 13:30:00|450.32|447.92|453.64|451.24|455.79|453.39|447.22|444.82|0
1659101700000|2022-07-29 13:35:00|455|452.6|448.8|446.4|456.96|454.56|448.6|446.2|0
1659102000000|2022-07-29 13:40:00|448.41|446.01|442.96|440.56|448.71|446.31|440.26|437.86|0
1659102300000|2022-07-29 13:45:00|443.26|440.86|440.45|438.05|443.26|440.86|437.36|434.96|0
1659102600000|2022-07-29 13:50:00|440.25|437.85|438.82|436.42|441.33|438.93|437.09|434.69|0
1659102900000|2022-07-29 13:55:00|438.44|436.04|438.05|435.65|440.17|437.77|435.94|433.54|0
1659103200000|2022-07-29 14:00:00|437.77|435.37|431.72|429.32|440.56|438.16|431.33|428.93|0
1659103500000|2022-07-29 14:05:00|431.53|429.13|433.41|431.01|434.56|432.16|428.84|426.44|0
1659103800000|2022-07-29 14:10:00|433.6|431.2|434.94|432.54|435.13|432.73|431.12|428.72|0
1659104100000|2022-07-29 14:15:00|434.56|432.16|433.6|431.2|436.67|434.27|433.6|431.2|0
1659104400000|2022-07-29 14:20:00|433.41|431.01|430.54|428.14|434.94|432.54|429.78|427.38|0
1659104700000|2022-07-29 14:25:00|429.97|427.57|427.88|425.48|430.54|428.14|424.66|422.26|0
1659105000000|2022-07-29 14:30:00|427.69|425.29|430.92|428.52|431.49|429.09|425.98|423.58|0
1659105300000|2022-07-29 14:35:00|431.49|429.09|429.02|426.62|431.68|429.28|428.45|426.05|0
1659105600000|2022-07-29 14:40:00|428.64|426.24|426.54|424.14|429.97|427.57|426.16|423.76|0
1659105900000|2022-07-29 14:45:00|426.73|424.33|428.82|426.42|429.01|426.61|425.03|422.63|0
1659106200000|2022-07-29 14:50:00|428.63|426.23|430.57|428.17|431.9|429.5|428.06|425.66|0
1659106500000|2022-07-29 14:55:00|430.76|428.36|437.24|434.84|437.24|434.84|430|427.6|0
1659106800000|2022-07-29 15:00:00|437.43|435.03|440.5|438.1|440.89|438.49|435.52|433.12|0
1659107100000|2022-07-29 15:05:00|440.12|437.72|438.39|435.99|440.31|437.91|436.66|434.26|0
1659107400000|2022-07-29 15:10:00|438.58|436.18|439.99|437.59|442.58|440.18|438.2|435.8|0
1659107700000|2022-07-29 15:15:00|439.7|437.3|438.17|435.77|442|439.6|437.97|435.57|0
1659108000000|2022-07-29 15:20:00|438.36|435.96|443.92|441.52|443.92|441.52|437.97|435.57|0
1659108300000|2022-07-29 15:25:00|444.12|441.72|445.28|442.88|447.98|445.58|443.35|440.95|0
1659108600000|2022-07-29 15:30:00|445.67|443.27|446.5|444.1|448.44|446.04|440.45|438.05|0
1659108900000|2022-07-29 15:35:00|446.7|444.3|440.92|438.52|446.7|444.3|440.92|438.52|0
1659109200000|2022-07-29 15:40:00|440.73|438.33|436.51|434.11|441.3|438.9|436.51|434.11|0
1659109500000|2022-07-29 15:45:00|436.71|434.31|438.62|436.22|438.62|436.22|435.75|433.35|0
1659109800000|2022-07-29 15:50:00|438.42|436.02|435.94|433.54|439.57|437.17|435.37|432.97|0
1659110100000|2022-07-29 15:55:00|435.75|433.35|436.7|434.3|437.47|435.07|434.98|432.58|0
1659110400000|2022-07-29 16:00:00|436.51|434.11|435.56|433.16|437.71|435.31|433.82|431.42|0
1659110700000|2022-07-29 16:05:00|435.95|433.55|440.17|437.77|441.13|438.73|435.95|433.55|0
1659111000000|2022-07-29 16:10:00|439.59|437.19|438.63|436.23|439.59|437.19|436.14|433.74|0
1659111300000|2022-07-29 16:15:00|438.44|436.04|435.18|432.78|438.63|436.23|434.03|431.63|0
1659111600000|2022-07-29 16:20:00|434.99|432.59|435.18|432.78|436.9|434.5|434.22|431.82|0
1659111900000|2022-07-29 16:25:00|435.08|432.68|435.36|432.96|436.32|433.92|434.41|432.01|0
1659112200000|2022-07-29 16:30:00|435.17|432.77|434.41|432.01|435.75|433.35|433.26|430.86|0
1659112500000|2022-07-29 16:35:00|434.6|432.2|433.26|430.86|437.28|434.88|432.88|430.48|0
1659112800000|2022-07-29 16:40:00|433.45|431.05|432.88|430.48|434.79|432.39|432.68|430.28|0
1659113100000|2022-07-29 16:45:00|433.07|430.67|430.4|428|433.45|431.05|429.83|427.43|0
1659113400000|2022-07-29 16:50:00|430.59|428.19|427.55|425.15|430.78|428.38|427.55|425.15|0
1659113700000|2022-07-29 16:55:00|427.36|424.96|428.68|426.28|429.06|426.66|426.79|424.39|0
1659114000000|2022-07-29 17:00:00|428.87|426.47|430.58|428.18|431.15|428.75|428.3|425.9|0
1659114300000|2022-07-29 17:05:00|430.77|428.37|429.95|427.55|431.15|428.75|429.25|426.85|0
1659114600000|2022-07-29 17:10:00|429.76|427.36|429.57|427.17|431.47|429.07|428.81|426.41|0
1659114900000|2022-07-29 17:15:00|429.38|426.98|429.76|427.36|430.33|427.93|429|426.6|0
1659115200000|2022-07-29 17:20:00|429.57|427.17|430.32|427.92|431.08|428.68|428.81|426.41|0
1659115500000|2022-07-29 17:25:00|430.51|428.11|432.22|429.82|432.6|430.2|429.94|427.54|0
1659115800000|2022-07-29 17:30:00|432.41|430.01|431.08|428.68|432.41|430.01|429.37|426.97|0
1659116100000|2022-07-29 17:35:00|431.27|428.87|428.99|426.59|431.65|429.25|428.8|426.4|0
1659116400000|2022-07-29 17:40:00|428.8|426.4|426.86|424.46|429.37|426.97|426.86|424.46|0
1659116700000|2022-07-29 17:45:00|427.05|424.65|426.1|423.7|427.43|425.03|425.34|422.94|0
1659117000000|2022-07-29 17:50:00|426.29|423.89|424.02|421.62|426.29|423.89|423.64|421.24|0
1659117300000|2022-07-29 17:55:00|423.83|421.43|425.85|423.45|426.42|424.02|422.88|420.48|0
1659117600000|2022-07-29 18:00:00|425.66|423.26|425.09|422.69|427.55|425.15|424.71|422.31|0
1659117900000|2022-07-29 18:05:00|424.9|422.5|422.82|420.42|424.9|422.5|422.82|420.42|0
1659118200000|2022-07-29 18:10:00|423.01|420.61|423.48|421.08|424.14|421.74|422.58|420.18|0
1659118500000|2022-07-29 18:15:00|423.57|421.17|421.5|419.1|424.51|422.11|421.32|418.92|0
1659118800000|2022-07-29 18:20:00|421.69|419.29|422.95|420.55|423.71|421.31|421.32|418.92|0
1659119100000|2022-07-29 18:25:00|423.14|420.74|421.83|419.43|424.08|421.68|421.55|419.15|0
1659119400000|2022-07-29 18:30:00|421.64|419.24|421.45|419.05|422.95|420.55|421.26|418.86|0
1659119700000|2022-07-29 18:35:00|421.26|418.86|420.51|418.11|421.26|418.86|418.45|416.05|0
1659120000000|2022-07-29 18:40:00|421.07|418.67|422.2|419.8|423.14|420.74|420.51|418.11|0
1659120300000|2022-07-29 18:45:00|422.01|419.61|421.63|419.23|422.95|420.55|420.32|417.92|0
1659120600000|2022-07-29 18:50:00|421.82|419.42|420.51|418.11|422.38|419.98|420.13|417.73|0
1659120900000|2022-07-29 18:55:00|420.88|418.48|419.75|417.35|421.44|419.04|419.57|417.17|0
1659121200000|2022-07-29 19:00:00|419.38|416.98|416.02|413.62|420.13|417.73|416.02|413.62|0
1659121500000|2022-07-29 19:05:00|416.21|413.81|419.14|416.74|419.33|416.93|416.21|413.81|0
1659121800000|2022-07-29 19:10:00|418.96|416.56|417.46|415.06|420.08|417.68|417.46|415.06|0
1659122100000|2022-07-29 19:15:00|417.28|414.88|417.2|414.8|419.52|417.12|416.83|414.43|0
1659122400000|2022-07-29 19:20:00|417.39|414.99|415.7|413.3|417.95|415.55|415.7|413.3|0
1659122700000|2022-07-29 19:25:00|415.33|412.93|413.28|410.88|415.52|413.12|413.1|410.7|0
1659123000000|2022-07-29 19:30:00|413.47|411.07|411.8|409.4|415.89|413.49|411.8|409.4|0
1659123300000|2022-07-29 19:35:00|411.61|409.21|413.65|411.25|413.65|411.25|411.42|409.02|0
1659123600000|2022-07-29 19:40:00|413.84|411.44|413.09|410.69|415.14|412.74|412.16|409.76|0
1659123900000|2022-07-29 19:45:00|413.46|411.06|412.53|410.13|414.21|411.81|411.6|409.2|0
1659124200000|2022-07-29 19:50:00|412.72|410.32|416.81|414.41|417|414.6|411.79|409.39|0
1659124500000|2022-07-29 19:55:00|416.63|414.23|419.43|417.03|419.8|417.4|416.63|414.23|0
1659124800000|2022-07-29 20:00:00|417.18|414.78|418.49|416.09|418.49|416.09|416.44|414.04|0
1659125100000|2022-07-29 20:05:00|418.12|415.72|419.8|417.4|419.8|417.4|417.74|415.34|0
1659125400000|2022-07-29 20:10:00|419.61|417.21|419.24|416.84|419.8|417.4|418.68|416.28|0
1659313800000|2022-08-01 00:30:00|429.05|426.25|429.05|426.25|429.05|426.25|428.39|425.59|0
1659314100000|2022-08-01 00:35:00|429.24|426.44|429.62|426.82|430|427.2|428.48|425.68|0
1659314400000|2022-08-01 00:40:00|429.81|427.01|429.05|426.25|429.81|427.01|428.48|425.68|0
1659314700000|2022-08-01 00:45:00|428.96|426.16|428.86|426.06|429.05|426.25|428.39|425.59|0
1659315000000|2022-08-01 00:50:00|428.67|425.87|428.85|426.05|428.86|426.06|428.29|425.49|0
1659315300000|2022-08-01 00:55:00|428.76|425.96|429.23|426.43|429.8|427|428.76|425.96|0
1659315600000|2022-08-01 01:00:00|429.04|426.24|430.09|427.29|430.09|427.29|428.66|425.86|0
1659315900000|2022-08-01 01:05:00|430.18|427.38|430.37|427.57|430.75|427.95|429.61|426.81|0
1659316200000|2022-08-01 01:10:00|430.56|427.76|428.85|426.05|430.56|427.76|428.66|425.86|0
1659316500000|2022-08-01 01:15:00|429.04|426.24|427.71|424.91|429.42|426.62|427.71|424.91|0
1659316800000|2022-08-01 01:20:00|427.61|424.81|428.84|426.04|428.84|426.04|427.32|424.52|0
1659317100000|2022-08-01 01:25:00|428.65|425.85|428.08|425.28|428.84|426.04|427.89|425.09|0
1659317400000|2022-08-01 01:30:00|428.27|425.47|427.32|424.52|429.6|426.8|426.94|424.14|0
1659317700000|2022-08-01 01:35:00|427.23|424.43|427.13|424.33|427.89|425.09|426.37|423.57|0
1659318000000|2022-08-01 01:40:00|427.32|424.52|428.08|425.28|428.65|425.85|426.75|423.95|0
1659318300000|2022-08-01 01:45:00|428.17|425.37|429.6|426.8|429.79|426.99|428.08|425.28|0
1659318600000|2022-08-01 01:50:00|429.79|426.99|428.07|425.27|429.79|426.99|427.88|425.08|0
1659318900000|2022-08-01 01:55:00|428.17|425.37|427.69|424.89|428.64|425.84|426.93|424.13|0
1659319200000|2022-08-01 02:00:00|427.88|425.08|428.83|426.03|428.83|426.03|427.5|424.7|0
1659319500000|2022-08-01 02:05:00|428.64|425.84|428.83|426.03|429.02|426.22|428.17|425.37|0
1659319800000|2022-08-01 02:10:00|428.74|425.94|428.83|426.03|429.59|426.79|428.74|425.94|0
1659320100000|2022-08-01 02:15:00|429.02|426.22|429.2|426.4|429.39|426.59|428.73|425.93|0
1659320400000|2022-08-01 02:20:00|429.01|426.21|428.82|426.02|429.2|426.4|428.82|426.02|0
1659320700000|2022-08-01 02:25:00|428.63|425.83|427.02|424.22|428.82|426.02|426.92|424.12|0
1659321000000|2022-08-01 02:30:00|426.92|424.12|427.68|424.88|427.68|424.88|426.54|423.74|0
1659321300000|2022-08-01 02:35:00|427.49|424.69|428.25|425.45|428.44|425.64|427.49|424.69|0
1659321600000|2022-08-01 02:40:00|428.15|425.35|428.15|425.35|428.44|425.64|427.86|425.06|0
1659321900000|2022-08-01 02:45:00|428.05|425.25|427.67|424.87|428.05|425.25|427.1|424.3|0
1659322200000|2022-08-01 02:50:00|427.77|424.97|427.29|424.49|428.05|425.25|427.29|424.49|0
1659322500000|2022-08-01 02:55:00|426.91|424.11|427.1|424.3|427.39|424.59|426.34|423.54|0
1659322800000|2022-08-01 03:00:00|427.29|424.49|428.05|425.25|428.05|425.25|427.1|424.3|0
1659323100000|2022-08-01 03:05:00|428.24|425.44|428.43|425.63|429|426.2|427.86|425.06|0
1659323400000|2022-08-01 03:10:00|428.62|425.82|428.61|425.81|428.99|426.19|428.04|425.24|0
1659323700000|2022-08-01 03:15:00|428.42|425.62|430.52|427.72|430.52|427.72|428.42|425.62|0
1659324000000|2022-08-01 03:20:00|430.71|427.91|431.47|428.67|431.47|428.67|430.71|427.91|0
1659324300000|2022-08-01 03:25:00|431.28|428.48|432.04|429.24|432.61|429.81|431.08|428.28|0
1659324600000|2022-08-01 03:30:00|432.14|429.34|431.65|428.85|432.42|429.62|431.56|428.76|0
1659324900000|2022-08-01 03:35:00|431.84|429.04|431.46|428.66|431.84|429.04|431.46|428.66|0
1659325200000|2022-08-01 03:40:00|431.56|428.76|431.46|428.66|431.65|428.85|431.46|428.66|0
1659325500000|2022-08-01 03:45:00|431.65|428.85|432.41|429.61|432.41|429.61|431.65|428.85|0
1659325800000|2022-08-01 03:50:00|432.22|429.42|431.84|429.04|432.41|429.61|431.65|428.85|0
1659326100000|2022-08-01 03:55:00|431.65|428.85|431.84|429.04|431.84|429.04|431.65|428.85|0
1659326400000|2022-08-01 04:00:00|432.03|429.23|431.64|428.84|432.22|429.42|431.64|428.84|0
1659326700000|2022-08-01 04:05:00|431.45|428.65|432.21|429.41|432.21|429.41|431.45|428.65|0
1659327000000|2022-08-01 04:10:00|432.4|429.6|431.64|428.84|432.4|429.6|431.45|428.65|0
1659327300000|2022-08-01 04:15:00|431.45|428.65|430.49|427.69|431.45|428.65|430.49|427.69|0
1659327600000|2022-08-01 04:20:00|430.4|427.6|430.3|427.5|430.78|427.98|430.3|427.5|0
1659327900000|2022-08-01 04:25:00|430.4|427.6|429.92|427.12|430.68|427.88|429.92|427.12|0
1659328200000|2022-08-01 04:30:00|430.11|427.31|430.3|427.5|430.68|427.88|429.92|427.12|0
1659328500000|2022-08-01 04:35:00|430.11|427.31|431.25|428.45|431.25|428.45|430.11|427.31|0
1659328800000|2022-08-01 04:40:00|431.06|428.26|430.68|427.88|431.25|428.45|430.48|427.68|0
1659329100000|2022-08-01 04:45:00|430.48|427.68|431.05|428.25|431.06|428.26|430.48|427.68|0
1659329400000|2022-08-01 04:50:00|430.86|428.06|430.48|427.68|431.25|428.45|430.48|427.68|0
1659329700000|2022-08-01 04:55:00|430.39|427.59|429.91|427.11|430.48|427.68|429.91|427.11|0
1659330000000|2022-08-01 05:00:00|429.72|426.92|430.29|427.49|430.39|427.59|429.72|426.92|0
1659330300000|2022-08-01 05:05:00|430.48|427.68|430.48|427.68|430.58|427.78|429.91|427.11|0
1659330600000|2022-08-01 05:10:00|430.57|427.77|431.43|428.63|431.81|429.01|430.48|427.68|0
1659330900000|2022-08-01 05:15:00|431.62|428.82|431.04|428.24|431.81|429.01|430.95|428.15|0
1659331200000|2022-08-01 05:20:00|431.23|428.43|431.61|428.81|431.61|428.81|430.76|427.96|0
1659331500000|2022-08-01 05:25:00|431.52|428.72|430.85|428.05|431.52|428.72|430.57|427.77|0
1659331800000|2022-08-01 05:30:00|430.66|427.86|430.85|428.05|430.85|428.05|429.52|426.72|0
1659332100000|2022-08-01 05:35:00|431.04|428.24|432.37|429.57|432.37|429.57|430.85|428.05|0
1659332400000|2022-08-01 05:40:00|433.14|430.34|433.52|430.72|433.9|431.1|432.95|430.15|0
1659332700000|2022-08-01 05:45:00|433.62|430.82|432.18|429.38|433.62|430.82|432.18|429.38|0
1659333000000|2022-08-01 05:50:00|431.99|429.19|430.65|427.85|432.18|429.38|430.65|427.85|0
1659333300000|2022-08-01 05:55:00|430.46|427.66|429.7|426.9|430.75|427.95|429.7|426.9|0
1659333600000|2022-08-01 06:00:00|429.51|426.71|428.93|426.13|429.7|426.9|428.74|425.94|0
1659333900000|2022-08-01 06:05:00|428.74|425.94|429.69|426.89|429.69|426.89|428.74|425.94|0
1659334200000|2022-08-01 06:10:00|429.5|426.7|428.74|425.94|430.07|427.27|428.74|425.94|0
1659334500000|2022-08-01 06:15:00|428.55|425.75|430.07|427.27|430.17|427.37|428.55|425.75|0
1659334800000|2022-08-01 06:20:00|429.88|427.08|430.83|428.03|430.83|428.03|429.31|426.51|0
1659335100000|2022-08-01 06:25:00|430.74|427.94|429.69|426.89|431.12|428.32|429.69|426.89|0
1659335400000|2022-08-01 06:30:00|429.88|427.08|430.64|427.84|431.4|428.6|429.78|426.98|0
1659335700000|2022-08-01 06:35:00|430.83|428.03|430.82|428.02|431.4|428.6|430.25|427.45|0
1659336000000|2022-08-01 06:40:00|430.63|427.83|429.87|427.07|430.82|428.02|429.49|426.69|0
1659336300000|2022-08-01 06:45:00|429.68|426.88|429.11|426.31|429.87|427.07|428.64|425.84|0
1659336600000|2022-08-01 06:50:00|428.92|426.12|428.91|426.11|429.68|426.88|428.72|425.92|0
1659336900000|2022-08-01 06:55:00|429.01|426.21|428.72|425.92|429.11|426.31|428.44|425.64|0
1659337200000|2022-08-01 07:00:00|427.2|424.4|425.78|422.98|427.96|425.16|425.49|422.69|0
1659337500000|2022-08-01 07:05:00|425.48|423.08|425.29|422.89|426.43|424.03|424.72|422.32|0
1659337800000|2022-08-01 07:10:00|425.39|422.99|425.48|423.08|425.86|423.46|424.25|421.85|0
1659338100000|2022-08-01 07:15:00|425.39|422.99|426.24|423.84|426.81|424.41|425.29|422.89|0
1659338400000|2022-08-01 07:20:00|426.33|423.93|425.1|422.7|426.52|424.12|424.72|422.32|0
1659338700000|2022-08-01 07:25:00|424.91|422.51|425.85|423.45|426.23|423.83|424.82|422.42|0
1659339000000|2022-08-01 07:30:00|425.66|423.26|423.01|420.61|425.66|423.26|422.45|420.05|0
1659339300000|2022-08-01 07:35:00|422.82|420.42|421.69|419.29|422.82|420.42|420.75|418.35|0
1659339600000|2022-08-01 07:40:00|421.88|419.48|422.16|419.76|422.82|420.42|421.12|418.72|0
1659339900000|2022-08-01 07:45:00|422.06|419.66|422.63|420.23|422.82|420.42|421.69|419.29|0
1659340200000|2022-08-01 07:50:00|422.73|420.33|423.67|421.27|424.43|422.03|422.63|420.23|0
1659340500000|2022-08-01 07:55:00|423.57|421.17|423.57|421.17|424.33|421.93|423|420.6|0
1659340800000|2022-08-01 08:00:00|423.76|421.36|423.57|421.17|424.14|421.74|423|420.6|0
1659341100000|2022-08-01 08:05:00|423.38|420.98|422.62|420.22|423.95|421.55|422.43|420.03|0
1659341400000|2022-08-01 08:10:00|422.43|420.03|423.94|421.54|424.89|422.49|421.11|418.71|0
1659341700000|2022-08-01 08:15:00|424.13|421.73|424.13|421.73|424.32|421.92|423.18|420.78|0
1659342000000|2022-08-01 08:20:00|424.32|421.92|425.17|422.77|425.26|422.86|423.94|421.54|0
1659342300000|2022-08-01 08:25:00|424.89|422.49|425.07|422.67|425.83|423.43|424.89|422.49|0
1659342600000|2022-08-01 08:30:00|425.26|422.86|424.31|421.91|425.26|422.86|424.12|421.72|0
1659342900000|2022-08-01 08:35:00|424.5|422.1|425.26|422.86|425.83|423.43|424.12|421.72|0
1659343200000|2022-08-01 08:40:00|425.07|422.67|426.77|424.37|426.77|424.37|425.07|422.67|0
1659343500000|2022-08-01 08:45:00|426.4|424|428.29|425.89|428.29|425.89|426.21|423.81|0
1659343800000|2022-08-01 08:50:00|428.2|425.8|428.01|425.61|429.05|426.65|428.01|425.61|0
1659344100000|2022-08-01 08:55:00|428.1|425.7|427.91|425.51|428.48|426.08|427.82|425.42|0
1659344400000|2022-08-01 09:00:00|427.72|425.32|426.87|424.47|428.1|425.7|426.58|424.18|0
1659344700000|2022-08-01 09:05:00|426.77|424.37|426.58|424.18|427.34|424.94|426.39|423.99|0
1659345000000|2022-08-01 09:10:00|426.48|424.08|425.06|422.66|426.58|424.18|424.68|422.28|0
1659345300000|2022-08-01 09:15:00|425.16|422.76|425.34|422.94|425.81|423.41|425.06|422.66|0
1659345600000|2022-08-01 09:20:00|425.43|423.03|425.05|422.65|425.62|423.22|424.96|422.56|0
1659345900000|2022-08-01 09:25:00|424.86|422.46|425.81|423.41|426|423.6|424.48|422.08|0
1659346200000|2022-08-01 09:30:00|425.91|423.51|422.97|420.57|425.91|423.51|422.59|420.19|0
1659346500000|2022-08-01 09:35:00|422.78|420.38|422.31|419.91|423.35|420.95|421.74|419.34|0
1659346800000|2022-08-01 09:40:00|422.4|420|422.96|420.56|423.34|420.94|422.21|419.81|0
1659347100000|2022-08-01 09:45:00|422.78|420.38|421.83|419.43|423.25|420.85|421.83|419.43|0
1659347400000|2022-08-01 09:50:00|421.64|419.24|423.15|420.75|423.15|420.75|421.64|419.24|0
1659347700000|2022-08-01 09:55:00|423.25|420.85|422.96|420.56|423.34|420.94|422.39|419.99|0
1659348000000|2022-08-01 10:00:00|422.77|420.37|421.82|419.42|423.43|421.03|421.82|419.42|0
1659348300000|2022-08-01 10:05:00|421.64|419.24|422.11|419.71|422.58|420.18|420.69|418.29|0
1659348600000|2022-08-01 10:10:00|422.01|419.61|423.52|421.12|423.9|421.5|422.01|419.61|0
1659348900000|2022-08-01 10:15:00|423.71|421.31|422.57|420.17|423.9|421.5|422.39|419.99|0
1659349200000|2022-08-01 10:20:00|422.38|419.98|423.33|420.93|424.09|421.69|422.38|419.98|0
1659349500000|2022-08-01 10:25:00|423.43|421.03|422.76|420.36|423.71|421.31|422.76|420.36|0
1659349800000|2022-08-01 10:30:00|422.95|420.55|422.76|420.36|424.18|421.78|422.76|420.36|0
1659350100000|2022-08-01 10:35:00|422.86|420.46|423.13|420.73|423.32|420.92|422.57|420.17|0
1659350400000|2022-08-01 10:40:00|423.32|420.92|423.51|421.11|423.8|421.4|422.94|420.54|0
1659350700000|2022-08-01 10:45:00|423.61|421.21|424.08|421.68|424.27|421.87|423.23|420.83|0
1659351000000|2022-08-01 10:50:00|424.17|421.77|423.7|421.3|424.26|421.86|423.32|420.92|0
1659351300000|2022-08-01 10:55:00|423.6|421.2|423.13|420.73|424.07|421.67|422.75|420.35|0
1659351600000|2022-08-01 11:00:00|422.85|420.45|422.56|420.16|423.31|420.91|422.37|419.97|0
1659351900000|2022-08-01 11:05:00|422.75|420.35|422.56|420.16|422.94|420.54|421.8|419.4|0
1659352200000|2022-08-01 11:10:00|422.46|420.06|421.04|418.64|422.84|420.44|420.58|418.18|0
1659352500000|2022-08-01 11:15:00|420.86|418.46|421.14|418.74|421.61|419.21|420.67|418.27|0
1659352800000|2022-08-01 11:20:00|421.04|418.64|421.23|418.83|421.42|419.02|420.1|417.7|0
1659353100000|2022-08-01 11:25:00|421.14|418.74|420.47|418.07|421.23|418.83|419.71|417.31|0
1659353400000|2022-08-01 11:30:00|420.09|417.69|421.41|419.01|421.6|419.2|420.09|417.69|0
1659353700000|2022-08-01 11:35:00|421.32|418.92|420.84|418.44|421.6|419.2|420.84|418.44|0
1659354000000|2022-08-01 11:40:00|420.65|418.25|418.86|416.46|420.65|418.25|417.45|415.05|0
1659354300000|2022-08-01 11:45:00|418.95|416.55|417.82|415.42|418.95|416.55|416.13|413.73|0
1659354600000|2022-08-01 11:50:00|417.92|415.52|419.14|416.74|419.14|416.74|417.82|415.42|0
1659354900000|2022-08-01 11:55:00|419.51|417.11|420.27|417.87|420.65|418.25|419.51|417.11|0
1659355200000|2022-08-01 12:00:00|420.46|418.06|422.15|419.75|422.15|419.75|420.27|417.87|0
1659355500000|2022-08-01 12:05:00|422.25|419.85|424.23|421.83|424.99|422.59|422.25|419.85|0
1659355800000|2022-08-01 12:10:00|424.04|421.64|424.8|422.4|425.56|423.16|423.85|421.45|0
1659356100000|2022-08-01 12:15:00|424.99|422.59|425.56|423.16|425.75|423.35|424.42|422.02|0
1659356400000|2022-08-01 12:20:00|425.37|422.97|426.32|423.92|426.7|424.3|425.18|422.78|0
1659356700000|2022-08-01 12:25:00|426.13|423.73|426.89|424.49|428.6|426.2|426.13|423.73|0
1659357000000|2022-08-01 12:30:00|427.08|424.68|427.64|425.24|428.32|425.92|425.55|423.15|0
1659357300000|2022-08-01 12:35:00|427.83|425.43|428.4|426|428.98|426.58|427.45|425.05|0
1659357600000|2022-08-01 12:40:00|428.59|426.19|428.59|426.19|430.31|427.91|428.4|426|0
1659357900000|2022-08-01 12:45:00|428.5|426.1|432.03|429.63|432.6|430.2|428.4|426|0
1659358200000|2022-08-01 12:50:00|431.84|429.44|435.86|433.46|436.05|433.65|430.69|428.29|0
1659358500000|2022-08-01 12:55:00|435.67|433.27|436.05|433.65|436.05|433.65|434.32|431.92|0
1659358800000|2022-08-01 13:00:00|436.44|434.04|440.29|437.89|441.64|439.24|435.86|433.46|0
1659359100000|2022-08-01 13:05:00|439.9|437.5|435.86|433.46|440.09|437.69|435.86|433.46|0
1659359400000|2022-08-01 13:10:00|435.76|433.36|435.28|432.88|437.01|434.61|435.28|432.88|0
1659359700000|2022-08-01 13:15:00|435.47|433.07|438.74|436.34|439.13|436.73|435.28|432.88|0
1659360000000|2022-08-01 13:20:00|438.93|436.53|436.23|433.83|439.7|437.3|436.14|433.74|0
1659360300000|2022-08-01 13:25:00|436.33|433.93|438.35|435.95|439.12|436.72|436.04|433.64|0
1659360600000|2022-08-01 13:30:00|437.77|435.37|440.21|437.81|443.95|441.55|434.89|432.49|0
1659360900000|2022-08-01 13:35:00|440.79|438.39|435.99|433.59|440.79|438.39|435.61|433.21|0
1659361200000|2022-08-01 13:40:00|435.61|433.21|430.27|427.87|437.14|434.74|428.56|426.16|0
1659361500000|2022-08-01 13:45:00|430.46|428.06|430.08|427.68|432.74|430.34|428.37|425.97|0
1659361800000|2022-08-01 13:50:00|429.89|427.49|422.7|420.3|430.56|428.16|421.38|418.98|0
1659362100000|2022-08-01 13:55:00|422.89|420.49|423.74|421.34|424.21|421.81|419.69|417.29|0
1659362400000|2022-08-01 14:00:00|424.11|421.71|421.19|418.79|427.04|424.64|418|415.6|0
1659362700000|2022-08-01 14:05:00|421.57|419.17|415.01|412.61|421.57|419.17|411.66|409.26|0
1659363000000|2022-08-01 14:10:00|415.29|412.89|414.47|412.07|417.85|415.45|412.05|409.65|0
1659363300000|2022-08-01 14:15:00|414.1|411.7|424.42|422.02|424.42|422.02|413.72|411.32|0
1659363600000|2022-08-01 14:20:00|424.61|422.21|424.41|422.01|427.82|425.42|422.91|420.51|0
1659363900000|2022-08-01 14:25:00|424.6|422.2|430.1|427.7|432.19|429.79|424.41|422.01|0
1659364200000|2022-08-01 14:30:00|429.82|427.42|427.63|425.23|429.91|427.51|425.54|423.14|0
1659364500000|2022-08-01 14:35:00|427.44|425.04|423.65|421.25|428.2|425.8|423.65|421.25|0
1659364800000|2022-08-01 14:40:00|423.28|420.88|417.45|415.05|423.28|420.88|416.89|414.49|0
1659365100000|2022-08-01 14:45:00|417.07|414.67|413.15|410.75|418.01|415.61|411.85|409.45|0
1659365400000|2022-08-01 14:50:00|412.96|410.56|408.69|406.29|412.96|410.56|407.58|405.18|0
1659365700000|2022-08-01 14:55:00|409.06|406.66|409.99|407.59|410.92|408.52|408.87|406.47|0
1659366000000|2022-08-01 15:00:00|409.61|407.21|412.59|410.19|413.14|410.74|407.39|404.99|0
1659366300000|2022-08-01 15:05:00|412.4|410|414.07|411.67|415.76|413.36|412.21|409.81|0
1659366600000|2022-08-01 15:10:00|413.7|411.3|410.54|408.14|414.63|412.23|410.35|407.95|0
1659366900000|2022-08-01 15:15:00|410.35|407.95|420.06|417.66|420.06|417.66|410.35|407.95|0
1659367200000|2022-08-01 15:20:00|420.44|418.04|412.58|410.18|421.19|418.79|412.02|409.62|0
1659367500000|2022-08-01 15:25:00|412.67|410.27|411.09|408.69|413.7|411.3|409.14|406.74|0
1659367800000|2022-08-01 15:30:00|410.72|408.32|415.75|413.35|416.97|414.57|410.72|408.32|0
1659368100000|2022-08-01 15:35:00|415.37|412.97|415.37|412.97|417.43|415.03|414.44|412.04|0
1659368400000|2022-08-01 15:40:00|415.56|413.16|411.83|409.43|416.3|413.9|411.64|409.24|0
1659368700000|2022-08-01 15:45:00|411.64|409.24|408.3|405.9|413.13|410.73|408.3|405.9|0
1659369000000|2022-08-01 15:50:00|408.48|406.08|410.71|408.31|410.71|408.31|407.74|405.34|0
1659369300000|2022-08-01 15:55:00|410.52|408.12|412.56|410.16|412.57|410.17|410.52|408.12|0
1659369600000|2022-08-01 16:00:00|412.38|409.98|414.99|412.59|415.73|413.33|411.45|409.05|0
1659369900000|2022-08-01 16:05:00|414.8|412.4|417.04|414.64|417.04|414.64|413.68|411.28|0
1659370200000|2022-08-01 16:10:00|416.85|414.45|420.98|418.58|423.05|420.65|414.98|412.58|0
1659370500000|2022-08-01 16:15:00|420.79|418.39|419.29|416.89|422.11|419.71|418.91|416.51|0
1659370800000|2022-08-01 16:20:00|419.48|417.08|416.85|414.45|419.85|417.45|415.54|413.14|0
1659371100000|2022-08-01 16:25:00|417.04|414.64|416.66|414.26|417.32|414.92|415.35|412.95|0
1659371400000|2022-08-01 16:30:00|416.47|414.07|416.85|414.45|419.28|416.88|416.28|413.88|0
1659371700000|2022-08-01 16:35:00|416.66|414.26|418.34|415.94|419.84|417.44|416.47|414.07|0
1659372000000|2022-08-01 16:40:00|418.53|416.13|417.97|415.57|420.59|418.19|417.4|415|0
1659372300000|2022-08-01 16:45:00|417.78|415.38|418.15|415.75|418.9|416.5|414.6|412.2|0
1659372600000|2022-08-01 16:50:00|417.78|415.38|419.46|417.06|419.84|417.44|417.59|415.19|0
1659372900000|2022-08-01 16:55:00|419.09|416.69|418.71|416.31|422.1|419.7|418.52|416.12|0
1659373200000|2022-08-01 17:00:00|419.09|416.69|426.63|424.23|427|424.6|418.71|416.31|0
1659373500000|2022-08-01 17:05:00|426.44|424.04|422.09|419.69|427.57|425.17|420.96|418.56|0
1659373800000|2022-08-01 17:10:00|422.28|419.88|421.34|418.94|424.92|422.52|421.15|418.75|0
1659374100000|2022-08-01 17:15:00|420.77|418.37|427.38|424.98|427.57|425.17|420.02|417.62|0
1659374400000|2022-08-01 17:20:00|427.19|424.79|427.38|424.98|429.65|427.25|425.1|422.7|0
1659374700000|2022-08-01 17:25:00|427|424.6|431.94|429.54|431.94|429.54|426.91|424.51|0
1659375000000|2022-08-01 17:30:00|431.17|428.77|434.61|432.21|434.61|432.21|429.84|427.44|0
1659375300000|2022-08-01 17:35:00|434.42|432.02|432.89|430.49|434.99|432.59|431.93|429.53|0
1659375600000|2022-08-01 17:40:00|432.7|430.3|434.99|432.59|436.71|434.31|431.93|429.53|0
1659375900000|2022-08-01 17:45:00|435.28|432.88|435.75|433.35|439.97|437.57|435.18|432.78|0
1659376200000|2022-08-01 17:50:00|436.13|433.73|436.32|433.92|439.2|436.8|435.75|433.35|0
1659376500000|2022-08-01 17:55:00|436.51|434.11|434.84|432.44|438.43|436.03|433.62|431.22|0
1659376800000|2022-08-01 18:00:00|435.79|433.39|437.12|434.72|440.55|438.15|435.03|432.63|0
1659377100000|2022-08-01 18:05:00|437.31|434.91|434.83|432.43|439.02|436.62|434.64|432.24|0
1659377400000|2022-08-01 18:10:00|435.59|433.19|431.42|429.02|437.5|435.1|431.42|429.02|0
1659377700000|2022-08-01 18:15:00|431.04|428.64|434.26|431.86|435.21|432.81|429.72|427.32|0
1659378000000|2022-08-01 18:20:00|434.07|431.67|431.23|428.83|435.78|433.38|431.23|428.83|0
1659378300000|2022-08-01 18:25:00|431.6|429.2|432.17|429.77|434.26|431.86|431.23|428.83|0
1659378600000|2022-08-01 18:30:00|432.36|429.96|431.22|428.82|432.93|430.53|430.28|427.88|0
1659378900000|2022-08-01 18:35:00|431.03|428.63|429.71|427.31|431.22|428.82|428.95|426.55|0
1659379200000|2022-08-01 18:40:00|429.52|427.12|433.68|431.28|433.68|431.28|428.58|426.18|0
1659379500000|2022-08-01 18:45:00|433.49|431.09|432.54|430.14|434.82|432.42|431.6|429.2|0
1659379800000|2022-08-01 18:50:00|433.49|431.09|429.7|427.3|435.2|432.8|429.33|426.93|0
1659380100000|2022-08-01 18:55:00|429.51|427.11|424.53|422.13|429.89|427.49|422|419.6|0
1659380400000|2022-08-01 19:00:00|424.43|422.03|426.82|424.42|428.02|425.62|424.06|421.66|0
1659380700000|2022-08-01 19:05:00|426.63|424.23|423.25|420.85|428.14|425.74|422.5|420.1|0
1659381000000|2022-08-01 19:10:00|423.44|421.04|422.31|419.91|425.69|423.29|422.12|419.72|0
1659381300000|2022-08-01 19:15:00|421.93|419.53|423.62|421.22|424|421.6|420.62|418.22|0
1659381600000|2022-08-01 19:20:00|423.81|421.41|428.51|426.11|428.89|426.49|423.81|421.41|0
1659381900000|2022-08-01 19:25:00|428.89|426.49|428.89|426.49|430.21|427.81|428.13|425.73|0
1659382200000|2022-08-01 19:30:00|429.26|426.86|427.56|425.16|430.4|428|427|424.6|0
1659382500000|2022-08-01 19:35:00|427.75|425.35|427.56|425.16|429.26|426.86|427.18|424.78|0
1659382800000|2022-08-01 19:40:00|427.37|424.97|429.26|426.86|429.82|427.42|424.36|421.96|0
1659383100000|2022-08-01 19:45:00|429.45|427.05|426.43|424.03|430.01|427.61|425.11|422.71|0
1659383400000|2022-08-01 19:50:00|423.42|421.02|429.25|426.85|429.44|427.04|423.42|421.02|0
1659383700000|2022-08-01 19:55:00|429.63|427.23|429.63|427.23|431.14|428.74|427.18|424.78|0
1659384000000|2022-08-01 20:00:00|428.87|426.47|427.55|425.15|430.58|428.18|426.61|424.21|0
1659384300000|2022-08-01 20:05:00|427.36|424.96|427.93|425.53|428.12|425.72|426.8|424.4|0
1659384600000|2022-08-01 20:10:00|427.74|425.34|427.17|424.77|427.74|425.34|426.61|424.21|0
1659384900000|2022-08-01 20:15:00|427.56|424.76|429.07|426.27|429.63|426.83|427.56|424.76|0
1659385200000|2022-08-01 20:20:00|429.26|426.46|428.88|426.08|429.63|426.83|428.69|425.89|0
1659385500000|2022-08-01 20:25:00|428.69|425.89|428.5|425.7|428.69|425.89|427.84|425.04|0
1659385800000|2022-08-01 20:30:00|428.31|425.51|428.5|425.7|428.5|425.7|428.12|425.32|0
1659386100000|2022-08-01 20:35:00|428.49|425.69|427.93|425.13|428.49|425.69|427.93|425.13|0
1659386400000|2022-08-01 20:40:00|427.74|424.94|427.93|425.13|427.93|425.13|427.74|424.94|0
1659386700000|2022-08-01 20:45:00|427.74|424.94|427.92|425.12|427.93|425.13|427.65|424.85|0
1659387000000|2022-08-01 20:50:00|428.02|425.22|427.73|424.93|428.11|425.31|427.73|424.93|0
1659387300000|2022-08-01 20:55:00|427.64|424.84|426.89|424.09|427.92|425.12|426.89|424.09|0
1659387600000|2022-08-01 21:00:00|426.93|424.13|427.67|424.87|427.67|424.87|426.93|424.13|0
1659387900000|2022-08-01 21:05:00|427.7|424.9|428|425.2|428.17|425.37|427.56|424.76|0
1659388200000|2022-08-01 21:10:00|428.06|425.26|428.25|425.45|428.53|425.73|427.92|425.12|0
1659388500000|2022-08-01 21:15:00|428.19|425.39|428.55|425.75|428.74|425.94|428|425.2|0
1659388800000|2022-08-01 21:20:00|428.52|425.72|428.82|426.02|428.94|426.14|428.36|425.56|0
1659389100000|2022-08-01 21:25:00|428.74|425.94|428.79|425.99|428.94|426.14|428.49|425.69|0
1659389400000|2022-08-01 21:30:00|428.69|425.89|429.07|426.27|429.12|426.32|428.49|425.69|0
1659389700000|2022-08-01 21:35:00|429.12|426.32|429.18|426.38|429.42|426.62|428.82|426.02|0
1659390000000|2022-08-01 21:40:00|429.12|426.32|428.6|425.8|429.12|426.32|428.57|425.77|0
1659390300000|2022-08-01 21:45:00|428.57|425.77|429.01|426.21|429.2|426.4|428.35|425.55|0
1659390600000|2022-08-01 21:50:00|429.06|426.26|428.65|425.85|429.06|426.26|428.53|425.73|0
1659390900000|2022-08-01 21:55:00|428.68|425.88|429.14|426.34|429.14|426.34|428.65|425.85|0
1659391200000|2022-08-01 22:00:00|428.37|425.57|430.73|427.93|431.02|428.22|428.37|425.57|0
1659391500000|2022-08-01 22:05:00|430.92|428.12|432.05|429.25|432.24|429.44|430.16|427.36|0
1659391800000|2022-08-01 22:10:00|431.77|428.97|431.1|428.3|432.05|429.25|431.1|428.3|0
1659392100000|2022-08-01 22:15:00|430.91|428.11|431.86|429.06|431.86|429.06|430.16|427.36|0
1659392400000|2022-08-01 22:20:00|431.67|428.87|431.86|429.06|432.62|429.82|431.67|428.87|0
1659392700000|2022-08-01 22:25:00|432.05|429.25|432.05|429.25|432.61|429.81|432.05|429.25|0
1659393000000|2022-08-01 22:30:00|431.67|428.87|432.04|429.24|432.14|429.34|430.72|427.92|0
1659393300000|2022-08-01 22:35:00|432.23|429.43|430.91|428.11|432.71|429.91|430.72|427.92|0
1659393600000|2022-08-01 22:40:00|430.81|428.01|431.09|428.29|431.66|428.86|430.34|427.54|0
1659393900000|2022-08-01 22:45:00|430.9|428.1|430.52|427.72|430.9|428.1|430.15|427.35|0
1659394200000|2022-08-01 22:50:00|430.33|427.53|430.33|427.53|430.62|427.82|430.33|427.53|0
1659394500000|2022-08-01 22:55:00|430.14|427.34|430.52|427.72|430.52|427.72|429.58|426.78|0
1659394800000|2022-08-01 23:00:00|430.71|427.91|429.38|426.58|431|428.2|428.82|426.02|0
1659395100000|2022-08-01 23:05:00|429.57|426.77|428.63|425.83|430.14|427.34|427.87|425.07|0
1659395400000|2022-08-01 23:10:00|428.81|426.01|428.62|425.82|429.19|426.39|428.25|425.45|0
1659395700000|2022-08-01 23:15:00|428.72|425.92|430.51|427.71|430.7|427.9|428.72|425.92|0
1659396000000|2022-08-01 23:20:00|430.32|427.52|430.51|427.71|430.7|427.9|430.13|427.33|0
1659396300000|2022-08-01 23:25:00|430.7|427.9|432.02|429.22|432.02|429.22|430.7|427.9|0
1659396600000|2022-08-01 23:30:00|432.21|429.41|432.59|429.79|433.35|430.55|432.21|429.41|0
1659396900000|2022-08-01 23:35:00|432.4|429.6|432.02|429.22|432.69|429.89|432.02|429.22|0
1659397200000|2022-08-01 23:40:00|431.83|429.03|432.59|429.79|432.68|429.88|431.26|428.46|0
1659397500000|2022-08-01 23:45:00|432.4|429.6|433.34|430.54|434.1|431.3|431.45|428.65|0
1659397800000|2022-08-01 23:50:00|433.72|430.92|433.34|430.54|433.91|431.11|432.2|429.4|0
1659398100000|2022-08-01 23:55:00|433.25|430.45|433.91|431.11|434.29|431.49|432.2|429.4|0
1659398400000|2022-08-02 00:00:00|433.53|430.73|434.86|432.06|435.05|432.25|432.77|429.97|0
1659398700000|2022-08-02 00:05:00|435.05|432.25|435.05|432.25|436|433.2|434.86|432.06|0
1659399000000|2022-08-02 00:10:00|435.24|432.44|434.28|431.48|435.81|433.01|433.9|431.1|0
1659399300000|2022-08-02 00:15:00|434.47|431.67|436.28|433.48|436.76|433.96|433.9|431.1|0
1659399600000|2022-08-02 00:20:00|436.18|433.38|436.75|433.95|437.71|434.91|435.99|433.19|0
1659399900000|2022-08-02 00:25:00|436.94|434.14|436.94|434.14|438.09|435.29|436.75|433.95|0
1659400200000|2022-08-02 00:30:00|436.85|434.05|437.32|434.52|437.51|434.71|436.37|433.57|0
1659400500000|2022-08-02 00:35:00|437.13|434.33|437.32|434.52|437.7|434.9|436.56|433.76|0
1659400800000|2022-08-02 00:40:00|437.13|434.33|436.94|434.14|438.27|435.47|436.94|434.14|0
1659401100000|2022-08-02 00:45:00|437.13|434.33|437.89|435.09|438.08|435.28|436.94|434.14|0
1659401400000|2022-08-02 00:50:00|437.99|435.19|438.65|435.85|439.99|437.19|437.99|435.19|0
1659401700000|2022-08-02 00:55:00|439.03|436.23|439.99|437.19|440.09|437.29|439.03|436.23|0
1659402000000|2022-08-02 01:00:00|440.18|437.38|439.79|436.99|440.94|438.14|439.03|436.23|0
1659402300000|2022-08-02 01:05:00|439.98|437.18|439.79|436.99|439.98|437.18|439.22|436.42|0
1659402600000|2022-08-02 01:10:00|439.7|436.9|440.55|437.75|440.75|437.95|439.6|436.8|0
1659402900000|2022-08-02 01:15:00|440.75|437.95|439.21|436.41|441.32|438.52|439.21|436.41|0
1659403200000|2022-08-02 01:20:00|439.02|436.22|439.02|436.22|440.17|437.37|438.26|435.46|0
1659403500000|2022-08-02 01:25:00|439.4|436.6|440.74|437.94|441.12|438.32|438.93|436.13|0
1659403800000|2022-08-02 01:30:00|440.84|438.04|443.23|440.43|443.42|440.62|440.55|437.75|0
1659404100000|2022-08-02 01:35:00|443.42|440.62|444.77|441.97|445.15|442.35|442.46|439.66|0
1659404400000|2022-08-02 01:40:00|444.96|442.16|444.19|441.39|445.15|442.35|444|441.2|0
1659404700000|2022-08-02 01:45:00|444.38|441.58|444.19|441.39|444.38|441.58|443.23|440.43|0
1659405000000|2022-08-02 01:50:00|443.99|441.19|442.65|439.85|444.38|441.58|442.07|439.27|0
1659405300000|2022-08-02 01:55:00|442.46|439.66|442.26|439.46|443.61|440.81|442.26|439.46|0
1659405600000|2022-08-02 02:00:00|442.45|439.65|442.84|440.04|443.41|440.61|441.5|438.7|0
1659405900000|2022-08-02 02:05:00|443.03|440.23|442.64|439.84|443.03|440.23|441.69|438.89|0
1659406200000|2022-08-02 02:10:00|442.74|439.94|443.12|440.32|443.79|440.99|442.74|439.94|0
1659406500000|2022-08-02 02:15:00|443.22|440.42|444.56|441.76|444.66|441.86|443.22|440.42|0
1659406800000|2022-08-02 02:20:00|444.75|441.95|445.62|442.82|445.9|443.1|444.66|441.86|0
1659407100000|2022-08-02 02:25:00|445.52|442.72|446.48|443.68|447.25|444.45|445.52|442.72|0
1659407400000|2022-08-02 02:30:00|446.29|443.49|445.32|442.52|446.48|443.68|445.13|442.33|0
1659407700000|2022-08-02 02:35:00|445.52|442.72|444.94|442.14|445.52|442.72|444.55|441.75|0
1659408000000|2022-08-02 02:40:00|444.74|441.94|445.51|442.71|445.51|442.71|444.55|441.75|0
1659408300000|2022-08-02 02:45:00|445.42|442.62|444.74|441.94|445.51|442.71|444.55|441.75|0
1659408600000|2022-08-02 02:50:00|444.93|442.13|444.74|441.94|445.51|442.71|444.55|441.75|0
1659408900000|2022-08-02 02:55:00|444.93|442.13|442.72|439.92|445.12|442.32|442.72|439.92|0
1659409200000|2022-08-02 03:00:00|442.82|440.02|442.72|439.92|443.2|440.4|442.43|439.63|0
1659409500000|2022-08-02 03:05:00|442.62|439.82|442.81|440.01|443.77|440.97|442.62|439.82|0
1659409800000|2022-08-02 03:10:00|443|440.2|441.95|439.15|443.39|440.59|441.95|439.15|0
1659410100000|2022-08-02 03:15:00|442.04|439.24|442.53|439.73|442.81|440.01|442.04|439.24|0
1659410400000|2022-08-02 03:20:00|442.62|439.82|442.33|439.53|442.81|440.01|442.23|439.43|0
1659410700000|2022-08-02 03:25:00|442.23|439.43|441.85|439.05|442.42|439.62|441.65|438.85|0
1659411000000|2022-08-02 03:30:00|441.95|439.15|439.93|437.13|442.04|439.24|439.93|437.13|0
1659411300000|2022-08-02 03:35:00|440.12|437.32|440.22|437.42|440.69|437.89|439.93|437.13|0
1659411600000|2022-08-02 03:40:00|440.31|437.51|439.93|437.13|440.31|437.51|439.16|436.36|0
1659411900000|2022-08-02 03:45:00|439.73|436.93|440.5|437.7|440.79|437.99|439.73|436.93|0
1659412200000|2022-08-02 03:50:00|440.6|437.8|440.69|437.89|441.07|438.27|440.4|437.6|0
1659412500000|2022-08-02 03:55:00|440.5|437.7|441.45|438.65|441.84|439.04|440.5|437.7|0
1659412800000|2022-08-02 04:00:00|441.36|438.56|441.83|439.03|442.03|439.23|441.26|438.46|0
1659413100000|2022-08-02 04:05:00|442.03|439.23|441.07|438.27|442.03|439.23|440.68|437.88|0
1659413400000|2022-08-02 04:10:00|440.87|438.07|441.06|438.26|441.36|438.56|440.68|437.88|0
1659413700000|2022-08-02 04:15:00|440.97|438.17|441.83|439.03|441.83|439.03|440.97|438.17|0
1659414000000|2022-08-02 04:20:00|441.64|438.84|442.21|439.41|442.59|439.79|441.64|438.84|0
1659414300000|2022-08-02 04:25:00|442.4|439.6|442.31|439.51|442.78|439.98|442.02|439.22|0
1659414600000|2022-08-02 04:30:00|442.4|439.6|442.21|439.41|443.17|440.37|441.63|438.83|0
1659414900000|2022-08-02 04:35:00|442.01|439.21|442.59|439.79|442.78|439.98|442.01|439.21|0
1659415200000|2022-08-02 04:40:00|442.78|439.98|442.97|440.17|443.16|440.36|442.4|439.6|0
1659415500000|2022-08-02 04:45:00|442.88|440.08|442.39|439.59|442.97|440.17|442.2|439.4|0
1659415800000|2022-08-02 04:50:00|442.3|439.5|442.77|439.97|443.16|440.36|442.2|439.4|0
1659416100000|2022-08-02 04:55:00|442.97|440.17|441.81|439.01|442.97|440.17|441.81|439.01|0
1659416400000|2022-08-02 05:00:00|442.01|439.21|440.95|438.15|442.01|439.21|440.47|437.67|0
1659416700000|2022-08-02 05:05:00|440.85|438.05|440.66|437.86|440.85|438.05|439.51|436.71|0
1659417000000|2022-08-02 05:10:00|440.76|437.96|440.28|437.48|441.04|438.24|440.28|437.48|0
1659417300000|2022-08-02 05:15:00|440.08|437.28|442.57|439.77|442.67|439.87|439.89|437.09|0
1659417600000|2022-08-02 05:20:00|442.77|439.97|441.8|439|442.96|440.16|441.42|438.62|0
1659417900000|2022-08-02 05:25:00|442|439.2|442.95|440.15|443.15|440.35|441.23|438.43|0
1659418200000|2022-08-02 05:30:00|443.05|440.25|444.3|441.5|444.68|441.88|442.57|439.77|0
1659418500000|2022-08-02 05:35:00|444.1|441.3|444.87|442.07|445.45|442.65|443.91|441.11|0
1659418800000|2022-08-02 05:40:00|444.68|441.88|444.49|441.69|444.68|441.88|443.91|441.11|0
1659419100000|2022-08-02 05:45:00|444.59|441.79|443.52|440.72|444.68|441.88|443.14|440.34|0
1659419400000|2022-08-02 05:50:00|443.33|440.53|443.71|440.91|444.1|441.3|443.33|440.53|0
1659419700000|2022-08-02 05:55:00|443.52|440.72|444.1|441.3|444.87|442.07|443.52|440.72|0
1659420000000|2022-08-02 06:00:00|444.29|441.49|443.52|440.72|444.29|441.49|441.98|439.18|0
1659420300000|2022-08-02 06:05:00|443.33|440.53|444.68|441.88|444.68|441.88|442.38|439.58|0
1659420600000|2022-08-02 06:10:00|444.87|442.07|443.92|441.12|444.87|442.07|443.54|440.74|0
1659420900000|2022-08-02 06:15:00|443.83|441.03|443.34|440.54|444.3|441.5|442.96|440.16|0
1659421200000|2022-08-02 06:20:00|443.15|440.35|444.68|441.88|446.4|443.6|442.96|440.16|0
1659421500000|2022-08-02 06:25:00|444.49|441.69|444.58|441.78|445.44|442.64|444.3|441.5|0
1659421800000|2022-08-02 06:30:00|444.48|441.68|446.39|443.59|446.78|443.98|443.91|441.11|0
1659422100000|2022-08-02 06:35:00|446.58|443.78|446.58|443.78|447.16|444.36|445.82|443.02|0
1659422400000|2022-08-02 06:40:00|446.77|443.97|446.2|443.4|447.35|444.55|446.01|443.21|0
1659422700000|2022-08-02 06:45:00|446.11|443.31|445.43|442.63|446.39|443.59|445.05|442.25|0
1659423000000|2022-08-02 06:50:00|445.62|442.82|446.19|443.39|446.77|443.97|445.24|442.44|0
1659423300000|2022-08-02 06:55:00|446.1|443.3|445.43|442.63|446.29|443.49|445.24|442.44|0
1659423600000|2022-08-02 07:00:00|445.24|442.44|447.34|444.54|447.72|444.92|444.28|441.48|0
1659423900000|2022-08-02 07:05:00|447.14|444.74|451.07|448.67|453.28|450.88|446.95|444.55|0
1659424200000|2022-08-02 07:10:00|450.97|448.57|451.74|449.34|452.12|449.72|449.82|447.42|0
1659424500000|2022-08-02 07:15:00|451.84|449.44|452.32|449.92|455.59|453.19|451.55|449.15|0
1659424800000|2022-08-02 07:20:00|452.7|450.3|450.97|448.57|453.86|451.46|450.2|447.8|0
1659425100000|2022-08-02 07:25:00|450.77|448.37|450.49|448.09|452.31|449.91|450.39|447.99|0
1659425400000|2022-08-02 07:30:00|450.77|448.37|448.58|446.18|452.28|449.88|448.58|446.18|0
1659425700000|2022-08-02 07:35:00|448.38|445.98|445.3|442.9|449.26|446.86|444.72|442.32|0
1659426000000|2022-08-02 07:40:00|445.11|442.71|445.68|443.28|445.68|443.28|444.14|441.74|0
1659426300000|2022-08-02 07:45:00|445.49|443.09|443.76|441.36|445.49|443.09|443.18|440.78|0
1659426600000|2022-08-02 07:50:00|443.56|441.16|444.33|441.93|444.43|442.03|442.41|440.01|0
1659426900000|2022-08-02 07:55:00|444.14|441.74|445.29|442.89|445.48|443.08|443.18|440.78|0
1659427200000|2022-08-02 08:00:00|445.48|443.08|444.71|442.31|445.68|443.28|443.37|440.97|0
1659427500000|2022-08-02 08:05:00|444.81|442.41|444.61|442.21|445.58|443.18|442.21|439.81|0
1659427800000|2022-08-02 08:10:00|444.51|442.11|446.82|444.42|447.2|444.8|444.51|442.11|0
1659428100000|2022-08-02 08:15:00|446.62|444.22|448.46|446.06|448.74|446.34|446.53|444.13|0
1659428400000|2022-08-02 08:20:00|448.74|446.34|445.57|443.17|449.13|446.73|445.08|442.68|0
1659428700000|2022-08-02 08:25:00|445.47|443.07|445.46|443.06|446.43|444.03|444.89|442.49|0
1659429000000|2022-08-02 08:30:00|445.27|442.87|446.42|444.02|447|444.6|444.89|442.49|0
1659429300000|2022-08-02 08:35:00|446.81|444.41|449.7|447.3|449.9|447.5|446.81|444.41|0
1659429600000|2022-08-02 08:40:00|449.9|447.5|450.28|447.88|450.48|448.08|449.22|446.82|0
1659429900000|2022-08-02 08:45:00|450.09|447.69|450.47|448.07|451.74|449.34|449.99|447.59|0
1659430200000|2022-08-02 08:50:00|450.86|448.46|449.41|447.01|451.05|448.65|449.12|446.72|0
1659430500000|2022-08-02 08:55:00|449.5|447.1|449.12|446.72|449.89|447.49|448.92|446.52|0
1659430800000|2022-08-02 09:00:00|449.22|446.82|448.44|446.04|449.89|447.49|447.96|445.56|0
1659431100000|2022-08-02 09:05:00|448.34|445.94|448.53|446.13|449.02|446.62|448.15|445.75|0
1659431400000|2022-08-02 09:10:00|448.34|445.94|444.32|441.92|448.83|446.43|444.23|441.83|0
1659431700000|2022-08-02 09:15:00|444.52|442.12|443.74|441.34|444.52|442.12|443.54|441.14|0
1659432000000|2022-08-02 09:20:00|443.54|441.14|447|444.6|447|444.6|443.54|441.14|0
1659432300000|2022-08-02 09:25:00|447.19|444.79|446.8|444.4|448.26|445.86|446.71|444.31|0
1659432600000|2022-08-02 09:30:00|446.61|444.21|447.02|444.62|450.1|447.7|446.03|443.63|0
1659432900000|2022-08-02 09:35:00|447.13|444.73|447.24|444.84|447.24|444.84|445.48|443.08|0
1659433200000|2022-08-02 09:40:00|447.14|444.74|445.29|442.89|447.14|444.74|444.9|442.5|0
1659433500000|2022-08-02 09:45:00|445.39|442.99|445.03|442.63|446.07|443.67|444.74|442.34|0
1659433800000|2022-08-02 09:50:00|445.13|442.73|448.06|445.66|448.25|445.85|444.93|442.53|0
1659434100000|2022-08-02 09:55:00|447.86|445.46|448.84|446.44|449.04|446.64|447.37|444.97|0
1659434400000|2022-08-02 10:00:00|448.64|446.24|448.45|446.05|448.64|446.24|447.08|444.68|0
1659434700000|2022-08-02 10:05:00|448.64|446.24|448.84|446.44|449.82|447.42|448.64|446.24|0
1659435000000|2022-08-02 10:10:00|448.94|446.54|447.46|445.06|449.23|446.83|447.46|445.06|0
1659435300000|2022-08-02 10:15:00|447.76|445.36|450.79|448.39|452.76|450.36|447.46|445.06|0
1659435600000|2022-08-02 10:20:00|450.99|448.59|450.6|448.2|451.09|448.69|449.81|447.41|0
1659435900000|2022-08-02 10:25:00|450.4|448|450.99|448.59|451.19|448.79|450.01|447.61|0
1659436200000|2022-08-02 10:30:00|451.18|448.78|451.97|449.57|452.17|449.77|450.5|448.1|0
1659436500000|2022-08-02 10:35:00|452.07|449.67|450.39|447.99|452.76|450.36|450|447.6|0
1659436800000|2022-08-02 10:40:00|450.59|448.19|449.02|446.62|450.79|448.39|448.63|446.23|0
1659437100000|2022-08-02 10:45:00|449.22|446.82|454.2|451.8|454.2|451.8|448.82|446.42|0
1659437400000|2022-08-02 10:50:00|454.29|451.89|454.29|451.89|454.68|452.28|452.93|450.53|0
1659437700000|2022-08-02 10:55:00|454.68|452.28|452.35|449.95|454.87|452.47|452.15|449.75|0
1659438000000|2022-08-02 11:00:00|452.45|450.05|448.09|445.69|452.93|450.53|447.12|444.72|0
1659438300000|2022-08-02 11:05:00|448.28|445.88|450.41|448.01|450.79|448.39|448.28|445.88|0
1659438600000|2022-08-02 11:10:00|450.6|448.2|449.34|446.94|450.6|448.2|448.66|446.26|0
1659438900000|2022-08-02 11:15:00|449.44|447.04|448.85|446.45|449.63|447.23|447.89|445.49|0
1659439200000|2022-08-02 11:20:00|448.66|446.26|446.92|444.52|449.05|446.65|446.73|444.33|0
1659439500000|2022-08-02 11:25:00|446.73|444.33|447.5|445.1|447.89|445.49|446.73|444.33|0
1659439800000|2022-08-02 11:30:00|447.6|445.2|445.76|443.36|447.88|445.48|445.18|442.78|0
1659440100000|2022-08-02 11:35:00|445.95|443.55|446.34|443.94|447.11|444.71|445.76|443.36|0
1659440400000|2022-08-02 11:40:00|446.44|444.04|448.46|446.06|448.65|446.25|446.14|443.74|0
1659440700000|2022-08-02 11:45:00|448.56|446.16|447.49|445.09|448.65|446.25|446.91|444.51|0
1659441000000|2022-08-02 11:50:00|447.59|445.19|447.1|444.7|448.65|446.25|446.91|444.51|0
1659441300000|2022-08-02 11:55:00|447.2|444.8|448.07|445.67|448.45|446.05|446.91|444.51|0
1659441600000|2022-08-02 12:00:00|448.45|446.05|445.94|443.54|448.45|446.05|445.75|443.35|0
1659441900000|2022-08-02 12:05:00|446.14|443.74|446.52|444.12|447.29|444.89|445.94|443.54|0
1659442200000|2022-08-02 12:10:00|446.71|444.31|447.29|444.89|447.68|445.28|446.04|443.64|0
1659442500000|2022-08-02 12:15:00|447.39|444.99|449.61|447.21|449.61|447.21|447.1|444.7|0
1659442800000|2022-08-02 12:20:00|449.8|447.4|447.48|445.08|449.8|447.4|447.29|444.89|0
1659443100000|2022-08-02 12:25:00|447.29|444.89|448.64|446.24|449.8|447.4|447.29|444.89|0
1659443400000|2022-08-02 12:30:00|448.44|446.04|448.44|446.04|448.54|446.14|446.7|444.3|0
1659443700000|2022-08-02 12:35:00|448.25|445.85|448.83|446.43|449.6|447.2|448.25|445.85|0
1659444000000|2022-08-02 12:40:00|448.54|446.14|451.15|448.75|451.15|448.75|448.54|446.14|0
1659444300000|2022-08-02 12:45:00|450.95|448.55|451.15|448.75|451.73|449.33|449.79|447.39|0
1659444600000|2022-08-02 12:50:00|450.95|448.55|451.34|448.94|451.53|449.13|450.37|447.97|0
1659444900000|2022-08-02 12:55:00|451.14|448.74|447.85|445.45|451.24|448.84|447.76|445.36|0
1659445200000|2022-08-02 13:00:00|447.66|445.26|448.82|446.42|449.01|446.61|447.27|444.87|0
1659445500000|2022-08-02 13:05:00|448.43|446.03|443.66|441.26|448.82|446.42|443.27|440.87|0
1659445800000|2022-08-02 13:10:00|443.08|440.68|441.35|438.95|443.85|441.45|440.97|438.57|0
1659446100000|2022-08-02 13:15:00|441.45|439.05|443.27|440.87|443.46|441.06|441.16|438.76|0
1659446400000|2022-08-02 13:20:00|443.46|441.06|443.65|441.25|444.61|442.21|442.88|440.48|0
1659446700000|2022-08-02 13:25:00|443.46|441.06|441.35|438.95|443.65|441.25|441.15|438.75|0
1659447000000|2022-08-02 13:30:00|442.11|439.71|440.96|438.56|444.03|441.63|436.56|434.16|0
1659447300000|2022-08-02 13:35:00|441.15|438.75|442.88|440.48|447.88|445.48|440.96|438.56|0
1659447600000|2022-08-02 13:40:00|442.11|439.71|445.93|443.53|449.35|446.95|441.49|439.09|0
1659447900000|2022-08-02 13:45:00|445.35|442.95|443.8|441.4|446.12|443.72|437.26|434.86|0
1659448200000|2022-08-02 13:50:00|443.99|441.59|448.83|446.43|449.61|447.21|441.1|438.7|0
1659448500000|2022-08-02 13:55:00|449.42|447.02|443.8|441.4|451.16|448.76|441.1|438.7|0
1659448800000|2022-08-02 14:00:00|444.18|441.78|447.47|445.07|449.41|447.01|443.99|441.59|0
1659449100000|2022-08-02 14:05:00|447.67|445.27|451.74|449.34|451.94|449.54|443.6|441.2|0
1659449400000|2022-08-02 14:10:00|452.13|449.73|450.72|448.32|457.21|454.81|447.86|445.46|0
1659449700000|2022-08-02 14:15:00|450.52|448.12|446.47|444.07|451.1|448.7|446.08|443.68|0
1659450000000|2022-08-02 14:20:00|446.08|443.68|448.2|445.8|449.75|447.35|442.82|440.42|0
1659450300000|2022-08-02 14:25:00|448.39|445.99|441.66|439.26|449.55|447.15|441.66|439.26|0
1659450600000|2022-08-02 14:30:00|440.13|437.73|441.85|439.45|443.39|440.99|438.22|435.82|0
1659450900000|2022-08-02 14:35:00|441.47|439.07|440.32|437.92|443.77|441.37|438.98|436.58|0
1659451200000|2022-08-02 14:40:00|440.51|438.11|434.22|431.82|441.47|439.07|433.65|431.25|0
1659451500000|2022-08-02 14:45:00|433.27|430.87|432.51|430.11|437.83|435.43|432.51|430.11|0
1659451800000|2022-08-02 14:50:00|432.32|429.92|424.96|422.56|432.89|430.49|424.39|421.99|0
1659452100000|2022-08-02 14:55:00|425.14|422.74|430.99|428.59|432.13|429.73|424.96|422.56|0
1659452400000|2022-08-02 15:00:00|430.8|428.4|431.48|429.08|431.95|429.55|429.01|426.61|0
1659452700000|2022-08-02 15:05:00|431.1|428.7|432.62|430.22|434.14|431.74|430.53|428.13|0
1659453000000|2022-08-02 15:10:00|432.43|430.03|434.7|432.3|434.9|432.5|432.42|430.02|0
1659453300000|2022-08-02 15:15:00|434.51|432.11|432.98|430.58|436.04|433.64|431.65|429.25|0
1659453600000|2022-08-02 15:20:00|433.18|430.78|433.75|431.35|436.23|433.83|432.6|430.2|0
1659453900000|2022-08-02 15:25:00|433.56|431.16|429.15|426.75|434.32|431.92|428.2|425.8|0
1659454200000|2022-08-02 15:30:00|428.96|426.56|432.97|430.57|436.03|433.63|428.77|426.37|0
1659454500000|2022-08-02 15:35:00|433.16|430.76|427.82|425.42|433.16|430.76|427.25|424.85|0
1659454800000|2022-08-02 15:40:00|428.01|425.61|425.54|423.14|428.96|426.56|424.21|421.81|0
1659455100000|2022-08-02 15:45:00|425.16|422.76|425.34|422.94|427.81|425.41|424.97|422.57|0
1659455400000|2022-08-02 15:50:00|425.15|422.75|425.72|423.32|426.86|424.46|424.96|422.56|0
1659455700000|2022-08-02 15:55:00|425.53|423.13|427.05|424.65|427.62|425.22|424.2|421.8|0
1659456000000|2022-08-02 16:00:00|426.67|424.27|420.93|418.53|428|425.6|420.37|417.97|0
1659456300000|2022-08-02 16:05:00|421.31|418.91|422.83|420.43|422.83|420.43|420.93|418.53|0
1659456600000|2022-08-02 16:10:00|422.45|420.05|418.82|416.42|423.21|420.81|418.26|415.86|0
1659456900000|2022-08-02 16:15:00|418.63|416.23|414.27|411.87|419.01|416.61|414.27|411.87|0
1659457200000|2022-08-02 16:20:00|414.08|411.68|411.25|408.85|414.83|412.43|411.06|408.66|0
1659457500000|2022-08-02 16:25:00|411.06|408.66|410.68|408.28|412.75|410.35|410.68|408.28|0
1659457800000|2022-08-02 16:30:00|410.49|408.09|411.43|409.03|412.75|410.35|410.12|407.72|0
1659458100000|2022-08-02 16:35:00|411.24|408.84|408.99|406.59|412.75|410.35|408.8|406.4|0
1659458400000|2022-08-02 16:40:00|409.36|406.96|407.49|405.09|409.74|407.34|407.49|405.09|0
1659458700000|2022-08-02 16:45:00|407.86|405.46|408.24|405.84|410.11|407.71|407.86|405.46|0
1659459000000|2022-08-02 16:50:00|408.42|406.02|407.67|405.27|410.11|407.71|407.11|404.71|0
1659459300000|2022-08-02 16:55:00|407.86|405.46|409.73|407.33|410.67|408.27|407.48|405.08|0
1659459600000|2022-08-02 17:00:00|409.92|407.52|411.8|409.4|413.87|411.47|409.73|407.33|0
1659459900000|2022-08-02 17:05:00|411.9|409.5|412.17|409.77|415.19|412.79|411.42|409.02|0
1659460200000|2022-08-02 17:10:00|412.36|409.96|412.55|410.15|413.49|411.09|411.42|409.02|0
1659460500000|2022-08-02 17:15:00|412.36|409.96|413.11|410.71|413.11|410.71|411.61|409.21|0
1659460800000|2022-08-02 17:20:00|413.3|410.9|417.65|415.25|417.65|415.25|412.92|410.52|0
1659461100000|2022-08-02 17:25:00|417.84|415.44|423.92|421.52|425.26|422.86|417.27|414.87|0
1659461400000|2022-08-02 17:30:00|424.31|421.91|433.74|431.34|433.74|431.34|424.31|421.91|0
1659461700000|2022-08-02 17:35:00|434.31|431.91|436.04|433.64|437.58|435.18|432.39|429.99|0
1659462000000|2022-08-02 17:40:00|435.85|433.45|433.83|431.43|437.11|434.71|432.96|430.56|0
1659462300000|2022-08-02 17:45:00|433.92|431.52|437.97|435.57|438.55|436.15|432.96|430.56|0
1659462600000|2022-08-02 17:50:00|438.55|436.15|436.55|434.15|439.84|437.44|436.55|434.15|0
1659462900000|2022-08-02 17:55:00|436.74|434.34|436.55|434.15|438.47|436.07|435.97|433.57|0
1659463200000|2022-08-02 18:00:00|436.93|434.53|437.22|434.82|439.43|437.03|435.4|433|0
1659463500000|2022-08-02 18:05:00|437.31|434.91|430.05|427.65|438.08|435.68|430.05|427.65|0
1659463800000|2022-08-02 18:10:00|430.24|427.84|432.14|429.74|433.29|430.89|429.86|427.46|0
1659464100000|2022-08-02 18:15:00|432.33|429.93|434.62|432.22|435.58|433.18|432.14|429.74|0
1659464400000|2022-08-02 18:20:00|434.43|432.03|431.76|429.36|435.39|432.99|429.85|427.45|0
1659464700000|2022-08-02 18:25:00|431.38|428.98|430.23|427.83|432.14|429.74|429.66|427.26|0
1659465000000|2022-08-02 18:30:00|430.61|428.21|428.52|426.12|430.99|428.59|427|424.6|0
1659465300000|2022-08-02 18:35:00|428.71|426.31|431.75|429.35|433.09|430.69|428.52|426.12|0
1659465600000|2022-08-02 18:40:00|431.56|429.16|430.42|428.02|431.56|429.16|429.47|427.07|0
1659465900000|2022-08-02 18:45:00|430.8|428.4|431.37|428.97|436.53|434.13|430.8|428.4|0
1659466200000|2022-08-02 18:50:00|431.18|428.78|434.42|432.02|436.72|434.32|429.27|426.87|0
1659466500000|2022-08-02 18:55:00|434.8|432.4|436.53|434.13|438.83|436.43|434.42|432.02|0
1659466800000|2022-08-02 19:00:00|436.72|434.32|435.37|432.97|437.29|434.89|434.04|431.64|0
1659467100000|2022-08-02 19:05:00|435.57|433.17|437.48|435.08|438.06|435.66|434.22|431.82|0
1659467400000|2022-08-02 19:10:00|437.67|435.27|436.9|434.5|440.17|437.77|436.52|434.12|0
1659467700000|2022-08-02 19:15:00|436.71|434.31|443.06|440.66|444.61|442.21|435.75|433.35|0
1659468000000|2022-08-02 19:20:00|443.64|441.24|443.64|441.24|444.99|442.59|441.32|438.92|0
1659468300000|2022-08-02 19:25:00|443.45|441.05|437.67|435.27|443.83|441.43|437.09|434.69|0
1659468600000|2022-08-02 19:30:00|438.24|435.84|437.86|435.46|440.74|438.34|437.09|434.69|0
1659468900000|2022-08-02 19:35:00|437.47|435.07|437.28|434.88|438.05|435.65|433.26|430.86|0
1659469200000|2022-08-02 19:40:00|436.89|434.49|436.89|434.49|440.16|437.76|436.89|434.49|0
1659469500000|2022-08-02 19:45:00|436.51|434.11|441.89|439.49|443.24|440.84|436.51|434.11|0
1659469800000|2022-08-02 19:50:00|441.51|439.11|444.98|442.58|445.37|442.97|441.12|438.72|0
1659470100000|2022-08-02 19:55:00|445.56|443.16|446.92|444.52|448.66|446.26|444.79|442.39|0
1659470400000|2022-08-02 20:00:00|447.31|444.91|447.3|444.9|447.31|444.91|445.95|443.55|0
1659470700000|2022-08-02 20:05:00|447.11|444.71|448.66|446.26|450.8|448.4|446.92|444.52|0
1659471000000|2022-08-02 20:10:00|448.47|446.07|448.27|445.87|450.22|447.82|448.27|445.87|0
1659471300000|2022-08-02 20:15:00|448.77|445.97|450.02|447.22|450.02|447.22|448.38|445.58|0
1659471600000|2022-08-02 20:20:00|449.83|447.03|450.52|447.72|451.35|448.55|449.83|447.03|0
1659471900000|2022-08-02 20:25:00|450.32|447.52|450.9|448.1|451.29|448.49|449.93|447.13|0
1659472200000|2022-08-02 20:30:00|450.71|447.91|450.51|447.71|450.9|448.1|450.12|447.32|0
1659472500000|2022-08-02 20:35:00|450.42|447.62|450.71|447.91|450.71|447.91|450.12|447.32|0
1659472800000|2022-08-02 20:40:00|450.51|447.71|448.76|445.96|450.9|448.1|448.28|445.48|0
1659473100000|2022-08-02 20:45:00|448.96|446.16|447.41|444.61|448.96|446.16|447.02|444.22|0
1659473400000|2022-08-02 20:50:00|447.31|444.51|447.12|444.32|447.79|444.99|447.12|444.32|0
1659473700000|2022-08-02 20:55:00|447.02|444.22|446.34|443.54|447.7|444.9|445.96|443.16|0
1659474000000|2022-08-02 21:00:00|446.83|444.03|446.94|444.14|446.97|444.17|446.55|443.75|0
1659474300000|2022-08-02 21:05:00|446.91|444.11|446.57|443.77|446.91|444.11|446.55|443.75|0
1659474600000|2022-08-02 21:10:00|446.55|443.75|446.34|443.54|446.55|443.75|446.34|443.54|0
1659474900000|2022-08-02 21:15:00|446.38|443.58|446.1|443.3|446.38|443.58|445.98|443.18|0
1659475200000|2022-08-02 21:20:00|446.09|443.29|445.95|443.15|446.09|443.29|445.92|443.12|0
1659475500000|2022-08-02 21:25:00|446.04|443.24|446.09|443.29|446.37|443.57|446.04|443.24|0
1659475800000|2022-08-02 21:30:00|446.15|443.35|446.12|443.32|446.23|443.43|446.01|443.21|0
1659476100000|2022-08-02 21:35:00|446.09|443.29|446.12|443.32|446.37|443.57|446.06|443.26|0
1659476400000|2022-08-02 21:40:00|446.09|443.29|445.97|443.17|446.12|443.32|445.72|442.92|0
1659476700000|2022-08-02 21:45:00|446.03|443.23|445.95|443.15|446.25|443.45|445.95|443.15|0
1659477000000|2022-08-02 21:50:00|445.97|443.17|446|443.2|446.28|443.48|445.71|442.91|0
1659477300000|2022-08-02 21:55:00|446.05|443.25|445.79|442.99|446.23|443.43|445.7|442.9|0
1659477600000|2022-08-02 22:00:00|445.16|442.36|445.06|442.26|445.16|442.36|443.13|440.33|0
1659477900000|2022-08-02 22:05:00|444.87|442.07|442.55|439.75|445.25|442.45|442.36|439.56|0
1659478200000|2022-08-02 22:10:00|442.17|439.37|444.48|441.68|444.67|441.87|442.17|439.37|0
1659478500000|2022-08-02 22:15:00|444.28|441.48|444.09|441.29|444.48|441.68|443.51|440.71|0
1659478800000|2022-08-02 22:20:00|444.19|441.39|446.21|443.41|446.21|443.41|443.7|440.9|0
1659479100000|2022-08-02 22:25:00|446.4|443.6|445.44|442.64|446.4|443.6|444.66|441.86|0
1659479400000|2022-08-02 22:30:00|445.05|442.25|443.89|441.09|445.24|442.44|443.7|440.9|0
1659479700000|2022-08-02 22:35:00|443.7|440.9|442.35|439.55|443.7|440.9|441.58|438.78|0
1659480000000|2022-08-02 22:40:00|442.54|439.74|441.96|439.16|442.54|439.74|441.77|438.97|0
1659480300000|2022-08-02 22:45:00|441.77|438.97|442.73|439.93|443.31|440.51|441.58|438.78|0
1659480600000|2022-08-02 22:50:00|442.92|440.12|442.34|439.54|442.92|440.12|441.96|439.16|0
1659480900000|2022-08-02 22:55:00|442.15|439.35|444.17|441.37|444.46|441.66|442.15|439.35|0
1659481200000|2022-08-02 23:00:00|444.27|441.47|444.46|441.66|445.23|442.43|444.27|441.47|0
1659481500000|2022-08-02 23:05:00|444.27|441.47|443.69|440.89|444.84|442.04|443.69|440.89|0
1659481800000|2022-08-02 23:10:00|443.88|441.08|444.07|441.27|444.26|441.46|442.91|440.11|0
1659482100000|2022-08-02 23:15:00|443.88|441.08|443.49|440.69|444.65|441.85|443.49|440.69|0
1659482400000|2022-08-02 23:20:00|443.68|440.88|443.87|441.07|444.07|441.27|443.49|440.69|0
1659482700000|2022-08-02 23:25:00|443.68|440.88|442.91|440.11|443.68|440.88|442.91|440.11|0
1659483000000|2022-08-02 23:30:00|442.81|440.01|443.97|441.17|444.64|441.84|442.81|440.01|0
1659483300000|2022-08-02 23:35:00|444.06|441.26|446.38|443.58|446.96|444.16|443.68|440.88|0
1659483600000|2022-08-02 23:40:00|446.57|443.77|446.18|443.38|447.15|444.35|446.18|443.38|0
1659483900000|2022-08-02 23:45:00|446.38|443.58|447.15|444.35|447.34|444.54|446.18|443.38|0
1659484200000|2022-08-02 23:50:00|447.34|444.54|448.11|445.31|448.31|445.51|446.76|443.96|0
1659484500000|2022-08-02 23:55:00|448.31|445.51|448.31|445.51|448.89|446.09|447.92|445.12|0
1659484800000|2022-08-03 00:00:00|448.69|445.89|448.5|445.7|449.86|447.06|448.11|445.31|0
1659485100000|2022-08-03 00:05:00|448.89|446.09|446.85|444.05|448.89|446.09|445.4|442.6|0
1659485400000|2022-08-03 00:10:00|446.95|444.15|449.27|446.47|449.85|447.05|446.95|444.15|0
1659485700000|2022-08-03 00:15:00|449.08|446.28|447.52|444.72|449.85|447.05|446.94|444.14|0
1659486000000|2022-08-03 00:20:00|447.33|444.53|450.24|447.44|451.4|448.6|446.94|444.14|0
1659486300000|2022-08-03 00:25:00|450.04|447.24|451.79|448.99|452.38|449.58|450.04|447.24|0
1659486600000|2022-08-03 00:30:00|451.21|448.41|450.82|448.02|451.79|448.99|450.43|447.63|0
1659486900000|2022-08-03 00:35:00|450.92|448.12|450.14|447.34|451.59|448.79|449.26|446.46|0
1659487200000|2022-08-03 00:40:00|450.23|447.43|455.29|452.49|455.4|452.6|450.23|447.43|0
1659487500000|2022-08-03 00:45:00|454.9|452.1|454.22|451.42|455.29|452.49|453.93|451.13|0
1659487800000|2022-08-03 00:50:00|453.93|451.13|452.56|449.76|454.12|451.32|452.17|449.37|0
1659488100000|2022-08-03 00:55:00|452.76|449.96|451.2|448.4|453.25|450.45|451|448.2|0
1659488400000|2022-08-03 01:00:00|451|448.2|451|448.2|451.69|448.89|450.42|447.62|0
1659488700000|2022-08-03 01:05:00|451.2|448.4|449.45|446.65|451.3|448.5|449.45|446.65|0
1659489000000|2022-08-03 01:10:00|449.06|446.26|448.67|445.87|449.44|446.64|448.47|445.67|0
1659489300000|2022-08-03 01:15:00|448.47|445.67|446.92|444.12|448.47|445.67|445.96|443.16|0
1659489600000|2022-08-03 01:20:00|447.02|444.22|447.7|444.9|447.7|444.9|446.15|443.35|0
1659489900000|2022-08-03 01:25:00|447.89|445.09|447.69|444.89|448.66|445.86|447.11|444.31|0
1659490200000|2022-08-03 01:30:00|447.5|444.7|445.18|442.38|448.38|445.58|444.98|442.18|0
1659490500000|2022-08-03 01:35:00|445.08|442.28|446.92|444.12|447.5|444.7|444.98|442.18|0
1659490800000|2022-08-03 01:40:00|446.82|444.02|445.56|442.76|447.5|444.7|444.79|441.99|0
1659491100000|2022-08-03 01:45:00|445.37|442.57|446.14|443.34|446.91|444.11|444.59|441.79|0
1659491400000|2022-08-03 01:50:00|445.95|443.15|444.98|442.18|445.95|443.15|443.24|440.44|0
1659491700000|2022-08-03 01:55:00|445.17|442.37|444.98|442.18|445.36|442.56|444.5|441.7|0
1659492000000|2022-08-03 02:00:00|444.78|441.98|442.57|439.77|444.98|442.18|441.5|438.7|0
1659492300000|2022-08-03 02:05:00|442.37|439.57|443.24|440.44|443.24|440.44|441.89|439.09|0
1659492600000|2022-08-03 02:10:00|443.04|440.24|443.62|440.82|444.01|441.21|443.04|440.24|0
1659492900000|2022-08-03 02:15:00|443.81|441.01|444.58|441.78|444.58|441.78|443.62|440.82|0
1659493200000|2022-08-03 02:20:00|444.39|441.59|445.55|442.75|445.55|442.75|444.2|441.4|0
1659493500000|2022-08-03 02:25:00|445.35|442.55|445.54|442.74|446.12|443.32|444.97|442.17|0
1659493800000|2022-08-03 02:30:00|445.35|442.55|444.77|441.97|445.35|442.55|444.19|441.39|0
1659494100000|2022-08-03 02:35:00|444.96|442.16|444.38|441.58|445.16|442.36|444.38|441.58|0
1659494400000|2022-08-03 02:40:00|444.19|441.39|445.54|442.74|445.54|442.74|443.61|440.81|0
1659494700000|2022-08-03 02:45:00|445.35|442.55|445.34|442.54|446.12|443.32|444.77|441.97|0
1659495000000|2022-08-03 02:50:00|445.54|442.74|444.96|442.16|446.5|443.7|444.96|442.16|0
1659495300000|2022-08-03 02:55:00|444.76|441.96|443.8|441|444.76|441.96|443.22|440.42|0
1659495600000|2022-08-03 03:00:00|443.6|440.8|442.83|440.03|443.8|441|442.25|439.45|0
1659495900000|2022-08-03 03:05:00|443.02|440.22|443.41|440.61|443.79|440.99|442.64|439.84|0
1659496200000|2022-08-03 03:10:00|443.21|440.41|443.41|440.61|443.41|440.61|442.83|440.03|0
1659496500000|2022-08-03 03:15:00|443.31|440.51|443.98|441.18|444.18|441.38|442.25|439.45|0
1659496800000|2022-08-03 03:20:00|444.17|441.37|443.59|440.79|444.47|441.67|442.63|439.83|0
1659497100000|2022-08-03 03:25:00|443.4|440.6|443.79|440.99|443.79|440.99|442.44|439.64|0
1659497400000|2022-08-03 03:30:00|443.98|441.18|444.75|441.95|445.14|442.34|443.98|441.18|0
1659497700000|2022-08-03 03:35:00|444.66|441.86|444.17|441.37|444.75|441.95|443.78|440.98|0
1659498000000|2022-08-03 03:40:00|444.08|441.28|443.97|441.17|444.55|441.75|443.5|440.7|0
1659498300000|2022-08-03 03:45:00|443.88|441.08|443.01|440.21|443.97|441.17|442.81|440.01|0
1659498600000|2022-08-03 03:50:00|442.91|440.11|443.97|441.17|443.97|441.17|442.62|439.82|0
1659498900000|2022-08-03 03:55:00|444.16|441.36|443.68|440.88|444.36|441.56|443.2|440.4|0
1659499200000|2022-08-03 04:00:00|443.77|440.97|442.23|439.43|444.35|441.55|442.23|439.43|0
1659499500000|2022-08-03 04:05:00|442.42|439.62|440.69|437.89|443|440.2|439.83|437.03|0
1659499800000|2022-08-03 04:10:00|440.88|438.08|441.84|439.04|442.14|439.34|440.41|437.61|0
1659500100000|2022-08-03 04:15:00|441.94|439.14|441.17|438.37|442.42|439.62|441.07|438.27|0
1659500400000|2022-08-03 04:20:00|441.07|438.27|441.45|438.65|441.45|438.65|440.69|437.89|0
1659500700000|2022-08-03 04:25:00|441.36|438.56|441.45|438.65|442.03|439.23|441.26|438.46|0
1659501000000|2022-08-03 04:30:00|441.26|438.46|441.84|439.04|442.41|439.61|441.26|438.46|0
1659501300000|2022-08-03 04:35:00|441.74|438.94|441.64|438.84|442.41|439.61|441.64|438.84|0
1659501600000|2022-08-03 04:40:00|441.74|438.94|441.45|438.65|442.03|439.23|441.45|438.65|0
1659501900000|2022-08-03 04:45:00|441.25|438.45|440.87|438.07|441.45|438.65|440.2|437.4|0
1659502200000|2022-08-03 04:50:00|440.68|437.88|441.83|439.03|442.79|439.99|440.68|437.88|0
1659502500000|2022-08-03 04:55:00|442.02|439.22|442.98|440.18|443.37|440.57|441.83|439.03|0
1659502800000|2022-08-03 05:00:00|442.79|439.99|442.4|439.6|442.79|439.99|441.63|438.83|0
1659503100000|2022-08-03 05:05:00|442.5|439.7|442.02|439.22|442.98|440.18|441.44|438.64|0
1659503400000|2022-08-03 05:10:00|442.12|439.32|440.67|437.87|442.4|439.6|440.67|437.87|0
1659503700000|2022-08-03 05:15:00|440.28|437.48|441.24|438.44|441.24|438.44|440.28|437.48|0
1659504000000|2022-08-03 05:20:00|441.43|438.63|439.89|437.09|441.43|438.63|439.89|437.09|0
1659504300000|2022-08-03 05:25:00|439.51|436.71|440.09|437.29|440.09|437.29|438.36|435.56|0
1659504600000|2022-08-03 05:30:00|440.08|437.28|438.55|435.75|440.18|437.38|438.36|435.56|0
1659504900000|2022-08-03 05:35:00|438.74|435.94|438.74|435.94|439.7|436.9|438.46|435.66|0
1659505200000|2022-08-03 05:40:00|438.65|435.85|439.31|436.51|439.31|436.51|438.35|435.55|0
1659505500000|2022-08-03 05:45:00|439.5|436.7|440.08|437.28|440.46|437.66|439.12|436.32|0
1659505800000|2022-08-03 05:50:00|439.89|437.09|439.79|436.99|440.08|437.28|439.12|436.32|0
1659506100000|2022-08-03 05:55:00|439.88|437.08|440.07|437.27|440.27|437.47|439.31|436.51|0
1659506400000|2022-08-03 06:00:00|439.88|437.08|440.07|437.27|440.46|437.66|438.54|435.74|0
1659506700000|2022-08-03 06:05:00|439.88|437.08|438.44|435.64|440.26|437.46|437.48|434.68|0
1659507000000|2022-08-03 06:10:00|438.34|435.54|438.72|435.92|438.92|436.12|437.96|435.16|0
1659507300000|2022-08-03 06:15:00|438.63|435.83|438.92|436.12|439.11|436.31|437.96|435.16|0
1659507600000|2022-08-03 06:20:00|439.11|436.31|440.07|437.27|440.36|437.56|438.91|436.11|0
1659507900000|2022-08-03 06:25:00|439.87|437.07|440.06|437.26|440.45|437.65|439.1|436.3|0
1659508200000|2022-08-03 06:30:00|439.87|437.07|440.64|437.84|441.02|438.22|439.78|436.98|0
1659508500000|2022-08-03 06:35:00|440.74|437.94|440.44|437.64|441.02|438.22|439.48|436.68|0
1659508800000|2022-08-03 06:40:00|440.25|437.45|441.6|438.8|441.79|438.99|440.06|437.26|0
1659509100000|2022-08-03 06:45:00|441.4|438.6|442.08|439.28|443.42|440.62|440.83|438.03|0
1659509400000|2022-08-03 06:50:00|441.32|438.52|440.51|437.71|441.47|438.67|440.31|437.51|0
1659509700000|2022-08-03 06:55:00|440.31|437.51|440.41|437.61|440.7|437.9|439.93|437.13|0
1659510000000|2022-08-03 07:00:00|440.5|437.7|447.07|444.27|447.84|445.04|440.5|437.7|0
1659510300000|2022-08-03 07:05:00|446.67|444.18|444.55|442.15|447.45|445.05|443.97|441.57|0
1659510600000|2022-08-03 07:10:00|444.36|441.96|446.86|444.46|447.25|444.85|443.2|440.8|0
1659510900000|2022-08-03 07:15:00|447.25|444.85|442.91|440.51|447.83|445.43|442.62|440.22|0
1659511200000|2022-08-03 07:20:00|442.62|440.22|441.75|439.35|443.19|440.79|440.69|438.29|0
1659511500000|2022-08-03 07:25:00|441.65|439.25|441.46|439.06|442.72|440.32|440.69|438.29|0
1659511800000|2022-08-03 07:30:00|441.56|439.16|443|440.6|443.19|440.79|440.69|438.29|0
1659512100000|2022-08-03 07:35:00|443.19|440.79|443.1|440.7|443.58|441.18|442.03|439.63|0
1659512400000|2022-08-03 07:40:00|442.9|440.5|444.73|442.33|445.11|442.71|442.8|440.4|0
1659512700000|2022-08-03 07:45:00|445.11|442.71|447.04|444.64|447.34|444.94|444.83|442.43|0
1659513000000|2022-08-03 07:50:00|447.24|444.84|445.3|442.9|447.24|444.84|445.21|442.81|0
1659513300000|2022-08-03 07:55:00|445.6|443.2|445.69|443.29|447.04|444.64|444.92|442.52|0
1659513600000|2022-08-03 08:00:00|445.49|443.09|445.69|443.29|446.07|443.67|443.95|441.55|0
1659513900000|2022-08-03 08:05:00|445.59|443.19|447.81|445.41|448.39|445.99|445.49|443.09|0
1659514200000|2022-08-03 08:10:00|447.91|445.51|447.42|445.02|449.17|446.77|446.84|444.44|0
1659514500000|2022-08-03 08:15:00|447.23|444.83|446.65|444.25|447.23|444.83|446.26|443.86|0
1659514800000|2022-08-03 08:20:00|446.45|444.05|443.75|441.35|446.65|444.25|443.56|441.16|0
1659515100000|2022-08-03 08:25:00|443.56|441.16|443.46|441.06|443.94|441.54|442.79|440.39|0
1659515400000|2022-08-03 08:30:00|443.36|440.96|441.54|439.14|443.36|440.96|441.25|438.85|0
1659515700000|2022-08-03 08:35:00|441.63|439.23|442.5|440.1|442.97|440.57|441.63|439.23|0
1659516000000|2022-08-03 08:40:00|442.59|440.19|441.73|439.33|443.17|440.77|441.73|439.33|0
1659516300000|2022-08-03 08:45:00|441.43|439.03|442.01|439.61|442.39|439.99|441.43|439.03|0
1659516600000|2022-08-03 08:50:00|441.92|439.52|440.85|438.45|442.69|440.29|440.66|438.26|0
1659516900000|2022-08-03 08:55:00|440.95|438.55|442.01|439.61|442.01|439.61|440.28|437.88|0
1659517200000|2022-08-03 09:00:00|441.81|439.41|441.43|439.03|442.68|440.28|441.04|438.64|0
1659517500000|2022-08-03 09:05:00|441.33|438.93|440.46|438.06|441.91|439.51|440.27|437.87|0
1659517800000|2022-08-03 09:10:00|440.66|438.26|436.82|434.42|440.76|438.36|436.44|434.04|0
1659518100000|2022-08-03 09:15:00|436.63|434.23|434.92|432.52|437.4|435|433.77|431.37|0
1659518400000|2022-08-03 09:20:00|435.02|432.62|434.14|431.74|435.3|432.9|433.57|431.17|0
1659518700000|2022-08-03 09:25:00|433.95|431.55|434.71|432.31|435.29|432.89|433.95|431.55|0
1659519000000|2022-08-03 09:30:00|434.62|432.22|433.38|430.98|435.29|432.89|433.38|430.98|0
1659519300000|2022-08-03 09:35:00|433.57|431.17|434.14|431.74|434.33|431.93|433.19|430.79|0
1659519600000|2022-08-03 09:40:00|433.76|431.36|435.28|432.88|435.66|433.26|433.76|431.36|0
1659519900000|2022-08-03 09:45:00|435.38|432.98|436.24|433.84|436.62|434.22|435.28|432.88|0
1659520200000|2022-08-03 09:50:00|436.34|433.94|436.04|433.64|436.43|434.03|435.28|432.88|0
1659520500000|2022-08-03 09:55:00|436.14|433.74|436.42|434.02|436.62|434.22|436.04|433.64|0
1659520800000|2022-08-03 10:00:00|436.52|434.12|436.52|434.12|436.8|434.4|435.66|433.26|0
1659521100000|2022-08-03 10:05:00|436.42|434.02|436.23|433.83|436.9|434.5|435.66|433.26|0
1659521400000|2022-08-03 10:10:00|436.33|433.93|434.42|432.02|436.33|433.93|433.94|431.54|0
1659521700000|2022-08-03 10:15:00|434.51|432.11|436.99|434.59|437.37|434.97|434.32|431.92|0
1659522000000|2022-08-03 10:20:00|437.18|434.78|437.75|435.35|437.95|435.55|436.8|434.4|0
1659522300000|2022-08-03 10:25:00|437.56|435.16|437.37|434.97|437.95|435.55|436.8|434.4|0
1659522600000|2022-08-03 10:30:00|437.18|434.78|436.89|434.49|437.47|435.07|436.41|434.01|0
1659522900000|2022-08-03 10:35:00|436.79|434.39|436.98|434.58|437.66|435.26|436.03|433.63|0
1659523200000|2022-08-03 10:40:00|437.17|434.77|438.32|435.92|438.61|436.21|436.79|434.39|0
1659523500000|2022-08-03 10:45:00|438.13|435.73|437.36|434.96|438.51|436.11|436.98|434.58|0
1659523800000|2022-08-03 10:50:00|437.27|434.87|437.17|434.77|438.32|435.92|436.98|434.58|0
1659524100000|2022-08-03 10:55:00|437.36|434.96|436.59|434.19|438.13|435.73|436.4|434|0
1659524400000|2022-08-03 11:00:00|436.78|434.38|434.87|432.47|437.74|435.34|434.78|432.38|0
1659524700000|2022-08-03 11:05:00|435.06|432.66|432.77|430.37|435.06|432.66|432.77|430.37|0
1659525000000|2022-08-03 11:10:00|432.87|430.47|432.77|430.37|433.53|431.13|432.39|429.99|0
1659525300000|2022-08-03 11:15:00|432.68|430.28|433.15|430.75|433.34|430.94|432.39|429.99|0
1659525600000|2022-08-03 11:20:00|433.34|430.94|433.72|431.32|434.29|431.89|433.15|430.75|0
1659525900000|2022-08-03 11:25:00|433.63|431.23|431.81|429.41|434.1|431.7|431.62|429.22|0
1659526200000|2022-08-03 11:30:00|432|429.6|434.48|432.08|434.86|432.46|431.43|429.03|0
1659526500000|2022-08-03 11:35:00|434.67|432.27|435.81|433.41|436.2|433.8|434.1|431.7|0
1659526800000|2022-08-03 11:40:00|436|433.6|435.62|433.22|436.77|434.37|435.43|433.03|0
1659527100000|2022-08-03 11:45:00|435.43|433.03|434.66|432.26|436.19|433.79|434.47|432.07|0
1659527400000|2022-08-03 11:50:00|434.47|432.07|433.04|430.64|434.66|432.26|433.04|430.64|0
1659527700000|2022-08-03 11:55:00|432.95|430.55|433.23|430.83|433.71|431.31|432.76|430.36|0
1659528000000|2022-08-03 12:00:00|433.32|430.92|432.37|429.97|433.71|431.31|432.18|429.78|0
1659528300000|2022-08-03 12:05:00|432.56|430.16|433.89|431.49|435.04|432.64|432.56|430.16|0
1659528600000|2022-08-03 12:10:00|434.08|431.68|429.71|427.31|434.08|431.68|429.71|427.31|0
1659528900000|2022-08-03 12:15:00|429.33|426.93|428.76|426.36|429.99|427.59|428.76|426.36|0
1659529200000|2022-08-03 12:20:00|428.57|426.17|430.41|428.01|430.6|428.2|427.43|425.03|0
1659529500000|2022-08-03 12:25:00|430.6|428.2|430.22|427.82|430.79|428.39|429.65|427.25|0
1659529800000|2022-08-03 12:30:00|430.03|427.63|429.27|426.87|430.41|428.01|428.7|426.3|0
1659530100000|2022-08-03 12:35:00|429.18|426.78|430.78|428.38|430.78|428.38|428.51|426.11|0
1659530400000|2022-08-03 12:40:00|430.69|428.29|429.26|426.86|430.69|428.29|429.07|426.67|0
1659530700000|2022-08-03 12:45:00|429.07|426.67|428.69|426.29|430.02|427.62|427.94|425.54|0
1659531000000|2022-08-03 12:50:00|428.88|426.48|428.22|425.82|429.64|427.24|428.12|425.72|0
1659531300000|2022-08-03 12:55:00|428.31|425.91|429.26|426.86|429.26|426.86|426.61|424.21|0
1659531600000|2022-08-03 13:00:00|428.98|426.58|429.07|426.67|429.64|427.24|428.69|426.29|0
1659531900000|2022-08-03 13:05:00|429.16|426.76|430.77|428.37|431.53|429.13|428.69|426.29|0
1659532200000|2022-08-03 13:10:00|430.58|428.18|429.44|427.04|430.58|428.18|428.87|426.47|0
1659532500000|2022-08-03 13:15:00|429.25|426.85|431.53|429.13|431.63|429.23|429.25|426.85|0
1659532800000|2022-08-03 13:20:00|431.34|428.94|431.14|428.74|431.71|429.31|430.58|428.18|0
1659533100000|2022-08-03 13:25:00|431.33|428.93|431.9|429.5|432.09|429.69|430.57|428.17|0
1659533400000|2022-08-03 13:30:00|430.38|427.98|430.57|428.17|433.8|431.4|426.79|424.39|0
1659533700000|2022-08-03 13:35:00|430|427.6|423.58|421.18|430|427.6|421.33|418.93|0
1659534000000|2022-08-03 13:40:00|423.2|420.8|426.55|424.15|427.12|424.72|422.64|420.24|0
1659534300000|2022-08-03 13:45:00|426.08|423.68|424.47|422.07|430.73|428.33|424.09|421.69|0
1659534600000|2022-08-03 13:50:00|423.9|421.5|422.77|420.37|426.17|423.77|422.39|419.99|0
1659534900000|2022-08-03 13:55:00|422.58|420.18|421.36|418.96|423.53|421.13|420.89|418.49|0
1659535200000|2022-08-03 14:00:00|423.71|421.31|418.44|416.04|427.12|424.72|417.88|415.48|0
1659535500000|2022-08-03 14:05:00|418.07|415.67|416.94|414.54|418.07|415.67|415.26|412.86|0
1659535800000|2022-08-03 14:10:00|416.57|414.17|416.7|414.3|417.45|415.05|414.46|412.06|0
1659536100000|2022-08-03 14:15:00|416.14|413.74|425.93|423.53|427.25|424.85|415.39|412.99|0
1659536400000|2022-08-03 14:20:00|426.3|423.9|425.55|423.15|427.06|424.66|424.79|422.39|0
1659536700000|2022-08-03 14:25:00|425.17|422.77|420.26|417.86|426.11|423.71|419.32|416.92|0
1659537000000|2022-08-03 14:30:00|420.64|418.24|425.54|423.14|426.68|424.28|418.76|416.36|0
1659537300000|2022-08-03 14:35:00|425.16|422.76|426.87|424.47|431.24|428.84|424.97|422.57|0
1659537600000|2022-08-03 14:40:00|427.06|424.66|425.44|423.04|430.76|428.36|424.88|422.48|0
1659537900000|2022-08-03 14:45:00|425.63|423.23|420.73|418.33|426.01|423.61|419.97|417.57|0
1659538200000|2022-08-03 14:50:00|420.54|418.14|422.98|420.58|423.36|420.96|419.97|417.57|0
1659538500000|2022-08-03 14:55:00|422.42|420.02|420.51|418.11|422.61|420.21|419.76|417.36|0
1659538800000|2022-08-03 15:00:00|419.76|417.36|420.13|417.73|421.83|419.43|417.32|414.92|0
1659539100000|2022-08-03 15:05:00|420.04|417.64|416.94|414.54|420.32|417.92|416.94|414.54|0
1659539400000|2022-08-03 15:10:00|416.75|414.35|414.5|412.1|417.88|415.48|412.45|410.05|0
1659539700000|2022-08-03 15:15:00|414.69|412.29|417.69|415.29|417.87|415.47|412.92|410.52|0
1659540000000|2022-08-03 15:20:00|417.5|415.1|415.06|412.66|417.68|415.28|414.31|411.91|0
1659540300000|2022-08-03 15:25:00|414.87|412.47|413.85|411.45|415.25|412.85|411.7|409.3|0
1659540600000|2022-08-03 15:30:00|413.94|411.54|413.62|411.22|415.24|412.84|412.63|410.23|0
1659540900000|2022-08-03 15:35:00|413.43|411.03|409.51|407.11|413.43|411.03|409.51|407.11|0
1659541200000|2022-08-03 15:40:00|408.58|406.18|408.95|406.55|409.7|407.3|407.65|405.25|0
1659541500000|2022-08-03 15:45:00|408.77|406.37|408.95|406.55|409.33|406.93|406.72|404.32|0
1659541800000|2022-08-03 15:50:00|408.58|406.18|409.14|406.74|412.12|409.72|408.58|406.18|0
1659542100000|2022-08-03 15:55:00|409.32|406.92|406.53|404.13|409.32|406.92|405.79|403.39|0
1659542400000|2022-08-03 16:00:00|406.35|403.95|406.53|404.13|408.2|405.8|406.16|403.76|0
1659542700000|2022-08-03 16:05:00|406.35|403.95|408.2|405.8|408.76|406.36|405.6|403.2|0
1659543000000|2022-08-03 16:10:00|408.39|405.99|408.94|406.54|410.81|408.41|407.64|405.24|0
1659543300000|2022-08-03 16:15:00|408.76|406.36|408.76|406.36|411.55|409.15|408.76|406.36|0
1659543600000|2022-08-03 16:20:00|408.94|406.54|405.78|403.38|408.94|406.54|405.41|403.01|0
1659543900000|2022-08-03 16:25:00|405.97|403.57|407.82|405.42|408.01|405.61|405.6|403.2|0
1659544200000|2022-08-03 16:30:00|407.64|405.24|402.82|400.42|407.82|405.42|402.82|400.42|0
1659544500000|2022-08-03 16:35:00|403.01|400.61|402.27|399.87|403.56|401.16|400.79|398.39|0
1659544800000|2022-08-03 16:40:00|402.45|400.05|401.09|398.69|403.48|401.08|399.8|397.4|0
1659545100000|2022-08-03 16:45:00|401.27|398.87|397.41|395.01|401.46|399.06|397.41|395.01|0
1659545400000|2022-08-03 16:50:00|397.59|395.19|398.51|396.11|398.88|396.48|396.86|394.46|0
1659545700000|2022-08-03 16:55:00|398.69|396.29|399.24|396.84|399.43|397.03|397.41|395.01|0
1659546000000|2022-08-03 17:00:00|398.87|396.47|396.12|393.72|399.06|396.66|396.12|393.72|0
1659546300000|2022-08-03 17:05:00|395.94|393.54|396.85|394.45|397.77|395.37|395.94|393.54|0
1659546600000|2022-08-03 17:10:00|396.48|394.08|398.23|395.83|398.87|396.47|396.48|394.08|0
1659546900000|2022-08-03 17:15:00|398.13|395.73|399.42|397.02|399.42|397.02|397.58|395.18|0
1659547200000|2022-08-03 17:20:00|399.6|397.2|399.05|396.65|401.63|399.23|398.31|395.91|0
1659547500000|2022-08-03 17:25:00|398.86|396.46|397.03|394.63|399.42|397.02|396.48|394.08|0
1659547800000|2022-08-03 17:30:00|396.84|394.44|396.11|393.71|397.76|395.36|395.93|393.53|0
1659548100000|2022-08-03 17:35:00|396.48|394.08|398.67|396.27|399.41|397.01|396.2|393.8|0
1659548400000|2022-08-03 17:40:00|398.86|396.46|397.75|395.35|400.51|398.11|397.39|394.99|0
1659548700000|2022-08-03 17:45:00|397.94|395.54|397.11|394.71|400.14|397.74|397.11|394.71|0
1659549000000|2022-08-03 17:50:00|397.02|394.62|395.73|393.33|397.39|394.99|395.55|393.15|0
1659549300000|2022-08-03 17:55:00|395.92|393.52|397.2|394.8|398.67|396.27|395.73|393.33|0
1659549600000|2022-08-03 18:00:00|397.38|394.98|396.83|394.43|399.4|397|396.1|393.7|0
1659549900000|2022-08-03 18:05:00|396.65|394.25|396.46|394.06|397.75|395.35|395.91|393.51|0
1659550200000|2022-08-03 18:10:00|396.28|393.88|395.54|393.14|397.38|394.98|394.81|392.41|0
1659550500000|2022-08-03 18:15:00|395.64|393.24|393.71|391.31|396.28|393.88|393.71|391.31|0
1659550800000|2022-08-03 18:20:00|393.9|391.5|393.17|390.77|394.08|391.68|392.62|390.22|0
1659551100000|2022-08-03 18:25:00|392.98|390.58|394.62|392.22|394.99|392.59|392.62|390.22|0
1659551400000|2022-08-03 18:30:00|394.44|392.04|394.62|392.22|395.35|392.95|393.16|390.76|0
1659551700000|2022-08-03 18:35:00|394.8|392.4|395.9|393.5|395.9|393.5|393.53|391.13|0
1659552000000|2022-08-03 18:40:00|395.72|393.32|396.63|394.23|398.65|396.25|394.8|392.4|0
1659552300000|2022-08-03 18:45:00|396.45|394.05|394.98|392.58|398.1|395.7|394.43|392.03|0
1659552600000|2022-08-03 18:50:00|395.53|393.13|394.25|391.85|396.45|394.05|393.7|391.3|0
1659552900000|2022-08-03 18:55:00|394.07|391.67|395.16|392.76|395.62|393.22|393.34|390.94|0
1659553200000|2022-08-03 19:00:00|395.53|393.13|392.97|390.57|396.62|394.22|392.42|390.02|0
1659553500000|2022-08-03 19:05:00|392.42|390.02|394.24|391.84|394.43|392.03|391.51|389.11|0
1659553800000|2022-08-03 19:10:00|394.43|392.03|395.15|392.75|396.62|394.22|394.06|391.66|0
1659554100000|2022-08-03 19:15:00|395.52|393.12|394.97|392.57|396.98|394.58|394.24|391.84|0
1659554400000|2022-08-03 19:20:00|394.79|392.39|394.97|392.57|395.7|393.3|394.05|391.65|0
1659554700000|2022-08-03 19:25:00|395.33|392.93|395.33|392.93|396.43|394.03|394.97|392.57|0
1659555000000|2022-08-03 19:30:00|395.51|393.11|393.5|391.1|395.88|393.48|393.5|391.1|0
1659555300000|2022-08-03 19:35:00|393.32|390.92|393.14|390.74|394.05|391.65|392.23|389.83|0
1659555600000|2022-08-03 19:40:00|392.95|390.55|389.68|387.28|393.87|391.47|389.31|386.91|0
1659555900000|2022-08-03 19:45:00|390.4|388|392.19|389.79|392.97|390.57|390.04|387.64|0
1659556200000|2022-08-03 19:50:00|392.01|389.61|391.83|389.43|392.56|390.16|389.82|387.42|0
1659556500000|2022-08-03 19:55:00|391.64|389.24|399.16|396.76|399.71|397.31|391.64|389.24|0
1659556800000|2022-08-03 20:00:00|398.05|395.65|400.26|397.86|401.19|398.79|398.05|395.65|0
1659557100000|2022-08-03 20:05:00|400.45|398.05|400.29|397.89|401.37|398.97|399.71|397.31|0
1659557400000|2022-08-03 20:10:00|400.1|397.7|399.54|397.14|400.1|397.7|398.99|396.59|0
1659557700000|2022-08-03 20:15:00|399.74|396.94|400.3|397.5|400.3|397.5|399.74|396.94|0
1659558000000|2022-08-03 20:20:00|400.48|397.68|401.78|398.98|401.78|398.98|400.48|397.68|0
1659558300000|2022-08-03 20:25:00|401.69|398.89|401.03|398.23|401.96|399.16|401.03|398.23|0
1659558600000|2022-08-03 20:30:00|400.48|397.68|400.85|398.05|401.13|398.33|399.92|397.12|0
1659558900000|2022-08-03 20:35:00|400.66|397.86|400.1|397.3|400.85|398.05|399.74|396.94|0
1659559200000|2022-08-03 20:40:00|400.02|397.22|399.36|396.56|400.1|397.3|399.18|396.38|0
1659559500000|2022-08-03 20:45:00|399.55|396.75|399.92|397.12|400.1|397.3|399.55|396.75|0
1659559800000|2022-08-03 20:50:00|399.73|396.93|400.1|397.3|400.1|397.3|399.54|396.74|0
1659560100000|2022-08-03 20:55:00|400.2|397.4|400.56|397.76|400.84|398.04|400.1|397.3|0
1659560400000|2022-08-03 21:00:00|400.47|397.67|400.09|397.29|400.47|397.67|400.04|397.24|0
1659560700000|2022-08-03 21:05:00|400.06|397.26|400.49|397.69|400.49|397.69|400.06|397.26|0
1659561000000|2022-08-03 21:10:00|400.46|397.66|400.51|397.71|400.57|397.77|400.38|397.58|0
1659561300000|2022-08-03 21:15:00|400.54|397.74|400.7|397.9|400.82|398.02|400.41|397.61|0
1659561600000|2022-08-03 21:20:00|400.65|397.85|400.29|397.49|400.87|398.07|400.29|397.49|0
1659561900000|2022-08-03 21:25:00|400.24|397.44|400.08|397.28|400.38|397.58|400|397.2|0
1659562200000|2022-08-03 21:30:00|400.11|397.31|400.11|397.31|400.11|397.31|399.94|397.14|0
1659562500000|2022-08-03 21:35:00|400.05|397.25|400.07|397.27|400.08|397.28|400.02|397.22|0
1659562800000|2022-08-03 21:40:00|400.1|397.3|399.99|397.19|400.18|397.38|399.96|397.16|0
1659563100000|2022-08-03 21:45:00|399.96|397.16|400.18|397.38|400.18|397.38|399.94|397.14|0
1659563400000|2022-08-03 21:50:00|400.42|397.62|400.42|397.62|400.66|397.86|400.34|397.54|0
1659563700000|2022-08-03 21:55:00|400.18|397.38|400.31|397.51|400.42|397.62|399.93|397.13|0
1659564000000|2022-08-03 22:00:00|400.54|397.74|402.3|399.5|402.67|399.87|400.54|397.74|0
1659564300000|2022-08-03 22:05:00|402.11|399.31|401.37|398.57|402.21|399.41|401.37|398.57|0
1659564600000|2022-08-03 22:10:00|401.28|398.48|400.81|398.01|401.92|399.12|400.62|397.82|0
1659564900000|2022-08-03 22:15:00|400.62|397.82|400.62|397.82|400.99|398.19|400.25|397.45|0
1659565200000|2022-08-03 22:20:00|400.44|397.64|400.06|397.26|400.62|397.82|399.88|397.08|0
1659565500000|2022-08-03 22:25:00|400.16|397.36|400.25|397.45|400.43|397.63|399.88|397.08|0
1659565800000|2022-08-03 22:30:00|400.16|397.36|401.17|398.37|401.27|398.47|399.88|397.08|0
1659566100000|2022-08-03 22:35:00|401.36|398.56|401.91|399.11|402.1|399.3|400.62|397.82|0
1659566400000|2022-08-03 22:40:00|401.54|398.74|401.73|398.93|402.28|399.48|401.17|398.37|0
1659566700000|2022-08-03 22:45:00|401.54|398.74|399.87|397.07|401.73|398.93|399.68|396.88|0
1659567000000|2022-08-03 22:50:00|399.68|396.88|400.42|397.62|400.79|397.99|399.5|396.7|0
1659567300000|2022-08-03 22:55:00|400.33|397.53|399.87|397.07|400.33|397.53|399.5|396.7|0
1659567600000|2022-08-03 23:00:00|399.96|397.16|400.23|397.43|401.35|398.55|399.96|397.16|0
1659567900000|2022-08-03 23:05:00|400.33|397.53|400.51|397.71|401.16|398.36|400.33|397.53|0
1659568200000|2022-08-03 23:10:00|400.7|397.9|400.7|397.9|401.16|398.36|400.23|397.43|0
1659568500000|2022-08-03 23:15:00|400.79|397.99|400.7|397.9|401.16|398.36|400.7|397.9|0
1659568800000|2022-08-03 23:20:00|400.78|397.98|400.6|397.8|401.15|398.35|400.6|397.8|0
1659569100000|2022-08-03 23:25:00|400.69|397.89|400.41|397.61|400.78|397.98|399.86|397.06|0
1659569400000|2022-08-03 23:30:00|400.6|397.8|400.96|398.16|400.97|398.17|400.22|397.42|0
1659569700000|2022-08-03 23:35:00|400.88|398.08|401.33|398.53|401.52|398.72|400.41|397.61|0
1659570000000|2022-08-03 23:40:00|401.52|398.72|400.96|398.16|401.52|398.72|400.78|397.98|0
1659570300000|2022-08-03 23:45:00|401.06|398.26|400.68|397.88|401.7|398.9|400.59|397.79|0
1659570600000|2022-08-03 23:50:00|400.59|397.79|400.77|397.97|401.33|398.53|400.59|397.79|0
1659570900000|2022-08-03 23:55:00|400.96|398.16|402.07|399.27|402.07|399.27|400.59|397.79|0
1659571200000|2022-08-04 00:00:00|402.44|399.64|402.99|400.19|403.55|400.75|402.44|399.64|0
1659571500000|2022-08-04 00:05:00|402.81|400.01|402.25|399.45|403.18|400.38|402.25|399.45|0
1659571800000|2022-08-04 00:10:00|402.06|399.26|401.51|398.71|402.44|399.64|401.05|398.25|0
1659572100000|2022-08-04 00:15:00|401.32|398.52|400.39|397.59|401.51|398.71|400.21|397.41|0
1659572400000|2022-08-04 00:20:00|400.21|397.41|399.56|396.76|400.21|397.41|398.36|395.56|0
1659572700000|2022-08-04 00:25:00|399.28|396.48|398.17|395.37|399.65|396.85|397.61|394.81|0
1659573000000|2022-08-04 00:30:00|398.26|395.46|397.98|395.18|398.35|395.55|396.69|393.89|0
1659573300000|2022-08-04 00:35:00|398.08|395.28|398.9|396.1|399.27|396.47|397.8|395|0
1659573600000|2022-08-04 00:40:00|399.09|396.29|398.72|395.92|399.09|396.29|397.06|394.26|0
1659573900000|2022-08-04 00:45:00|398.81|396.01|397.98|395.18|399.09|396.29|397.79|394.99|0
1659574200000|2022-08-04 00:50:00|397.89|395.09|397.79|394.99|398.34|395.54|397.6|394.8|0
1659574500000|2022-08-04 00:55:00|397.52|394.72|396.68|393.88|397.52|394.72|396.5|393.7|0
1659574800000|2022-08-04 01:00:00|396.86|394.06|402.84|400.04|403.02|400.22|396.68|393.88|0
1659575100000|2022-08-04 01:05:00|403.02|400.22|402.29|399.49|403.2|400.4|401.92|399.12|0
1659575400000|2022-08-04 01:10:00|402.38|399.58|403.48|400.68|403.75|400.95|402.29|399.49|0
1659575700000|2022-08-04 01:15:00|403.57|400.77|402.1|399.3|403.57|400.77|401.74|398.94|0
1659576000000|2022-08-04 01:20:00|402.01|399.21|401.92|399.12|402.28|399.48|400.82|398.02|0
1659576300000|2022-08-04 01:25:00|401.83|399.03|401.55|398.75|402.1|399.3|401.1|398.3|0
1659576600000|2022-08-04 01:30:00|401.37|398.57|400.82|398.02|402.28|399.48|400.45|397.65|0
1659576900000|2022-08-04 01:35:00|400.63|397.83|400.09|397.29|401.18|398.38|399.9|397.1|0
1659577200000|2022-08-04 01:40:00|399.9|397.1|401|398.2|401.18|398.38|399.9|397.1|0
1659577500000|2022-08-04 01:45:00|400.81|398.01|401.72|398.92|401.91|399.11|400.45|397.65|0
1659577800000|2022-08-04 01:50:00|401.91|399.11|402.45|399.65|402.45|399.65|401.91|399.11|0
1659578100000|2022-08-04 01:55:00|402.27|399.47|402.45|399.65|402.63|399.83|401.9|399.1|0
1659578400000|2022-08-04 02:00:00|402.36|399.56|401.54|398.74|402.63|399.83|401.35|398.55|0
1659578700000|2022-08-04 02:05:00|401.45|398.65|401.72|398.92|401.9|399.1|401.35|398.55|0
1659579000000|2022-08-04 02:10:00|401.81|399.01|403.36|400.56|403.73|400.93|401.81|399.01|0
1659579300000|2022-08-04 02:15:00|403.18|400.38|403.36|400.56|403.91|401.11|403.09|400.29|0
1659579600000|2022-08-04 02:20:00|403.17|400.37|404.09|401.29|404.27|401.47|403.17|400.37|0
1659579900000|2022-08-04 02:25:00|404|401.2|404.64|401.84|405.19|402.39|404|401.2|0
1659580200000|2022-08-04 02:30:00|404.45|401.65|404.82|402.02|405.37|402.57|404.27|401.47|0
1659580500000|2022-08-04 02:35:00|405|402.2|405.92|403.12|406.28|403.48|404.63|401.83|0
1659580800000|2022-08-04 02:40:00|406.01|403.21|405.36|402.56|406.28|403.48|405.28|402.48|0
1659581100000|2022-08-04 02:45:00|405.46|402.66|404.44|401.64|405.55|402.75|404.44|401.64|0
1659581400000|2022-08-04 02:50:00|404.63|401.83|404.81|402.01|404.99|402.19|404.44|401.64|0
1659581700000|2022-08-04 02:55:00|404.9|402.1|403.34|400.54|405.18|402.38|403.16|400.36|0
1659582000000|2022-08-04 03:00:00|403.16|400.36|404.25|401.45|404.44|401.64|403.16|400.36|0
1659582300000|2022-08-04 03:05:00|404.44|401.64|403.34|400.54|404.44|401.64|403.34|400.54|0
1659582600000|2022-08-04 03:10:00|403.15|400.35|403.52|400.72|404.07|401.27|403.15|400.35|0
1659582900000|2022-08-04 03:15:00|403.7|400.9|403.33|400.53|403.7|400.9|403.15|400.35|0
1659583200000|2022-08-04 03:20:00|403.52|400.72|403.51|400.71|403.52|400.72|403.15|400.35|0
1659583500000|2022-08-04 03:25:00|403.7|400.9|404.71|401.91|404.8|402|403.7|400.9|0
1659583800000|2022-08-04 03:30:00|404.61|401.81|404.61|401.81|405.71|402.91|404.24|401.44|0
1659584100000|2022-08-04 03:35:00|404.7|401.9|404.79|401.99|405.34|402.54|404.61|401.81|0
1659584400000|2022-08-04 03:40:00|404.97|402.17|406.07|403.27|406.07|403.27|404.61|401.81|0
1659584700000|2022-08-04 03:45:00|406.26|403.46|407.36|404.56|407.36|404.56|406.26|403.46|0
1659585000000|2022-08-04 03:50:00|407.27|404.47|406.25|403.45|407.36|404.56|406.25|403.45|0
1659585300000|2022-08-04 03:55:00|406.16|403.36|405.7|402.9|406.53|403.73|405.7|402.9|0
1659585600000|2022-08-04 04:00:00|405.88|403.08|405.51|402.71|405.88|403.08|405.33|402.53|0
1659585900000|2022-08-04 04:05:00|405.7|402.9|405.24|402.44|405.79|402.99|404.96|402.16|0
1659586200000|2022-08-04 04:10:00|405.33|402.53|404.96|402.16|405.33|402.53|404.41|401.61|0
1659586500000|2022-08-04 04:15:00|405.06|402.26|405.14|402.34|405.51|402.71|405.06|402.26|0
1659586800000|2022-08-04 04:20:00|405.24|402.44|405.79|402.99|405.87|403.07|405.14|402.34|0
1659587100000|2022-08-04 04:25:00|405.69|402.89|405.69|402.89|406.06|403.26|405.5|402.7|0
1659587400000|2022-08-04 04:30:00|405.6|402.8|404.59|401.79|405.6|402.8|404.59|401.79|0
1659587700000|2022-08-04 04:35:00|404.5|401.7|404.95|402.15|404.95|402.15|404.22|401.42|0
1659588000000|2022-08-04 04:40:00|404.86|402.06|404.95|402.15|404.95|402.15|404.76|401.96|0
1659588300000|2022-08-04 04:45:00|404.76|401.96|404.58|401.78|404.86|402.06|404.4|401.6|0
1659588600000|2022-08-04 04:50:00|404.4|401.6|404.94|402.14|404.94|402.14|404.03|401.23|0
1659588900000|2022-08-04 04:55:00|404.76|401.96|405.13|402.33|405.31|402.51|404.58|401.78|0
1659589200000|2022-08-04 05:00:00|405.04|402.24|405.04|402.24|405.12|402.32|403.84|401.04|0
1659589500000|2022-08-04 05:05:00|405.12|402.32|406.41|403.61|406.41|403.61|405.04|402.24|0
1659589800000|2022-08-04 05:10:00|406.32|403.52|406.4|403.6|406.77|403.97|405.49|402.69|0
1659590100000|2022-08-04 05:15:00|406.5|403.7|405.03|402.23|406.5|403.7|404.75|401.95|0
1659590400000|2022-08-04 05:20:00|405.12|402.32|404.38|401.58|405.48|402.68|404.38|401.58|0
1659590700000|2022-08-04 05:25:00|404.2|401.4|404.93|402.13|405.11|402.31|404.01|401.21|0
1659591000000|2022-08-04 05:30:00|404.75|401.95|404.01|401.21|405.66|402.86|403.56|400.76|0
1659591300000|2022-08-04 05:35:00|403.83|401.03|404.65|401.85|404.74|401.94|403.46|400.66|0
1659591600000|2022-08-04 05:40:00|404.56|401.76|404.74|401.94|404.92|402.12|403.83|401.03|0
1659591900000|2022-08-04 05:45:00|404.92|402.12|405.84|403.04|406.02|403.22|404.92|402.12|0
1659592200000|2022-08-04 05:50:00|405.94|403.14|404.92|402.12|406.02|403.22|404.37|401.57|0
1659592500000|2022-08-04 05:55:00|404.83|402.03|406.3|403.5|406.57|403.77|404.19|401.39|0
1659592800000|2022-08-04 06:00:00|406.39|403.59|406.02|403.22|407.31|404.51|405.65|402.85|0
1659593100000|2022-08-04 06:05:00|406.2|403.4|405.65|402.85|406.39|403.59|404.73|401.93|0
1659593400000|2022-08-04 06:10:00|405.28|402.48|405.65|402.85|406.75|403.95|405.28|402.48|0
1659593700000|2022-08-04 06:15:00|405.83|403.03|406.38|403.58|406.93|404.13|405.83|403.03|0
1659594000000|2022-08-04 06:20:00|406.47|403.67|405.92|403.12|406.56|403.76|405.55|402.75|0
1659594300000|2022-08-04 06:25:00|405.83|403.03|405.82|403.02|406.01|403.21|404.91|402.11|0
1659594600000|2022-08-04 06:30:00|406.1|403.3|404.82|402.02|406.74|403.94|404.72|401.92|0
1659594900000|2022-08-04 06:35:00|404.9|402.1|405.55|402.75|406|403.2|404.72|401.92|0
1659595200000|2022-08-04 06:40:00|405.45|402.65|405.55|402.75|406|403.2|405.08|402.28|0
1659595500000|2022-08-04 06:45:00|405.63|402.83|405.82|403.02|406.18|403.38|405.45|402.65|0
1659595800000|2022-08-04 06:50:00|406|403.2|406.46|403.66|406.92|404.12|406|403.2|0
1659596100000|2022-08-04 06:55:00|406.37|403.57|407.1|404.3|407.28|404.48|406|403.2|0
1659596400000|2022-08-04 07:00:00|406.73|403.93|405.63|402.83|407.83|405.03|405.08|402.28|0
1659596700000|2022-08-04 07:05:00|405.43|403.03|402.86|400.46|405.61|403.21|402.13|399.73|0
1659597000000|2022-08-04 07:10:00|403.04|400.64|403.77|401.37|405.15|402.75|403.04|400.64|0
1659597300000|2022-08-04 07:15:00|403.59|401.19|402.58|400.18|404.5|402.1|402.31|399.91|0
1659597600000|2022-08-04 07:20:00|402.49|400.09|401.75|399.35|403.77|401.37|401.57|399.17|0
1659597900000|2022-08-04 07:25:00|401.94|399.54|401.02|398.62|402.03|399.63|401.02|398.62|0
1659598200000|2022-08-04 07:30:00|400.84|398.44|401.39|398.99|401.57|399.17|399.74|397.34|0
1659598500000|2022-08-04 07:35:00|401.48|399.08|402.3|399.9|402.3|399.9|400.57|398.17|0
1659598800000|2022-08-04 07:40:00|402.39|399.99|402.84|400.44|403.21|400.81|402.39|399.99|0
1659599100000|2022-08-04 07:45:00|402.94|400.54|402.84|400.44|403.3|400.9|402.48|400.08|0
1659599400000|2022-08-04 07:50:00|402.75|400.35|402.94|400.54|403.02|400.62|401.74|399.34|0
1659599700000|2022-08-04 07:55:00|403.02|400.62|402.47|400.07|403.39|400.99|401.56|399.16|0
1659600000000|2022-08-04 08:00:00|402.29|399.89|404.67|402.27|405.22|402.82|402.29|399.89|0
1659600300000|2022-08-04 08:05:00|404.49|402.09|403.75|401.35|404.85|402.45|403.75|401.35|0
1659600600000|2022-08-04 08:10:00|403.93|401.53|403.56|401.16|404.76|402.36|403.48|401.08|0
1659600900000|2022-08-04 08:15:00|403.48|401.08|401.55|399.15|403.66|401.26|401.46|399.06|0
1659601200000|2022-08-04 08:20:00|401.65|399.25|402.28|399.88|402.83|400.43|401.37|398.97|0
1659601500000|2022-08-04 08:25:00|402.37|399.97|403.38|400.98|403.56|401.16|402.37|399.97|0
1659601800000|2022-08-04 08:30:00|403.29|400.89|403.74|401.34|403.92|401.52|403.01|400.61|0
1659602100000|2022-08-04 08:35:00|403.56|401.16|404.2|401.8|404.47|402.07|403.47|401.07|0
1659602400000|2022-08-04 08:40:00|404.1|401.7|404.47|402.07|404.93|402.53|403.92|401.52|0
1659602700000|2022-08-04 08:45:00|404.65|402.25|404.47|402.07|404.75|402.35|404.1|401.7|0
1659603000000|2022-08-04 08:50:00|404.56|402.16|404.1|401.7|405.11|402.71|404.01|401.61|0
1659603300000|2022-08-04 08:55:00|404.19|401.79|404.83|402.43|405.01|402.61|404.1|401.7|0
1659603600000|2022-08-04 09:00:00|404.74|402.34|404.46|402.06|404.83|402.43|404.1|401.7|0
1659603900000|2022-08-04 09:05:00|404.64|402.24|404.83|402.43|406.21|403.81|404.64|402.24|0
1659604200000|2022-08-04 09:10:00|404.64|402.24|403.36|400.96|404.74|402.34|402.99|400.59|0
1659604500000|2022-08-04 09:15:00|403.17|400.77|402.81|400.41|403.54|401.14|402.08|399.68|0
1659604800000|2022-08-04 09:20:00|402.62|400.22|401.52|399.12|402.62|400.22|401.52|399.12|0
1659605100000|2022-08-04 09:25:00|401.16|398.76|398.79|396.39|401.16|398.76|398.6|396.2|0
1659605400000|2022-08-04 09:30:00|398.97|396.57|400.88|398.48|400.88|398.48|398.6|396.2|0
1659605700000|2022-08-04 09:35:00|400.97|398.57|399.88|397.48|401.15|398.75|399.69|397.29|0
1659606000000|2022-08-04 09:40:00|399.97|397.57|400.42|398.02|400.42|398.02|399.69|397.29|0
1659606300000|2022-08-04 09:45:00|400.06|397.66|396.96|394.56|400.42|398.02|396.69|394.29|0
1659606600000|2022-08-04 09:50:00|396.78|394.38|397.68|395.28|397.87|395.47|396.05|393.65|0
1659606900000|2022-08-04 09:55:00|398.23|395.83|397.5|395.1|398.23|395.83|396.96|394.56|0
1659607200000|2022-08-04 10:00:00|397.6|395.2|394.42|392.02|397.86|395.46|394.42|392.02|0
1659607500000|2022-08-04 10:05:00|394.6|392.2|394.96|392.56|395.14|392.74|393.69|391.29|0
1659607800000|2022-08-04 10:10:00|394.78|392.38|393.87|391.47|395.5|393.1|393.87|391.47|0
1659608100000|2022-08-04 10:15:00|393.69|391.29|392.78|390.38|393.78|391.38|392.34|389.94|0
1659608400000|2022-08-04 10:20:00|392.6|390.2|392.96|390.56|393.5|391.1|392.24|389.84|0
1659608700000|2022-08-04 10:25:00|393.05|390.65|394.05|391.65|394.41|392.01|392.78|390.38|0
1659609000000|2022-08-04 10:30:00|393.87|391.47|392.07|389.67|394.77|392.37|391.71|389.31|0
1659609300000|2022-08-04 10:35:00|391.98|389.58|390.81|388.41|392.96|390.56|390.63|388.23|0
1659609600000|2022-08-04 10:40:00|390.99|388.59|393.14|390.74|393.14|390.74|390.81|388.41|0
1659609900000|2022-08-04 10:45:00|392.96|390.56|393.32|390.92|393.68|391.28|392.6|390.2|0
1659610200000|2022-08-04 10:50:00|393.23|390.83|394.22|391.82|394.58|392.18|393.14|390.74|0
1659610500000|2022-08-04 10:55:00|394.4|392|394.85|392.45|395.12|392.72|394.13|391.73|0
1659610800000|2022-08-04 11:00:00|394.94|392.54|394.76|392.36|396.56|394.16|394.04|391.64|0
1659611100000|2022-08-04 11:05:00|394.67|392.27|396.2|393.8|396.38|393.98|393.85|391.45|0
1659611400000|2022-08-04 11:10:00|396.02|393.62|397.1|394.7|397.46|395.06|396.02|393.62|0
1659611700000|2022-08-04 11:15:00|396.92|394.52|397.28|394.88|397.74|395.34|396.38|393.98|0
1659612000000|2022-08-04 11:20:00|397.46|395.06|398.73|396.33|398.73|396.33|397.46|395.06|0
1659612300000|2022-08-04 11:25:00|398.64|396.24|398.91|396.51|399.09|396.69|397.82|395.42|0
1659612600000|2022-08-04 11:30:00|399.09|396.69|397.45|395.05|399.09|396.69|397.27|394.87|0
1659612900000|2022-08-04 11:35:00|397.64|395.24|396.91|394.51|398.36|395.96|396.91|394.51|0
1659613200000|2022-08-04 11:40:00|397.09|394.69|397.99|395.59|397.99|395.59|396.73|394.33|0
1659613500000|2022-08-04 11:45:00|398.17|395.77|398.72|396.32|399.81|397.41|398.17|395.77|0
1659613800000|2022-08-04 11:50:00|398.9|396.5|399.09|396.69|400.35|397.95|398.54|396.14|0
1659614100000|2022-08-04 11:55:00|399.27|396.87|401.09|398.69|401.1|398.7|398.54|396.14|0
1659614400000|2022-08-04 12:00:00|400.91|398.51|399.08|396.68|401.83|399.43|398.35|395.95|0
1659614700000|2022-08-04 12:05:00|398.9|396.5|399.45|397.05|399.45|397.05|397.99|395.59|0
1659615000000|2022-08-04 12:10:00|399.63|397.23|401.09|398.69|401.18|398.78|399.26|396.86|0
1659615300000|2022-08-04 12:15:00|401.27|398.87|399.44|397.04|401.37|398.97|399.26|396.86|0
1659615600000|2022-08-04 12:20:00|399.26|396.86|398.71|396.31|399.81|397.41|398.35|395.95|0
1659615900000|2022-08-04 12:25:00|398.89|396.49|398.26|395.86|399.26|396.86|397.8|395.4|0
1659616200000|2022-08-04 12:30:00|398.34|395.94|396.7|394.3|399.99|397.59|396.34|393.94|0
1659616500000|2022-08-04 12:35:00|396.52|394.12|395.43|393.03|397.43|395.03|395.43|393.03|0
1659616800000|2022-08-04 12:40:00|395.61|393.21|396.34|393.94|396.79|394.39|395.43|393.03|0
1659617100000|2022-08-04 12:45:00|396.24|393.84|396.42|394.02|398.24|395.84|395.88|393.48|0
1659617400000|2022-08-04 12:50:00|396.6|394.2|394.61|392.21|397.15|394.75|394.06|391.66|0
1659617700000|2022-08-04 12:55:00|394.79|392.39|395.33|392.93|395.69|393.29|394.79|392.39|0
1659618000000|2022-08-04 13:00:00|395.69|393.29|400.42|398.02|400.97|398.57|395.51|393.11|0
1659618300000|2022-08-04 13:05:00|400.6|398.2|400.97|398.57|401.88|399.48|399.14|396.74|0
1659618600000|2022-08-04 13:10:00|401.15|398.75|400.42|398.02|401.34|398.94|399.51|397.11|0
1659618900000|2022-08-04 13:15:00|400.24|397.84|404.26|401.86|404.63|402.23|399.69|397.29|0
1659619200000|2022-08-04 13:20:00|404.08|401.68|402.79|400.39|404.99|402.59|402.61|400.21|0
1659619500000|2022-08-04 13:25:00|402.97|400.57|402.79|400.39|404.99|402.59|402.61|400.21|0
1659619800000|2022-08-04 13:30:00|402.61|400.21|406.27|403.87|407.37|404.97|401.61|399.21|0
1659620100000|2022-08-04 13:35:00|407.01|404.61|408.85|406.45|409.4|407|403.15|400.75|0
1659620400000|2022-08-04 13:40:00|408.29|405.89|399.5|397.1|409.03|406.63|399.05|396.65|0
1659620700000|2022-08-04 13:45:00|399.13|396.73|400.59|398.19|401.87|399.47|397.68|395.28|0
1659621000000|2022-08-04 13:50:00|400.77|398.37|401.37|398.97|405.9|403.5|399.77|397.37|0
1659621300000|2022-08-04 13:55:00|401.55|399.15|403.4|401|403.4|401|400.31|397.91|0
1659621600000|2022-08-04 14:00:00|403.04|400.64|400.49|398.09|404.68|402.28|400.04|397.64|0
1659621900000|2022-08-04 14:05:00|400.86|398.46|402.49|400.09|403.68|401.28|398.86|396.46|0
1659622200000|2022-08-04 14:10:00|402.13|399.73|405.4|403|405.77|403.37|401.4|399|0
1659622500000|2022-08-04 14:15:00|405.04|402.64|408.97|406.57|412.19|409.79|403.4|401|0
1659622800000|2022-08-04 14:20:00|408.79|406.39|408.88|406.48|411.45|409.05|406.68|404.28|0
1659623100000|2022-08-04 14:25:00|409.06|406.66|409.98|407.58|411.08|408.68|406.31|403.91|0
1659623400000|2022-08-04 14:30:00|410.34|407.94|414.21|411.81|414.76|412.36|408.69|406.29|0
1659623700000|2022-08-04 14:35:00|414.58|412.18|416.8|414.4|417.91|415.51|414.39|411.99|0
1659624000000|2022-08-04 14:40:00|416.98|414.58|415.53|413.13|418.09|415.69|413.6|411.2|0
1659624300000|2022-08-04 14:45:00|416.27|413.87|409.82|407.42|416.27|413.87|408.9|406.5|0
1659624600000|2022-08-04 14:50:00|409.63|407.23|407.98|405.58|410.55|408.15|407.43|405.03|0
1659624900000|2022-08-04 14:55:00|407.61|405.21|406.88|404.48|408.08|405.68|404.87|402.47|0
1659625200000|2022-08-04 15:00:00|406.7|404.3|408.34|405.94|408.71|406.31|404.69|402.29|0
1659625500000|2022-08-04 15:05:00|408.53|406.13|407.79|405.39|408.53|406.13|405.23|402.83|0
1659625800000|2022-08-04 15:10:00|407.97|405.57|412.57|410.17|412.57|410.17|406.51|404.11|0
1659626100000|2022-08-04 15:15:00|413.12|410.72|409.8|407.4|414.23|411.83|408.89|406.49|0
1659626400000|2022-08-04 15:20:00|409.62|407.22|411.48|409.08|411.66|409.26|406.14|403.74|0
1659626700000|2022-08-04 15:25:00|411.29|408.89|409.85|407.45|411.89|409.49|407.64|405.24|0
1659627000000|2022-08-04 15:30:00|409.67|407.27|408.19|405.79|410.04|407.64|406.72|404.32|0
1659627300000|2022-08-04 15:35:00|407.82|405.42|414.11|411.71|414.11|411.71|407.45|405.05|0
1659627600000|2022-08-04 15:40:00|413.92|411.52|410.4|408|414.11|411.71|409.48|407.08|0
1659627900000|2022-08-04 15:45:00|410.03|407.63|406.16|403.76|410.22|407.82|405.43|403.03|0
1659628200000|2022-08-04 15:50:00|406.34|403.94|403.04|400.64|406.53|404.13|402.31|399.91|0
1659628500000|2022-08-04 15:55:00|403.22|400.82|402.86|400.46|404.14|401.74|401.76|399.36|0
1659628800000|2022-08-04 16:00:00|402.67|400.27|405.52|403.12|405.79|403.39|401.94|399.54|0
1659629100000|2022-08-04 16:05:00|405.6|403.2|403.77|401.37|405.97|403.57|403.58|401.18|0
1659629400000|2022-08-04 16:10:00|403.95|401.55|402.85|400.45|404.13|401.73|400.47|398.07|0
1659629700000|2022-08-04 16:15:00|403.22|400.82|403.4|401|405.42|403.02|402.67|400.27|0
1659630000000|2022-08-04 16:20:00|403.58|401.18|401.57|399.17|404.31|401.91|401.38|398.98|0
1659630300000|2022-08-04 16:25:00|401.38|398.98|400.83|398.43|401.93|399.53|400.65|398.25|0
1659630600000|2022-08-04 16:30:00|401.02|398.62|401.74|399.34|403.76|401.36|401.02|398.62|0
1659630900000|2022-08-04 16:35:00|401.56|399.16|403.21|400.81|404.49|402.09|401.56|399.16|0
1659631200000|2022-08-04 16:40:00|403.39|400.99|404.67|402.27|406.69|404.29|402.66|400.26|0
1659631500000|2022-08-04 16:45:00|404.49|402.09|411.49|409.09|412.04|409.64|404.49|402.09|0
1659631800000|2022-08-04 16:50:00|411.86|409.46|410|407.6|412.04|409.64|409.36|406.96|0
1659632100000|2022-08-04 16:55:00|409.82|407.42|411.11|408.71|411.67|409.27|409.64|407.24|0
1659632400000|2022-08-04 17:00:00|411.3|408.9|410.37|407.97|411.3|408.9|407.97|405.57|0
1659632700000|2022-08-04 17:05:00|410.56|408.16|407.6|405.2|411.29|408.89|407.42|405.02|0
1659633000000|2022-08-04 17:10:00|407.79|405.39|405.94|403.54|408.71|406.31|405.39|402.99|0
1659633300000|2022-08-04 17:15:00|406.13|403.73|405.21|402.81|406.31|403.91|404.11|401.71|0
1659633600000|2022-08-04 17:20:00|404.84|402.44|404.65|402.25|408.15|405.75|403.19|400.79|0
1659633900000|2022-08-04 17:25:00|404.47|402.07|402.82|400.42|404.47|402.07|402.09|399.69|0
1659634200000|2022-08-04 17:30:00|403.19|400.79|401.17|398.77|404.29|401.89|401.17|398.77|0
1659634500000|2022-08-04 17:35:00|400.99|398.59|401.54|399.14|401.72|399.32|400.26|397.86|0
1659634800000|2022-08-04 17:40:00|401.35|398.95|403|400.6|404.28|401.88|400.8|398.4|0
1659635100000|2022-08-04 17:45:00|403.18|400.78|399.16|396.76|404.28|401.88|399.16|396.76|0
1659635400000|2022-08-04 17:50:00|399.34|396.94|401.53|399.13|402.26|399.86|399.25|396.85|0
1659635700000|2022-08-04 17:55:00|401.71|399.31|402.44|400.04|404.27|401.87|401.53|399.13|0
1659636000000|2022-08-04 18:00:00|402.62|400.22|401.53|399.13|403.91|401.51|401.53|399.13|0
1659636300000|2022-08-04 18:05:00|401.71|399.31|403.9|401.5|404.27|401.87|400.79|398.39|0
1659636600000|2022-08-04 18:10:00|404.09|401.69|405|402.6|406.47|404.07|402.99|400.59|0
1659636900000|2022-08-04 18:15:00|405.18|402.78|403.17|400.77|405.55|403.15|402.98|400.58|0
1659637200000|2022-08-04 18:20:00|403.35|400.95|405|402.6|405.18|402.78|403.17|400.77|0
1659637500000|2022-08-04 18:25:00|404.81|402.41|402.25|399.85|405.18|402.78|401.7|399.3|0
1659637800000|2022-08-04 18:30:00|402.06|399.66|402.24|399.84|402.43|400.03|400.78|398.38|0
1659638100000|2022-08-04 18:35:00|402.06|399.66|403.52|401.12|405.36|402.96|402.06|399.66|0
1659638400000|2022-08-04 18:40:00|403.89|401.49|402.79|400.39|406.46|404.06|402.79|400.39|0
1659638700000|2022-08-04 18:45:00|402.97|400.57|402.42|400.02|404.62|402.22|401.87|399.47|0
1659639000000|2022-08-04 18:50:00|402.24|399.84|401.32|398.92|402.42|400.02|399.86|397.46|0
1659639300000|2022-08-04 18:55:00|401.51|399.11|401.87|399.47|402.6|400.2|400.41|398.01|0
1659639600000|2022-08-04 19:00:00|402.23|399.83|401.05|398.65|403.15|400.75|400.95|398.55|0
1659639900000|2022-08-04 19:05:00|401.14|398.74|400.59|398.19|402.41|400.01|400.22|397.82|0
1659640200000|2022-08-04 19:10:00|400.68|398.28|398.03|395.63|400.68|398.28|397.31|394.91|0
1659640500000|2022-08-04 19:15:00|397.67|395.27|397.3|394.9|398.4|396|396.4|394|0
1659640800000|2022-08-04 19:20:00|397.12|394.72|400.03|397.63|400.22|397.82|397.12|394.72|0
1659641100000|2022-08-04 19:25:00|400.22|397.82|399.12|396.72|401.13|398.73|398.39|395.99|0
1659641400000|2022-08-04 19:30:00|398.94|396.54|401.39|398.99|402.22|399.82|398.94|396.54|0
1659641700000|2022-08-04 19:35:00|401.57|399.17|401.57|399.17|401.75|399.35|398.83|396.43|0
1659642000000|2022-08-04 19:40:00|401.85|399.45|404.87|402.47|404.87|402.47|401.39|398.99|0
1659642300000|2022-08-04 19:45:00|404.69|402.29|404.5|402.1|405.61|403.21|403.22|400.82|0
1659642600000|2022-08-04 19:50:00|402.85|400.45|402.85|400.45|404.14|401.74|402.12|399.72|0
1659642900000|2022-08-04 19:55:00|403.22|400.82|402.3|399.9|405.05|402.65|401.56|399.16|0
1659643200000|2022-08-04 20:00:00|401.93|399.53|399.36|396.96|401.93|399.53|398.63|396.23|0
1659643500000|2022-08-04 20:05:00|399.73|397.33|401.38|398.98|401.38|398.98|399.55|397.15|0
1659643800000|2022-08-04 20:10:00|401.19|398.79|401.92|399.52|402.48|400.08|401.01|398.61|0
1659644100000|2022-08-04 20:15:00|402.67|399.87|402.67|399.87|403.59|400.79|402.49|399.69|0
1659644400000|2022-08-04 20:20:00|402.58|399.78|402.85|400.05|403.22|400.42|402.49|399.69|0
1659644700000|2022-08-04 20:25:00|402.67|399.87|402.67|399.87|402.85|400.05|402.49|399.69|0
1659645000000|2022-08-04 20:30:00|402.85|400.05|402.48|399.68|402.85|400.05|402.3|399.5|0
1659645300000|2022-08-04 20:35:00|401.93|399.13|402.3|399.5|402.66|399.86|401.75|398.95|0
1659645600000|2022-08-04 20:40:00|402.48|399.68|402.85|400.05|402.85|400.05|402.3|399.5|0
1659645900000|2022-08-04 20:45:00|402.66|399.86|402.11|399.31|402.66|399.86|401.56|398.76|0
1659646200000|2022-08-04 20:50:00|401.93|399.13|402.11|399.31|402.29|399.49|401.74|398.94|0
1659646500000|2022-08-04 20:55:00|402.2|399.4|402.93|400.13|402.93|400.13|402.11|399.31|0
1659646800000|2022-08-04 21:00:00|402.49|399.69|402.31|399.51|402.49|399.69|402.31|399.51|0
1659647100000|2022-08-04 21:05:00|402.39|399.59|402.33|399.53|402.39|399.59|402.31|399.51|0
1659647400000|2022-08-04 21:10:00|402.39|399.59|402.17|399.37|402.39|399.59|402.04|399.24|0
1659647700000|2022-08-04 21:15:00|402.09|399.29|401.96|399.16|402.09|399.29|401.96|399.16|0
1659648000000|2022-08-04 21:20:00|401.99|399.19|402.25|399.45|402.25|399.45|401.99|399.19|0
1659648300000|2022-08-04 21:25:00|402.28|399.48|402.3|399.5|402.32|399.52|402.2|399.4|0
1659648900000|2022-08-04 21:35:00|402.15|399.35|402.32|399.52|402.48|399.68|402.15|399.35|0
1659649200000|2022-08-04 21:40:00|402.24|399.44|401.9|399.1|402.29|399.49|401.76|398.96|0
1659649500000|2022-08-04 21:45:00|401.71|398.91|401.84|399.04|402.14|399.34|401.43|398.63|0
1659649800000|2022-08-04 21:50:00|401.89|399.09|401.59|398.79|402.11|399.31|401.41|398.61|0
1659650100000|2022-08-04 21:55:00|401.67|398.87|401.94|399.14|402.19|399.39|401.67|398.87|0
1659650400000|2022-08-04 22:00:00|402.73|399.93|402.45|399.65|403.37|400.57|402.36|399.56|0
1659650700000|2022-08-04 22:05:00|402.36|399.56|403.73|400.93|403.73|400.93|402.08|399.28|0
1659651000000|2022-08-04 22:10:00|403.55|400.75|403.46|400.66|404.1|401.3|402.81|400.01|0
1659651300000|2022-08-04 22:15:00|403.36|400.56|402.62|399.82|403.36|400.56|402.44|399.64|0
1659651600000|2022-08-04 22:20:00|402.54|399.74|402.07|399.27|402.54|399.74|401.34|398.54|0
1659651900000|2022-08-04 22:25:00|402.17|399.37|402.44|399.64|402.8|400|402.17|399.37|0
1659652200000|2022-08-04 22:30:00|402.35|399.55|401.7|398.9|402.44|399.64|401.52|398.72|0
1659652500000|2022-08-04 22:35:00|401.8|399|401.52|398.72|402.07|399.27|401.33|398.53|0
1659652800000|2022-08-04 22:40:00|401.33|398.53|401.7|398.9|401.7|398.9|400.96|398.16|0
1659653100000|2022-08-04 22:45:00|401.79|398.99|401.88|399.08|402.06|399.26|401.51|398.71|0
1659653400000|2022-08-04 22:50:00|401.97|399.17|401.69|398.89|402.06|399.26|401.51|398.71|0
1659653700000|2022-08-04 22:55:00|401.88|399.08|401.87|399.07|401.88|399.08|401.33|398.53|0
1659654000000|2022-08-04 23:00:00|401.69|398.89|400.59|397.79|401.87|399.07|400.04|397.24|0
1659654300000|2022-08-04 23:05:00|400.22|397.42|399.77|396.97|400.22|397.42|399.22|396.42|0
1659654600000|2022-08-04 23:10:00|399.67|396.87|400.04|397.24|400.04|397.24|398.94|396.14|0
1659654900000|2022-08-04 23:15:00|399.95|397.15|400.03|397.23|400.22|397.42|399.49|396.69|0
1659655200000|2022-08-04 23:20:00|399.95|397.15|399.67|396.87|400.22|397.42|399.48|396.68|0
1659655500000|2022-08-04 23:25:00|399.76|396.96|400.21|397.41|400.22|397.42|399.67|396.87|0
1659655800000|2022-08-04 23:30:00|400.4|397.6|399.66|396.86|400.4|397.6|399.21|396.41|0
1659656100000|2022-08-04 23:35:00|399.76|396.96|399.48|396.68|399.76|396.96|399.3|396.5|0
1659656400000|2022-08-04 23:40:00|399.66|396.86|399.48|396.68|399.84|397.04|399.48|396.68|0
1659656700000|2022-08-04 23:45:00|399.29|396.49|399.2|396.4|399.84|397.04|399.11|396.31|0
1659657000000|2022-08-04 23:50:00|399.11|396.31|399.84|397.04|399.84|397.04|399.11|396.31|0
1659657300000|2022-08-04 23:55:00|399.66|396.86|401.48|398.68|401.48|398.68|399.66|396.86|0
1659657600000|2022-08-05 00:00:00|400.93|398.13|401.21|398.41|401.39|398.59|399.2|396.4|0
1659657900000|2022-08-05 00:05:00|401.12|398.32|400.56|397.76|401.66|398.86|400.2|397.4|0
1659658200000|2022-08-05 00:10:00|400.38|397.58|400.01|397.21|400.75|397.95|399.83|397.03|0
1659658500000|2022-08-05 00:15:00|399.65|396.85|399.1|396.3|400.01|397.21|398.37|395.57|0
1659658800000|2022-08-05 00:20:00|399.19|396.39|399.09|396.29|399.28|396.48|398.37|395.57|0
1659659100000|2022-08-05 00:25:00|398.91|396.11|398.82|396.02|399.09|396.29|398.64|395.84|0
1659659400000|2022-08-05 00:30:00|398.91|396.11|399.27|396.47|399.27|396.47|398.54|395.74|0
1659659700000|2022-08-05 00:35:00|399.09|396.29|399.45|396.65|399.45|396.65|398.72|395.92|0
1659660000000|2022-08-05 00:40:00|399.37|396.57|400.55|397.75|400.55|397.75|399.27|396.47|0
1659660300000|2022-08-05 00:45:00|400.37|397.57|399.82|397.02|400.37|397.57|399.55|396.75|0
1659660600000|2022-08-05 00:50:00|399.73|396.93|399.18|396.38|399.73|396.93|398.9|396.1|0
1659660900000|2022-08-05 00:55:00|399.27|396.47|399.26|396.46|399.36|396.56|398.53|395.73|0
1659661200000|2022-08-05 01:00:00|399.45|396.65|398.99|396.19|399.45|396.65|398.9|396.1|0
1659661500000|2022-08-05 01:05:00|398.9|396.1|397.07|394.27|399.08|396.28|396.34|393.54|0
1659661800000|2022-08-05 01:10:00|397.16|394.36|396.89|394.09|397.62|394.82|396.89|394.09|0
1659662100000|2022-08-05 01:15:00|396.7|393.9|395.89|393.09|397.07|394.27|395.79|392.99|0
1659662400000|2022-08-05 01:20:00|395.79|392.99|395.61|392.81|396.15|393.35|395.43|392.63|0
1659662700000|2022-08-05 01:25:00|395.79|392.99|396.88|394.08|396.88|394.08|395.79|392.99|0
1659663000000|2022-08-05 01:30:00|396.7|393.9|397.97|395.17|397.97|395.17|396.7|393.9|0
1659663300000|2022-08-05 01:35:00|398.15|395.35|397.52|394.72|398.52|395.72|397.24|394.44|0
1659663600000|2022-08-05 01:40:00|397.6|394.8|396.33|393.53|397.6|394.8|395.78|392.98|0
1659663900000|2022-08-05 01:45:00|396.15|393.35|394.33|391.53|396.51|393.71|394.33|391.53|0
1659664200000|2022-08-05 01:50:00|394.42|391.62|394.14|391.34|395.05|392.25|393.78|390.98|0
1659664500000|2022-08-05 01:55:00|394.24|391.44|394.42|391.62|394.5|391.7|393.78|390.98|0
1659664800000|2022-08-05 02:00:00|394.32|391.52|394.86|392.06|395.23|392.43|393.96|391.16|0
1659665100000|2022-08-05 02:05:00|394.96|392.16|394.68|391.88|394.96|392.16|394.14|391.34|0
1659665400000|2022-08-05 02:10:00|394.77|391.97|394.86|392.06|395.04|392.24|394.32|391.52|0
1659665700000|2022-08-05 02:15:00|394.77|391.97|395.22|392.42|395.22|392.42|394.77|391.97|0
1659666000000|2022-08-05 02:20:00|395.04|392.24|394.49|391.69|395.04|392.24|394.31|391.51|0
1659666300000|2022-08-05 02:25:00|394.41|391.61|394.31|391.51|394.49|391.69|393.95|391.15|0
1659666600000|2022-08-05 02:30:00|394.13|391.33|392.67|389.87|394.13|391.33|392.67|389.87|0
1659666900000|2022-08-05 02:35:00|392.86|390.06|394.12|391.32|394.12|391.32|392.86|390.06|0
1659667200000|2022-08-05 02:40:00|394.04|391.24|393.76|390.96|394.12|391.32|393.58|390.78|0
1659667500000|2022-08-05 02:45:00|393.85|391.05|393.94|391.14|394.12|391.32|393.76|390.96|0
1659667800000|2022-08-05 02:50:00|393.85|391.05|393.57|390.77|394.12|391.32|393.57|390.77|0
1659668100000|2022-08-05 02:55:00|393.67|390.87|393.93|391.13|393.93|391.13|393.57|390.77|0
1659668400000|2022-08-05 03:00:00|393.75|390.95|393.57|390.77|393.93|391.13|393.39|390.59|0
1659668700000|2022-08-05 03:05:00|393.75|390.95|394.84|392.04|395.02|392.22|393.75|390.95|0
1659669000000|2022-08-05 03:10:00|394.75|391.95|395.74|392.94|396.11|393.31|394.47|391.67|0
1659669300000|2022-08-05 03:15:00|395.93|393.13|395.38|392.58|395.93|393.13|395.38|392.58|0
1659669600000|2022-08-05 03:20:00|395.47|392.67|394.83|392.03|395.66|392.86|394.65|391.85|0
1659669900000|2022-08-05 03:25:00|394.74|391.94|394.83|392.03|395.11|392.31|394.65|391.85|0
1659670200000|2022-08-05 03:30:00|394.65|391.85|395.19|392.39|395.19|392.39|394.56|391.76|0
1659670500000|2022-08-05 03:35:00|395.1|392.3|394.64|391.84|395.19|392.39|394.64|391.84|0
1659670800000|2022-08-05 03:40:00|394.74|391.94|395.37|392.57|395.46|392.66|394.64|391.84|0
1659671100000|2022-08-05 03:45:00|395.46|392.66|395.73|392.93|395.73|392.93|395.19|392.39|0
1659671400000|2022-08-05 03:50:00|395.64|392.84|395|392.2|395.64|392.84|395|392.2|0
1659671700000|2022-08-05 03:55:00|394.64|391.84|394.45|391.65|395|392.2|394.45|391.65|0
1659672000000|2022-08-05 04:00:00|394.64|391.84|394.63|391.83|394.73|391.93|394.27|391.47|0
1659672300000|2022-08-05 04:05:00|394.45|391.65|394.45|391.65|394.45|391.65|394.09|391.29|0
1659672600000|2022-08-05 04:10:00|394.27|391.47|394.27|391.47|394.27|391.47|393.72|390.92|0
1659672900000|2022-08-05 04:15:00|394.18|391.38|394.36|391.56|394.45|391.65|394.18|391.38|0
1659673200000|2022-08-05 04:20:00|394.45|391.65|394.81|392.01|394.81|392.01|394.44|391.64|0
1659673500000|2022-08-05 04:25:00|394.99|392.19|395.45|392.65|395.53|392.73|394.99|392.19|0
1659673800000|2022-08-05 04:30:00|395.35|392.55|394.62|391.82|395.44|392.64|394.62|391.82|0
1659674100000|2022-08-05 04:35:00|394.44|391.64|394.62|391.82|394.9|392.1|394.44|391.64|0
1659674400000|2022-08-05 04:40:00|394.71|391.91|394.25|391.45|394.8|392|394.25|391.45|0
1659674700000|2022-08-05 04:45:00|394.07|391.27|394.43|391.63|394.43|391.63|393.89|391.09|0
1659675000000|2022-08-05 04:50:00|394.35|391.55|394.07|391.27|394.61|391.81|394.07|391.27|0
1659675300000|2022-08-05 04:55:00|394.25|391.45|394.07|391.27|394.43|391.63|393.89|391.09|0
1659675600000|2022-08-05 05:00:00|393.98|391.18|394.61|391.81|395.16|392.36|393.89|391.09|0
1659675900000|2022-08-05 05:05:00|394.7|391.9|395.33|392.53|395.79|392.99|394.61|391.81|0
1659676200000|2022-08-05 05:10:00|395.52|392.72|395.15|392.35|395.88|393.08|394.79|391.99|0
1659676500000|2022-08-05 05:15:00|395.06|392.26|395.69|392.89|395.79|392.99|395.06|392.26|0
1659676800000|2022-08-05 05:20:00|395.61|392.81|395.15|392.35|395.88|393.08|394.97|392.17|0
1659677100000|2022-08-05 05:25:00|394.96|392.16|395.87|393.07|395.87|393.07|394.78|391.98|0
1659677400000|2022-08-05 05:30:00|395.69|392.89|395.51|392.71|395.87|393.07|395.32|392.52|0
1659677700000|2022-08-05 05:35:00|395.6|392.8|395.14|392.34|395.69|392.89|395.14|392.34|0
1659678000000|2022-08-05 05:40:00|394.96|392.16|394.96|392.16|395.5|392.7|394.96|392.16|0
1659678300000|2022-08-05 05:45:00|394.78|391.98|396.05|393.25|396.05|393.25|394.41|391.61|0
1659678600000|2022-08-05 05:50:00|395.86|393.06|396.04|393.24|396.41|393.61|395.86|393.06|0
1659678900000|2022-08-05 05:55:00|395.86|393.06|394.41|391.61|395.86|393.06|394.41|391.61|0
1659679200000|2022-08-05 06:00:00|394.59|391.79|394.77|391.97|395.86|393.06|394.59|391.79|0
1659679500000|2022-08-05 06:05:00|394.59|391.79|395.67|392.87|396.04|393.24|394.59|391.79|0
1659679800000|2022-08-05 06:10:00|395.86|393.06|395.85|393.05|395.86|393.06|394.95|392.15|0
1659680100000|2022-08-05 06:15:00|396.04|393.24|395.67|392.87|396.22|393.42|395.49|392.69|0
1659680400000|2022-08-05 06:20:00|395.85|393.05|396.21|393.41|396.94|394.14|395.67|392.87|0
1659680700000|2022-08-05 06:25:00|396.4|393.6|395.85|393.05|396.58|393.78|395.85|393.05|0
1659681000000|2022-08-05 06:30:00|395.67|392.87|395.66|392.86|396.58|393.78|395.66|392.86|0
1659681300000|2022-08-05 06:35:00|395.76|392.96|396.67|393.87|396.94|394.14|395.76|392.96|0
1659681600000|2022-08-05 06:40:00|396.57|393.77|396.75|393.95|397.12|394.32|396.57|393.77|0
1659681900000|2022-08-05 06:45:00|396.85|394.05|397.03|394.23|397.12|394.32|396.02|393.22|0
1659682200000|2022-08-05 06:50:00|396.93|394.13|396.38|393.58|396.93|394.13|396.02|393.22|0
1659682500000|2022-08-05 06:55:00|396.57|393.77|398.21|395.41|398.21|395.41|396.57|393.77|0
1659682800000|2022-08-05 07:00:00|398.02|395.22|398.75|395.95|399.12|396.32|397.29|394.49|0
1659683100000|2022-08-05 07:05:00|398.55|396.15|397.27|394.87|398.73|396.33|397|394.6|0
1659683400000|2022-08-05 07:10:00|397.09|394.69|396.91|394.51|397.64|395.24|396.54|394.14|0
1659683700000|2022-08-05 07:15:00|396.72|394.32|397.63|395.23|398.18|395.78|396.54|394.14|0
1659684000000|2022-08-05 07:20:00|397.27|394.87|396.9|394.5|397.27|394.87|396.27|393.87|0
1659684300000|2022-08-05 07:25:00|397|394.6|397.08|394.68|397.26|394.86|396.17|393.77|0
1659684600000|2022-08-05 07:30:00|396.9|394.5|396.9|394.5|397.45|395.05|395.62|393.22|0
1659684900000|2022-08-05 07:35:00|396.71|394.31|396.9|394.5|397.26|394.86|396.17|393.77|0
1659685200000|2022-08-05 07:40:00|396.99|394.59|396.95|394.55|397.88|395.48|396.31|393.91|0
1659685500000|2022-08-05 07:45:00|396.68|394.28|399.14|396.74|399.14|396.74|396.49|394.09|0
1659685800000|2022-08-05 07:50:00|399.05|396.65|397.95|395.55|399.59|397.19|397.95|395.55|0
1659686100000|2022-08-05 07:55:00|397.86|395.46|397.22|394.82|398.31|395.91|397.22|394.82|0
1659686400000|2022-08-05 08:00:00|397.58|395.18|397.58|395.18|398.31|395.91|397.4|395|0
1659686700000|2022-08-05 08:05:00|397.76|395.36|397.21|394.81|397.94|395.54|396.67|394.27|0
1659687000000|2022-08-05 08:10:00|397.39|394.99|398.67|396.27|399.04|396.64|397.39|394.99|0
1659687300000|2022-08-05 08:15:00|398.77|396.37|399.4|397|400.13|397.73|398.49|396.09|0
1659687600000|2022-08-05 08:20:00|399.58|397.18|399.76|397.36|400.13|397.73|399.22|396.82|0
1659687900000|2022-08-05 08:25:00|399.58|397.18|400.86|398.46|401.04|398.64|399.58|397.18|0
1659688200000|2022-08-05 08:30:00|401.04|398.64|400.86|398.46|401.23|398.83|400.13|397.73|0
1659688500000|2022-08-05 08:35:00|401.04|398.64|401.77|399.37|401.96|399.56|400.67|398.27|0
1659688800000|2022-08-05 08:40:00|402.14|399.74|403.24|400.84|403.42|401.02|401.13|398.73|0
1659689100000|2022-08-05 08:45:00|403.06|400.66|403.24|400.84|403.79|401.39|402.5|400.1|0
1659689400000|2022-08-05 08:50:00|403.05|400.65|402.13|399.73|403.24|400.84|402.05|399.65|0
1659689700000|2022-08-05 08:55:00|402.05|399.65|401.95|399.55|402.87|400.47|401.86|399.46|0
1659690000000|2022-08-05 09:00:00|402.13|399.73|402.5|400.1|403.05|400.65|402.13|399.73|0
1659690300000|2022-08-05 09:05:00|402.41|400.01|403.41|401.01|403.41|401.01|402.13|399.73|0
1659690600000|2022-08-05 09:10:00|403.6|401.2|402.31|399.91|403.6|401.2|402.31|399.91|0
1659690900000|2022-08-05 09:15:00|402.49|400.09|400.84|398.44|402.49|400.09|400.84|398.44|0
1659691200000|2022-08-05 09:20:00|400.66|398.26|400.65|398.25|401.02|398.62|400.29|397.89|0
1659691500000|2022-08-05 09:25:00|400.84|398.44|401.11|398.71|401.2|398.8|400.47|398.07|0
1659691800000|2022-08-05 09:30:00|401.02|398.62|401.93|399.53|401.93|399.53|400.65|398.25|0
1659692100000|2022-08-05 09:35:00|401.75|399.35|401.93|399.53|402.3|399.9|401.48|399.08|0
1659692400000|2022-08-05 09:40:00|401.84|399.44|401.75|399.35|402.12|399.72|400.83|398.43|0
1659692700000|2022-08-05 09:45:00|401.84|399.44|402.85|400.45|403.77|401.37|401.84|399.44|0
1659693000000|2022-08-05 09:50:00|402.66|400.26|400.64|398.24|402.66|400.26|400.46|398.06|0
1659693300000|2022-08-05 09:55:00|400.83|398.43|401.1|398.7|401.37|398.97|400.46|398.06|0
1659693600000|2022-08-05 10:00:00|401.01|398.61|402.66|400.26|403.39|400.99|400.82|398.42|0
1659693900000|2022-08-05 10:05:00|403.39|400.99|402.02|399.62|403.76|401.36|401.74|399.34|0
1659694200000|2022-08-05 10:10:00|402.1|399.7|403.57|401.17|403.76|401.36|402.1|399.7|0
1659694500000|2022-08-05 10:15:00|403.48|401.08|403.02|400.62|403.48|401.08|402.47|400.07|0
1659694800000|2022-08-05 10:20:00|402.83|400.43|403.02|400.62|403.75|401.35|402.83|400.43|0
1659695100000|2022-08-05 10:25:00|402.93|400.53|402.46|400.06|403.57|401.17|402.28|399.88|0
1659695400000|2022-08-05 10:30:00|402.56|400.16|402.46|400.06|404.12|401.72|402.37|399.97|0
1659695700000|2022-08-05 10:35:00|402.37|399.97|403.75|401.35|403.75|401.35|402.09|399.69|0
1659696000000|2022-08-05 10:40:00|403.93|401.53|403.29|400.89|404.11|401.71|403.19|400.79|0
1659696300000|2022-08-05 10:45:00|403.19|400.79|403.29|400.89|403.74|401.34|403.19|400.79|0
1659696600000|2022-08-05 10:50:00|403.19|400.79|402.82|400.42|403.37|400.97|402.09|399.69|0
1659696900000|2022-08-05 10:55:00|403|400.6|403.92|401.52|405.4|403|403|400.6|0
1659697200000|2022-08-05 11:00:00|403.74|401.34|404.1|401.7|404.11|401.71|402.82|400.42|0
1659697500000|2022-08-05 11:05:00|404.01|401.61|405.39|402.99|405.76|403.36|404.01|401.61|0
1659697800000|2022-08-05 11:10:00|405.21|402.81|405.2|402.8|405.49|403.09|404.47|402.07|0
1659698100000|2022-08-05 11:15:00|405.48|403.08|403.73|401.33|406.31|403.91|403.36|400.96|0
1659698400000|2022-08-05 11:20:00|403.55|401.15|403.82|401.42|404.65|402.25|403.55|401.15|0
1659698700000|2022-08-05 11:25:00|403.54|401.14|402.81|400.41|403.73|401.33|402.62|400.22|0
1659699000000|2022-08-05 11:30:00|402.99|400.59|403.17|400.77|403.36|400.96|402.72|400.32|0
1659699300000|2022-08-05 11:35:00|402.99|400.59|401.52|399.12|402.99|400.59|401.33|398.93|0
1659699600000|2022-08-05 11:40:00|401.61|399.21|401.88|399.48|402.07|399.67|401.15|398.75|0
1659699900000|2022-08-05 11:45:00|401.7|399.3|400.6|398.2|402.07|399.67|400.6|398.2|0
1659700200000|2022-08-05 11:50:00|400.78|398.38|399.13|396.73|400.78|398.38|398.4|396|0
1659700500000|2022-08-05 11:55:00|399.31|396.91|398.4|396|399.5|397.1|398.03|395.63|0
1659700800000|2022-08-05 12:00:00|398.58|396.18|397.67|395.27|399.13|396.73|397.67|395.27|0
1659701100000|2022-08-05 12:05:00|397.48|395.08|399.12|396.72|399.49|397.09|397.48|395.08|0
1659701400000|2022-08-05 12:10:00|399.31|396.91|398.57|396.17|399.31|396.91|397.94|395.54|0
1659701700000|2022-08-05 12:15:00|398.76|396.36|397.48|395.08|398.76|396.36|397.39|394.99|0
1659702000000|2022-08-05 12:20:00|397.66|395.26|398.02|395.62|398.02|395.62|396.93|394.53|0
1659702300000|2022-08-05 12:25:00|397.93|395.53|396.74|394.34|398.75|396.35|395.47|393.07|0
1659702600000|2022-08-05 12:30:00|403.98|401.58|425.71|423.31|427.7|425.3|403.98|401.58|0
1659702900000|2022-08-05 12:35:00|425.42|423.02|425|422.6|427.35|424.95|422.45|420.05|0
1659703200000|2022-08-05 12:40:00|425.18|422.78|428.67|426.27|428.67|426.27|423.11|420.71|0
1659703500000|2022-08-05 12:45:00|429.43|427.03|434.55|432.15|435.13|432.73|429.02|426.62|0
1659703800000|2022-08-05 12:50:00|434.46|432.06|434.17|431.77|434.84|432.44|430.64|428.24|0
1659704100000|2022-08-05 12:55:00|433.78|431.38|434.8|432.4|439.01|436.61|433.46|431.06|0
1659704400000|2022-08-05 13:00:00|435.18|432.78|432.89|430.49|436.9|434.5|432.32|429.92|0
1659704700000|2022-08-05 13:05:00|433.08|430.68|435.37|432.97|435.37|432.97|432.32|429.92|0
1659705000000|2022-08-05 13:10:00|435.18|432.78|437.28|434.88|437.47|435.07|433.46|431.06|0
1659705300000|2022-08-05 13:15:00|437.47|435.07|433.46|431.06|437.47|435.07|433.27|430.87|0
1659705600000|2022-08-05 13:20:00|433.65|431.25|434.51|432.11|436.7|434.3|432.51|430.11|0
1659705900000|2022-08-05 13:25:00|434.41|432.01|435.74|433.34|437.46|435.06|433.84|431.44|0
1659706200000|2022-08-05 13:30:00|435.93|433.53|425.68|423.28|435.93|433.53|424.17|421.77|0
1659706500000|2022-08-05 13:35:00|424.93|422.53|422.1|419.7|426.44|424.04|420.98|418.58|0
1659706800000|2022-08-05 13:40:00|422.29|419.89|421.91|419.51|424.55|422.15|418.91|416.51|0
1659707100000|2022-08-05 13:45:00|421.72|419.32|421.91|419.51|425.86|423.46|420.41|418.01|0
1659707400000|2022-08-05 13:50:00|421.72|419.32|418.35|415.95|421.72|419.32|416.48|414.08|0
1659707700000|2022-08-05 13:55:00|417.97|415.57|417.6|415.2|421.72|419.32|417.22|414.82|0
1659708000000|2022-08-05 14:00:00|417.41|415.01|411.45|409.05|419.28|416.88|410.16|407.76|0
1659708300000|2022-08-05 14:05:00|410.9|408.5|407.38|404.98|412.75|410.35|407.2|404.8|0
1659708600000|2022-08-05 14:10:00|407.2|404.8|405.65|403.25|412.49|410.09|403.81|401.41|0
1659708900000|2022-08-05 14:15:00|405.47|403.07|403.9|401.5|406.02|403.62|401.52|399.12|0
1659709200000|2022-08-05 14:20:00|403.35|400.95|403.53|401.13|404.46|402.06|401.88|399.48|0
1659709500000|2022-08-05 14:25:00|403.72|401.32|407.22|404.82|409.44|407.04|403.35|400.95|0
1659709800000|2022-08-05 14:30:00|406.85|404.45|410.46|408.06|411.48|409.08|406.48|404.08|0
1659710100000|2022-08-05 14:35:00|410.36|407.96|406.29|403.89|410.55|408.15|406.11|403.71|0
1659710400000|2022-08-05 14:40:00|406.48|404.08|409.06|406.66|409.81|407.41|406.48|404.08|0
1659710700000|2022-08-05 14:45:00|408.88|406.48|408.51|406.11|409.25|406.85|406.47|404.07|0
1659711000000|2022-08-05 14:50:00|408.69|406.29|409.43|407.03|413.71|411.31|408.51|406.11|0
1659711300000|2022-08-05 14:55:00|409.62|407.22|408.99|406.59|409.62|407.22|407.13|404.73|0
1659711600000|2022-08-05 15:00:00|408.8|406.4|412.34|409.94|414.2|411.8|408.62|406.22|0
1659711900000|2022-08-05 15:05:00|412.9|410.5|412.71|410.31|416.82|414.42|412.52|410.12|0
1659712200000|2022-08-05 15:10:00|412.52|410.12|417.38|414.98|417.76|415.36|411.96|409.56|0
1659712500000|2022-08-05 15:15:00|417.57|415.17|418.13|415.73|419.26|416.86|415.32|412.92|0
1659712800000|2022-08-05 15:20:00|418.32|415.92|424.35|421.95|424.54|422.14|417.57|415.17|0
1659713100000|2022-08-05 15:25:00|424.73|422.33|430.43|428.03|430.43|428.03|423.51|421.11|0
1659713400000|2022-08-05 15:30:00|430.62|428.22|423.73|421.33|431.19|428.79|422.4|420|0
1659713700000|2022-08-05 15:35:00|423.54|421.14|423.73|421.33|425.44|423.04|421.83|419.43|0
1659714000000|2022-08-05 15:40:00|423.92|421.52|425.06|422.66|426.39|423.99|423.35|420.95|0
1659714300000|2022-08-05 15:45:00|424.87|422.47|428.34|425.94|429.67|427.27|424.68|422.28|0
1659714600000|2022-08-05 15:50:00|428.53|426.13|426.45|424.05|429.29|426.89|423.99|421.59|0
1659714900000|2022-08-05 15:55:00|426.82|424.42|427.96|425.56|429.1|426.7|425.5|423.1|0
1659715200000|2022-08-05 16:00:00|428.34|425.94|423.24|420.84|428.34|425.94|422.67|420.27|0
1659715500000|2022-08-05 16:05:00|423.42|421.02|424.74|422.34|425.87|423.47|420.79|418.39|0
1659715800000|2022-08-05 16:10:00|424.55|422.15|421.54|419.14|424.55|422.15|421.45|419.05|0
1659716100000|2022-08-05 16:15:00|421.35|418.95|420.22|417.82|421.54|419.14|418.91|416.51|0
1659716400000|2022-08-05 16:20:00|420.41|418.01|422.29|419.89|423.42|421.02|419.47|417.07|0
1659716700000|2022-08-05 16:25:00|422.66|420.26|420.6|418.2|423.23|420.83|420.22|417.82|0
1659717000000|2022-08-05 16:30:00|420.41|418.01|423.98|421.58|425.49|423.09|420.41|418.01|0
1659717300000|2022-08-05 16:35:00|424.35|421.95|423.79|421.39|425.49|423.09|422.09|419.69|0
1659717600000|2022-08-05 16:40:00|423.98|421.58|419.65|417.25|424.16|421.76|419.46|417.06|0
1659717900000|2022-08-05 16:45:00|420.03|417.63|415.35|412.95|420.03|417.63|414.98|412.58|0
1659718200000|2022-08-05 16:50:00|415.16|412.76|414.42|412.02|416.47|414.07|414.23|411.83|0
1659718500000|2022-08-05 16:55:00|414.6|412.2|414.23|411.83|415.72|413.32|413.67|411.27|0
1659718800000|2022-08-05 17:00:00|413.86|411.46|412.18|409.78|416.09|413.69|412.18|409.78|0
1659719100000|2022-08-05 17:05:00|411.99|409.59|411.99|409.59|413.21|410.81|410.32|407.92|0
1659719400000|2022-08-05 17:10:00|411.62|409.22|409.21|406.81|412.18|409.78|409.02|406.62|0
1659719700000|2022-08-05 17:15:00|409.02|406.62|411.43|409.03|411.43|409.03|407.92|405.52|0
1659720000000|2022-08-05 17:20:00|411.25|408.85|408.62|406.22|414.09|411.69|408.62|406.22|0
1659720300000|2022-08-05 17:25:00|408.81|406.41|410.49|408.09|410.67|408.27|406.95|404.55|0
1659720600000|2022-08-05 17:30:00|410.3|407.9|407.13|404.73|410.3|407.9|406.95|404.55|0
1659720900000|2022-08-05 17:35:00|406.95|404.55|406.2|403.8|407.5|405.1|404.91|402.51|0
1659721200000|2022-08-05 17:40:00|406.02|403.62|407.5|405.1|407.5|405.1|405.09|402.69|0
1659721500000|2022-08-05 17:45:00|407.69|405.29|409.36|406.96|409.55|407.15|406.94|404.54|0
1659721800000|2022-08-05 17:50:00|409.17|406.77|410.29|407.89|411.04|408.64|408.99|406.59|0
1659722100000|2022-08-05 17:55:00|410.1|407.7|411.78|409.38|413.65|411.25|409.92|407.52|0
1659722400000|2022-08-05 18:00:00|411.97|409.57|411.97|409.57|413.84|411.44|411.59|409.19|0
1659722700000|2022-08-05 18:05:00|412.15|409.75|414.21|411.81|414.21|411.81|411.41|409.01|0
1659723000000|2022-08-05 18:10:00|414.02|411.62|414.58|412.18|415.71|413.31|413|410.6|0
1659723300000|2022-08-05 18:15:00|414.77|412.37|412.15|409.75|415.33|412.93|411.77|409.37|0
1659723600000|2022-08-05 18:20:00|412.33|409.93|411.59|409.19|412.9|410.5|411.03|408.63|0
1659723900000|2022-08-05 18:25:00|411.77|409.37|417.93|415.53|418.15|415.75|411.4|409|0
1659724200000|2022-08-05 18:30:00|418.03|415.63|414.54|412.14|419.44|417.04|414.35|411.95|0
1659724500000|2022-08-05 18:35:00|414.73|412.33|415.67|413.27|416.23|413.83|414.16|411.76|0
1659724800000|2022-08-05 18:40:00|416.04|413.64|414.54|412.14|417.36|414.96|414.54|412.14|0
1659725100000|2022-08-05 18:45:00|414.91|412.51|415.29|412.89|415.47|413.07|413.6|411.2|0
1659725400000|2022-08-05 18:50:00|415.47|413.07|414.53|412.13|416.79|414.39|413.59|411.19|0
1659725700000|2022-08-05 18:55:00|414.72|412.32|415.28|412.88|418.68|416.28|414.72|412.32|0
1659726000000|2022-08-05 19:00:00|415.47|413.07|413.78|411.38|415.47|413.07|413.03|410.63|0
1659726300000|2022-08-05 19:05:00|414.15|411.75|413.96|411.56|416.78|414.38|413.59|411.19|0
1659726600000|2022-08-05 19:10:00|414.15|411.75|412.65|410.25|414.15|411.75|411.34|408.94|0
1659726900000|2022-08-05 19:15:00|412.46|410.06|413.21|410.81|413.96|411.56|410.96|408.56|0
1659727200000|2022-08-05 19:20:00|412.83|410.43|413.21|410.81|415.27|412.87|411.9|409.5|0
1659727500000|2022-08-05 19:25:00|412.83|410.43|411.33|408.93|414.05|411.65|410.96|408.56|0
1659727800000|2022-08-05 19:30:00|411.61|409.21|409.21|406.81|412.27|409.87|409.21|406.81|0
1659728100000|2022-08-05 19:35:00|409.02|406.62|410.33|407.93|410.33|407.93|408.46|406.06|0
1659728400000|2022-08-05 19:40:00|410.52|408.12|408.46|406.06|410.52|408.12|407.9|405.5|0
1659728700000|2022-08-05 19:45:00|407.9|405.5|404.91|402.51|407.9|405.5|403.79|401.39|0
1659729000000|2022-08-05 19:50:00|404.72|402.32|404.16|401.76|406.21|403.81|401.93|399.53|0
1659729300000|2022-08-05 19:55:00|403.6|401.2|403.6|401.2|404.91|402.51|401.56|399.16|0
1659729600000|2022-08-05 20:00:00|403.42|401.02|406.58|404.18|406.58|404.18|403.42|401.02|0
1659729900000|2022-08-05 20:05:00|406.39|403.99|407.33|404.93|407.51|405.11|406.21|403.81|0
1659730200000|2022-08-05 20:10:00|407.51|405.11|407.33|404.93|407.89|405.49|406.95|404.55|0
1659921900000|2022-08-08 01:25:00|412.28|409.48|411.56|408.76|412.28|409.48|411.56|408.76|0
1659922200000|2022-08-08 01:30:00|411.48|408.68|411.5|408.7|412.06|409.26|410|407.2|0
1659922500000|2022-08-08 01:35:00|411.31|408.51|411.69|408.89|412.06|409.26|410.85|408.05|0
1659922800000|2022-08-08 01:40:00|411.5|408.7|410.93|408.13|411.68|408.88|410.75|407.95|0
1659923100000|2022-08-08 01:45:00|410.75|407.95|410.18|407.38|411.31|408.51|409.9|407.1|0
1659923400000|2022-08-08 01:50:00|410.28|407.48|410.93|408.13|411.12|408.32|409.99|407.19|0
1659923700000|2022-08-08 01:55:00|411.12|408.32|409.99|407.19|411.12|408.32|409.8|407|0
1659924000000|2022-08-08 02:00:00|409.8|407|409.8|407|410.36|407.56|409.24|406.44|0
1659924300000|2022-08-08 02:05:00|409.9|407.1|410.46|407.66|410.46|407.66|409.8|407|0
1659924600000|2022-08-08 02:10:00|410.36|407.56|408.3|405.5|410.74|407.94|408.3|405.5|0
1659924900000|2022-08-08 02:15:00|408.49|405.69|408.4|405.6|408.58|405.78|406.43|403.63|0
1659925200000|2022-08-08 02:20:00|408.3|405.5|407.74|404.94|408.67|405.87|407.55|404.75|0
1659925500000|2022-08-08 02:25:00|407.65|404.85|407.36|404.56|407.65|404.85|406.61|403.81|0
1659925800000|2022-08-08 02:30:00|407.27|404.47|407.36|404.56|407.92|405.12|407.27|404.47|0
1659926100000|2022-08-08 02:35:00|407.27|404.47|406.24|403.44|407.36|404.56|405.86|403.06|0
1659926400000|2022-08-08 02:40:00|406.05|403.25|407.17|404.37|407.54|404.74|406.05|403.25|0
1659926700000|2022-08-08 02:45:00|407.35|404.55|407.91|405.11|407.91|405.11|406.98|404.18|0
1659927000000|2022-08-08 02:50:00|407.73|404.93|407.16|404.36|407.91|405.11|406.6|403.8|0
1659927300000|2022-08-08 02:55:00|407.35|404.55|406.97|404.17|407.54|404.74|406.79|403.99|0
1659927600000|2022-08-08 03:00:00|407.16|404.36|407.53|404.73|407.91|405.11|406.97|404.17|0
1659927900000|2022-08-08 03:05:00|407.44|404.64|407.34|404.54|407.72|404.92|407.16|404.36|0
1659928200000|2022-08-08 03:10:00|407.16|404.36|406.78|403.98|407.34|404.54|406.6|403.8|0
1659928500000|2022-08-08 03:15:00|406.69|403.89|406.22|403.42|406.97|404.17|405.85|403.05|0
1659928800000|2022-08-08 03:20:00|406.03|403.23|406.41|403.61|406.5|403.7|405.85|403.05|0
1659929100000|2022-08-08 03:25:00|406.59|403.79|406.4|403.6|406.59|403.79|406.22|403.42|0
1659929400000|2022-08-08 03:30:00|406.5|403.7|405.57|402.77|406.78|403.98|405.19|402.39|0
1659929700000|2022-08-08 03:35:00|405.66|402.86|406.21|403.41|406.21|403.41|405.28|402.48|0
1659930000000|2022-08-08 03:40:00|406.03|403.23|406.77|403.97|406.77|403.97|406.03|403.23|0
1659930300000|2022-08-08 03:45:00|406.58|403.78|407.89|405.09|408.08|405.28|406.4|403.6|0
1659930600000|2022-08-08 03:50:00|407.7|404.9|407.89|405.09|408.26|405.46|407.7|404.9|0
1659930900000|2022-08-08 03:55:00|408.07|405.27|408.07|405.27|408.26|405.46|407.89|405.09|0
1659931200000|2022-08-08 04:00:00|407.89|405.09|407.14|404.34|407.89|405.09|407.14|404.34|0
1659931500000|2022-08-08 04:05:00|407.05|404.25|407.51|404.71|407.51|404.71|406.95|404.15|0
1659931800000|2022-08-08 04:10:00|407.32|404.52|406.76|403.96|407.51|404.71|406.76|403.96|0
1659932100000|2022-08-08 04:15:00|406.57|403.77|406.76|403.96|406.76|403.96|405.83|403.03|0
1659932400000|2022-08-08 04:20:00|406.57|403.77|407.13|404.33|407.32|404.52|406.38|403.58|0
1659932700000|2022-08-08 04:25:00|407.23|404.43|407.13|404.33|407.5|404.7|407.13|404.33|0
1659933000000|2022-08-08 04:30:00|406.94|404.14|406.56|403.76|407.13|404.33|406.56|403.76|0
1659933300000|2022-08-08 04:35:00|406.66|403.86|406.94|404.14|407.12|404.32|406.56|403.76|0
1659933600000|2022-08-08 04:40:00|406.85|404.05|407.03|404.23|407.12|404.32|406.75|403.95|0
1659933900000|2022-08-08 04:45:00|406.93|404.13|406.93|404.13|407.12|404.32|406.56|403.76|0
1659934200000|2022-08-08 04:50:00|406.84|404.04|405.44|402.64|406.93|404.13|405.44|402.64|0
1659934500000|2022-08-08 04:55:00|405.25|402.45|404.88|402.08|405.62|402.82|404.51|401.71|0
1659934800000|2022-08-08 05:00:00|405.06|402.26|403.95|401.15|405.25|402.45|403.95|401.15|0
1659935100000|2022-08-08 05:05:00|404.04|401.24|403.76|400.96|404.13|401.33|403.57|400.77|0
1659935400000|2022-08-08 05:10:00|403.39|400.59|402.64|399.84|403.39|400.59|402.27|399.47|0
1659935700000|2022-08-08 05:15:00|402.45|399.65|401.9|399.1|402.45|399.65|401.53|398.73|0
1659936000000|2022-08-08 05:20:00|402.08|399.28|402.18|399.38|402.18|399.38|401.52|398.72|0
1659936300000|2022-08-08 05:25:00|402.27|399.47|403.01|400.21|403.19|400.39|402.08|399.28|0
1659936600000|2022-08-08 05:30:00|403.1|400.3|402.08|399.28|403.56|400.76|401.43|398.63|0
1659936900000|2022-08-08 05:35:00|401.89|399.09|403|400.2|403.56|400.76|401.89|399.09|0
1659937200000|2022-08-08 05:40:00|403.19|400.39|403.56|400.76|403.56|400.76|403|400.2|0
1659937500000|2022-08-08 05:45:00|403.37|400.57|402.44|399.64|403.56|400.76|402.26|399.46|0
1659937800000|2022-08-08 05:50:00|402.26|399.46|402.62|399.82|402.63|399.83|401.7|398.9|0
1659938100000|2022-08-08 05:55:00|402.72|399.92|401.7|398.9|402.81|400.01|401.14|398.34|0
1659938400000|2022-08-08 06:00:00|401.51|398.71|400.77|397.97|402.44|399.64|400.58|397.78|0
1659938700000|2022-08-08 06:05:00|400.95|398.15|401.32|398.52|401.69|398.89|400.77|397.97|0
1659939000000|2022-08-08 06:10:00|401.23|398.43|400.86|398.06|401.69|398.89|400.86|398.06|0
1659939300000|2022-08-08 06:15:00|400.76|397.96|399.84|397.04|401.32|398.52|399.65|396.85|0
1659939600000|2022-08-08 06:20:00|399.83|397.03|399.65|396.85|399.83|397.03|398.17|395.37|0
1659939900000|2022-08-08 06:25:00|399.46|396.66|398.72|395.92|399.83|397.03|398.54|395.74|0
1659940200000|2022-08-08 06:30:00|398.91|396.11|399.09|396.29|399.64|396.84|398.54|395.74|0
1659940500000|2022-08-08 06:35:00|399.27|396.47|399.46|396.66|400.01|397.21|398.9|396.1|0
1659940800000|2022-08-08 06:40:00|399.27|396.47|399.37|396.57|399.46|396.66|399.09|396.29|0
1659941100000|2022-08-08 06:45:00|399.46|396.66|399.11|396.31|400.45|397.65|398.74|395.94|0
1659941400000|2022-08-08 06:50:00|398.92|396.12|396.52|393.72|399.11|396.31|396.34|393.54|0
1659941700000|2022-08-08 06:55:00|396.34|393.54|396.34|393.54|397.63|394.83|395.6|392.8|0
1659942000000|2022-08-08 07:00:00|396.71|393.91|391.56|388.76|396.71|393.91|391.2|388.4|0
1659942300000|2022-08-08 07:05:00|391.46|389.06|391.73|389.33|392.09|389.69|389.81|387.41|0
1659942600000|2022-08-08 07:10:00|391.18|388.78|392.27|389.87|392.28|389.88|390.26|387.86|0
1659942900000|2022-08-08 07:15:00|392.09|389.69|392.27|389.87|393.74|391.34|392.09|389.69|0
1659943200000|2022-08-08 07:20:00|392.37|389.97|392.27|389.87|392.82|390.42|391.72|389.32|0
1659943500000|2022-08-08 07:25:00|392.45|390.05|392.73|390.33|393.37|390.97|392.27|389.87|0
1659943800000|2022-08-08 07:30:00|392.45|390.05|393.55|391.15|393.55|391.15|391.54|389.14|0
1659944100000|2022-08-08 07:35:00|393.37|390.97|394.28|391.88|394.65|392.25|393.18|390.78|0
1659944400000|2022-08-08 07:40:00|394.38|391.98|394.83|392.43|395.38|392.98|393.91|391.51|0
1659944700000|2022-08-08 07:45:00|395.02|392.62|393.82|391.42|395.02|392.62|393.27|390.87|0
1659945000000|2022-08-08 07:50:00|393.73|391.33|392.99|390.59|393.91|391.51|392.81|390.41|0
1659945300000|2022-08-08 07:55:00|392.9|390.5|393.35|390.95|393.72|391.32|392.81|390.41|0
1659945600000|2022-08-08 08:00:00|393.17|390.77|393.85|391.45|395.86|393.46|392.94|390.54|0
1659945900000|2022-08-08 08:05:00|394.03|391.63|396.03|393.63|396.73|394.33|393.85|391.45|0
1659946200000|2022-08-08 08:10:00|396.4|394|397.86|395.46|398.04|395.64|395.49|393.09|0
1659946500000|2022-08-08 08:15:00|397.96|395.56|399.14|396.74|399.33|396.93|397.86|395.46|0
1659946800000|2022-08-08 08:20:00|398.96|396.56|399.09|396.69|399.18|396.78|397.49|395.09|0
1659947100000|2022-08-08 08:25:00|399|396.6|397.72|395.32|399.37|396.97|396.99|394.59|0
1659947400000|2022-08-08 08:30:00|397.53|395.13|397.17|394.77|397.53|395.13|396.8|394.4|0
1659947700000|2022-08-08 08:35:00|396.98|394.58|397.71|395.31|397.9|395.5|396.53|394.13|0
1659948000000|2022-08-08 08:40:00|397.53|395.13|396.98|394.58|397.53|395.13|396.07|393.67|0
1659948300000|2022-08-08 08:45:00|397.16|394.76|396.98|394.58|397.16|394.76|396.25|393.85|0
1659948600000|2022-08-08 08:50:00|396.8|394.4|398.26|395.86|398.62|396.22|396.61|394.21|0
1659948900000|2022-08-08 08:55:00|398.07|395.67|397.89|395.49|398.44|396.04|397.89|395.49|0
1659949200000|2022-08-08 09:00:00|397.8|395.4|396.61|394.21|398.16|395.76|396.43|394.03|0
1659949500000|2022-08-08 09:05:00|396.52|394.12|396.42|394.02|396.61|394.21|395.51|393.11|0
1659949800000|2022-08-08 09:10:00|396.34|393.94|399.53|397.13|399.53|397.13|396.24|393.84|0
1659950100000|2022-08-08 09:15:00|399.44|397.04|398.61|396.21|399.89|397.49|398.61|396.21|0
1659950400000|2022-08-08 09:20:00|398.79|396.39|400.26|397.86|400.26|397.86|398.43|396.03|0
1659950700000|2022-08-08 09:25:00|400.07|397.67|399.16|396.76|400.07|397.67|398.97|396.57|0
1659951000000|2022-08-08 09:30:00|398.79|396.39|398.79|396.39|398.97|396.57|398.24|395.84|0
1659951300000|2022-08-08 09:35:00|398.97|396.57|398.42|396.02|399.15|396.75|398.05|395.65|0
1659951600000|2022-08-08 09:40:00|398.24|395.84|398.42|396.02|398.97|396.57|398.24|395.84|0
1659951900000|2022-08-08 09:45:00|398.33|395.93|398.6|396.2|398.6|396.2|397.5|395.1|0
1659952200000|2022-08-08 09:50:00|398.78|396.38|397.68|395.28|398.96|396.56|397.5|395.1|0
1659952500000|2022-08-08 09:55:00|397.86|395.46|397.86|395.46|398.78|396.38|397.68|395.28|0
1659952800000|2022-08-08 10:00:00|397.68|395.28|396.4|394|398.23|395.83|396.4|394|0
1659953100000|2022-08-08 10:05:00|396.5|394.1|396.03|393.63|396.68|394.28|395.67|393.27|0
1659953400000|2022-08-08 10:10:00|395.85|393.45|396.58|394.18|397.4|395|395.85|393.45|0
1659953700000|2022-08-08 10:15:00|396.4|394|396.12|393.72|396.94|394.54|395.67|393.27|0
1659954000000|2022-08-08 10:20:00|396.21|393.81|395.94|393.54|396.21|393.81|395.58|393.18|0
1659954300000|2022-08-08 10:25:00|396.03|393.63|396.39|393.99|396.39|393.99|395.66|393.26|0
1659954600000|2022-08-08 10:30:00|396.21|393.81|395.48|393.08|396.21|393.81|395.48|393.08|0
1659954900000|2022-08-08 10:35:00|395.84|393.44|394.38|391.98|395.84|393.44|394.2|391.8|0
1659955200000|2022-08-08 10:40:00|394.29|391.89|390.21|387.81|394.38|391.98|389.67|387.27|0
1659955500000|2022-08-08 10:45:00|390.39|387.99|389.84|387.44|390.93|388.53|389.22|386.82|0
1659955800000|2022-08-08 10:50:00|389.66|387.26|390.02|387.62|390.38|387.98|389.3|386.9|0
1659956100000|2022-08-08 10:55:00|390.2|387.8|388.76|386.36|390.38|387.98|388.58|386.18|0
1659956400000|2022-08-08 11:00:00|388.94|386.54|390.38|387.98|390.56|388.16|388.94|386.54|0
1659956700000|2022-08-08 11:05:00|390.56|388.16|391.1|388.7|391.2|388.8|390.38|387.98|0
1659957000000|2022-08-08 11:10:00|390.92|388.52|391.1|388.7|391.28|388.88|390.74|388.34|0
1659957300000|2022-08-08 11:15:00|390.92|388.52|391.82|389.42|392|389.6|390.74|388.34|0
1659957600000|2022-08-08 11:20:00|392|389.6|391.64|389.24|392.1|389.7|391.28|388.88|0
1659957900000|2022-08-08 11:25:00|391.46|389.06|393.27|390.87|393.45|391.05|391.28|388.88|0
1659958200000|2022-08-08 11:30:00|393.45|391.05|392.91|390.51|393.45|391.05|392.72|390.32|0
1659958500000|2022-08-08 11:35:00|392.72|390.32|392.72|390.32|392.9|390.5|392.36|389.96|0
1659958800000|2022-08-08 11:40:00|392.63|390.23|391.81|389.41|392.72|390.32|391.81|389.41|0
1659959100000|2022-08-08 11:45:00|391.73|389.33|390.36|387.96|391.81|389.41|390.36|387.96|0
1659959400000|2022-08-08 11:50:00|390.46|388.06|387.83|385.43|390.46|388.06|387.83|385.43|0
1659959700000|2022-08-08 11:55:00|387.65|385.25|388.19|385.79|389.09|386.69|386.93|384.53|0
1659960000000|2022-08-08 12:00:00|388.1|385.7|387.97|385.57|389.72|387.32|387.79|385.39|0
1659960300000|2022-08-08 12:05:00|388.07|385.67|387.25|384.85|388.15|385.75|386.35|383.95|0
1659960600000|2022-08-08 12:10:00|387.43|385.03|388.33|385.93|388.51|386.11|387.25|384.85|0
1659960900000|2022-08-08 12:15:00|388.15|385.75|389.05|386.65|389.23|386.83|387.88|385.48|0
1659961200000|2022-08-08 12:20:00|388.87|386.47|388.15|385.75|389.23|386.83|387.6|385.2|0
1659961500000|2022-08-08 12:25:00|387.96|385.56|386.34|383.94|388.14|385.74|385.8|383.4|0
1659961800000|2022-08-08 12:30:00|385.98|383.58|387.06|384.66|387.42|385.02|385.8|383.4|0
1659962100000|2022-08-08 12:35:00|386.97|384.57|387.24|384.84|387.96|385.56|386.52|384.12|0
1659962400000|2022-08-08 12:40:00|387.15|384.75|386.87|384.47|387.42|385.02|386.69|384.29|0
1659962700000|2022-08-08 12:45:00|386.69|384.29|386.51|384.11|387.78|385.38|386.15|383.75|0
1659963000000|2022-08-08 12:50:00|386.15|383.75|385.61|383.21|386.25|383.85|385.43|383.03|0
1659963300000|2022-08-08 12:55:00|385.43|383.03|382.74|380.34|385.43|383.03|382.74|380.34|0
1659963600000|2022-08-08 13:00:00|382.92|380.52|393.56|391.16|393.56|391.16|382.74|380.34|0
1659963900000|2022-08-08 13:05:00|393.74|391.34|392.83|390.43|395.02|392.62|392.29|389.89|0
1659964200000|2022-08-08 13:10:00|392.47|390.07|393.19|390.79|394.83|392.43|391.74|389.34|0
1659964500000|2022-08-08 13:15:00|393.38|390.98|391.01|388.61|393.74|391.34|390.83|388.43|0
1659964800000|2022-08-08 13:20:00|390.83|388.43|391.38|388.98|392.46|390.06|390.83|388.43|0
1659965100000|2022-08-08 13:25:00|391.19|388.79|392.64|390.24|393.19|390.79|391.19|388.79|0
1659965400000|2022-08-08 13:30:00|392.1|389.7|387.39|384.99|394.82|392.42|383.62|381.22|0
1659965700000|2022-08-08 13:35:00|386.49|384.09|385.59|383.19|391.01|388.61|383.26|380.86|0
1659966000000|2022-08-08 13:40:00|385.05|382.65|380.57|378.17|386.49|384.09|378.79|376.39|0
1659966300000|2022-08-08 13:45:00|380.22|377.82|379.68|377.28|382.72|380.32|379.32|376.92|0
1659966600000|2022-08-08 13:50:00|379.5|377.1|378.53|376.13|381.82|379.42|376.65|374.25|0
1659966900000|2022-08-08 13:55:00|377.82|375.42|379.95|377.55|380.3|377.9|376.58|374.18|0
1659967200000|2022-08-08 14:00:00|378.88|376.48|378.53|376.13|379.95|377.55|376.58|374.18|0
1659967500000|2022-08-08 14:05:00|378.88|376.48|379.41|377.01|382.26|379.86|378.35|375.95|0
1659967800000|2022-08-08 14:10:00|379.23|376.83|382.08|379.68|382.79|380.39|377.81|375.41|0
1659968100000|2022-08-08 14:15:00|381.9|379.5|382.43|380.03|383.15|380.75|380.83|378.43|0
1659968400000|2022-08-08 14:20:00|382.25|379.85|380.75|378.35|382.79|380.39|379.86|377.46|0
1659968700000|2022-08-08 14:25:00|380.58|378.18|380.17|377.77|385.76|383.36|380.17|377.77|0
1659969000000|2022-08-08 14:30:00|380.35|377.95|381.24|378.84|381.42|379.02|379.09|376.69|0
1659969300000|2022-08-08 14:35:00|381.42|379.02|378.19|375.79|382.68|380.28|377.84|375.44|0
1659969600000|2022-08-08 14:40:00|378.01|375.61|376.76|374.36|379.44|377.04|376.41|374.01|0
1659969900000|2022-08-08 14:45:00|376.23|373.83|382.85|380.45|383.39|380.99|376.05|373.65|0
1659970200000|2022-08-08 14:50:00|382.67|380.27|381.05|378.65|383.03|380.63|380.51|378.11|0
1659970500000|2022-08-08 14:55:00|381.23|378.83|380.93|378.53|383.21|380.81|380.21|377.81|0
1659970800000|2022-08-08 15:00:00|381.11|378.71|377.33|374.93|381.11|378.71|376.98|374.58|0
1659971100000|2022-08-08 15:05:00|377.15|374.75|378.7|376.3|379.24|376.84|376.8|374.4|0
1659971400000|2022-08-08 15:10:00|378.88|376.48|381.4|379|381.58|379.18|378.34|375.94|0
1659971700000|2022-08-08 15:15:00|381.58|379.18|384.65|382.25|386.1|383.7|381.4|379|0
1659972000000|2022-08-08 15:20:00|384.83|382.43|385.01|382.61|385.38|382.98|383.2|380.8|0
1659972300000|2022-08-08 15:25:00|385.37|382.97|386.64|384.24|387.37|384.97|384.65|382.25|0
1659972600000|2022-08-08 15:30:00|387.01|384.61|387.55|385.15|388.1|385.7|384.83|382.43|0
1659972900000|2022-08-08 15:35:00|387.73|385.33|394.86|392.46|395.6|393.2|386.46|384.06|0
1659973200000|2022-08-08 15:40:00|395.41|393.01|400.58|398.18|402.43|400.03|393.94|391.54|0
1659973500000|2022-08-08 15:45:00|400.76|398.36|398.91|396.51|400.94|398.54|397.62|395.22|0
1659973800000|2022-08-08 15:50:00|398.72|396.32|393.2|390.8|398.72|396.32|392.65|390.25|0
1659974100000|2022-08-08 15:55:00|393.39|390.99|392.65|390.25|393.39|390.99|391.55|389.15|0
1659974400000|2022-08-08 16:00:00|392.83|390.43|393.38|390.98|393.75|391.35|391.74|389.34|0
1659974700000|2022-08-08 16:05:00|393.57|391.17|399.83|397.43|400.57|398.17|392.65|390.25|0
1659975000000|2022-08-08 16:10:00|398.53|396.13|403.35|400.95|404.09|401.69|398.16|395.76|0
1659975300000|2022-08-08 16:15:00|402.79|400.39|408.37|405.97|410.43|408.03|402.6|400.2|0
1659975600000|2022-08-08 16:20:00|408.56|406.16|404.93|402.53|409.22|406.82|404.19|401.79|0
1659975900000|2022-08-08 16:25:00|405.12|402.72|408.38|405.98|409.59|407.19|403.63|401.23|0
1659976200000|2022-08-08 16:30:00|409.41|407.01|406.98|404.58|409.41|407.01|406.23|403.83|0
1659976500000|2022-08-08 16:35:00|407.16|404.76|408.47|406.07|411.46|409.06|406.79|404.39|0
1659976800000|2022-08-08 16:40:00|408.1|405.7|404.74|402.34|409.22|406.82|404.37|401.97|0
1659977100000|2022-08-08 16:45:00|404.55|402.15|403.62|401.22|405.85|403.45|403.07|400.67|0
1659977400000|2022-08-08 16:50:00|403.44|401.04|402.23|399.83|403.81|401.41|401.4|399|0
1659977700000|2022-08-08 16:55:00|402.69|400.29|404.08|401.68|405.57|403.17|402.04|399.64|0
1659978000000|2022-08-08 17:00:00|404.27|401.87|406.12|403.72|406.69|404.29|404.08|401.68|0
1659978300000|2022-08-08 17:05:00|405.94|403.54|402.59|400.19|406.22|403.82|402.04|399.64|0
1659978600000|2022-08-08 17:10:00|402.96|400.56|400.55|398.15|404.08|401.68|399.81|397.41|0
1659978900000|2022-08-08 17:15:00|400.74|398.34|398.7|396.3|400.92|398.52|397.96|395.56|0
1659979200000|2022-08-08 17:20:00|398.89|396.49|400.92|398.52|404.26|401.86|398.7|396.3|0
1659979500000|2022-08-08 17:25:00|400.55|398.15|405.56|403.16|405.56|403.16|400.36|397.96|0
1659979800000|2022-08-08 17:30:00|405.47|403.07|403.88|401.48|405.93|403.53|402.77|400.37|0
1659980100000|2022-08-08 17:35:00|404.07|401.67|405.92|403.52|407.23|404.83|403.51|401.11|0
1659980400000|2022-08-08 17:40:00|406.11|403.71|402.95|400.55|406.48|404.08|402.76|400.36|0
1659980700000|2022-08-08 17:45:00|402.76|400.36|403.69|401.29|404.62|402.22|402.02|399.62|0
1659981000000|2022-08-08 17:50:00|403.87|401.47|400.91|398.51|404.8|402.4|400.72|398.32|0
1659981300000|2022-08-08 17:55:00|401.09|398.69|400.31|397.91|401.09|398.69|399.57|397.17|0
1659981600000|2022-08-08 18:00:00|400.12|397.72|407.17|404.77|407.55|405.15|399.94|397.54|0
1659981900000|2022-08-08 18:05:00|407.92|405.52|404.38|401.98|410.35|407.95|404.01|401.61|0
1659982200000|2022-08-08 18:10:00|404.19|401.79|407.54|405.14|407.73|405.33|404.01|401.61|0
1659982500000|2022-08-08 18:15:00|407.36|404.96|408.2|405.8|410.35|407.95|406.42|404.02|0
1659982800000|2022-08-08 18:20:00|407.54|405.14|408.66|406.26|409.22|406.82|407.17|404.77|0
1659983100000|2022-08-08 18:25:00|409.22|406.82|408.28|405.88|410.34|407.94|407.16|404.76|0
1659983400000|2022-08-08 18:30:00|408.47|406.07|407.91|405.51|410.15|407.75|406.98|404.58|0
1659983700000|2022-08-08 18:35:00|408.09|405.69|410.71|408.31|411.46|409.06|408.09|405.69|0
1659984000000|2022-08-08 18:40:00|410.52|408.12|410.71|408.31|411.46|409.06|408.09|405.69|0
1659984300000|2022-08-08 18:45:00|410.33|407.93|411.27|408.87|412.77|410.37|409.4|407|0
1659984600000|2022-08-08 18:50:00|411.08|408.68|415.47|413.07|415.47|413.07|411.08|408.68|0
1659984900000|2022-08-08 18:55:00|415.76|413.36|411.75|409.35|416.16|413.76|410.26|407.86|0
1659985200000|2022-08-08 19:00:00|412.13|409.73|410.26|407.86|412.13|409.73|409.14|406.74|0
1659985500000|2022-08-08 19:05:00|410.07|407.67|410.26|407.86|411.94|409.54|409.14|406.74|0
1659985800000|2022-08-08 19:10:00|410.07|407.67|410.07|407.67|412.31|409.91|409.51|407.11|0
1659986100000|2022-08-08 19:15:00|410.25|407.85|411.93|409.53|414.74|412.34|410.07|407.67|0
1659986400000|2022-08-08 19:20:00|411.74|409.34|409.32|406.92|412.87|410.47|407.83|405.43|0
1659986700000|2022-08-08 19:25:00|409.13|406.73|409.32|406.92|410.06|407.66|407.27|404.87|0
1659987000000|2022-08-08 19:30:00|409.5|407.1|407.64|405.24|411.93|409.53|407.64|405.24|0
1659987300000|2022-08-08 19:35:00|408.01|405.61|406.67|404.27|409.01|406.61|405.56|403.16|0
1659987600000|2022-08-08 19:40:00|406.3|403.9|404.44|402.04|406.49|404.09|404.25|401.85|0
1659987900000|2022-08-08 19:45:00|404.62|402.22|405.92|403.52|406.48|404.08|404.07|401.67|0
1659988200000|2022-08-08 19:50:00|404.81|402.41|405.36|402.96|407.97|405.57|404.44|402.04|0
1659988500000|2022-08-08 19:55:00|406.11|403.71|406.66|404.26|407.97|405.57|405.18|402.78|0
1659988800000|2022-08-08 20:00:00|406.85|404.45|405.36|402.96|407.22|404.82|403.87|401.47|0
1659989100000|2022-08-08 20:05:00|405.55|403.15|404.43|402.03|405.55|403.15|404.24|401.84|0
1659989400000|2022-08-08 20:10:00|404.24|401.84|404.05|401.65|404.8|402.4|403.87|401.47|0
1659989700000|2022-08-08 20:15:00|404.44|401.64|404.62|401.82|404.63|401.83|404.25|401.45|0
1659990000000|2022-08-08 20:20:00|404.53|401.73|404.44|401.64|404.62|401.82|404.07|401.27|0
1659990300000|2022-08-08 20:25:00|404.25|401.45|404.62|401.82|404.81|402.01|404.25|401.45|0
1659990600000|2022-08-08 20:30:00|404.43|401.63|403.88|401.08|404.43|401.63|403.69|400.89|0
1659990900000|2022-08-08 20:35:00|403.69|400.89|403.69|400.89|403.69|400.89|403.5|400.7|0
1659991200000|2022-08-08 20:40:00|403.5|400.7|403.31|400.51|403.69|400.89|403.31|400.51|0
1659991500000|2022-08-08 20:45:00|403.13|400.33|403.31|400.51|403.68|400.88|403.13|400.33|0
1659991800000|2022-08-08 20:50:00|403.22|400.42|402.38|399.58|403.31|400.51|402.38|399.58|0
1659992100000|2022-08-08 20:55:00|402.57|399.77|400.07|397.27|402.57|399.77|399.61|396.81|0
1659992400000|2022-08-08 21:00:00|400.05|397.25|400.37|397.57|400.46|397.66|399.67|396.87|0
1659992700000|2022-08-08 21:05:00|400.4|397.6|398.84|396.04|400.85|398.05|398.84|396.04|0
1659993000000|2022-08-08 21:10:00|398.89|396.09|398.56|395.76|399.02|396.22|398.32|395.52|0
1659993300000|2022-08-08 21:15:00|398.69|395.89|398.32|395.52|398.8|396|398.15|395.35|0
1659993600000|2022-08-08 21:20:00|398.2|395.4|398.07|395.27|398.26|395.46|397.86|395.06|0
1659993900000|2022-08-08 21:25:00|397.99|395.19|398.36|395.56|398.36|395.56|397.94|395.14|0
1659994200000|2022-08-08 21:30:00|398.5|395.7|398.77|395.97|398.77|395.97|398.5|395.7|0
1659994500000|2022-08-08 21:35:00|398.6|395.8|398.78|395.98|398.88|396.08|398.47|395.67|0
1659994800000|2022-08-08 21:40:00|398.8|396|398.9|396.1|399.17|396.37|398.78|395.98|0
1659995100000|2022-08-08 21:45:00|398.84|396.04|399.23|396.43|399.23|396.43|398.84|396.04|0
1659995400000|2022-08-08 21:50:00|399.25|396.45|399.36|396.56|399.37|396.57|399.25|396.45|0
1659995700000|2022-08-08 21:55:00|399.45|396.65|399.9|397.1|400.22|397.42|399.28|396.48|0
1659996000000|2022-08-08 22:00:00|401.71|398.91|402.17|399.37|402.54|399.74|401.25|398.45|0
1659996300000|2022-08-08 22:05:00|402.36|399.56|403.1|400.3|403.28|400.48|402.36|399.56|0
1659996600000|2022-08-08 22:10:00|402.91|400.11|402.35|399.55|402.91|400.11|401.43|398.63|0
1659996900000|2022-08-08 22:15:00|402.17|399.37|402.54|399.74|402.72|399.92|402.17|399.37|0
1659997200000|2022-08-08 22:20:00|402.35|399.55|402.9|400.1|403.46|400.66|402.35|399.55|0
1659997500000|2022-08-08 22:25:00|403|400.2|402.9|400.1|403.09|400.29|402.53|399.73|0
1659997800000|2022-08-08 22:30:00|402.72|399.92|403.09|400.29|403.09|400.29|402.72|399.92|0
1659998100000|2022-08-08 22:35:00|402.9|400.1|403.18|400.38|403.27|400.47|402.9|400.1|0
1659998400000|2022-08-08 22:40:00|403.08|400.28|403.45|400.65|403.64|400.84|403.08|400.28|0
1659998700000|2022-08-08 22:45:00|403.64|400.84|403.27|400.47|403.64|400.84|402.9|400.1|0
1659999000000|2022-08-08 22:50:00|403.18|400.38|403.26|400.46|403.27|400.47|402.89|400.09|0
1659999300000|2022-08-08 22:55:00|403.45|400.65|403.26|400.46|403.45|400.65|403.08|400.28|0
1659999600000|2022-08-08 23:00:00|403.36|400.56|404.19|401.39|404.56|401.76|403.08|400.28|0
1659999900000|2022-08-08 23:05:00|403.82|401.02|401.22|398.42|403.82|401.02|401.03|398.23|0
1660000200000|2022-08-08 23:10:00|401.4|398.6|398.63|395.83|401.4|398.6|398.08|395.28|0
1660000500000|2022-08-08 23:15:00|399|396.2|399.18|396.38|399.37|396.57|398.45|395.65|0
1660000800000|2022-08-08 23:20:00|399.28|396.48|399|396.2|399.55|396.75|399|396.2|0
1660001100000|2022-08-08 23:25:00|398.81|396.01|398.44|395.64|399.18|396.38|398.44|395.64|0
1660001400000|2022-08-08 23:30:00|398.63|395.83|398.62|395.82|398.72|395.92|397.52|394.72|0
1660001700000|2022-08-08 23:35:00|398.44|395.64|397.33|394.53|398.81|396.01|396.78|393.98|0
1660002000000|2022-08-08 23:40:00|397.24|394.44|397.88|395.08|398.07|395.27|397.15|394.35|0
1660002300000|2022-08-08 23:45:00|398.07|395.27|398.25|395.45|398.99|396.19|397.14|394.34|0
1660002600000|2022-08-08 23:50:00|398.34|395.54|399.17|396.37|399.17|396.37|398.25|395.45|0
1660002900000|2022-08-08 23:55:00|398.98|396.18|398.43|395.63|399.17|396.37|398.43|395.63|0
1660003200000|2022-08-09 00:00:00|398.61|395.81|398.43|395.63|399.17|396.37|398.24|395.44|0
1660003500000|2022-08-09 00:05:00|398.34|395.54|400.46|397.66|401.2|398.4|398.34|395.54|0
1660003800000|2022-08-09 00:10:00|400.64|397.84|398.98|396.18|400.74|397.94|398.79|395.99|0
1660004100000|2022-08-09 00:15:00|399.16|396.36|397.32|394.52|399.35|396.55|397.32|394.52|0
1660004400000|2022-08-09 00:20:00|397.5|394.7|398.79|395.99|398.79|395.99|397.5|394.7|0
1660004700000|2022-08-09 00:25:00|398.97|396.17|398.23|395.43|399.53|396.73|398.05|395.25|0
1660005000000|2022-08-09 00:30:00|398.6|395.8|398.97|396.17|399.25|396.45|397.86|395.06|0
1660005300000|2022-08-09 00:35:00|399.06|396.26|399.89|397.09|399.89|397.09|398.6|395.8|0
1660005600000|2022-08-09 00:40:00|400.07|397.27|400.26|397.46|400.26|397.46|399.52|396.72|0
1660005900000|2022-08-09 00:45:00|400.44|397.64|401.92|399.12|402.11|399.31|400.44|397.64|0
1660006200000|2022-08-09 00:50:00|401.73|398.93|401.55|398.75|401.73|398.93|400.81|398.01|0
1660006500000|2022-08-09 00:55:00|401.73|398.93|402.66|399.86|402.66|399.86|401.36|398.56|0
1660006800000|2022-08-09 01:00:00|402.75|399.95|402.84|400.04|403.77|400.97|402.29|399.49|0
1660007100000|2022-08-09 01:05:00|402.94|400.14|403.95|401.15|405.25|402.45|402.65|399.85|0
1660007400000|2022-08-09 01:10:00|404.14|401.34|403.76|400.96|404.32|401.52|403.76|400.96|0
1660007700000|2022-08-09 01:15:00|403.95|401.15|404.69|401.89|404.69|401.89|403.76|400.96|0
1660008000000|2022-08-09 01:20:00|404.88|402.08|405.62|402.82|406.74|403.94|404.69|401.89|0
1660008300000|2022-08-09 01:25:00|405.81|403.01|404.78|401.98|406.18|403.38|404.5|401.7|0
1660008600000|2022-08-09 01:30:00|404.87|402.07|404.87|402.07|405.43|402.63|404.5|401.7|0
1660008900000|2022-08-09 01:35:00|404.97|402.17|406.17|403.37|406.36|403.56|404.87|402.07|0
1660009200000|2022-08-09 01:40:00|406.08|403.28|407.1|404.3|407.66|404.86|405.9|403.1|0
1660009500000|2022-08-09 01:45:00|407.29|404.49|407.29|404.49|408.03|405.23|407.1|404.3|0
1660009800000|2022-08-09 01:50:00|407.47|404.67|406.17|403.37|407.66|404.86|405.8|403|0
1660010100000|2022-08-09 01:55:00|406.26|403.46|407.1|404.3|407.47|404.67|406.17|403.37|0
1660010400000|2022-08-09 02:00:00|406.91|404.11|405.23|402.43|406.91|404.11|405.23|402.43|0
1660010700000|2022-08-09 02:05:00|405.42|402.62|404.3|401.5|405.42|402.62|404.12|401.32|0
1660011000000|2022-08-09 02:10:00|404.21|401.41|404.48|401.68|405.04|402.24|404.21|401.41|0
1660011300000|2022-08-09 02:15:00|404.67|401.87|404.58|401.78|405.14|402.34|404.3|401.5|0
1660011600000|2022-08-09 02:20:00|404.67|401.87|403.55|400.75|404.67|401.87|403.55|400.75|0
1660011900000|2022-08-09 02:25:00|403.74|400.94|403.36|400.56|403.74|400.94|402.81|400.01|0
1660012200000|2022-08-09 02:30:00|403.46|400.66|403.73|400.93|403.92|401.12|403.46|400.66|0
1660012500000|2022-08-09 02:35:00|403.64|400.84|403.92|401.12|404.1|401.3|403.18|400.38|0
1660012800000|2022-08-09 02:40:00|403.83|401.03|403.17|400.37|404.1|401.3|402.99|400.19|0
1660013100000|2022-08-09 02:45:00|402.99|400.19|403.36|400.56|403.54|400.74|402.8|400|0
1660013400000|2022-08-09 02:50:00|403.45|400.65|403.73|400.93|403.73|400.93|402.98|400.18|0
1660013700000|2022-08-09 02:55:00|403.64|400.84|402.98|400.18|403.73|400.93|402.8|400|0
1660014000000|2022-08-09 03:00:00|403.17|400.37|402.42|399.62|403.17|400.37|402.42|399.62|0
1660014300000|2022-08-09 03:05:00|402.52|399.72|402.79|399.99|402.98|400.18|402.42|399.62|0
1660014600000|2022-08-09 03:10:00|402.89|400.09|400.75|397.95|402.98|400.18|400.57|397.77|0
1660014900000|2022-08-09 03:15:00|400.57|397.77|400.29|397.49|400.66|397.86|400.01|397.21|0
1660015200000|2022-08-09 03:20:00|400.2|397.4|399.45|396.65|400.38|397.58|399.08|396.28|0
1660015500000|2022-08-09 03:25:00|399.27|396.47|400.19|397.39|400.38|397.58|399.08|396.28|0
1660015800000|2022-08-09 03:30:00|400.38|397.58|398.9|396.1|400.38|397.58|398.9|396.1|0
1660016100000|2022-08-09 03:35:00|399.08|396.28|398.53|395.73|399.27|396.47|398.34|395.54|0
1660016400000|2022-08-09 03:40:00|398.62|395.82|397.97|395.17|398.71|395.91|397.97|395.17|0
1660016700000|2022-08-09 03:45:00|397.79|394.99|398.34|395.54|398.34|395.54|397.6|394.8|0
1660017000000|2022-08-09 03:50:00|398.15|395.35|398.33|395.53|398.71|395.91|397.97|395.17|0
1660017300000|2022-08-09 03:55:00|398.52|395.72|397.96|395.16|398.89|396.09|397.96|395.16|0
1660017600000|2022-08-09 04:00:00|398.06|395.26|398.7|395.9|399.07|396.27|397.59|394.79|0
1660017900000|2022-08-09 04:05:00|398.88|396.08|398.88|396.08|399.07|396.27|398.51|395.71|0
1660018200000|2022-08-09 04:10:00|398.79|395.99|399.43|396.63|399.43|396.63|398.7|395.9|0
1660018500000|2022-08-09 04:15:00|399.62|396.82|399.62|396.82|399.8|397|399.43|396.63|0
1660018800000|2022-08-09 04:20:00|399.53|396.73|400.17|397.37|400.17|397.37|399.43|396.63|0
1660019100000|2022-08-09 04:25:00|399.98|397.18|400.17|397.37|400.35|397.55|399.98|397.18|0
1660019400000|2022-08-09 04:30:00|399.98|397.18|400.17|397.37|400.35|397.55|399.8|397|0
1660019700000|2022-08-09 04:35:00|399.98|397.18|400.07|397.27|400.08|397.28|399.61|396.81|0
1660020000000|2022-08-09 04:40:00|399.98|397.18|399.79|396.99|400.16|397.36|399.52|396.72|0
1660020300000|2022-08-09 04:45:00|399.98|397.18|399.79|396.99|400.16|397.36|399.79|396.99|0
1660020600000|2022-08-09 04:50:00|399.6|396.8|399.23|396.43|399.6|396.8|399.23|396.43|0
1660020900000|2022-08-09 04:55:00|399.42|396.62|399.23|396.43|399.6|396.8|399.23|396.43|0
1660021200000|2022-08-09 05:00:00|399.42|396.62|401.26|398.46|401.26|398.46|399.23|396.43|0
1660021500000|2022-08-09 05:05:00|401.45|398.65|400.71|397.91|401.45|398.65|400.71|397.91|0
1660021800000|2022-08-09 05:10:00|400.34|397.54|400.25|397.45|400.71|397.91|399.69|396.89|0
1660022100000|2022-08-09 05:15:00|400.33|397.53|400.33|397.53|400.7|397.9|399.78|396.98|0
1660022400000|2022-08-09 05:20:00|400.15|397.35|400.06|397.26|400.52|397.72|399.96|397.16|0
1660022700000|2022-08-09 05:25:00|400.15|397.35|399.77|396.97|400.15|397.35|399.59|396.79|0
1660023000000|2022-08-09 05:30:00|399.96|397.16|399.4|396.6|400.14|397.34|398.66|395.86|0
1660023300000|2022-08-09 05:35:00|399.59|396.79|400.32|397.52|400.51|397.71|399.22|396.42|0
1660023600000|2022-08-09 05:40:00|400.14|397.34|399.58|396.78|400.14|397.34|399.4|396.6|0
1660023900000|2022-08-09 05:45:00|399.4|396.6|399.31|396.51|399.77|396.97|399.03|396.23|0
1660024200000|2022-08-09 05:50:00|399.4|396.6|399.95|397.15|400.13|397.33|399.4|396.6|0
1660024500000|2022-08-09 05:55:00|400.13|397.33|400.69|397.89|400.69|397.89|399.86|397.06|0
1660024800000|2022-08-09 06:00:00|400.5|397.7|402.17|399.37|402.35|399.55|400.5|397.7|0
1660025100000|2022-08-09 06:05:00|402.08|399.28|402.91|400.11|403.28|400.48|402.08|399.28|0
1660025400000|2022-08-09 06:10:00|402.72|399.92|401.79|398.99|402.91|400.11|401.61|398.81|0
1660025700000|2022-08-09 06:15:00|401.89|399.09|401.79|398.99|402.35|399.55|401.42|398.62|0
1660026000000|2022-08-09 06:20:00|401.97|399.17|403.37|400.57|403.37|400.57|401.6|398.8|0
1660026300000|2022-08-09 06:25:00|403.27|400.47|403.08|400.28|403.64|400.84|402.71|399.91|0
1660026600000|2022-08-09 06:30:00|403.27|400.47|404.38|401.58|404.48|401.68|402.34|399.54|0
1660026900000|2022-08-09 06:35:00|404.48|401.68|403.92|401.12|404.48|401.68|403.45|400.65|0
1660027200000|2022-08-09 06:40:00|404.01|401.21|404.01|401.21|404.19|401.39|403.82|401.02|0
1660027500000|2022-08-09 06:45:00|403.82|401.02|404|401.2|404.75|401.95|403.82|401.02|0
1660027800000|2022-08-09 06:50:00|403.82|401.02|402.7|399.9|404.38|401.58|402.43|399.63|0
1660028100000|2022-08-09 06:55:00|402.52|399.72|401.96|399.16|402.7|399.9|401.77|398.97|0
1660028400000|2022-08-09 07:00:00|402.33|399.53|402.06|399.26|402.34|399.54|400.48|397.68|0
1660028700000|2022-08-09 07:05:00|401.95|399.55|400.47|398.07|401.95|399.55|399|396.6|0
1660029000000|2022-08-09 07:10:00|400.38|397.98|401.21|398.81|401.58|399.18|399.64|397.24|0
1660029300000|2022-08-09 07:15:00|401.3|398.9|404.17|401.77|404.17|401.77|401.21|398.81|0
1660029600000|2022-08-09 07:20:00|403.98|401.58|406.58|404.18|407.89|405.49|403.98|401.58|0
1660029900000|2022-08-09 07:25:00|406.49|404.09|405.28|402.88|407.14|404.74|405.28|402.88|0
1660030200000|2022-08-09 07:30:00|405.47|403.07|403.05|400.65|405.47|403.07|403.05|400.65|0
1660030500000|2022-08-09 07:35:00|403.24|400.84|404.35|401.95|405.46|403.06|403.05|400.65|0
1660030800000|2022-08-09 07:40:00|404.26|401.86|405.83|403.43|405.83|403.43|403.98|401.58|0
1660031100000|2022-08-09 07:45:00|405.65|403.25|405.46|403.06|405.65|403.25|404.71|402.31|0
1660031400000|2022-08-09 07:50:00|405.55|403.15|405.83|403.43|406.39|403.99|404.71|402.31|0
1660031700000|2022-08-09 07:55:00|405.74|403.34|403.6|401.2|405.83|403.43|402.49|400.09|0
1660032000000|2022-08-09 08:00:00|403.41|401.01|403.41|401.01|403.78|401.38|402.58|400.18|0
1660032300000|2022-08-09 08:05:00|403.6|401.2|406.94|404.54|406.94|404.54|403.59|401.19|0
1660032600000|2022-08-09 08:10:00|406.75|404.35|405.08|402.68|406.94|404.54|404.89|402.49|0
1660032900000|2022-08-09 08:15:00|404.89|402.49|404.33|401.93|405.82|403.42|404.15|401.75|0
1660033200000|2022-08-09 08:20:00|404.24|401.84|402.2|399.8|404.33|401.93|402.2|399.8|0
1660033500000|2022-08-09 08:25:00|402.29|399.89|401.92|399.52|403.4|401|401.92|399.52|0
1660033800000|2022-08-09 08:30:00|402.1|399.7|401.73|399.33|403.13|400.73|401.36|398.96|0
1660034100000|2022-08-09 08:35:00|401.55|399.15|401.36|398.96|402.66|400.26|400.99|398.59|0
1660034400000|2022-08-09 08:40:00|401.54|399.14|402.38|399.98|402.38|399.98|400.99|398.59|0
1660034700000|2022-08-09 08:45:00|402.47|400.07|403.21|400.81|403.21|400.81|401.73|399.33|0
1660035000000|2022-08-09 08:50:00|403.39|400.99|403.02|400.62|403.76|401.36|402.46|400.06|0
1660035300000|2022-08-09 08:55:00|402.83|400.43|402.09|399.69|403.12|400.72|401.91|399.51|0
1660035600000|2022-08-09 09:00:00|402|399.6|400.98|398.58|402.65|400.25|400.43|398.03|0
1660035900000|2022-08-09 09:05:00|400.89|398.49|400.98|398.58|401.26|398.86|400.61|398.21|0
1660036200000|2022-08-09 09:10:00|401.16|398.76|400.98|398.58|401.53|399.13|400.61|398.21|0
1660036500000|2022-08-09 09:15:00|401.16|398.76|400.97|398.57|401.53|399.13|400.42|398.02|0
1660036800000|2022-08-09 09:20:00|401.16|398.76|402.27|399.87|402.45|400.05|401.07|398.67|0
1660037100000|2022-08-09 09:25:00|402.18|399.78|403.56|401.16|403.75|401.35|402.18|399.78|0
1660037400000|2022-08-09 09:30:00|403.75|401.35|403.37|400.97|404.3|401.9|403.37|400.97|0
1660037700000|2022-08-09 09:35:00|403.56|401.16|403.93|401.53|404.11|401.71|403.19|400.79|0
1660038000000|2022-08-09 09:40:00|404.11|401.71|403.18|400.78|404.48|402.08|403|400.6|0
1660038300000|2022-08-09 09:45:00|403.37|400.97|402.44|400.04|404.3|401.9|402.26|399.86|0
1660038600000|2022-08-09 09:50:00|402.26|399.86|403.92|401.52|403.92|401.52|402.26|399.86|0
1660038900000|2022-08-09 09:55:00|404.11|401.71|405.41|403.01|405.78|403.38|403.92|401.52|0
1660039200000|2022-08-09 10:00:00|405.59|403.19|404.76|402.36|405.59|403.19|404.48|402.08|0
1660039500000|2022-08-09 10:05:00|404.66|402.26|406.43|404.03|406.43|404.03|404.66|402.26|0
1660039800000|2022-08-09 10:10:00|406.33|403.93|410.16|407.76|410.25|407.85|406.33|403.93|0
1660040100000|2022-08-09 10:15:00|410.06|407.66|409.87|407.47|411.56|409.16|409.87|407.47|0
1660040400000|2022-08-09 10:20:00|409.97|407.57|411.55|409.15|413.06|410.66|409.97|407.57|0
1660040700000|2022-08-09 10:25:00|411.74|409.34|412.49|410.09|413.05|410.65|411.18|408.78|0
1660041000000|2022-08-09 10:30:00|412.11|409.71|413.58|411.18|413.77|411.37|411.64|409.24|0
1660041300000|2022-08-09 10:35:00|413.49|411.09|412.27|409.87|414.9|412.5|412.27|409.87|0
1660041600000|2022-08-09 10:40:00|412.08|409.68|413.77|411.37|413.96|411.56|411.71|409.31|0
1660041900000|2022-08-09 10:45:00|413.58|411.18|414.14|411.74|415.27|412.87|412.93|410.53|0
1660042200000|2022-08-09 10:50:00|414.05|411.65|414.14|411.74|415.27|412.87|413.76|411.36|0
1660042500000|2022-08-09 10:55:00|414.33|411.93|412.64|410.24|415.08|412.68|412.64|410.24|0
1660042800000|2022-08-09 11:00:00|412.45|410.05|410.77|408.37|412.64|410.24|410.39|407.99|0
1660043100000|2022-08-09 11:05:00|410.86|408.46|412.07|409.67|412.07|409.67|410.58|408.18|0
1660043400000|2022-08-09 11:10:00|412.17|409.77|411.32|408.92|412.17|409.77|410.58|408.18|0
1660043700000|2022-08-09 11:15:00|411.42|409.02|411.51|409.11|412.07|409.67|410.48|408.08|0
1660044000000|2022-08-09 11:20:00|411.6|409.2|412.25|409.85|412.63|410.23|410.86|408.46|0
1660044300000|2022-08-09 11:25:00|412.35|409.95|414.31|411.91|415.06|412.66|412.35|409.95|0
1660044600000|2022-08-09 11:30:00|415.06|412.66|412.62|410.22|415.72|413.32|412.62|410.22|0
1660044900000|2022-08-09 11:35:00|412.53|410.13|414.12|411.72|414.5|412.1|412.06|409.66|0
1660045200000|2022-08-09 11:40:00|413.93|411.53|419.39|416.99|419.58|417.18|413.75|411.35|0
1660045500000|2022-08-09 11:45:00|419.2|416.8|418.25|415.85|419.39|416.99|418.07|415.67|0
1660045800000|2022-08-09 11:50:00|418.35|415.95|417.31|414.91|419.01|416.61|417.12|414.72|0
1660046100000|2022-08-09 11:55:00|417.5|415.1|418.44|416.04|418.54|416.14|417.12|414.72|0
1660046400000|2022-08-09 12:00:00|418.63|416.23|417.12|414.72|418.82|416.42|416.74|414.34|0
1660046700000|2022-08-09 12:05:00|417.03|414.63|419.57|417.17|419.57|417.17|416.93|414.53|0
1660047000000|2022-08-09 12:10:00|419.38|416.98|418.81|416.41|420.7|418.3|418.62|416.22|0
1660047300000|2022-08-09 12:15:00|418.62|416.22|417.49|415.09|418.62|416.22|417.11|414.71|0
1660047600000|2022-08-09 12:20:00|417.3|414.9|414.67|412.27|417.3|414.9|414.67|412.27|0
1660047900000|2022-08-09 12:25:00|414.48|412.08|415.04|412.64|415.23|412.83|414.29|411.89|0
1660048200000|2022-08-09 12:30:00|415.23|412.83|413.35|410.95|416.92|414.52|413.16|410.76|0
1660048500000|2022-08-09 12:35:00|414.1|411.7|413.72|411.32|414.47|412.07|413.35|410.95|0
1660048800000|2022-08-09 12:40:00|413.53|411.13|414.28|411.88|414.66|412.26|412.97|410.57|0
1660049100000|2022-08-09 12:45:00|414.1|411.7|414.28|411.88|414.66|412.26|413.16|410.76|0
1660049400000|2022-08-09 12:50:00|414.47|412.07|413.9|411.5|415.59|413.19|413.72|411.32|0
1660049700000|2022-08-09 12:55:00|413.72|411.32|414.65|412.25|414.65|412.25|413.53|411.13|0
1660050000000|2022-08-09 13:00:00|414.75|412.35|414.09|411.69|415.97|413.57|413.81|411.41|0
1660050300000|2022-08-09 13:05:00|414.28|411.88|414.27|411.87|415.59|413.19|413.34|410.94|0
1660050600000|2022-08-09 13:10:00|414.09|411.69|415.4|413|415.77|413.37|413.71|411.31|0
1660050900000|2022-08-09 13:15:00|415.21|412.81|416.52|414.12|417.66|415.26|415.21|412.81|0
1660051200000|2022-08-09 13:20:00|416.71|414.31|413.89|411.49|416.81|414.41|413.89|411.49|0
1660051500000|2022-08-09 13:25:00|414.08|411.68|413.52|411.12|415.77|413.37|413.14|410.74|0
1660051800000|2022-08-09 13:30:00|413.89|411.49|416.14|413.74|418.59|416.19|410.15|407.75|0
1660052100000|2022-08-09 13:35:00|415.95|413.55|415.2|412.8|417.27|414.87|411.45|409.05|0
1660052400000|2022-08-09 13:40:00|414.64|412.24|412.2|409.8|415.58|413.18|410.7|408.3|0
1660052700000|2022-08-09 13:45:00|411.64|409.24|415.2|412.8|416.33|413.93|410.33|407.93|0
1660053000000|2022-08-09 13:50:00|415.57|413.17|420.85|418.45|421.61|419.21|413.13|410.73|0
1660053300000|2022-08-09 13:55:00|419.91|417.51|421.42|419.02|423.31|420.91|419.72|417.32|0
1660053600000|2022-08-09 14:00:00|422.17|419.77|422.33|419.93|423.88|421.48|420.22|417.82|0
1660053900000|2022-08-09 14:05:00|422.9|420.5|424.79|422.39|424.79|422.39|422.14|419.74|0
1660054200000|2022-08-09 14:10:00|425.08|422.68|421.19|418.79|425.17|422.77|420.06|417.66|0
1660054500000|2022-08-09 14:15:00|422.14|419.74|419.87|417.47|422.14|419.74|418.74|416.34|0
1660054800000|2022-08-09 14:20:00|419.78|417.38|423.84|421.44|424.22|421.82|417.99|415.59|0
1660055100000|2022-08-09 14:25:00|423.65|421.25|418.27|415.87|423.65|421.25|418.27|415.87|0
1660055400000|2022-08-09 14:30:00|418.36|415.96|416.29|413.89|420.24|417.84|415.54|413.14|0
1660055700000|2022-08-09 14:35:00|416.48|414.08|417.61|415.21|419.11|416.71|416.29|413.89|0
1660056000000|2022-08-09 14:40:00|417.42|415.02|417.7|415.3|419.49|417.09|416.48|414.08|0
1660056300000|2022-08-09 14:45:00|418.17|415.77|416.85|414.45|420.8|418.4|416.66|414.26|0
1660056600000|2022-08-09 14:50:00|417.04|414.64|419.48|417.08|419.48|417.08|414.79|412.39|0
1660056900000|2022-08-09 14:55:00|419.1|416.7|420.99|418.59|422.12|419.72|419.1|416.7|0
1660057200000|2022-08-09 15:00:00|420.8|418.4|428|425.6|428|425.6|420.8|418.4|0
1660057500000|2022-08-09 15:05:00|428.19|425.79|425.15|422.75|428.38|425.98|423.63|421.23|0
1660057800000|2022-08-09 15:10:00|425.34|422.94|418.34|415.94|425.72|423.32|418.34|415.94|0
1660058100000|2022-08-09 15:15:00|418.16|415.76|415.9|413.5|419.29|416.89|414.21|411.81|0
1660058400000|2022-08-09 15:20:00|415.71|413.31|416.27|413.87|416.65|414.25|414.4|412|0
1660058700000|2022-08-09 15:25:00|416.09|413.69|416.46|414.06|417.02|414.62|413.46|411.06|0
1660059000000|2022-08-09 15:30:00|416.27|413.87|418.71|416.31|419.28|416.88|415.9|413.5|0
1660059300000|2022-08-09 15:35:00|418.52|416.12|418.71|416.31|419.47|417.07|416.64|414.24|0
1660059600000|2022-08-09 15:40:00|418.9|416.5|418.9|416.5|419.09|416.69|416.08|413.68|0
1660059900000|2022-08-09 15:45:00|419.09|416.69|418.33|415.93|419.27|416.87|416.64|414.24|0
1660060200000|2022-08-09 15:50:00|418.52|416.12|417.95|415.55|421.91|419.51|417.01|414.61|0
1660060500000|2022-08-09 15:55:00|418.14|415.74|420.96|418.56|421.34|418.94|417.39|414.99|0
1660060800000|2022-08-09 16:00:00|421.15|418.75|420.59|418.19|423.42|421.02|419.83|417.43|0
1660061100000|2022-08-09 16:05:00|420.4|418|421.34|418.94|421.34|418.94|419.26|416.86|0
1660061400000|2022-08-09 16:10:00|421.15|418.75|422.85|420.45|423.04|420.64|420.58|418.18|0
1660061700000|2022-08-09 16:15:00|422.47|420.07|423.6|421.2|423.61|421.21|421.52|419.12|0
1660062000000|2022-08-09 16:20:00|423.41|421.01|425.12|422.72|425.69|423.29|422.09|419.69|0
1660062300000|2022-08-09 16:25:00|425.03|422.63|426.63|424.23|427.4|425|423.03|420.63|0
1660062600000|2022-08-09 16:30:00|426.82|424.42|426.25|423.85|427.2|424.8|425.11|422.71|0
1660062900000|2022-08-09 16:35:00|426.44|424.04|424.54|422.14|427.2|424.8|424.16|421.76|0
1660063200000|2022-08-09 16:40:00|424.73|422.33|425.49|423.09|426.63|424.23|424.73|422.33|0
1660063500000|2022-08-09 16:45:00|425.87|423.47|425.87|423.47|427.58|425.18|425.11|422.71|0
1660063800000|2022-08-09 16:50:00|425.68|423.28|426.25|423.85|427.58|425.18|425.49|423.09|0
1660064100000|2022-08-09 16:55:00|426.06|423.66|424.35|421.95|426.63|424.23|424.35|421.95|0
1660064400000|2022-08-09 17:00:00|424.16|421.76|423.02|420.62|424.16|421.76|422.64|420.24|0
1660064700000|2022-08-09 17:05:00|423.21|420.81|424.91|422.51|426.81|424.41|422.26|419.86|0
1660065000000|2022-08-09 17:10:00|425.29|422.89|423.58|421.18|426.62|424.22|423.01|420.61|0
1660065300000|2022-08-09 17:15:00|423.39|420.99|422.63|420.23|424.34|421.94|421.31|418.91|0
1660065600000|2022-08-09 17:20:00|422.45|420.05|421.88|419.48|423.01|420.61|421.31|418.91|0
1660065900000|2022-08-09 17:25:00|422.07|419.67|422.06|419.66|423.58|421.18|421.5|419.1|0
1660066200000|2022-08-09 17:30:00|421.87|419.47|423.57|421.17|423.95|421.55|421.87|419.47|0
1660066500000|2022-08-09 17:35:00|423.39|420.99|425.47|423.07|425.66|423.26|423.39|420.99|0
1660066800000|2022-08-09 17:40:00|425.66|423.26|426.23|423.83|428.7|426.3|424.9|422.5|0
1660067100000|2022-08-09 17:45:00|426.42|424.02|424.9|422.5|428.13|425.73|424.71|422.31|0
1660067400000|2022-08-09 17:50:00|425.27|422.87|424.89|422.49|426.22|423.82|423.95|421.55|0
1660067700000|2022-08-09 17:55:00|424.7|422.3|418.65|416.25|424.7|422.3|417.13|414.73|0
1660068000000|2022-08-09 18:00:00|418.84|416.44|418.08|415.68|419.03|416.63|416.75|414.35|0
1660068300000|2022-08-09 18:05:00|418.27|415.87|418.08|415.68|418.65|416.25|416.75|414.35|0
1660068600000|2022-08-09 18:10:00|418.27|415.87|418.83|416.43|419.41|417.01|417.89|415.49|0
1660068900000|2022-08-09 18:15:00|419.02|416.62|423.98|421.58|424.55|422.15|418.83|416.43|0
1660069200000|2022-08-09 18:20:00|424.36|421.96|425.7|423.3|426.08|423.68|423.22|420.82|0
1660069500000|2022-08-09 18:25:00|425.51|423.11|426.08|423.68|426.47|424.07|424.55|422.15|0
1660069800000|2022-08-09 18:30:00|426.27|423.87|425.31|422.91|426.66|424.26|424.36|421.96|0
1660070100000|2022-08-09 18:35:00|425.12|422.72|424.16|421.76|426.27|423.87|423.78|421.38|0
1660070400000|2022-08-09 18:40:00|423.78|421.38|424.54|422.14|425.12|422.72|423.78|421.38|0
1660070700000|2022-08-09 18:45:00|424.16|421.76|421.68|419.28|424.16|421.76|421.3|418.9|0
1660071000000|2022-08-09 18:50:00|421.49|419.09|419.58|417.18|421.87|419.47|417.68|415.28|0
1660071300000|2022-08-09 18:55:00|419.39|416.99|420.53|418.13|420.53|418.13|417.68|415.28|0
1660071600000|2022-08-09 19:00:00|420.72|418.32|421.48|419.08|421.48|419.08|418.82|416.42|0
1660071900000|2022-08-09 19:05:00|421.1|418.7|420.34|417.94|422.24|419.84|420.15|417.75|0
1660072200000|2022-08-09 19:10:00|420.53|418.13|422.05|419.65|422.43|420.03|420.53|418.13|0
1660072500000|2022-08-09 19:15:00|421.86|419.46|419|416.6|422.05|419.65|418.81|416.41|0
1660072800000|2022-08-09 19:20:00|419.38|416.98|416.15|413.75|419.38|416.98|415.77|413.37|0
1660073100000|2022-08-09 19:25:00|415.96|413.56|416.91|414.51|417.29|414.89|415.2|412.8|0
1660073400000|2022-08-09 19:30:00|417.29|414.89|417.47|415.07|417.86|415.46|415.77|413.37|0
1660073700000|2022-08-09 19:35:00|417.29|414.89|417.66|415.26|418.61|416.21|416.53|414.13|0
1660074000000|2022-08-09 19:40:00|417.85|415.45|420.7|418.3|420.89|418.49|416.52|414.12|0
1660074300000|2022-08-09 19:45:00|420.51|418.11|419.56|417.16|422.23|419.83|419.37|416.97|0
1660074600000|2022-08-09 19:50:00|419.37|416.97|419.37|416.97|420.13|417.73|416.52|414.12|0
1660074900000|2022-08-09 19:55:00|419.18|416.78|418.03|415.63|421.46|419.06|417.85|415.45|0
1660075200000|2022-08-09 20:00:00|417.66|415.26|415.38|412.98|417.66|415.26|414.81|412.41|0
1660075500000|2022-08-09 20:05:00|414.62|412.22|415.94|413.54|416.32|413.92|414.62|412.22|0
1660075800000|2022-08-09 20:10:00|415.76|413.36|415.75|413.35|415.94|413.54|415|412.6|0
1660076100000|2022-08-09 20:15:00|415.56|413.16|416.71|413.91|417.28|414.48|415.56|412.96|0
1660076400000|2022-08-09 20:20:00|416.52|413.72|415.95|413.15|416.71|413.91|415.95|413.15|0
1660076700000|2022-08-09 20:25:00|416.05|413.25|415.76|412.96|416.33|413.53|415.76|412.96|0
1660077000000|2022-08-09 20:30:00|415.86|413.06|416.14|413.34|416.33|413.53|415.76|412.96|0
1660077300000|2022-08-09 20:35:00|416.13|413.33|415.57|412.77|416.13|413.33|415.57|412.77|0
1660077600000|2022-08-09 20:40:00|415.56|412.76|415.47|412.67|415.75|412.95|415.37|412.57|0
1660077900000|2022-08-09 20:45:00|415.56|412.76|415.37|412.57|416.13|413.33|415.18|412.38|0
1660078200000|2022-08-09 20:50:00|415.28|412.48|415.18|412.38|415.75|412.95|415.18|412.38|0
1660078500000|2022-08-09 20:55:00|414.99|412.19|414.52|411.72|415.18|412.38|414.42|411.62|0
1660078800000|2022-08-09 21:00:00|414.68|411.88|413.99|411.19|414.68|411.88|413.8|411|0
1660079100000|2022-08-09 21:05:00|413.85|411.05|414.18|411.38|414.18|411.38|413.82|411.02|0
1660079400000|2022-08-09 21:10:00|414.37|411.57|414.48|411.68|414.48|411.68|414.37|411.57|0
1660079700000|2022-08-09 21:15:00|414.54|411.74|414.54|411.74|414.59|411.79|414.48|411.68|0
1660080000000|2022-08-09 21:20:00|414.48|411.68|414.53|411.73|414.53|411.73|414.47|411.67|0
1660080300000|2022-08-09 21:25:00|414.59|411.79|414.78|411.98|414.78|411.98|414.59|411.79|0
1660080600000|2022-08-09 21:30:00|414.8|412|414.8|412|414.8|412|414.75|411.95|0
1660080900000|2022-08-09 21:35:00|414.83|412.03|414.78|411.98|414.83|412.03|414.75|411.95|0
1660081200000|2022-08-09 21:40:00|414.86|412.06|414.97|412.17|414.97|412.17|414.83|412.03|0
1660081500000|2022-08-09 21:45:00|414.96|412.16|414.88|412.08|414.99|412.19|414.8|412|0
1660081800000|2022-08-09 21:50:00|414.91|412.11|415.35|412.55|415.38|412.58|414.91|412.11|0
1660082100000|2022-08-09 21:55:00|415.32|412.52|415.21|412.41|415.32|412.52|414.99|412.19|0
1660082400000|2022-08-09 22:00:00|415.07|412.27|415.91|413.11|416.67|413.87|414.88|412.08|0
1660082700000|2022-08-09 22:05:00|415.72|412.92|416.1|413.3|416.29|413.49|415.53|412.73|0
1660083000000|2022-08-09 22:10:00|416.01|413.21|415.91|413.11|416.67|413.87|415.53|412.73|0
1660083300000|2022-08-09 22:15:00|415.72|412.92|415.15|412.35|415.91|413.11|414.96|412.16|0
1660083600000|2022-08-09 22:20:00|414.96|412.16|415.15|412.35|415.25|412.45|414.77|411.97|0
1660083900000|2022-08-09 22:25:00|414.96|412.16|414.86|412.06|415.52|412.72|414.77|411.97|0
1660084200000|2022-08-09 22:30:00|414.77|411.97|415.9|413.1|416.47|413.67|414.77|411.97|0
1660084500000|2022-08-09 22:35:00|416|413.2|416.47|413.67|416.66|413.86|415.9|413.1|0
1660084800000|2022-08-09 22:40:00|416.28|413.48|416.46|413.66|416.66|413.86|416.19|413.39|0
1660085100000|2022-08-09 22:45:00|416.28|413.48|416.08|413.28|416.28|413.48|415.89|413.09|0
1660085400000|2022-08-09 22:50:00|416.27|413.47|415.7|412.9|416.27|413.47|415.7|412.9|0
1660085700000|2022-08-09 22:55:00|415.51|412.71|416.27|413.47|416.27|413.47|415.51|412.71|0
1660086000000|2022-08-09 23:00:00|416.46|413.66|414.94|412.14|416.84|414.04|414.94|412.14|0
1660086300000|2022-08-09 23:05:00|415.04|412.24|415.32|412.52|415.51|412.71|414.94|412.14|0
1660086600000|2022-08-09 23:10:00|415.13|412.33|414.75|411.95|415.13|412.33|414.75|411.95|0
1660086900000|2022-08-09 23:15:00|414.85|412.05|415.22|412.42|415.32|412.52|414.75|411.95|0
1660087200000|2022-08-09 23:20:00|415.13|412.33|416.07|413.27|416.07|413.27|414.37|411.57|0
1660087500000|2022-08-09 23:25:00|415.98|413.18|415.88|413.08|416.26|413.46|415.5|412.7|0
1660087800000|2022-08-09 23:30:00|416.07|413.27|416.07|413.27|416.26|413.46|415.79|412.99|0
1660088100000|2022-08-09 23:35:00|415.88|413.08|416.06|413.26|416.25|413.45|415.88|413.08|0
1660088400000|2022-08-09 23:40:00|415.97|413.17|416.44|413.64|416.63|413.83|415.97|413.17|0
1660088700000|2022-08-09 23:45:00|416.25|413.45|415.68|412.88|416.44|413.64|415.49|412.69|0
1660089000000|2022-08-09 23:50:00|415.49|412.69|415.11|412.31|415.87|413.07|414.92|412.12|0
1660089300000|2022-08-09 23:55:00|415.3|412.5|414.73|411.93|415.87|413.07|414.54|411.74|0
1660089600000|2022-08-10 00:00:00|415.3|412.5|417.76|414.96|418.14|415.34|414.16|411.36|0
1660089900000|2022-08-10 00:05:00|417.95|415.15|419.66|416.86|421.19|418.39|417.95|415.15|0
1660090200000|2022-08-10 00:10:00|419.85|417.05|420.33|417.53|420.42|417.62|419.28|416.48|0
1660090500000|2022-08-10 00:15:00|420.23|417.43|419.85|417.05|420.8|418|419.28|416.48|0
1660090800000|2022-08-10 00:20:00|420.04|417.24|419.75|416.95|420.42|417.62|419.28|416.48|0
1660091100000|2022-08-10 00:25:00|419.66|416.86|420.71|417.91|420.71|417.91|419.66|416.86|0
1660091400000|2022-08-10 00:30:00|420.8|418|420.22|417.42|420.8|418|419.65|416.85|0
1660091700000|2022-08-10 00:35:00|420.41|417.61|420.03|417.23|420.79|417.99|419.84|417.04|0
1660092000000|2022-08-10 00:40:00|420.13|417.33|420.7|417.9|420.79|417.99|419.27|416.47|0
1660092300000|2022-08-10 00:45:00|420.79|417.99|420.79|417.99|421.17|418.37|420.6|417.8|0
1660092600000|2022-08-10 00:50:00|420.6|417.8|420.98|418.18|421.17|418.37|420.22|417.42|0
1660092900000|2022-08-10 00:55:00|420.89|418.09|421.17|418.37|421.17|418.37|420.22|417.42|0
1660093200000|2022-08-10 01:00:00|420.98|418.18|418.12|415.32|420.98|418.18|418.12|415.32|0
1660093500000|2022-08-10 01:05:00|418.31|415.51|417.65|414.85|418.5|415.7|417.36|414.56|0
1660093800000|2022-08-10 01:10:00|417.55|414.75|417.17|414.37|417.74|414.94|416.6|413.8|0
1660094100000|2022-08-10 01:15:00|416.98|414.18|416.22|413.42|417.55|414.75|416.03|413.23|0
1660094400000|2022-08-10 01:20:00|416.03|413.23|416.03|413.23|416.78|413.98|415.75|412.95|0
1660094700000|2022-08-10 01:25:00|415.84|413.04|416.4|413.6|416.78|413.98|415.46|412.66|0
1660095000000|2022-08-10 01:30:00|416.5|413.7|416.4|413.6|417.16|414.36|416.21|413.41|0
1660095300000|2022-08-10 01:35:00|416.5|413.7|415.45|412.65|416.5|413.7|415.45|412.65|0
1660095600000|2022-08-10 01:40:00|415.55|412.75|416.21|413.41|416.97|414.17|415.55|412.75|0
1660095900000|2022-08-10 01:45:00|416.02|413.22|416.02|413.22|416.59|413.79|415.83|413.03|0
1660096200000|2022-08-10 01:50:00|416.11|413.31|417.34|414.54|417.34|414.54|416.11|413.31|0
1660096500000|2022-08-10 01:55:00|417.15|414.35|417.91|415.11|418.1|415.3|416.77|413.97|0
1660096800000|2022-08-10 02:00:00|418.1|415.3|418.01|415.21|418.1|415.3|417.63|414.83|0
1660097100000|2022-08-10 02:05:00|418.1|415.3|417.34|414.54|418.48|415.68|417.15|414.35|0
1660097400000|2022-08-10 02:10:00|417.24|414.44|418.47|415.67|418.66|415.86|417.24|414.44|0
1660097700000|2022-08-10 02:15:00|418.66|415.86|418.95|416.15|419.23|416.43|418.47|415.67|0
1660098000000|2022-08-10 02:20:00|418.85|416.05|419.8|417|419.8|417|418.28|415.48|0
1660098300000|2022-08-10 02:25:00|419.99|417.19|418.76|415.96|420.56|417.76|418.66|415.86|0
1660098600000|2022-08-10 02:30:00|418.66|415.86|421.13|418.33|421.32|418.52|418.66|415.86|0
1660098900000|2022-08-10 02:35:00|421.23|418.43|419.99|417.19|421.23|418.43|419.99|417.19|0
1660099200000|2022-08-10 02:40:00|420.18|417.38|421.13|418.33|421.13|418.33|419.7|416.9|0
1660099500000|2022-08-10 02:45:00|420.94|418.14|420.55|417.75|421.7|418.9|420.55|417.75|0
1660099800000|2022-08-10 02:50:00|420.74|417.94|418.84|416.04|420.74|417.94|418.65|415.85|0
1660100100000|2022-08-10 02:55:00|419.03|416.23|419.22|416.42|419.41|416.61|418.65|415.85|0
1660100400000|2022-08-10 03:00:00|419.03|416.23|418.64|415.84|419.22|416.42|418.27|415.47|0
1660100700000|2022-08-10 03:05:00|418.83|416.03|419.02|416.22|419.02|416.22|418.64|415.84|0
1660101000000|2022-08-10 03:10:00|418.93|416.13|418.83|416.03|419.21|416.41|418.83|416.03|0
1660101300000|2022-08-10 03:15:00|419.02|416.22|419.21|416.41|419.21|416.41|418.83|416.03|0
1660101600000|2022-08-10 03:20:00|419.02|416.22|419.97|417.17|420.16|417.36|418.83|416.03|0
1660101900000|2022-08-10 03:25:00|419.78|416.98|419.97|417.17|420.16|417.36|419.78|416.98|0
1660102200000|2022-08-10 03:30:00|419.78|416.98|419.58|416.78|419.97|417.17|419.2|416.4|0
1660102500000|2022-08-10 03:35:00|419.39|416.59|419.2|416.4|419.77|416.97|419.2|416.4|0
1660102800000|2022-08-10 03:40:00|419.39|416.59|418.82|416.02|419.58|416.78|418.82|416.02|0
1660103100000|2022-08-10 03:45:00|418.63|415.83|418.82|416.02|419.2|416.4|418.44|415.64|0
1660103400000|2022-08-10 03:50:00|418.73|415.93|419.2|416.4|419.2|416.4|418.73|415.93|0
1660103700000|2022-08-10 03:55:00|419.39|416.59|420.34|417.54|420.63|417.83|419.2|416.4|0
1660104000000|2022-08-10 04:00:00|420.15|417.35|418.62|415.82|420.15|417.35|418.62|415.82|0
1660104300000|2022-08-10 04:05:00|418.81|416.01|419.19|416.39|419.19|416.39|418.72|415.92|0
1660104600000|2022-08-10 04:10:00|419|416.2|418.81|416.01|419.19|416.39|418.62|415.82|0
1660104900000|2022-08-10 04:15:00|418.91|416.11|419.19|416.39|419.38|416.58|418.91|416.11|0
1660105200000|2022-08-10 04:20:00|419|416.2|419.57|416.77|419.57|416.77|418.81|416.01|0
1660105500000|2022-08-10 04:25:00|419.38|416.58|419.37|416.57|419.76|416.96|419.37|416.57|0
1660105800000|2022-08-10 04:30:00|419.28|416.48|419.09|416.29|419.47|416.67|418.99|416.19|0
1660106100000|2022-08-10 04:35:00|419.18|416.38|418.8|416|419.18|416.38|418.61|415.81|0
1660106400000|2022-08-10 04:40:00|418.61|415.81|418.61|415.81|418.71|415.91|418.61|415.81|0
1660106700000|2022-08-10 04:45:00|418.23|415.43|418.6|415.8|418.61|415.81|418.23|415.43|0
1660107000000|2022-08-10 04:50:00|418.7|415.9|418.79|415.99|418.98|416.18|418.6|415.8|0
1660107300000|2022-08-10 04:55:00|418.98|416.18|418.79|415.99|419.17|416.37|418.79|415.99|0
1660107600000|2022-08-10 05:00:00|418.98|416.18|419.74|416.94|419.74|416.94|418.6|415.8|0
1660107900000|2022-08-10 05:05:00|419.55|416.75|419.55|416.75|419.93|417.13|419.36|416.56|0
1660108200000|2022-08-10 05:10:00|419.65|416.85|419.65|416.85|419.74|416.94|419.36|416.56|0
1660108500000|2022-08-10 05:15:00|419.74|416.94|420.41|417.61|420.5|417.7|419.55|416.75|0
1660108800000|2022-08-10 05:20:00|420.5|417.7|420.5|417.7|420.69|417.89|420.3|417.5|0
1660109100000|2022-08-10 05:25:00|420.69|417.89|420.49|417.69|420.69|417.89|420.4|417.6|0
1660109400000|2022-08-10 05:30:00|420.3|417.5|420.11|417.31|420.3|417.5|419.73|416.93|0
1660109700000|2022-08-10 05:35:00|420.02|417.22|421.06|418.26|421.06|418.26|419.92|417.12|0
1660110000000|2022-08-10 05:40:00|420.97|418.17|421.06|418.26|421.25|418.45|420.87|418.07|0
1660110300000|2022-08-10 05:45:00|421.25|418.45|421.82|419.02|422.2|419.4|421.25|418.45|0
1660110600000|2022-08-10 05:50:00|421.73|418.93|422.49|419.69|422.58|419.78|421.73|418.93|0
1660110900000|2022-08-10 05:55:00|422.58|419.78|422.58|419.78|422.58|419.78|422.2|419.4|0
1660111200000|2022-08-10 06:00:00|422.77|419.97|424.87|422.07|424.88|422.08|422.77|419.97|0
1660111500000|2022-08-10 06:05:00|424.78|421.98|424.3|421.5|424.87|422.07|423.15|420.35|0
1660111800000|2022-08-10 06:10:00|424.11|421.31|423.53|420.73|424.68|421.88|422.96|420.16|0
1660112100000|2022-08-10 06:15:00|423.34|420.54|422.86|420.06|424.3|421.5|422.86|420.06|0
1660112400000|2022-08-10 06:20:00|422.96|420.16|423.82|421.02|423.91|421.11|422.38|419.58|0
1660112700000|2022-08-10 06:25:00|423.72|420.92|425.06|422.26|425.06|422.26|423.72|420.92|0
1660113000000|2022-08-10 06:30:00|424.87|422.07|424.67|421.87|424.87|422.07|423.53|420.73|0
1660113300000|2022-08-10 06:35:00|424.48|421.68|422.38|419.58|424.48|421.68|422.18|419.38|0
1660113600000|2022-08-10 06:40:00|422.57|419.77|421.61|418.81|422.76|419.96|421.61|418.81|0
1660113900000|2022-08-10 06:45:00|421.8|419|421.61|418.81|421.99|419.19|421.33|418.53|0
1660114200000|2022-08-10 06:50:00|421.42|418.62|421.32|418.52|421.99|419.19|421.22|418.42|0
1660114500000|2022-08-10 06:55:00|421.22|418.42|421.6|418.8|421.61|418.81|420.84|418.04|0
1660114800000|2022-08-10 07:00:00|421.89|419.09|422.56|419.76|423.71|420.91|421.22|418.42|0
1660115100000|2022-08-10 07:05:00|422.27|419.87|424.27|421.87|425.8|423.4|420.83|418.43|0
1660115400000|2022-08-10 07:10:00|424.46|422.06|421.21|418.81|424.84|422.44|420.44|418.04|0
1660115700000|2022-08-10 07:15:00|421.02|418.62|420.25|417.85|421.02|418.62|419.49|417.09|0
1660116000000|2022-08-10 07:20:00|420.06|417.66|419.87|417.47|420.06|417.66|418.73|416.33|0
1660116300000|2022-08-10 07:25:00|419.78|417.38|418.15|415.75|420.25|417.85|417.58|415.18|0
1660116600000|2022-08-10 07:30:00|418.06|415.66|417.2|414.8|418.06|415.66|416.07|413.67|0
1660116900000|2022-08-10 07:35:00|417.01|414.61|417.77|415.37|417.96|415.56|416.25|413.85|0
1660117200000|2022-08-10 07:40:00|417.87|415.47|418.25|415.85|418.53|416.13|417.39|414.99|0
1660117500000|2022-08-10 07:45:00|417.96|415.56|415.87|413.47|418.34|415.94|415.87|413.47|0
1660117800000|2022-08-10 07:50:00|415.59|413.19|415.02|412.62|416.06|413.66|414.16|411.76|0
1660118100000|2022-08-10 07:55:00|415.11|412.71|416.24|413.84|416.81|414.41|414.73|412.33|0
1660118400000|2022-08-10 08:00:00|416.62|414.22|415.58|413.18|417.19|414.79|415.1|412.7|0
1660118700000|2022-08-10 08:05:00|415.67|413.27|415.48|413.08|416.24|413.84|414.73|412.33|0
1660119000000|2022-08-10 08:10:00|415.29|412.89|414.72|412.32|415.29|412.89|414.34|411.94|0
1660119300000|2022-08-10 08:15:00|414.53|412.13|415.86|413.46|415.86|413.46|414.44|412.04|0
1660119600000|2022-08-10 08:20:00|415.67|413.27|413.2|410.8|415.96|413.56|412.83|410.43|0
1660119900000|2022-08-10 08:25:00|413.39|410.99|412.45|410.05|413.96|411.56|412.45|410.05|0
1660120200000|2022-08-10 08:30:00|411.5|409.1|410.24|407.84|411.88|409.48|409.77|407.37|0
1660120500000|2022-08-10 08:35:00|410.15|407.75|411.08|408.68|411.27|408.87|409.4|407|0
1660120800000|2022-08-10 08:40:00|410.99|408.59|408.27|405.87|410.99|408.59|406.77|404.37|0
1660121100000|2022-08-10 08:45:00|408.36|405.96|407.89|405.49|408.74|406.34|407.52|405.12|0
1660121400000|2022-08-10 08:50:00|407.7|405.3|408.08|405.68|408.45|406.05|407.7|405.3|0
1660121700000|2022-08-10 08:55:00|407.89|405.49|408.82|406.42|409.2|406.8|407.7|405.3|0
1660122000000|2022-08-10 09:00:00|408.64|406.24|407.7|405.3|409.76|407.36|407.32|404.92|0
1660122300000|2022-08-10 09:05:00|407.51|405.11|409.76|407.36|410.04|407.64|407.51|405.11|0
1660122600000|2022-08-10 09:10:00|409.67|407.27|409.38|406.98|409.76|407.36|408.82|406.42|0
1660122900000|2022-08-10 09:15:00|409.57|407.17|409.57|407.17|409.94|407.54|409.19|406.79|0
1660123200000|2022-08-10 09:20:00|409.75|407.35|410.32|407.92|410.32|407.92|409.75|407.35|0
1660123500000|2022-08-10 09:25:00|410.5|408.1|410.5|408.1|411.07|408.67|410.13|407.73|0
1660123800000|2022-08-10 09:30:00|410.6|408.2|410.69|408.29|411.06|408.66|410.31|407.91|0
1660124100000|2022-08-10 09:35:00|410.5|408.1|411.25|408.85|411.44|409.04|410.5|408.1|0
1660124400000|2022-08-10 09:40:00|411.06|408.66|411.06|408.66|411.44|409.04|410.5|408.1|0
1660124700000|2022-08-10 09:45:00|410.87|408.47|411.43|409.03|411.43|409.03|410.68|408.28|0
1660125000000|2022-08-10 09:50:00|411.34|408.94|411.81|409.41|412.56|410.16|411.34|408.94|0
1660125300000|2022-08-10 09:55:00|411.62|409.22|410.49|408.09|411.81|409.41|410.49|408.09|0
1660125600000|2022-08-10 10:00:00|410.59|408.19|411.71|409.31|411.99|409.59|410.49|408.09|0
1660125900000|2022-08-10 10:05:00|411.62|409.22|411.99|409.59|412.37|409.97|411.62|409.22|0
1660126200000|2022-08-10 10:10:00|412.18|409.78|411.24|408.84|412.37|409.97|411.24|408.84|0
1660126500000|2022-08-10 10:15:00|411.42|409.02|411.05|408.65|411.42|409.02|409.73|407.33|0
1660126800000|2022-08-10 10:20:00|410.86|408.46|411.23|408.83|411.9|409.5|410.86|408.46|0
1660127100000|2022-08-10 10:25:00|411.04|408.64|410.85|408.45|411.23|408.83|410.29|407.89|0
1660127400000|2022-08-10 10:30:00|410.76|408.36|411.6|409.2|411.98|409.58|410.76|408.36|0
1660127700000|2022-08-10 10:35:00|411.7|409.3|411.79|409.39|411.98|409.58|411.32|408.92|0
1660128000000|2022-08-10 10:40:00|411.89|409.49|412.92|410.52|412.92|410.52|411.6|409.2|0
1660128300000|2022-08-10 10:45:00|413.02|410.62|413.67|411.27|413.77|411.37|412.54|410.14|0
1660128600000|2022-08-10 10:50:00|413.48|411.08|412.91|410.51|413.67|411.27|412.54|410.14|0
1660128900000|2022-08-10 10:55:00|412.73|410.33|411.97|409.57|412.73|410.33|411.22|408.82|0
1660129200000|2022-08-10 11:00:00|411.78|409.38|410.84|408.44|412.72|410.32|410.75|408.35|0
1660129500000|2022-08-10 11:05:00|411.03|408.63|410.27|407.87|411.03|408.63|409.9|407.5|0
1660129800000|2022-08-10 11:10:00|410.09|407.69|411.21|408.81|411.21|408.81|409.9|407.5|0
1660130100000|2022-08-10 11:15:00|411.02|408.62|411.02|408.62|411.78|409.38|410.83|408.43|0
1660130400000|2022-08-10 11:20:00|411.21|408.81|410.27|407.87|411.59|409.19|409.89|407.49|0
1660130700000|2022-08-10 11:25:00|410.08|407.68|411.21|408.81|411.21|408.81|410.08|407.68|0
1660131000000|2022-08-10 11:30:00|411.12|408.72|409.7|407.3|411.39|408.99|409.51|407.11|0
1660131300000|2022-08-10 11:35:00|409.89|407.49|410.45|408.05|410.64|408.24|409.7|407.3|0
1660131600000|2022-08-10 11:40:00|410.64|408.24|410.07|407.67|410.83|408.43|409.89|407.49|0
1660131900000|2022-08-10 11:45:00|409.89|407.49|410.26|407.86|410.82|408.42|409.88|407.48|0
1660132200000|2022-08-10 11:50:00|410.07|407.67|410.26|407.86|410.45|408.05|409.32|406.92|0
1660132500000|2022-08-10 11:55:00|410.07|407.67|408.57|406.17|410.07|407.67|408.38|405.98|0
1660132800000|2022-08-10 12:00:00|408.38|405.98|408.19|405.79|409.31|406.91|408|405.6|0
1660133100000|2022-08-10 12:05:00|408|405.6|407.25|404.85|408.19|405.79|405.75|403.35|0
1660133400000|2022-08-10 12:10:00|407.06|404.66|406.86|404.46|407.06|404.66|405.94|403.54|0
1660133700000|2022-08-10 12:15:00|406.68|404.28|407.42|405.02|408.54|406.14|406.68|404.28|0
1660134000000|2022-08-10 12:20:00|407.61|405.21|409.29|406.89|409.29|406.89|406.86|404.46|0
1660134300000|2022-08-10 12:25:00|408.92|406.52|407.33|404.93|409.67|407.27|403.32|400.92|0
1660134600000|2022-08-10 12:30:00|408.17|405.77|370.67|368.27|408.17|405.77|364.48|362.08|0
1660134900000|2022-08-10 12:35:00|370.4|368|366.29|363.89|374.5|372.1|366.2|363.8|0
1660135200000|2022-08-10 12:40:00|366.2|363.8|365.48|363.08|366.73|364.33|361.95|359.55|0
1660135500000|2022-08-10 12:45:00|365.31|362.91|363.53|361.13|366.73|364.33|361.59|359.19|0
1660135800000|2022-08-10 12:50:00|363.63|361.23|366.01|363.61|366.19|363.79|363.53|361.13|0
1660136100000|2022-08-10 12:55:00|365.48|363.08|367.79|365.39|368.5|366.1|364.77|362.37|0
1660136400000|2022-08-10 13:00:00|368.14|365.74|366.54|364.14|369.03|366.63|365.83|363.43|0
1660136700000|2022-08-10 13:05:00|366.89|364.49|366.54|364.14|367.78|365.38|366.18|363.78|0
1660137000000|2022-08-10 13:10:00|366.72|364.32|369.92|367.52|370.27|367.87|366.72|364.32|0
1660137300000|2022-08-10 13:15:00|369.74|367.34|366.71|364.31|369.74|367.34|365.82|363.42|0
1660137600000|2022-08-10 13:20:00|366.89|364.49|367.42|365.02|368.13|365.73|366|363.6|0
1660137900000|2022-08-10 13:25:00|367.24|364.84|364.05|361.65|367.95|365.55|362.46|360.06|0
1660138200000|2022-08-10 13:30:00|363.34|360.94|369.73|367.33|370.36|367.96|363.34|360.94|0
1660138500000|2022-08-10 13:35:00|369.29|366.89|373.66|371.26|373.66|371.26|368.66|366.26|0
1660138800000|2022-08-10 13:40:00|372.95|370.55|367.23|364.83|374.02|371.62|366.17|363.77|0
1660139100000|2022-08-10 13:45:00|366.7|364.3|363.16|360.76|366.88|364.48|362.63|360.23|0
1660139400000|2022-08-10 13:50:00|362.63|360.23|368.83|366.43|369.01|366.61|362.45|360.05|0
1660139700000|2022-08-10 13:55:00|368.65|366.25|366.87|364.47|370.26|367.86|365.99|363.59|0
1660140000000|2022-08-10 14:00:00|367.4|365|365.63|363.23|369.01|366.61|364.21|361.81|0
1660140300000|2022-08-10 14:05:00|365.45|363.05|363.92|361.52|367.4|365|363.56|361.16|0
1660140600000|2022-08-10 14:10:00|363.74|361.34|368.2|365.8|369.45|367.05|362.67|360.27|0
1660140900000|2022-08-10 14:15:00|368.38|365.98|371.61|369.21|371.79|369.39|367.3|364.9|0
1660141200000|2022-08-10 14:20:00|371.97|369.57|371.61|369.21|375.76|373.36|370.53|368.13|0
1660141500000|2022-08-10 14:25:00|371.43|369.03|368.64|366.24|371.52|369.12|368.55|366.15|0
1660141800000|2022-08-10 14:30:00|369.09|366.69|365.51|363.11|369.99|367.59|365.33|362.93|0
1660142100000|2022-08-10 14:35:00|365.33|362.93|365.51|363.11|366.05|363.65|364.26|361.86|0
1660142400000|2022-08-10 14:40:00|365.33|362.93|362.66|360.26|365.69|363.29|361.77|359.37|0
1660142700000|2022-08-10 14:45:00|362.48|360.08|363.19|360.79|363.72|361.32|361.24|358.84|0
1660143000000|2022-08-10 14:50:00|362.83|360.43|362.48|360.08|363.19|360.79|361.06|358.66|0
1660143300000|2022-08-10 14:55:00|362.39|359.99|361.06|358.66|362.65|360.25|360.7|358.3|0
1660143600000|2022-08-10 15:00:00|360.7|358.3|354.18|351.78|360.7|358.3|354.18|351.78|0
1660143900000|2022-08-10 15:05:00|354|351.6|354.53|352.13|355.58|353.18|352.25|349.85|0
1660144200000|2022-08-10 15:10:00|354.35|351.95|357.51|355.11|359.46|357.06|354.35|351.95|0
1660144500000|2022-08-10 15:15:00|357.34|354.94|359.52|357.12|360.16|357.76|356.99|354.59|0
1660144800000|2022-08-10 15:20:00|359.35|356.95|357.06|354.66|359.7|357.3|356.88|354.48|0
1660145100000|2022-08-10 15:25:00|357.23|354.83|358.11|355.71|358.64|356.24|356.88|354.48|0
1660145400000|2022-08-10 15:30:00|357.93|355.53|357.76|355.36|358.11|355.71|355.83|353.43|0
1660145700000|2022-08-10 15:35:00|357.58|355.18|359.69|357.29|360.75|358.35|357.58|355.18|0
1660146000000|2022-08-10 15:40:00|359.87|357.47|358.1|355.7|360.04|357.64|357.58|355.18|0
1660146300000|2022-08-10 15:45:00|358.28|355.88|357.22|354.82|359.69|357.29|356.7|354.3|0
1660146600000|2022-08-10 15:50:00|357.4|355|356.52|354.12|359.33|356.93|356.17|353.77|0
1660146900000|2022-08-10 15:55:00|356.34|353.94|355.99|353.59|357.04|354.64|355.64|353.24|0
1660147200000|2022-08-10 16:00:00|356.16|353.76|356.34|353.94|356.86|354.46|354.76|352.36|0
1660147500000|2022-08-10 16:05:00|356.51|354.11|358.27|355.87|359.5|357.1|356.51|354.11|0
1660147800000|2022-08-10 16:10:00|358.09|355.69|358.97|356.57|358.97|356.57|357.56|355.16|0
1660148100000|2022-08-10 16:15:00|359.15|356.75|363.03|360.63|363.74|361.34|358.62|356.22|0
1660148400000|2022-08-10 16:20:00|363.39|360.99|363.21|360.81|364.98|362.58|362.68|360.28|0
1660148700000|2022-08-10 16:25:00|363.03|360.63|361.79|359.39|364.45|362.05|361.44|359.04|0
1660149000000|2022-08-10 16:30:00|361.61|359.21|361|358.6|362.5|360.1|360.55|358.15|0
1660149300000|2022-08-10 16:35:00|360.9|358.5|360.55|358.15|361.26|358.86|359.84|357.44|0
1660149600000|2022-08-10 16:40:00|360.37|357.97|360.37|357.97|361.78|359.38|359.66|357.26|0
1660149900000|2022-08-10 16:45:00|360.19|357.79|361.25|358.85|362.31|359.91|360.02|357.62|0
1660150200000|2022-08-10 16:50:00|361.43|359.03|360.19|357.79|362.49|360.09|359.84|357.44|0
1660150500000|2022-08-10 16:55:00|360.01|357.61|359.83|357.43|361.25|358.85|359.66|357.26|0
1660150800000|2022-08-10 17:00:00|359.66|357.26|361.6|359.2|362.31|359.91|359.66|357.26|0
1660151100000|2022-08-10 17:05:00|361.77|359.37|359.65|357.25|362.13|359.73|359.48|357.08|0
1660151400000|2022-08-10 17:10:00|359.48|357.08|358.24|355.84|359.48|357.08|357.89|355.49|0
1660151700000|2022-08-10 17:15:00|358.07|355.67|357.71|355.31|358.77|356.37|357.18|354.78|0
1660152000000|2022-08-10 17:20:00|357.89|355.49|356.83|354.43|359.12|356.72|356.83|354.43|0
1660152300000|2022-08-10 17:25:00|357.18|354.78|360|357.6|360.17|357.77|356.83|354.43|0
1660152600000|2022-08-10 17:30:00|360.17|357.77|359.99|357.59|361.94|359.54|358.76|356.36|0
1660152900000|2022-08-10 17:35:00|359.82|357.42|358.58|356.18|360.52|358.12|358.58|356.18|0
1660153200000|2022-08-10 17:40:00|358.76|356.36|357.35|354.95|359.11|356.71|357.35|354.95|0
1660153500000|2022-08-10 17:45:00|357.17|354.77|355.07|352.67|357.7|355.3|355.07|352.67|0
1660153800000|2022-08-10 17:50:00|354.89|352.49|355.24|352.84|356.12|353.72|354.72|352.32|0
1660154100000|2022-08-10 17:55:00|355.06|352.66|357.17|354.77|358.22|355.82|354.89|352.49|0
1660154400000|2022-08-10 18:00:00|356.99|354.59|355.94|353.54|358.4|356|355.94|353.54|0
1660154700000|2022-08-10 18:05:00|356.11|353.71|357.34|354.94|358.04|355.64|355.76|353.36|0
1660155000000|2022-08-10 18:10:00|357.51|355.11|359.45|357.05|359.45|357.05|356.81|354.41|0
1660155300000|2022-08-10 18:15:00|359.27|356.87|359.27|356.87|359.62|357.22|358.21|355.81|0
1660155600000|2022-08-10 18:20:00|359.45|357.05|359.27|356.87|359.62|357.22|358.21|355.81|0
1660155900000|2022-08-10 18:25:00|359.09|356.69|359.27|356.87|359.62|357.22|358.39|355.99|0
1660156200000|2022-08-10 18:30:00|359.09|356.69|359.26|356.86|361.38|358.98|358.91|356.51|0
1660156500000|2022-08-10 18:35:00|359.18|356.78|359.26|356.86|359.97|357.57|358.03|355.63|0
1660156800000|2022-08-10 18:40:00|359.09|356.69|358.73|356.33|359.44|357.04|358.03|355.63|0
1660157100000|2022-08-10 18:45:00|358.55|356.15|361.91|359.51|361.91|359.51|358.38|355.98|0
1660157400000|2022-08-10 18:50:00|362.44|360.04|361.23|358.83|362.44|360.04|360.85|358.45|0
1660157700000|2022-08-10 18:55:00|361.4|359|362.82|360.42|363.18|360.78|360.69|358.29|0
1660158000000|2022-08-10 19:00:00|363|360.6|359.83|357.43|363.89|361.49|359.83|357.43|0
1660158300000|2022-08-10 19:05:00|359.66|357.26|361.61|359.21|362.32|359.92|359.48|357.08|0
1660158600000|2022-08-10 19:10:00|361.79|359.39|359.48|357.08|361.79|359.39|358.94|356.54|0
1660158900000|2022-08-10 19:15:00|359.3|356.9|358.59|356.19|360.72|358.32|358.23|355.83|0
1660159200000|2022-08-10 19:20:00|358.41|356.01|356.82|354.42|358.94|356.54|356.64|354.24|0
1660159500000|2022-08-10 19:25:00|356.99|354.59|356.11|353.71|357.52|355.12|355.58|353.18|0
1660159800000|2022-08-10 19:30:00|356.64|354.24|355.93|353.53|357.34|354.94|355.93|353.53|0
1660160100000|2022-08-10 19:35:00|356.1|353.7|352.93|350.53|356.1|353.7|352.58|350.18|0
1660160400000|2022-08-10 19:40:00|352.76|350.36|350.65|348.25|353.99|351.59|350.48|348.08|0
1660160700000|2022-08-10 19:45:00|351|348.6|352.58|350.18|353.46|351.06|350.65|348.25|0
1660161000000|2022-08-10 19:50:00|352.75|350.35|352.22|349.82|354.51|352.11|352.05|349.65|0
1660161300000|2022-08-10 19:55:00|352.14|349.74|352.59|350.19|354.88|352.48|351.17|348.77|0
1660161600000|2022-08-10 20:00:00|353.12|350.72|353.99|351.59|354.17|351.77|352.42|350.02|0
1660161900000|2022-08-10 20:05:00|354.17|351.77|353.99|351.59|354.35|351.95|353.64|351.24|0
1660162200000|2022-08-10 20:10:00|353.82|351.42|354.52|352.12|354.69|352.29|353.46|351.06|0
1660162500000|2022-08-10 20:15:00|354.54|351.74|353.14|350.34|354.54|351.74|352.96|350.16|0
1660162800000|2022-08-10 20:20:00|352.96|350.16|352.78|349.98|353.13|350.33|352.78|349.98|0
1660163100000|2022-08-10 20:25:00|352.96|350.16|352.26|349.46|352.96|350.16|352.26|349.46|0
1660163400000|2022-08-10 20:30:00|352.43|349.63|351.38|348.58|352.43|349.63|351.03|348.23|0
1660164000000|2022-08-10 20:40:00|351.55|348.75|351.55|348.75|351.72|348.92|351.2|348.4|0
1660164300000|2022-08-10 20:45:00|351.72|348.92|351.9|349.1|351.9|349.1|351.72|348.92|0
1660164600000|2022-08-10 20:50:00|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1660164900000|2022-08-10 20:55:00|352.24|349.44|352.68|349.88|352.86|350.06|352.24|349.44|0
1660165200000|2022-08-10 21:00:00|352.72|349.92|352.56|349.76|352.85|350.05|352.56|349.76|0
1660165500000|2022-08-10 21:05:00|352.59|349.79|352.64|349.84|352.74|349.94|352.54|349.74|0
1660165800000|2022-08-10 21:10:00|352.67|349.87|352.69|349.89|352.74|349.94|352.59|349.79|0
1660166100000|2022-08-10 21:15:00|352.66|349.86|352.63|349.83|352.66|349.86|352.51|349.71|0
1660166400000|2022-08-10 21:20:00|352.61|349.81|352.63|349.83|352.74|349.94|352.61|349.81|0
1660166700000|2022-08-10 21:25:00|352.61|349.81|352.76|349.96|352.86|350.06|352.61|349.81|0
1660167000000|2022-08-10 21:30:00|352.73|349.93|353.19|350.39|353.19|350.39|352.73|349.93|0
1660167300000|2022-08-10 21:35:00|353.4|350.6|353.09|350.29|353.4|350.6|352.96|350.16|0
1660167600000|2022-08-10 21:40:00|353.12|350.32|353.09|350.29|353.12|350.32|353.09|350.29|0
1660167900000|2022-08-10 21:45:00|353.11|350.31|352.8|350|353.11|350.31|352.8|350|0
1660168200000|2022-08-10 21:50:00|353.01|350.21|352.98|350.18|353.08|350.28|352.98|350.18|0
1660168500000|2022-08-10 21:55:00|353.08|350.28|352.83|350.03|353.11|350.31|352.75|349.95|0
1660168800000|2022-08-10 22:00:00|352.66|349.86|353.62|350.82|354.32|351.52|352.66|349.86|0
1660169100000|2022-08-10 22:05:00|353.79|350.99|354.41|351.61|354.49|351.69|353.62|350.82|0
1660169400000|2022-08-10 22:10:00|354.49|351.69|354.49|351.69|355.02|352.22|354.32|351.52|0
1660169700000|2022-08-10 22:15:00|354.67|351.87|354.84|352.04|354.84|352.04|354.41|351.61|0
1660170000000|2022-08-10 22:20:00|354.93|352.13|354.14|351.34|354.93|352.13|353.96|351.16|0
1660170300000|2022-08-10 22:25:00|354.31|351.51|354.66|351.86|354.66|351.86|354.13|351.33|0
1660170600000|2022-08-10 22:30:00|354.84|352.04|354.83|352.03|355.01|352.21|354.66|351.86|0
1660170900000|2022-08-10 22:35:00|354.93|352.13|355.18|352.38|355.54|352.74|354.83|352.03|0
1660171200000|2022-08-10 22:40:00|355.1|352.3|354.65|351.85|355.36|352.56|354.3|351.5|0
1660171500000|2022-08-10 22:45:00|354.83|352.03|355.18|352.38|355.18|352.38|354.65|351.85|0
1660171800000|2022-08-10 22:50:00|355.09|352.29|355|352.2|355.18|352.38|355|352.2|0
1660172100000|2022-08-10 22:55:00|354.83|352.03|354.65|351.85|354.83|352.03|354.65|351.85|0
1660172400000|2022-08-10 23:00:00|354.82|352.02|353.42|350.62|354.82|352.02|353.07|350.27|0
1660172700000|2022-08-10 23:05:00|353.33|350.53|353.24|350.44|353.51|350.71|353.06|350.26|0
1660173000000|2022-08-10 23:10:00|353.06|350.26|353.06|350.26|353.41|350.61|352.89|350.09|0
1660173300000|2022-08-10 23:15:00|353.24|350.44|353.41|350.61|353.59|350.79|353.06|350.26|0
1660173600000|2022-08-10 23:20:00|353.59|350.79|353.58|350.78|353.94|351.14|353.23|350.43|0
1660173900000|2022-08-10 23:25:00|353.41|350.61|353.05|350.25|353.41|350.61|352.7|349.9|0
1660174200000|2022-08-10 23:30:00|353.23|350.43|353.05|350.25|353.23|350.43|352.7|349.9|0
1660174500000|2022-08-10 23:35:00|353.23|350.43|353.23|350.43|353.58|350.78|353.23|350.43|0
1660174800000|2022-08-10 23:40:00|353.05|350.25|352.7|349.9|353.22|350.42|352.52|349.72|0
1660175100000|2022-08-10 23:45:00|352.87|350.07|352.44|349.64|352.87|350.07|352|349.2|0
1660175400000|2022-08-10 23:50:00|352.35|349.55|351.29|348.49|352.35|349.55|351.12|348.32|0
1660175700000|2022-08-10 23:55:00|351.38|348.58|351.47|348.67|351.82|349.02|350.59|347.79|0
1660176000000|2022-08-11 00:00:00|351.29|348.49|350.94|348.14|351.47|348.67|350.76|347.96|0
1660176300000|2022-08-11 00:05:00|350.85|348.05|350.94|348.14|351.46|348.66|350.41|347.61|0
1660176600000|2022-08-11 00:10:00|350.76|347.96|350.06|347.26|350.94|348.14|349.36|346.56|0
1660176900000|2022-08-11 00:15:00|349.89|347.09|346.58|343.78|349.98|347.18|345.88|343.08|0
1660177200000|2022-08-11 00:20:00|346.06|343.26|346.58|343.78|347.27|344.47|346.06|343.26|0
1660177500000|2022-08-11 00:25:00|346.75|343.95|346.4|343.6|346.75|343.95|345.71|342.91|0
1660177800000|2022-08-11 00:30:00|346.49|343.69|347.27|344.47|347.44|344.64|346.23|343.43|0
1660178100000|2022-08-11 00:35:00|347.36|344.56|347.79|344.99|347.79|344.99|347.36|344.56|0
1660178400000|2022-08-11 00:40:00|347.96|345.16|346.74|343.94|348.13|345.33|346.39|343.59|0
1660178700000|2022-08-11 00:45:00|346.57|343.77|346.66|343.86|346.74|343.94|346.39|343.59|0
1660179000000|2022-08-11 00:50:00|346.74|343.94|345.87|343.07|348.3|345.5|345.87|343.07|0
1660179300000|2022-08-11 00:55:00|344.14|341.34|344.83|342.03|345.35|342.55|344.14|341.34|0
1660179600000|2022-08-11 01:00:00|344.92|342.12|345.34|342.54|345.69|342.89|344.92|342.12|0
1660179900000|2022-08-11 01:05:00|345.43|342.63|344.3|341.5|345.52|342.72|344.13|341.33|0
1660180200000|2022-08-11 01:10:00|344.22|341.42|343.26|340.46|344.39|341.59|342.92|340.12|0
1660180500000|2022-08-11 01:15:00|343.18|340.38|344.47|341.67|344.47|341.67|343.18|340.38|0
1660180800000|2022-08-11 01:20:00|344.65|341.85|344.58|341.78|345.35|342.55|344.47|341.67|0
1660181100000|2022-08-11 01:25:00|344.66|341.86|344.49|341.69|344.66|341.86|344.23|341.43|0
1660181400000|2022-08-11 01:30:00|344.66|341.86|346.73|343.93|347.08|344.28|344.49|341.69|0
1660181700000|2022-08-11 01:35:00|346.56|343.76|346.21|343.41|347.08|344.28|346.04|343.24|0
1660182000000|2022-08-11 01:40:00|346.38|343.58|346.73|343.93|346.9|344.1|345.69|342.89|0
1660182300000|2022-08-11 01:45:00|346.64|343.84|346.73|343.93|346.9|344.1|346.38|343.58|0
1660182600000|2022-08-11 01:50:00|346.9|344.1|346.9|344.1|347.16|344.36|346.55|343.75|0
1660182900000|2022-08-11 01:55:00|347.07|344.27|346.89|344.09|347.42|344.62|346.89|344.09|0
1660183200000|2022-08-11 02:00:00|346.98|344.18|347.33|344.53|347.41|344.61|346.89|344.09|0
1660183500000|2022-08-11 02:05:00|347.24|344.44|347.58|344.78|347.76|344.96|347.24|344.44|0
1660183800000|2022-08-11 02:10:00|347.67|344.87|347.41|344.61|347.67|344.87|346.89|344.09|0
1660184100000|2022-08-11 02:15:00|347.23|344.43|347.23|344.43|347.41|344.61|347.06|344.26|0
1660184400000|2022-08-11 02:20:00|347.06|344.26|346.36|343.56|347.23|344.43|346.36|343.56|0
1660184700000|2022-08-11 02:25:00|346.19|343.39|345.67|342.87|346.19|343.39|345.15|342.35|0
1660185000000|2022-08-11 02:30:00|345.5|342.7|345.5|342.7|345.84|343.04|345.15|342.35|0
1660185300000|2022-08-11 02:35:00|345.67|342.87|345.84|343.04|346.01|343.21|345.49|342.69|0
1660185600000|2022-08-11 02:40:00|346.01|343.21|347.74|344.94|347.91|345.11|346.01|343.21|0
1660185900000|2022-08-11 02:45:00|347.57|344.77|347.74|344.94|347.74|344.94|347.57|344.77|0
1660186200000|2022-08-11 02:50:00|347.83|345.03|347.74|344.94|348.09|345.29|347.74|344.94|0
1660186500000|2022-08-11 02:55:00|347.83|345.03|347.48|344.68|347.91|345.11|347.39|344.59|0
1660186800000|2022-08-11 03:00:00|347.39|344.59|347.39|344.59|347.48|344.68|347.13|344.33|0
1660187100000|2022-08-11 03:05:00|347.3|344.5|347.04|344.24|347.39|344.59|346.69|343.89|0
1660187400000|2022-08-11 03:10:00|347.21|344.41|345.65|342.85|347.21|344.41|345.65|342.85|0
1660187700000|2022-08-11 03:15:00|345.48|342.68|345.99|343.19|346.17|343.37|344.96|342.16|0
1660188000000|2022-08-11 03:20:00|346.17|343.37|345.99|343.19|346.34|343.54|345.82|343.02|0
1660188300000|2022-08-11 03:25:00|345.82|343.02|345.3|342.5|345.99|343.19|345.3|342.5|0
1660188600000|2022-08-11 03:30:00|345.39|342.59|345.21|342.41|345.64|342.84|345.21|342.41|0
1660188900000|2022-08-11 03:35:00|345.12|342.32|345.12|342.32|345.47|342.67|344.6|341.8|0
1660189200000|2022-08-11 03:40:00|345.29|342.49|344.77|341.97|345.29|342.49|344.77|341.97|0
1660189500000|2022-08-11 03:45:00|344.95|342.15|345.12|342.32|345.73|342.93|344.94|342.14|0
1660189800000|2022-08-11 03:50:00|344.94|342.14|344.42|341.62|345.12|342.32|344.25|341.45|0
1660190100000|2022-08-11 03:55:00|344.25|341.45|345.29|342.49|345.63|342.83|344.25|341.45|0
1660190400000|2022-08-11 04:00:00|345.46|342.66|345.46|342.66|345.63|342.83|345.11|342.31|0
1660190700000|2022-08-11 04:05:00|345.28|342.48|345.28|342.48|345.63|342.83|344.76|341.96|0
1660191000000|2022-08-11 04:10:00|345.37|342.57|345.8|343|345.8|343|345.28|342.48|0
1660191300000|2022-08-11 04:15:00|345.62|342.82|345.79|342.99|345.97|343.17|345.62|342.82|0
1660191600000|2022-08-11 04:20:00|345.97|343.17|345.88|343.08|345.97|343.17|345.79|342.99|0
1660191900000|2022-08-11 04:25:00|345.97|343.17|345.88|343.08|346.31|343.51|345.79|342.99|0
1660192200000|2022-08-11 04:30:00|345.96|343.16|345.27|342.47|345.96|343.16|345.1|342.3|0
1660192500000|2022-08-11 04:35:00|345.1|342.3|346.13|343.33|346.13|343.33|345.1|342.3|0
1660192800000|2022-08-11 04:40:00|346.05|343.25|346.65|343.85|346.65|343.85|346.05|343.25|0
1660193100000|2022-08-11 04:45:00|346.74|343.94|347.17|344.37|347.17|344.37|346.3|343.5|0
1660193400000|2022-08-11 04:50:00|347.34|344.54|346.82|344.02|347.34|344.54|346.82|344.02|0
1660193700000|2022-08-11 04:55:00|346.73|343.93|347.34|344.54|347.34|344.54|346.73|343.93|0
1660194000000|2022-08-11 05:00:00|347.51|344.71|346.99|344.19|347.68|344.88|346.99|344.19|0
1660194300000|2022-08-11 05:05:00|346.9|344.1|346.81|344.01|346.99|344.19|346.29|343.49|0
1660194600000|2022-08-11 05:10:00|346.98|344.18|347.5|344.7|347.5|344.7|346.64|343.84|0
1660194900000|2022-08-11 05:15:00|347.42|344.62|347.24|344.44|347.5|344.7|347.15|344.35|0
1660195200000|2022-08-11 05:20:00|347.15|344.35|346.63|343.83|347.5|344.7|346.63|343.83|0
1660195500000|2022-08-11 05:25:00|346.29|343.49|346.55|343.75|347.32|344.52|346.29|343.49|0
1660195800000|2022-08-11 05:30:00|346.46|343.66|346.28|343.48|346.63|343.83|345.94|343.14|0
1660196100000|2022-08-11 05:35:00|346.11|343.31|345.76|342.96|346.45|343.65|345.59|342.79|0
1660196400000|2022-08-11 05:40:00|345.68|342.88|345.76|342.96|346.28|343.48|345.5|342.7|0
1660196700000|2022-08-11 05:45:00|345.58|342.78|345.67|342.87|345.93|343.13|345.24|342.44|0
1660197000000|2022-08-11 05:50:00|345.58|342.78|346.79|343.99|346.79|343.99|345.58|342.78|0
1660197300000|2022-08-11 05:55:00|346.96|344.16|345.92|343.12|346.96|344.16|345.92|343.12|0
1660197600000|2022-08-11 06:00:00|345.58|342.78|348|345.2|348.35|345.55|345.15|342.35|0
1660197900000|2022-08-11 06:05:00|348.17|345.37|347.31|344.51|348.7|345.9|347.05|344.25|0
1660198200000|2022-08-11 06:10:00|347.13|344.33|346.96|344.16|347.3|344.5|346.61|343.81|0
1660198500000|2022-08-11 06:15:00|347.13|344.33|345.22|342.42|347.3|344.5|345.05|342.25|0
1660198800000|2022-08-11 06:20:00|345.4|342.6|343.54|340.74|346.76|343.96|343.19|340.39|0
1660199100000|2022-08-11 06:25:00|343.71|340.91|344.4|341.6|344.92|342.12|343.45|340.65|0
1660199400000|2022-08-11 06:30:00|344.22|341.42|344.39|341.59|344.4|341.6|343.53|340.73|0
1660199700000|2022-08-11 06:35:00|344.22|341.42|340.44|337.64|344.22|341.42|340.26|337.46|0
1660200000000|2022-08-11 06:40:00|340.61|337.81|341.04|338.24|341.63|338.83|340.09|337.29|0
1660200300000|2022-08-11 06:45:00|340.95|338.15|340.77|337.97|341.29|338.49|340.26|337.46|0
1660200600000|2022-08-11 06:50:00|340.43|337.63|339.74|336.94|340.6|337.8|338.55|335.75|0
1660200900000|2022-08-11 06:55:00|340.09|337.29|341.63|338.83|341.8|339|340.09|337.29|0
1660201200000|2022-08-11 07:00:00|341.8|339|344.55|341.75|344.73|341.93|341.63|338.83|0
1660201500000|2022-08-11 07:05:00|344.44|342.04|344.18|341.78|344.87|342.47|343.49|341.09|0
1660201800000|2022-08-11 07:10:00|344.35|341.95|342.11|339.71|344.79|342.39|342.11|339.71|0
1660202100000|2022-08-11 07:15:00|342.2|339.8|342.8|340.4|342.97|340.57|341.42|339.02|0
1660202400000|2022-08-11 07:20:00|342.97|340.57|342.45|340.05|342.97|340.57|341.93|339.53|0
1660202700000|2022-08-11 07:25:00|342.79|340.39|345.73|343.33|345.73|343.33|342.28|339.88|0
1660203000000|2022-08-11 07:30:00|345.55|343.15|345.2|342.8|346.42|344.02|344.17|341.77|0
1660203300000|2022-08-11 07:35:00|345.03|342.63|345.72|343.32|346.42|344.02|345.03|342.63|0
1660203600000|2022-08-11 07:40:00|345.89|343.49|346.41|344.01|347.45|345.05|345.55|343.15|0
1660203900000|2022-08-11 07:45:00|346.59|344.19|347.1|344.7|347.45|345.05|346.07|343.67|0
1660204200000|2022-08-11 07:50:00|347.28|344.88|346.75|344.35|348.32|345.92|346.58|344.18|0
1660204500000|2022-08-11 07:55:00|346.93|344.53|346.15|343.75|346.93|344.53|345.71|343.31|0
1660204800000|2022-08-11 08:00:00|346.23|343.83|348.31|345.91|348.31|345.91|346.23|343.83|0
1660205100000|2022-08-11 08:05:00|348.83|346.43|348.31|345.91|349.18|346.78|347.79|345.39|0
1660205400000|2022-08-11 08:10:00|348.14|345.74|347.96|345.56|348.31|345.91|347.44|345.04|0
1660205700000|2022-08-11 08:15:00|348.13|345.73|346.74|344.34|348.13|345.73|346.57|344.17|0
1660206000000|2022-08-11 08:20:00|346.57|344.17|348.3|345.9|348.48|346.08|346.57|344.17|0
1660206300000|2022-08-11 08:25:00|348.13|345.73|349.34|346.94|349.44|347.04|348.13|345.73|0
1660206600000|2022-08-11 08:30:00|349.17|346.77|348.65|346.25|350.22|347.82|347.95|345.55|0
1660206900000|2022-08-11 08:35:00|348.47|346.07|348.91|346.51|348.99|346.59|347.6|345.2|0
1660207200000|2022-08-11 08:40:00|348.82|346.42|348.47|346.07|349.34|346.94|347.95|345.55|0
1660207500000|2022-08-11 08:45:00|348.64|346.24|349.34|346.94|349.68|347.28|348.47|346.07|0
1660207800000|2022-08-11 08:50:00|349.51|347.11|349.68|347.28|351.25|348.85|349.34|346.94|0
1660208100000|2022-08-11 08:55:00|349.86|347.46|347.42|345.02|350.03|347.63|347.25|344.85|0
1660208400000|2022-08-11 09:00:00|347.25|344.85|346.72|344.32|347.34|344.94|346.2|343.8|0
1660208700000|2022-08-11 09:05:00|346.81|344.41|349.15|346.75|349.33|346.93|346.38|343.98|0
1660209000000|2022-08-11 09:10:00|349.24|346.84|348.98|346.58|349.42|347.02|348.11|345.71|0
1660209300000|2022-08-11 09:15:00|349.24|346.84|348.45|346.05|349.5|347.1|347.76|345.36|0
1660209600000|2022-08-11 09:20:00|348.8|346.4|348.45|346.05|348.8|346.4|347.33|344.93|0
1660209900000|2022-08-11 09:25:00|348.8|346.4|347.02|344.62|348.8|346.4|346.6|344.2|0
1660210200000|2022-08-11 09:30:00|347.11|344.71|344.25|341.85|347.29|344.89|344.25|341.85|0
1660210500000|2022-08-11 09:35:00|344.17|341.77|345.12|342.72|345.29|342.89|343.56|341.16|0
1660210800000|2022-08-11 09:40:00|344.94|342.54|344.08|341.68|346.15|343.75|343.9|341.5|0
1660211100000|2022-08-11 09:45:00|343.99|341.59|343.47|341.07|344.77|342.37|343.13|340.73|0
1660211400000|2022-08-11 09:50:00|343.38|340.98|344.42|342.02|344.59|342.19|343.21|340.81|0
1660211700000|2022-08-11 09:55:00|344.59|342.19|344.76|342.36|345.11|342.71|344.07|341.67|0
1660212000000|2022-08-11 10:00:00|344.59|342.19|346.06|343.66|346.49|344.09|344.59|342.19|0
1660212300000|2022-08-11 10:05:00|346.14|343.74|346.83|344.43|346.92|344.52|345.97|343.57|0
1660212600000|2022-08-11 10:10:00|347.01|344.61|346.06|343.66|347.01|344.61|345.97|343.57|0
1660212900000|2022-08-11 10:15:00|346.14|343.74|347.58|345.18|348.02|345.62|346.06|343.66|0
1660213200000|2022-08-11 10:20:00|347.76|345.36|348.1|345.7|348.62|346.22|347.76|345.36|0
1660213500000|2022-08-11 10:25:00|348.19|345.79|347.23|344.83|348.54|346.14|347.06|344.66|0
1660213800000|2022-08-11 10:30:00|347.41|345.01|346.54|344.14|347.41|345.01|346.02|343.62|0
1660214100000|2022-08-11 10:35:00|346.37|343.97|346.88|344.48|348.1|345.7|346.37|343.97|0
1660214400000|2022-08-11 10:40:00|346.71|344.31|347.75|345.35|347.75|345.35|346.36|343.96|0
1660214700000|2022-08-11 10:45:00|347.57|345.17|346.71|344.31|347.57|345.17|345.67|343.27|0
1660215000000|2022-08-11 10:50:00|346.53|344.13|346.88|344.48|348.09|345.69|346.45|344.05|0
1660215300000|2022-08-11 10:55:00|346.7|344.3|346.36|343.96|346.88|344.48|345.32|342.92|0
1660215600000|2022-08-11 11:00:00|346.18|343.78|346.01|343.61|347.22|344.82|346.01|343.61|0
1660215900000|2022-08-11 11:05:00|346.1|343.7|344.97|342.57|346.1|343.7|344.97|342.57|0
1660216200000|2022-08-11 11:10:00|345.14|342.74|345.49|343.09|346.52|344.12|344.97|342.57|0
1660216500000|2022-08-11 11:15:00|345.31|342.91|344.97|342.57|345.83|343.43|344.8|342.4|0
1660216800000|2022-08-11 11:20:00|344.79|342.39|346.52|344.12|346.69|344.29|344.79|342.39|0
1660217100000|2022-08-11 11:25:00|346.17|343.77|344.79|342.39|346.17|343.77|344.79|342.39|0
1660217400000|2022-08-11 11:30:00|344.96|342.56|344.27|341.87|345.14|342.74|343.93|341.53|0
1660217700000|2022-08-11 11:35:00|344.1|341.7|341.69|339.29|344.27|341.87|341.35|338.95|0
1660218000000|2022-08-11 11:40:00|341.86|339.46|342.03|339.63|342.72|340.32|341.69|339.29|0
1660218300000|2022-08-11 11:45:00|341.86|339.46|342.2|339.8|342.72|340.32|341.35|338.95|0
1660218600000|2022-08-11 11:50:00|342.37|339.97|342.23|339.83|343.29|340.89|341.34|338.94|0
1660218900000|2022-08-11 11:55:00|342.4|340|342.23|339.83|343.26|340.86|342.06|339.66|0
1660219200000|2022-08-11 12:00:00|342.06|339.66|340.34|337.94|342.06|339.66|339.14|336.74|0
1660219500000|2022-08-11 12:05:00|340.17|337.77|340.51|338.11|341.02|338.62|340|337.6|0
1660219800000|2022-08-11 12:10:00|340.68|338.28|338.46|336.06|340.68|338.28|338.46|336.06|0
1660220100000|2022-08-11 12:15:00|338.8|336.4|337.94|335.54|338.8|336.4|337.26|334.86|0
1660220400000|2022-08-11 12:20:00|337.77|335.37|337.43|335.03|338.28|335.88|337.09|334.69|0
1660220700000|2022-08-11 12:25:00|337.6|335.2|337.77|335.37|338.11|335.71|337.09|334.69|0
1660221000000|2022-08-11 12:30:00|337.43|335.03|338.96|336.56|339.81|337.41|332.43|330.03|0
1660221300000|2022-08-11 12:35:00|339.13|336.73|334.88|332.48|340.33|337.93|334.2|331.8|0
1660221600000|2022-08-11 12:40:00|334.71|332.31|335.04|332.64|335.89|333.49|334.2|331.8|0
1660221900000|2022-08-11 12:45:00|335.21|332.81|333.86|331.46|335.72|333.32|333.18|330.78|0
1660222200000|2022-08-11 12:50:00|334.02|331.62|333.35|330.95|334.7|332.3|332|329.6|0
1660222500000|2022-08-11 12:55:00|333.26|330.86|331.32|328.92|333.35|330.95|330.31|327.91|0
1660222800000|2022-08-11 13:00:00|331.15|328.75|333|330.6|333.34|330.94|331.15|328.75|0
1660223100000|2022-08-11 13:05:00|332.83|330.43|333.51|331.11|334.36|331.96|332.83|330.43|0
1660223400000|2022-08-11 13:10:00|333.68|331.28|333.51|331.11|334.69|332.29|333.51|331.11|0
1660223700000|2022-08-11 13:15:00|333.68|331.28|335.2|332.8|335.54|333.14|333.67|331.27|0
1660224000000|2022-08-11 13:20:00|335.03|332.63|335.25|332.85|336.49|334.09|335.03|332.63|0
1660224300000|2022-08-11 13:25:00|335.17|332.77|333.56|331.16|335.42|333.02|332.88|330.48|0
1660224600000|2022-08-11 13:30:00|333.22|330.82|337.89|335.49|337.89|335.49|332.54|330.14|0
1660224900000|2022-08-11 13:35:00|338.31|335.91|336.27|333.87|338.48|336.08|335.42|333.02|0
1660225200000|2022-08-11 13:40:00|336.1|333.7|334.91|332.51|336.61|334.21|332.37|329.97|0
1660225500000|2022-08-11 13:45:00|334.74|332.34|332.19|329.79|336.52|334.12|330.51|328.11|0
1660225800000|2022-08-11 13:50:00|331.86|329.46|331.01|328.61|333.04|330.64|330|327.6|0
1660226100000|2022-08-11 13:55:00|330.84|328.44|332.04|329.64|333.89|331.49|330.84|328.44|0
1660226400000|2022-08-11 14:00:00|331.87|329.47|329.18|326.78|331.87|329.47|328.35|325.95|0
1660226700000|2022-08-11 14:05:00|328.85|326.45|328.01|325.61|328.85|326.45|326.01|323.61|0
1660227000000|2022-08-11 14:10:00|327.51|325.11|326.17|323.77|327.84|325.44|325.17|322.77|0
1660227300000|2022-08-11 14:15:00|326|323.6|321.85|319.45|326.17|323.77|321.19|318.79|0
1660227600000|2022-08-11 14:20:00|322.02|319.62|326.17|323.77|326.33|323.93|321.85|319.45|0
1660227900000|2022-08-11 14:25:00|326|323.6|328|325.6|328|325.6|325.5|323.1|0
1660228200000|2022-08-11 14:30:00|327.83|325.43|325.5|323.1|327.83|325.43|324.83|322.43|0
1660228500000|2022-08-11 14:35:00|325.33|322.93|326.96|324.56|327.29|324.89|322.81|320.41|0
1660228800000|2022-08-11 14:40:00|327.13|324.73|329.63|327.23|330.97|328.57|326.79|324.39|0
1660229100000|2022-08-11 14:45:00|329.8|327.4|331.14|328.74|332.82|330.42|329.46|327.06|0
1660229400000|2022-08-11 14:50:00|331.31|328.91|328.62|326.22|331.64|329.24|328.46|326.06|0
1660229700000|2022-08-11 14:55:00|328.96|326.56|330.13|327.73|331.47|329.07|328.45|326.05|0
1660230000000|2022-08-11 15:00:00|330.3|327.9|334|331.6|334|331.6|329.96|327.56|0
1660230300000|2022-08-11 15:05:00|334.16|331.76|340.27|337.87|341.64|339.24|333.15|330.75|0
1660230600000|2022-08-11 15:10:00|340.1|337.7|338.2|335.8|342.15|339.75|337.18|334.78|0
1660230900000|2022-08-11 15:15:00|338.03|335.63|343.87|341.47|343.87|341.47|335.64|333.24|0
1660231200000|2022-08-11 15:20:00|343.7|341.3|339.4|337|343.7|341.3|338.54|336.14|0
1660231500000|2022-08-11 15:25:00|339.23|336.83|337.85|335.45|340.77|338.37|337.51|335.11|0
1660231800000|2022-08-11 15:30:00|338.02|335.62|338.88|336.48|338.88|336.48|336.49|334.09|0
1660232100000|2022-08-11 15:35:00|339.05|336.65|339.39|336.99|341.28|338.88|337.68|335.28|0
1660232400000|2022-08-11 15:40:00|339.56|337.16|338.7|336.3|340.59|338.19|337.16|334.76|0
1660232700000|2022-08-11 15:45:00|338.87|336.47|341.45|339.05|342.65|340.25|338.53|336.13|0
1660233000000|2022-08-11 15:50:00|341.79|339.39|342.13|339.73|345.59|343.19|341.1|338.7|0
1660233300000|2022-08-11 15:55:00|341.62|339.22|342.13|339.73|343.17|340.77|340.24|337.84|0
1660233600000|2022-08-11 16:00:00|341.96|339.56|341.61|339.21|342.48|340.08|339.9|337.5|0
1660233900000|2022-08-11 16:05:00|341.44|339.04|343.51|341.11|343.85|341.45|340.92|338.52|0
1660234200000|2022-08-11 16:10:00|343.68|341.28|343.68|341.28|345.23|342.83|342.3|339.9|0
1660234500000|2022-08-11 16:15:00|343.5|341.1|341.95|339.55|345.06|342.66|340.4|338|0
1660234800000|2022-08-11 16:20:00|341.78|339.38|343.33|340.93|344.02|341.62|341.6|339.2|0
1660235100000|2022-08-11 16:25:00|343.5|341.1|339.2|336.8|343.67|341.27|339.2|336.8|0
1660235400000|2022-08-11 16:30:00|339.37|336.97|336.8|334.4|339.54|337.14|336.46|334.06|0
1660235700000|2022-08-11 16:35:00|336.97|334.57|337.99|335.59|337.99|335.59|336.29|333.89|0
1660236000000|2022-08-11 16:40:00|338.16|335.76|338.33|335.93|339.02|336.62|337.65|335.25|0
1660236300000|2022-08-11 16:45:00|338.51|336.11|338.67|336.27|340.05|337.65|338.16|335.76|0
1660236600000|2022-08-11 16:50:00|338.85|336.45|336.79|334.39|339.02|336.62|336.62|334.22|0
1660236900000|2022-08-11 16:55:00|336.96|334.56|336.88|334.48|337.81|335.41|336.28|333.88|0
1660237200000|2022-08-11 17:00:00|336.62|334.22|338.84|336.44|339.52|337.12|336.11|333.71|0
1660237500000|2022-08-11 17:05:00|339.01|336.61|339.27|336.87|339.35|336.95|337.13|334.73|0
1660237800000|2022-08-11 17:10:00|339.18|336.78|336.95|334.55|339.35|336.95|336.27|333.87|0
1660238100000|2022-08-11 17:15:00|336.61|334.21|333.71|331.31|337.29|334.89|333.04|330.64|0
1660238400000|2022-08-11 17:20:00|333.88|331.48|334.73|332.33|335.42|333.02|332.7|330.3|0
1660238700000|2022-08-11 17:25:00|334.9|332.5|336.09|333.69|336.78|334.38|334.39|331.99|0
1660239000000|2022-08-11 17:30:00|336.26|333.86|338.83|336.43|338.83|336.43|335.58|333.18|0
1660239300000|2022-08-11 17:35:00|338.65|336.25|337.45|335.05|338.65|336.25|336.6|334.2|0
1660239600000|2022-08-11 17:40:00|337.28|334.88|336.94|334.54|338.14|335.74|335.4|333|0
1660239900000|2022-08-11 17:45:00|337.45|335.05|339.33|336.93|339.68|337.28|337.11|334.71|0
1660240200000|2022-08-11 17:50:00|339.5|337.1|340.19|337.79|341.05|338.65|338.13|335.73|0
1660240500000|2022-08-11 17:55:00|340.36|337.96|339.67|337.27|341.05|338.65|339.67|337.27|0
1660240800000|2022-08-11 18:00:00|339.84|337.44|343.63|341.23|344.67|342.27|339.84|337.44|0
1660241100000|2022-08-11 18:05:00|343.97|341.57|345.01|342.61|345.18|342.78|343.63|341.23|0
1660241400000|2022-08-11 18:10:00|344.66|342.26|346.91|344.51|347.44|345.04|344.14|341.74|0
1660241700000|2022-08-11 18:15:00|347.09|344.69|343.97|341.57|347.78|345.38|343.45|341.05|0
1660242000000|2022-08-11 18:20:00|344.14|341.74|344.66|342.26|346.56|344.16|343.97|341.57|0
1660242300000|2022-08-11 18:25:00|344.83|342.43|344.83|342.43|345.69|343.29|343.79|341.39|0
1660242600000|2022-08-11 18:30:00|345|342.6|348.64|346.24|348.99|346.59|344.48|342.08|0
1660242900000|2022-08-11 18:35:00|348.47|346.07|348.82|346.42|349.34|346.94|346.9|344.5|0
1660243200000|2022-08-11 18:40:00|348.99|346.59|349.51|347.11|350.91|348.51|348.29|345.89|0
1660243500000|2022-08-11 18:45:00|349.69|347.29|350.73|348.33|351.26|348.86|348.99|346.59|0
1660243800000|2022-08-11 18:50:00|350.56|348.16|356.34|353.94|356.34|353.94|350.56|348.16|0
1660244100000|2022-08-11 18:55:00|356.17|353.77|352.12|349.72|356.34|353.94|351.25|348.85|0
1660244400000|2022-08-11 19:00:00|352.3|349.9|352.47|350.07|354.23|351.83|351.77|349.37|0
1660244700000|2022-08-11 19:05:00|352.65|350.25|353.87|351.47|356.34|353.94|352.47|350.07|0
1660245000000|2022-08-11 19:10:00|353.7|351.3|356.67|354.27|359.49|357.09|352.33|349.93|0
1660245300000|2022-08-11 19:15:00|357.02|354.62|354.56|352.16|357.73|355.33|353.86|351.46|0
1660245600000|2022-08-11 19:20:00|354.74|352.34|355.96|353.56|355.96|353.56|353.51|351.11|0
1660245900000|2022-08-11 19:25:00|356.14|353.74|354.56|352.16|356.14|353.74|353.68|351.28|0
1660246200000|2022-08-11 19:30:00|354.38|351.98|352.28|349.88|355.78|353.38|351.58|349.18|0
1660246500000|2022-08-11 19:35:00|352.1|349.7|356.48|354.08|357.01|354.61|352.1|349.7|0
1660246800000|2022-08-11 19:40:00|356.31|353.91|357.01|354.61|357.54|355.14|355.08|352.68|0
1660247100000|2022-08-11 19:45:00|356.83|354.43|357.18|354.78|358.95|356.55|356.48|354.08|0
1660247400000|2022-08-11 19:50:00|358.59|356.19|352.67|350.27|358.59|356.19|352.5|350.1|0
1660247700000|2022-08-11 19:55:00|353.02|350.62|352.25|349.85|355.24|352.84|351.55|349.15|0
1660248000000|2022-08-11 20:00:00|350.32|347.92|348.4|346|350.5|348.1|348.4|346|0
1660248300000|2022-08-11 20:05:00|348.57|346.17|349.27|346.87|349.45|347.05|348.4|346|0
1660248600000|2022-08-11 20:10:00|349.44|347.04|349.44|347.04|349.97|347.57|348.57|346.17|0
1660248900000|2022-08-11 20:15:00|349.12|346.32|348.94|346.14|349.47|346.67|348.77|345.97|0
1660249200000|2022-08-11 20:20:00|348.77|345.97|348.33|345.53|348.94|346.14|348.07|345.27|0
1660249500000|2022-08-11 20:25:00|348.24|345.44|346.84|344.04|348.24|345.44|346.84|344.04|0
1660249800000|2022-08-11 20:30:00|346.67|343.87|347.19|344.39|347.37|344.57|346.5|343.7|0
1660250100000|2022-08-11 20:35:00|347.36|344.56|348.41|345.61|348.41|345.61|347.19|344.39|0
1660250400000|2022-08-11 20:40:00|348.23|345.43|347.36|344.56|348.23|345.43|347.36|344.56|0
1660250700000|2022-08-11 20:45:00|347.53|344.73|347.71|344.91|347.88|345.08|347.36|344.56|0
1660251000000|2022-08-11 20:50:00|347.53|344.73|347.88|345.08|347.88|345.08|347.36|344.56|0
1660251300000|2022-08-11 20:55:00|348.05|345.25|347.27|344.47|348.05|345.25|347.1|344.3|0
1660251600000|2022-08-11 21:00:00|347.38|344.58|347.58|344.78|347.58|344.78|347.38|344.58|0
1660251900000|2022-08-11 21:05:00|347.55|344.75|348.09|345.29|348.14|345.34|347.53|344.73|0
1660252200000|2022-08-11 21:10:00|348.06|345.26|348.16|345.36|348.21|345.41|347.88|345.08|0
1660252500000|2022-08-11 21:15:00|348.13|345.33|347.75|344.95|348.21|345.41|347.55|344.75|0
1660252800000|2022-08-11 21:20:00|347.62|344.82|347.8|345|348.08|345.28|347.62|344.82|0
1660253100000|2022-08-11 21:25:00|347.82|345.02|347.74|344.94|347.9|345.1|347.7|344.9|0
1660253400000|2022-08-11 21:30:00|347.77|344.97|347.8|345|347.8|345|347.52|344.72|0
1660253700000|2022-08-11 21:35:00|347.82|345.02|347.89|345.09|347.89|345.09|347.82|345.02|0
1660254000000|2022-08-11 21:40:00|347.82|345.02|347.82|345.02|347.92|345.12|347.77|344.97|0
1660254300000|2022-08-11 21:45:00|347.81|345.01|347.89|345.09|347.92|345.12|347.81|345.01|0
1660254600000|2022-08-11 21:50:00|347.81|345.01|347.84|345.04|347.92|345.12|347.79|344.99|0
1660254900000|2022-08-11 21:55:00|347.87|345.07|347.53|344.73|347.89|345.09|347.51|344.71|0
1660255200000|2022-08-11 22:00:00|347.77|344.97|349.34|346.54|349.59|346.79|347.07|344.27|0
1660255500000|2022-08-11 22:05:00|349.16|346.36|349.07|346.27|349.42|346.62|348.81|346.01|0
1660255800000|2022-08-11 22:10:00|348.89|346.09|348.37|345.57|349.07|346.27|348.37|345.57|0
1660256100000|2022-08-11 22:15:00|348.19|345.39|349.94|347.14|349.94|347.14|347.84|345.04|0
1660256400000|2022-08-11 22:20:00|349.76|346.96|349.24|346.44|349.85|347.05|349.06|346.26|0
1660256700000|2022-08-11 22:25:00|349.41|346.61|349.93|347.13|350.11|347.31|349.41|346.61|0
1660257000000|2022-08-11 22:30:00|350.11|347.31|349.41|346.61|350.63|347.83|349.41|346.61|0
1660257300000|2022-08-11 22:35:00|349.58|346.78|350.72|347.92|350.98|348.18|349.58|346.78|0
1660257600000|2022-08-11 22:40:00|350.45|347.65|351.33|348.53|351.5|348.7|350.45|347.65|0
1660257900000|2022-08-11 22:45:00|351.5|348.7|350.8|348|351.5|348.7|350.63|347.83|0
1660258200000|2022-08-11 22:50:00|350.97|348.17|350.8|348|351.15|348.35|350.8|348|0
1660258500000|2022-08-11 22:55:00|350.45|347.65|350.27|347.47|350.62|347.82|350.27|347.47|0
1660258800000|2022-08-11 23:00:00|350.45|347.65|350.62|347.82|350.62|347.82|350.27|347.47|0
1660259100000|2022-08-11 23:05:00|350.79|347.99|350.36|347.56|351.14|348.34|350.27|347.47|0
1660259400000|2022-08-11 23:10:00|350.27|347.47|350.26|347.46|350.44|347.64|350.09|347.29|0
1660259700000|2022-08-11 23:15:00|350.09|347.29|350.44|347.64|350.61|347.81|350.09|347.29|0
1660260000000|2022-08-11 23:20:00|350.53|347.73|350.08|347.28|350.61|347.81|350|347.2|0
1660260300000|2022-08-11 23:25:00|349.91|347.11|349.38|346.58|349.91|347.11|349.21|346.41|0
1660260600000|2022-08-11 23:30:00|349.56|346.76|349.73|346.93|350.26|347.46|349.56|346.76|0
1660260900000|2022-08-11 23:35:00|349.91|347.11|349.73|346.93|350.08|347.28|349.38|346.58|0
1660261200000|2022-08-11 23:40:00|349.9|347.1|350.43|347.63|350.6|347.8|349.73|346.93|0
1660261500000|2022-08-11 23:45:00|350.25|347.45|349.9|347.1|350.43|347.63|349.38|346.58|0
1660261800000|2022-08-11 23:50:00|349.72|346.92|350.25|347.45|350.6|347.8|349.72|346.92|0
1660262100000|2022-08-11 23:55:00|350.42|347.62|349.89|347.09|350.6|347.8|349.54|346.74|0
1660262400000|2022-08-12 00:00:00|349.37|346.57|348.32|345.52|349.37|346.57|345.54|342.74|0
1660262700000|2022-08-12 00:05:00|347.97|345.17|350.24|347.44|350.42|347.62|347.97|345.17|0
1660263000000|2022-08-12 00:10:00|350.42|347.62|350.41|347.61|351.73|348.93|349.89|347.09|0
1660263300000|2022-08-12 00:15:00|350.59|347.79|350.06|347.26|350.76|347.96|349.28|346.48|0
1660263600000|2022-08-12 00:20:00|349.89|347.09|350.06|347.26|350.59|347.79|349.71|346.91|0
1660263900000|2022-08-12 00:25:00|349.97|347.17|350.58|347.78|350.93|348.13|349.71|346.91|0
1660264200000|2022-08-12 00:30:00|350.41|347.61|350.93|348.13|351.46|348.66|350.23|347.43|0
1660264500000|2022-08-12 00:35:00|351.28|348.48|352.16|349.36|352.51|349.71|351.28|348.48|0
1660264800000|2022-08-12 00:40:00|352.07|349.27|352.15|349.35|352.33|349.53|351.8|349|0
1660265100000|2022-08-12 00:45:00|352.5|349.7|353.91|351.11|354|351.2|352.5|349.7|0
1660265400000|2022-08-12 00:50:00|353.73|350.93|353.2|350.4|354.26|351.46|352.85|350.05|0
1660265700000|2022-08-12 00:55:00|353.3|350.5|353.73|350.93|353.73|350.93|352.85|350.05|0
1660266000000|2022-08-12 01:00:00|353.55|350.75|352.85|350.05|353.9|351.1|352.85|350.05|0
1660266300000|2022-08-12 01:05:00|352.94|350.14|353.11|350.31|353.11|350.31|352.32|349.52|0
1660266600000|2022-08-12 01:10:00|353.2|350.4|353.55|350.75|353.9|351.1|352.49|349.69|0
1660266900000|2022-08-12 01:15:00|353.72|350.92|352.31|349.51|353.72|350.92|351.79|348.99|0
1660267200000|2022-08-12 01:20:00|352.49|349.69|350.65|347.85|352.49|349.69|350.56|347.76|0
1660267500000|2022-08-12 01:25:00|350.73|347.93|350.03|347.23|350.91|348.11|350.03|347.23|0
1660267800000|2022-08-12 01:30:00|349.86|347.06|350.03|347.23|350.21|347.41|349.68|346.88|0
1660268100000|2022-08-12 01:35:00|350.2|347.4|349.68|346.88|350.38|347.58|349.68|346.88|0
1660268400000|2022-08-12 01:40:00|349.77|346.97|351.25|348.45|351.34|348.54|349.77|346.97|0
1660268700000|2022-08-12 01:45:00|351.08|348.28|351.07|348.27|351.43|348.63|350.46|347.66|0
1660269000000|2022-08-12 01:50:00|351.25|348.45|351.6|348.8|351.95|349.15|351.07|348.27|0
1660269300000|2022-08-12 01:55:00|351.77|348.97|351.77|348.97|352.3|349.5|351.07|348.27|0
1660269600000|2022-08-12 02:00:00|351.59|348.79|351.42|348.62|351.94|349.14|350.63|347.83|0
1660269900000|2022-08-12 02:05:00|351.59|348.79|350.54|347.74|351.77|348.97|350.19|347.39|0
1660270200000|2022-08-12 02:10:00|350.71|347.91|351.15|348.35|351.24|348.44|350.36|347.56|0
1660270500000|2022-08-12 02:15:00|351.06|348.26|350.71|347.91|351.06|348.26|350.19|347.39|0
1660270800000|2022-08-12 02:20:00|350.8|348|350.01|347.21|350.89|348.09|349.83|347.03|0
1660271100000|2022-08-12 02:25:00|350.18|347.38|351.41|348.61|351.41|348.61|350.01|347.21|0
1660271400000|2022-08-12 02:30:00|351.32|348.52|350.35|347.55|351.32|348.52|350|347.2|0
1660271700000|2022-08-12 02:35:00|350.18|347.38|350.7|347.9|350.88|348.08|349.83|347.03|0
1660272000000|2022-08-12 02:40:00|350.79|347.99|350.87|348.07|351.05|348.25|350.52|347.72|0
1660272300000|2022-08-12 02:45:00|350.7|347.9|350.35|347.55|351.05|348.25|350.35|347.55|0
1660272600000|2022-08-12 02:50:00|350.17|347.37|349.64|346.84|350.26|347.46|349.3|346.5|0
1660272900000|2022-08-12 02:55:00|349.47|346.67|349.29|346.49|349.64|346.84|348.94|346.14|0
1660273200000|2022-08-12 03:00:00|349.12|346.32|348.59|345.79|349.12|346.32|347.81|345.01|0
1660273500000|2022-08-12 03:05:00|348.77|345.97|348.76|345.96|349.12|346.32|348.42|345.62|0
1660273800000|2022-08-12 03:10:00|348.68|345.88|349.11|346.31|349.29|346.49|348.68|345.88|0
1660274100000|2022-08-12 03:15:00|349.03|346.23|349.11|346.31|349.38|346.58|348.41|345.61|0
1660274400000|2022-08-12 03:20:00|349.03|346.23|349.46|346.66|349.46|346.66|348.76|345.96|0
1660274700000|2022-08-12 03:25:00|349.63|346.83|349.28|346.48|349.81|347.01|349.11|346.31|0
1660275000000|2022-08-12 03:30:00|349.45|346.65|349.28|346.48|349.55|346.75|349.1|346.3|0
1660275300000|2022-08-12 03:35:00|349.37|346.57|349.45|346.65|350.15|347.35|349.28|346.48|0
1660275600000|2022-08-12 03:40:00|349.63|346.83|348.92|346.12|349.63|346.83|348.57|345.77|0
1660275900000|2022-08-12 03:45:00|348.84|346.04|348.75|345.95|349.1|346.3|348.57|345.77|0
1660276200000|2022-08-12 03:50:00|348.92|346.12|348.74|345.94|349.27|346.47|348.74|345.94|0
1660276500000|2022-08-12 03:55:00|348.84|346.04|348.57|345.77|348.84|346.04|348.39|345.59|0
1660276800000|2022-08-12 04:00:00|348.74|345.94|348.39|345.59|348.74|345.94|347.87|345.07|0
1660277100000|2022-08-12 04:05:00|348.22|345.42|348.39|345.59|348.74|345.94|348.21|345.41|0
1660277400000|2022-08-12 04:10:00|348.31|345.51|348.39|345.59|348.39|345.59|348.04|345.24|0
1660277700000|2022-08-12 04:15:00|348.21|345.41|348.56|345.76|348.91|346.11|348.21|345.41|0
1660278000000|2022-08-12 04:20:00|348.73|345.93|348.91|346.11|348.91|346.11|348.56|345.76|0
1660278300000|2022-08-12 04:25:00|349.08|346.28|348.56|345.76|349.08|346.28|348.21|345.41|0
1660278600000|2022-08-12 04:30:00|348.73|345.93|349.08|346.28|349.43|346.63|348.73|345.93|0
1660278900000|2022-08-12 04:35:00|348.55|345.75|348.38|345.58|348.73|345.93|348.03|345.23|0
1660279200000|2022-08-12 04:40:00|348.55|345.75|347.85|345.05|348.55|345.75|347.85|345.05|0
1660279500000|2022-08-12 04:45:00|348.02|345.22|348.55|345.75|348.72|345.92|348.02|345.22|0
1660279800000|2022-08-12 04:50:00|348.72|345.92|348.72|345.92|348.9|346.1|348.37|345.57|0
1660280100000|2022-08-12 04:55:00|348.89|346.09|349.42|346.62|349.42|346.62|348.81|346.01|0
1660280400000|2022-08-12 05:00:00|349.24|346.44|348.02|345.22|349.42|346.62|347.49|344.69|0
1660280700000|2022-08-12 05:05:00|348.19|345.39|348.36|345.56|348.54|345.74|347.67|344.87|0
1660281000000|2022-08-12 05:10:00|348.19|345.39|347.93|345.13|348.71|345.91|347.66|344.86|0
1660281300000|2022-08-12 05:15:00|348.19|345.39|348.71|345.91|349.23|346.43|347.84|345.04|0
1660281600000|2022-08-12 05:20:00|348.53|345.73|348.18|345.38|348.8|346|347.83|345.03|0
1660281900000|2022-08-12 05:25:00|348.1|345.3|347.75|344.95|348.18|345.38|347.14|344.34|0
1660282200000|2022-08-12 05:30:00|347.83|345.03|347.83|345.03|348|345.2|346.96|344.16|0
1660282500000|2022-08-12 05:35:00|347.65|344.85|347.83|345.03|348.53|345.73|347.3|344.5|0
1660282800000|2022-08-12 05:40:00|347.92|345.12|348.52|345.72|348.7|345.9|347.74|344.94|0
1660283100000|2022-08-12 05:45:00|348.35|345.55|348.35|345.55|348.7|345.9|348.17|345.37|0
1660283400000|2022-08-12 05:50:00|348.17|345.37|347.65|344.85|348.35|345.55|347.65|344.85|0
1660283700000|2022-08-12 05:55:00|347.47|344.67|346.95|344.15|347.47|344.67|346.6|343.8|0
1660284000000|2022-08-12 06:00:00|346.51|343.71|346.07|343.27|347.12|344.32|345.9|343.1|0
1660284300000|2022-08-12 06:05:00|345.99|343.19|344.68|341.88|345.99|343.19|344.51|341.71|0
1660284600000|2022-08-12 06:10:00|344.6|341.8|345.72|342.92|345.9|343.1|344.6|341.8|0
1660284900000|2022-08-12 06:15:00|345.81|343.01|346.07|343.27|346.07|343.27|345.55|342.75|0
1660285200000|2022-08-12 06:20:00|345.89|343.09|346.94|344.14|347.28|344.48|345.81|343.01|0
1660285500000|2022-08-12 06:25:00|346.76|343.96|346.41|343.61|346.94|344.14|346.24|343.44|0
1660285800000|2022-08-12 06:30:00|346.5|343.7|346.76|343.96|347.46|344.66|345.89|343.09|0
1660286100000|2022-08-12 06:35:00|346.59|343.79|347.11|344.31|347.45|344.65|346.59|343.79|0
1660286400000|2022-08-12 06:40:00|347.28|344.48|347.1|344.3|347.28|344.48|346.76|343.96|0
1660286700000|2022-08-12 06:45:00|346.93|344.13|347.8|345|348.14|345.34|346.93|344.13|0
1660287000000|2022-08-12 06:50:00|347.97|345.17|347.27|344.47|347.97|345.17|347.27|344.47|0
1660287300000|2022-08-12 06:55:00|347.1|344.3|345.92|343.12|348.19|345.39|345.75|342.95|0
1660287600000|2022-08-12 07:00:00|345.84|343.04|347.48|344.68|348.35|345.55|345.75|342.95|0
1660287900000|2022-08-12 07:05:00|347.28|344.88|347.28|344.88|347.46|345.06|346.06|343.66|0
1660288200000|2022-08-12 07:10:00|347.11|344.71|346.76|344.36|347.19|344.79|345.54|343.14|0
1660288500000|2022-08-12 07:15:00|346.58|344.18|345.63|343.23|347.62|345.22|345.63|343.23|0
1660288800000|2022-08-12 07:20:00|345.54|343.14|344.5|342.1|345.54|343.14|343.38|340.98|0
1660289100000|2022-08-12 07:25:00|344.32|341.92|340.87|338.47|344.84|342.44|340.87|338.47|0
1660289400000|2022-08-12 07:30:00|341.04|338.64|340.44|338.04|341.73|339.33|340.44|338.04|0
1660289700000|2022-08-12 07:35:00|340.35|337.95|339.15|336.75|341.04|338.64|338.8|336.4|0
1660290000000|2022-08-12 07:40:00|339.32|336.92|338.46|336.06|340.18|337.78|338.2|335.8|0
1660290300000|2022-08-12 07:45:00|338.29|335.89|337.26|334.86|338.46|336.06|336.66|334.26|0
1660290600000|2022-08-12 07:50:00|337.09|334.69|335.72|333.32|337.09|334.69|335.55|333.15|0
1660290900000|2022-08-12 07:55:00|335.89|333.49|337.08|334.68|337.25|334.85|335.55|333.15|0
1660291200000|2022-08-12 08:00:00|336.74|334.34|337.93|335.53|337.93|335.53|336.57|334.17|0
1660291500000|2022-08-12 08:05:00|338.02|335.62|338.62|336.22|338.79|336.39|337.76|335.36|0
1660291800000|2022-08-12 08:10:00|338.79|336.39|337.76|335.36|339.48|337.08|337.76|335.36|0
1660292100000|2022-08-12 08:15:00|337.93|335.53|337.76|335.36|338.27|335.87|337.59|335.19|0
1660292400000|2022-08-12 08:20:00|337.59|335.19|337.24|334.84|337.59|335.19|336.9|334.5|0
1660292700000|2022-08-12 08:25:00|337.41|335.01|336.73|334.33|337.75|335.35|336.55|334.15|0
1660293000000|2022-08-12 08:30:00|336.9|334.5|336.72|334.32|336.9|334.5|335.62|333.22|0
1660293300000|2022-08-12 08:35:00|336.89|334.49|336.21|333.81|337.07|334.67|336.04|333.64|0
1660293600000|2022-08-12 08:40:00|336.04|333.64|335.18|332.78|336.21|333.81|334.67|332.27|0
1660293900000|2022-08-12 08:45:00|335.35|332.95|335.42|333.02|337.54|335.14|335.34|332.94|0
1660294200000|2022-08-12 08:50:00|335.51|333.11|336.78|334.38|336.95|334.55|335.42|333.02|0
1660294500000|2022-08-12 08:55:00|337.3|334.9|338.49|336.09|338.84|336.44|337.12|334.72|0
1660294800000|2022-08-12 09:00:00|338.41|336.01|337.63|335.23|338.49|336.09|337.46|335.06|0
1660295100000|2022-08-12 09:05:00|337.72|335.32|338.49|336.09|339.01|336.61|337.29|334.89|0
1660295400000|2022-08-12 09:10:00|338.75|336.35|337.8|335.4|338.75|336.35|337.46|335.06|0
1660295700000|2022-08-12 09:15:00|338.32|335.92|338.14|335.74|338.49|336.09|337.46|335.06|0
1660296000000|2022-08-12 09:20:00|338.23|335.83|338.14|335.74|338.48|336.08|337.63|335.23|0
1660296300000|2022-08-12 09:25:00|337.97|335.57|339|336.6|339.17|336.77|337.97|335.57|0
1660296600000|2022-08-12 09:30:00|339.09|336.69|338.14|335.74|339.17|336.77|338.14|335.74|0
1660296900000|2022-08-12 09:35:00|338.22|335.82|337.28|334.88|338.4|336|337.28|334.88|0
1660297200000|2022-08-12 09:40:00|337.11|334.71|337.71|335.31|337.79|335.39|336.59|334.19|0
1660297500000|2022-08-12 09:45:00|337.62|335.22|337.19|334.79|337.79|335.39|336.76|334.36|0
1660297800000|2022-08-12 09:50:00|337.1|334.7|336.16|333.76|337.19|334.79|335.9|333.5|0
1660298100000|2022-08-12 09:55:00|336.07|333.67|336.84|334.44|336.93|334.53|335.56|333.16|0
1660298400000|2022-08-12 10:00:00|336.75|334.35|338.98|336.58|339.5|337.1|336.75|334.35|0
1660298700000|2022-08-12 10:05:00|339.15|336.75|339.84|337.44|340.18|337.78|339.15|336.75|0
1660299000000|2022-08-12 10:10:00|339.67|337.27|340.7|338.3|341.39|338.99|339.67|337.27|0
1660299300000|2022-08-12 10:15:00|340.87|338.47|342.07|339.67|342.25|339.85|340.52|338.12|0
1660299600000|2022-08-12 10:20:00|341.9|339.5|342.42|340.02|342.76|340.36|341.65|339.25|0
1660299900000|2022-08-12 10:25:00|342.59|340.19|341.72|339.32|342.59|340.19|341.38|338.98|0
1660300200000|2022-08-12 10:30:00|341.55|339.15|340.69|338.29|341.9|339.5|340.52|338.12|0
1660300500000|2022-08-12 10:35:00|340.52|338.12|341.89|339.49|341.89|339.49|340.52|338.12|0
1660300800000|2022-08-12 10:40:00|341.72|339.32|342.24|339.84|342.93|340.53|341.2|338.8|0
1660301100000|2022-08-12 10:45:00|342.41|340.01|340.72|338.32|342.58|340.18|340.2|337.8|0
1660301400000|2022-08-12 10:50:00|340.81|338.41|340.2|337.8|341.41|339.01|340.2|337.8|0
1660301700000|2022-08-12 10:55:00|340.37|337.97|341.23|338.83|342.36|339.96|340.2|337.8|0
1660302000000|2022-08-12 11:00:00|341.4|339|344.35|341.95|344.35|341.95|341.4|339|0
1660302300000|2022-08-12 11:05:00|344.52|342.12|343.65|341.25|345.39|342.99|343.48|341.08|0
1660302600000|2022-08-12 11:10:00|343.48|341.08|342.61|340.21|344.35|341.95|342.44|340.04|0
1660302900000|2022-08-12 11:15:00|342.78|340.38|343.48|341.08|344|341.6|342.61|340.21|0
1660303200000|2022-08-12 11:20:00|343.65|341.25|343.99|341.59|345.21|342.81|343.65|341.25|0
1660303500000|2022-08-12 11:25:00|344.17|341.77|342.6|340.2|344.34|341.94|342.43|340.03|0
1660303800000|2022-08-12 11:30:00|342.69|340.29|342.08|339.68|343.12|340.72|341.91|339.51|0
1660304100000|2022-08-12 11:35:00|342.25|339.85|341.91|339.51|342.43|340.03|341.56|339.16|0
1660304400000|2022-08-12 11:40:00|342|339.6|342.77|340.37|343.12|340.72|341.9|339.5|0
1660304700000|2022-08-12 11:45:00|342.94|340.54|343.11|340.71|343.21|340.81|341.73|339.33|0
1660305000000|2022-08-12 11:50:00|343.29|340.89|341.38|338.98|343.64|341.24|341.21|338.81|0
1660305300000|2022-08-12 11:55:00|341.21|338.81|341.55|339.15|341.72|339.32|340.69|338.29|0
1660305600000|2022-08-12 12:00:00|341.72|339.32|342.41|340.01|342.68|340.28|341.2|338.8|0
1660305900000|2022-08-12 12:05:00|342.59|340.19|341.89|339.49|343.28|340.88|341.89|339.49|0
1660306200000|2022-08-12 12:10:00|341.72|339.32|341.2|338.8|342.58|340.18|341.03|338.63|0
1660306500000|2022-08-12 12:15:00|341.03|338.63|338.78|336.38|341.03|338.63|338.78|336.38|0
1660306800000|2022-08-12 12:20:00|338.61|336.21|338.61|336.21|338.95|336.55|337.4|335|0
1660307100000|2022-08-12 12:25:00|338.43|336.03|339.64|337.24|339.64|337.24|338.43|336.03|0
1660307400000|2022-08-12 12:30:00|339.46|337.06|337.74|335.34|339.46|337.06|337.22|334.82|0
1660307700000|2022-08-12 12:35:00|337.4|335|337.05|334.65|338.08|335.68|336.88|334.48|0
1660308000000|2022-08-12 12:40:00|336.88|334.48|339.29|336.89|339.29|336.89|336.8|334.4|0
1660308300000|2022-08-12 12:45:00|339.11|336.71|338.08|335.68|340.15|337.75|337.91|335.51|0
1660308600000|2022-08-12 12:50:00|337.91|335.51|337.9|335.5|338.25|335.85|337.22|334.82|0
1660308900000|2022-08-12 12:55:00|338.08|335.68|337.21|334.81|338.42|336.02|337.04|334.64|0
1660309200000|2022-08-12 13:00:00|337.04|334.64|336.35|333.95|337.21|334.81|335.67|333.27|0
1660309500000|2022-08-12 13:05:00|336.52|334.12|337.21|334.81|337.21|334.81|335.84|333.44|0
1660309800000|2022-08-12 13:10:00|337.04|334.64|334.29|331.89|338.24|335.84|334.12|331.72|0
1660310100000|2022-08-12 13:15:00|334.46|332.06|336|333.6|336.35|333.95|334.46|332.06|0
1660310400000|2022-08-12 13:20:00|336.35|333.95|336.6|334.2|337.03|334.63|335.66|333.26|0
1660310700000|2022-08-12 13:25:00|336.69|334.29|337.54|335.14|337.54|335.14|336.17|333.77|0
1660311000000|2022-08-12 13:30:00|337.72|335.32|337.71|335.31|339.78|337.38|336.51|334.11|0
1660311300000|2022-08-12 13:35:00|337.89|335.49|336.68|334.28|341.34|338.94|336.34|333.94|0
1660311600000|2022-08-12 13:40:00|336.85|334.45|332.91|330.51|336.85|334.45|332.06|329.66|0
1660311900000|2022-08-12 13:45:00|332.57|330.17|338.74|336.34|339.43|337.03|332.57|330.17|0
1660312200000|2022-08-12 13:50:00|338.57|336.17|336.25|333.85|338.91|336.51|333.93|331.53|0
1660312500000|2022-08-12 13:55:00|336.33|333.93|333.85|331.45|337.36|334.96|333.17|330.77|0
1660312800000|2022-08-12 14:00:00|337.7|335.3|340.11|337.71|344.1|341.7|336.93|334.53|0
1660313100000|2022-08-12 14:05:00|339.77|337.37|338.04|335.64|342.71|340.31|336.15|333.75|0
1660313400000|2022-08-12 14:10:00|338.21|335.81|337.33|334.93|338.21|335.81|334.08|331.68|0
1660313700000|2022-08-12 14:15:00|336.82|334.42|332.89|330.49|338.7|336.3|332.72|330.32|0
1660314000000|2022-08-12 14:20:00|332.38|329.98|332.61|330.21|335.45|333.05|331.92|329.52|0
1660314300000|2022-08-12 14:25:00|332.44|330.04|332.44|330.04|335.19|332.79|331.92|329.52|0
1660314600000|2022-08-12 14:30:00|332.26|329.86|332.52|330.12|334.5|332.1|330.89|328.49|0
1660314900000|2022-08-12 14:35:00|333.29|330.89|335.36|332.96|336.4|334|330.55|328.15|0
1660315200000|2022-08-12 14:40:00|335.19|332.79|335.87|333.47|337.09|334.69|334.49|332.09|0
1660315500000|2022-08-12 14:45:00|335.7|333.3|336.22|333.82|337.78|335.38|334.49|332.09|0
1660315800000|2022-08-12 14:50:00|336.04|333.64|332.92|330.52|336.56|334.16|332.4|330|0
1660316100000|2022-08-12 14:55:00|333.09|330.69|331.88|329.48|334.13|331.73|331.54|329.14|0
1660316400000|2022-08-12 15:00:00|331.54|329.14|328.96|326.56|332.4|330|326.4|324|0
1660316700000|2022-08-12 15:05:00|328.79|326.39|329.99|327.59|331.02|328.62|327.93|325.53|0
1660317000000|2022-08-12 15:10:00|330.16|327.76|328.27|325.87|330.16|327.76|327.59|325.19|0
1660317300000|2022-08-12 15:15:00|328.44|326.04|326.88|324.48|329.47|327.07|324.35|321.95|0
1660317600000|2022-08-12 15:20:00|326.71|324.31|326.3|323.9|326.71|324.31|325.12|322.72|0
1660317900000|2022-08-12 15:25:00|326.47|324.07|327.23|324.83|327.68|325.28|324.78|322.38|0
1660318200000|2022-08-12 15:30:00|327.06|324.66|326.38|323.98|327.56|325.16|325.87|323.47|0
1660318500000|2022-08-12 15:35:00|326.55|324.15|325.7|323.3|326.72|324.32|324.69|322.29|0
1660318800000|2022-08-12 15:40:00|326.04|323.64|327.22|324.82|327.73|325.33|325.87|323.47|0
1660319100000|2022-08-12 15:45:00|327.39|324.99|327.05|324.65|327.56|325.16|325.7|323.3|0
1660319400000|2022-08-12 15:50:00|327.22|324.82|326.2|323.8|328.06|325.66|326.2|323.8|0
1660319700000|2022-08-12 15:55:00|326.03|323.63|327.3|324.9|327.55|325.15|325.19|322.79|0
1660320000000|2022-08-12 16:00:00|327.21|324.81|324.84|322.44|327.55|325.15|324.51|322.11|0
1660320300000|2022-08-12 16:05:00|324.68|322.28|323.66|321.26|325.35|322.95|323.66|321.26|0
1660320600000|2022-08-12 16:10:00|323.49|321.09|324.33|321.93|324.33|321.93|322.48|320.08|0
1660320900000|2022-08-12 16:15:00|324.17|321.77|323.32|320.92|324.17|321.77|322.82|320.42|0
1660321200000|2022-08-12 16:20:00|323.15|320.75|322.14|319.74|323.66|321.26|321.64|319.24|0
1660321500000|2022-08-12 16:25:00|321.97|319.57|321.64|319.24|322.98|320.58|321.64|319.24|0
1660321800000|2022-08-12 16:30:00|321.8|319.4|322.14|319.74|322.81|320.41|321.64|319.24|0
1660322100000|2022-08-12 16:35:00|321.97|319.57|322.14|319.74|322.47|320.07|321.13|318.73|0
1660322400000|2022-08-12 16:40:00|322.3|319.9|321.8|319.4|323.14|320.74|321.8|319.4|0
1660322700000|2022-08-12 16:45:00|321.63|319.23|321.46|319.06|321.96|319.56|321.12|318.72|0
1660323000000|2022-08-12 16:50:00|321.29|318.89|321.79|319.39|322.3|319.9|320.96|318.56|0
1660323300000|2022-08-12 16:55:00|321.63|319.23|322.13|319.73|322.46|320.06|321.46|319.06|0
1660323600000|2022-08-12 17:00:00|321.96|319.56|322.12|319.72|322.8|320.4|321.29|318.89|0
1660323900000|2022-08-12 17:05:00|321.96|319.56|320.11|317.71|322.29|319.89|320.11|317.71|0
1660324200000|2022-08-12 17:10:00|319.94|317.54|320.44|318.04|320.95|318.55|319.77|317.37|0
1660324500000|2022-08-12 17:15:00|320.28|317.88|319.77|317.37|320.61|318.21|319.6|317.2|0
1660324800000|2022-08-12 17:20:00|319.6|317.2|319.6|317.2|320.1|317.7|319.27|316.87|0
1660325100000|2022-08-12 17:25:00|319.1|316.7|319.6|317.2|319.94|317.54|318.77|316.37|0
1660325400000|2022-08-12 17:30:00|319.43|317.03|318.93|316.53|320.1|317.7|318.6|316.2|0
1660325700000|2022-08-12 17:35:00|318.76|316.36|319.43|317.03|319.93|317.53|318.6|316.2|0
1660326000000|2022-08-12 17:40:00|319.6|317.2|318.92|316.52|319.6|317.2|318.59|316.19|0
1660326300000|2022-08-12 17:45:00|318.76|316.36|318.42|316.02|319.09|316.69|318.26|315.86|0
1660326600000|2022-08-12 17:50:00|318.25|315.85|317.25|314.85|318.42|316.02|316.42|314.02|0
1660326900000|2022-08-12 17:55:00|317.42|315.02|317.75|315.35|318.25|315.85|317.25|314.85|0
1660327200000|2022-08-12 18:00:00|317.58|315.18|318.55|316.15|318.88|316.48|317.25|314.85|0
1660327500000|2022-08-12 18:05:00|318.71|316.31|318.88|316.48|319.38|316.98|318.55|316.15|0
1660327800000|2022-08-12 18:10:00|319.04|316.64|318.04|315.64|319.38|316.98|318.04|315.64|0
1660328100000|2022-08-12 18:15:00|318.21|315.81|317.54|315.14|318.38|315.98|317.05|314.65|0
1660328400000|2022-08-12 18:20:00|317.71|315.31|317.87|315.47|318.21|315.81|317.38|314.98|0
1660328700000|2022-08-12 18:25:00|317.71|315.31|316.21|313.81|318.21|315.81|316.05|313.65|0
1660329000000|2022-08-12 18:30:00|316.05|313.65|312.09|309.69|316.21|313.81|312.09|309.69|0
1660329300000|2022-08-12 18:35:00|312.25|309.85|313.89|311.49|314.15|311.75|312.25|309.85|0
1660329600000|2022-08-12 18:40:00|313.73|311.33|313.07|310.67|314.06|311.66|312.9|310.5|0
1660329900000|2022-08-12 18:45:00|313.23|310.83|312.9|310.5|313.23|310.83|312.57|310.17|0
1660330200000|2022-08-12 18:50:00|312.74|310.34|313.72|311.32|314.05|311.65|312.24|309.84|0
1660330500000|2022-08-12 18:55:00|313.89|311.49|312.73|310.33|314.22|311.82|312.4|310|0
1660330800000|2022-08-12 19:00:00|312.9|310.5|311.91|309.51|313.39|310.99|311.42|309.02|0
1660331100000|2022-08-12 19:05:00|312.07|309.67|310.43|308.03|312.07|309.67|310.02|307.62|0
1660331400000|2022-08-12 19:10:00|310.27|307.87|308.79|306.39|310.43|308.03|307.81|305.41|0
1660331700000|2022-08-12 19:15:00|308.95|306.55|307.97|305.57|309.28|306.88|307.32|304.92|0
1660332000000|2022-08-12 19:20:00|308.14|305.74|309.93|307.53|310.75|308.35|307.97|305.57|0
1660332300000|2022-08-12 19:25:00|310.09|307.69|308.92|306.52|311.81|309.41|308.59|306.19|0
1660332600000|2022-08-12 19:30:00|309.08|306.68|310.06|307.66|310.39|307.99|308.27|305.87|0
1660332900000|2022-08-12 19:35:00|309.9|307.5|310.35|307.95|310.84|308.44|308.92|306.52|0
1660333200000|2022-08-12 19:40:00|310.19|307.79|307.9|305.5|310.35|307.95|307.74|305.34|0
1660333500000|2022-08-12 19:45:00|308.23|305.83|307.9|305.5|310.18|307.78|307.9|305.5|0
1660333800000|2022-08-12 19:50:00|307.41|305.01|308.06|305.66|309.2|306.8|307.41|305.01|0
1660334100000|2022-08-12 19:55:00|307.9|305.5|305.47|303.07|308.55|306.15|304.5|302.1|0
1660334400000|2022-08-12 20:00:00|305.95|303.55|306.74|304.34|306.92|304.52|305.46|303.06|0
1660334700000|2022-08-12 20:05:00|306.9|304.5|307.71|305.31|307.87|305.47|306.74|304.34|0
1660335000000|2022-08-12 20:10:00|307.87|305.47|307.38|304.98|307.87|305.47|307.22|304.82|0
1660523700000|2022-08-15 00:35:00|312.27|309.47|312.93|310.13|312.93|310.13|312.27|309.47|0
1660524000000|2022-08-15 00:40:00|313.09|310.29|312.76|309.96|313.42|310.62|312.76|309.96|0
1660524300000|2022-08-15 00:45:00|312.68|309.88|312.1|309.3|312.92|310.12|311.94|309.14|0
1660524600000|2022-08-15 00:50:00|312.03|309.23|311.61|308.81|312.43|309.63|311.61|308.81|0
1660524900000|2022-08-15 00:55:00|311.7|308.9|312.43|309.63|312.43|309.63|311.45|308.65|0
1660525200000|2022-08-15 01:00:00|312.51|309.71|313.16|310.36|313.24|310.44|311.94|309.14|0
1660525500000|2022-08-15 01:05:00|313.24|310.44|314.14|311.34|314.14|311.34|313.08|310.28|0
1660525800000|2022-08-15 01:10:00|314.06|311.26|314.55|311.75|314.71|311.91|313.89|311.09|0
1660526100000|2022-08-15 01:15:00|314.47|311.67|313.72|310.92|314.55|311.75|313.72|310.92|0
1660526400000|2022-08-15 01:20:00|313.89|311.09|312.9|310.1|314.38|311.58|312.9|310.1|0
1660526700000|2022-08-15 01:25:00|312.74|309.94|312.57|309.77|313.23|310.43|312.5|309.7|0
1660527000000|2022-08-15 01:30:00|312.66|309.86|311.92|309.12|312.74|309.94|311.76|308.96|0
1660527300000|2022-08-15 01:35:00|311.76|308.96|311.92|309.12|311.92|309.12|311.1|308.3|0
1660527600000|2022-08-15 01:40:00|311.75|308.95|310.61|307.81|311.75|308.95|310.61|307.81|0
1660527900000|2022-08-15 01:45:00|310.69|307.89|310.12|307.32|310.86|308.06|309.63|306.83|0
1660528200000|2022-08-15 01:50:00|309.96|307.16|310.12|307.32|310.12|307.32|309.63|306.83|0
1660528500000|2022-08-15 01:55:00|309.95|307.15|309.79|306.99|310.44|307.64|309.79|306.99|0
1660528800000|2022-08-15 02:00:00|309.63|306.83|311.09|308.29|311.09|308.29|309.63|306.83|0
1660529100000|2022-08-15 02:05:00|311.25|308.45|311.58|308.78|311.9|309.1|311.09|308.29|0
1660529400000|2022-08-15 02:10:00|311.74|308.94|313.21|310.41|313.21|310.41|311.74|308.94|0
1660529700000|2022-08-15 02:15:00|313.29|310.49|314.19|311.39|314.19|311.39|313.04|310.24|0
1660530000000|2022-08-15 02:20:00|314.52|311.72|313.37|310.57|314.52|311.72|313.37|310.57|0
1660530300000|2022-08-15 02:25:00|313.53|310.73|313.36|310.56|313.78|310.98|313.04|310.24|0
1660530600000|2022-08-15 02:30:00|313.29|310.49|313.36|310.56|314.1|311.3|313.2|310.4|0
1660530900000|2022-08-15 02:35:00|313.45|310.65|313.69|310.89|313.69|310.89|313.36|310.56|0
1660531200000|2022-08-15 02:40:00|313.52|310.72|313.36|310.56|313.69|310.89|313.36|310.56|0
1660531500000|2022-08-15 02:45:00|313.44|310.64|313.85|311.05|314.09|311.29|313.35|310.55|0
1660531800000|2022-08-15 02:50:00|314.01|311.21|313.84|311.04|314.5|311.7|313.84|311.04|0
1660532100000|2022-08-15 02:55:00|313.68|310.88|314|311.2|314.33|311.53|313.68|310.88|0
1660532400000|2022-08-15 03:00:00|314.17|311.37|314.17|311.37|314.33|311.53|313.84|311.04|0
1660532700000|2022-08-15 03:05:00|314.33|311.53|313.51|310.71|314.33|311.53|313.18|310.38|0
1660533000000|2022-08-15 03:10:00|313.34|310.54|312.36|309.56|313.34|310.54|312.04|309.24|0
1660533300000|2022-08-15 03:15:00|312.2|309.4|312.52|309.72|312.85|310.05|312.2|309.4|0
1660533600000|2022-08-15 03:20:00|312.44|309.64|312.85|310.05|313.01|310.21|312.36|309.56|0
1660533900000|2022-08-15 03:25:00|312.68|309.88|312.52|309.72|312.68|309.88|312.36|309.56|0
1660534200000|2022-08-15 03:30:00|312.35|309.55|312.68|309.88|312.68|309.88|312.19|309.39|0
1660534500000|2022-08-15 03:35:00|312.84|310.04|312.84|310.04|313.33|310.53|312.68|309.88|0
1660534800000|2022-08-15 03:40:00|312.68|309.88|312.51|309.71|312.84|310.04|312.18|309.38|0
1660535100000|2022-08-15 03:45:00|312.67|309.87|312.67|309.87|312.84|310.04|312.35|309.55|0
1660535400000|2022-08-15 03:50:00|312.51|309.71|312.51|309.71|312.83|310.03|312.18|309.38|0
1660535700000|2022-08-15 03:55:00|312.34|309.54|312.5|309.7|312.83|310.03|312.34|309.54|0
1660536000000|2022-08-15 04:00:00|312.34|309.54|312.17|309.37|312.5|309.7|312.01|309.21|0
1660536300000|2022-08-15 04:05:00|312.1|309.3|312.5|309.7|312.66|309.86|312.1|309.3|0
1660536600000|2022-08-15 04:10:00|312.66|309.86|312.33|309.53|312.66|309.86|312.17|309.37|0
1660536900000|2022-08-15 04:15:00|312.17|309.37|312|309.2|312.33|309.53|312|309.2|0
1660537200000|2022-08-15 04:20:00|312.17|309.37|312.16|309.36|312.17|309.37|312|309.2|0
1660537500000|2022-08-15 04:25:00|312|309.2|312|309.2|312.16|309.36|311.92|309.12|0
1660537800000|2022-08-15 04:30:00|311.92|309.12|312|309.2|312.32|309.52|311.84|309.04|0
1660538100000|2022-08-15 04:35:00|312.16|309.36|311.99|309.19|312.16|309.36|311.83|309.03|0
1660538400000|2022-08-15 04:40:00|311.83|309.03|311.83|309.03|311.83|309.03|311.5|308.7|0
1660538700000|2022-08-15 04:45:00|311.67|308.87|313.38|310.58|313.83|311.03|311.67|308.87|0
1660539000000|2022-08-15 04:50:00|313.22|310.42|313.38|310.58|313.38|310.58|313.22|310.42|0
1660539300000|2022-08-15 04:55:00|313.22|310.42|313.38|310.58|313.38|310.58|313.22|310.42|0
1660539600000|2022-08-15 05:00:00|313.22|310.42|312.56|309.76|313.38|310.58|312.56|309.76|0
1660539900000|2022-08-15 05:05:00|312.73|309.93|313.37|310.57|313.38|310.58|312.07|309.27|0
1660540200000|2022-08-15 05:10:00|313.21|310.41|313.7|310.9|313.86|311.06|313.21|310.41|0
1660540500000|2022-08-15 05:15:00|313.54|310.74|313.86|311.06|313.86|311.06|313.54|310.74|0
1660540800000|2022-08-15 05:20:00|313.7|310.9|313.86|311.06|313.86|311.06|313.37|310.57|0
1660541100000|2022-08-15 05:25:00|314.02|311.22|314.18|311.38|314.51|311.71|313.86|311.06|0
1660541400000|2022-08-15 05:30:00|314.34|311.54|315.32|312.52|315.32|312.52|314.18|311.38|0
1660541700000|2022-08-15 05:35:00|315.16|312.36|314.83|312.03|315.32|312.52|314.83|312.03|0
1660542000000|2022-08-15 05:40:00|314.67|311.87|314.5|311.7|314.67|311.87|314.34|311.54|0
1660542300000|2022-08-15 05:45:00|314.66|311.86|314.66|311.86|314.99|312.19|314.5|311.7|0
1660542600000|2022-08-15 05:50:00|314.58|311.78|313.93|311.13|314.58|311.78|313.84|311.04|0
1660542900000|2022-08-15 05:55:00|314.01|311.21|313.35|310.55|314.17|311.37|313.19|310.39|0
1660543200000|2022-08-15 06:00:00|313.27|310.47|312.7|309.9|314|311.2|312.53|309.73|0
1660543500000|2022-08-15 06:05:00|312.62|309.82|313.51|310.71|313.51|310.71|312.46|309.66|0
1660543800000|2022-08-15 06:10:00|313.43|310.63|312.26|309.46|313.59|310.79|311.44|308.64|0
1660544100000|2022-08-15 06:15:00|312.34|309.54|311.93|309.13|312.34|309.54|311.28|308.48|0
1660544400000|2022-08-15 06:20:00|312.02|309.22|311.93|309.13|312.34|309.54|311.77|308.97|0
1660544700000|2022-08-15 06:25:00|311.77|308.97|313.34|310.54|313.34|310.54|311.6|308.8|0
1660545000000|2022-08-15 06:30:00|313.42|310.62|313.17|310.37|313.83|311.03|313.17|310.37|0
1660545300000|2022-08-15 06:35:00|313.33|310.53|313.98|311.18|313.98|311.18|313.33|310.53|0
1660545600000|2022-08-15 06:40:00|314.15|311.35|313.49|310.69|314.15|311.35|313.33|310.53|0
1660545900000|2022-08-15 06:45:00|313.33|310.53|313.82|311.02|313.98|311.18|313.17|310.37|0
1660546200000|2022-08-15 06:50:00|313.9|311.1|313.98|311.18|314.23|311.43|313.65|310.85|0
1660546500000|2022-08-15 06:55:00|314.14|311.34|313.81|311.01|314.3|311.5|313.65|310.85|0
1660546800000|2022-08-15 07:00:00|314.14|311.34|313.81|311.01|315.12|312.32|313.81|311.01|0
1660547100000|2022-08-15 07:05:00|313.61|311.21|315.24|312.84|315.41|313.01|313.28|310.88|0
1660547400000|2022-08-15 07:10:00|315.41|313.01|316.96|314.56|316.96|314.56|315.08|312.68|0
1660547700000|2022-08-15 07:15:00|316.88|314.48|317.86|315.46|318.44|316.04|316.88|314.48|0
1660548000000|2022-08-15 07:20:00|317.7|315.3|319.01|316.61|319.18|316.78|317.7|315.3|0
1660548300000|2022-08-15 07:25:00|318.85|316.45|318.68|316.28|319.67|317.27|318.44|316.04|0
1660548600000|2022-08-15 07:30:00|318.85|316.45|318.84|316.44|318.85|316.45|317.86|315.46|0
1660548900000|2022-08-15 07:35:00|319.01|316.61|320.99|318.59|320.99|318.59|319.01|316.61|0
1660549200000|2022-08-15 07:40:00|320.82|318.42|319.58|317.18|321.49|319.09|319.5|317.1|0
1660549500000|2022-08-15 07:45:00|319.5|317.1|318.88|316.48|319.99|317.59|318.88|316.48|0
1660549800000|2022-08-15 07:50:00|319.04|316.64|318.71|316.31|319.87|317.47|318.3|315.9|0
1660550100000|2022-08-15 07:55:00|318.88|316.48|320.28|317.88|320.53|318.13|318.88|316.48|0
1660550400000|2022-08-15 08:00:00|320.2|317.8|318.87|316.47|320.2|317.8|318.87|316.47|0
1660550700000|2022-08-15 08:05:00|318.71|316.31|317.71|315.31|318.71|316.31|316.98|314.58|0
1660551000000|2022-08-15 08:10:00|317.55|315.15|318.37|315.97|318.7|316.3|317.55|315.15|0
1660551300000|2022-08-15 08:15:00|318.13|315.73|318.7|316.3|319.2|316.8|318.13|315.73|0
1660551600000|2022-08-15 08:20:00|318.53|316.13|319.03|316.63|319.19|316.79|318.2|315.8|0
1660551900000|2022-08-15 08:25:00|319.19|316.79|317.54|315.14|319.19|316.79|317.54|315.14|0
1660552200000|2022-08-15 08:30:00|317.7|315.3|317.37|314.97|317.87|315.47|317.04|314.64|0
1660552500000|2022-08-15 08:35:00|317.29|314.89|316.96|314.56|317.54|315.14|316.96|314.56|0
1660552800000|2022-08-15 08:40:00|316.71|314.31|317.2|314.8|317.2|314.8|315.89|313.49|0
1660553100000|2022-08-15 08:45:00|317.12|314.72|317.69|315.29|317.86|315.46|317.12|314.72|0
1660553400000|2022-08-15 08:50:00|317.53|315.13|318.19|315.79|318.35|315.95|317.45|315.05|0
1660553700000|2022-08-15 08:55:00|318.35|315.95|319.01|316.61|319.1|316.7|318.19|315.79|0
1660554000000|2022-08-15 09:00:00|318.93|316.53|319.01|316.61|319.18|316.78|318.68|316.28|0
1660554300000|2022-08-15 09:05:00|318.84|316.44|319.17|316.77|319.5|317.1|318.84|316.44|0
1660554600000|2022-08-15 09:10:00|319.34|316.94|318.51|316.11|319.34|316.94|318.34|315.94|0
1660554900000|2022-08-15 09:15:00|318.43|316.03|319.66|317.26|320.16|317.76|318.01|315.61|0
1660555200000|2022-08-15 09:20:00|319.58|317.18|320.66|318.26|321.15|318.75|319.58|317.18|0
1660555500000|2022-08-15 09:25:00|320.49|318.09|320.82|318.42|321.48|319.08|320.41|318.01|0
1660555800000|2022-08-15 09:30:00|320.91|318.51|321.81|319.41|321.81|319.41|320.65|318.25|0
1660556100000|2022-08-15 09:35:00|321.65|319.25|322.31|319.91|322.64|320.24|321.65|319.25|0
1660556400000|2022-08-15 09:40:00|322.14|319.74|321.14|318.74|322.14|319.74|320.98|318.58|0
1660556700000|2022-08-15 09:45:00|320.98|318.58|320.56|318.16|321.31|318.91|320.15|317.75|0
1660557000000|2022-08-15 09:50:00|320.64|318.24|319.98|317.58|320.64|318.24|319.15|316.75|0
1660557300000|2022-08-15 09:55:00|319.65|317.25|319.64|317.24|319.98|317.58|319.31|316.91|0
1660557600000|2022-08-15 10:00:00|319.48|317.08|319.97|317.57|320.31|317.91|318.65|316.25|0
1660557900000|2022-08-15 10:05:00|319.89|317.49|320.3|317.9|320.47|318.07|319.81|317.41|0
1660558200000|2022-08-15 10:10:00|320.39|317.99|320.22|317.82|321.63|319.23|319.47|317.07|0
1660558500000|2022-08-15 10:15:00|320.3|317.9|319.8|317.4|320.63|318.23|319.8|317.4|0
1660558800000|2022-08-15 10:20:00|319.97|317.57|321.96|319.56|322.12|319.72|319.8|317.4|0
1660559100000|2022-08-15 10:25:00|321.79|319.39|322.04|319.64|322.04|319.64|320.79|318.39|0
1660559400000|2022-08-15 10:30:00|322.12|319.72|321.45|319.05|322.12|319.72|320.96|318.56|0
1660559700000|2022-08-15 10:35:00|321.29|318.89|321.12|318.72|321.45|319.05|320.79|318.39|0
1660560000000|2022-08-15 10:40:00|320.95|318.55|319.79|317.39|321.28|318.88|319.79|317.39|0
1660560300000|2022-08-15 10:45:00|320.04|317.64|318.13|315.73|320.29|317.89|317.97|315.57|0
1660560600000|2022-08-15 10:50:00|318.63|316.23|318.96|316.56|319.45|317.05|318.63|316.23|0
1660560900000|2022-08-15 10:55:00|318.79|316.39|318.46|316.06|318.96|316.56|318.13|315.73|0
1660561200000|2022-08-15 11:00:00|318.13|315.73|317.96|315.56|318.95|316.55|317.63|315.23|0
1660561500000|2022-08-15 11:05:00|318.13|315.73|317.96|315.56|318.46|316.06|317.63|315.23|0
1660561800000|2022-08-15 11:10:00|318.12|315.72|318.29|315.89|318.62|316.22|317.96|315.56|0
1660562100000|2022-08-15 11:15:00|318.45|316.05|318.45|316.05|318.45|316.05|318.28|315.88|0
1660562400000|2022-08-15 11:20:00|318.28|315.88|318.94|316.54|318.94|316.54|317.79|315.39|0
1660562700000|2022-08-15 11:25:00|319.27|316.87|318.61|316.21|319.36|316.96|318.61|316.21|0
1660563000000|2022-08-15 11:30:00|318.44|316.04|319.43|317.03|319.43|317.03|318.44|316.04|0
1660563300000|2022-08-15 11:35:00|319.27|316.87|319.1|316.7|319.43|317.03|318.94|316.54|0
1660563600000|2022-08-15 11:40:00|318.94|316.54|320.26|317.86|320.59|318.19|318.94|316.54|0
1660563900000|2022-08-15 11:45:00|320.42|318.02|322.08|319.68|322.25|319.85|320.09|317.69|0
1660564200000|2022-08-15 11:50:00|322.25|319.85|323.25|320.85|323.67|321.27|321.92|319.52|0
1660564500000|2022-08-15 11:55:00|322.91|320.51|321.41|319.01|322.91|320.51|321.33|318.93|0
1660564800000|2022-08-15 12:00:00|321.58|319.18|323.41|321.01|323.58|321.18|321.58|319.18|0
1660565100000|2022-08-15 12:05:00|323.24|320.84|322.91|320.51|323.57|321.17|322.74|320.34|0
1660565400000|2022-08-15 12:10:00|322.83|320.43|321.57|319.17|324.07|321.67|321.57|319.17|0
1660565700000|2022-08-15 12:15:00|321.41|319.01|320.57|318.17|321.74|319.34|320.41|318.01|0
1660566000000|2022-08-15 12:20:00|320.74|318.34|320.74|318.34|320.9|318.5|320.07|317.67|0
1660566300000|2022-08-15 12:25:00|320.82|318.42|319.41|317.01|321.07|318.67|318.91|316.51|0
1660566600000|2022-08-15 12:30:00|319|316.6|320.73|318.33|321.06|318.66|318.75|316.35|0
1660566900000|2022-08-15 12:35:00|320.9|318.5|323.66|321.26|323.99|321.59|320.9|318.5|0
1660567200000|2022-08-15 12:40:00|323.75|321.35|324.99|322.59|325.66|323.26|323.16|320.76|0
1660567500000|2022-08-15 12:45:00|324.83|322.43|326.19|323.79|326.5|324.1|310.59|308.19|0
1660567800000|2022-08-15 12:50:00|326.35|323.95|326.35|323.95|326.52|324.12|325.35|322.95|0
1660568100000|2022-08-15 12:55:00|326.52|324.12|327.02|324.62|327.19|324.79|326.18|323.78|0
1660568400000|2022-08-15 13:00:00|327.19|324.79|324.34|321.94|327.19|324.79|324.17|321.77|0
1660568700000|2022-08-15 13:05:00|324.17|321.77|324|321.6|324.67|322.27|323.5|321.1|0
1660569000000|2022-08-15 13:10:00|324.34|321.94|323.83|321.43|324.67|322.27|323.83|321.43|0
1660569300000|2022-08-15 13:15:00|323.75|321.35|323.67|321.27|324.17|321.77|322.83|320.43|0
1660569600000|2022-08-15 13:20:00|323.83|321.43|322.66|320.26|323.83|321.43|322.5|320.1|0
1660569900000|2022-08-15 13:25:00|322.83|320.43|321.66|319.26|322.83|320.43|321.33|318.93|0
1660570200000|2022-08-15 13:30:00|321|318.6|317.03|314.63|321.16|318.76|316.7|314.3|0
1660570500000|2022-08-15 13:35:00|316.7|314.3|315.54|313.14|318.02|315.62|315.05|312.65|0
1660570800000|2022-08-15 13:40:00|315.71|313.31|317.19|314.79|318.51|316.11|315.22|312.82|0
1660571100000|2022-08-15 13:45:00|317.02|314.62|315.21|312.81|317.02|314.62|313.08|310.68|0
1660571400000|2022-08-15 13:50:00|314.72|312.32|308.03|305.63|315.21|312.81|307.71|305.31|0
1660571700000|2022-08-15 13:55:00|307.87|305.47|306.73|304.33|308.84|306.44|304.32|301.92|0
1660572000000|2022-08-15 14:00:00|307.38|304.98|308.68|306.28|310.95|308.55|307.06|304.66|0
1660572300000|2022-08-15 14:05:00|308.84|306.44|309.16|306.76|310.62|308.22|307.7|305.3|0
1660572600000|2022-08-15 14:10:00|309|306.6|313.07|310.67|313.07|310.67|308.35|305.95|0
1660572900000|2022-08-15 14:15:00|312.9|310.5|313.07|310.67|313.72|311.32|312.09|309.69|0
1660573200000|2022-08-15 14:20:00|313.23|310.83|314.9|312.5|316.7|314.3|313.23|310.83|0
1660573500000|2022-08-15 14:25:00|315.23|312.83|312.44|310.04|315.23|312.83|312.12|309.72|0
1660573800000|2022-08-15 14:30:00|312.61|310.21|309.02|306.62|313.1|310.7|308.86|306.46|0
1660574100000|2022-08-15 14:35:00|309.18|306.78|311.46|309.06|311.78|309.38|309.02|306.62|0
1660574400000|2022-08-15 14:40:00|311.29|308.89|310.97|308.57|311.46|309.06|308.85|306.45|0
1660574700000|2022-08-15 14:45:00|311.13|308.73|313.58|311.18|313.58|311.18|309.99|307.59|0
1660575000000|2022-08-15 14:50:00|313.25|310.85|313.25|310.85|314.07|311.67|311.61|309.21|0
1660575300000|2022-08-15 14:55:00|313.08|310.68|313.74|311.34|314.89|312.49|312.59|310.19|0
1660575600000|2022-08-15 15:00:00|314.23|311.83|313.08|310.68|315.54|313.14|312.43|310.03|0
1660575900000|2022-08-15 15:05:00|312.92|310.52|313.9|311.5|314.55|312.15|311.12|308.72|0
1660576200000|2022-08-15 15:10:00|313.73|311.33|315.21|312.81|316.36|313.96|313.57|311.17|0
1660576500000|2022-08-15 15:15:00|315.04|312.64|313.24|310.84|315.04|312.64|312.91|310.51|0
1660576800000|2022-08-15 15:20:00|313.07|310.67|310.25|307.85|313.89|311.49|309.43|307.03|0
1660577100000|2022-08-15 15:25:00|310.08|307.68|309.26|306.86|311.06|308.66|309.26|306.86|0
1660577400000|2022-08-15 15:30:00|308.94|306.54|308.12|305.72|309.43|307.03|307.47|305.07|0
1660577700000|2022-08-15 15:35:00|307.96|305.56|305.68|303.28|308.12|305.72|305.52|303.12|0
1660578000000|2022-08-15 15:40:00|305.52|303.12|302.93|300.53|306.33|303.93|302.6|300.2|0
1660578300000|2022-08-15 15:45:00|302.77|300.37|299.23|296.83|302.77|300.37|299.23|296.83|0
1660578600000|2022-08-15 15:50:00|299.07|296.67|297.95|295.55|299.55|297.15|297.15|294.75|0
1660578900000|2022-08-15 15:55:00|298.11|295.71|298.42|296.02|298.9|296.5|296.99|294.59|0
1660579200000|2022-08-15 16:00:00|298.1|295.7|297.94|295.54|300.18|297.78|297.94|295.54|0
1660579500000|2022-08-15 16:05:00|297.78|295.38|299.38|296.98|299.38|296.98|297.78|295.38|0
1660579800000|2022-08-15 16:10:00|299.22|296.82|297.78|295.38|299.22|296.82|296.82|294.42|0
1660580100000|2022-08-15 16:15:00|297.94|295.54|298.4|296|299.5|297.1|295.7|293.3|0
1660580400000|2022-08-15 16:20:00|298.33|295.93|297.76|295.36|299.2|296.8|297.76|295.36|0
1660580700000|2022-08-15 16:25:00|297.92|295.52|296.65|294.25|298.24|295.84|296.33|293.93|0
1660581000000|2022-08-15 16:30:00|296.81|294.41|294.9|292.5|296.97|294.57|294.9|292.5|0
1660581300000|2022-08-15 16:35:00|295.06|292.66|296.33|293.93|296.33|293.93|294.67|292.27|0
1660581600000|2022-08-15 16:40:00|296.01|293.61|295.21|292.81|296.64|294.24|295.05|292.65|0
1660581900000|2022-08-15 16:45:00|295.37|292.97|296|293.6|296.16|293.76|294.89|292.49|0
1660582200000|2022-08-15 16:50:00|295.84|293.44|294.57|292.17|295.84|293.44|293.94|291.54|0
1660582500000|2022-08-15 16:55:00|294.42|292.02|293.86|291.46|294.73|292.33|293.15|290.75|0
1660582800000|2022-08-15 17:00:00|293.78|291.38|295.2|292.8|295.84|293.44|293.62|291.22|0
1660583100000|2022-08-15 17:05:00|294.89|292.49|293.14|290.74|294.89|292.49|292.67|290.27|0
1660583400000|2022-08-15 17:10:00|293.3|290.9|295.04|292.64|295.04|292.64|292.99|290.59|0
1660583700000|2022-08-15 17:15:00|294.88|292.48|296.31|293.91|296.31|293.91|294.4|292|0
1660584000000|2022-08-15 17:20:00|296.15|293.75|295.19|292.79|297.26|294.86|295.03|292.63|0
1660584300000|2022-08-15 17:25:00|295.03|292.63|295.03|292.63|295.67|293.27|294.24|291.84|0
1660584600000|2022-08-15 17:30:00|294.87|292.47|296.46|294.06|296.46|294.06|294.4|292|0
1660584900000|2022-08-15 17:35:00|296.14|293.74|298.05|295.65|298.05|295.65|295.5|293.1|0
1660585200000|2022-08-15 17:40:00|297.89|295.49|297.73|295.33|298.2|295.8|296.93|294.53|0
1660585500000|2022-08-15 17:45:00|297.88|295.48|296.29|293.89|298.04|295.64|296.13|293.73|0
1660585800000|2022-08-15 17:50:00|296.13|293.73|295.97|293.57|296.45|294.05|295.5|293.1|0
1660586100000|2022-08-15 17:55:00|295.81|293.41|295.33|292.93|296.13|293.73|295.18|292.78|0
1660586400000|2022-08-15 18:00:00|295.49|293.09|295.97|293.57|296.44|294.04|295.33|292.93|0
1660586700000|2022-08-15 18:05:00|296.13|293.73|297.55|295.15|297.71|295.31|295.17|292.77|0
1660587000000|2022-08-15 18:10:00|297.39|294.99|297.23|294.83|298.19|295.79|296.76|294.36|0
1660587300000|2022-08-15 18:15:00|297.07|294.67|295.17|292.77|297.07|294.67|295.17|292.77|0
1660587600000|2022-08-15 18:20:00|295.01|292.61|295.8|293.4|296.44|294.04|294.53|292.13|0
1660587900000|2022-08-15 18:25:00|295.96|293.56|295|292.6|297.07|294.67|295|292.6|0
1660588200000|2022-08-15 18:30:00|294.84|292.44|294.05|291.65|295.79|293.39|293.26|290.86|0
1660588500000|2022-08-15 18:35:00|293.89|291.49|293.1|290.7|294.21|291.81|293.1|290.7|0
1660588800000|2022-08-15 18:40:00|292.94|290.54|294.05|291.65|294.68|292.28|292.94|290.54|0
1660589100000|2022-08-15 18:45:00|294.2|291.8|293.1|290.7|294.84|292.44|293.1|290.7|0
1660589400000|2022-08-15 18:50:00|293.25|290.85|293.09|290.69|294.2|291.8|292.94|290.54|0
1660589700000|2022-08-15 18:55:00|292.93|290.53|293.09|290.69|293.25|290.85|292.46|290.06|0
1660590000000|2022-08-15 19:00:00|292.93|290.53|293.25|290.85|293.72|291.32|292.14|289.74|0
1660590300000|2022-08-15 19:05:00|293.09|290.69|294.35|291.95|294.67|292.27|292.61|290.21|0
1660590600000|2022-08-15 19:10:00|294.51|292.11|293.71|291.31|294.98|292.58|292.77|290.37|0
1660590900000|2022-08-15 19:15:00|293.56|291.16|292.29|289.89|293.71|291.31|291.98|289.58|0
1660591200000|2022-08-15 19:20:00|292.13|289.73|291.03|288.63|292.29|289.89|291.03|288.63|0
1660591500000|2022-08-15 19:25:00|291.19|288.79|291.34|288.94|292.6|290.2|291.03|288.63|0
1660591800000|2022-08-15 19:30:00|291.5|289.1|291.76|289.36|293.33|290.93|291.34|288.94|0
1660592100000|2022-08-15 19:35:00|291.91|289.51|292.23|289.83|292.86|290.46|291.91|289.51|0
1660592400000|2022-08-15 19:40:00|292.38|289.98|293.64|291.24|293.8|291.4|292.23|289.83|0
1660592700000|2022-08-15 19:45:00|293.48|291.08|291.75|289.35|293.64|291.24|291.75|289.35|0
1660593000000|2022-08-15 19:50:00|292.06|289.66|294.74|292.34|294.9|292.5|291.43|289.03|0
1660593300000|2022-08-15 19:55:00|294.9|292.5|295.06|292.66|295.69|293.29|293.64|291.24|0
1660593600000|2022-08-15 20:00:00|294.11|291.71|294.74|292.34|295.06|292.66|293.79|291.39|0
1660593900000|2022-08-15 20:05:00|294.82|292.42|295.37|292.97|295.37|292.97|294.42|292.02|0
1660594200000|2022-08-15 20:10:00|295.21|292.81|296.16|293.76|297.27|294.87|295.21|292.81|0
1660594500000|2022-08-15 20:15:00|296.52|293.72|296.04|293.24|296.52|293.72|295.72|292.92|0
1660594800000|2022-08-15 20:20:00|295.88|293.08|296.51|293.71|296.67|293.87|295.72|292.92|0
1660595100000|2022-08-15 20:25:00|296.67|293.87|296.35|293.55|297.31|294.51|296.19|293.39|0
1660595400000|2022-08-15 20:30:00|296.19|293.39|295.87|293.07|296.19|293.39|295.71|292.91|0
1660595700000|2022-08-15 20:35:00|295.71|292.91|295.71|292.91|296.03|293.23|295.64|292.84|0
1660596000000|2022-08-15 20:40:00|295.87|293.07|295.71|292.91|296.11|293.31|295.55|292.75|0
1660596300000|2022-08-15 20:45:00|295.55|292.75|296.34|293.54|296.34|293.54|295.55|292.75|0
1660596600000|2022-08-15 20:50:00|296.18|293.38|297.29|294.49|297.29|294.49|296.18|293.38|0
1660596900000|2022-08-15 20:55:00|297.13|294.33|296.88|294.08|297.29|294.49|296.42|293.62|0
1660597200000|2022-08-15 21:00:00|296.6|293.8|296.64|293.84|296.9|294.1|296.55|293.75|0
1660597500000|2022-08-15 21:05:00|296.48|293.68|296.53|293.73|296.64|293.84|296.34|293.54|0
1660597800000|2022-08-15 21:10:00|296.64|293.84|296.64|293.84|296.71|293.91|296.53|293.73|0
1660598100000|2022-08-15 21:15:00|296.66|293.86|296.64|293.84|296.68|293.88|296.64|293.84|0
1660598400000|2022-08-15 21:20:00|296.68|293.88|296.61|293.81|296.68|293.88|296.57|293.77|0
1660598700000|2022-08-15 21:25:00|296.59|293.79|296.56|293.76|296.61|293.81|296.56|293.76|0
1660599000000|2022-08-15 21:30:00|296.59|293.79|296.91|294.11|296.91|294.11|296.59|293.79|0
1660599300000|2022-08-15 21:35:00|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1660599600000|2022-08-15 21:40:00|296.85|294.05|296.65|293.85|296.85|294.05|296.65|293.85|0
1660599900000|2022-08-15 21:45:00|296.62|293.82|296.6|293.8|296.62|293.82|296.6|293.8|0
1660600200000|2022-08-15 21:50:00|296.62|293.82|296.71|293.91|296.74|293.94|296.62|293.82|0
1660600500000|2022-08-15 21:55:00|296.69|293.89|296.69|293.89|296.83|294.03|296.64|293.84|0
1660600800000|2022-08-15 22:00:00|296.87|294.07|297.42|294.62|298.21|295.41|296.87|294.07|0
1660601100000|2022-08-15 22:05:00|297.57|294.77|298.05|295.25|298.05|295.25|297.57|294.77|0
1660601400000|2022-08-15 22:10:00|297.89|295.09|297.41|294.61|298.05|295.25|297.41|294.61|0
1660601700000|2022-08-15 22:15:00|297.25|294.45|297.41|294.61|297.73|294.93|297.25|294.45|0
1660602000000|2022-08-15 22:20:00|297.57|294.77|297.57|294.77|297.73|294.93|297.41|294.61|0
1660602300000|2022-08-15 22:25:00|297.56|294.76|297.56|294.76|297.88|295.08|297.4|294.6|0
1660602600000|2022-08-15 22:30:00|297.4|294.6|297.24|294.44|297.4|294.6|297.08|294.28|0
1660602900000|2022-08-15 22:35:00|297.08|294.28|297.24|294.44|297.24|294.44|297.08|294.28|0
1660603200000|2022-08-15 22:40:00|297.08|294.28|297.71|294.91|297.72|294.92|297.08|294.28|0
1660603500000|2022-08-15 22:45:00|297.56|294.76|297.71|294.91|297.87|295.07|297.55|294.75|0
1660603800000|2022-08-15 22:50:00|297.55|294.75|298.19|295.39|298.27|295.47|297.55|294.75|0
1660604100000|2022-08-15 22:55:00|298.03|295.23|297.87|295.07|298.03|295.23|297.71|294.91|0
1660604400000|2022-08-15 23:00:00|297.71|294.91|298.02|295.22|298.34|295.54|297.55|294.75|0
1660604700000|2022-08-15 23:05:00|297.86|295.06|297.54|294.74|298.18|295.38|297.38|294.58|0
1660605000000|2022-08-15 23:10:00|297.7|294.9|297.7|294.9|297.86|295.06|297.46|294.66|0
1660605300000|2022-08-15 23:15:00|297.54|294.74|297.54|294.74|297.7|294.9|297.54|294.74|0
1660605600000|2022-08-15 23:20:00|297.7|294.9|297.7|294.9|297.86|295.06|297.54|294.74|0
1660605900000|2022-08-15 23:25:00|297.69|294.89|297.85|295.05|298.01|295.21|297.69|294.89|0
1660606200000|2022-08-15 23:30:00|298.01|295.21|297.53|294.73|298.01|295.21|297.53|294.73|0
1660606500000|2022-08-15 23:35:00|297.69|294.89|297.85|295.05|297.85|295.05|297.53|294.73|0
1660606800000|2022-08-15 23:40:00|297.69|294.89|297.53|294.73|297.85|295.05|297.37|294.57|0
1660607100000|2022-08-15 23:45:00|297.45|294.65|296.73|293.93|297.69|294.89|296.57|293.77|0
1660607400000|2022-08-15 23:50:00|296.57|293.77|295.77|292.97|296.57|293.77|295.62|292.82|0
1660607700000|2022-08-15 23:55:00|295.86|293.06|296.72|293.92|296.72|293.92|295.62|292.82|0
1660608000000|2022-08-16 00:00:00|297.04|294.24|298.71|295.91|299.75|296.95|297.04|294.24|0
1660608300000|2022-08-16 00:05:00|298.31|295.51|298.15|295.35|298.87|296.07|297.99|295.19|0
1660608600000|2022-08-16 00:10:00|298.31|295.51|298.63|295.83|298.79|295.99|297.83|295.03|0
1660608900000|2022-08-16 00:15:00|298.95|296.15|298.94|296.14|299.58|296.78|298.79|295.99|0
1660609200000|2022-08-16 00:20:00|299.1|296.3|299.26|296.46|299.74|296.94|298.94|296.14|0
1660609500000|2022-08-16 00:25:00|299.1|296.3|299.66|296.86|299.66|296.86|298.78|295.98|0
1660609800000|2022-08-16 00:30:00|299.58|296.78|298.94|296.14|299.74|296.94|298.46|295.66|0
1660610100000|2022-08-16 00:35:00|298.86|296.06|298.54|295.74|299.09|296.29|298.45|295.65|0
1660610400000|2022-08-16 00:40:00|298.45|295.65|298.38|295.58|298.61|295.81|297.98|295.18|0
1660610700000|2022-08-16 00:45:00|298.29|295.49|298.45|295.65|298.61|295.81|297.97|295.17|0
1660611000000|2022-08-16 00:50:00|298.29|295.49|298.29|295.49|298.45|295.65|298.13|295.33|0
1660611300000|2022-08-16 00:55:00|298.13|295.33|298.76|295.96|298.93|296.13|298.13|295.33|0
1660611600000|2022-08-16 01:00:00|298.6|295.8|298.6|295.8|298.6|295.8|297.97|295.17|0
1660611900000|2022-08-16 01:05:00|298.44|295.64|298.6|295.8|298.68|295.88|297.65|294.85|0
1660612200000|2022-08-16 01:10:00|298.28|295.48|298.44|295.64|298.6|295.8|297.96|295.16|0
1660612500000|2022-08-16 01:15:00|298.28|295.48|299.71|296.91|299.71|296.91|298.2|295.4|0
1660612800000|2022-08-16 01:20:00|299.48|296.68|301.47|298.67|301.47|298.67|299.23|296.43|0
1660613100000|2022-08-16 01:25:00|301.31|298.51|300.83|298.03|301.47|298.67|300.83|298.03|0
1660613400000|2022-08-16 01:30:00|300.51|297.71|298.83|296.03|300.99|298.19|298.43|295.63|0
1660613700000|2022-08-16 01:35:00|298.75|295.95|298.74|295.94|299.47|296.67|298.74|295.94|0
1660614000000|2022-08-16 01:40:00|298.9|296.1|299.14|296.34|299.38|296.58|298.27|295.47|0
1660614300000|2022-08-16 01:45:00|299.06|296.26|298.42|295.62|299.06|296.26|297.94|295.14|0
1660614600000|2022-08-16 01:50:00|298.58|295.78|298.42|295.62|298.58|295.78|298.1|295.3|0
1660614900000|2022-08-16 01:55:00|298.26|295.46|297.78|294.98|298.42|295.62|297.62|294.82|0
1660615200000|2022-08-16 02:00:00|298.1|295.3|296.98|294.18|298.26|295.46|296.98|294.18|0
1660615500000|2022-08-16 02:05:00|296.82|294.02|296.18|293.38|297.14|294.34|295.55|292.75|0
1660615800000|2022-08-16 02:10:00|296.03|293.23|296.5|293.7|296.66|293.86|296.03|293.23|0
1660616100000|2022-08-16 02:15:00|296.66|293.86|296.34|293.54|296.82|294.02|296.34|293.54|0
1660616400000|2022-08-16 02:20:00|296.5|293.7|296.97|294.17|297.13|294.33|296.5|293.7|0
1660616700000|2022-08-16 02:25:00|296.81|294.01|296.81|294.01|296.97|294.17|296.49|293.69|0
1660617000000|2022-08-16 02:30:00|296.65|293.85|296.49|293.69|296.81|294.01|296.33|293.53|0
1660617300000|2022-08-16 02:35:00|296.41|293.61|297.28|294.48|297.6|294.8|296.17|293.37|0
1660617600000|2022-08-16 02:40:00|297.21|294.41|296.96|294.16|297.28|294.48|296.8|294|0
1660617900000|2022-08-16 02:45:00|296.8|294|295.69|292.89|297.04|294.24|295.53|292.73|0
1660618200000|2022-08-16 02:50:00|295.53|292.73|294.58|291.78|295.53|292.73|293.32|290.52|0
1660618500000|2022-08-16 02:55:00|294.74|291.94|294.58|291.78|295.21|292.41|294.58|291.78|0
1660618800000|2022-08-16 03:00:00|294.73|291.93|295.05|292.25|295.21|292.41|294.58|291.78|0
1660619100000|2022-08-16 03:05:00|294.89|292.09|294.89|292.09|295.21|292.41|294.73|291.93|0
1660619400000|2022-08-16 03:10:00|295.05|292.25|295.84|293.04|295.84|293.04|295.05|292.25|0
1660619700000|2022-08-16 03:15:00|295.76|292.96|296.79|293.99|296.79|293.99|295.68|292.88|0
1660620000000|2022-08-16 03:20:00|296.63|293.83|296.31|293.51|296.79|293.99|296.31|293.51|0
1660620300000|2022-08-16 03:25:00|296.39|293.59|296.3|293.5|296.47|293.67|295.99|293.19|0
1660620600000|2022-08-16 03:30:00|296.15|293.35|296.46|293.66|296.46|293.66|295.99|293.19|0
1660620900000|2022-08-16 03:35:00|296.62|293.82|296.93|294.13|296.93|294.13|296.62|293.82|0
1660621200000|2022-08-16 03:40:00|297.09|294.29|297.73|294.93|297.89|295.09|296.46|293.66|0
1660621500000|2022-08-16 03:45:00|297.89|295.09|297.57|294.77|297.89|295.09|297.41|294.61|0
1660621800000|2022-08-16 03:50:00|297.41|294.61|297.09|294.29|297.41|294.61|296.93|294.13|0
1660622100000|2022-08-16 03:55:00|297.25|294.45|297.4|294.6|297.4|294.6|297.08|294.28|0
1660622400000|2022-08-16 04:00:00|297.24|294.44|296.92|294.12|297.4|294.6|296.92|294.12|0
1660622700000|2022-08-16 04:05:00|297.08|294.28|297.56|294.76|297.56|294.76|296.6|293.8|0
1660623000000|2022-08-16 04:10:00|297.4|294.6|297.39|294.59|297.4|294.6|297.24|294.44|0
1660623300000|2022-08-16 04:15:00|297.08|294.28|297.39|294.59|297.39|294.59|297.07|294.27|0
1660623600000|2022-08-16 04:20:00|297.55|294.75|297.55|294.75|297.71|294.91|297.39|294.59|0
1660623900000|2022-08-16 04:25:00|297.39|294.59|297.39|294.59|297.55|294.75|297.23|294.43|0
1660624200000|2022-08-16 04:30:00|297.55|294.75|297.07|294.27|297.55|294.75|297.07|294.27|0
1660624500000|2022-08-16 04:35:00|297.23|294.43|296.75|293.95|297.23|294.43|296.75|293.95|0
1660624800000|2022-08-16 04:40:00|296.83|294.03|296.59|293.79|296.9|294.1|296.59|293.79|0
1660625100000|2022-08-16 04:45:00|296.58|293.78|296.58|293.78|296.74|293.94|296.42|293.62|0
1660625400000|2022-08-16 04:50:00|296.42|293.62|296.26|293.46|296.58|293.78|296.26|293.46|0
1660625700000|2022-08-16 04:55:00|296.42|293.62|296.42|293.62|296.58|293.78|296.03|293.23|0
1660626000000|2022-08-16 05:00:00|296.26|293.46|296.89|294.09|296.89|294.09|296.18|293.38|0
1660626300000|2022-08-16 05:05:00|296.98|294.18|297.53|294.73|298.01|295.21|296.98|294.18|0
1660626600000|2022-08-16 05:10:00|297.69|294.89|298.32|295.52|298.48|295.68|297.69|294.89|0
1660626900000|2022-08-16 05:15:00|298.16|295.36|298.08|295.28|298.8|296|298.08|295.28|0
1660627200000|2022-08-16 05:20:00|298|295.2|298.79|295.99|298.79|295.99|297.92|295.12|0
1660627500000|2022-08-16 05:25:00|298.63|295.83|298.63|295.83|298.95|296.15|298.32|295.52|0
1660627800000|2022-08-16 05:30:00|298.79|295.99|298.15|295.35|298.79|295.99|298.15|295.35|0
1660628100000|2022-08-16 05:35:00|298.31|295.51|297.99|295.19|298.47|295.67|297.67|294.87|0
1660628400000|2022-08-16 05:40:00|297.83|295.03|297.19|294.39|297.83|295.03|297.19|294.39|0
1660628700000|2022-08-16 05:45:00|297.35|294.55|297.35|294.55|297.51|294.71|297.19|294.39|0
1660629000000|2022-08-16 05:50:00|297.19|294.39|296.87|294.07|297.19|294.39|296.71|293.91|0
1660629300000|2022-08-16 05:55:00|296.71|293.91|295.91|293.11|297.03|294.23|295.6|292.8|0
1660629600000|2022-08-16 06:00:00|296.07|293.27|296.7|293.9|297.34|294.54|295.91|293.11|0
1660629900000|2022-08-16 06:05:00|296.86|294.06|297.5|294.7|297.5|294.7|296.86|294.06|0
1660630200000|2022-08-16 06:10:00|297.66|294.86|298.29|295.49|298.77|295.97|297.66|294.86|0
1660630500000|2022-08-16 06:15:00|298.45|295.65|298.29|295.49|298.61|295.81|298.13|295.33|0
1660630800000|2022-08-16 06:20:00|298.37|295.57|298.12|295.32|299.09|296.29|298.03|295.23|0
1660631100000|2022-08-16 06:25:00|298.19|295.39|298.35|295.55|298.83|296.03|298.03|295.23|0
1660631400000|2022-08-16 06:30:00|298.51|295.71|299.15|296.35|299.63|296.83|298.35|295.55|0
1660631700000|2022-08-16 06:35:00|298.99|296.19|298.99|296.19|299.63|296.83|298.99|296.19|0
1660632000000|2022-08-16 06:40:00|299.15|296.35|298.82|296.02|299.46|296.66|298.51|295.71|0
1660632300000|2022-08-16 06:45:00|298.98|296.18|298.5|295.7|299.22|296.42|298.5|295.7|0
1660632600000|2022-08-16 06:50:00|298.58|295.78|298.66|295.86|298.82|296.02|298.18|295.38|0
1660632900000|2022-08-16 06:55:00|298.5|295.7|299.94|297.14|299.94|297.14|298.5|295.7|0
1660633200000|2022-08-16 07:00:00|299.78|296.98|300.5|297.7|301.7|298.9|299.77|296.97|0
1660633500000|2022-08-16 07:05:00|300.21|297.81|301.98|299.58|302.14|299.74|299.73|297.33|0
1660633800000|2022-08-16 07:10:00|302.14|299.74|301.49|299.09|302.14|299.74|301.17|298.77|0
1660634100000|2022-08-16 07:15:00|301.33|298.93|301.49|299.09|302.14|299.74|301.17|298.77|0
1660634400000|2022-08-16 07:20:00|301.33|298.93|300.85|298.45|301.65|299.25|300.05|297.65|0
1660634700000|2022-08-16 07:25:00|300.69|298.29|300.68|298.28|301.01|298.61|300.36|297.96|0
1660635000000|2022-08-16 07:30:00|300.52|298.12|299.24|296.84|300.68|298.28|299.16|296.76|0
1660635300000|2022-08-16 07:35:00|299.4|297|300.2|297.8|300.52|298.12|299.24|296.84|0
1660635600000|2022-08-16 07:40:00|300.36|297.96|301.32|298.92|301.64|299.24|300.36|297.96|0
1660635900000|2022-08-16 07:45:00|301.4|299|299.07|296.67|301.4|299|299.07|296.67|0
1660636200000|2022-08-16 07:50:00|299.23|296.83|298.43|296.03|299.23|296.83|298.11|295.71|0
1660636500000|2022-08-16 07:55:00|298.27|295.87|297.15|294.75|298.67|296.27|296.99|294.59|0
1660636800000|2022-08-16 08:00:00|296.99|294.59|297.39|294.99|297.79|295.39|296.67|294.27|0
1660637100000|2022-08-16 08:05:00|297.47|295.07|296.03|293.63|298.42|296.02|295.71|293.31|0
1660637400000|2022-08-16 08:10:00|295.71|293.31|296.03|293.63|296.35|293.95|295.24|292.84|0
1660637700000|2022-08-16 08:15:00|296.11|293.71|296.82|294.42|296.98|294.58|295.87|293.47|0
1660638000000|2022-08-16 08:20:00|296.98|294.58|296.18|293.78|297.3|294.9|296.18|293.78|0
1660638300000|2022-08-16 08:25:00|296.02|293.62|295.54|293.14|296.02|293.62|294.59|292.19|0
1660638600000|2022-08-16 08:30:00|295.23|292.83|295.38|292.98|296.18|293.78|295.23|292.83|0
1660638900000|2022-08-16 08:35:00|295.7|293.3|293.64|291.24|295.7|293.3|293.48|291.08|0
1660639200000|2022-08-16 08:40:00|293.8|291.4|294.59|292.19|294.9|292.5|293.24|290.84|0
1660639500000|2022-08-16 08:45:00|294.74|292.34|295.94|293.54|296.01|293.61|294.74|292.34|0
1660639800000|2022-08-16 08:50:00|296.01|293.61|295.69|293.29|296.01|293.61|294.74|292.34|0
1660640100000|2022-08-16 08:55:00|295.77|293.37|295.37|292.97|296.01|293.61|295.37|292.97|0
1660640400000|2022-08-16 09:00:00|295.29|292.89|297.2|294.8|297.28|294.88|294.98|292.58|0
1660640700000|2022-08-16 09:05:00|297.12|294.72|298.07|295.67|298.23|295.83|296.48|294.08|0
1660641000000|2022-08-16 09:10:00|298.23|295.83|298.55|296.15|298.87|296.47|297.91|295.51|0
1660641300000|2022-08-16 09:15:00|298.71|296.31|298.23|295.83|298.87|296.47|297.59|295.19|0
1660641600000|2022-08-16 09:20:00|298.39|295.99|298.39|295.99|298.71|296.31|297.75|295.35|0
1660641900000|2022-08-16 09:25:00|298.07|295.67|298.22|295.82|298.22|295.82|297.11|294.71|0
1660642200000|2022-08-16 09:30:00|298.06|295.66|299.66|297.26|299.98|297.58|297.9|295.5|0
1660642500000|2022-08-16 09:35:00|299.34|296.94|299.18|296.78|300.14|297.74|299.02|296.62|0
1660642800000|2022-08-16 09:40:00|299.1|296.7|298.86|296.46|299.82|297.42|298.54|296.14|0
1660643100000|2022-08-16 09:45:00|298.7|296.3|298.53|296.13|299.02|296.62|298.53|296.13|0
1660643400000|2022-08-16 09:50:00|298.62|296.22|298.21|295.81|299.01|296.61|297.98|295.58|0
1660643700000|2022-08-16 09:55:00|298.05|295.65|297.73|295.33|298.53|296.13|297.73|295.33|0
1660644000000|2022-08-16 10:00:00|297.89|295.49|298.05|295.65|298.93|296.53|297.89|295.49|0
1660644300000|2022-08-16 10:05:00|297.89|295.49|298.68|296.28|298.68|296.28|297.73|295.33|0
1660644600000|2022-08-16 10:10:00|298.84|296.44|299.8|297.4|300.12|297.72|298.45|296.05|0
1660644900000|2022-08-16 10:15:00|299.96|297.56|299.64|297.24|300.6|298.2|299|296.6|0
1660645200000|2022-08-16 10:20:00|299.16|296.76|298.2|295.8|299.32|296.92|298.04|295.64|0
1660645500000|2022-08-16 10:25:00|298.04|295.64|299.31|296.91|299.31|296.91|297.88|295.48|0
1660645800000|2022-08-16 10:30:00|299.15|296.75|299.15|296.75|299.63|297.23|298.67|296.27|0
1660646100000|2022-08-16 10:35:00|299.23|296.83|299.63|297.23|300.27|297.87|299.15|296.75|0
1660646400000|2022-08-16 10:40:00|299.55|297.15|299.79|297.39|300.91|298.51|299.47|297.07|0
1660646700000|2022-08-16 10:45:00|300.11|297.71|300.11|297.71|300.27|297.87|299.47|297.07|0
1660647000000|2022-08-16 10:50:00|299.94|297.54|299.3|296.9|300.1|297.7|299.22|296.82|0
1660647300000|2022-08-16 10:55:00|299.38|296.98|299.54|297.14|299.78|297.38|298.82|296.42|0
1660647600000|2022-08-16 11:00:00|299.62|297.22|298.18|295.78|300.58|298.18|298.02|295.62|0
1660647900000|2022-08-16 11:05:00|298.34|295.94|297.06|294.66|298.42|296.02|296.9|294.5|0
1660648200000|2022-08-16 11:10:00|297.22|294.82|296.9|294.5|297.22|294.82|296.42|294.02|0
1660648500000|2022-08-16 11:15:00|297.06|294.66|296.73|294.33|297.21|294.81|296.66|294.26|0
1660648800000|2022-08-16 11:20:00|296.82|294.42|296.57|294.17|296.82|294.42|296.1|293.7|0
1660649100000|2022-08-16 11:25:00|297.05|294.65|295.46|293.06|297.05|294.65|295.38|292.98|0
1660649400000|2022-08-16 11:30:00|295.38|292.98|295.3|292.9|296.02|293.62|295.14|292.74|0
1660649700000|2022-08-16 11:35:00|295.45|293.05|294.98|292.58|295.45|293.05|294.66|292.26|0
1660650000000|2022-08-16 11:40:00|295.29|292.89|295.53|293.13|296.41|294.01|295.29|292.89|0
1660650300000|2022-08-16 11:45:00|295.61|293.21|296.08|293.68|296.08|293.68|295.45|293.05|0
1660650600000|2022-08-16 11:50:00|295.92|293.52|295.44|293.04|296.24|293.84|295.29|292.89|0
1660650900000|2022-08-16 11:55:00|295.29|292.89|295.6|293.2|295.76|293.36|295.12|292.72|0
1660651200000|2022-08-16 12:00:00|295.76|293.36|296.23|293.83|296.8|294.4|295.6|293.2|0
1660651500000|2022-08-16 12:05:00|296.08|293.68|296.07|293.67|296.55|294.15|296.07|293.67|0
1660651800000|2022-08-16 12:10:00|295.76|293.36|294.8|292.4|295.91|293.51|294.17|291.77|0
1660652100000|2022-08-16 12:15:00|294.64|292.24|294.8|292.4|294.96|292.56|294.01|291.61|0
1660652400000|2022-08-16 12:20:00|294.96|292.56|296.07|293.67|296.23|293.83|294.8|292.4|0
1660652700000|2022-08-16 12:25:00|295.99|293.59|295.9|293.5|296.54|294.14|295.9|293.5|0
1660653000000|2022-08-16 12:30:00|295.83|293.43|297.81|295.41|298.77|296.37|295.59|293.19|0
1660653300000|2022-08-16 12:35:00|297.9|295.5|298.29|295.89|298.29|295.89|297.33|294.93|0
1660653600000|2022-08-16 12:40:00|298.21|295.81|298.45|296.05|299.25|296.85|297.97|295.57|0
1660653900000|2022-08-16 12:45:00|298.61|296.21|300.82|298.42|301.22|298.82|298.45|296.05|0
1660654200000|2022-08-16 12:50:00|300.98|298.58|302.34|299.94|303.71|301.31|300.82|298.42|0
1660654500000|2022-08-16 12:55:00|302.58|300.18|301.29|298.89|302.74|300.34|301.13|298.73|0
1660654800000|2022-08-16 13:00:00|301.13|298.73|300.65|298.25|301.77|299.37|300.49|298.09|0
1660655100000|2022-08-16 13:05:00|300.49|298.09|300.33|297.93|301.61|299.21|300.33|297.93|0
1660655400000|2022-08-16 13:10:00|300.65|298.25|300.73|298.33|301.77|299.37|300.49|298.09|0
1660655700000|2022-08-16 13:15:00|300.65|298.25|301.12|298.72|301.93|299.53|300.16|297.76|0
1660656000000|2022-08-16 13:20:00|301.28|298.88|302.08|299.68|302.57|300.17|301.05|298.65|0
1660656300000|2022-08-16 13:25:00|302.24|299.84|302.08|299.68|302.56|300.16|301.28|298.88|0
1660656600000|2022-08-16 13:30:00|301.92|299.52|297.44|295.04|301.92|299.52|296.02|293.62|0
1660656900000|2022-08-16 13:35:00|297.37|294.97|296.81|294.41|298.56|296.16|294.91|292.51|0
1660657200000|2022-08-16 13:40:00|296.97|294.57|298.24|295.84|298.71|296.31|296.17|293.77|0
1660657500000|2022-08-16 13:45:00|298.4|296|299.99|297.59|300.31|297.91|296.64|294.24|0
1660657800000|2022-08-16 13:50:00|300.47|298.07|299.03|296.63|301.43|299.03|298.39|295.99|0
1660658100000|2022-08-16 13:55:00|299.19|296.79|297.11|294.71|299.35|296.95|295.85|293.45|0
1660658400000|2022-08-16 14:00:00|297.43|295.03|300.3|297.9|303.19|300.79|297.2|294.8|0
1660658700000|2022-08-16 14:05:00|300.46|298.06|299.82|297.42|301.26|298.86|298.7|296.3|0
1660659000000|2022-08-16 14:10:00|299.98|297.58|299.47|297.07|300.14|297.74|297.11|294.71|0
1660659300000|2022-08-16 14:15:00|299.63|297.23|299.17|296.77|302.19|299.79|298.37|295.97|0
1660659600000|2022-08-16 14:20:00|299.33|296.93|298.37|295.97|299.81|297.41|297.25|294.85|0
1660659900000|2022-08-16 14:25:00|298.68|296.28|300.92|298.52|301.56|299.16|298.68|296.28|0
1660660200000|2022-08-16 14:30:00|301.08|298.68|306.08|303.68|306.56|304.16|301.08|298.68|0
1660660500000|2022-08-16 14:35:00|306.24|303.84|306.38|303.98|306.4|304|303.73|301.33|0
1660660800000|2022-08-16 14:40:00|306.22|303.82|302.68|300.28|306.86|304.46|302.2|299.8|0
1660661100000|2022-08-16 14:45:00|302.52|300.12|301.55|299.15|303.64|301.24|301.23|298.83|0
1660661400000|2022-08-16 14:50:00|301.71|299.31|301.71|299.31|302.19|299.79|300.27|297.87|0
1660661700000|2022-08-16 14:55:00|301.55|299.15|303.63|301.23|304.44|302.04|301.23|298.83|0
1660662000000|2022-08-16 15:00:00|303.79|301.39|303.63|301.23|303.95|301.55|301.23|298.83|0
1660662300000|2022-08-16 15:05:00|303.79|301.39|302.18|299.78|303.79|301.39|300.42|298.02|0
1660662600000|2022-08-16 15:10:00|302.02|299.62|296.45|294.05|302.02|299.62|296.29|293.89|0
1660662900000|2022-08-16 15:15:00|296.29|293.89|292.9|290.5|296.6|294.2|292.9|290.5|0
1660663200000|2022-08-16 15:20:00|292.75|290.35|294.25|291.85|294.41|292.01|292.21|289.81|0
1660663500000|2022-08-16 15:25:00|294.41|292.01|292.2|289.8|294.73|292.33|291.57|289.17|0
1660663800000|2022-08-16 15:30:00|292.36|289.96|291.1|288.7|292.99|290.59|289.06|286.66|0
1660664100000|2022-08-16 15:35:00|291.25|288.85|289.99|287.59|291.57|289.17|289.84|287.44|0
1660664400000|2022-08-16 15:40:00|289.68|287.28|289.84|287.44|291.09|288.69|289.52|287.12|0
1660664700000|2022-08-16 15:45:00|289.92|287.52|288.66|286.26|290.62|288.22|287.96|285.56|0
1660665000000|2022-08-16 15:50:00|288.51|286.11|286.01|283.61|288.82|286.42|286.01|283.61|0
1660665300000|2022-08-16 15:55:00|286.16|283.76|285.38|282.98|286.94|284.54|284.3|281.9|0
1660665600000|2022-08-16 16:00:00|285.54|283.14|286.47|284.07|286.63|284.23|285.23|282.83|0
1660665900000|2022-08-16 16:05:00|286.16|283.76|286.93|284.53|287.09|284.69|285.54|283.14|0
1660666200000|2022-08-16 16:10:00|286.78|284.38|285.07|282.67|286.78|284.38|284.91|282.51|0
1660666500000|2022-08-16 16:15:00|285.22|282.82|283.67|281.27|285.22|282.82|283.36|280.96|0
1660666800000|2022-08-16 16:20:00|283.98|281.58|284.59|282.19|285.68|283.28|283.98|281.58|0
1660667100000|2022-08-16 16:25:00|284.75|282.35|286.46|284.06|286.61|284.21|284.59|282.19|0
1660667400000|2022-08-16 16:30:00|286.61|284.21|285.83|283.43|286.77|284.37|284.9|282.5|0
1660667700000|2022-08-16 16:35:00|285.68|283.28|286.14|283.74|286.3|283.9|285.05|282.65|0
1660668000000|2022-08-16 16:40:00|286.3|283.9|288.17|285.77|288.48|286.08|285.83|283.43|0
1660668300000|2022-08-16 16:45:00|288.32|285.92|288.01|285.61|288.63|286.23|287.54|285.14|0
1660668600000|2022-08-16 16:50:00|287.85|285.45|287.75|285.35|288.79|286.39|286.89|284.49|0
1660668900000|2022-08-16 16:55:00|287.67|285.27|287.36|284.96|287.98|285.58|286.89|284.49|0
1660669200000|2022-08-16 17:00:00|287.2|284.8|286.73|284.33|288.14|285.74|286.73|284.33|0
1660669500000|2022-08-16 17:05:00|286.89|284.49|284.55|282.15|287.04|284.64|284.55|282.15|0
1660669800000|2022-08-16 17:10:00|284.7|282.3|284.7|282.3|285.17|282.77|284.08|281.68|0
1660670100000|2022-08-16 17:15:00|284.86|282.46|284.7|282.3|284.86|282.46|283.77|281.37|0
1660670400000|2022-08-16 17:20:00|284.86|282.46|283.46|281.06|285.17|282.77|283.3|280.9|0
1660670700000|2022-08-16 17:25:00|283.3|280.9|284.23|281.83|284.39|281.99|283.15|280.75|0
1660671000000|2022-08-16 17:30:00|284.07|281.67|283.45|281.05|284.69|282.29|283.45|281.05|0
1660671300000|2022-08-16 17:35:00|283.61|281.21|281.13|278.73|283.76|281.36|280.82|278.42|0
1660671600000|2022-08-16 17:40:00|280.98|278.58|281.59|279.19|281.9|279.5|280.98|278.58|0
1660671900000|2022-08-16 17:45:00|281.44|279.04|280.97|278.57|281.59|279.19|280.9|278.5|0
1660672200000|2022-08-16 17:50:00|281.13|278.73|280.35|277.95|281.28|278.88|279.89|277.49|0
1660672500000|2022-08-16 17:55:00|280.51|278.11|280.04|277.64|281.12|278.72|279.43|277.03|0
1660672800000|2022-08-16 18:00:00|280.2|277.8|279.58|277.18|280.81|278.41|278.35|275.95|0
1660673100000|2022-08-16 18:05:00|279.43|277.03|276.97|274.57|279.43|277.03|276.97|274.57|0
1660673400000|2022-08-16 18:10:00|277.13|274.73|276.82|274.42|277.13|274.73|275.6|273.2|0
1660673700000|2022-08-16 18:15:00|276.67|274.27|277.36|274.96|277.72|275.32|276.06|273.66|0
1660674000000|2022-08-16 18:20:00|277.21|274.81|278.12|275.72|278.42|276.02|276.9|274.5|0
1660674300000|2022-08-16 18:25:00|277.97|275.57|279.34|276.94|280.41|278.01|277.81|275.41|0
1660674600000|2022-08-16 18:30:00|279.49|277.09|282.87|280.47|282.87|280.47|279.34|276.94|0
1660674900000|2022-08-16 18:35:00|283.18|280.78|289.55|287.15|289.86|287.46|282.72|280.32|0
1660675200000|2022-08-16 18:40:00|289.24|286.84|291.74|289.34|293|290.6|288.92|286.52|0
1660675500000|2022-08-16 18:45:00|292.14|289.74|296.56|293.68|298.79|295.91|292.14|289.74|0
1660675800000|2022-08-16 18:50:00|296.4|293.52|296.57|293.69|297.99|295.11|293.92|291.04|0
1660676100000|2022-08-16 18:55:00|296.72|293.84|293.09|290.21|296.72|293.84|292.46|289.58|0
1660676400000|2022-08-16 19:00:00|293.56|290.68|297.2|294.32|297.67|294.79|293.56|290.68|0
1660676700000|2022-08-16 19:05:00|297.04|294.16|294.66|291.78|297.2|294.32|293.24|290.36|0
1660677000000|2022-08-16 19:10:00|295.13|292.25|294.5|291.62|296.24|293.36|294.34|291.46|0
1660677300000|2022-08-16 19:15:00|294.66|291.78|293.23|290.35|296.08|293.2|293.23|290.35|0
1660677600000|2022-08-16 19:20:00|293.39|290.51|291.66|288.78|294.65|291.77|291.5|288.62|0
1660677900000|2022-08-16 19:25:00|291.5|288.62|290.56|287.68|292.13|289.25|289.78|286.9|0
1660678200000|2022-08-16 19:30:00|290.4|287.52|288.84|285.96|290.72|287.84|288.37|285.49|0
1660678500000|2022-08-16 19:35:00|288.68|285.8|289.38|286.98|289.93|287.06|288.21|285.33|0
1660678800000|2022-08-16 19:40:00|289.22|286.82|287.58|285.18|290.58|288.18|287.58|285.18|0
1660679100000|2022-08-16 19:45:00|287.74|285.34|283.99|281.59|287.74|285.34|283.37|280.97|0
1660679400000|2022-08-16 19:50:00|283.53|281.13|286.02|283.62|286.33|283.93|283.37|280.97|0
1660679700000|2022-08-16 19:55:00|285.7|283.3|287.73|285.33|288.52|286.12|285.7|283.3|0
1660680000000|2022-08-16 20:00:00|287.89|285.49|289.3|286.9|289.77|287.37|287.89|285.49|0
1660680300000|2022-08-16 20:05:00|289.46|287.06|289.45|287.05|289.46|287.06|288.83|286.43|0
1660680600000|2022-08-16 20:10:00|289.3|286.9|290.08|287.68|290.08|287.68|288.98|286.58|0
1660680900000|2022-08-16 20:15:00|290.44|287.64|289.96|287.16|290.83|288.03|289.81|287.01|0
1660681200000|2022-08-16 20:20:00|289.81|287.01|289.8|287|289.96|287.16|289.65|286.85|0
1660681500000|2022-08-16 20:25:00|289.96|287.16|290.27|287.47|290.27|287.47|289.8|287|0
1660681800000|2022-08-16 20:30:00|290.12|287.32|289.33|286.53|290.12|287.32|289.33|286.53|0
1660682100000|2022-08-16 20:35:00|289.17|286.37|288.23|285.43|289.17|286.37|288.07|285.27|0
1660682400000|2022-08-16 20:40:00|288.07|285.27|288.07|285.27|288.23|285.43|288.07|285.27|0
1660682700000|2022-08-16 20:45:00|287.91|285.11|287.28|284.48|287.91|285.11|287.13|284.33|0
1660683000000|2022-08-16 20:50:00|287.21|284.41|285.87|283.07|287.21|284.41|285.87|283.07|0
1660683300000|2022-08-16 20:55:00|285.72|282.92|285.92|283.12|285.95|283.15|285.72|282.92|0
1660683600000|2022-08-16 21:00:00|286.12|283.32|286.05|283.25|286.19|283.39|286.05|283.25|0
1660683900000|2022-08-16 21:05:00|286.07|283.27|286.18|283.38|286.2|283.4|286.07|283.27|0
1660684200000|2022-08-16 21:10:00|286.16|283.36|286.23|283.43|286.23|283.43|286.13|283.33|0
1660684500000|2022-08-16 21:15:00|286.27|283.47|286.61|283.81|286.76|283.96|286.27|283.47|0
1660684800000|2022-08-16 21:20:00|286.52|283.72|286.55|283.75|286.55|283.75|286.45|283.65|0
1660685100000|2022-08-16 21:25:00|286.45|283.65|286.31|283.51|286.45|283.65|286.29|283.49|0
1660685400000|2022-08-16 21:30:00|286.29|283.49|286.31|283.51|286.31|283.51|286.29|283.49|0
1660685700000|2022-08-16 21:35:00|286.13|283.33|286.38|283.58|286.49|283.69|286.13|283.33|0
1660686000000|2022-08-16 21:40:00|286.36|283.56|286.19|283.39|286.4|283.6|286.17|283.37|0
1660686300000|2022-08-16 21:45:00|286.25|283.45|286.17|283.37|286.25|283.45|286.1|283.3|0
1660686600000|2022-08-16 21:50:00|286.16|283.36|286.21|283.41|286.21|283.41|286.16|283.36|0
1660686900000|2022-08-16 21:55:00|286.18|283.38|286.23|283.43|286.23|283.43|286.16|283.36|0
1660687200000|2022-08-16 22:00:00|286.55|283.75|288.34|285.54|288.42|285.62|286.55|283.75|0
1660687500000|2022-08-16 22:05:00|288.18|285.38|288.65|285.85|288.97|286.17|288.03|285.23|0
1660687800000|2022-08-16 22:10:00|288.58|285.78|288.02|285.22|288.65|285.85|288.02|285.22|0
1660688100000|2022-08-16 22:15:00|288.18|285.38|288.8|286|289.04|286.24|288.18|285.38|0
1660688400000|2022-08-16 22:20:00|288.65|285.85|288.41|285.61|288.65|285.85|287.86|285.06|0
1660688700000|2022-08-16 22:25:00|288.49|285.69|288.17|285.37|288.8|286|288.17|285.37|0
1660689000000|2022-08-16 22:30:00|287.94|285.14|288.41|285.61|288.49|285.69|287.94|285.14|0
1660689300000|2022-08-16 22:35:00|288.48|285.68|288.17|285.37|288.95|286.15|288.17|285.37|0
1660689600000|2022-08-16 22:40:00|287.85|285.05|287.85|285.05|288.32|285.52|287.54|284.74|0
1660689900000|2022-08-16 22:45:00|287.93|285.13|288.63|285.83|288.72|285.92|287.93|285.13|0
1660690200000|2022-08-16 22:50:00|288.48|285.68|288|285.2|288.63|285.83|288|285.2|0
1660690500000|2022-08-16 22:55:00|288.16|285.36|288.4|285.6|288.4|285.6|288.16|285.36|0
1660690800000|2022-08-16 23:00:00|288.47|285.67|288.47|285.67|288.63|285.83|288.08|285.28|0
1660691100000|2022-08-16 23:05:00|288.63|285.83|288.94|286.14|289.41|286.61|288.63|285.83|0
1660691400000|2022-08-16 23:10:00|288.78|285.98|288.62|285.82|288.86|286.06|288.46|285.66|0
1660691700000|2022-08-16 23:15:00|288.78|285.98|289.25|286.45|289.25|286.45|288.31|285.51|0
1660692000000|2022-08-16 23:20:00|288.93|286.13|289.24|286.44|289.56|286.76|288.77|285.97|0
1660692300000|2022-08-16 23:25:00|289.32|286.52|289.71|286.91|289.71|286.91|289.24|286.44|0
1660692600000|2022-08-16 23:30:00|289.56|286.76|289.71|286.91|289.87|287.07|289.4|286.6|0
1660692900000|2022-08-16 23:35:00|289.87|287.07|289.39|286.59|289.87|287.07|289.24|286.44|0
1660693200000|2022-08-16 23:40:00|289.24|286.44|289.55|286.75|289.71|286.91|289.23|286.43|0
1660693500000|2022-08-16 23:45:00|289.39|286.59|288.76|285.96|289.55|286.75|288.45|285.65|0
1660693800000|2022-08-16 23:50:00|288.68|285.88|287.66|284.86|289.07|286.27|287.66|284.86|0
1660694100000|2022-08-16 23:55:00|287.5|284.7|287.66|284.86|287.66|284.86|286.72|283.92|0
1660694400000|2022-08-17 00:00:00|287.5|284.7|288.28|285.48|288.91|286.11|286.88|284.08|0
1660694700000|2022-08-17 00:05:00|288.13|285.33|287.03|284.23|288.13|285.33|287.03|284.23|0
1660695000000|2022-08-17 00:10:00|287.11|284.31|285.62|282.82|287.18|284.38|285.46|282.66|0
1660695300000|2022-08-17 00:15:00|285.46|282.66|284.68|281.88|285.62|282.82|284.53|281.73|0
1660695600000|2022-08-17 00:20:00|284.53|281.73|285.77|282.97|286.24|283.44|284.37|281.57|0
1660695900000|2022-08-17 00:25:00|285.93|283.13|287.57|284.77|287.64|284.84|285.93|283.13|0
1660696200000|2022-08-17 00:30:00|287.49|284.69|286.7|283.9|287.96|285.16|286.39|283.59|0
1660696500000|2022-08-17 00:35:00|286.55|283.75|287.64|284.84|287.79|284.99|286.55|283.75|0
1660696800000|2022-08-17 00:40:00|287.48|284.68|288.26|285.46|288.26|285.46|287.48|284.68|0
1660697100000|2022-08-17 00:45:00|288.19|285.39|287.32|284.52|288.42|285.62|287.25|284.45|0
1660697400000|2022-08-17 00:50:00|287.16|284.36|287.32|284.52|287.48|284.68|287.16|284.36|0
1660697700000|2022-08-17 00:55:00|287.16|284.36|287|284.2|287.32|284.52|286.69|283.89|0
1660698000000|2022-08-17 01:00:00|287.08|284.28|288.41|285.61|288.88|286.08|287|284.2|0
1660698300000|2022-08-17 01:05:00|288.49|285.69|288.41|285.61|288.72|285.92|288.25|285.45|0
1660698600000|2022-08-17 01:10:00|288.49|285.69|287.62|284.82|288.56|285.76|287.31|284.51|0
1660698900000|2022-08-17 01:15:00|287.46|284.66|287.77|284.97|288.09|285.29|287.15|284.35|0
1660699200000|2022-08-17 01:20:00|287.86|285.06|287.93|285.13|288.09|285.29|287.62|284.82|0
1660699500000|2022-08-17 01:25:00|287.77|284.97|288.24|285.44|288.79|285.99|287.62|284.82|0
1660699800000|2022-08-17 01:30:00|288.08|285.28|287.77|284.97|288.4|285.6|287.45|284.65|0
1660700100000|2022-08-17 01:35:00|287.69|284.89|289.02|286.22|289.34|286.54|287.61|284.81|0
1660700400000|2022-08-17 01:40:00|289.18|286.38|289.02|286.22|289.18|286.38|288.39|285.59|0
1660700700000|2022-08-17 01:45:00|288.86|286.06|288.86|286.06|289.49|286.69|288.55|285.75|0
1660701000000|2022-08-17 01:50:00|288.7|285.9|287.6|284.8|288.86|286.06|287.6|284.8|0
1660701300000|2022-08-17 01:55:00|287.44|284.64|287.29|284.49|288.07|285.27|286.97|284.17|0
1660701600000|2022-08-17 02:00:00|287.13|284.33|287.6|284.8|287.91|285.11|287.05|284.25|0
1660701900000|2022-08-17 02:05:00|287.68|284.88|287.91|285.11|288.38|285.58|287.36|284.56|0
1660702200000|2022-08-17 02:10:00|288.06|285.26|288.37|285.57|288.69|285.89|287.75|284.95|0
1660702500000|2022-08-17 02:15:00|288.46|285.66|287.83|285.03|288.53|285.73|287.75|284.95|0
1660702800000|2022-08-17 02:20:00|287.9|285.1|288.21|285.41|288.21|285.41|287.51|284.71|0
1660703100000|2022-08-17 02:25:00|288.37|285.57|287.9|285.1|288.53|285.73|287.74|284.94|0
1660703400000|2022-08-17 02:30:00|287.74|284.94|286.64|283.84|287.82|285.02|286.64|283.84|0
1660703700000|2022-08-17 02:35:00|286.8|284|287.89|285.09|288.05|285.25|286.33|283.53|0
1660704000000|2022-08-17 02:40:00|287.73|284.93|288.05|285.25|288.05|285.25|286.95|284.15|0
1660704300000|2022-08-17 02:45:00|287.89|285.09|287.57|284.77|288.05|285.25|287.57|284.77|0
1660704600000|2022-08-17 02:50:00|287.73|284.93|287.73|284.93|288.2|285.4|287.73|284.93|0
1660704900000|2022-08-17 02:55:00|287.88|285.08|287.88|285.08|288.04|285.24|287.65|284.85|0
1660705200000|2022-08-17 03:00:00|287.81|285.01|288.04|285.24|288.04|285.24|287.41|284.61|0
1660705500000|2022-08-17 03:05:00|287.96|285.16|287.56|284.76|288.04|285.24|287.56|284.76|0
1660705800000|2022-08-17 03:10:00|287.41|284.61|287.25|284.45|287.8|285|287.25|284.45|0
1660706100000|2022-08-17 03:15:00|287.4|284.6|287.87|285.07|287.87|285.07|287.25|284.45|0
1660706400000|2022-08-17 03:20:00|287.72|284.92|287.95|285.15|287.95|285.15|287.4|284.6|0
1660706700000|2022-08-17 03:25:00|287.87|285.07|287.4|284.6|288.03|285.23|287.24|284.44|0
1660707000000|2022-08-17 03:30:00|287.32|284.52|287.86|285.06|288.02|285.22|287.32|284.52|0
1660707300000|2022-08-17 03:35:00|288.02|285.22|287.86|285.06|288.49|285.69|287.86|285.06|0
1660707600000|2022-08-17 03:40:00|287.71|284.91|287.86|285.06|288.02|285.22|287.7|284.9|0
1660707900000|2022-08-17 03:45:00|287.94|285.14|288.01|285.21|288.17|285.37|287.86|285.06|0
1660708200000|2022-08-17 03:50:00|288.17|285.37|287.54|284.74|288.17|285.37|287.54|284.74|0
1660708500000|2022-08-17 03:55:00|287.38|284.58|287.38|284.58|287.85|285.05|287.38|284.58|0
1660708800000|2022-08-17 04:00:00|287.23|284.43|286.75|283.95|287.23|284.43|286.75|283.95|0
1660709100000|2022-08-17 04:05:00|286.84|284.04|286.91|284.11|286.91|284.11|286.6|283.8|0
1660709400000|2022-08-17 04:10:00|286.75|283.95|286.75|283.95|286.83|284.03|286.59|283.79|0
1660709700000|2022-08-17 04:15:00|286.83|284.03|286.9|284.1|286.91|284.11|286.75|283.95|0
1660710000000|2022-08-17 04:20:00|287.06|284.26|286.9|284.1|287.22|284.42|286.9|284.1|0
1660710300000|2022-08-17 04:25:00|286.74|283.94|286.43|283.63|286.74|283.94|286.43|283.63|0
1660710600000|2022-08-17 04:30:00|286.27|283.47|285.8|283|286.27|283.47|285.8|283|0
1660710900000|2022-08-17 04:35:00|285.88|283.08|285.96|283.16|285.96|283.16|285.49|282.69|0
1660711200000|2022-08-17 04:40:00|285.88|283.08|285.17|282.37|285.88|283.08|285.17|282.37|0
1660711500000|2022-08-17 04:45:00|285.25|282.45|285.64|282.84|285.64|282.84|285.25|282.45|0
1660711800000|2022-08-17 04:50:00|285.56|282.76|285.48|282.68|285.64|282.84|285.41|282.61|0
1660712100000|2022-08-17 04:55:00|285.41|282.61|285.32|282.52|285.41|282.61|285.01|282.21|0
1660712400000|2022-08-17 05:00:00|285.01|282.21|283.92|281.12|285.01|282.21|283.92|281.12|0
1660712700000|2022-08-17 05:05:00|283.76|280.96|284.54|281.74|284.69|281.89|283.76|280.96|0
1660713000000|2022-08-17 05:10:00|284.46|281.66|284.07|281.27|284.46|281.66|283.76|280.96|0
1660713300000|2022-08-17 05:15:00|284.22|281.42|283.91|281.11|284.38|281.58|283.91|281.11|0
1660713600000|2022-08-17 05:20:00|283.99|281.19|284.22|281.42|284.22|281.42|283.6|280.8|0
1660713900000|2022-08-17 05:25:00|284.14|281.34|284.68|281.88|284.84|282.04|283.91|281.11|0
1660714200000|2022-08-17 05:30:00|284.61|281.81|284.37|281.57|284.99|282.19|284.37|281.57|0
1660714500000|2022-08-17 05:35:00|284.53|281.73|284.83|282.03|284.83|282.03|284.06|281.26|0
1660714800000|2022-08-17 05:40:00|284.76|281.96|284.99|282.19|285.14|282.34|284.68|281.88|0
1660715100000|2022-08-17 05:45:00|285.14|282.34|285.3|282.5|285.92|283.12|284.83|282.03|0
1660715400000|2022-08-17 05:50:00|285.45|282.65|284.75|281.95|285.53|282.73|284.67|281.87|0
1660715700000|2022-08-17 05:55:00|284.67|281.87|283.11|280.31|284.67|281.87|282.8|280|0
1660716000000|2022-08-17 06:00:00|283.27|280.47|284.2|281.4|284.36|281.56|283.11|280.31|0
1660716300000|2022-08-17 06:05:00|284.04|281.24|285.75|282.95|285.76|282.96|284.04|281.24|0
1660716600000|2022-08-17 06:10:00|285.6|282.8|286.53|283.73|287|284.2|285.52|282.72|0
1660716900000|2022-08-17 06:15:00|286.69|283.89|287.63|284.83|288.1|285.3|286.22|283.42|0
1660717200000|2022-08-17 06:20:00|287.78|284.98|287.31|284.51|287.78|284.98|287.16|284.36|0
1660717500000|2022-08-17 06:25:00|287.24|284.44|287|284.2|287.31|284.51|286.22|283.42|0
1660717800000|2022-08-17 06:30:00|286.84|284.04|287.62|284.82|287.78|284.98|286.68|283.88|0
1660718100000|2022-08-17 06:35:00|287.46|284.66|289.19|286.39|289.27|286.47|287.46|284.66|0
1660718400000|2022-08-17 06:40:00|289.03|286.23|288.32|285.52|289.34|286.54|288.24|285.44|0
1660718700000|2022-08-17 06:45:00|288.4|285.6|288.95|286.15|289.34|286.54|288.24|285.44|0
1660719000000|2022-08-17 06:50:00|289.02|286.22|288.71|285.91|289.02|286.22|288.24|285.44|0
1660719300000|2022-08-17 06:55:00|288.63|285.83|289.02|286.22|289.02|286.22|288.55|285.75|0
1660719600000|2022-08-17 07:00:00|288.79|285.99|289.73|286.93|289.8|287|288.39|285.59|0
1660719900000|2022-08-17 07:05:00|289.45|287.05|289.92|287.52|290.86|288.46|289.45|287.05|0
1660720200000|2022-08-17 07:10:00|290.23|287.83|290.7|288.3|291.02|288.62|289.91|287.51|0
1660720500000|2022-08-17 07:15:00|291.02|288.62|291.49|289.09|291.49|289.09|290.23|287.83|0
1660720800000|2022-08-17 07:20:00|291.65|289.25|290.22|287.82|291.65|289.25|289.68|287.28|0
1660721100000|2022-08-17 07:25:00|290.07|287.67|288.57|286.17|290.85|288.45|288.57|286.17|0
1660721400000|2022-08-17 07:30:00|288.49|286.09|290.06|287.66|290.38|287.98|288.49|286.09|0
1660721700000|2022-08-17 07:35:00|289.9|287.5|291.32|288.92|291.32|288.92|289.27|286.87|0
1660722000000|2022-08-17 07:40:00|291.64|289.24|292.74|290.34|292.9|290.5|291.48|289.08|0
1660722300000|2022-08-17 07:45:00|292.9|290.5|293.37|290.97|293.53|291.13|291.72|289.32|0
1660722600000|2022-08-17 07:50:00|293.22|290.82|293.21|290.81|293.53|291.13|292.26|289.86|0
1660722900000|2022-08-17 07:55:00|293.37|290.97|293.37|290.97|293.53|291.13|292.74|290.34|0
1660723200000|2022-08-17 08:00:00|293.53|291.13|294.32|291.92|295.75|293.35|293.53|291.13|0
1660723500000|2022-08-17 08:05:00|294.48|292.08|294.64|292.24|295.27|292.87|294.08|291.68|0
1660723800000|2022-08-17 08:10:00|294.72|292.32|292.89|290.49|295.75|293.35|292.65|290.25|0
1660724100000|2022-08-17 08:15:00|293.2|290.8|294.63|292.23|294.63|292.23|292.73|290.33|0
1660724400000|2022-08-17 08:20:00|294.47|292.07|293.67|291.27|295.43|293.03|293.67|291.27|0
1660724700000|2022-08-17 08:25:00|293.83|291.43|295.74|293.34|295.74|293.34|293.83|291.43|0
1660725000000|2022-08-17 08:30:00|296.06|293.66|295.9|293.5|296.22|293.82|295.58|293.18|0
1660725300000|2022-08-17 08:35:00|296.06|293.66|296.37|293.97|297.17|294.77|295.9|293.5|0
1660725600000|2022-08-17 08:40:00|296.21|293.81|296.69|294.29|296.85|294.45|295.58|293.18|0
1660725900000|2022-08-17 08:45:00|296.53|294.13|297.81|295.41|297.81|295.41|296.05|293.65|0
1660726200000|2022-08-17 08:50:00|297.65|295.25|296.37|293.97|297.65|295.25|296.21|293.81|0
1660726500000|2022-08-17 08:55:00|296.21|293.81|297.48|295.08|297.8|295.4|296.21|293.81|0
1660726800000|2022-08-17 09:00:00|297.73|295.33|296.68|294.28|297.8|295.4|296.04|293.64|0
1660727100000|2022-08-17 09:05:00|296.36|293.96|296.44|294.04|296.68|294.28|295.72|293.32|0
1660727400000|2022-08-17 09:10:00|296.52|294.12|297.16|294.76|297.32|294.92|296.36|293.96|0
1660727700000|2022-08-17 09:15:00|297.08|294.68|297.63|295.23|297.79|295.39|297|294.6|0
1660728000000|2022-08-17 09:20:00|297.79|295.39|297.47|295.07|297.95|295.55|297.15|294.75|0
1660728300000|2022-08-17 09:25:00|297.31|294.91|296.35|293.95|297.47|295.07|295.95|293.55|0
1660728600000|2022-08-17 09:30:00|296.51|294.11|298.11|295.71|298.43|296.03|296.19|293.79|0
1660728900000|2022-08-17 09:35:00|298.19|295.79|297.94|295.54|298.75|296.35|297.46|295.06|0
1660729200000|2022-08-17 09:40:00|298.1|295.7|298.42|296.02|298.58|296.18|297.14|294.74|0
1660729500000|2022-08-17 09:45:00|298.58|296.18|299.86|297.46|299.86|297.46|298.26|295.86|0
1660729800000|2022-08-17 09:50:00|300.03|297.63|301.31|298.91|301.8|299.4|299.86|297.46|0
1660730100000|2022-08-17 09:55:00|301.47|299.07|300.99|298.59|301.96|299.56|300.83|298.43|0
1660730400000|2022-08-17 10:00:00|301.31|298.91|301.77|299.37|302.58|300.18|299.46|297.06|0
1660730700000|2022-08-17 10:05:00|301.69|299.29|302.09|299.69|302.09|299.69|301.44|299.04|0
1660731000000|2022-08-17 10:10:00|302.17|299.77|302.73|300.33|303.06|300.66|301.76|299.36|0
1660731300000|2022-08-17 10:15:00|302.25|299.85|304.02|301.62|304.19|301.79|302.25|299.85|0
1660731600000|2022-08-17 10:20:00|303.86|301.46|304.35|301.95|304.35|301.95|303.05|300.65|0
1660731900000|2022-08-17 10:25:00|304.51|302.11|303.86|301.46|305.64|303.24|303.86|301.46|0
1660732200000|2022-08-17 10:30:00|303.94|301.54|303.85|301.45|307.11|304.71|303.7|301.3|0
1660732500000|2022-08-17 10:35:00|303.69|301.29|304.18|301.78|304.83|302.43|303.69|301.29|0
1660732800000|2022-08-17 10:40:00|304.26|301.86|306.12|303.72|306.77|304.37|304.26|301.86|0
1660733100000|2022-08-17 10:45:00|306.29|303.89|306.77|304.37|307.43|305.03|305.8|303.4|0
1660733400000|2022-08-17 10:50:00|306.61|304.21|306.44|304.04|306.77|304.37|306.12|303.72|0
1660733700000|2022-08-17 10:55:00|306.28|303.88|305.14|302.74|307.09|304.69|305.06|302.66|0
1660734000000|2022-08-17 11:00:00|304.82|302.42|305.95|303.55|306.44|304.04|304.09|301.69|0
1660734300000|2022-08-17 11:05:00|305.79|303.39|307.09|304.69|307.41|305.01|305.46|303.06|0
1660734600000|2022-08-17 11:10:00|307.01|304.61|307.74|305.34|307.74|305.34|306.11|303.71|0
1660734900000|2022-08-17 11:15:00|307.99|305.59|308.72|306.32|310.19|307.79|307.33|304.93|0
1660735200000|2022-08-17 11:20:00|308.88|306.48|307.65|305.25|309.37|306.97|307.08|304.68|0
1660735500000|2022-08-17 11:25:00|307.73|305.33|308.87|306.47|309.37|306.97|307.41|305.01|0
1660735800000|2022-08-17 11:30:00|309.04|306.64|309.04|306.64|311.33|308.93|308.87|306.47|0
1660736100000|2022-08-17 11:35:00|309.2|306.8|309.69|307.29|310.67|308.27|308.54|306.14|0
1660736400000|2022-08-17 11:40:00|309.85|307.45|310.18|307.78|310.67|308.27|309.36|306.96|0
1660736700000|2022-08-17 11:45:00|310.26|307.86|311.05|308.65|311.38|308.98|308.99|306.59|0
1660737000000|2022-08-17 11:50:00|310.89|308.49|310.23|307.83|311.55|309.15|310.23|307.83|0
1660737300000|2022-08-17 11:55:00|310.07|307.67|309.99|307.59|310.72|308.32|309.74|307.34|0
1660737600000|2022-08-17 12:00:00|309.9|307.5|308.76|306.36|309.99|307.59|308.11|305.71|0
1660737900000|2022-08-17 12:05:00|308.92|306.52|308.76|306.36|309.57|307.17|308.27|305.87|0
1660738200000|2022-08-17 12:10:00|308.59|306.19|309.08|306.68|309.73|307.33|307.45|305.05|0
1660738500000|2022-08-17 12:15:00|309.24|306.84|308.1|305.7|309.57|307.17|308.1|305.7|0
1660738800000|2022-08-17 12:20:00|307.94|305.54|310.38|307.98|310.87|308.47|307.78|305.38|0
1660739100000|2022-08-17 12:25:00|310.55|308.15|310.47|308.07|311.36|308.96|310.05|307.65|0
1660739400000|2022-08-17 12:30:00|313.5|311.1|312.1|309.7|314.32|311.92|309.24|306.84|0
1660739700000|2022-08-17 12:35:00|312.02|309.62|309.56|307.16|312.18|309.78|308.91|306.51|0
1660740000000|2022-08-17 12:40:00|309.4|307|309.56|307.16|310.21|307.81|308.09|305.69|0
1660740300000|2022-08-17 12:45:00|309.72|307.32|309.23|306.83|311.03|308.63|308.74|306.34|0
1660740600000|2022-08-17 12:50:00|309.39|306.99|313.18|310.78|313.18|310.78|308.09|305.69|0
1660740900000|2022-08-17 12:55:00|313.34|310.94|312.84|310.44|313.83|311.43|312.03|309.63|0
1660741200000|2022-08-17 13:00:00|312.77|310.37|313.33|310.93|314.65|312.25|312.11|309.71|0
1660741500000|2022-08-17 13:05:00|313.17|310.77|310.55|308.15|313.33|310.93|310.22|307.82|0
1660741800000|2022-08-17 13:10:00|310.39|307.99|312.51|310.11|313.5|311.1|310.31|307.91|0
1660742100000|2022-08-17 13:15:00|312.59|310.19|312.51|310.11|313.82|311.42|311.69|309.29|0
1660742400000|2022-08-17 13:20:00|312.34|309.94|310.54|308.14|312.59|310.19|310.38|307.98|0
1660742700000|2022-08-17 13:25:00|310.79|308.39|313.49|311.09|313.49|311.09|310.79|308.39|0
1660743000000|2022-08-17 13:30:00|312.83|310.43|306.92|304.52|312.99|310.59|305.77|303.37|0
1660743300000|2022-08-17 13:35:00|307.73|305.33|306.26|303.86|307.73|305.33|302.36|299.96|0
1660743600000|2022-08-17 13:40:00|306.42|304.02|308.71|306.31|310.84|308.44|306.42|304.02|0
1660743900000|2022-08-17 13:45:00|308.55|306.15|309.38|306.98|310.04|307.64|306.58|304.18|0
1660744200000|2022-08-17 13:50:00|309.55|307.15|308.24|305.84|311.99|309.59|307.11|304.71|0
1660744500000|2022-08-17 13:55:00|308.08|305.68|306.78|304.38|308.57|306.17|305.81|303.41|0
1660744800000|2022-08-17 14:00:00|307.11|304.71|306.94|304.54|309.54|307.14|306.62|304.22|0
1660745100000|2022-08-17 14:05:00|306.46|304.06|307.59|305.19|307.91|305.51|303.23|300.83|0
1660745400000|2022-08-17 14:10:00|307.91|305.51|311.33|308.93|312.14|309.74|306.61|304.21|0
1660745700000|2022-08-17 14:15:00|311.49|309.09|309.76|307.36|313.29|310.89|308.62|306.22|0
1660746000000|2022-08-17 14:20:00|309.6|307.2|309.1|306.7|309.76|307.36|307.15|304.75|0
1660746300000|2022-08-17 14:25:00|308.78|306.38|308.29|305.89|309.1|306.7|307.31|304.91|0
1660746600000|2022-08-17 14:30:00|308.61|306.21|308.94|306.54|310.24|307.84|307.47|305.07|0
1660746900000|2022-08-17 14:35:00|308.61|306.21|311.71|309.31|314.34|311.94|308.61|306.21|0
1660747200000|2022-08-17 14:40:00|311.88|309.48|311.08|308.68|311.88|309.48|308.61|306.21|0
1660747500000|2022-08-17 14:45:00|310.92|308.52|311.25|308.85|311.41|309.01|308.81|306.41|0
1660747800000|2022-08-17 14:50:00|311.41|309.01|317.3|314.9|317.79|315.39|311.25|308.85|0
1660748100000|2022-08-17 14:55:00|317.46|315.06|317.3|314.9|317.96|315.56|315.82|313.42|0
1660748400000|2022-08-17 15:00:00|316.97|314.57|315.32|312.92|316.97|314.57|314.5|312.1|0
1660748700000|2022-08-17 15:05:00|315.49|313.09|315.71|313.31|317.46|315.06|314.67|312.27|0
1660749000000|2022-08-17 15:10:00|315.88|313.48|316.04|313.64|316.37|313.97|313.42|311.02|0
1660749300000|2022-08-17 15:15:00|315.88|313.48|313.06|310.66|318.02|315.62|312.73|310.33|0
1660749600000|2022-08-17 15:20:00|312.9|310.5|311.25|308.85|313.55|311.15|310.6|308.2|0
1660749900000|2022-08-17 15:25:00|310.6|308.2|311.42|309.02|313.22|310.82|310.6|308.2|0
1660750200000|2022-08-17 15:30:00|311.25|308.85|312.31|309.91|312.81|310.41|309.13|306.73|0
1660750500000|2022-08-17 15:35:00|312.48|310.08|314.45|312.05|314.95|312.55|311.82|309.42|0
1660750800000|2022-08-17 15:40:00|314.29|311.89|319.16|316.76|320.16|317.76|313.79|311.39|0
1660751100000|2022-08-17 15:45:00|319.33|316.93|320.66|318.26|321.99|319.59|318.83|316.43|0
1660751400000|2022-08-17 15:50:00|320.82|318.42|319.16|316.76|321.15|318.75|318.83|316.43|0
1660751700000|2022-08-17 15:55:00|318.99|316.59|319.82|317.42|320.15|317.75|318.33|315.93|0
1660752000000|2022-08-17 16:00:00|319.49|317.09|316.83|314.43|319.82|317.42|316.67|314.27|0
1660752300000|2022-08-17 16:05:00|316.67|314.27|315.76|313.36|316.67|314.27|314.35|311.95|0
1660752600000|2022-08-17 16:10:00|315.93|313.53|315.93|313.53|316.76|314.36|315.43|313.03|0
1660752900000|2022-08-17 16:15:00|315.85|313.45|313.94|311.54|315.92|313.52|313.77|311.37|0
1660753200000|2022-08-17 16:20:00|314.1|311.7|311.3|308.9|314.76|312.36|311.14|308.74|0
1660753500000|2022-08-17 16:25:00|310.97|308.57|309.82|307.42|312.29|309.89|309.82|307.42|0
1660753800000|2022-08-17 16:30:00|309.99|307.59|310.15|307.75|311.13|308.73|309.82|307.42|0
1660754100000|2022-08-17 16:35:00|310.31|307.91|307.53|305.13|310.48|308.08|305.9|303.5|0
1660754400000|2022-08-17 16:40:00|307.69|305.29|307.2|304.8|308.67|306.27|306.55|304.15|0
1660754700000|2022-08-17 16:45:00|307.36|304.96|307.85|305.45|308.01|305.61|306.22|303.82|0
1660755000000|2022-08-17 16:50:00|307.69|305.29|308.34|305.94|308.99|306.59|307.36|304.96|0
1660755300000|2022-08-17 16:55:00|308.18|305.78|308.01|305.61|308.99|306.59|307.36|304.96|0
1660755600000|2022-08-17 17:00:00|308.17|305.77|308.33|305.93|310.79|308.39|307.85|305.45|0
1660755900000|2022-08-17 17:05:00|308.5|306.1|309.93|307.53|309.93|307.53|306.86|304.46|0
1660756200000|2022-08-17 17:10:00|309.77|307.37|307.97|305.57|309.77|307.37|307.4|305|0
1660756500000|2022-08-17 17:15:00|307.64|305.24|309.76|307.36|309.93|307.53|306.5|304.1|0
1660756800000|2022-08-17 17:20:00|309.6|307.2|309.11|306.71|309.6|307.2|307.31|304.91|0
1660757100000|2022-08-17 17:25:00|308.94|306.54|305.85|303.45|309.11|306.71|305.52|303.12|0
1660757400000|2022-08-17 17:30:00|306.01|303.61|306.98|304.58|308.29|305.89|304.39|301.99|0
1660757700000|2022-08-17 17:35:00|306.82|304.42|306.66|304.26|308.12|305.72|306.49|304.09|0
1660758000000|2022-08-17 17:40:00|306.82|304.42|307.14|304.74|307.14|304.74|305.35|302.95|0
1660758300000|2022-08-17 17:45:00|306.98|304.58|306.49|304.09|307.63|305.23|306.33|303.93|0
1660758600000|2022-08-17 17:50:00|306.65|304.25|306.65|304.25|306.65|304.25|305.03|302.63|0
1660758900000|2022-08-17 17:55:00|306.81|304.41|307.13|304.73|307.95|305.55|306.16|303.76|0
1660759200000|2022-08-17 18:00:00|307.38|304.98|301.63|299.23|308.76|306.36|295.87|293.47|0
1660759500000|2022-08-17 18:05:00|301.79|299.39|297.63|295.23|305.83|303.43|295.56|293.16|0
1660759800000|2022-08-17 18:10:00|298.75|296.35|293.49|291.09|300.04|297.64|293.49|291.09|0
1660760100000|2022-08-17 18:15:00|292.54|290.14|295.55|293.15|297.47|295.07|290.96|288.56|0
1660760400000|2022-08-17 18:20:00|295.87|293.47|297.94|295.54|301|298.6|295.23|292.83|0
1660760700000|2022-08-17 18:25:00|297.78|295.38|294.43|292.03|299.63|297.23|293.96|291.56|0
1660761000000|2022-08-17 18:30:00|294.12|291.72|292.53|290.13|295.87|293.47|291.74|289.34|0
1660761300000|2022-08-17 18:35:00|292.21|289.81|288.9|286.5|292.21|289.81|288.58|286.18|0
1660761600000|2022-08-17 18:40:00|289.21|286.81|295.86|293.46|295.86|293.46|289.21|286.81|0
1660761900000|2022-08-17 18:45:00|296.02|293.62|296.02|293.62|297.93|295.53|294.58|292.18|0
1660762200000|2022-08-17 18:50:00|296.1|293.7|297.93|295.53|298.73|296.33|295.22|292.82|0
1660762500000|2022-08-17 18:55:00|298.09|295.69|299.53|297.13|299.69|297.29|296.17|293.77|0
1660762800000|2022-08-17 19:00:00|299.85|297.45|296.49|294.09|300.33|297.93|296.33|293.93|0
1660763100000|2022-08-17 19:05:00|296.65|294.25|299.69|297.29|300.17|297.77|294.73|292.33|0
1660763400000|2022-08-17 19:10:00|299.61|297.21|305.5|303.1|308.6|306.2|298.88|296.48|0
1660763700000|2022-08-17 19:15:00|305.01|302.61|307.2|304.32|307.45|305.05|304.85|302.45|0
1660764000000|2022-08-17 19:20:00|307.37|304.49|304.6|301.72|308.84|305.96|304.11|301.23|0
1660764300000|2022-08-17 19:25:00|304.44|301.56|303.95|301.07|306.55|303.67|302.5|299.62|0
1660764600000|2022-08-17 19:30:00|304.52|301.64|305.82|302.94|307.03|304.15|304.27|301.39|0
1660764900000|2022-08-17 19:35:00|305.73|302.85|305.08|302.2|306.22|303.34|303.46|300.58|0
1660765200000|2022-08-17 19:40:00|305|302.12|303.94|301.06|305.4|302.52|303.13|300.25|0
1660765500000|2022-08-17 19:45:00|304.27|301.39|307.68|304.8|308.01|305.13|304.27|301.39|0
1660765800000|2022-08-17 19:50:00|308.17|305.29|305.88|303|310.29|307.41|305.72|302.84|0
1660766100000|2022-08-17 19:55:00|306.37|303.49|306.91|304.51|308.38|305.98|305.94|303.17|0
1660766400000|2022-08-17 20:00:00|306.42|304.02|305.77|303.37|307.4|305|305.45|303.05|0
1660766700000|2022-08-17 20:05:00|305.94|303.54|304.96|302.56|306.26|303.86|304.96|302.56|0
1660767000000|2022-08-17 20:10:00|305.12|302.72|304.47|302.07|305.28|302.88|304.15|301.75|0
1660767300000|2022-08-17 20:15:00|304.83|302.03|304.99|302.19|305.48|302.68|304.83|302.03|0
1660767600000|2022-08-17 20:20:00|305.15|302.35|305.15|302.35|305.15|302.35|304.99|302.19|0
1660767900000|2022-08-17 20:25:00|305.31|302.51|304.99|302.19|305.31|302.51|304.99|302.19|0
1660768200000|2022-08-17 20:30:00|304.83|302.03|304.82|302.02|304.83|302.03|304.5|301.7|0
1660768500000|2022-08-17 20:35:00|304.66|301.86|304.74|301.94|304.98|302.18|304.66|301.86|0
1660768800000|2022-08-17 20:40:00|304.66|301.86|304.49|301.69|304.98|302.18|304.33|301.53|0
1660769100000|2022-08-17 20:45:00|304.42|301.62|304.65|301.85|304.66|301.86|304.33|301.53|0
1660769400000|2022-08-17 20:50:00|304.49|301.69|305.14|302.34|305.14|302.34|304.49|301.69|0
1660769700000|2022-08-17 20:55:00|304.81|302.01|304.11|301.31|305.14|302.34|303.87|301.07|0
1660770000000|2022-08-17 21:00:00|304.29|301.49|304.39|301.59|304.43|301.63|304.13|301.33|0
1660770300000|2022-08-17 21:05:00|304.27|301.47|304.67|301.87|304.67|301.87|304.2|301.4|0
1660770600000|2022-08-17 21:10:00|304.57|301.77|304.67|301.87|304.67|301.87|304.57|301.77|0
1660770900000|2022-08-17 21:15:00|304.69|301.89|304.61|301.81|304.69|301.89|304.57|301.77|0
1660771200000|2022-08-17 21:20:00|304.64|301.84|304.66|301.86|304.67|301.87|304.5|301.7|0
1660771500000|2022-08-17 21:25:00|304.68|301.88|304.54|301.74|304.71|301.91|304.54|301.74|0
1660771800000|2022-08-17 21:30:00|304.59|301.79|304.52|301.72|304.59|301.79|304.49|301.69|0
1660772100000|2022-08-17 21:35:00|304.59|301.79|304.7|301.9|304.75|301.95|304.59|301.79|0
1660772400000|2022-08-17 21:40:00|304.72|301.92|305.08|302.28|305.12|302.32|304.72|301.92|0
1660772700000|2022-08-17 21:45:00|305.05|302.25|305.12|302.32|305.12|302.32|305|302.2|0
1660773000000|2022-08-17 21:50:00|305.09|302.29|305.09|302.29|305.16|302.36|305.09|302.29|0
1660773300000|2022-08-17 21:55:00|305.12|302.32|305.16|302.36|305.26|302.46|305.12|302.32|0
1660773600000|2022-08-17 22:00:00|305.38|302.58|307.9|305.1|308.23|305.43|305.38|302.58|0
1660773900000|2022-08-17 22:05:00|307.74|304.94|307.57|304.77|308.23|305.43|307.33|304.53|0
1660774200000|2022-08-17 22:10:00|307.41|304.61|307.73|304.93|307.73|304.93|306.75|303.95|0
1660774500000|2022-08-17 22:15:00|307.65|304.85|307.65|304.85|307.73|304.93|307.24|304.44|0
1660774800000|2022-08-17 22:20:00|307.57|304.77|307.16|304.36|307.73|304.93|307|304.2|0
1660775100000|2022-08-17 22:25:00|307.24|304.44|307.07|304.27|307.56|304.76|306.91|304.11|0
1660775400000|2022-08-17 22:30:00|306.99|304.19|307.4|304.6|307.4|304.6|306.91|304.11|0
1660775700000|2022-08-17 22:35:00|307.48|304.68|308.46|305.66|308.54|305.74|307.48|304.68|0
1660776000000|2022-08-17 22:40:00|308.95|306.15|309.52|306.72|309.68|306.88|308.86|306.06|0
1660776300000|2022-08-17 22:45:00|309.35|306.55|309.84|307.04|309.84|307.04|309.02|306.22|0
1660776600000|2022-08-17 22:50:00|310|307.2|309.51|306.71|310.33|307.53|309.51|306.71|0
1660776900000|2022-08-17 22:55:00|309.67|306.87|309.67|306.87|309.84|307.04|309.51|306.71|0
1660777200000|2022-08-17 23:00:00|309.76|306.96|310.25|307.45|310.65|307.85|309.67|306.87|0
1660777500000|2022-08-17 23:05:00|310.33|307.53|310.65|307.85|310.9|308.1|310.33|307.53|0
1660777800000|2022-08-17 23:10:00|310.81|308.01|310.98|308.18|310.98|308.18|310.65|307.85|0
1660778100000|2022-08-17 23:15:00|310.81|308.01|312.45|309.65|312.45|309.65|310.81|308.01|0
1660778400000|2022-08-17 23:20:00|312.29|309.49|312.04|309.24|312.29|309.49|310.97|308.17|0
1660778700000|2022-08-17 23:25:00|311.96|309.16|312.12|309.32|312.45|309.65|311.63|308.83|0
1660779000000|2022-08-17 23:30:00|312.28|309.48|312.7|309.9|312.78|309.98|311.79|308.99|0
1660779300000|2022-08-17 23:35:00|312.61|309.81|312.61|309.81|312.77|309.97|312.12|309.32|0
1660779600000|2022-08-17 23:40:00|312.53|309.73|311.46|308.66|312.61|309.81|311.46|308.66|0
1660779900000|2022-08-17 23:45:00|311.38|308.58|311.29|308.49|311.45|308.65|310.63|307.83|0
1660780200000|2022-08-17 23:50:00|311.12|308.32|311.94|309.14|312.93|310.13|310.96|308.16|0
1660780500000|2022-08-17 23:55:00|311.78|308.98|311.61|308.81|311.94|309.14|310.96|308.16|0
1660780800000|2022-08-18 00:00:00|311.94|309.14|312.6|309.8|312.76|309.96|311.45|308.65|0
1660781100000|2022-08-18 00:05:00|312.43|309.63|312.6|309.8|312.76|309.96|311.77|308.97|0
1660781400000|2022-08-18 00:10:00|312.52|309.72|313.25|310.45|313.42|310.62|312.52|309.72|0
1660781700000|2022-08-18 00:15:00|313.09|310.29|311.77|308.97|313.09|310.29|311.6|308.8|0
1660782000000|2022-08-18 00:20:00|311.6|308.8|312.92|310.12|312.92|310.12|311.44|308.64|0
1660782300000|2022-08-18 00:25:00|313|310.2|313.74|310.94|313.74|310.94|312.92|310.12|0
1660782600000|2022-08-18 00:30:00|313.9|311.1|314.32|311.52|314.56|311.76|313.24|310.44|0
1660782900000|2022-08-18 00:35:00|314.4|311.6|313.41|310.61|314.4|311.6|313.41|310.61|0
1660783200000|2022-08-18 00:40:00|313.57|310.77|313.07|310.27|313.57|310.77|312.58|309.78|0
1660783500000|2022-08-18 00:45:00|313.24|310.44|312.58|309.78|313.4|310.6|312.25|309.45|0
1660783800000|2022-08-18 00:50:00|312.74|309.94|311.92|309.12|312.91|310.11|311.59|308.79|0
1660784100000|2022-08-18 00:55:00|311.84|309.04|311.91|309.11|312.41|309.61|311.75|308.95|0
1660784400000|2022-08-18 01:00:00|312.08|309.28|310.1|307.3|312.33|309.53|310.1|307.3|0
1660784700000|2022-08-18 01:05:00|310.02|307.22|310.27|307.47|310.43|307.63|309.61|306.81|0
1660785000000|2022-08-18 01:10:00|310.19|307.39|309.77|306.97|310.43|307.63|309.61|306.81|0
1660785300000|2022-08-18 01:15:00|309.61|306.81|307.97|305.17|309.77|306.97|307.97|305.17|0
1660785600000|2022-08-18 01:20:00|308.13|305.33|308.46|305.66|308.78|305.98|307.81|305.01|0
1660785900000|2022-08-18 01:25:00|308.29|305.49|309.11|306.31|309.76|306.96|308.29|305.49|0
1660786200000|2022-08-18 01:30:00|309.27|306.47|309.6|306.8|309.93|307.13|308.78|305.98|0
1660786500000|2022-08-18 01:35:00|309.43|306.63|310.41|307.61|310.58|307.78|309.27|306.47|0
1660786800000|2022-08-18 01:40:00|310.58|307.78|310.08|307.28|310.99|308.19|309.92|307.12|0
1660787100000|2022-08-18 01:45:00|309.92|307.12|310.41|307.61|310.9|308.1|309.59|306.79|0
1660787400000|2022-08-18 01:50:00|310.74|307.94|311.64|308.84|312.05|309.25|310.57|307.77|0
1660787700000|2022-08-18 01:55:00|311.72|308.92|310.9|308.1|311.89|309.09|310.9|308.1|0
1660788000000|2022-08-18 02:00:00|311.06|308.26|310.24|307.44|311.23|308.43|310|307.2|0
1660788300000|2022-08-18 02:05:00|310.32|307.52|308.27|305.47|310.57|307.77|307.78|304.98|0
1660788600000|2022-08-18 02:10:00|308.44|305.64|308.92|306.12|309.01|306.21|307.94|305.14|0
1660788900000|2022-08-18 02:15:00|308.76|305.96|308.52|305.72|309.25|306.45|308.27|305.47|0
1660789200000|2022-08-18 02:20:00|308.43|305.63|309.41|306.61|309.57|306.77|308.43|305.63|0
1660789500000|2022-08-18 02:25:00|309.57|306.77|309.24|306.44|309.57|306.77|309.08|306.28|0
1660789800000|2022-08-18 02:30:00|309.41|306.61|309.57|306.77|309.9|307.1|309.16|306.36|0
1660790100000|2022-08-18 02:35:00|309.73|306.93|309.16|306.36|309.9|307.1|309.08|306.28|0
1660790400000|2022-08-18 02:40:00|309.24|306.44|308.75|305.95|309.24|306.44|308.58|305.78|0
1660790700000|2022-08-18 02:45:00|308.67|305.87|308.58|305.78|309.07|306.27|308.42|305.62|0
1660791000000|2022-08-18 02:50:00|308.74|305.94|308.74|305.94|309.23|306.43|308.41|305.61|0
1660791300000|2022-08-18 02:55:00|308.9|306.1|309.07|306.27|309.23|306.43|308.74|305.94|0
1660791600000|2022-08-18 03:00:00|308.9|306.1|308.74|305.94|308.9|306.1|308.25|305.45|0
1660791900000|2022-08-18 03:05:00|308.66|305.86|308.57|305.77|309.23|306.43|308.24|305.44|0
1660792200000|2022-08-18 03:10:00|308.49|305.69|308.49|305.69|308.89|306.09|308.24|305.44|0
1660792500000|2022-08-18 03:15:00|308.4|305.6|307.91|305.11|308.4|305.6|307.75|304.95|0
1660792800000|2022-08-18 03:20:00|308.07|305.27|308.24|305.44|308.4|305.6|307.91|305.11|0
1660793100000|2022-08-18 03:25:00|308.32|305.52|307.74|304.94|308.4|305.6|307.58|304.78|0
1660793400000|2022-08-18 03:30:00|307.83|305.03|308.39|305.59|308.4|305.6|307.74|304.94|0
1660793700000|2022-08-18 03:35:00|308.56|305.76|309.54|306.74|309.7|306.9|308.56|305.76|0
1660794000000|2022-08-18 03:40:00|309.62|306.82|310.19|307.39|310.36|307.56|309.37|306.57|0
1660794300000|2022-08-18 03:45:00|310.03|307.23|309.53|306.73|310.03|307.23|309.37|306.57|0
1660794600000|2022-08-18 03:50:00|309.7|306.9|309.62|306.82|310.02|307.22|309.37|306.57|0
1660794900000|2022-08-18 03:55:00|309.53|306.73|309.36|306.56|309.69|306.89|309.04|306.24|0
1660795200000|2022-08-18 04:00:00|309.53|306.73|309.69|306.89|309.69|306.89|309.2|306.4|0
1660795500000|2022-08-18 04:05:00|309.85|307.05|308.87|306.07|309.85|307.05|308.87|306.07|0
1660795800000|2022-08-18 04:10:00|308.95|306.15|309.52|306.72|309.52|306.72|308.87|306.07|0
1660796100000|2022-08-18 04:15:00|309.36|306.56|308.86|306.06|309.36|306.56|308.7|305.9|0
1660796400000|2022-08-18 04:20:00|308.78|305.98|308.7|305.9|309.03|306.23|308.7|305.9|0
1660796700000|2022-08-18 04:25:00|308.78|305.98|308.37|305.57|308.78|305.98|308.2|305.4|0
1660797000000|2022-08-18 04:30:00|308.2|305.4|308.37|305.57|308.37|305.57|308.04|305.24|0
1660797300000|2022-08-18 04:35:00|308.36|305.56|309.02|306.22|309.18|306.38|308.36|305.56|0
1660797600000|2022-08-18 04:40:00|309.18|306.38|309.67|306.87|310|307.2|309.18|306.38|0
1660797900000|2022-08-18 04:45:00|309.59|306.79|309.34|306.54|309.67|306.87|309.18|306.38|0
1660798200000|2022-08-18 04:50:00|309.18|306.38|309.99|307.19|309.99|307.19|309.18|306.38|0
1660798500000|2022-08-18 04:55:00|310.16|307.36|311.3|308.5|311.47|308.67|310.16|307.36|0
1660798800000|2022-08-18 05:00:00|311.47|308.67|310.64|307.84|311.63|308.83|310.48|307.68|0
1660799100000|2022-08-18 05:05:00|310.48|307.68|309.49|306.69|310.81|308.01|309.49|306.69|0
1660799400000|2022-08-18 05:10:00|309.66|306.86|309.16|306.36|309.66|306.86|308.84|306.04|0
1660799700000|2022-08-18 05:15:00|309|306.2|309|306.2|309.33|306.53|308.67|305.87|0
1660800000000|2022-08-18 05:20:00|309.16|306.36|309.65|306.85|309.65|306.85|309|306.2|0
1660800300000|2022-08-18 05:25:00|309.49|306.69|308.5|305.7|309.49|306.69|308.5|305.7|0
1660800600000|2022-08-18 05:30:00|308.59|305.79|309.48|306.68|310.14|307.34|308.5|305.7|0
1660800900000|2022-08-18 05:35:00|309.65|306.85|309.81|307.01|310.14|307.34|309.15|306.35|0
1660801200000|2022-08-18 05:40:00|309.64|306.84|309.97|307.17|309.97|307.17|309.48|306.68|0
1660801500000|2022-08-18 05:45:00|310.13|307.33|310.95|308.15|311.28|308.48|310.13|307.33|0
1660801800000|2022-08-18 05:50:00|310.79|307.99|311.94|309.14|312.27|309.47|310.29|307.49|0
1660802100000|2022-08-18 05:55:00|312.1|309.3|313.25|310.45|313.42|310.62|311.94|309.14|0
1660802400000|2022-08-18 06:00:00|313.58|310.78|313.08|310.28|315.07|312.27|312.59|309.79|0
1660802700000|2022-08-18 06:05:00|313.25|310.45|312.09|309.29|314.41|311.61|311.85|309.05|0
1660803000000|2022-08-18 06:10:00|311.85|309.05|312.21|309.41|313.37|310.57|311.6|308.8|0
1660803300000|2022-08-18 06:15:00|312.38|309.58|311.88|309.08|312.87|310.07|311.55|308.75|0
1660803600000|2022-08-18 06:20:00|311.72|308.92|312.87|310.07|313.03|310.23|311.55|308.75|0
1660803900000|2022-08-18 06:25:00|313.03|310.23|314.51|311.71|314.68|311.88|312.87|310.07|0
1660804200000|2022-08-18 06:30:00|314.35|311.55|316.5|313.7|317|314.2|314.35|311.55|0
1660804500000|2022-08-18 06:35:00|316.66|313.86|316.33|313.53|316.99|314.19|315.17|312.37|0
1660804800000|2022-08-18 06:40:00|316|313.2|315.5|312.7|316.99|314.19|315.5|312.7|0
1660805100000|2022-08-18 06:45:00|315.66|312.86|316.16|313.36|316.33|313.53|315|312.2|0
1660805400000|2022-08-18 06:50:00|315.83|313.03|317.65|314.85|317.65|314.85|315.66|312.86|0
1660805700000|2022-08-18 06:55:00|317.48|314.68|318.31|315.51|318.98|316.18|317.48|314.68|0
1660806000000|2022-08-18 07:00:00|317.65|314.85|317.15|314.35|317.81|315.01|316.32|313.52|0
1660806300000|2022-08-18 07:05:00|317.11|314.71|315.53|313.13|318.77|316.37|315.2|312.8|0
1660806600000|2022-08-18 07:10:00|315.36|312.96|315.36|312.96|316.1|313.7|314.7|312.3|0
1660806900000|2022-08-18 07:15:00|315.69|313.29|318.67|316.27|318.83|316.43|315.52|313.12|0
1660807200000|2022-08-18 07:20:00|319.16|316.76|316.34|313.94|319.33|316.93|316.01|313.61|0
1660807500000|2022-08-18 07:25:00|316.43|314.03|315.52|313.12|317.17|314.77|314.69|312.29|0
1660807800000|2022-08-18 07:30:00|315.6|313.2|315.02|312.62|316.26|313.86|314.69|312.29|0
1660808100000|2022-08-18 07:35:00|315.1|312.7|314.69|312.29|316.34|313.94|314.36|311.96|0
1660808400000|2022-08-18 07:40:00|314.85|312.45|315.43|313.03|315.51|313.11|313.7|311.3|0
1660808700000|2022-08-18 07:45:00|315.51|313.11|315.51|313.11|316.33|313.93|315.18|312.78|0
1660809000000|2022-08-18 07:50:00|315.34|312.94|316.5|314.1|316.83|314.43|315.18|312.78|0
1660809300000|2022-08-18 07:55:00|316.49|314.09|314.27|311.87|316.83|314.43|314.27|311.87|0
1660809600000|2022-08-18 08:00:00|313.94|311.54|313.2|310.8|314.44|312.04|312.95|310.55|0
1660809900000|2022-08-18 08:05:00|312.95|310.55|312.62|310.22|313.94|311.54|311.79|309.39|0
1660810200000|2022-08-18 08:10:00|312.78|310.38|313.11|310.71|313.6|311.2|312.45|310.05|0
1660810500000|2022-08-18 08:15:00|313.03|310.63|314.1|311.7|314.1|311.7|312.12|309.72|0
1660810800000|2022-08-18 08:20:00|314.18|311.78|314.75|312.35|315.75|313.35|314.18|311.78|0
1660811100000|2022-08-18 08:25:00|314.59|312.19|314.75|312.35|315.58|313.18|314.59|312.19|0
1660811400000|2022-08-18 08:30:00|314.59|312.19|314.34|311.94|315.41|313.01|314.18|311.78|0
1660811700000|2022-08-18 08:35:00|314.25|311.85|314.25|311.85|315.08|312.68|313.76|311.36|0
1660812000000|2022-08-18 08:40:00|314.42|312.02|311.94|309.54|314.83|312.43|311.78|309.38|0
1660812300000|2022-08-18 08:45:00|311.78|309.38|310.79|308.39|312.03|309.63|310.13|307.73|0
1660812600000|2022-08-18 08:50:00|310.95|308.55|311.61|309.21|311.61|309.21|310.13|307.73|0
1660812900000|2022-08-18 08:55:00|311.94|309.54|308.98|306.58|312.1|309.7|308.66|306.26|0
1660813200000|2022-08-18 09:00:00|308.82|306.42|309.14|306.74|309.31|306.91|308.17|305.77|0
1660813500000|2022-08-18 09:05:00|309.07|306.67|307.34|304.94|309.07|306.67|306.21|303.81|0
1660813800000|2022-08-18 09:10:00|307.51|305.11|308.16|305.76|308.16|305.76|306.69|304.29|0
1660814100000|2022-08-18 09:15:00|307.99|305.59|307.34|304.94|308.32|305.92|307.34|304.94|0
1660814400000|2022-08-18 09:20:00|307.5|305.1|307.5|305.1|307.83|305.43|306.69|304.29|0
1660814700000|2022-08-18 09:25:00|307.34|304.94|306.36|303.96|307.5|305.1|305.71|303.31|0
1660815000000|2022-08-18 09:30:00|306.44|304.04|306.84|304.44|307.17|304.77|306.19|303.79|0
1660815300000|2022-08-18 09:35:00|306.52|304.12|305.21|302.81|306.84|304.44|304.89|302.49|0
1660815600000|2022-08-18 09:40:00|305.3|302.9|304.4|302|305.54|303.14|304.24|301.84|0
1660815900000|2022-08-18 09:45:00|304.56|302.16|304.24|301.84|305.21|302.81|303.59|301.19|0
1660816200000|2022-08-18 09:50:00|304.4|302|303.1|300.7|305.05|302.65|303.1|300.7|0
1660816500000|2022-08-18 09:55:00|303.26|300.86|303.42|301.02|304.07|301.67|302.78|300.38|0
1660816800000|2022-08-18 10:00:00|303.26|300.86|300.52|298.12|303.42|301.02|300.52|298.12|0
1660817100000|2022-08-18 10:05:00|300.44|298.04|301.16|298.76|301.48|299.08|299.79|297.39|0
1660817400000|2022-08-18 10:10:00|301|298.6|302.61|300.21|302.77|300.37|301|298.6|0
1660817700000|2022-08-18 10:15:00|302.44|300.04|302.77|300.37|303.58|301.18|302.12|299.72|0
1660818000000|2022-08-18 10:20:00|302.6|300.2|302.76|300.36|303.25|300.85|302.28|299.88|0
1660818300000|2022-08-18 10:25:00|302.69|300.29|302.92|300.52|303.08|300.68|302.2|299.8|0
1660818600000|2022-08-18 10:30:00|302.84|300.44|302.52|300.12|302.84|300.44|302.2|299.8|0
1660818900000|2022-08-18 10:35:00|302.43|300.03|301.63|299.23|302.43|300.03|301.3|298.9|0
1660819200000|2022-08-18 10:40:00|301.46|299.06|303.24|300.84|303.24|300.84|301.3|298.9|0
1660819500000|2022-08-18 10:45:00|303.4|301|304.21|301.81|305.02|302.62|303.4|301|0
1660819800000|2022-08-18 10:50:00|304.29|301.89|304.37|301.97|305.02|302.62|303.88|301.48|0
1660820100000|2022-08-18 10:55:00|304.45|302.05|304.36|301.96|304.69|302.29|303.8|301.4|0
1660820400000|2022-08-18 11:00:00|304.53|302.13|304.45|302.05|305.5|303.1|304.04|301.64|0
1660820700000|2022-08-18 11:05:00|304.52|302.12|303.39|300.99|304.52|302.12|303.23|300.83|0
1660821000000|2022-08-18 11:10:00|303.23|300.83|302.74|300.34|303.39|300.99|302.74|300.34|0
1660821300000|2022-08-18 11:15:00|302.58|300.18|303.54|301.14|303.55|301.15|302.58|300.18|0
1660821600000|2022-08-18 11:20:00|303.71|301.31|303.87|301.47|304.35|301.95|302.98|300.58|0
1660821900000|2022-08-18 11:25:00|303.95|301.55|305.49|303.09|305.49|303.09|303.7|301.3|0
1660822200000|2022-08-18 11:30:00|305.32|302.92|302.57|300.17|305.57|303.17|301.92|299.52|0
1660822500000|2022-08-18 11:35:00|302.73|300.33|301.76|299.36|302.89|300.49|301.44|299.04|0
1660822800000|2022-08-18 11:40:00|301.6|299.2|301.76|299.36|302.97|300.57|301.43|299.03|0
1660823100000|2022-08-18 11:45:00|301.59|299.19|301.59|299.19|302.08|299.68|301.11|298.71|0
1660823400000|2022-08-18 11:50:00|301.75|299.35|301.59|299.19|302.32|299.92|301.43|299.03|0
1660823700000|2022-08-18 11:55:00|301.75|299.35|300.62|298.22|302.07|299.67|300.62|298.22|0
1660824000000|2022-08-18 12:00:00|300.7|298.3|299.17|296.77|300.94|298.54|299.01|296.61|0
1660824300000|2022-08-18 12:05:00|299.33|296.93|297.73|295.33|299.71|297.31|296.45|294.05|0
1660824600000|2022-08-18 12:10:00|297.57|295.17|299.97|297.57|300.13|297.73|297.57|295.17|0
1660824900000|2022-08-18 12:15:00|300.13|297.73|301.58|299.18|301.58|299.18|299.97|297.57|0
1660825200000|2022-08-18 12:20:00|301.74|299.34|301.41|299.01|301.9|299.5|301.09|298.69|0
1660825500000|2022-08-18 12:25:00|301.25|298.85|301.89|299.49|301.89|299.49|300.77|298.37|0
1660825800000|2022-08-18 12:30:00|301.82|299.42|301.73|299.33|304.65|302.25|301.41|299.01|0
1660826100000|2022-08-18 12:35:00|301.65|299.25|303.34|300.94|303.91|301.51|301.41|299.01|0
1660826400000|2022-08-18 12:40:00|303.43|301.03|302.86|300.46|305.45|303.05|302.69|300.29|0
1660826700000|2022-08-18 12:45:00|303.02|300.62|302.69|300.29|303.99|301.59|302.37|299.97|0
1660827000000|2022-08-18 12:50:00|302.85|300.45|302.53|300.13|303.99|301.59|301.88|299.48|0
1660827300000|2022-08-18 12:55:00|302.37|299.97|302.2|299.8|303.98|301.58|302.04|299.64|0
1660827600000|2022-08-18 13:00:00|301.72|299.32|302.42|300.02|303.33|300.93|301.56|299.16|0
1660827900000|2022-08-18 13:05:00|302.66|300.26|303.71|301.31|304.2|301.8|302.58|300.18|0
1660828200000|2022-08-18 13:10:00|303.55|301.15|303.39|300.99|303.71|301.31|302.58|300.18|0
1660828500000|2022-08-18 13:15:00|303.22|300.82|303.06|300.66|303.71|301.31|302.73|300.33|0
1660828800000|2022-08-18 13:20:00|302.9|300.5|303.22|300.82|303.38|300.98|302.25|299.85|0
1660829100000|2022-08-18 13:25:00|303.71|301.31|305.33|302.93|305.98|303.58|303.54|301.14|0
1660829400000|2022-08-18 13:30:00|305|302.6|309.58|307.18|310.08|307.68|304.03|301.63|0
1660829700000|2022-08-18 13:35:00|309.91|307.51|307.7|305.3|311.47|309.07|306.73|304.33|0
1660830000000|2022-08-18 13:40:00|307.87|305.47|306.07|303.67|309.99|307.59|305.75|303.35|0
1660830300000|2022-08-18 13:45:00|305.75|303.35|312.29|309.89|312.29|309.89|305.42|303.02|0
1660830600000|2022-08-18 13:50:00|312.12|309.72|310.97|308.57|312.78|310.38|309.17|306.77|0
1660830900000|2022-08-18 13:55:00|311.14|308.74|311.55|309.15|312.28|309.88|309.49|307.09|0
1660831200000|2022-08-18 14:00:00|312.28|309.88|312.45|310.05|314.92|312.52|312.12|309.72|0
1660831500000|2022-08-18 14:05:00|312.12|309.72|310.8|308.4|314.09|311.69|310.64|308.24|0
1660831800000|2022-08-18 14:10:00|311.13|308.73|311.13|308.73|313.43|311.03|310.8|308.4|0
1660832100000|2022-08-18 14:15:00|311.29|308.89|309.81|307.41|312.44|310.04|309.65|307.25|0
1660832400000|2022-08-18 14:20:00|309.65|307.25|306.69|304.29|309.97|307.57|306.03|303.63|0
1660832700000|2022-08-18 14:25:00|306.85|304.45|308.82|306.42|308.98|306.58|305.87|303.47|0
1660833000000|2022-08-18 14:30:00|308.49|306.09|308.32|305.92|311.13|308.73|307.34|304.94|0
1660833300000|2022-08-18 14:35:00|308.65|306.25|306.84|304.44|309.64|307.24|306.84|304.44|0
1660833600000|2022-08-18 14:40:00|307.01|304.61|304.71|302.31|307.33|304.93|303.24|300.84|0
1660833900000|2022-08-18 14:45:00|304.38|301.98|301.61|299.21|305.36|302.96|301.45|299.05|0
1660834200000|2022-08-18 14:50:00|301.45|299.05|304.35|301.95|305|302.6|300.96|298.56|0
1660834500000|2022-08-18 14:55:00|304.51|302.11|305.49|303.09|306.96|304.56|304.02|301.62|0
1660834800000|2022-08-18 15:00:00|305.16|302.76|307.28|304.88|307.78|305.38|303.2|300.8|0
1660835100000|2022-08-18 15:05:00|307.12|304.72|306.95|304.55|309.09|306.69|306.63|304.23|0
1660835400000|2022-08-18 15:10:00|306.46|304.06|304.17|301.77|306.95|304.55|304.01|301.61|0
1660835700000|2022-08-18 15:15:00|304.01|301.61|304.33|301.93|304.82|302.42|301.73|299.33|0
1660836000000|2022-08-18 15:20:00|304.5|302.1|300.27|297.87|304.5|302.1|300.27|297.87|0
1660836300000|2022-08-18 15:25:00|300.6|298.2|300.43|298.03|302.05|299.65|299.46|297.06|0
1660836600000|2022-08-18 15:30:00|299.95|297.55|299.38|296.98|301.4|299|298.01|295.61|0
1660836900000|2022-08-18 15:35:00|299.14|296.74|298.65|296.25|300.27|297.87|297.68|295.28|0
1660837200000|2022-08-18 15:40:00|298.49|296.09|298.49|296.09|299.62|297.22|297.2|294.8|0
1660837500000|2022-08-18 15:45:00|298.25|295.85|297.52|295.12|299.29|296.89|296.87|294.47|0
1660837800000|2022-08-18 15:50:00|297.2|294.8|298.16|295.76|298.8|296.4|296.39|293.99|0
1660838100000|2022-08-18 15:55:00|298|295.6|299.61|297.21|299.61|297.21|296.55|294.15|0
1660838400000|2022-08-18 16:00:00|299.12|296.72|298.32|295.92|300.42|298.02|297.92|295.52|0
1660838700000|2022-08-18 16:05:00|298.15|295.75|299.6|297.2|299.93|297.53|297.83|295.43|0
1660839000000|2022-08-18 16:10:00|299.76|297.36|300.09|297.69|300.57|298.17|298.96|296.56|0
1660839300000|2022-08-18 16:15:00|299.92|297.52|300.25|297.85|300.73|298.33|299.12|296.72|0
1660839600000|2022-08-18 16:20:00|300.41|298.01|305.93|303.53|306.43|304.03|300.41|298.01|0
1660839900000|2022-08-18 16:25:00|306.1|303.7|306.42|304.02|307.41|305.01|304.79|302.39|0
1660840200000|2022-08-18 16:30:00|306.26|303.86|305.77|303.37|307.57|305.17|305.6|303.2|0
1660840500000|2022-08-18 16:35:00|305.6|303.2|306.91|304.51|308.22|305.82|305.6|303.2|0
1660840800000|2022-08-18 16:40:00|307.24|304.84|310.69|308.29|310.69|308.29|306.75|304.35|0
1660841100000|2022-08-18 16:45:00|310.85|308.45|307.72|305.32|311.02|308.62|307.07|304.67|0
1660841400000|2022-08-18 16:50:00|307.89|305.49|307.23|304.83|308.54|306.14|307.23|304.83|0
1660841700000|2022-08-18 16:55:00|307.39|304.99|307.72|305.32|308.54|306.14|306.9|304.5|0
1660842000000|2022-08-18 17:00:00|307.56|305.16|308.7|306.3|309.03|306.63|306.73|304.33|0
1660842300000|2022-08-18 17:05:00|308.87|306.47|304.61|302.21|308.87|306.47|304.44|302.04|0
1660842600000|2022-08-18 17:10:00|304.44|302.04|307.06|304.66|307.06|304.66|303.3|300.9|0
1660842900000|2022-08-18 17:15:00|306.89|304.49|304.44|302.04|307.22|304.82|304.28|301.88|0
1660843200000|2022-08-18 17:20:00|304.28|301.88|304.6|302.2|305.42|303.02|303.14|300.74|0
1660843500000|2022-08-18 17:25:00|304.44|302.04|303.62|301.22|305.25|302.85|302.97|300.57|0
1660843800000|2022-08-18 17:30:00|303.46|301.06|303.29|300.89|304.76|302.36|302.8|300.4|0
1660844100000|2022-08-18 17:35:00|303.13|300.73|301.5|299.1|303.29|300.89|301.5|299.1|0
1660844400000|2022-08-18 17:40:00|301.34|298.94|301.82|299.42|301.99|299.59|301.18|298.78|0
1660844700000|2022-08-18 17:45:00|301.99|299.59|303.45|301.05|303.77|301.37|301.99|299.59|0
1660845000000|2022-08-18 17:50:00|303.61|301.21|303.12|300.72|303.61|301.21|302.14|299.74|0
1660845300000|2022-08-18 17:55:00|303.28|300.88|303.85|301.45|305.07|302.67|303.12|300.72|0
1660845600000|2022-08-18 18:00:00|303.77|301.37|303.77|301.37|305.23|302.83|302.95|300.55|0
1660845900000|2022-08-18 18:05:00|303.6|301.2|301.33|298.93|304.25|301.85|301.16|298.76|0
1660846200000|2022-08-18 18:10:00|301.49|299.09|301.65|299.25|302.95|300.55|300.19|297.79|0
1660846500000|2022-08-18 18:15:00|301.81|299.41|300.67|298.27|301.97|299.57|300.35|297.95|0
1660846800000|2022-08-18 18:20:00|300.83|298.43|300.67|298.27|302.29|299.89|300.51|298.11|0
1660847100000|2022-08-18 18:25:00|300.51|298.11|301.15|298.75|301.64|299.24|300.51|298.11|0
1660847400000|2022-08-18 18:30:00|300.99|298.59|302.94|300.54|303.91|301.51|300.99|298.59|0
1660847700000|2022-08-18 18:35:00|303.1|300.7|303.1|300.7|303.75|301.35|302.61|300.21|0
1660848000000|2022-08-18 18:40:00|303.26|300.86|300.98|298.58|303.42|301.02|300.98|298.58|0
1660848300000|2022-08-18 18:45:00|301.15|298.75|302.28|299.88|302.61|300.21|300.82|298.42|0
1660848600000|2022-08-18 18:50:00|302.12|299.72|298.56|296.16|302.44|300.04|298.56|296.16|0
1660848900000|2022-08-18 18:55:00|298.72|296.32|299.36|296.96|299.52|297.12|298.07|295.67|0
1660849200000|2022-08-18 19:00:00|299.52|297.12|298.39|295.99|300.01|297.61|298.07|295.67|0
1660849500000|2022-08-18 19:05:00|298.07|295.67|298.23|295.83|298.55|296.15|297.58|295.18|0
1660849800000|2022-08-18 19:10:00|298.06|295.66|297.1|294.7|298.71|296.31|296.45|294.05|0
1660850100000|2022-08-18 19:15:00|296.77|294.37|294.69|292.29|297.58|295.18|294.37|291.97|0
1660850400000|2022-08-18 19:20:00|294.85|292.45|294.37|291.97|296.61|294.21|294.21|291.81|0
1660850700000|2022-08-18 19:25:00|294.21|291.81|294.68|292.28|295.65|293.25|294.05|291.65|0
1660851000000|2022-08-18 19:30:00|294.52|292.12|293.4|291|295.8|293.4|293.24|290.84|0
1660851300000|2022-08-18 19:35:00|293.72|291.32|294.36|291.96|294.36|291.96|293.08|290.68|0
1660851600000|2022-08-18 19:40:00|294.2|291.8|294.52|292.12|295.32|292.92|293.56|291.16|0
1660851900000|2022-08-18 19:45:00|294.68|292.28|295.63|293.23|296.6|294.2|294.2|291.8|0
1660852200000|2022-08-18 19:50:00|296.12|293.72|299.98|297.58|300.3|297.9|296.12|293.72|0
1660852500000|2022-08-18 19:55:00|299.82|297.42|297.56|295.16|301.27|298.87|297.56|295.16|0
1660852800000|2022-08-18 20:00:00|297.72|295.32|296.73|294.33|298.73|296.33|296.59|294.19|0
1660853100000|2022-08-18 20:05:00|296.89|294.49|297.98|295.58|297.98|295.58|296.53|294.13|0
1660853400000|2022-08-18 20:10:00|297.82|295.42|298.79|296.39|298.79|296.39|297.17|294.77|0
1660853700000|2022-08-18 20:15:00|298.02|295.22|297.53|294.73|298.02|295.22|297.53|294.73|0
1660854000000|2022-08-18 20:20:00|297.69|294.89|297.21|294.41|297.69|294.89|297.05|294.25|0
1660854300000|2022-08-18 20:25:00|297.05|294.25|297.04|294.24|297.37|294.57|296.56|293.76|0
1660854600000|2022-08-18 20:30:00|297.2|294.4|296.72|293.92|297.2|294.4|296.56|293.76|0
1660854900000|2022-08-18 20:35:00|296.56|293.76|297.04|294.24|297.04|294.24|296.56|293.76|0
1660855200000|2022-08-18 20:40:00|296.88|294.08|296.71|293.91|297.2|294.4|296.71|293.91|0
1660855500000|2022-08-18 20:45:00|296.64|293.84|296.71|293.91|296.87|294.07|296.55|293.75|0
1660855800000|2022-08-18 20:50:00|296.87|294.07|296.39|293.59|296.87|294.07|296.31|293.51|0
1660856100000|2022-08-18 20:55:00|296.31|293.51|296.7|293.9|297.35|294.55|296.31|293.51|0
1660856400000|2022-08-18 21:00:00|296.6|293.8|296.65|293.85|296.86|294.06|296.6|293.8|0
1660856700000|2022-08-18 21:05:00|296.67|293.87|296.74|293.94|296.88|294.08|296.48|293.68|0
1660857000000|2022-08-18 21:10:00|296.78|293.98|296.57|293.77|296.78|293.98|296.55|293.75|0
1660857300000|2022-08-18 21:15:00|296.78|293.98|296.57|293.77|296.85|294.05|296.57|293.77|0
1660857600000|2022-08-18 21:20:00|296.52|293.72|296.95|294.15|296.97|294.17|296.52|293.72|0
1660857900000|2022-08-18 21:25:00|296.82|294.02|296.73|293.93|296.82|294.02|296.56|293.76|0
1660858200000|2022-08-18 21:30:00|296.7|293.9|296.73|293.93|296.77|293.97|296.7|293.9|0
1660858500000|2022-08-18 21:35:00|296.75|293.95|296.77|293.97|296.8|294|296.75|293.95|0
1660858800000|2022-08-18 21:40:00|296.79|293.99|297.01|294.21|297.01|294.21|296.79|293.99|0
1660859100000|2022-08-18 21:45:00|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1660859700000|2022-08-18 21:55:00|297.07|294.27|297.19|294.39|297.19|294.39|296.95|294.15|0
1660860000000|2022-08-18 22:00:00|297.41|294.61|298.45|295.65|298.78|295.98|296.92|294.12|0
1660860300000|2022-08-18 22:05:00|298.61|295.81|297.72|294.92|298.61|295.81|297.32|294.52|0
1660860600000|2022-08-18 22:10:00|297.64|294.84|298.12|295.32|298.12|295.32|297.4|294.6|0
1660860900000|2022-08-18 22:15:00|298.05|295.25|298.12|295.32|298.28|295.48|297.8|295|0
1660861200000|2022-08-18 22:20:00|298.28|295.48|297.8|295|298.28|295.48|297.63|294.83|0
1660861500000|2022-08-18 22:25:00|297.96|295.16|297.95|295.15|297.96|295.16|296.99|294.19|0
1660861800000|2022-08-18 22:30:00|297.88|295.08|297.95|295.15|298.12|295.32|297.63|294.83|0
1660862100000|2022-08-18 22:35:00|297.79|294.99|298.11|295.31|298.44|295.64|297.79|294.99|0
1660862400000|2022-08-18 22:40:00|297.95|295.15|297.62|294.82|298.11|295.31|297.62|294.82|0
1660862700000|2022-08-18 22:45:00|297.78|294.98|298.43|295.63|298.43|295.63|297.78|294.98|0
1660863000000|2022-08-18 22:50:00|298.59|295.79|298.1|295.3|298.59|295.79|298.1|295.3|0
1660863300000|2022-08-18 22:55:00|298.27|295.47|298.43|295.63|298.43|295.63|298.1|295.3|0
1660863600000|2022-08-18 23:00:00|298.35|295.55|298.67|295.87|298.75|295.95|298.26|295.46|0
1660863900000|2022-08-18 23:05:00|298.58|295.78|298.58|295.78|298.75|295.95|298.42|295.62|0
1660864200000|2022-08-18 23:10:00|298.42|295.62|298.42|295.62|298.42|295.62|298.26|295.46|0
1660864500000|2022-08-18 23:15:00|298.34|295.54|298.58|295.78|298.74|295.94|298.34|295.54|0
1660864800000|2022-08-18 23:20:00|298.66|295.86|298.74|295.94|298.9|296.1|298.58|295.78|0
1660865100000|2022-08-18 23:25:00|298.57|295.77|298.09|295.29|298.74|295.94|298.09|295.29|0
1660865400000|2022-08-18 23:30:00|298.25|295.45|298.73|295.93|298.73|295.93|298.25|295.45|0
1660865700000|2022-08-18 23:35:00|298.57|295.77|298.89|296.09|299.06|296.26|298.57|295.77|0
1660866000000|2022-08-18 23:40:00|299.05|296.25|299.38|296.58|299.38|296.58|298.97|296.17|0
1660866300000|2022-08-18 23:45:00|299.21|296.41|298.89|296.09|299.38|296.58|298.89|296.09|0
1660866600000|2022-08-18 23:50:00|298.73|295.93|298.4|295.6|299.21|296.41|298.4|295.6|0
1660866900000|2022-08-18 23:55:00|298.56|295.76|297.75|294.95|298.72|295.92|297.75|294.95|0
1660867200000|2022-08-19 00:00:00|297.91|295.11|299.37|296.57|299.37|296.57|296.78|293.98|0
1660867500000|2022-08-19 00:05:00|300.67|297.87|300.18|297.38|301.15|298.35|300.01|297.21|0
1660867800000|2022-08-19 00:10:00|300.34|297.54|301.47|298.67|301.64|298.84|300.34|297.54|0
1660868100000|2022-08-19 00:15:00|301.31|298.51|300.66|297.86|301.47|298.67|300.33|297.53|0
1660868400000|2022-08-19 00:20:00|300.82|298.02|300.98|298.18|301.14|298.34|300.5|297.7|0
1660868700000|2022-08-19 00:25:00|301.14|298.34|301.96|299.16|302.45|299.65|301.14|298.34|0
1660869000000|2022-08-19 00:30:00|302.12|299.32|301.95|299.15|302.12|299.32|301.14|298.34|0
1660869300000|2022-08-19 00:35:00|301.79|298.99|302.11|299.31|302.44|299.64|301.63|298.83|0
1660869600000|2022-08-19 00:40:00|302.2|299.4|301.62|298.82|302.28|299.48|301.3|298.5|0
1660869900000|2022-08-19 00:45:00|301.79|298.99|301.95|299.15|302.28|299.48|301.46|298.66|0
1660870200000|2022-08-19 00:50:00|301.78|298.98|301.94|299.14|302.27|299.47|301.62|298.82|0
1660870500000|2022-08-19 00:55:00|301.78|298.98|301.45|298.65|301.78|298.98|300.8|298|0
1660870800000|2022-08-19 01:00:00|301.29|298.49|301.29|298.49|301.94|299.14|301.29|298.49|0
1660871100000|2022-08-19 01:05:00|301.45|298.65|300.96|298.16|301.45|298.65|300.64|297.84|0
1660871400000|2022-08-19 01:10:00|300.8|298|300.63|297.83|300.96|298.16|300.31|297.51|0
1660871700000|2022-08-19 01:15:00|300.39|297.59|301.12|298.32|301.28|298.48|300.14|297.34|0
1660872000000|2022-08-19 01:20:00|300.96|298.16|301.28|298.48|301.61|298.81|300.95|298.15|0
1660872300000|2022-08-19 01:25:00|301.12|298.32|301.52|298.72|301.6|298.8|300.95|298.15|0
1660872600000|2022-08-19 01:30:00|301.28|298.48|303.72|300.92|303.89|301.09|301.11|298.31|0
1660872900000|2022-08-19 01:35:00|303.56|300.76|302.41|299.61|303.56|300.76|302.41|299.61|0
1660873200000|2022-08-19 01:40:00|302.58|299.78|302.57|299.77|303.23|300.43|301.92|299.12|0
1660873500000|2022-08-19 01:45:00|302.49|299.69|301.76|298.96|302.9|300.1|301.59|298.79|0
1660873800000|2022-08-19 01:50:00|301.59|298.79|301.1|298.3|301.75|298.95|300.7|297.9|0
1660874100000|2022-08-19 01:55:00|301.26|298.46|301.1|298.3|301.59|298.79|300.94|298.14|0
1660874400000|2022-08-19 02:00:00|300.94|298.14|301.42|298.62|301.59|298.79|300.77|297.97|0
1660874700000|2022-08-19 02:05:00|301.26|298.46|301.42|298.62|301.58|298.78|300.61|297.81|0
1660875000000|2022-08-19 02:10:00|301.58|298.78|301.09|298.29|302.07|299.27|300.93|298.13|0
1660875300000|2022-08-19 02:15:00|301.25|298.45|301.5|298.7|301.58|298.78|300.76|297.96|0
1660875600000|2022-08-19 02:20:00|301.42|298.62|301.41|298.61|301.58|298.78|300.76|297.96|0
1660875900000|2022-08-19 02:25:00|301.58|298.78|301.41|298.61|301.58|298.78|301.09|298.29|0
1660876200000|2022-08-19 02:30:00|301.25|298.45|300.92|298.12|301.25|298.45|300.76|297.96|0
1660876500000|2022-08-19 02:35:00|300.76|297.96|299.62|296.82|300.92|298.12|299.45|296.65|0
1660876800000|2022-08-19 02:40:00|299.45|296.65|299.78|296.98|299.94|297.14|299.29|296.49|0
1660877100000|2022-08-19 02:45:00|299.61|296.81|299.94|297.14|300.1|297.3|299.61|296.81|0
1660877400000|2022-08-19 02:50:00|299.77|296.97|299.61|296.81|299.77|296.97|299.12|296.32|0
1660877700000|2022-08-19 02:55:00|299.77|296.97|298.63|295.83|299.77|296.97|298.63|295.83|0
1660878000000|2022-08-19 03:00:00|298.47|295.67|298.96|296.16|299.12|296.32|298.31|295.51|0
1660878300000|2022-08-19 03:05:00|299.28|296.48|299.28|296.48|299.44|296.64|298.79|295.99|0
1660878600000|2022-08-19 03:10:00|299.2|296.4|299.11|296.31|299.44|296.64|298.79|295.99|0
1660878900000|2022-08-19 03:15:00|299.28|296.48|299.11|296.31|299.28|296.48|298.79|295.99|0
1660879200000|2022-08-19 03:20:00|298.95|296.15|299.43|296.63|299.43|296.63|298.62|295.82|0
1660879500000|2022-08-19 03:25:00|299.27|296.47|299.92|297.12|299.92|297.12|299.11|296.31|0
1660879800000|2022-08-19 03:30:00|300.08|297.28|301.54|298.74|302.36|299.56|300.08|297.28|0
1660880100000|2022-08-19 03:35:00|301.7|298.9|300.97|298.17|301.7|298.9|300.89|298.09|0
1660880400000|2022-08-19 03:40:00|300.89|298.09|301.37|298.57|301.54|298.74|300.89|298.09|0
1660880700000|2022-08-19 03:45:00|301.54|298.74|301.86|299.06|302.27|299.47|301.05|298.25|0
1660881000000|2022-08-19 03:50:00|302.02|299.22|302.18|299.38|302.18|299.38|301.53|298.73|0
1660881300000|2022-08-19 03:55:00|302.02|299.22|302.35|299.55|302.51|299.71|302.02|299.22|0
1660881600000|2022-08-19 04:00:00|302.51|299.71|303|300.2|303|300.2|302.35|299.55|0
1660881900000|2022-08-19 04:05:00|302.83|300.03|302.99|300.19|303.16|300.36|302.67|299.87|0
1660882200000|2022-08-19 04:10:00|303.16|300.36|302.83|300.03|303.32|300.52|302.67|299.87|0
1660882500000|2022-08-19 04:15:00|302.66|299.86|302.34|299.54|302.83|300.03|302.34|299.54|0
1660882800000|2022-08-19 04:20:00|302.5|299.7|302.17|299.37|302.5|299.7|302.01|299.21|0
1660883100000|2022-08-19 04:25:00|302.33|299.53|302.33|299.53|302.5|299.7|302.01|299.21|0
1660883400000|2022-08-19 04:30:00|302.17|299.37|301.84|299.04|302.33|299.53|301.84|299.04|0
1660883700000|2022-08-19 04:35:00|301.92|299.12|303.14|300.34|303.63|300.83|301.84|299.04|0
1660884000000|2022-08-19 04:40:00|303.31|300.51|303.14|300.34|303.63|300.83|302.81|300.01|0
1660884300000|2022-08-19 04:45:00|303.3|300.5|303.47|300.67|303.63|300.83|303.14|300.34|0
1660884600000|2022-08-19 04:50:00|303.3|300.5|302.97|300.17|303.47|300.67|302.97|300.17|0
1660884900000|2022-08-19 04:55:00|303.14|300.34|303.3|300.5|303.46|300.66|302.81|300.01|0
1660885200000|2022-08-19 05:00:00|303.13|300.33|304.11|301.31|304.11|301.31|302.97|300.17|0
1660885500000|2022-08-19 05:05:00|304.28|301.48|303.95|301.15|304.77|301.97|303.95|301.15|0
1660885800000|2022-08-19 05:10:00|303.78|300.98|304.11|301.31|304.44|301.64|303.62|300.82|0
1660886100000|2022-08-19 05:15:00|304.27|301.47|303.94|301.14|304.27|301.47|303.45|300.65|0
1660886400000|2022-08-19 05:20:00|304.11|301.31|304.6|301.8|304.92|302.12|303.61|300.81|0
1660886700000|2022-08-19 05:25:00|304.43|301.63|304.59|301.79|305.25|302.45|304.27|301.47|0
1660887000000|2022-08-19 05:30:00|304.76|301.96|305.58|302.78|305.58|302.78|304.43|301.63|0
1660887300000|2022-08-19 05:35:00|305.41|302.61|306.07|303.27|306.73|303.93|305.41|302.61|0
1660887600000|2022-08-19 05:40:00|305.9|303.1|306.06|303.26|306.23|303.43|305.57|302.77|0
1660887900000|2022-08-19 05:45:00|305.9|303.1|305.82|303.02|306.8|304|305.57|302.77|0
1660888200000|2022-08-19 05:50:00|305.65|302.85|304.83|302.03|305.65|302.85|304.34|301.54|0
1660888500000|2022-08-19 05:55:00|304.99|302.19|305.48|302.68|305.48|302.68|304.83|302.03|0
1660888800000|2022-08-19 06:00:00|305.65|302.85|306.14|303.34|306.79|303.99|305.48|302.68|0
1660889100000|2022-08-19 06:05:00|305.97|303.17|306.63|303.83|306.79|303.99|305.48|302.68|0
1660889400000|2022-08-19 06:10:00|306.46|303.66|307.61|304.81|307.77|304.97|305.97|303.17|0
1660889700000|2022-08-19 06:15:00|307.77|304.97|307.82|305.02|308.27|305.47|306.3|303.5|0
1660890000000|2022-08-19 06:20:00|307.98|305.18|307.98|305.18|308.14|305.34|307.32|304.52|0
1660890300000|2022-08-19 06:25:00|308.14|305.34|308.3|305.5|308.96|306.16|307.32|304.52|0
1660890600000|2022-08-19 06:30:00|308.47|305.67|309.38|306.58|310.28|307.48|308.06|305.26|0
1660890900000|2022-08-19 06:35:00|309.29|306.49|311.6|308.8|312.27|309.47|308.96|306.16|0
1660891200000|2022-08-19 06:40:00|311.44|308.64|311.77|308.97|313.1|310.3|311.11|308.31|0
1660891500000|2022-08-19 06:45:00|311.93|309.13|313.07|310.27|313.43|310.63|311.77|308.97|0
1660891800000|2022-08-19 06:50:00|312.99|310.19|313.07|310.27|313.41|310.61|312.08|309.28|0
1660892100000|2022-08-19 06:55:00|312.91|310.11|314.07|311.27|314.9|312.1|312.83|310.03|0
1660892400000|2022-08-19 07:00:00|314.57|311.77|313.4|310.6|315.4|312.6|313.23|310.43|0
1660892700000|2022-08-19 07:05:00|313.2|310.8|312.37|309.97|313.37|310.97|311.71|309.31|0
1660893000000|2022-08-19 07:10:00|312.53|310.13|311.87|309.47|312.7|310.3|310.38|307.98|0
1660893300000|2022-08-19 07:15:00|311.7|309.3|310.71|308.31|312.62|310.22|310.38|307.98|0
1660893600000|2022-08-19 07:20:00|310.88|308.48|310.55|308.15|311.71|309.31|310.22|307.82|0
1660893900000|2022-08-19 07:25:00|310.71|308.31|310.71|308.31|312.04|309.64|310.54|308.14|0
1660894200000|2022-08-19 07:30:00|310.87|308.47|310.21|307.81|310.87|308.47|309.39|306.99|0
1660894500000|2022-08-19 07:35:00|310.3|307.9|310.87|308.47|311.37|308.97|309.88|307.48|0
1660894800000|2022-08-19 07:40:00|310.79|308.39|310.04|307.64|310.87|308.47|309.55|307.15|0
1660895100000|2022-08-19 07:45:00|310.21|307.81|311.36|308.96|311.53|309.13|309.54|307.14|0
1660895400000|2022-08-19 07:50:00|311.2|308.8|311.53|309.13|312.69|310.29|311.12|308.72|0
1660895700000|2022-08-19 07:55:00|311.45|309.05|311.19|308.79|311.45|309.05|309.87|307.47|0
1660896000000|2022-08-19 08:00:00|311.36|308.96|311.85|309.45|311.85|309.45|309.7|307.3|0
1660896300000|2022-08-19 08:05:00|311.69|309.29|313.51|311.11|313.68|311.28|311.52|309.12|0
1660896600000|2022-08-19 08:10:00|313.68|311.28|314.17|311.77|314.34|311.94|313.18|310.78|0
1660896900000|2022-08-19 08:15:00|314.34|311.94|314.84|312.44|316.34|313.94|313.84|311.44|0
1660897200000|2022-08-19 08:20:00|314.93|312.53|318.01|315.61|318.69|316.29|314.84|312.44|0
1660897500000|2022-08-19 08:25:00|318.1|315.7|317.93|315.53|318.69|316.29|317.85|315.45|0
1660897800000|2022-08-19 08:30:00|317.84|315.44|322.3|319.9|322.47|320.07|317.78|315.38|0
1660898100000|2022-08-19 08:35:00|322.47|320.07|321.9|319.5|322.91|320.51|321.12|318.72|0
1660898400000|2022-08-19 08:40:00|322.07|319.67|321.48|319.08|322.23|319.83|321.05|318.65|0
1660898700000|2022-08-19 08:45:00|321.56|319.16|320.88|318.48|321.72|319.32|320.04|317.64|0
1660899000000|2022-08-19 08:50:00|321.05|318.65|321.22|318.82|322.06|319.66|320.8|318.4|0
1660899300000|2022-08-19 08:55:00|321.14|318.74|319.87|317.47|321.72|319.32|319.7|317.3|0
1660899600000|2022-08-19 09:00:00|320.04|317.64|320.29|317.89|321.55|319.15|319.87|317.47|0
1660899900000|2022-08-19 09:05:00|320.63|318.23|320.54|318.14|321.21|318.81|320.2|317.8|0
1660900200000|2022-08-19 09:10:00|320.71|318.31|319.53|317.13|321.55|319.15|319.36|316.96|0
1660900500000|2022-08-19 09:15:00|319.7|317.3|319.02|316.62|319.86|317.46|318.35|315.95|0
1660900800000|2022-08-19 09:20:00|318.94|316.54|320.36|317.96|320.53|318.13|318.86|316.46|0
1660901100000|2022-08-19 09:25:00|320.45|318.05|319.69|317.29|320.53|318.13|319.35|316.95|0
1660901400000|2022-08-19 09:30:00|319.61|317.21|319.69|317.29|320.19|317.79|319.35|316.95|0
1660901700000|2022-08-19 09:35:00|319.61|317.21|317.9|315.5|319.69|317.29|317.49|315.09|0
1660902000000|2022-08-19 09:40:00|317.73|315.33|317.56|315.16|317.9|315.5|316.23|313.83|0
1660902300000|2022-08-19 09:45:00|317.32|314.92|318.57|316.17|318.73|316.33|316.39|313.99|0
1660902600000|2022-08-19 09:50:00|318.73|316.33|319.57|317.17|320.41|318.01|318.73|316.33|0
1660902900000|2022-08-19 09:55:00|319.83|317.43|320.67|318.27|321.08|318.68|319.07|316.67|0
1660903200000|2022-08-19 10:00:00|320.58|318.18|321.42|319.02|321.92|319.52|320.24|317.84|0
1660903500000|2022-08-19 10:05:00|321.34|318.94|322.26|319.86|322.43|320.03|320.91|318.51|0
1660903800000|2022-08-19 10:10:00|322.43|320.03|322.01|319.61|322.43|320.03|320.91|318.51|0
1660904100000|2022-08-19 10:15:00|322.09|319.69|320.23|317.83|322.26|319.86|320.06|317.66|0
1660904400000|2022-08-19 10:20:00|319.9|317.5|320.57|318.17|320.73|318.33|319.39|316.99|0
1660904700000|2022-08-19 10:25:00|320.73|318.33|320.65|318.25|321.41|319.01|320.23|317.83|0
1660905000000|2022-08-19 10:30:00|320.56|318.16|322.42|320.02|322.42|320.02|320.31|317.91|0
1660905300000|2022-08-19 10:35:00|322.34|319.94|325.29|322.89|325.63|323.23|321.57|319.17|0
1660905600000|2022-08-19 10:40:00|325.46|323.06|327.59|325.19|327.84|325.44|324.27|321.87|0
1660905900000|2022-08-19 10:45:00|327.33|324.93|328.01|325.61|328.35|325.95|326.99|324.59|0
1660906200000|2022-08-19 10:50:00|327.84|325.44|328.58|325.7|328.58|326.12|326|323.6|0
1660906500000|2022-08-19 10:55:00|328.41|325.53|327.32|324.92|329.43|326.55|326.81|324.41|0
1660906800000|2022-08-19 11:00:00|326.98|324.58|326.64|324.24|327.48|325.08|325.96|323.56|0
1660907100000|2022-08-19 11:05:00|326.89|324.49|326.12|323.72|328.84|326.44|325.96|323.56|0
1660907400000|2022-08-19 11:10:00|326.21|323.81|326.29|323.89|327.14|324.74|325.79|323.39|0
1660907700000|2022-08-19 11:15:00|326.12|323.72|327.14|324.74|327.31|324.91|325.61|323.21|0
1660908000000|2022-08-19 11:20:00|326.97|324.57|325.19|322.79|326.97|324.57|324.93|322.53|0
1660908300000|2022-08-19 11:25:00|325.27|322.87|326.45|324.05|326.63|324.23|325.1|322.7|0
1660908600000|2022-08-19 11:30:00|326.12|323.72|327.81|325.41|327.98|325.58|325.1|322.7|0
1660908900000|2022-08-19 11:35:00|327.98|325.58|327.3|324.9|328.66|326.26|327.3|324.9|0
1660909200000|2022-08-19 11:40:00|327.47|325.07|325.26|322.86|328.49|326.09|325.26|322.86|0
1660909500000|2022-08-19 11:45:00|325.09|322.69|325.26|322.86|325.6|323.2|324.59|322.19|0
1660909800000|2022-08-19 11:50:00|325.43|323.03|325.6|323.2|325.85|323.45|324.92|322.52|0
1660910100000|2022-08-19 11:55:00|325.76|323.36|323.73|321.33|326.27|323.87|323.57|321.17|0
1660910400000|2022-08-19 12:00:00|323.57|321.17|322.55|320.15|324.24|321.84|322.55|320.15|0
1660910700000|2022-08-19 12:05:00|322.89|320.49|323.94|321.54|323.94|321.54|322.13|319.73|0
1660911000000|2022-08-19 12:10:00|323.77|321.37|324.58|322.18|325.6|323.2|322.02|319.62|0
1660911300000|2022-08-19 12:15:00|324.75|322.35|323.9|321.5|325.09|322.69|323.9|321.5|0
1660911600000|2022-08-19 12:20:00|323.73|321.33|326.7|324.3|327.29|324.89|323.73|321.33|0
1660911900000|2022-08-19 12:25:00|326.61|324.21|325.76|323.36|327.46|325.06|325.76|323.36|0
1660912200000|2022-08-19 12:30:00|325.93|323.53|326.26|323.86|327.28|324.88|325.42|323.02|0
1660912500000|2022-08-19 12:35:00|326.18|323.78|323.72|321.32|326.18|323.78|323.55|321.15|0
1660912800000|2022-08-19 12:40:00|323.55|321.15|323.89|321.49|323.89|321.49|322.37|319.97|0
1660913100000|2022-08-19 12:45:00|323.72|321.32|323.55|321.15|323.89|321.49|322.54|320.14|0
1660913400000|2022-08-19 12:50:00|323.38|320.98|321.52|319.12|323.55|321.15|321.19|318.79|0
1660913700000|2022-08-19 12:55:00|321.36|318.96|323.04|320.64|323.71|321.31|321.02|318.62|0
1660914000000|2022-08-19 13:00:00|323.21|320.81|324.39|321.99|324.39|321.99|321.18|318.78|0
1660914300000|2022-08-19 13:05:00|324.56|322.16|322.02|319.62|324.72|322.32|322.02|319.62|0
1660914600000|2022-08-19 13:10:00|322.19|319.79|320.51|318.11|323.2|320.8|320.51|318.11|0
1660914900000|2022-08-19 13:15:00|320.34|317.94|319.33|316.93|320.84|318.44|319.33|316.93|0
1660915200000|2022-08-19 13:20:00|319.5|317.1|317.65|315.25|319.83|317.43|317.49|315.09|0
1660915500000|2022-08-19 13:25:00|317.15|314.75|317.15|314.75|318.49|316.09|316.49|314.09|0
1660915800000|2022-08-19 13:30:00|317.65|315.25|317.9|315.5|319.83|317.43|315.82|313.42|0
1660916100000|2022-08-19 13:35:00|317.4|315|318.9|316.5|320.24|317.84|315.39|312.99|0
1660916400000|2022-08-19 13:40:00|319.07|316.67|323.44|321.04|324.29|321.89|318.56|316.16|0
1660916700000|2022-08-19 13:45:00|324.46|322.06|325.3|322.9|326.15|323.75|323.27|320.87|0
1660917000000|2022-08-19 13:50:00|325.64|323.24|330.06|327.66|330.06|327.66|325.64|323.24|0
1660917300000|2022-08-19 13:55:00|330.24|327.84|330.55|328.15|331.78|329.38|327.94|325.54|0
1660917600000|2022-08-19 14:00:00|330.89|328.49|329.53|327.13|332.26|329.86|327.83|325.43|0
1660917900000|2022-08-19 14:05:00|329.19|326.79|331.74|329.34|331.91|329.51|327.83|325.43|0
1660918200000|2022-08-19 14:10:00|331.91|329.51|332.77|330.37|332.77|330.37|330.04|327.64|0
1660918500000|2022-08-19 14:15:00|332.6|330.2|331.05|328.65|333.79|331.39|330.03|327.63|0
1660918800000|2022-08-19 14:20:00|330.88|328.48|331.22|328.82|332.42|330.02|328.16|325.76|0
1660919100000|2022-08-19 14:25:00|331.05|328.65|330.54|328.14|333.1|330.7|329.69|327.29|0
1660919400000|2022-08-19 14:30:00|330.12|327.72|330.37|327.97|331.39|328.99|328.32|325.92|0
1660919700000|2022-08-19 14:35:00|330.54|328.14|330.19|327.79|331.39|328.99|329.68|327.28|0
1660920000000|2022-08-19 14:40:00|330.36|327.96|329.51|327.11|333.27|330.87|328.66|326.26|0
1660920300000|2022-08-19 14:45:00|329.68|327.28|328.66|326.26|329.85|327.45|327.98|325.58|0
1660920600000|2022-08-19 14:50:00|329|326.6|331.89|329.49|333.26|330.86|328.66|326.26|0
1660920900000|2022-08-19 14:55:00|332.06|329.66|334.8|332.4|335.32|332.92|331.21|328.81|0
1660921200000|2022-08-19 15:00:00|334.98|332.58|335.66|333.26|336.01|333.61|333.43|331.03|0
1660921500000|2022-08-19 15:05:00|335.83|333.43|340.63|338.23|341.32|338.92|334.46|332.06|0
1660921800000|2022-08-19 15:10:00|340.8|338.4|340.97|338.57|342.69|340.29|340.46|338.06|0
1660922100000|2022-08-19 15:15:00|341.14|338.74|339.93|337.53|342|339.6|339.93|337.53|0
1660922400000|2022-08-19 15:20:00|340.1|337.7|340.79|338.39|341.48|339.08|339.59|337.19|0
1660922700000|2022-08-19 15:25:00|340.62|338.22|335.16|332.76|341.99|339.59|334.82|332.42|0
1660923000000|2022-08-19 15:30:00|334.99|332.59|336.03|333.63|337.93|335.53|334.47|332.07|0
1660923300000|2022-08-19 15:35:00|336.2|333.8|334.47|332.07|336.2|333.8|333.78|331.38|0
1660923600000|2022-08-19 15:40:00|334.3|331.9|333.43|331.03|334.99|332.59|332.4|330|0
1660923900000|2022-08-19 15:45:00|333.26|330.86|332.2|329.8|333.95|331.55|329.66|327.26|0
1660924200000|2022-08-19 15:50:00|331.85|329.45|332.02|329.62|333.91|331.51|330.66|328.26|0
1660924500000|2022-08-19 15:55:00|332.19|329.79|332.71|330.31|333.23|330.83|331.85|329.45|0
1660924800000|2022-08-19 16:00:00|332.88|330.48|333.74|331.34|334.95|332.55|332.71|330.31|0
1660925100000|2022-08-19 16:05:00|333.57|331.17|334.78|332.38|335.12|332.72|333.22|330.82|0
1660925400000|2022-08-19 16:10:00|334.6|332.2|331.5|329.1|334.6|332.2|330.98|328.58|0
1660925700000|2022-08-19 16:15:00|331.15|328.75|329.95|327.55|331.15|328.75|328.92|326.52|0
1660926000000|2022-08-19 16:20:00|329.6|327.2|330.11|327.71|330.8|328.4|329.26|326.86|0
1660926300000|2022-08-19 16:25:00|330.29|327.89|332.18|329.78|332.87|330.47|330.29|327.89|0
1660926600000|2022-08-19 16:30:00|332|329.6|330.28|327.88|333.04|330.64|330.28|327.88|0
1660926900000|2022-08-19 16:35:00|330.45|328.05|326.51|324.11|330.63|328.23|326.34|323.94|0
1660927200000|2022-08-19 16:40:00|326.68|324.28|326.51|324.11|328.56|326.16|326.34|323.94|0
1660927500000|2022-08-19 16:45:00|326.68|324.28|328.39|325.99|328.39|325.99|325.49|323.09|0
1660927800000|2022-08-19 16:50:00|328.22|325.82|326.33|323.93|328.22|325.82|325.99|323.59|0
1660928100000|2022-08-19 16:55:00|326.16|323.76|327.19|324.79|327.19|324.79|324.46|322.06|0
1660928400000|2022-08-19 17:00:00|327.02|324.62|325.31|322.91|327.7|325.3|324.8|322.4|0
1660928700000|2022-08-19 17:05:00|325.14|322.74|326.84|324.44|328.04|325.64|325.14|322.74|0
1660929000000|2022-08-19 17:10:00|327.01|324.61|328.38|325.98|329.06|326.66|326.33|323.93|0
1660929300000|2022-08-19 17:15:00|328.21|325.81|329.06|326.66|329.23|326.83|327.35|324.95|0
1660929600000|2022-08-19 17:20:00|328.89|326.49|329.4|327|329.92|327.52|328.72|326.32|0
1660929900000|2022-08-19 17:25:00|329.57|327.17|330.6|328.2|330.95|328.55|329.23|326.83|0
1660930200000|2022-08-19 17:30:00|330.77|328.37|333.18|330.78|335.78|333.38|330.77|328.37|0
1660930500000|2022-08-19 17:35:00|333.1|330.7|334.22|331.82|335.08|332.68|333.1|330.7|0
1660930800000|2022-08-19 17:40:00|334.04|331.64|333.18|330.78|334.22|331.82|332.66|330.26|0
1660931100000|2022-08-19 17:45:00|333.52|331.12|332.31|329.91|333.7|331.3|332.14|329.74|0
1660931400000|2022-08-19 17:50:00|332.14|329.74|330.25|327.85|332.66|330.26|330.25|327.85|0
1660931700000|2022-08-19 17:55:00|330.07|327.67|330.07|327.67|330.93|328.53|329.39|326.99|0
1660932000000|2022-08-19 18:00:00|330.24|327.84|330.41|328.01|331.45|329.05|329.73|327.33|0
1660932300000|2022-08-19 18:05:00|330.58|328.18|330.93|328.53|331.44|329.04|329.9|327.5|0
1660932600000|2022-08-19 18:10:00|331.1|328.7|334.72|332.32|334.72|332.32|330.93|328.53|0
1660932900000|2022-08-19 18:15:00|334.89|332.49|335.41|333.01|335.76|333.36|334.37|331.97|0
1660933200000|2022-08-19 18:20:00|335.58|333.18|334.37|331.97|336.1|333.7|334.02|331.62|0
1660933500000|2022-08-19 18:25:00|334.2|331.8|333.33|330.93|335.06|332.66|332.99|330.59|0
1660933800000|2022-08-19 18:30:00|333.5|331.1|333.16|330.76|335.06|332.66|332.64|330.24|0
1660934100000|2022-08-19 18:35:00|333.33|330.93|335.4|333|335.4|333|332.98|330.58|0
1660934400000|2022-08-19 18:40:00|335.23|332.83|334.71|332.31|336.79|334.39|334.19|331.79|0
1660934700000|2022-08-19 18:45:00|334.53|332.13|334.36|331.96|335.57|333.17|333.67|331.27|0
1660935000000|2022-08-19 18:50:00|334.19|331.79|337.31|334.91|337.48|335.08|334.01|331.61|0
1660935300000|2022-08-19 18:55:00|336.96|334.56|337.65|335.25|339.05|336.65|336.09|333.69|0
1660935600000|2022-08-19 19:00:00|337.48|335.08|339.03|336.63|340.09|337.69|336.78|334.38|0
1660935900000|2022-08-19 19:05:00|338.85|336.45|339.37|336.97|340.08|337.68|337.97|335.57|0
1660936200000|2022-08-19 19:10:00|339.2|336.8|333.79|331.39|339.2|336.8|333.61|331.21|0
1660936500000|2022-08-19 19:15:00|333.96|331.56|333.78|331.38|334.83|332.43|331.88|329.48|0
1660936800000|2022-08-19 19:20:00|333.61|331.21|333.43|331.03|334.48|332.08|332.22|329.82|0
1660937100000|2022-08-19 19:25:00|333.09|330.69|331.75|329.35|334.32|331.92|331.4|329|0
1660937400000|2022-08-19 19:30:00|331.58|329.18|332.44|330.04|332.97|330.57|330.19|327.79|0
1660937700000|2022-08-19 19:35:00|332.27|329.87|332.44|330.04|333.14|330.74|331.23|328.83|0
1660938000000|2022-08-19 19:40:00|332.62|330.22|331.74|329.34|334.01|331.61|331.57|329.17|0
1660938300000|2022-08-19 19:45:00|331.57|329.17|331.92|329.52|334.01|331.61|330.88|328.48|0
1660938600000|2022-08-19 19:50:00|331.39|328.99|331.57|329.17|332.61|330.21|328.28|325.88|0
1660938900000|2022-08-19 19:55:00|331.39|328.99|332.26|329.86|332.43|330.03|330.18|327.78|0
1660939200000|2022-08-19 20:00:00|332.61|330.21|332.43|330.03|333.3|330.9|331.91|329.51|0
1660939500000|2022-08-19 20:05:00|332.26|329.86|331.73|329.33|332.78|330.38|331.73|329.33|0
1660939800000|2022-08-19 20:10:00|331.91|329.51|332.43|330.03|332.95|330.55|331.73|329.33|0
1661128200000|2022-08-22 00:30:00|349.58|346.78|347.98|345.18|349.76|346.96|347.8|345|0
1661128500000|2022-08-22 00:35:00|347.8|345|347.62|344.82|347.89|345.09|346.38|343.58|0
1661128800000|2022-08-22 00:40:00|347.8|345|347.62|344.82|348.33|345.53|347.44|344.64|0
1661129100000|2022-08-22 00:45:00|347.44|344.64|347.26|344.46|348.15|345.35|347.18|344.38|0
1661129400000|2022-08-22 00:50:00|347.44|344.64|347.79|344.99|347.79|344.99|347.26|344.46|0
1661129700000|2022-08-22 00:55:00|347.97|345.17|349.21|346.41|349.75|346.95|347.44|344.64|0
1661130000000|2022-08-22 01:00:00|349.39|346.59|348.85|346.05|349.39|346.59|348.32|345.52|0
1661130300000|2022-08-22 01:05:00|348.77|345.97|349.21|346.41|349.74|346.94|348.5|345.7|0
1661130600000|2022-08-22 01:10:00|349.03|346.23|348.14|345.34|349.39|346.59|347.96|345.16|0
1661130900000|2022-08-22 01:15:00|348.49|345.69|348.14|345.34|348.85|346.05|347.6|344.8|0
1661131200000|2022-08-22 01:20:00|347.78|344.98|346.54|343.74|347.78|344.98|345.57|342.77|0
1661131500000|2022-08-22 01:25:00|346.18|343.38|345.29|342.49|346.54|343.74|344.76|341.96|0
1661131800000|2022-08-22 01:30:00|345.47|342.67|344.76|341.96|345.65|342.85|344.58|341.78|0
1661132100000|2022-08-22 01:35:00|344.58|341.78|344.94|342.14|345.56|342.76|344.23|341.43|0
1661132400000|2022-08-22 01:40:00|344.76|341.96|345.29|342.49|345.29|342.49|344.23|341.43|0
1661132700000|2022-08-22 01:45:00|345.11|342.31|345.64|342.84|345.64|342.84|344.58|341.78|0
1661133000000|2022-08-22 01:50:00|345.46|342.66|345.81|343.01|345.99|343.19|345.11|342.31|0
1661133300000|2022-08-22 01:55:00|345.99|343.19|345.46|342.66|345.99|343.19|344.93|342.13|0
1661133600000|2022-08-22 02:00:00|345.28|342.48|345.1|342.3|345.63|342.83|344.93|342.13|0
1661133900000|2022-08-22 02:05:00|345.02|342.22|344.39|341.59|345.02|342.22|344.22|341.42|0
1661134200000|2022-08-22 02:10:00|344.57|341.77|344.74|341.94|344.92|342.12|344.13|341.33|0
1661134500000|2022-08-22 02:15:00|344.92|342.12|344.74|341.94|345.45|342.65|344.39|341.59|0
1661134800000|2022-08-22 02:20:00|344.56|341.76|344.21|341.41|344.56|341.76|344.03|341.23|0
1661135100000|2022-08-22 02:25:00|344.39|341.59|344.56|341.76|344.74|341.94|343.15|340.35|0
1661135400000|2022-08-22 02:30:00|344.38|341.58|343.85|341.05|344.56|341.76|343.68|340.88|0
1661135700000|2022-08-22 02:35:00|343.77|340.97|343.67|340.87|344.2|341.4|343.5|340.7|0
1661136000000|2022-08-22 02:40:00|343.85|341.05|344.55|341.75|344.55|341.75|343.67|340.87|0
1661136300000|2022-08-22 02:45:00|344.38|341.58|343.67|340.87|344.38|341.58|343.49|340.69|0
1661136600000|2022-08-22 02:50:00|343.49|340.69|340.85|338.05|343.49|340.69|340.85|338.05|0
1661136900000|2022-08-22 02:55:00|340.67|337.87|340.32|337.52|341.2|338.4|340.14|337.34|0
1661137200000|2022-08-22 03:00:00|340.49|337.69|341.55|338.75|341.55|338.75|340.49|337.69|0
1661137500000|2022-08-22 03:05:00|341.72|338.92|341.72|338.92|341.9|339.1|341.55|338.75|0
1661137800000|2022-08-22 03:10:00|341.54|338.74|342.07|339.27|342.25|339.45|341.54|338.74|0
1661138100000|2022-08-22 03:15:00|342.25|339.45|342.42|339.62|342.6|339.8|342.07|339.27|0
1661138400000|2022-08-22 03:20:00|342.24|339.44|342.42|339.62|342.77|339.97|342.24|339.44|0
1661138700000|2022-08-22 03:25:00|342.33|339.53|342.24|339.44|343.12|340.32|342.24|339.44|0
1661139000000|2022-08-22 03:30:00|342.06|339.26|343.82|341.02|343.82|341.02|342.06|339.26|0
1661139300000|2022-08-22 03:35:00|343.65|340.85|343.82|341.02|344|341.2|343.47|340.67|0
1661139600000|2022-08-22 03:40:00|343.65|340.85|344|341.2|344.17|341.37|343.47|340.67|0
1661139900000|2022-08-22 03:45:00|343.82|341.02|343.99|341.19|344.35|341.55|343.82|341.02|0
1661140200000|2022-08-22 03:50:00|344.17|341.37|344.44|341.64|344.61|341.81|343.82|341.02|0
1661140500000|2022-08-22 03:55:00|344.35|341.55|343.99|341.19|344.61|341.81|343.99|341.19|0
1661140800000|2022-08-22 04:00:00|344.17|341.37|344.69|341.89|344.7|341.9|343.99|341.19|0
1661141100000|2022-08-22 04:05:00|344.61|341.81|345.22|342.42|345.22|342.42|344.34|341.54|0
1661141400000|2022-08-22 04:10:00|345.4|342.6|345.22|342.42|345.4|342.6|344.69|341.89|0
1661141700000|2022-08-22 04:15:00|345.14|342.34|344.86|342.06|345.57|342.77|344.86|342.06|0
1661142000000|2022-08-22 04:20:00|344.78|341.98|344.51|341.71|344.86|342.06|344.51|341.71|0
1661142300000|2022-08-22 04:25:00|344.69|341.89|345.39|342.59|345.57|342.77|344.68|341.88|0
1661142600000|2022-08-22 04:30:00|345.21|342.41|345.74|342.94|345.92|343.12|345.04|342.24|0
1661142900000|2022-08-22 04:35:00|345.66|342.86|345.56|342.76|345.74|342.94|345.56|342.76|0
1661143200000|2022-08-22 04:40:00|345.74|342.94|346.27|343.47|346.27|343.47|345.56|342.76|0
1661143500000|2022-08-22 04:45:00|346.09|343.29|346.8|344|346.98|344.18|346.01|343.21|0
1661143800000|2022-08-22 04:50:00|346.62|343.82|346.98|344.18|347.15|344.35|346.44|343.64|0
1661144100000|2022-08-22 04:55:00|347.15|344.35|347.15|344.35|347.33|344.53|346.62|343.82|0
1661144400000|2022-08-22 05:00:00|346.97|344.17|346.97|344.17|347.15|344.35|346.26|343.46|0
1661144700000|2022-08-22 05:05:00|347.15|344.35|347.06|344.26|347.68|344.88|346.79|343.99|0
1661145000000|2022-08-22 05:10:00|347.15|344.35|347.5|344.7|348.03|345.23|346.61|343.81|0
1661145300000|2022-08-22 05:15:00|347.32|344.52|345.9|343.1|347.68|344.88|345.72|342.92|0
1661145600000|2022-08-22 05:20:00|345.72|342.92|346.08|343.28|346.25|343.45|345.01|342.21|0
1661145900000|2022-08-22 05:25:00|346.25|343.45|345.72|342.92|346.43|343.63|345.72|342.92|0
1661146200000|2022-08-22 05:30:00|345.54|342.74|346.25|343.45|346.43|343.63|345.28|342.48|0
1661146500000|2022-08-22 05:35:00|346.43|343.63|347.49|344.69|347.49|344.69|346.42|343.62|0
1661146800000|2022-08-22 05:40:00|347.31|344.51|347.49|344.69|347.66|344.86|347.13|344.33|0
1661147100000|2022-08-22 05:45:00|347.66|344.86|348.02|345.22|348.19|345.39|347.31|344.51|0
1661147400000|2022-08-22 05:50:00|347.84|345.04|347.93|345.13|348.37|345.57|347.66|344.86|0
1661147700000|2022-08-22 05:55:00|348.01|345.21|348.01|345.21|348.19|345.39|347.48|344.68|0
1661148000000|2022-08-22 06:00:00|347.83|345.03|349.43|346.63|350.15|347.35|347.3|344.5|0
1661148300000|2022-08-22 06:05:00|349.26|346.46|351.22|348.42|351.93|349.13|349.25|346.45|0
1661148600000|2022-08-22 06:10:00|351.31|348.51|351.21|348.41|351.93|349.13|350.32|347.52|0
1661148900000|2022-08-22 06:15:00|351.39|348.59|349.07|346.27|352.11|349.31|348.71|345.91|0
1661149200000|2022-08-22 06:20:00|349.25|346.45|348.53|345.73|349.25|346.45|348.18|345.38|0
1661149500000|2022-08-22 06:25:00|348.36|345.56|349.6|346.8|350.14|347.34|348.27|345.47|0
1661149800000|2022-08-22 06:30:00|349.96|347.16|352.39|349.59|352.39|349.59|348.09|345.29|0
1661150100000|2022-08-22 06:35:00|352.48|349.68|353.1|350.3|353.1|350.3|351.41|348.61|0
1661150400000|2022-08-22 06:40:00|352.92|350.12|352.56|349.76|352.92|350.12|351.49|348.69|0
1661150700000|2022-08-22 06:45:00|352.66|349.86|352.38|349.58|353.28|350.48|351.13|348.33|0
1661151000000|2022-08-22 06:50:00|352.3|349.5|351.13|348.33|352.3|349.5|350.77|347.97|0
1661151300000|2022-08-22 06:55:00|350.95|348.15|350.06|347.26|351.49|348.69|350.06|347.26|0
1661151600000|2022-08-22 07:00:00|350.15|347.35|348.9|346.1|352.02|349.22|348.46|345.66|0
1661151900000|2022-08-22 07:05:00|348.43|346.03|349.68|347.28|349.95|347.55|345.95|343.55|0
1661152200000|2022-08-22 07:10:00|349.59|347.19|349.5|347.1|350.39|347.99|348.61|346.21|0
1661152500000|2022-08-22 07:15:00|348.96|346.56|352.35|349.95|352.53|350.13|348.52|346.12|0
1661152800000|2022-08-22 07:20:00|352.71|350.31|351.27|348.87|352.71|350.31|350.66|348.26|0
1661153100000|2022-08-22 07:25:00|351.37|348.97|358.09|355.69|358.09|355.69|351.01|348.61|0
1661153400000|2022-08-22 07:30:00|357.65|355.25|359.9|357.5|360.08|357.68|357.37|354.97|0
1661153700000|2022-08-22 07:35:00|359.72|357.32|358.09|355.69|359.72|357.32|357.37|354.97|0
1661154000000|2022-08-22 07:40:00|357.73|355.33|360.44|358.04|360.8|358.4|357.55|355.15|0
1661154300000|2022-08-22 07:45:00|360.62|358.22|362.25|359.85|362.25|359.85|359.89|357.49|0
1661154600000|2022-08-22 07:50:00|362.43|360.03|363.15|360.75|364.52|362.12|361.7|359.3|0
1661154900000|2022-08-22 07:55:00|362.97|360.57|363.15|360.75|364.06|361.66|362.34|359.94|0
1661155200000|2022-08-22 08:00:00|362.79|360.39|366.79|364.39|367.34|364.94|362.52|360.12|0
1661155500000|2022-08-22 08:05:00|367.07|364.67|365.88|363.48|367.52|365.12|364.33|361.93|0
1661155800000|2022-08-22 08:10:00|365.69|363.29|368.07|365.67|368.43|366.03|365.51|363.11|0
1661156100000|2022-08-22 08:15:00|367.89|365.49|365.68|363.28|368.62|366.22|364.86|362.46|0
1661156400000|2022-08-22 08:20:00|365.5|363.1|366.05|363.65|366.05|363.65|364.03|361.63|0
1661156700000|2022-08-22 08:25:00|365.87|363.47|366.33|363.93|366.78|364.38|363.85|361.45|0
1661157000000|2022-08-22 08:30:00|366.51|364.11|369.07|366.67|369.25|366.85|365.6|363.2|0
1661157300000|2022-08-22 08:35:00|369.25|366.85|368.15|365.75|369.44|367.04|367.42|365.02|0
1661157600000|2022-08-22 08:40:00|368.52|366.12|368.61|366.21|370.9|368.5|367.97|365.57|0
1661157900000|2022-08-22 08:45:00|368.7|366.3|367.42|365.02|369.43|367.03|367.05|364.65|0
1661158200000|2022-08-22 08:50:00|367.33|364.93|367.41|365.01|368.15|365.75|366.68|364.28|0
1661158500000|2022-08-22 08:55:00|367.6|365.2|366.23|363.83|367.96|365.56|365.4|363|0
1661158800000|2022-08-22 09:00:00|366.68|364.28|368.69|366.29|368.69|366.29|366.32|363.92|0
1661159100000|2022-08-22 09:05:00|368.79|366.39|367.59|365.19|369.24|366.84|367.22|364.82|0
1661159400000|2022-08-22 09:10:00|367.5|365.1|369.34|366.94|370.25|367.85|366.31|363.91|0
1661159700000|2022-08-22 09:15:00|369.43|367.03|367.88|365.48|370.07|367.67|367.33|364.93|0
1661160000000|2022-08-22 09:20:00|367.7|365.3|369.33|366.93|369.88|367.48|367.51|365.11|0
1661160300000|2022-08-22 09:25:00|369.24|366.84|369.88|367.48|370.61|368.21|369.15|366.75|0
1661160600000|2022-08-22 09:30:00|369.79|367.39|373.53|371.13|374.08|371.68|369.79|367.39|0
1661160900000|2022-08-22 09:35:00|373.63|371.23|373.9|371.5|374.45|372.05|372.34|369.94|0
1661161200000|2022-08-22 09:40:00|373.99|371.59|373.9|371.5|374.26|371.86|373.35|370.95|0
1661161500000|2022-08-22 09:45:00|373.81|371.41|371.24|368.84|373.81|371.41|371.15|368.75|0
1661161800000|2022-08-22 09:50:00|371.15|368.75|369.68|367.28|371.33|368.93|369.32|366.92|0
1661162100000|2022-08-22 09:55:00|369.5|367.1|370.05|367.65|370.23|367.83|368.95|366.55|0
1661162400000|2022-08-22 10:00:00|370.23|367.83|370.41|368.01|370.59|368.19|369.23|366.83|0
1661162700000|2022-08-22 10:05:00|370.32|367.92|368.4|366|370.32|367.92|367.67|365.27|0
1661163000000|2022-08-22 10:10:00|368.58|366.18|367.67|365.27|371.14|368.74|366.04|363.64|0
1661163300000|2022-08-22 10:15:00|367.58|365.18|366.94|364.54|367.67|365.27|366.4|364|0
1661163600000|2022-08-22 10:20:00|367.04|364.64|367.12|364.72|367.76|365.36|366.76|364.36|0
1661163900000|2022-08-22 10:25:00|367.22|364.82|368.58|366.18|368.58|366.18|367.22|364.82|0
1661164200000|2022-08-22 10:30:00|368.67|366.27|368.76|366.36|369.49|367.09|368.03|365.63|0
1661164500000|2022-08-22 10:35:00|368.94|366.54|367.66|365.26|369.12|366.72|367.3|364.9|0
1661164800000|2022-08-22 10:40:00|367.84|365.44|369.58|367.18|369.85|367.45|367.3|364.9|0
1661165100000|2022-08-22 10:45:00|369.48|367.08|367.48|365.08|370.03|367.63|367.48|365.08|0
1661165400000|2022-08-22 10:50:00|367.57|365.17|366.56|364.16|367.84|365.44|366.38|363.98|0
1661165700000|2022-08-22 10:55:00|366.75|364.35|367.47|365.07|368.2|365.8|366.11|363.71|0
1661166000000|2022-08-22 11:00:00|367.11|364.71|366.74|364.34|367.11|364.71|365.83|363.43|0
1661166300000|2022-08-22 11:05:00|366.92|364.52|367.83|365.43|367.83|365.43|366.74|364.34|0
1661166600000|2022-08-22 11:10:00|367.65|365.25|366.56|364.16|367.83|365.43|366.01|363.61|0
1661166900000|2022-08-22 11:15:00|366.37|363.97|367.46|365.06|367.64|365.24|366.01|363.61|0
1661167200000|2022-08-22 11:20:00|367.28|364.88|366.55|364.15|367.64|365.24|364.92|362.52|0
1661167500000|2022-08-22 11:25:00|366.91|364.51|368.46|366.06|368.92|366.52|366.73|364.33|0
1661167800000|2022-08-22 11:30:00|368.37|365.97|369.74|367.34|370.19|367.79|368.37|365.97|0
1661168100000|2022-08-22 11:35:00|369.82|367.42|368.91|366.51|370.55|368.15|368.73|366.33|0
1661168400000|2022-08-22 11:40:00|369.09|366.69|368.91|366.51|370.19|367.79|368.91|366.51|0
1661168700000|2022-08-22 11:45:00|368.73|366.33|369.45|367.05|369.63|367.23|368.54|366.14|0
1661169000000|2022-08-22 11:50:00|369.63|367.23|368.63|366.23|370|367.6|368.18|365.78|0
1661169300000|2022-08-22 11:55:00|368.54|366.14|367.99|365.59|369.27|366.87|367.08|364.68|0
1661169600000|2022-08-22 12:00:00|367.81|365.41|370.18|367.78|370.18|367.78|367.72|365.32|0
1661169900000|2022-08-22 12:05:00|369.99|367.59|370.44|368.04|370.72|368.32|369.36|366.96|0
1661170200000|2022-08-22 12:10:00|370.26|367.86|371.17|368.77|371.35|368.95|370.07|367.67|0
1661170500000|2022-08-22 12:15:00|370.99|368.59|370.07|367.67|371.35|368.95|369.7|367.3|0
1661170800000|2022-08-22 12:20:00|370.25|367.85|370.25|367.85|370.8|368.4|369.43|367.03|0
1661171100000|2022-08-22 12:25:00|370.43|368.03|370.25|367.85|371.71|369.31|370.25|367.85|0
1661171400000|2022-08-22 12:30:00|370.07|367.67|368.76|366.36|370.98|368.58|368.21|365.81|0
1661171700000|2022-08-22 12:35:00|368.94|366.54|369.3|366.9|369.67|367.27|368.21|365.81|0
1661172000000|2022-08-22 12:40:00|369.49|367.09|369.03|366.63|369.85|367.45|368.57|366.17|0
1661172300000|2022-08-22 12:45:00|368.85|366.45|369.12|366.72|370.77|368.37|368.39|365.99|0
1661172600000|2022-08-22 12:50:00|369.3|366.9|369.12|366.72|370.03|367.63|368.57|366.17|0
1661172900000|2022-08-22 12:55:00|369.21|366.81|370.76|368.36|370.76|368.36|368.75|366.35|0
1661173200000|2022-08-22 13:00:00|370.58|368.18|369.66|367.26|371.5|369.1|369.48|367.08|0
1661173500000|2022-08-22 13:05:00|369.48|367.08|368.93|366.53|370.03|367.63|368.74|366.34|0
1661173800000|2022-08-22 13:10:00|368.74|366.34|369.84|367.44|370.57|368.17|368.38|365.98|0
1661174100000|2022-08-22 13:15:00|369.66|367.26|369.29|366.89|370.02|367.62|368.74|366.34|0
1661174400000|2022-08-22 13:20:00|369.47|367.07|369.65|367.25|370.75|368.35|368.56|366.16|0
1661174700000|2022-08-22 13:25:00|369.75|367.35|371.12|368.72|371.12|368.72|369.1|366.7|0
1661175000000|2022-08-22 13:30:00|371.3|368.9|376.36|373.96|376.36|373.96|369.35|366.95|0
1661175300000|2022-08-22 13:35:00|376.73|374.33|376.17|373.77|378.4|376|375.06|372.66|0
1661175600000|2022-08-22 13:40:00|376.27|373.87|372.47|370.07|377.28|374.88|371|368.6|0
1661175900000|2022-08-22 13:45:00|373.02|370.62|379.32|376.92|379.32|376.92|372.47|370.07|0
1661176200000|2022-08-22 13:50:00|379.88|377.48|377.46|375.06|381|378.6|376.53|374.13|0
1661176500000|2022-08-22 13:55:00|377.09|374.69|376.53|374.13|377.37|374.97|375.24|372.84|0
1661176800000|2022-08-22 14:00:00|377.27|374.87|376.8|374.4|380.06|377.66|374.91|372.51|0
1661177100000|2022-08-22 14:05:00|376.61|374.21|377.71|375.31|380.52|378.12|375.66|373.26|0
1661177400000|2022-08-22 14:10:00|377.53|375.13|380.71|378.31|381.27|378.87|377.35|374.95|0
1661177700000|2022-08-22 14:15:00|380.89|378.49|382.01|379.61|383.14|380.74|379.77|377.37|0
1661178000000|2022-08-22 14:20:00|382.2|379.8|386.89|384.49|387.27|384.87|382.2|379.8|0
1661178300000|2022-08-22 14:25:00|387.08|384.68|386.14|383.74|387.46|385.06|383.32|380.92|0
1661178600000|2022-08-22 14:30:00|386.52|384.12|387.46|385.06|388.69|386.29|383.51|381.11|0
1661178900000|2022-08-22 14:35:00|387.27|384.87|384.63|382.23|387.64|385.24|384.44|382.04|0
1661179200000|2022-08-22 14:40:00|385.01|382.61|384.82|382.42|385.38|382.98|381.82|379.42|0
1661179500000|2022-08-22 14:45:00|384.63|382.23|383.31|380.91|384.82|382.42|382|379.6|0
1661179800000|2022-08-22 14:50:00|382.94|380.54|386.69|384.29|387.83|385.43|382.94|380.54|0
1661180100000|2022-08-22 14:55:00|386.51|384.11|390.09|387.69|390.09|387.69|385.75|383.35|0
1661180400000|2022-08-22 15:00:00|390.28|387.88|386.31|383.91|390.28|387.88|385.37|382.97|0
1661180700000|2022-08-22 15:05:00|386.13|383.73|384.93|382.53|386.69|384.29|383.99|381.59|0
1661181000000|2022-08-22 15:10:00|384.74|382.34|383.98|381.58|387.58|385.18|383.61|381.21|0
1661181300000|2022-08-22 15:15:00|383.79|381.39|384.7|382.3|385.26|382.86|381.91|379.51|0
1661181600000|2022-08-22 15:20:00|384.88|382.48|384.51|382.11|385.26|382.86|383.39|380.99|0
1661181900000|2022-08-22 15:25:00|384.69|382.29|386.19|383.79|386.38|383.98|384.32|381.92|0
1661182200000|2022-08-22 15:30:00|386|383.6|383.57|381.17|387.51|385.11|383.19|380.79|0
1661182500000|2022-08-22 15:35:00|383.19|380.79|383.75|381.35|384.31|381.91|381.7|379.3|0
1661182800000|2022-08-22 15:40:00|383.56|381.16|383.38|380.98|383.56|381.16|381.05|378.65|0
1661183100000|2022-08-22 15:45:00|383.75|381.35|383.75|381.35|385.43|383.03|382.07|379.67|0
1661183400000|2022-08-22 15:50:00|383|380.6|381.5|379.1|383.37|380.97|381.12|378.72|0
1661183700000|2022-08-22 15:55:00|381.6|379.2|381.87|379.47|382.62|380.22|380|377.6|0
1661184000000|2022-08-22 16:00:00|381.68|379.28|381.49|379.09|382.62|380.22|379.63|377.23|0
1661184300000|2022-08-22 16:05:00|381.68|379.28|384.68|382.28|384.68|382.28|380.75|378.35|0
1661184600000|2022-08-22 16:10:00|384.87|382.47|385.24|382.84|385.8|383.4|383.74|381.34|0
1661184900000|2022-08-22 16:15:00|385.43|383.03|383.74|381.34|385.43|383.03|383.17|380.77|0
1661185200000|2022-08-22 16:20:00|383.92|381.52|380.55|378.15|383.92|381.52|379.99|377.59|0
1661185500000|2022-08-22 16:25:00|380.36|377.96|384.29|381.89|384.67|382.27|379.8|377.4|0
1661185800000|2022-08-22 16:30:00|384.11|381.71|383.92|381.52|385.23|382.83|383.27|380.87|0
1661186100000|2022-08-22 16:35:00|384.1|381.7|382.42|380.02|384.29|381.89|381.86|379.46|0
1661186400000|2022-08-22 16:40:00|382.61|380.21|386.91|384.51|386.91|384.51|382.61|380.21|0
1661186700000|2022-08-22 16:45:00|386.72|384.32|385.78|383.38|388.42|386.02|384.85|382.45|0
1661187000000|2022-08-22 16:50:00|385.6|383.2|385.03|382.63|386.53|384.13|384.85|382.45|0
1661187300000|2022-08-22 16:55:00|384.84|382.44|384.84|382.44|386.53|384.13|384.66|382.26|0
1661187600000|2022-08-22 17:00:00|384.66|382.26|388.03|385.63|388.22|385.82|384.47|382.07|0
1661187900000|2022-08-22 17:05:00|388.22|385.82|388.41|386.01|388.97|386.57|387.66|385.26|0
1661188200000|2022-08-22 17:10:00|388.59|386.19|389.16|386.76|391.05|388.65|388.03|385.63|0
1661188500000|2022-08-22 17:15:00|389.35|386.95|389.91|387.51|390.85|388.45|388.78|386.38|0
1661188800000|2022-08-22 17:20:00|390.29|387.89|391.42|389.02|391.8|389.4|388.78|386.38|0
1661189100000|2022-08-22 17:25:00|391.33|388.93|392.36|389.96|393.03|390.63|390.47|388.07|0
1661189400000|2022-08-22 17:30:00|392.74|390.34|397.07|394.67|397.07|394.67|392.55|390.15|0
1661189700000|2022-08-22 17:35:00|397.45|395.05|396.9|394.5|398.02|395.62|395.76|393.36|0
1661190000000|2022-08-22 17:40:00|397.09|394.69|396.32|393.92|397.09|394.69|395.38|392.98|0
1661190300000|2022-08-22 17:45:00|396.51|394.11|396.7|394.3|396.89|394.49|395.56|393.16|0
1661190600000|2022-08-22 17:50:00|397.08|394.68|396.89|394.49|397.46|395.06|395.94|393.54|0
1661190900000|2022-08-22 17:55:00|397.27|394.87|399.53|397.13|399.74|397.34|397.08|394.68|0
1661191200000|2022-08-22 18:00:00|399.15|396.75|400.48|398.08|400.48|398.08|398.39|395.99|0
1661191500000|2022-08-22 18:05:00|400.67|398.27|400.67|398.27|400.86|398.46|398.58|396.18|0
1661191800000|2022-08-22 18:10:00|400.86|398.46|399.34|396.94|401.24|398.84|399.15|396.75|0
1661192100000|2022-08-22 18:15:00|399.15|396.75|398.76|396.36|400.48|398.08|398.19|395.79|0
1661192400000|2022-08-22 18:20:00|398.38|395.98|399.33|396.93|399.52|397.12|397.81|395.41|0
1661192700000|2022-08-22 18:25:00|399.52|397.12|399.9|397.5|400.09|397.69|398.38|395.98|0
1661193000000|2022-08-22 18:30:00|400.09|397.69|400.66|398.26|401.42|399.02|399.14|396.74|0
1661193300000|2022-08-22 18:35:00|400.85|398.45|401.42|399.02|401.8|399.4|400.09|397.69|0
1661193600000|2022-08-22 18:40:00|401.61|399.21|404.09|401.69|404.09|401.69|401.42|399.02|0
1661193900000|2022-08-22 18:45:00|403.9|401.5|403.9|401.5|404.29|401.89|402.75|400.35|0
1661194200000|2022-08-22 18:50:00|404.09|401.69|404.47|402.07|404.86|402.46|402.56|400.16|0
1661194500000|2022-08-22 18:55:00|404.28|401.88|403.32|400.92|405.62|403.22|402.94|400.54|0
1661194800000|2022-08-22 19:00:00|403.13|400.73|401.41|399.01|403.32|400.92|399.7|397.3|0
1661195100000|2022-08-22 19:05:00|401.79|399.39|399.89|397.49|402.37|399.97|399.7|397.3|0
1661195400000|2022-08-22 19:10:00|399.69|397.29|397.79|395.39|399.69|397.29|397.22|394.82|0
1661195700000|2022-08-22 19:15:00|397.6|395.2|399.54|397.14|399.54|397.14|396.27|393.87|0
1661196000000|2022-08-22 19:20:00|399.35|396.95|397.25|394.85|399.92|397.52|397.06|394.66|0
1661196300000|2022-08-22 19:25:00|397.06|394.66|400.11|397.71|400.49|398.09|396.11|393.71|0
1661196600000|2022-08-22 19:30:00|399.73|397.33|402.21|399.81|402.98|400.58|398.96|396.56|0
1661196900000|2022-08-22 19:35:00|402.4|400|398.77|396.37|402.4|400|397.82|395.42|0
1661197200000|2022-08-22 19:40:00|398.58|396.18|405.85|403.45|405.85|403.45|398.58|396.18|0
1661197500000|2022-08-22 19:45:00|405.66|403.26|402.09|399.69|405.85|403.45|401.9|399.5|0
1661197800000|2022-08-22 19:50:00|402.66|400.26|399.79|397.39|402.66|400.26|396.74|394.34|0
1661198100000|2022-08-22 19:55:00|399.22|396.82|397.5|395.1|401.7|399.3|397.5|395.1|0
1661198400000|2022-08-22 20:00:00|397.12|394.72|396.74|394.34|398.07|395.67|396.17|393.77|0
1661198700000|2022-08-22 20:05:00|396.17|393.77|397.03|394.63|397.77|395.37|396.17|393.77|0
1661199000000|2022-08-22 20:10:00|397.22|394.82|396.26|393.86|397.41|395.01|395.69|393.29|0
1661199300000|2022-08-22 20:15:00|396.27|393.47|396.84|394.04|397.6|394.8|396.27|393.47|0
1661199600000|2022-08-22 20:20:00|397.03|394.23|395.51|392.71|397.03|394.23|395.51|392.71|0
1661199900000|2022-08-22 20:25:00|395.7|392.9|395.51|392.71|395.89|393.09|395.13|392.33|0
1661200200000|2022-08-22 20:30:00|395.32|392.52|395.32|392.52|395.61|392.81|394.94|392.14|0
1661200500000|2022-08-22 20:35:00|395.13|392.33|395.69|392.89|395.69|392.89|394.94|392.14|0
1661200800000|2022-08-22 20:40:00|395.51|392.71|395.5|392.7|395.69|392.89|395.22|392.42|0
1661201100000|2022-08-22 20:45:00|395.31|392.51|395.03|392.23|395.69|392.89|395.03|392.23|0
1661201400000|2022-08-22 20:50:00|395.12|392.32|395.03|392.23|395.31|392.51|394.93|392.13|0
1661201700000|2022-08-22 20:55:00|395.12|392.32|395.22|392.42|395.5|392.7|394.74|391.94|0
1661202000000|2022-08-22 21:00:00|395.3|392.5|395.21|392.41|395.61|392.81|395.13|392.33|0
1661202300000|2022-08-22 21:05:00|395.24|392.44|395.74|392.94|395.74|392.94|395.08|392.28|0
1661202600000|2022-08-22 21:10:00|395.66|392.86|395.19|392.39|395.85|393.05|395.19|392.39|0
1661202900000|2022-08-22 21:15:00|395.16|392.36|395.07|392.27|395.21|392.41|395.07|392.27|0
1661203200000|2022-08-22 21:20:00|395.19|392.39|395.07|392.27|395.19|392.39|395.07|392.27|0
1661203500000|2022-08-22 21:25:00|395.18|392.38|395.2|392.4|395.2|392.4|395.18|392.38|0
1661203800000|2022-08-22 21:30:00|395.18|392.38|395.2|392.4|395.2|392.4|395.18|392.38|0
1661204100000|2022-08-22 21:35:00|395.18|392.38|394.9|392.1|395.18|392.38|394.9|392.1|0
1661204400000|2022-08-22 21:40:00|394.93|392.13|394.93|392.13|395.12|392.32|394.9|392.1|0
1661204700000|2022-08-22 21:45:00|394.9|392.1|395.11|392.31|395.11|392.31|394.9|392.1|0
1661205000000|2022-08-22 21:50:00|395.17|392.37|395.03|392.23|395.2|392.4|394.98|392.18|0
1661205300000|2022-08-22 21:55:00|395.26|392.46|394.97|392.17|395.26|392.46|394.84|392.04|0
1661205600000|2022-08-22 22:00:00|394.81|392.01|396.42|393.62|397.18|394.38|394.53|391.73|0
1661205900000|2022-08-22 22:05:00|396.61|393.81|394.71|391.91|396.61|393.81|394.71|391.91|0
1661206200000|2022-08-22 22:10:00|395.09|392.29|395|392.2|395.28|392.48|394.71|391.91|0
1661206500000|2022-08-22 22:15:00|394.9|392.1|395.84|393.04|396.03|393.23|394.9|392.1|0
1661206800000|2022-08-22 22:20:00|395.65|392.85|395.27|392.47|396.03|393.23|395.18|392.38|0
1661207100000|2022-08-22 22:25:00|395.08|392.28|395.08|392.28|395.08|392.28|394.51|391.71|0
1661207400000|2022-08-22 22:30:00|394.89|392.09|393.94|391.14|395.27|392.47|393.94|391.14|0
1661207700000|2022-08-22 22:35:00|393.85|391.05|393.37|390.57|393.94|391.14|393.19|390.39|0
1661208000000|2022-08-22 22:40:00|393.28|390.48|392.99|390.19|393.75|390.95|392.99|390.19|0
1661208300000|2022-08-22 22:45:00|393.37|390.57|392.8|390|393.56|390.76|392.62|389.82|0
1661208600000|2022-08-22 22:50:00|392.61|389.81|393.18|390.38|393.56|390.76|392.42|389.62|0
1661208900000|2022-08-22 22:55:00|393.37|390.57|393.37|390.57|393.37|390.57|392.99|390.19|0
1661209200000|2022-08-22 23:00:00|393.56|390.76|393.17|390.37|393.93|391.13|393.08|390.28|0
1661209500000|2022-08-22 23:05:00|393.27|390.47|393.17|390.37|393.46|390.66|392.8|390|0
1661209800000|2022-08-22 23:10:00|392.79|389.99|392.42|389.62|392.98|390.18|392.23|389.43|0
1661210100000|2022-08-22 23:15:00|392.41|389.61|392.41|389.61|392.6|389.8|392.04|389.24|0
1661210400000|2022-08-22 23:20:00|392.22|389.42|392.03|389.23|392.6|389.8|392.03|389.23|0
1661210700000|2022-08-22 23:25:00|392.22|389.42|393.35|390.55|393.73|390.93|392.22|389.42|0
1661211000000|2022-08-22 23:30:00|393.16|390.36|392.22|389.42|393.92|391.12|392.22|389.42|0
1661211300000|2022-08-22 23:35:00|392.32|389.52|392.22|389.42|392.41|389.61|391.84|389.04|0
1661211600000|2022-08-22 23:40:00|392.03|389.23|392.21|389.41|392.4|389.6|392.03|389.23|0
1661211900000|2022-08-22 23:45:00|392.4|389.6|391.65|388.85|392.59|389.79|391.56|388.76|0
1661212200000|2022-08-22 23:50:00|391.83|389.03|390.89|388.09|392.02|389.22|390.8|388|0
1661212500000|2022-08-22 23:55:00|390.7|387.9|390.7|387.9|391.26|388.46|390.32|387.52|0
1661212800000|2022-08-23 00:00:00|390.51|387.71|392.21|389.41|392.39|389.59|390.32|387.52|0
1661213100000|2022-08-23 00:05:00|392.39|389.59|392.11|389.31|392.39|389.59|391.17|388.37|0
1661213400000|2022-08-23 00:10:00|392.2|389.4|392.2|389.4|392.39|389.59|392.01|389.21|0
1661213700000|2022-08-23 00:15:00|392.01|389.21|390.88|388.08|393.15|390.35|390.5|387.7|0
1661214000000|2022-08-23 00:20:00|390.69|387.89|391.44|388.64|391.63|388.83|390.31|387.51|0
1661214300000|2022-08-23 00:25:00|391.25|388.45|390.12|387.32|391.82|389.02|389.93|387.13|0
1661214600000|2022-08-23 00:30:00|390.22|387.42|391.16|388.36|391.82|389.02|390.12|387.32|0
1661214900000|2022-08-23 00:35:00|391.25|388.45|392|389.2|392|389.2|390.78|387.98|0
1661215200000|2022-08-23 00:40:00|391.81|389.01|392.67|389.87|392.76|389.96|391.81|389.01|0
1661215500000|2022-08-23 00:45:00|392.57|389.77|392.19|389.39|392.76|389.96|392|389.2|0
1661215800000|2022-08-23 00:50:00|392.38|389.58|395.4|392.6|395.4|392.6|392.38|389.58|0
1661216100000|2022-08-23 00:55:00|395.21|392.41|396.54|393.74|397.11|394.31|394.83|392.03|0
1661216400000|2022-08-23 01:00:00|396.35|393.55|397.49|394.69|397.49|394.69|396.16|393.36|0
1661216700000|2022-08-23 01:05:00|397.3|394.5|394.64|391.84|397.3|394.5|394.45|391.65|0
1661217000000|2022-08-23 01:10:00|394.55|391.75|394.64|391.84|395.87|393.07|394.45|391.65|0
1661217300000|2022-08-23 01:15:00|394.45|391.65|394.26|391.46|395.2|392.4|394.26|391.46|0
1661217600000|2022-08-23 01:20:00|394.35|391.55|392.84|390.04|394.45|391.65|392.17|389.37|0
1661217900000|2022-08-23 01:25:00|392.93|390.13|392.93|390.13|393.5|390.7|392.55|389.75|0
1661218200000|2022-08-23 01:30:00|392.84|390.04|392.36|389.56|393.49|390.69|392.36|389.56|0
1661218500000|2022-08-23 01:35:00|392.55|389.75|395.01|392.21|396.14|393.34|392.55|389.75|0
1661218800000|2022-08-23 01:40:00|394.63|391.83|395.19|392.39|395.76|392.96|394.44|391.64|0
1661219100000|2022-08-23 01:45:00|395.29|392.49|394.43|391.63|396.14|393.34|393.68|390.88|0
1661219400000|2022-08-23 01:50:00|394.24|391.44|395.19|392.39|395.95|393.15|394.24|391.44|0
1661219700000|2022-08-23 01:55:00|395.38|392.58|396.33|393.53|396.71|393.91|395|392.2|0
1661220000000|2022-08-23 02:00:00|395.95|393.15|395|392.2|395.95|393.15|394.81|392.01|0
1661220300000|2022-08-23 02:05:00|395.18|392.38|394.8|392|395.18|392.38|393.67|390.87|0
1661220600000|2022-08-23 02:10:00|394.99|392.19|394.99|392.19|395.37|392.57|394.61|391.81|0
1661220900000|2022-08-23 02:15:00|395.09|392.29|395.37|392.57|395.37|392.57|394.23|391.43|0
1661221200000|2022-08-23 02:20:00|395.28|392.48|394.8|392|395.94|393.14|394.61|391.81|0
1661221500000|2022-08-23 02:25:00|394.61|391.81|395.17|392.37|395.36|392.56|394.61|391.81|0
1661221800000|2022-08-23 02:30:00|395.36|392.56|394.98|392.18|395.55|392.75|394.98|392.18|0
1661222100000|2022-08-23 02:35:00|394.79|391.99|393.75|390.95|394.79|391.99|393.09|390.29|0
1661222400000|2022-08-23 02:40:00|393.66|390.86|394.22|391.42|394.22|391.42|393.66|390.86|0
1661222700000|2022-08-23 02:45:00|394.03|391.23|391.95|389.15|394.03|391.23|391.38|388.58|0
1661223000000|2022-08-23 02:50:00|391.57|388.77|391.95|389.15|392.33|389.53|391.19|388.39|0
1661223300000|2022-08-23 02:55:00|391.86|389.06|391.95|389.15|392.51|389.71|391.57|388.77|0
1661223600000|2022-08-23 03:00:00|391.76|388.96|392.7|389.9|392.89|390.09|391.19|388.39|0
1661223900000|2022-08-23 03:05:00|392.61|389.81|393.27|390.47|393.27|390.47|392.51|389.71|0
1661224200000|2022-08-23 03:10:00|393.08|390.28|392.13|389.33|393.26|390.46|392.13|389.33|0
1661224500000|2022-08-23 03:15:00|391.94|389.14|393.07|390.27|393.07|390.27|391.94|389.14|0
1661224800000|2022-08-23 03:20:00|392.88|390.08|392.31|389.51|392.98|390.18|392.12|389.32|0
1661225100000|2022-08-23 03:25:00|392.12|389.32|393.07|390.27|393.07|390.27|392.12|389.32|0
1661225400000|2022-08-23 03:30:00|392.88|390.08|393.25|390.45|393.82|391.02|392.88|390.08|0
1661225700000|2022-08-23 03:35:00|393.35|390.55|393.63|390.83|393.82|391.02|393.07|390.27|0
1661226000000|2022-08-23 03:40:00|393.44|390.64|394.01|391.21|394.01|391.21|393.44|390.64|0
1661226300000|2022-08-23 03:45:00|394.2|391.4|394.67|391.87|394.86|392.06|393.82|391.02|0
1661226600000|2022-08-23 03:50:00|394.57|391.77|394.76|391.96|394.95|392.15|394.38|391.58|0
1661226900000|2022-08-23 03:55:00|394.86|392.06|394.76|391.96|394.95|392.15|394.48|391.68|0
1661227200000|2022-08-23 04:00:00|394.57|391.77|394.48|391.68|394.76|391.96|393.81|391.01|0
1661227500000|2022-08-23 04:05:00|394.38|391.58|395.51|392.71|395.51|392.71|394.38|391.58|0
1661227800000|2022-08-23 04:10:00|395.32|392.52|395.51|392.71|395.61|392.81|395.13|392.33|0
1661228100000|2022-08-23 04:15:00|395.32|392.52|396.08|393.28|396.08|393.28|395.13|392.33|0
1661228400000|2022-08-23 04:20:00|395.89|393.09|395.89|393.09|396.08|393.28|395.7|392.9|0
1661228700000|2022-08-23 04:25:00|395.7|392.9|395.79|392.99|395.79|392.99|395.51|392.71|0
1661229000000|2022-08-23 04:30:00|395.89|393.09|395.12|392.32|395.89|393.09|394.94|392.14|0
1661229300000|2022-08-23 04:35:00|395.31|392.51|395.88|393.08|395.88|393.08|395.12|392.32|0
1661229600000|2022-08-23 04:40:00|396.07|393.27|396.07|393.27|396.45|393.65|396.07|393.27|0
1661229900000|2022-08-23 04:45:00|396.26|393.46|396.64|393.84|396.64|393.84|396.26|393.46|0
1661230200000|2022-08-23 04:50:00|397.4|394.6|397.02|394.22|397.4|394.6|396.64|393.84|0
1661230500000|2022-08-23 04:55:00|397.11|394.31|398.34|395.54|398.73|395.93|397.01|394.21|0
1661230800000|2022-08-23 05:00:00|398.15|395.35|399.01|396.21|399.3|396.5|397.58|394.78|0
1661231100000|2022-08-23 05:05:00|398.91|396.11|402.16|399.36|402.35|399.55|398.72|395.92|0
1661231400000|2022-08-23 05:10:00|401.97|399.17|401.96|399.16|402.54|399.74|401.01|398.21|0
1661231700000|2022-08-23 05:15:00|402.16|399.36|402.92|400.12|403.88|401.08|402.16|399.36|0
1661232000000|2022-08-23 05:20:00|403.11|400.31|403.3|400.5|404.07|401.27|402.73|399.93|0
1661232300000|2022-08-23 05:25:00|403.11|400.31|403.87|401.07|404.45|401.65|403.11|400.31|0
1661232600000|2022-08-23 05:30:00|403.68|400.88|405.79|402.99|405.98|403.18|403.49|400.69|0
1661232900000|2022-08-23 05:35:00|405.6|402.8|405.02|402.22|406.18|403.38|404.45|401.65|0
1661233200000|2022-08-23 05:40:00|404.83|402.03|402.72|399.92|405.02|402.22|402.34|399.54|0
1661233500000|2022-08-23 05:45:00|402.91|400.11|403.67|400.87|403.87|401.07|402.91|400.11|0
1661233800000|2022-08-23 05:50:00|403.87|401.07|403.1|400.3|404.06|401.26|402.72|399.92|0
1661234100000|2022-08-23 05:55:00|403.29|400.49|403.58|400.78|403.58|400.78|402.14|399.34|0
1661234400000|2022-08-23 06:00:00|403.48|400.68|401.18|398.38|403.48|400.68|400.8|398|0
1661234700000|2022-08-23 06:05:00|401.37|398.57|405.39|402.59|405.39|402.59|400.8|398|0
1661235000000|2022-08-23 06:10:00|405.2|402.4|410.98|408.18|411.37|408.57|404.63|401.83|0
1661235300000|2022-08-23 06:15:00|411.17|408.37|410.78|407.98|411.17|408.37|409.73|406.93|0
1661235600000|2022-08-23 06:20:00|410.98|408.18|412.42|409.62|412.91|410.11|410.13|407.33|0
1661235900000|2022-08-23 06:25:00|412.61|409.81|413|410.2|413.19|410.39|410.68|407.88|0
1661236200000|2022-08-23 06:30:00|413.39|410.59|413.58|410.78|413.96|411.16|411.64|408.84|0
1661236500000|2022-08-23 06:35:00|413.38|410.58|417.07|414.27|417.26|414.46|413.19|410.39|0
1661236800000|2022-08-23 06:40:00|416.87|414.07|412.99|410.19|416.87|414.07|412.99|410.19|0
1661237100000|2022-08-23 06:45:00|413.19|410.39|413.38|410.58|414.93|412.13|412.99|410.19|0
1661237400000|2022-08-23 06:50:00|413.18|410.38|411.83|409.03|413.18|410.38|411.54|408.74|0
1661237700000|2022-08-23 06:55:00|411.44|408.64|412.02|409.22|412.02|409.22|410.86|408.06|0
1661238000000|2022-08-23 07:00:00|411.44|408.64|407.58|404.78|412.12|409.32|407.2|404.4|0
1661238300000|2022-08-23 07:05:00|407.38|404.98|403.16|400.76|407.38|404.98|403.16|400.76|0
1661238600000|2022-08-23 07:10:00|402.59|400.19|404.69|402.29|405.08|402.68|402.02|399.62|0
1661238900000|2022-08-23 07:15:00|406.23|403.83|402.59|400.19|406.23|403.83|399.73|397.33|0
1661239200000|2022-08-23 07:20:00|402.69|400.29|397.82|395.42|402.69|400.29|397.63|395.23|0
1661239500000|2022-08-23 07:25:00|398.01|395.61|398.1|395.7|400.46|398.06|396.49|394.09|0
1661239800000|2022-08-23 07:30:00|396.2|393.8|400.3|397.9|400.78|398.38|396.01|393.61|0
1661240100000|2022-08-23 07:35:00|400.2|397.8|398.67|396.27|401.35|398.95|397.91|395.51|0
1661240400000|2022-08-23 07:40:00|398.2|395.8|393.91|391.51|398.2|395.8|393.72|391.32|0
1661240700000|2022-08-23 07:45:00|394.1|391.7|393.15|390.75|394.48|392.08|391.64|389.24|0
1661241000000|2022-08-23 07:50:00|392.96|390.56|392.77|390.37|394.67|392.27|392.59|390.19|0
1661241300000|2022-08-23 07:55:00|393.06|390.66|392.96|390.56|393.15|390.75|391.45|389.05|0
1661241600000|2022-08-23 08:00:00|392.58|390.18|389.74|387.34|392.77|390.37|389.56|387.16|0
1661241900000|2022-08-23 08:05:00|389.93|387.53|389.55|387.15|391.07|388.67|388.05|385.65|0
1661242200000|2022-08-23 08:10:00|389.36|386.96|389.1|386.7|389.84|387.44|386.54|384.14|0
1661242500000|2022-08-23 08:15:00|388.92|386.52|387.78|385.38|389.29|386.89|387.41|385.01|0
1661242800000|2022-08-23 08:20:00|388.35|385.95|389.1|386.7|390.14|387.74|387.41|385.01|0
1661243100000|2022-08-23 08:25:00|389.01|386.61|391.17|388.77|391.17|388.77|388.91|386.51|0
1661243400000|2022-08-23 08:30:00|391.36|388.96|389.47|387.07|392.12|389.72|389.28|386.88|0
1661243700000|2022-08-23 08:35:00|389.1|386.7|389.09|386.69|390.41|388.01|389.09|386.69|0
1661244000000|2022-08-23 08:40:00|388.81|386.41|390.03|387.63|390.03|387.63|388.34|385.94|0
1661244300000|2022-08-23 08:45:00|389.85|387.45|391.35|388.95|391.36|388.96|389.28|386.88|0
1661244600000|2022-08-23 08:50:00|391.54|389.14|390.81|388.41|391.54|389.14|390.43|388.03|0
1661244900000|2022-08-23 08:55:00|391|388.6|392.44|390.04|392.63|390.23|390.62|388.22|0
1661245200000|2022-08-23 09:00:00|392.63|390.23|392.82|390.42|393.39|390.99|391.97|389.57|0
1661245500000|2022-08-23 09:05:00|393.01|390.61|390.54|388.14|393.2|390.8|389.98|387.58|0
1661245800000|2022-08-23 09:10:00|390.73|388.33|392.43|390.03|392.43|390.03|390.54|388.14|0
1661246100000|2022-08-23 09:15:00|392.24|389.84|392.81|390.41|393.19|390.79|391.3|388.9|0
1661246400000|2022-08-23 09:20:00|393|390.6|393.57|391.17|393.57|391.17|392.53|390.13|0
1661246700000|2022-08-23 09:25:00|393.76|391.36|394.33|391.93|394.52|392.12|393.57|391.17|0
1661247000000|2022-08-23 09:30:00|394.52|392.12|394.32|391.92|394.52|392.12|393.56|391.16|0
1661247300000|2022-08-23 09:35:00|394.23|391.83|395.18|392.78|395.46|393.06|393.75|391.35|0
1661247600000|2022-08-23 09:40:00|395.27|392.87|394.13|391.73|395.27|392.87|394.13|391.73|0
1661247900000|2022-08-23 09:45:00|394.23|391.83|390.72|388.32|394.23|391.83|390.34|387.94|0
1661248200000|2022-08-23 09:50:00|390.62|388.22|390.15|387.75|391.09|388.69|389.77|387.37|0
1661248500000|2022-08-23 09:55:00|389.96|387.56|389.2|386.8|390.33|387.93|388.82|386.42|0
1661248800000|2022-08-23 10:00:00|389.39|386.99|390.71|388.31|390.71|388.31|389.2|386.8|0
1661249100000|2022-08-23 10:05:00|390.52|388.12|392.41|390.01|392.79|390.39|390.33|387.93|0
1661249400000|2022-08-23 10:10:00|392.22|389.82|392.6|390.2|393.55|391.15|392.22|389.82|0
1661249700000|2022-08-23 10:15:00|392.41|390.01|394.69|392.29|394.69|392.29|392.41|390.01|0
1661250000000|2022-08-23 10:20:00|394.88|392.48|396.89|394.49|397.08|394.68|394.88|392.48|0
1661250300000|2022-08-23 10:25:00|397.08|394.68|397.46|395.06|397.65|395.25|396.13|393.73|0
1661250600000|2022-08-23 10:30:00|397.27|394.87|397.08|394.68|397.27|394.87|395.18|392.78|0
1661250900000|2022-08-23 10:35:00|397.27|394.87|395.93|393.53|397.27|394.87|395.93|393.53|0
1661251200000|2022-08-23 10:40:00|395.74|393.34|391.19|388.79|395.74|393.34|391.19|388.79|0
1661251500000|2022-08-23 10:45:00|391.29|388.89|393.08|390.68|393.08|390.68|390.81|388.41|0
1661251800000|2022-08-23 10:50:00|393.27|390.87|393.27|390.87|394.41|392.01|392.89|390.49|0
1661252100000|2022-08-23 10:55:00|393.46|391.06|395.36|392.96|395.36|392.96|392.7|390.3|0
1661252400000|2022-08-23 11:00:00|395.55|393.15|396.3|393.9|396.3|393.9|393.55|391.15|0
1661252700000|2022-08-23 11:05:00|396.11|393.71|397.45|395.05|398.12|395.72|396.11|393.71|0
1661253000000|2022-08-23 11:10:00|397.64|395.24|396.68|394.28|398.59|396.19|396.68|394.28|0
1661253300000|2022-08-23 11:15:00|396.87|394.47|396.3|393.9|397.44|395.04|396.11|393.71|0
1661253600000|2022-08-23 11:20:00|396.11|393.71|395.92|393.52|396.3|393.9|395.16|392.76|0
1661253900000|2022-08-23 11:25:00|396.11|393.71|397.06|394.66|398.01|395.61|395.73|393.33|0
1661254200000|2022-08-23 11:30:00|396.87|394.47|397.05|394.65|397.05|394.65|395.34|392.94|0
1661254500000|2022-08-23 11:35:00|397.24|394.84|395.82|393.42|397.63|395.23|395.53|393.13|0
1661254800000|2022-08-23 11:40:00|395.91|393.51|396.29|393.89|396.58|394.18|395.72|393.32|0
1661255100000|2022-08-23 11:45:00|396.1|393.7|394.58|392.18|397.62|395.22|394.39|391.99|0
1661255400000|2022-08-23 11:50:00|394.67|392.27|393.06|390.66|395.53|393.13|391.73|389.33|0
1661255700000|2022-08-23 11:55:00|393.24|390.84|392.67|390.27|394.38|391.98|392.48|390.08|0
1661256000000|2022-08-23 12:00:00|392.48|390.08|392.67|390.27|394|391.6|392.29|389.89|0
1661256300000|2022-08-23 12:05:00|392.48|390.08|393.53|391.13|394|391.6|392.1|389.7|0
1661256600000|2022-08-23 12:10:00|393.62|391.22|394.57|392.17|395.14|392.74|393.43|391.03|0
1661256900000|2022-08-23 12:15:00|394.47|392.07|395.32|392.92|396.09|393.69|394.37|391.97|0
1661257200000|2022-08-23 12:20:00|395.13|392.73|396.46|394.06|397.61|395.21|394.75|392.35|0
1661257500000|2022-08-23 12:25:00|396.27|393.87|394.75|392.35|396.84|394.44|394.75|392.35|0
1661257800000|2022-08-23 12:30:00|394.37|391.97|396.27|393.87|397.98|395.58|393.99|391.59|0
1661258100000|2022-08-23 12:35:00|396.37|393.97|400.85|398.45|401.04|398.64|396.27|393.87|0
1661258400000|2022-08-23 12:40:00|400.66|398.26|399.12|396.72|400.85|398.45|397.98|395.58|0
1661258700000|2022-08-23 12:45:00|399.22|396.82|400.46|398.06|400.65|398.25|397.98|395.58|0
1661259000000|2022-08-23 12:50:00|400.65|398.25|399.69|397.29|401.8|399.4|399.31|396.91|0
1661259300000|2022-08-23 12:55:00|399.5|397.1|400.65|398.25|401.42|399.02|399.12|396.72|0
1661259600000|2022-08-23 13:00:00|400.56|398.16|404.29|401.89|404.48|402.08|400.46|398.06|0
1661259900000|2022-08-23 13:05:00|404.1|401.7|402.56|400.16|404.48|402.08|401.79|399.39|0
1661260200000|2022-08-23 13:10:00|402.37|399.97|402.37|399.97|404.1|401.7|402.37|399.97|0
1661260500000|2022-08-23 13:15:00|402.56|400.16|402.56|400.16|403.13|400.73|402.37|399.97|0
1661260800000|2022-08-23 13:20:00|402.75|400.35|400.26|397.86|403.13|400.73|399.87|397.47|0
1661261100000|2022-08-23 13:25:00|400.06|397.66|401.98|399.58|402.36|399.96|399.3|396.9|0
1661261400000|2022-08-23 13:30:00|401.79|399.39|396.59|394.19|402.55|400.15|395.25|392.85|0
1661261700000|2022-08-23 13:35:00|396.4|394|399.45|397.05|399.45|397.05|393.54|391.14|0
1661262000000|2022-08-23 13:40:00|399.64|397.24|405.02|402.62|405.21|402.81|396.78|394.38|0
1661262300000|2022-08-23 13:45:00|401.94|399.54|395.63|393.23|404.06|401.66|394.3|391.9|0
1661262600000|2022-08-23 13:50:00|394.87|392.47|392.37|389.97|395.63|393.23|389.18|386.78|0
1661262900000|2022-08-23 13:55:00|392.18|389.78|394.26|391.86|395.59|393.19|390.47|388.07|0
1661263200000|2022-08-23 14:00:00|394.36|391.96|397.3|394.9|397.87|395.47|390.85|388.45|0
1661263500000|2022-08-23 14:05:00|396.73|394.33|386.32|383.92|396.73|394.33|386.32|383.92|0
1661263800000|2022-08-23 14:10:00|386.51|384.11|384.45|382.05|386.89|384.49|382.76|380.36|0
1661264100000|2022-08-23 14:15:00|384.82|382.42|386.51|384.11|388.39|385.99|383.51|381.11|0
1661264400000|2022-08-23 14:20:00|386.61|384.21|387.45|385.05|387.63|385.23|384.07|381.67|0
1661264700000|2022-08-23 14:25:00|387.63|385.23|393.3|390.9|393.3|390.9|387.26|384.86|0
1661265000000|2022-08-23 14:30:00|393.11|390.71|388.01|385.61|393.87|391.47|386.88|384.48|0
1661265300000|2022-08-23 14:35:00|387.63|385.23|395.19|392.79|395.19|392.79|386.88|384.48|0
1661265600000|2022-08-23 14:40:00|395.38|392.98|393.44|391.04|397.29|394.89|392.87|390.47|0
1661265900000|2022-08-23 14:45:00|393.54|391.14|392.68|390.28|396.1|393.7|391.73|389.33|0
1661266200000|2022-08-23 14:50:00|392.49|390.09|397.1|394.7|397.86|395.46|390.59|388.19|0
1661266500000|2022-08-23 14:55:00|397.67|395.27|400.93|398.53|401.51|399.11|397.29|394.89|0
1661266800000|2022-08-23 15:00:00|400.74|398.34|404.01|401.61|407.3|404.9|399.78|397.38|0
1661267100000|2022-08-23 15:05:00|404.4|402|404.16|401.76|405.94|403.54|403.01|400.61|0
1661267400000|2022-08-23 15:10:00|404.35|401.95|400.7|398.3|404.74|402.34|400.32|397.92|0
1661267700000|2022-08-23 15:15:00|400.51|398.11|398.02|395.62|400.89|398.49|396.68|394.28|0
1661268000000|2022-08-23 15:20:00|398.21|395.81|398.59|396.19|399.74|397.34|396.68|394.28|0
1661268300000|2022-08-23 15:25:00|397.82|395.42|402.04|399.64|402.23|399.83|397.82|395.42|0
1661268600000|2022-08-23 15:30:00|401.84|399.44|400.69|398.29|402.04|399.64|398.97|396.57|0
1661268900000|2022-08-23 15:35:00|400.12|397.72|397.63|395.23|400.12|397.72|396.48|394.08|0
1661269200000|2022-08-23 15:40:00|397.43|395.03|400.69|398.29|402.42|400.02|397.05|394.65|0
1661269500000|2022-08-23 15:45:00|400.5|398.1|398.96|396.56|400.69|398.29|397.62|395.22|0
1661269800000|2022-08-23 15:50:00|398.77|396.37|399.53|397.13|400.88|398.48|397.05|394.65|0
1661270100000|2022-08-23 15:55:00|399.72|397.32|401.06|398.66|403.18|400.78|399.72|397.32|0
1661270400000|2022-08-23 16:00:00|400.87|398.47|403.75|401.35|405.3|402.9|400.59|398.19|0
1661270700000|2022-08-23 16:05:00|403.95|401.55|401.06|398.66|405.49|403.09|401.06|398.66|0
1661271000000|2022-08-23 16:10:00|400.87|398.47|402.79|400.39|403.37|400.97|400.87|398.47|0
1661271300000|2022-08-23 16:15:00|402.6|400.2|406.83|404.43|407.61|405.21|402.21|399.81|0
1661271600000|2022-08-23 16:20:00|406.64|404.24|409.15|406.75|409.93|407.53|406.45|404.05|0
1661271900000|2022-08-23 16:25:00|409.35|406.95|409.54|407.14|410.12|407.72|405.48|403.08|0
1661272200000|2022-08-23 16:30:00|409.93|407.53|405.86|403.46|409.93|407.53|405.86|403.46|0
1661272500000|2022-08-23 16:35:00|406.06|403.66|401.43|399.03|406.25|403.85|401.05|398.65|0
1661272800000|2022-08-23 16:40:00|401.62|399.22|400.95|398.55|402.58|400.18|400.09|397.69|0
1661273100000|2022-08-23 16:45:00|401.05|398.65|402.77|400.37|402.77|400.37|400.28|397.88|0
1661273400000|2022-08-23 16:50:00|402.97|400.57|401.04|398.64|403.26|400.86|400.28|397.88|0
1661273700000|2022-08-23 16:55:00|401.43|399.03|399.7|397.3|402|399.6|398.93|396.53|0
1661274000000|2022-08-23 17:00:00|399.89|397.49|399.51|397.11|400.47|398.07|398.55|396.15|0
1661274300000|2022-08-23 17:05:00|399.61|397.21|402.38|399.98|403.34|400.94|399.61|397.21|0
1661274600000|2022-08-23 17:10:00|402.57|400.17|401.04|398.64|404.69|402.29|401.04|398.64|0
1661274900000|2022-08-23 17:15:00|400.84|398.44|402.19|399.79|402.57|400.17|398.74|396.34|0
1661275200000|2022-08-23 17:20:00|402.38|399.98|403.72|401.32|403.91|401.51|400.46|398.06|0
1661275500000|2022-08-23 17:25:00|404.11|401.71|398.16|395.76|404.11|401.71|397.01|394.61|0
1661275800000|2022-08-23 17:30:00|397.96|395.56|396.24|393.84|397.96|395.56|396.05|393.65|0
1661276100000|2022-08-23 17:35:00|396.63|394.23|400.64|398.24|401.03|398.63|396.63|394.23|0
1661276400000|2022-08-23 17:40:00|400.45|398.05|401.41|399.01|401.98|399.58|399.11|396.71|0
1661276700000|2022-08-23 17:45:00|401.6|399.2|402.75|400.35|403.71|401.31|401.02|398.62|0
1661277000000|2022-08-23 17:50:00|403.14|400.74|405.64|403.24|407.76|405.36|403.14|400.74|0
1661277300000|2022-08-23 17:55:00|405.25|402.85|404.67|402.27|406.41|404.01|403.52|401.12|0
1661277600000|2022-08-23 18:00:00|404.86|402.46|405.63|403.23|406.79|404.39|404.86|402.46|0
1661277900000|2022-08-23 18:05:00|405.44|403.04|403.51|401.11|406.02|403.62|402.74|400.34|0
1661278200000|2022-08-23 18:10:00|403.7|401.3|404.09|401.69|405.63|403.23|403.32|400.92|0
1661278500000|2022-08-23 18:15:00|403.9|401.5|401.78|399.38|404.47|402.07|401.39|398.99|0
1661278800000|2022-08-23 18:20:00|401.59|399.19|398.9|396.5|401.97|399.57|398.9|396.5|0
1661279100000|2022-08-23 18:25:00|399.09|396.69|399.66|397.26|400.82|398.42|399.09|396.69|0
1661279400000|2022-08-23 18:30:00|399.47|397.07|402.16|399.76|402.54|400.14|398.9|396.5|0
1661279700000|2022-08-23 18:35:00|402.35|399.95|400.43|398.03|402.54|400.14|400.23|397.83|0
1661280000000|2022-08-23 18:40:00|400.72|398.32|400.23|397.83|402.15|399.75|398.51|396.11|0
1661280300000|2022-08-23 18:45:00|400.42|398.02|400.77|398.37|403.11|400.71|400.38|397.98|0
1661280600000|2022-08-23 18:50:00|400.96|398.56|402.51|400.11|402.9|400.5|400.77|398.37|0
1661280900000|2022-08-23 18:55:00|402.32|399.92|399.99|397.59|402.7|400.3|399.42|397.02|0
1661281200000|2022-08-23 19:00:00|400.19|397.79|397.49|395.09|400.38|397.98|396.72|394.32|0
1661281500000|2022-08-23 19:05:00|397.3|394.9|396.72|394.32|398.83|396.43|396.52|394.12|0
1661281800000|2022-08-23 19:10:00|396.91|394.51|398.83|396.43|399.22|396.82|395.95|393.55|0
1661282100000|2022-08-23 19:15:00|399.02|396.62|395.18|392.78|399.02|396.62|394.98|392.58|0
1661282400000|2022-08-23 19:20:00|394.98|392.58|398.25|395.85|398.44|396.04|394.98|392.58|0
1661282700000|2022-08-23 19:25:00|398.44|396.04|398.25|395.85|399.21|396.81|397.48|395.08|0
1661283000000|2022-08-23 19:30:00|398.06|395.66|398.82|396.42|400.37|397.97|397.29|394.89|0
1661283300000|2022-08-23 19:35:00|399.21|396.81|400.94|398.54|401.52|399.12|398.82|396.42|0
1661283600000|2022-08-23 19:40:00|401.14|398.74|398.63|396.23|401.14|398.74|397.09|394.69|0
1661283900000|2022-08-23 19:45:00|399.4|397|401.13|398.73|402.88|400.48|399.4|397|0
1661284200000|2022-08-23 19:50:00|401.33|398.93|402.1|399.7|405.2|402.8|401.13|398.73|0
1661284500000|2022-08-23 19:55:00|402.29|399.89|405|402.6|405|402.6|400.17|397.77|0
1661284800000|2022-08-23 20:00:00|403.06|400.66|405.78|403.38|406.17|403.77|402.1|399.7|0
1661285100000|2022-08-23 20:05:00|405.97|403.57|405.97|403.57|406.36|403.96|405.2|402.8|0
1661285400000|2022-08-23 20:10:00|405.78|403.38|405.19|402.79|406.17|403.77|405|402.6|0
1661285700000|2022-08-23 20:15:00|405.59|402.59|405.39|402.59|405.59|402.79|405.39|402.59|0
1661286000000|2022-08-23 20:20:00|405.2|402.4|405|402.2|405.2|402.4|404.61|401.81|0
1661286300000|2022-08-23 20:25:00|405.19|402.39|404.8|402|405.78|402.98|404.8|402|0
1661286600000|2022-08-23 20:30:00|404.91|402.11|405.77|402.97|405.77|402.97|404.91|402.11|0
1661286900000|2022-08-23 20:35:00|405.97|403.17|405.77|402.97|405.97|403.17|405.58|402.78|0
1661287200000|2022-08-23 20:40:00|405.58|402.78|406.16|403.36|406.16|403.36|405.58|402.78|0
1661287500000|2022-08-23 20:45:00|405.96|403.16|406.35|403.55|406.55|403.75|405.77|402.97|0
1661287800000|2022-08-23 20:50:00|406.16|403.36|405.77|402.97|406.55|403.75|405.77|402.97|0
1661288100000|2022-08-23 20:55:00|405.57|402.77|406.25|403.45|406.64|403.84|405.57|402.77|0
1661288400000|2022-08-23 21:00:00|406.15|403.35|406.03|403.23|406.23|403.43|406.03|403.23|0
1661288700000|2022-08-23 21:05:00|406.06|403.26|406.28|403.48|406.28|403.48|406|403.2|0
1661289000000|2022-08-23 21:10:00|406.2|403.4|406.25|403.45|406.48|403.68|406.16|403.36|0
1661289300000|2022-08-23 21:15:00|406.33|403.53|406.25|403.45|406.68|403.88|406.25|403.45|0
1661289600000|2022-08-23 21:20:00|406.19|403.39|406.16|403.36|406.19|403.39|406.16|403.36|0
1661289900000|2022-08-23 21:25:00|406.07|403.27|406.16|403.36|406.31|403.51|406.05|403.25|0
1661290200000|2022-08-23 21:30:00|406.19|403.39|406.3|403.5|406.36|403.56|406.19|403.39|0
1661290500000|2022-08-23 21:35:00|406.33|403.53|406.36|403.56|406.56|403.76|406.27|403.47|0
1661290800000|2022-08-23 21:40:00|406.35|403.55|406.32|403.52|406.35|403.55|406.32|403.52|0
1661291100000|2022-08-23 21:45:00|406.24|403.44|406.35|403.55|406.35|403.55|406.1|403.3|0
1661291400000|2022-08-23 21:50:00|406.55|403.75|406.55|403.75|406.55|403.75|406.55|403.75|0
1661291700000|2022-08-23 21:55:00|406.35|403.55|406.26|403.46|406.35|403.55|406.12|403.32|0
1661292000000|2022-08-23 22:00:00|407.2|404.4|405.06|402.26|407.2|404.4|404.57|401.77|0
1661292300000|2022-08-23 22:05:00|404.96|402.16|403.99|401.19|404.96|402.16|403.99|401.19|0
1661292600000|2022-08-23 22:10:00|403.9|401.1|404.38|401.58|404.38|401.58|403.6|400.8|0
1661292900000|2022-08-23 22:15:00|404.18|401.38|403.79|400.99|404.18|401.38|403.6|400.8|0
1661293200000|2022-08-23 22:20:00|403.99|401.19|403.99|401.19|404.18|401.38|403.6|400.8|0
1661293500000|2022-08-23 22:25:00|404.18|401.38|404.37|401.57|404.57|401.77|403.98|401.18|0
1661293800000|2022-08-23 22:30:00|403.98|401.18|405.34|402.54|405.34|402.54|403.79|400.99|0
1661294100000|2022-08-23 22:35:00|405.15|402.35|404.86|402.06|405.34|402.54|404.56|401.76|0
1661294400000|2022-08-23 22:40:00|404.76|401.96|403.98|401.18|404.76|401.96|403.98|401.18|0
1661294700000|2022-08-23 22:45:00|404.08|401.28|403.78|400.98|404.08|401.28|403.39|400.59|0
1661295000000|2022-08-23 22:50:00|403.69|400.89|403.78|400.98|403.98|401.18|403.59|400.79|0
1661295300000|2022-08-23 22:55:00|403.88|401.08|403.97|401.17|404.17|401.37|403.88|401.08|0
1661295600000|2022-08-23 23:00:00|403.78|400.98|403.58|400.78|403.97|401.17|403|400.2|0
1661295900000|2022-08-23 23:05:00|403.49|400.69|402.81|400.01|403.49|400.69|402.61|399.81|0
1661296200000|2022-08-23 23:10:00|403|400.2|403.19|400.39|403.58|400.78|403|400.2|0
1661296500000|2022-08-23 23:15:00|403.1|400.3|402.8|400|403.19|400.39|402.61|399.81|0
1661296800000|2022-08-23 23:20:00|402.9|400.1|402.61|399.81|403|400.2|402.41|399.61|0
1661297100000|2022-08-23 23:25:00|402.8|400|403.57|400.77|403.57|400.77|402.61|399.81|0
1661297400000|2022-08-23 23:30:00|403.67|400.87|404.73|401.93|405.32|402.52|403.67|400.87|0
1661297700000|2022-08-23 23:35:00|404.93|402.13|404.45|401.65|405.12|402.32|404.25|401.45|0
1661298000000|2022-08-23 23:40:00|404.34|401.54|404.73|401.93|405.32|402.52|404.34|401.54|0
1661298300000|2022-08-23 23:45:00|404.83|402.03|404.73|401.93|405.51|402.71|404.73|401.93|0
1661298600000|2022-08-23 23:50:00|404.54|401.74|406.28|403.48|406.48|403.68|404.54|401.74|0
1661298900000|2022-08-23 23:55:00|406.48|403.68|405.5|402.7|406.48|403.68|405.5|402.7|0
1661299200000|2022-08-24 00:00:00|405.31|402.51|404.92|402.12|406.67|403.87|403.56|400.76|0
1661299500000|2022-08-24 00:05:00|404.82|402.02|404.82|402.02|405.6|402.8|404.14|401.34|0
1661299800000|2022-08-24 00:10:00|404.92|402.12|405.01|402.21|406.66|403.86|404.72|401.92|0
1661300100000|2022-08-24 00:15:00|405.11|402.31|405.11|402.31|406.08|403.28|404.14|401.34|0
1661300400000|2022-08-24 00:20:00|405.21|402.41|406.46|403.66|406.46|403.66|404.91|402.11|0
1661300700000|2022-08-24 00:25:00|406.27|403.47|405.88|403.08|406.46|403.66|405.69|402.89|0
1661301000000|2022-08-24 00:30:00|405.98|403.18|406.17|403.37|406.27|403.47|404.71|401.91|0
1661301300000|2022-08-24 00:35:00|406.27|403.47|407.82|405.02|407.82|405.02|406.07|403.27|0
1661301600000|2022-08-24 00:40:00|407.73|404.93|408.4|405.6|408.41|405.61|407.04|404.24|0
1661301900000|2022-08-24 00:45:00|408.21|405.41|406.65|403.85|408.21|405.41|406.46|403.66|0
1661302200000|2022-08-24 00:50:00|406.56|403.76|406.45|403.65|407.04|404.24|406.45|403.65|0
1661302500000|2022-08-24 00:55:00|406.55|403.75|407.23|404.43|407.23|404.43|405.87|403.07|0
1661302800000|2022-08-24 01:00:00|407.42|404.62|407.81|405.01|408.01|405.21|407.04|404.24|0
1661303100000|2022-08-24 01:05:00|407.62|404.82|407.81|405.01|408.4|405.6|407.33|404.53|0
1661303400000|2022-08-24 01:10:00|408.01|405.21|408|405.2|408.39|405.59|407.42|404.62|0
1661303700000|2022-08-24 01:15:00|407.61|404.81|407.42|404.62|407.61|404.81|406.74|403.94|0
1661304000000|2022-08-24 01:20:00|407.61|404.81|407.61|404.81|408|405.2|407.22|404.42|0
1661304300000|2022-08-24 01:25:00|407.42|404.62|408.39|405.59|408.39|405.59|407.03|404.23|0
1661304600000|2022-08-24 01:30:00|408.19|405.39|408.19|405.39|408.39|405.59|408|405.2|0
1661304900000|2022-08-24 01:35:00|408.39|405.59|407.41|404.61|408.39|405.59|407.41|404.61|0
1661305200000|2022-08-24 01:40:00|407.6|404.8|410.53|407.73|411.31|408.51|407.6|404.8|0
1661305500000|2022-08-24 01:45:00|410.73|407.93|412.88|410.08|413.27|410.47|410.33|407.53|0
1661305800000|2022-08-24 01:50:00|412.78|409.98|413.27|410.47|415.62|412.82|412.68|409.88|0
1661306100000|2022-08-24 01:55:00|413.46|410.66|413.07|410.27|414.84|412.04|412.68|409.88|0
1661306400000|2022-08-24 02:00:00|412.87|410.07|412.09|409.29|413.26|410.46|411.89|409.09|0
1661306700000|2022-08-24 02:05:00|411.99|409.19|413.26|410.46|413.26|410.46|411.89|409.09|0
1661307000000|2022-08-24 02:10:00|413.07|410.27|413.46|410.66|414.63|411.83|413.07|410.27|0
1661307300000|2022-08-24 02:15:00|413.26|410.46|412.67|409.87|413.56|410.76|412.47|409.67|0
1661307600000|2022-08-24 02:20:00|412.47|409.67|412.47|409.67|413.45|410.65|411.89|409.09|0
1661307900000|2022-08-24 02:25:00|412.57|409.77|412.67|409.87|412.67|409.87|412.08|409.28|0
1661308200000|2022-08-24 02:30:00|412.86|410.06|413.25|410.45|414.23|411.43|412.86|410.06|0
1661308500000|2022-08-24 02:35:00|413.45|410.65|414.82|412.02|415.21|412.41|413.45|410.65|0
1661308800000|2022-08-24 02:40:00|414.62|411.82|416.59|413.79|416.59|413.79|414.23|411.43|0
1661309100000|2022-08-24 02:45:00|416.39|413.59|416.39|413.59|416.98|414.18|415.21|412.41|0
1661309400000|2022-08-24 02:50:00|416.19|413.39|416.19|413.39|416.59|413.79|415.8|413|0
1661309700000|2022-08-24 02:55:00|415.99|413.19|415.6|412.8|416.78|413.98|415.4|412.6|0
1661310000000|2022-08-24 03:00:00|415.4|412.6|415.99|413.19|416.19|413.39|415.21|412.41|0
1661310300000|2022-08-24 03:05:00|415.9|413.1|415.5|412.7|415.99|413.19|414.61|411.81|0
1661310600000|2022-08-24 03:10:00|415.4|412.6|415|412.2|415.6|412.8|414.81|412.01|0
1661310900000|2022-08-24 03:15:00|415.2|412.4|415.2|412.4|415.4|412.6|414.81|412.01|0
1661311200000|2022-08-24 03:20:00|415.1|412.3|415.59|412.79|416.18|413.38|414.81|412.01|0
1661311500000|2022-08-24 03:25:00|415.79|412.99|415.79|412.99|416.38|413.58|415.59|412.79|0
1661311800000|2022-08-24 03:30:00|415.98|413.18|415|412.2|415.98|413.18|414.6|411.8|0
1661312100000|2022-08-24 03:35:00|414.9|412.1|415|412.2|415.39|412.59|414.8|412|0
1661312400000|2022-08-24 03:40:00|414.99|412.19|415.19|412.39|415.19|412.39|414.6|411.8|0
1661312700000|2022-08-24 03:45:00|414.99|412.19|415.38|412.58|415.58|412.78|414.8|412|0
1661313000000|2022-08-24 03:50:00|415.49|412.69|414.79|411.99|415.78|412.98|414.6|411.8|0
1661313300000|2022-08-24 03:55:00|414.99|412.19|415.38|412.58|415.38|412.58|414.99|412.19|0
1661313600000|2022-08-24 04:00:00|415.58|412.78|415.97|413.17|416.17|413.37|415.58|412.78|0
1661313900000|2022-08-24 04:05:00|416.17|413.37|416.16|413.36|416.36|413.56|415.57|412.77|0
1661314200000|2022-08-24 04:10:00|416.56|413.76|416.75|413.95|417.34|414.54|416.56|413.76|0
1661314500000|2022-08-24 04:15:00|416.56|413.76|415.57|412.77|416.75|413.95|415.37|412.57|0
1661314800000|2022-08-24 04:20:00|415.37|412.57|414.78|411.98|415.37|412.57|414.39|411.59|0
1661315100000|2022-08-24 04:25:00|414.59|411.79|414.78|411.98|414.98|412.18|414.39|411.59|0
1661315400000|2022-08-24 04:30:00|414.98|412.18|414.78|411.98|414.98|412.18|414.58|411.78|0
1661315700000|2022-08-24 04:35:00|414.58|411.78|415.74|412.94|416.52|413.72|414.39|411.59|0
1661316000000|2022-08-24 04:40:00|415.94|413.14|414.17|411.37|416.13|413.33|414.17|411.37|0
1661316300000|2022-08-24 04:45:00|414.37|411.57|413.39|410.59|414.56|411.76|413.39|410.59|0
1661316600000|2022-08-24 04:50:00|413.49|410.69|410.47|407.67|413.49|410.69|410.27|407.47|0
1661316900000|2022-08-24 04:55:00|410.27|407.47|410.08|407.28|410.66|407.86|409.11|406.31|0
1661317200000|2022-08-24 05:00:00|409.88|407.08|410.46|407.66|410.46|407.66|409.49|406.69|0
1661317500000|2022-08-24 05:05:00|410.27|407.47|410.85|408.05|411.05|408.25|409.69|406.89|0
1661317800000|2022-08-24 05:10:00|410.95|408.15|411.04|408.24|411.24|408.44|410.27|407.47|0
1661318100000|2022-08-24 05:15:00|410.95|408.15|411.63|408.83|411.82|409.02|410.46|407.66|0
1661318400000|2022-08-24 05:20:00|411.82|409.02|411.43|408.63|411.82|409.02|410.65|407.85|0
1661318700000|2022-08-24 05:25:00|411.23|408.43|410.26|407.46|411.62|408.82|410.26|407.46|0
1661319000000|2022-08-24 05:30:00|410.45|407.65|409.67|406.87|410.84|408.04|408.9|406.1|0
1661319300000|2022-08-24 05:35:00|409.48|406.68|409.28|406.48|409.87|407.07|408.9|406.1|0
1661319600000|2022-08-24 05:40:00|409.09|406.29|409.09|406.29|409.87|407.07|409.09|406.29|0
1661319900000|2022-08-24 05:45:00|409.28|406.48|409.38|406.58|409.67|406.87|408.31|405.51|0
1661320200000|2022-08-24 05:50:00|409.28|406.48|410.44|407.64|410.45|407.65|409.09|406.29|0
1661320500000|2022-08-24 05:55:00|410.35|407.55|409.96|407.16|410.44|407.64|409.67|406.87|0
1661320800000|2022-08-24 06:00:00|409.86|407.06|408.11|405.31|410.05|407.25|407.92|405.12|0
1661321100000|2022-08-24 06:05:00|407.92|405.12|406.36|403.56|408.11|405.31|406.36|403.56|0
1661321400000|2022-08-24 06:10:00|406.56|403.76|408.49|405.69|408.69|405.89|406.56|403.76|0
1661321700000|2022-08-24 06:15:00|408.21|405.41|409.66|406.86|409.66|406.86|408.11|405.31|0
1661322000000|2022-08-24 06:20:00|409.76|406.96|411.41|408.61|412.29|409.49|409.66|406.86|0
1661322300000|2022-08-24 06:25:00|411.31|408.51|411.6|408.8|411.79|408.99|410.82|408.02|0
1661322600000|2022-08-24 06:30:00|411.79|408.99|412.18|409.38|413.16|410.36|411.4|408.6|0
1661322900000|2022-08-24 06:35:00|411.79|408.99|410.14|407.34|412.18|409.38|410.04|407.24|0
1661323200000|2022-08-24 06:40:00|410.23|407.43|410.72|407.92|411.5|408.7|409.84|407.04|0
1661323500000|2022-08-24 06:45:00|410.62|407.82|411.59|408.79|411.59|408.79|410.04|407.24|0
1661323800000|2022-08-24 06:50:00|411.69|408.89|410.03|407.23|412.37|409.57|409.94|407.14|0
1661324100000|2022-08-24 06:55:00|410.23|407.43|410.03|407.23|410.23|407.43|408.87|406.07|0
1661324400000|2022-08-24 07:00:00|410.61|407.81|407.7|404.9|411.98|409.18|406.73|403.93|0
1661324700000|2022-08-24 07:05:00|407.11|404.71|408.37|405.97|408.66|406.26|406.34|403.94|0
1661325000000|2022-08-24 07:10:00|408.27|405.87|407.4|405|409.24|406.84|404.21|401.81|0
1661325300000|2022-08-24 07:15:00|407.69|405.29|410.51|408.11|410.7|408.3|407.3|404.9|0
1661325600000|2022-08-24 07:20:00|410.6|408.2|413.23|410.83|414.31|411.91|410.6|408.2|0
1661325900000|2022-08-24 07:25:00|413.52|411.12|415.19|412.79|416.06|413.66|413.52|411.12|0
1661326200000|2022-08-24 07:30:00|415.09|412.69|419.59|417.19|420.38|417.98|415.09|412.69|0
1661326500000|2022-08-24 07:35:00|419.79|417.39|414.49|412.09|419.79|417.39|414.49|412.09|0
1661326800000|2022-08-24 07:40:00|414.3|411.9|414.2|411.8|415.08|412.68|412.64|410.24|0
1661327100000|2022-08-24 07:45:00|414.49|412.09|412.25|409.85|415.08|412.68|411.56|409.16|0
1661327400000|2022-08-24 07:50:00|412.34|409.94|412.93|410.53|414.59|412.19|412.34|409.94|0
1661327700000|2022-08-24 07:55:00|412.83|410.43|414.2|411.8|415.86|413.46|412.64|410.24|0
1661328000000|2022-08-24 08:00:00|414.1|411.7|411.75|409.35|414.88|412.48|410.88|408.48|0
1661328300000|2022-08-24 08:05:00|411.85|409.45|410.1|407.7|412.14|409.74|409.81|407.41|0
1661328600000|2022-08-24 08:10:00|410|407.6|407.86|405.46|410.78|408.38|407.86|405.46|0
1661328900000|2022-08-24 08:15:00|408.05|405.65|407.86|405.46|409.8|407.4|407.66|405.26|0
1661329200000|2022-08-24 08:20:00|407.66|405.26|406.89|404.49|408.54|406.14|406.69|404.29|0
1661329500000|2022-08-24 08:25:00|406.99|404.59|407.27|404.87|407.47|405.07|406.3|403.9|0
1661329800000|2022-08-24 08:30:00|407.47|405.07|403.12|400.72|407.47|405.07|401.48|399.08|0
1661330100000|2022-08-24 08:35:00|403.21|400.81|403.98|401.58|403.98|401.58|401.67|399.27|0
1661330400000|2022-08-24 08:40:00|403.79|401.39|405.52|403.12|406.01|403.61|403.5|401.1|0
1661330700000|2022-08-24 08:45:00|405.72|403.32|403.01|400.61|405.82|403.42|403.01|400.61|0
1661331000000|2022-08-24 08:50:00|403.11|400.71|403.78|401.38|405.13|402.73|403.11|400.71|0
1661331300000|2022-08-24 08:55:00|403.59|401.19|402.81|400.41|404.85|402.45|402.62|400.22|0
1661331600000|2022-08-24 09:00:00|403.01|400.61|402.23|399.83|403.3|400.9|401.46|399.06|0
1661331900000|2022-08-24 09:05:00|402.33|399.93|402.04|399.64|404.36|401.96|402.04|399.64|0
1661332200000|2022-08-24 09:10:00|401.85|399.45|403.39|400.99|403.39|400.99|401.65|399.25|0
1661332500000|2022-08-24 09:15:00|403.29|400.89|404.35|401.95|404.84|402.44|403.19|400.79|0
1661332800000|2022-08-24 09:20:00|404.45|402.05|404.54|402.14|404.84|402.44|403.87|401.47|0
1661333100000|2022-08-24 09:25:00|404.64|402.24|405.51|403.11|405.51|403.11|404.35|401.95|0
1661333400000|2022-08-24 09:30:00|405.41|403.01|407.25|404.85|408.02|405.62|405.31|402.91|0
1661333700000|2022-08-24 09:35:00|407.64|405.24|407.63|405.23|408.02|405.62|406.86|404.46|0
1661334000000|2022-08-24 09:40:00|407.44|405.04|406.18|403.78|407.44|405.04|405.5|403.1|0
1661334300000|2022-08-24 09:45:00|406.08|403.68|407.24|404.84|407.54|405.14|405.89|403.49|0
1661334600000|2022-08-24 09:50:00|407.44|405.04|406.85|404.45|408.4|406|406.47|404.07|0
1661334900000|2022-08-24 09:55:00|407.15|404.75|407.73|405.33|408.4|406|406.46|404.06|0
1661335200000|2022-08-24 10:00:00|407.43|405.03|407.14|404.74|408.01|405.61|406.85|404.45|0
1661335500000|2022-08-24 10:05:00|407.24|404.84|405.88|403.48|407.62|405.22|405.49|403.09|0
1661335800000|2022-08-24 10:10:00|405.68|403.28|405.68|403.28|406.65|404.25|405.49|403.09|0
1661336100000|2022-08-24 10:15:00|405.49|403.09|406.26|403.86|406.84|404.44|405.49|403.09|0
1661336400000|2022-08-24 10:20:00|406.07|403.67|405.49|403.09|406.84|404.44|404.71|402.31|0
1661336700000|2022-08-24 10:25:00|405.68|403.28|405.78|403.38|407.62|405.22|405.49|403.09|0
1661337000000|2022-08-24 10:30:00|405.87|403.47|405.68|403.28|407.03|404.63|405.39|402.99|0
1661337300000|2022-08-24 10:35:00|405.48|403.08|405.87|403.47|405.87|403.47|404.51|402.11|0
1661337600000|2022-08-24 10:40:00|406.06|403.66|405.86|403.46|408.39|405.99|405.67|403.27|0
1661337900000|2022-08-24 10:45:00|405.67|403.27|407.41|405.01|407.71|405.31|405.67|403.27|0
1661338200000|2022-08-24 10:50:00|407.22|404.82|408.38|405.98|408.58|406.18|407.13|404.73|0
1661338500000|2022-08-24 10:55:00|408.58|406.18|408.38|405.98|409.35|406.95|407.99|405.59|0
1661338800000|2022-08-24 11:00:00|408.19|405.79|406.83|404.43|408.77|406.37|406.83|404.43|0
1661339100000|2022-08-24 11:05:00|406.93|404.53|405.76|403.36|407.9|405.5|405.66|403.26|0
1661339400000|2022-08-24 11:10:00|405.66|403.26|404.5|402.1|405.66|403.26|404.21|401.81|0
1661339700000|2022-08-24 11:15:00|404.11|401.71|404.69|402.29|405.47|403.07|403.92|401.52|0
1661340000000|2022-08-24 11:20:00|404.79|402.39|404.5|402.1|405.46|403.06|403.53|401.13|0
1661340300000|2022-08-24 11:25:00|404.69|402.29|403.14|400.74|405.85|403.45|403.14|400.74|0
1661340600000|2022-08-24 11:30:00|403.24|400.84|403.91|401.51|404.11|401.71|402.18|399.78|0
1661340900000|2022-08-24 11:35:00|404.11|401.71|403.14|400.74|404.68|402.28|402.37|399.97|0
1661341200000|2022-08-24 11:40:00|402.95|400.55|401.79|399.39|403.82|401.42|401.79|399.39|0
1661341500000|2022-08-24 11:45:00|401.98|399.58|399.48|397.08|402.36|399.96|399.28|396.88|0
1661341800000|2022-08-24 11:50:00|399.28|396.88|398.51|396.11|400.24|397.84|398.32|395.92|0
1661342100000|2022-08-24 11:55:00|398.32|395.92|398.06|395.66|399.86|397.46|397.36|394.96|0
1661342400000|2022-08-24 12:00:00|397.87|395.47|395.36|392.96|398.06|395.66|394.98|392.58|0
1661342700000|2022-08-24 12:05:00|395.56|393.16|396.71|394.31|397.09|394.69|395.17|392.77|0
1661343000000|2022-08-24 12:10:00|396.9|394.5|396.32|393.92|397.86|395.46|396.32|393.92|0
1661343300000|2022-08-24 12:15:00|396.42|394.02|397.47|395.07|397.67|395.27|395.17|392.77|0
1661343600000|2022-08-24 12:20:00|397.38|394.98|398.24|395.84|399.4|397|397.28|394.88|0
1661343900000|2022-08-24 12:25:00|398.15|395.75|398.53|396.13|398.82|396.42|396.99|394.59|0
1661344200000|2022-08-24 12:30:00|398.92|396.52|398.82|396.42|399.98|397.58|397.38|394.98|0
1661344500000|2022-08-24 12:35:00|399.01|396.61|402.31|399.91|402.69|400.29|399.01|396.61|0
1661344800000|2022-08-24 12:40:00|402.5|400.1|403.27|400.87|405.01|402.61|402.31|399.91|0
1661345100000|2022-08-24 12:45:00|403.66|401.26|403.85|401.45|405.98|403.58|403.66|401.26|0
1661345400000|2022-08-24 12:50:00|404.04|401.64|402.5|400.1|404.82|402.42|402.11|399.71|0
1661345700000|2022-08-24 12:55:00|402.69|400.29|402.3|399.9|402.88|400.48|401.34|398.94|0
1661346000000|2022-08-24 13:00:00|402.11|399.71|404.43|402.03|404.43|402.03|402.11|399.71|0
1661346300000|2022-08-24 13:05:00|404.04|401.64|403.07|400.67|404.62|402.22|402.49|400.09|0
1661346600000|2022-08-24 13:10:00|402.88|400.48|404.62|402.22|405.2|402.8|402.49|400.09|0
1661346900000|2022-08-24 13:15:00|404.61|402.21|405.19|402.79|405.78|403.38|404.61|402.21|0
1661347200000|2022-08-24 13:20:00|405.39|402.99|405.39|402.99|405.97|403.57|404.61|402.21|0
1661347500000|2022-08-24 13:25:00|405.77|403.37|406.35|403.95|407.33|404.93|405|402.6|0
1661347800000|2022-08-24 13:30:00|405.97|403.57|411.22|408.82|411.22|408.82|405.38|402.98|0
1661348100000|2022-08-24 13:35:00|411.61|409.21|405.38|402.98|411.61|409.21|404.99|402.59|0
1661348400000|2022-08-24 13:40:00|404.8|402.4|403.06|400.66|407.32|404.92|402.28|399.88|0
1661348700000|2022-08-24 13:45:00|403.25|400.85|405.57|403.17|406.15|403.75|402.09|399.69|0
1661349000000|2022-08-24 13:50:00|405.38|402.98|405.07|402.67|405.76|403.36|401.97|399.57|0
1661349300000|2022-08-24 13:55:00|405.26|402.86|404.59|402.19|406.82|404.42|403.52|401.12|0
1661349600000|2022-08-24 14:00:00|404.29|401.89|406.62|404.22|407.01|404.61|400.42|398.02|0
1661349900000|2022-08-24 14:05:00|406.43|404.03|403.51|401.11|407.4|405|401.57|399.17|0
1661350200000|2022-08-24 14:10:00|403.71|401.31|401.67|399.27|403.71|401.31|400.41|398.01|0
1661350500000|2022-08-24 14:15:00|401.38|398.98|396.36|393.96|402.93|400.53|396.36|393.96|0
1661350800000|2022-08-24 14:20:00|396.17|393.77|396.94|394.54|398.29|395.89|395.21|392.81|0
1661351100000|2022-08-24 14:25:00|396.75|394.35|396.67|394.27|397.32|394.92|393.82|391.42|0
1661351400000|2022-08-24 14:30:00|396.48|394.08|396.67|394.27|399.56|397.16|394.74|392.34|0
1661351700000|2022-08-24 14:35:00|396.47|394.07|399.17|396.77|400.14|397.74|394.74|392.34|0
1661352000000|2022-08-24 14:40:00|399.36|396.96|400.91|398.51|402.65|400.25|399.36|396.96|0
1661352300000|2022-08-24 14:45:00|400.72|398.32|398.78|396.38|402.26|399.86|398.78|396.38|0
1661352600000|2022-08-24 14:50:00|398.97|396.57|398.2|395.8|400.13|397.73|396.66|394.26|0
1661352900000|2022-08-24 14:55:00|398.59|396.19|397.81|395.41|399.36|396.96|395.7|393.3|0
1661353200000|2022-08-24 15:00:00|397.62|395.22|397.04|394.64|398.39|395.99|395.69|393.29|0
1661353500000|2022-08-24 15:05:00|397.23|394.83|396.46|394.06|398.58|396.18|395.31|392.91|0
1661353800000|2022-08-24 15:10:00|396.27|393.87|390.7|388.3|397.42|395.02|390.7|388.3|0
1661354100000|2022-08-24 15:15:00|390.13|387.73|389.49|387.09|390.8|388.4|386.44|384.04|0
1661354400000|2022-08-24 15:20:00|389.3|386.9|388.34|385.94|389.87|387.47|387.77|385.37|0
1661354700000|2022-08-24 15:25:00|388.15|385.75|387.77|385.37|388.72|386.32|386.63|384.23|0
1661355000000|2022-08-24 15:30:00|387.58|385.18|387.75|385.35|388.32|385.92|385.47|383.07|0
1661355300000|2022-08-24 15:35:00|387.94|385.54|387.37|384.97|388.7|386.3|386.99|384.59|0
1661355600000|2022-08-24 15:40:00|387.56|385.16|386.03|383.63|387.94|385.54|386.03|383.63|0
1661355900000|2022-08-24 15:45:00|385.84|383.44|385.27|382.87|385.84|383.44|384.32|381.92|0
1661356200000|2022-08-24 15:50:00|385.46|383.06|382.99|380.59|385.46|383.06|382.43|380.03|0
1661356500000|2022-08-24 15:55:00|382.43|380.03|385.27|382.87|385.27|382.87|382.05|379.65|0
1661356800000|2022-08-24 16:00:00|384.89|382.49|383.94|381.54|385.84|383.44|383.37|380.97|0
1661357100000|2022-08-24 16:05:00|383.75|381.35|383.94|381.54|384.89|382.49|383.18|380.78|0
1661357400000|2022-08-24 16:10:00|383.75|381.35|384.18|381.78|385.29|382.89|382.99|380.59|0
1661357700000|2022-08-24 16:15:00|384.37|381.97|384.75|382.35|384.75|382.35|382.85|380.45|0
1661358000000|2022-08-24 16:20:00|384.94|382.54|386.46|384.06|386.65|384.25|384.75|382.35|0
1661358300000|2022-08-24 16:25:00|386.27|383.87|387.03|384.63|387.6|385.2|385.51|383.11|0
1661358600000|2022-08-24 16:30:00|387.22|384.82|388.18|385.78|389.32|386.92|387.22|384.82|0
1661358900000|2022-08-24 16:35:00|388.08|385.68|392.19|389.79|393.15|390.75|388.08|385.68|0
1661359200000|2022-08-24 16:40:00|392|389.6|397.78|395.38|399.13|396.73|391.23|388.83|0
1661359500000|2022-08-24 16:45:00|397.58|395.18|397.19|394.79|398.36|395.96|395.65|393.25|0
1661359800000|2022-08-24 16:50:00|397.39|394.99|398.35|395.95|399.51|397.11|397.19|394.79|0
1661360100000|2022-08-24 16:55:00|398.55|396.15|397.76|395.36|398.93|396.53|396.21|393.81|0
1661360400000|2022-08-24 17:00:00|397.57|395.17|398.72|396.32|399.11|396.71|396.99|394.59|0
1661360700000|2022-08-24 17:05:00|398.53|396.13|394.48|392.08|398.72|396.32|394.29|391.89|0
1661361000000|2022-08-24 17:10:00|394.29|391.89|396.02|393.62|396.4|394|394.09|391.69|0
1661361300000|2022-08-24 17:15:00|395.82|393.42|397.17|394.77|397.17|394.77|394.67|392.27|0
1661361600000|2022-08-24 17:20:00|397.37|394.97|399.01|396.61|399.01|396.61|396.59|394.19|0
1661361900000|2022-08-24 17:25:00|398.91|396.51|401.23|398.83|401.81|399.41|398.33|395.93|0
1661362200000|2022-08-24 17:30:00|401.43|399.03|401.04|398.64|402.01|399.61|399.49|397.09|0
1661362500000|2022-08-24 17:35:00|401.23|398.83|399.48|397.08|401.42|399.02|399.48|397.08|0
1661362800000|2022-08-24 17:40:00|399.68|397.28|399.48|397.08|401.23|398.83|399.29|396.89|0
1661363100000|2022-08-24 17:45:00|399.68|397.28|398.71|396.31|400.06|397.66|397.93|395.53|0
1661363400000|2022-08-24 17:50:00|398.9|396.5|398.9|396.5|398.9|396.5|397.35|394.95|0
1661363700000|2022-08-24 17:55:00|399.09|396.69|397.54|395.14|399.48|397.08|397.54|395.14|0
1661364000000|2022-08-24 18:00:00|397.16|394.76|396.58|394.18|398.51|396.11|396|393.6|0
1661364300000|2022-08-24 18:05:00|396.77|394.37|395.61|393.21|398.51|396.11|395.03|392.63|0
1661364600000|2022-08-24 18:10:00|395.42|393.02|396.38|393.98|396.57|394.17|395.03|392.63|0
1661364900000|2022-08-24 18:15:00|396.19|393.79|396.38|393.98|397.34|394.94|395.99|393.59|0
1661365200000|2022-08-24 18:20:00|396.19|393.79|395.03|392.63|397.92|395.52|394.84|392.44|0
1661365500000|2022-08-24 18:25:00|395.22|392.82|395.99|393.59|396.38|393.98|394.83|392.43|0
1661365800000|2022-08-24 18:30:00|395.8|393.4|398.88|396.48|399.46|397.06|395.6|393.2|0
1661366100000|2022-08-24 18:35:00|399.08|396.68|397.53|395.13|399.66|397.26|397.53|395.13|0
1661366400000|2022-08-24 18:40:00|397.33|394.93|397.91|395.51|398.3|395.9|396.56|394.16|0
1661366700000|2022-08-24 18:45:00|398.11|395.71|398.68|396.28|400.23|397.83|397.72|395.32|0
1661367000000|2022-08-24 18:50:00|398.4|396|395.86|393.46|399.07|396.67|395.66|393.26|0
1661367300000|2022-08-24 18:55:00|395.47|393.07|393.96|391.56|396.24|393.84|393.57|391.17|0
1661367600000|2022-08-24 19:00:00|394.15|391.75|393.19|390.79|395.12|392.72|393.19|390.79|0
1661367900000|2022-08-24 19:05:00|392.99|390.59|390.68|388.28|392.99|390.59|390.1|387.7|0
1661368200000|2022-08-24 19:10:00|390.49|388.09|388.57|386.17|391.26|388.86|388.37|385.97|0
1661368500000|2022-08-24 19:15:00|388.37|385.97|387.8|385.4|390.1|387.7|387.71|385.31|0
1661368800000|2022-08-24 19:20:00|387.99|385.59|389.58|387.18|390.16|387.76|387.99|385.59|0
1661369100000|2022-08-24 19:25:00|389.77|387.37|391.11|388.71|391.88|389.48|389.39|386.99|0
1661369400000|2022-08-24 19:30:00|391.3|388.9|389.77|387.37|391.3|388.9|389.77|387.37|0
1661369700000|2022-08-24 19:35:00|389.38|386.98|386.91|384.51|389.58|387.18|386.32|383.92|0
1661370000000|2022-08-24 19:40:00|386.53|384.13|387.27|384.87|388.61|386.21|386.53|384.13|0
1661370300000|2022-08-24 19:45:00|387.46|385.06|388.27|385.87|389.37|386.97|387.32|384.92|0
1661370600000|2022-08-24 19:50:00|388.65|386.25|389.42|387.02|390.19|387.79|387.89|385.49|0
1661370900000|2022-08-24 19:55:00|389.8|387.4|392.48|390.08|394.02|391.62|389.23|386.83|0
1661371200000|2022-08-24 20:00:00|392.09|389.69|390.17|387.77|393.25|390.85|390.17|387.77|0
1661371500000|2022-08-24 20:05:00|390.74|388.34|390.36|387.96|391.32|388.92|390.36|387.96|0
1661371800000|2022-08-24 20:10:00|390.55|388.15|389.78|387.38|390.93|388.53|389.59|387.19|0
1661372100000|2022-08-24 20:15:00|389.98|387.18|389.4|386.6|389.98|387.18|389.21|386.41|0
1661372400000|2022-08-24 20:20:00|390.36|387.56|389.59|386.79|392.28|389.48|388.54|385.74|0
1661372700000|2022-08-24 20:25:00|389.78|386.98|389.4|386.6|389.98|387.18|389.21|386.41|0
1661373000000|2022-08-24 20:30:00|389.21|386.41|389.59|386.79|389.59|386.79|388.82|386.02|0
1661373300000|2022-08-24 20:35:00|389.97|387.17|389.97|387.17|390.36|387.56|389.59|386.79|0
1661373600000|2022-08-24 20:40:00|389.78|386.98|388.24|385.44|389.78|386.98|388.05|385.25|0
1661373900000|2022-08-24 20:45:00|388.05|385.25|388.05|385.25|388.05|385.25|387.77|384.97|0
1661374200000|2022-08-24 20:50:00|387.86|385.06|387.66|384.86|388.24|385.44|387.28|384.48|0
1661374500000|2022-08-24 20:55:00|387.76|384.96|387.68|384.88|387.76|384.96|387.57|384.77|0
1661374800000|2022-08-24 21:00:00|387.7|384.9|388.45|385.65|388.48|385.68|387.68|384.88|0
1661375100000|2022-08-24 21:05:00|388.79|385.99|388.36|385.56|388.79|385.99|388.23|385.43|0
1661375400000|2022-08-24 21:10:00|388.45|385.65|388.5|385.7|388.65|385.85|388.39|385.59|0
1661375700000|2022-08-24 21:15:00|388.53|385.73|388.61|385.81|388.64|385.84|388.44|385.64|0
1661376000000|2022-08-24 21:20:00|388.64|385.84|388.58|385.78|388.64|385.84|388.58|385.78|0
1661376300000|2022-08-24 21:25:00|388.61|385.81|388.44|385.64|388.89|386.09|388.44|385.64|0
1661376600000|2022-08-24 21:30:00|388.47|385.67|388.41|385.61|388.52|385.72|388.33|385.53|0
1661376900000|2022-08-24 21:35:00|388.69|385.89|388.55|385.75|388.69|385.89|388.52|385.72|0
1661377200000|2022-08-24 21:40:00|388.44|385.64|388.41|385.61|388.44|385.64|388.41|385.61|0
1661377500000|2022-08-24 21:45:00|388.43|385.63|388.49|385.69|388.6|385.8|388.43|385.63|0
1661377800000|2022-08-24 21:50:00|388.48|385.68|388.43|385.63|388.52|385.72|388.38|385.58|0
1661378100000|2022-08-24 21:55:00|388.41|385.61|388.43|385.63|388.57|385.77|388.1|385.3|0
1661378400000|2022-08-24 22:00:00|388.7|385.9|387.64|384.84|388.79|385.99|387.64|384.84|0
1661378700000|2022-08-24 22:05:00|387.83|385.03|386.87|384.07|388.02|385.22|386.87|384.07|0
1661379000000|2022-08-24 22:10:00|387.25|384.45|387.63|384.83|387.83|385.03|387.06|384.26|0
1661379300000|2022-08-24 22:15:00|387.82|385.02|388.21|385.41|388.21|385.41|387.82|385.02|0
1661379600000|2022-08-24 22:20:00|388.4|385.6|388.59|385.79|388.78|385.98|388.2|385.4|0
1661379900000|2022-08-24 22:25:00|388.78|385.98|387.82|385.02|388.78|385.98|387.63|384.83|0
1661380200000|2022-08-24 22:30:00|388.2|385.4|388.39|385.59|388.58|385.78|388.11|385.31|0
1661380500000|2022-08-24 22:35:00|388.58|385.78|388.39|385.59|388.97|386.17|388.39|385.59|0
1661380800000|2022-08-24 22:40:00|388.58|385.78|388.87|386.07|388.96|386.16|388.2|385.4|0
1661381100000|2022-08-24 22:45:00|388.96|386.16|389.15|386.35|389.34|386.54|388.77|385.97|0
1661381400000|2022-08-24 22:50:00|388.96|386.16|389.34|386.54|389.54|386.74|388.96|386.16|0
1661381700000|2022-08-24 22:55:00|389.15|386.35|388.77|385.97|389.34|386.54|388.77|385.97|0
1661382000000|2022-08-24 23:00:00|388.57|385.77|388|385.2|388.96|386.16|387.81|385.01|0
1661382300000|2022-08-24 23:05:00|388.19|385.39|389.34|386.54|389.34|386.54|388.19|385.39|0
1661382600000|2022-08-24 23:10:00|389.14|386.34|389.33|386.53|389.53|386.73|388.95|386.15|0
1661382900000|2022-08-24 23:15:00|389.14|386.34|389.33|386.53|389.33|386.53|389.14|386.34|0
1661383200000|2022-08-24 23:20:00|389.24|386.44|388.95|386.15|389.33|386.53|388.37|385.57|0
1661383500000|2022-08-24 23:25:00|389.14|386.34|388.75|385.95|389.14|386.34|388.75|385.95|0
1661383800000|2022-08-24 23:30:00|388.95|386.15|389.9|387.1|390.1|387.3|388.95|386.15|0
1661384100000|2022-08-24 23:35:00|390.09|387.29|389.9|387.1|390.09|387.29|389.71|386.91|0
1661384400000|2022-08-24 23:40:00|389.81|387.01|389.9|387.1|389.9|387.1|389.71|386.91|0
1661384700000|2022-08-24 23:45:00|389.71|386.91|391.43|388.63|391.63|388.83|389.71|386.91|0
1661385000000|2022-08-24 23:50:00|391.24|388.44|391.24|388.44|391.43|388.63|391.05|388.25|0
1661385300000|2022-08-24 23:55:00|391.43|388.63|390.85|388.05|391.63|388.83|390.66|387.86|0
1661385600000|2022-08-25 00:00:00|390.28|387.48|391.81|389.01|392.59|389.79|390.09|387.29|0
1661385900000|2022-08-25 00:05:00|391.72|388.92|390.27|387.47|391.81|389.01|389.89|387.09|0
1661386200000|2022-08-25 00:10:00|390.47|387.67|390.27|387.47|390.85|388.05|390.08|387.28|0
1661386500000|2022-08-25 00:15:00|390.08|387.28|390.27|387.47|390.46|387.66|389.69|386.89|0
1661386800000|2022-08-25 00:20:00|390.08|387.28|389.88|387.08|390.46|387.66|389.69|386.89|0
1661387100000|2022-08-25 00:25:00|389.79|386.99|389.69|386.89|390.27|387.47|389.69|386.89|0
1661387400000|2022-08-25 00:30:00|389.88|387.08|387|384.2|389.88|387.08|386.81|384.01|0
1661387700000|2022-08-25 00:35:00|387.2|384.4|385.28|382.48|387.96|385.16|384.9|382.1|0
1661388000000|2022-08-25 00:40:00|385.09|382.29|385.47|382.67|385.86|383.06|384.9|382.1|0
1661388300000|2022-08-25 00:45:00|385.28|382.48|385.09|382.29|385.66|382.86|384.14|381.34|0
1661388600000|2022-08-25 00:50:00|385.28|382.48|384.42|381.62|385.28|382.48|384.13|381.33|0
1661388900000|2022-08-25 00:55:00|384.32|381.52|384.7|381.9|385.28|382.48|384.13|381.33|0
1661389200000|2022-08-25 01:00:00|384.89|382.09|384.89|382.09|384.89|382.09|384.32|381.52|0
1661389500000|2022-08-25 01:05:00|384.7|381.9|385.27|382.47|385.46|382.66|384.7|381.9|0
1661389800000|2022-08-25 01:10:00|385.46|382.66|385.46|382.66|385.46|382.66|384.51|381.71|0
1661390100000|2022-08-25 01:15:00|385.27|382.47|383.74|380.94|385.46|382.66|383.55|380.75|0
1661390400000|2022-08-25 01:20:00|383.93|381.13|385.26|382.46|385.27|382.47|383.74|380.94|0
1661390700000|2022-08-25 01:25:00|385.07|382.27|384.88|382.08|385.07|382.27|384.31|381.51|0
1661391000000|2022-08-25 01:30:00|384.69|381.89|383.93|381.13|384.69|381.89|383.93|381.13|0
1661391300000|2022-08-25 01:35:00|383.73|380.93|382.59|379.79|383.73|380.93|382.21|379.41|0
1661391600000|2022-08-25 01:40:00|382.4|379.6|383.16|380.36|383.16|380.36|382.4|379.6|0
1661391900000|2022-08-25 01:45:00|383.35|380.55|382.59|379.79|383.73|380.93|382.4|379.6|0
1661392200000|2022-08-25 01:50:00|382.4|379.6|382.77|379.97|382.97|380.17|381.83|379.03|0
1661392500000|2022-08-25 01:55:00|382.97|380.17|383.53|380.73|383.54|380.74|382.77|379.97|0
1661392800000|2022-08-25 02:00:00|383.34|380.54|384.3|381.5|384.49|381.69|383.06|380.26|0
1661393100000|2022-08-25 02:05:00|384.1|381.3|383.72|380.92|384.29|381.49|383.53|380.73|0
1661393400000|2022-08-25 02:10:00|383.91|381.11|384.67|381.87|384.67|381.87|383.53|380.73|0
1661393700000|2022-08-25 02:15:00|384.86|382.06|384.29|381.49|384.86|382.06|383.72|380.92|0
1661394000000|2022-08-25 02:20:00|384.48|381.68|382.95|380.15|384.48|381.68|382.76|379.96|0
1661394300000|2022-08-25 02:25:00|382.76|379.96|382.57|379.77|383.14|380.34|382.57|379.77|0
1661394600000|2022-08-25 02:30:00|382.38|379.58|382|379.2|383.14|380.34|382|379.2|0
1661394900000|2022-08-25 02:35:00|382.1|379.3|382.95|380.15|382.95|380.15|382|379.2|0
1661395200000|2022-08-25 02:40:00|382.76|379.96|382.95|380.15|383.14|380.34|382.57|379.77|0
1661395500000|2022-08-25 02:45:00|383.14|380.34|383.52|380.72|383.52|380.72|382.95|380.15|0
1661395800000|2022-08-25 02:50:00|383.32|380.52|383.51|380.71|383.9|381.1|383.32|380.52|0
1661396100000|2022-08-25 02:55:00|383.32|380.52|383.51|380.71|383.51|380.71|383.32|380.52|0
1661396400000|2022-08-25 03:00:00|383.32|380.52|383.32|380.52|383.89|381.09|383.13|380.33|0
1661396700000|2022-08-25 03:05:00|383.51|380.71|382.94|380.14|383.89|381.09|382.94|380.14|0
1661397000000|2022-08-25 03:10:00|382.75|379.95|382.55|379.75|383.13|380.33|382.55|379.75|0
1661397300000|2022-08-25 03:15:00|382.46|379.66|382.74|379.94|382.93|380.13|382.17|379.37|0
1661397600000|2022-08-25 03:20:00|382.55|379.75|383.5|380.7|383.5|380.7|382.36|379.56|0
1661397900000|2022-08-25 03:25:00|383.31|380.51|382.93|380.13|383.31|380.51|382.36|379.56|0
1661398200000|2022-08-25 03:30:00|383.12|380.32|384.26|381.46|384.26|381.46|382.74|379.94|0
1661398500000|2022-08-25 03:35:00|384.45|381.65|384.45|381.65|384.83|382.03|384.07|381.27|0
1661398800000|2022-08-25 03:40:00|384.64|381.84|384.64|381.84|385.02|382.22|384.26|381.46|0
1661399100000|2022-08-25 03:45:00|384.45|381.65|384.83|382.03|385.02|382.22|384.06|381.26|0
1661399400000|2022-08-25 03:50:00|384.64|381.84|383.87|381.07|384.83|382.03|383.87|381.07|0
1661399700000|2022-08-25 03:55:00|384.06|381.26|384.06|381.26|384.44|381.64|383.87|381.07|0
1661400000000|2022-08-25 04:00:00|383.87|381.07|383.78|380.98|384.63|381.83|383.78|380.98|0
1661400300000|2022-08-25 04:05:00|383.68|380.88|383.48|380.68|383.68|380.88|383.29|380.49|0
1661400600000|2022-08-25 04:10:00|383.58|380.78|382.91|380.11|383.58|380.78|382.72|379.92|0
1661400900000|2022-08-25 04:15:00|382.72|379.92|383.48|380.68|383.86|381.06|382.72|379.92|0
1661401200000|2022-08-25 04:20:00|383.58|380.78|383.29|380.49|383.67|380.87|383.1|380.3|0
1661401500000|2022-08-25 04:25:00|383.1|380.3|382.71|379.91|383.29|380.49|382.71|379.91|0
1661401800000|2022-08-25 04:30:00|382.52|379.72|380.24|377.44|382.52|379.72|380.24|377.44|0
1661402100000|2022-08-25 04:35:00|380.43|377.63|380.81|378.01|380.81|378.01|380.24|377.44|0
1661402400000|2022-08-25 04:40:00|380.62|377.82|381|378.2|381|378.2|380.62|377.82|0
1661402700000|2022-08-25 04:45:00|380.81|378.01|380.62|377.82|380.81|378.01|380.43|377.63|0
1661403000000|2022-08-25 04:50:00|380.52|377.72|379.29|376.49|380.62|377.82|379.1|376.3|0
1661403300000|2022-08-25 04:55:00|379.19|376.39|379.66|376.86|379.76|376.96|379|376.2|0
1661403600000|2022-08-25 05:00:00|379.28|376.48|378.15|375.35|379.28|376.48|377.2|374.4|0
1661403900000|2022-08-25 05:05:00|377.87|375.07|378.14|375.34|378.33|375.53|377.01|374.21|0
1661404200000|2022-08-25 05:10:00|378.33|375.53|378.71|375.91|378.9|376.1|378.14|375.34|0
1661404500000|2022-08-25 05:15:00|378.9|376.1|379.09|376.29|379.09|376.29|377.95|375.15|0
1661404800000|2022-08-25 05:20:00|378.9|376.1|380.22|377.42|380.22|377.42|378.71|375.91|0
1661405100000|2022-08-25 05:25:00|380.03|377.23|379.84|377.04|380.41|377.61|379.27|376.47|0
1661405400000|2022-08-25 05:30:00|379.65|376.85|380.22|377.42|380.41|377.61|379.65|376.85|0
1661405700000|2022-08-25 05:35:00|380.41|377.61|380.79|377.99|380.98|378.18|380.41|377.61|0
1661406000000|2022-08-25 05:40:00|380.98|378.18|380.78|377.98|380.98|378.18|380.59|377.79|0
1661406300000|2022-08-25 05:45:00|380.88|378.08|380.59|377.79|380.97|378.17|380.02|377.22|0
1661406600000|2022-08-25 05:50:00|380.69|377.89|380.97|378.17|380.97|378.17|380.21|377.41|0
1661406900000|2022-08-25 05:55:00|380.78|377.98|380.4|377.6|380.97|378.17|380.4|377.6|0
1661407200000|2022-08-25 06:00:00|380.59|377.79|379.83|377.03|380.97|378.17|379.64|376.84|0
1661407500000|2022-08-25 06:05:00|379.64|376.84|380.2|377.4|380.96|378.16|379.64|376.84|0
1661407800000|2022-08-25 06:10:00|380.01|377.21|378.5|375.7|380.01|377.21|377.93|375.13|0
1661408100000|2022-08-25 06:15:00|378.31|375.51|362.2|359.4|378.5|375.7|359.98|357.18|0
1661408400000|2022-08-25 06:20:00|362.39|359.59|367.78|364.98|367.96|365.16|362.39|359.59|0
1661408700000|2022-08-25 06:25:00|367.4|364.6|366.28|363.48|367.78|364.98|365.45|362.65|0
1661409000000|2022-08-25 06:30:00|365.91|363.11|362.94|360.14|366.84|364.04|362.75|359.95|0
1661409300000|2022-08-25 06:35:00|362.75|359.95|363.77|360.97|364.98|362.18|362.75|359.95|0
1661409600000|2022-08-25 06:40:00|363.86|361.06|361.92|359.12|364.42|361.62|361.92|359.12|0
1661409900000|2022-08-25 06:45:00|361.82|359.02|362|359.2|362.19|359.39|359.23|356.43|0
1661410200000|2022-08-25 06:50:00|362.19|359.39|361.82|359.02|364.04|361.24|361.63|358.83|0
1661410500000|2022-08-25 06:55:00|362|359.2|362.93|360.13|363.3|360.5|362|359.2|0
1661410800000|2022-08-25 07:00:00|363.3|360.5|363.82|361.02|367.03|364.23|362.56|359.76|0
1661411100000|2022-08-25 07:05:00|363.44|361.04|364.27|361.87|364.92|362.52|363.25|360.85|0
1661411400000|2022-08-25 07:10:00|364.36|361.96|365.47|363.07|366.4|364|364.17|361.77|0
1661411700000|2022-08-25 07:15:00|365.66|363.26|362.88|360.48|365.84|363.44|362.69|360.29|0
1661412000000|2022-08-25 07:20:00|362.51|360.11|363.98|361.58|364.91|362.51|362.32|359.92|0
1661412300000|2022-08-25 07:25:00|363.8|361.4|363.43|361.03|365.28|362.88|363.24|360.84|0
1661412600000|2022-08-25 07:30:00|363.8|361.4|365.84|363.44|366.49|364.09|363.61|361.21|0
1661412900000|2022-08-25 07:35:00|366.02|363.62|365.65|363.25|366.21|363.81|364.91|362.51|0
1661413200000|2022-08-25 07:40:00|365.93|363.53|364.81|362.41|366.21|363.81|364.35|361.95|0
1661413500000|2022-08-25 07:45:00|364.9|362.5|365.27|362.87|365.55|363.15|364.16|361.76|0
1661413800000|2022-08-25 07:50:00|365.09|362.69|362.66|360.26|365.09|362.69|361.73|359.33|0
1661414100000|2022-08-25 07:55:00|362.84|360.44|361.17|358.77|362.84|360.44|360.99|358.59|0
1661414400000|2022-08-25 08:00:00|360.99|358.59|363.03|360.63|363.03|360.63|359.88|357.48|0
1661414700000|2022-08-25 08:05:00|363.21|360.81|364.32|361.92|364.33|361.93|361.91|359.51|0
1661415000000|2022-08-25 08:10:00|364.24|361.84|365.25|362.85|365.25|362.85|363.77|361.37|0
1661415300000|2022-08-25 08:15:00|365.44|363.04|365.81|363.41|366.93|364.53|365.25|362.85|0
1661415600000|2022-08-25 08:20:00|365.91|363.51|366.09|363.69|366.18|363.78|364.69|362.29|0
1661415900000|2022-08-25 08:25:00|365.81|363.41|366.74|364.34|366.93|364.53|365.81|363.41|0
1661416200000|2022-08-25 08:30:00|366.93|364.53|364.5|362.1|366.93|364.53|364.5|362.1|0
1661416500000|2022-08-25 08:35:00|364.6|362.2|364.31|361.91|365.06|362.66|364.13|361.73|0
1661416800000|2022-08-25 08:40:00|364.41|362.01|363.2|360.8|364.5|362.1|363.2|360.8|0
1661417100000|2022-08-25 08:45:00|363.57|361.17|364.12|361.72|364.31|361.91|363.2|360.8|0
1661417400000|2022-08-25 08:50:00|364.31|361.91|365.42|363.02|365.42|363.02|364.12|361.72|0
1661417700000|2022-08-25 08:55:00|365.33|362.93|365.24|362.84|365.61|363.21|364.86|362.46|0
1661418000000|2022-08-25 09:00:00|365.42|363.02|366.91|364.51|366.91|364.51|364.3|361.9|0
1661418300000|2022-08-25 09:05:00|366.72|364.32|367.66|365.26|367.66|365.26|365.6|363.2|0
1661418600000|2022-08-25 09:10:00|367.84|365.44|368.21|365.81|368.4|366|367.84|365.44|0
1661418900000|2022-08-25 09:15:00|368.03|365.63|371.02|368.62|371.2|368.8|367.84|365.44|0
1661419200000|2022-08-25 09:20:00|370.83|368.43|371.95|369.55|372.14|369.74|370.64|368.24|0
1661419500000|2022-08-25 09:25:00|371.76|369.36|374.39|371.99|374.76|372.36|371.76|369.36|0
1661419800000|2022-08-25 09:30:00|374.58|372.18|374.76|372.36|376.84|374.44|373.82|371.42|0
1661420100000|2022-08-25 09:35:00|374.95|372.55|375.89|373.49|376.83|374.43|374.39|371.99|0
1661420400000|2022-08-25 09:40:00|376.08|373.68|376.74|374.34|377.78|375.38|375.8|373.4|0
1661420700000|2022-08-25 09:45:00|376.64|374.24|378.82|376.42|379.47|377.07|376.45|374.05|0
1661421000000|2022-08-25 09:50:00|378.91|376.51|376.64|374.24|378.91|376.51|376.64|374.24|0
1661421300000|2022-08-25 09:55:00|376.92|374.52|377.96|375.56|378.52|376.12|376.26|373.86|0
1661421600000|2022-08-25 10:00:00|378.34|375.94|378.7|376.3|379.28|376.88|376.49|374.09|0
1661421900000|2022-08-25 10:05:00|378.89|376.49|378.89|376.49|379.27|376.87|378.13|375.73|0
1661422200000|2022-08-25 10:10:00|378.8|376.4|377.18|374.78|379.45|377.05|377.18|374.78|0
1661422500000|2022-08-25 10:15:00|377.28|374.88|379.42|377.02|379.43|377.03|377.28|374.88|0
1661422800000|2022-08-25 10:20:00|379.24|376.84|376.97|374.57|379.42|377.02|376.97|374.57|0
1661423100000|2022-08-25 10:25:00|377.16|374.76|376.41|374.01|377.35|374.95|376.22|373.82|0
1661423400000|2022-08-25 10:30:00|376.32|373.92|375.84|373.44|377.16|374.76|375.46|373.06|0
1661423700000|2022-08-25 10:35:00|376.03|373.63|377.34|374.94|377.91|375.51|375.84|373.44|0
1661424000000|2022-08-25 10:40:00|377.53|375.13|375.84|373.44|377.91|375.51|375.84|373.44|0
1661424300000|2022-08-25 10:45:00|376.02|373.62|376.21|373.81|377.15|374.75|375.46|373.06|0
1661424600000|2022-08-25 10:50:00|376.02|373.62|376.4|374|376.77|374.37|375.74|373.34|0
1661424900000|2022-08-25 10:55:00|376.58|374.18|376.77|374.37|376.77|374.37|375.45|373.05|0
1661425200000|2022-08-25 11:00:00|376.49|374.09|376.39|373.99|378.09|375.69|376.2|373.8|0
1661425500000|2022-08-25 11:05:00|376.77|374.37|376.11|373.71|376.96|374.56|376.01|373.61|0
1661425800000|2022-08-25 11:10:00|376.2|373.8|372.26|369.86|376.2|373.8|372.07|369.67|0
1661426100000|2022-08-25 11:15:00|372.07|369.67|372.54|370.14|373.66|371.26|371.51|369.11|0
1661426400000|2022-08-25 11:20:00|372.35|369.95|372.91|370.51|374.03|371.63|371.79|369.39|0
1661426700000|2022-08-25 11:25:00|373.09|370.69|372.16|369.76|373.09|370.69|372.16|369.76|0
1661427000000|2022-08-25 11:30:00|372.25|369.85|374.59|372.19|374.78|372.38|372.25|369.85|0
1661427300000|2022-08-25 11:35:00|374.78|372.38|374.12|371.72|375.72|373.32|373.84|371.44|0
1661427600000|2022-08-25 11:40:00|374.21|371.81|376.28|373.88|376.28|373.88|373.65|371.25|0
1661427900000|2022-08-25 11:45:00|376.09|373.69|375.33|372.93|376.84|374.44|375.15|372.75|0
1661428200000|2022-08-25 11:50:00|375.52|373.12|375.62|373.22|376.46|374.06|375.33|372.93|0
1661428500000|2022-08-25 11:55:00|375.71|373.31|374.86|372.46|376.27|373.87|374.58|372.18|0
1661428800000|2022-08-25 12:00:00|374.77|372.37|373.18|370.78|374.95|372.55|372.7|370.3|0
1661429100000|2022-08-25 12:05:00|373.27|370.87|373.83|371.43|374.76|372.36|373.08|370.68|0
1661429400000|2022-08-25 12:10:00|373.64|371.24|374.95|372.55|375.32|372.92|373.36|370.96|0
1661429700000|2022-08-25 12:15:00|375.14|372.74|376.64|374.24|376.83|374.43|374.95|372.55|0
1661430000000|2022-08-25 12:20:00|376.83|374.43|377.01|374.61|378.33|375.93|376.45|374.05|0
1661430300000|2022-08-25 12:25:00|377.2|374.8|376.26|373.86|378.14|375.74|376.26|373.86|0
1661430600000|2022-08-25 12:30:00|375.98|373.58|377.76|375.36|381.16|378.76|375.98|373.58|0
1661430900000|2022-08-25 12:35:00|377.95|375.55|379.64|377.24|380.4|378|377.38|374.98|0
1661431200000|2022-08-25 12:40:00|379.46|377.06|381.91|379.51|382.86|380.46|379.08|376.68|0
1661431500000|2022-08-25 12:45:00|381.72|379.32|382.67|380.27|383.24|380.84|380.97|378.57|0
1661431800000|2022-08-25 12:50:00|383.05|380.65|381.34|378.94|383.81|381.41|380.77|378.37|0
1661432100000|2022-08-25 12:55:00|381.44|379.04|379.83|377.43|382.1|379.7|379.83|377.43|0
1661432400000|2022-08-25 13:00:00|380.01|377.61|380.58|378.18|380.58|378.18|379.26|376.86|0
1661432700000|2022-08-25 13:05:00|380.39|377.99|381.33|378.93|382.09|379.69|380.39|377.99|0
1661433000000|2022-08-25 13:10:00|381.71|379.31|380.01|377.61|382.47|380.07|379.82|377.42|0
1661433300000|2022-08-25 13:15:00|379.82|377.42|380.2|377.8|380.2|377.8|379.06|376.66|0
1661433600000|2022-08-25 13:20:00|380.01|377.61|380|377.6|380.57|378.17|378.87|376.47|0
1661433900000|2022-08-25 13:25:00|379.82|377.42|382.08|379.68|382.27|379.87|379.82|377.42|0
1661434200000|2022-08-25 13:30:00|381.52|379.12|388.74|386.34|389.12|386.72|380.95|378.55|0
1661434500000|2022-08-25 13:35:00|389.12|386.72|386.26|383.86|389.7|387.3|385.5|383.1|0
1661434800000|2022-08-25 13:40:00|385.88|383.48|386.64|384.24|388.36|385.96|384.36|381.96|0
1661435100000|2022-08-25 13:45:00|386.45|384.05|384.24|381.84|387.5|385.1|381.62|379.22|0
1661435400000|2022-08-25 13:50:00|383.86|381.46|377.23|374.83|385.58|383.18|376.48|374.08|0
1661435700000|2022-08-25 13:55:00|377.04|374.64|371.78|369.38|377.04|374.64|371.22|368.82|0
1661436000000|2022-08-25 14:00:00|370.66|368.26|369.91|367.51|370.66|368.26|368.04|365.64|0
1661436300000|2022-08-25 14:05:00|369.53|367.13|371.77|369.37|372.52|370.12|368.97|366.57|0
1661436600000|2022-08-25 14:10:00|371.59|369.19|370.65|368.25|374.21|371.81|370.46|368.06|0
1661436900000|2022-08-25 14:15:00|370.28|367.88|372.27|369.87|372.46|370.06|368.41|366.01|0
1661437200000|2022-08-25 14:20:00|372.83|370.43|363.78|361.38|373.02|370.62|363.78|361.38|0
1661437500000|2022-08-25 14:25:00|363.59|361.19|363.77|361.37|365.64|363.24|362.11|359.71|0
1661437800000|2022-08-25 14:30:00|363.22|360.82|362.38|359.98|363.59|361.19|361.45|359.05|0
1661438100000|2022-08-25 14:35:00|362.76|360.36|361.46|359.06|362.76|360.36|360.52|358.12|0
1661438400000|2022-08-25 14:40:00|361.65|359.25|362.02|359.62|362.39|359.99|360.35|357.95|0
1661438700000|2022-08-25 14:45:00|361.83|359.43|361.83|359.43|362.57|360.17|360.35|357.95|0
1661439000000|2022-08-25 14:50:00|361.09|358.69|365.36|362.96|365.55|363.15|361.09|358.69|0
1661439300000|2022-08-25 14:55:00|365.55|363.15|365.58|363.18|366.48|364.08|364.28|361.88|0
1661439600000|2022-08-25 15:00:00|365.21|362.81|368.57|366.17|369.32|366.92|365.21|362.81|0
1661439900000|2022-08-25 15:05:00|368.76|366.36|369.88|367.48|370.64|368.24|368.57|366.17|0
1661440200000|2022-08-25 15:10:00|369.7|367.3|372.89|370.49|373.27|370.87|368.57|366.17|0
1661440500000|2022-08-25 15:15:00|372.7|370.3|376.33|373.93|377.85|375.45|372.51|370.11|0
1661440800000|2022-08-25 15:20:00|375.58|373.18|380.88|378.48|381.27|378.87|375.2|372.8|0
1661441100000|2022-08-25 15:25:00|381.27|378.87|376.52|374.12|381.27|378.87|375.76|373.36|0
1661441400000|2022-08-25 15:30:00|375.95|373.55|376.52|374.12|377.46|375.06|374.25|371.85|0
1661441700000|2022-08-25 15:35:00|376.33|373.93|375.96|373.56|376.71|374.31|374.06|371.66|0
1661442000000|2022-08-25 15:40:00|376.15|373.75|374.45|372.05|377.09|374.69|374.08|371.68|0
1661442300000|2022-08-25 15:45:00|374.08|371.68|375.02|372.62|376.52|374.12|373.89|371.49|0
1661442600000|2022-08-25 15:50:00|375.2|372.8|376.52|374.12|377.08|374.68|374.45|372.05|0
1661442900000|2022-08-25 15:55:00|376.71|374.31|374.45|372.05|378.97|376.57|374.07|371.67|0
1661443200000|2022-08-25 16:00:00|374.82|372.42|375.76|373.36|376.7|374.3|374.07|371.67|0
1661443500000|2022-08-25 16:05:00|375.57|373.17|377.45|375.05|377.45|375.05|374.26|371.86|0
1661443800000|2022-08-25 16:10:00|377.27|374.87|380.47|378.07|381.8|379.4|375.95|373.55|0
1661444100000|2022-08-25 16:15:00|380.66|378.26|379.72|377.32|381.99|379.59|379.72|377.32|0
1661444400000|2022-08-25 16:20:00|379.91|377.51|380.47|378.07|381.04|378.64|379.15|376.75|0
1661444700000|2022-08-25 16:25:00|380.28|377.88|377.45|375.05|380.47|378.07|376.88|374.48|0
1661445000000|2022-08-25 16:30:00|377.26|374.86|377.82|375.42|379.33|376.93|376.88|374.48|0
1661445300000|2022-08-25 16:35:00|378.01|375.61|377.63|375.23|378.39|375.99|376.88|374.48|0
1661445600000|2022-08-25 16:40:00|377.44|375.04|379.33|376.93|381.22|378.82|377.44|375.04|0
1661445900000|2022-08-25 16:45:00|379.71|377.31|383.5|381.1|384.83|382.43|379.14|376.74|0
1661446200000|2022-08-25 16:50:00|382.93|380.53|380.08|377.68|382.93|380.53|379.7|377.3|0
1661446500000|2022-08-25 16:55:00|379.7|377.3|378.95|376.55|381.03|378.63|378.95|376.55|0
1661446800000|2022-08-25 17:00:00|379.13|376.73|378.57|376.17|380.27|377.87|377.06|374.66|0
1661447100000|2022-08-25 17:05:00|378.75|376.35|379.86|377.46|380.42|378.02|376.49|374.09|0
1661447400000|2022-08-25 17:10:00|379.67|377.27|378.15|375.75|380.8|378.4|378.15|375.75|0
1661447700000|2022-08-25 17:15:00|378.34|375.94|375.17|372.77|379.1|376.7|375.17|372.77|0
1661448000000|2022-08-25 17:20:00|375.36|372.96|373.66|371.26|375.73|373.33|372.53|370.13|0
1661448300000|2022-08-25 17:25:00|373.47|371.07|373.09|370.69|374.41|372.01|372.34|369.94|0
1661448600000|2022-08-25 17:30:00|372.9|370.5|371.02|368.62|373.65|371.25|371.02|368.62|0
1661448900000|2022-08-25 17:35:00|370.83|368.43|369.89|367.49|371.39|368.99|369.33|366.93|0
1661449200000|2022-08-25 17:40:00|369.7|367.3|368.58|366.18|370.27|367.87|368.39|365.99|0
1661449500000|2022-08-25 17:45:00|368.39|365.99|368.02|365.62|369.14|366.74|366.89|364.49|0
1661449800000|2022-08-25 17:50:00|368.2|365.8|367.83|365.43|368.95|366.55|367.83|365.43|0
1661450100000|2022-08-25 17:55:00|367.64|365.24|368.39|365.99|369.32|366.92|367.64|365.24|0
1661450400000|2022-08-25 18:00:00|368.2|365.8|371.01|368.61|371.38|368.98|368.01|365.61|0
1661450700000|2022-08-25 18:05:00|371.1|368.7|370.07|367.67|372.32|369.92|369.88|367.48|0
1661451000000|2022-08-25 18:10:00|370.25|367.85|368.19|365.79|371.19|368.79|367.63|365.23|0
1661451300000|2022-08-25 18:15:00|368.38|365.98|368.94|366.54|369.5|367.1|367.63|365.23|0
1661451600000|2022-08-25 18:20:00|368.56|366.16|368.19|365.79|369.5|367.1|367.63|365.23|0
1661451900000|2022-08-25 18:25:00|368.38|365.98|367.07|364.67|368.38|365.98|366.69|364.29|0
1661452200000|2022-08-25 18:30:00|366.88|364.48|368|365.6|368.56|366.16|366.5|364.1|0
1661452500000|2022-08-25 18:35:00|367.81|365.41|370.24|367.84|370.24|367.84|367.81|365.41|0
1661452800000|2022-08-25 18:40:00|370.43|368.03|371.37|368.97|372.68|370.28|370.43|368.03|0
1661453100000|2022-08-25 18:45:00|371.18|368.78|371.18|368.78|372.68|370.28|370.99|368.59|0
1661453400000|2022-08-25 18:50:00|371.36|368.96|371.19|368.79|373.43|371.03|371|368.6|0
1661453700000|2022-08-25 18:55:00|371.38|368.98|368.37|365.97|371.38|368.98|368.37|365.97|0
1661454000000|2022-08-25 19:00:00|368.56|366.16|366.87|364.47|369.31|366.91|366.87|364.47|0
1661454300000|2022-08-25 19:05:00|366.68|364.28|368.74|366.34|369.49|367.09|366.49|364.09|0
1661454600000|2022-08-25 19:10:00|368.93|366.53|367.43|365.03|369.68|367.28|367.43|365.03|0
1661454900000|2022-08-25 19:15:00|367.24|364.84|365.55|363.15|368.55|366.15|365.55|363.15|0
1661455200000|2022-08-25 19:20:00|365.37|362.97|363.68|361.28|365.55|363.15|363.5|361.1|0
1661455500000|2022-08-25 19:25:00|363.5|361.1|362.38|359.98|364.06|361.66|362.01|359.61|0
1661455800000|2022-08-25 19:30:00|362.56|360.16|364.05|361.65|365.55|363.15|362.38|359.98|0
1661456100000|2022-08-25 19:35:00|363.87|361.47|361.76|359.36|364.05|361.65|361.44|359.04|0
1661456400000|2022-08-25 19:40:00|361.58|359.18|356.04|353.64|361.95|359.55|356.04|353.64|0
1661456700000|2022-08-25 19:45:00|356.41|354.01|354.39|351.99|356.96|354.56|353.84|351.44|0
1661457000000|2022-08-25 19:50:00|354.02|351.62|353.65|351.25|356.59|354.19|353.1|350.7|0
1661457300000|2022-08-25 19:55:00|353.83|351.43|348.9|346.5|354.2|351.8|347.81|345.41|0
1661457600000|2022-08-25 20:00:00|348|345.6|351.27|348.87|351.27|348.87|348|345.6|0
1661457900000|2022-08-25 20:05:00|351.09|348.69|352.18|349.78|352.36|349.96|350.54|348.14|0
1661458200000|2022-08-25 20:10:00|352.36|349.96|353.64|351.24|353.64|351.24|352.36|349.96|0
1661458500000|2022-08-25 20:15:00|352.93|350.13|352.74|349.94|353.21|350.41|352.2|349.4|0
1661458800000|2022-08-25 20:20:00|352.56|349.76|352.74|349.94|352.92|350.12|352.38|349.58|0
1661459100000|2022-08-25 20:25:00|352.56|349.76|352.01|349.21|352.74|349.94|352.01|349.21|0
1661459400000|2022-08-25 20:30:00|352.1|349.3|352.28|349.48|352.74|349.94|352.1|349.3|0
1661459700000|2022-08-25 20:35:00|352.19|349.39|352.37|349.57|352.37|349.57|351.82|349.02|0
1661460000000|2022-08-25 20:40:00|352.55|349.75|352.73|349.93|352.73|349.93|352.19|349.39|0
1661460300000|2022-08-25 20:45:00|352.55|349.75|353.1|350.3|353.1|350.3|352.55|349.75|0
1661460600000|2022-08-25 20:50:00|353.28|350.48|353.01|350.21|353.28|350.48|353.01|350.21|0
1661460900000|2022-08-25 20:55:00|353.09|350.29|353|350.2|353.64|350.84|352.73|349.93|0
1661461200000|2022-08-25 21:00:00|353.14|350.34|352.71|349.91|353.14|350.34|352.71|349.91|0
1661461500000|2022-08-25 21:05:00|352.74|349.94|352.25|349.45|352.98|350.18|351.99|349.19|0
1661461800000|2022-08-25 21:10:00|352.09|349.29|352.04|349.24|352.39|349.59|351.93|349.13|0
1661462100000|2022-08-25 21:15:00|352.01|349.21|351.4|348.6|352.01|349.21|351.19|348.39|0
1661462400000|2022-08-25 21:20:00|351.21|348.41|351.35|348.55|351.4|348.6|351.11|348.31|0
1661462700000|2022-08-25 21:25:00|351.43|348.63|351.63|348.83|352.09|349.29|351.43|348.63|0
1661463000000|2022-08-25 21:30:00|351.66|348.86|351.84|349.04|351.84|349.04|351.53|348.73|0
1661463300000|2022-08-25 21:35:00|351.98|349.18|351.39|348.59|351.98|349.18|351.39|348.59|0
1661463600000|2022-08-25 21:40:00|351.42|348.62|351.5|348.7|351.55|348.75|351.26|348.46|0
1661463900000|2022-08-25 21:45:00|351.47|348.67|351.23|348.43|351.47|348.67|351.2|348.4|0
1661464200000|2022-08-25 21:50:00|351.28|348.48|351.23|348.43|351.73|348.93|351.2|348.4|0
1661464500000|2022-08-25 21:55:00|351.18|348.38|351.44|348.64|351.47|348.67|351.18|348.38|0
1661464800000|2022-08-25 22:00:00|351.15|348.35|352.33|349.53|352.33|349.53|349.51|346.71|0
1661465100000|2022-08-25 22:05:00|352.52|349.72|352.51|349.71|352.88|350.08|352.51|349.71|0
1661465400000|2022-08-25 22:10:00|352.61|349.81|353.24|350.44|353.43|350.63|352.61|349.81|0
1661465700000|2022-08-25 22:15:00|353.34|350.54|353.42|350.62|353.43|350.63|352.88|350.08|0
1661466000000|2022-08-25 22:20:00|353.61|350.81|354.34|351.54|354.52|351.72|353.42|350.62|0
1661466300000|2022-08-25 22:25:00|354.52|351.72|354.34|351.54|354.7|351.9|354.34|351.54|0
1661466600000|2022-08-25 22:30:00|354.52|351.72|353.6|350.8|354.52|351.72|353.6|350.8|0
1661466900000|2022-08-25 22:35:00|353.42|350.62|353.78|350.98|353.78|350.98|353.42|350.62|0
1661467200000|2022-08-25 22:40:00|353.69|350.89|353.96|351.16|354.15|351.35|353.6|350.8|0
1661467500000|2022-08-25 22:45:00|353.6|350.8|353.96|351.16|353.96|351.16|352.78|349.98|0
1661467800000|2022-08-25 22:50:00|353.87|351.07|353.59|350.79|353.96|351.16|353.59|350.79|0
1661468100000|2022-08-25 22:55:00|353.77|350.97|353.41|350.61|353.96|351.16|353.41|350.61|0
1661468400000|2022-08-25 23:00:00|353.22|350.42|353.04|350.24|353.22|350.42|352.31|349.51|0
1661468700000|2022-08-25 23:05:00|352.86|350.06|351.57|348.77|352.86|350.06|351.39|348.59|0
1661469000000|2022-08-25 23:10:00|351.39|348.59|351.94|349.14|351.94|349.14|351.21|348.41|0
1661469300000|2022-08-25 23:15:00|351.85|349.05|351.21|348.41|351.94|349.14|350.84|348.04|0
1661469600000|2022-08-25 23:20:00|351.02|348.22|349.93|347.13|351.21|348.41|349.56|346.76|0
1661469900000|2022-08-25 23:25:00|350.11|347.31|350.11|347.31|350.11|347.31|349.56|346.76|0
1661470200000|2022-08-25 23:30:00|349.93|347.13|350.11|347.31|350.47|347.67|349.84|347.04|0
1661470500000|2022-08-25 23:35:00|350.29|347.49|351.38|348.58|351.38|348.58|350.29|347.49|0
1661470800000|2022-08-25 23:40:00|351.56|348.76|351.01|348.21|351.93|349.13|351.01|348.21|0
1661471100000|2022-08-25 23:45:00|351.11|348.31|351.19|348.39|351.56|348.76|350.56|347.76|0
1661471400000|2022-08-25 23:50:00|351.01|348.21|351.74|348.94|351.92|349.12|351.01|348.21|0
1661471700000|2022-08-25 23:55:00|351.56|348.76|352.28|349.48|352.28|349.48|351.1|348.3|0
1661472000000|2022-08-26 00:00:00|352.47|349.67|352.65|349.85|353.38|350.58|351.37|348.57|0
1661472300000|2022-08-26 00:05:00|352.83|350.03|353.38|350.58|353.38|350.58|352.28|349.48|0
1661472600000|2022-08-26 00:10:00|353.74|350.94|354.11|351.31|354.48|351.68|353.38|350.58|0
1661472900000|2022-08-26 00:15:00|354.29|351.49|354.29|351.49|354.84|352.04|353.74|350.94|0
1661473200000|2022-08-26 00:20:00|354.47|351.67|353.37|350.57|354.66|351.86|353.37|350.57|0
1661473500000|2022-08-26 00:25:00|353.55|350.75|353.74|350.94|353.92|351.12|352.64|349.84|0
1661473800000|2022-08-26 00:30:00|353.55|350.75|352.64|349.84|353.73|350.93|352.64|349.84|0
1661474100000|2022-08-26 00:35:00|352.73|349.93|352.45|349.65|353|350.2|351.72|348.92|0
1661474400000|2022-08-26 00:40:00|352.36|349.56|351.72|348.92|352.55|349.75|351.35|348.55|0
1661474700000|2022-08-26 00:45:00|351.9|349.1|351.53|348.73|351.9|349.1|350.8|348|0
1661475000000|2022-08-26 00:50:00|351.35|348.55|351.35|348.55|352.08|349.28|351.17|348.37|0
1661475300000|2022-08-26 00:55:00|351.53|348.73|350.8|348|351.53|348.73|350.07|347.27|0
1661475600000|2022-08-26 01:00:00|350.98|348.18|351.34|348.54|351.53|348.73|350.8|348|0
1661475900000|2022-08-26 01:05:00|351.53|348.73|351.71|348.91|351.89|349.09|351.34|348.54|0
1661476200000|2022-08-26 01:10:00|351.89|349.09|351.43|348.63|351.89|349.09|351.34|348.54|0
1661476500000|2022-08-26 01:15:00|351.16|348.36|352.98|350.18|352.98|350.18|350.79|347.99|0
1661476800000|2022-08-26 01:20:00|352.62|349.82|352.8|350|353.26|350.46|352.07|349.27|0
1661477100000|2022-08-26 01:25:00|352.98|350.18|352.43|349.63|352.98|350.18|351.88|349.08|0
1661477400000|2022-08-26 01:30:00|352.25|349.45|352.24|349.44|352.43|349.63|351.33|348.53|0
1661477700000|2022-08-26 01:35:00|352.43|349.63|351.69|348.89|352.61|349.81|350.96|348.16|0
1661478000000|2022-08-26 01:40:00|351.88|349.08|351.87|349.07|352.06|349.26|351.33|348.53|0
1661478300000|2022-08-26 01:45:00|351.69|348.89|351.14|348.34|352.06|349.26|350.23|347.43|0
1661478600000|2022-08-26 01:50:00|350.96|348.16|349.5|346.7|350.96|348.16|349.5|346.7|0
1661478900000|2022-08-26 01:55:00|349.68|346.88|350.04|347.24|350.23|347.43|349.5|346.7|0
1661479200000|2022-08-26 02:00:00|350.23|347.43|350.22|347.42|350.77|347.97|349.86|347.06|0
1661479500000|2022-08-26 02:05:00|350.41|347.61|350.04|347.24|350.95|348.15|350.04|347.24|0
1661479800000|2022-08-26 02:10:00|350.22|347.42|349.86|347.06|350.59|347.79|349.67|346.87|0
1661480100000|2022-08-26 02:15:00|350.04|347.24|349.85|347.05|350.04|347.24|349.49|346.69|0
1661480400000|2022-08-26 02:20:00|350.04|347.24|349.85|347.05|350.4|347.6|349.67|346.87|0
1661480700000|2022-08-26 02:25:00|350.03|347.23|350.58|347.78|350.58|347.78|350.03|347.23|0
1661481000000|2022-08-26 02:30:00|350.4|347.6|350.58|347.78|350.76|347.96|349.85|347.05|0
1661481300000|2022-08-26 02:35:00|350.76|347.96|350.39|347.59|350.76|347.96|350.39|347.59|0
1661481600000|2022-08-26 02:40:00|350.57|347.77|350.02|347.22|350.57|347.77|349.84|347.04|0
1661481900000|2022-08-26 02:45:00|350.21|347.41|350.2|347.4|350.39|347.59|350.02|347.22|0
1661482200000|2022-08-26 02:50:00|350.39|347.59|350.02|347.22|350.39|347.59|350.02|347.22|0
1661482500000|2022-08-26 02:55:00|349.84|347.04|349.84|347.04|350.02|347.22|349.66|346.86|0
1661482800000|2022-08-26 03:00:00|350.02|347.22|350.2|347.4|350.2|347.4|349.47|346.67|0
1661483100000|2022-08-26 03:05:00|350.38|347.58|350.38|347.58|350.38|347.58|350.2|347.4|0
1661483400000|2022-08-26 03:10:00|350.2|347.4|350.01|347.21|350.38|347.58|349.83|347.03|0
1661483700000|2022-08-26 03:15:00|349.83|347.03|350.01|347.21|350.19|347.39|349.83|347.03|0
1661484000000|2022-08-26 03:20:00|349.83|347.03|349.83|347.03|349.83|347.03|349.46|346.66|0
1661484300000|2022-08-26 03:25:00|349.64|346.84|349.46|346.66|350.01|347.21|349.46|346.66|0
1661484600000|2022-08-26 03:30:00|349.64|346.84|349.46|346.66|349.64|346.84|349.46|346.66|0
1661484900000|2022-08-26 03:35:00|349.64|346.84|349.45|346.65|349.64|346.84|349.45|346.65|0
1661485200000|2022-08-26 03:40:00|349.64|346.84|350|347.2|350|347.2|349.64|346.84|0
1661485500000|2022-08-26 03:45:00|350.09|347.29|350.18|347.38|350.36|347.56|350.09|347.29|0
1661485800000|2022-08-26 03:50:00|350.36|347.56|350.54|347.74|350.72|347.92|350.18|347.38|0
1661486100000|2022-08-26 03:55:00|350.36|347.56|350.54|347.74|350.72|347.92|350.36|347.56|0
1661486400000|2022-08-26 04:00:00|350.72|347.92|350.9|348.1|351.27|348.47|350.54|347.74|0
1661486700000|2022-08-26 04:05:00|351.08|348.28|351.63|348.83|351.81|349.01|351.08|348.28|0
1661487000000|2022-08-26 04:10:00|351.45|348.65|351.63|348.83|351.99|349.19|351.45|348.65|0
1661487300000|2022-08-26 04:15:00|351.81|349.01|352.54|349.74|352.54|349.74|351.63|348.83|0
1661487600000|2022-08-26 04:20:00|352.36|349.56|351.99|349.19|352.54|349.74|351.99|349.19|0
1661487900000|2022-08-26 04:25:00|351.81|349.01|351.8|349|351.81|349.01|351.62|348.82|0
1661488200000|2022-08-26 04:30:00|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1661488500000|2022-08-26 04:35:00|351.8|349|351.8|349|351.8|349|351.62|348.82|0
1661488800000|2022-08-26 04:40:00|351.71|348.91|351.8|349|351.89|349.09|351.43|348.63|0
1661489100000|2022-08-26 04:45:00|351.98|349.18|351.61|348.81|351.98|349.18|351.61|348.81|0
1661489400000|2022-08-26 04:50:00|351.8|349|352.71|349.91|352.71|349.91|351.8|349|0
1661489700000|2022-08-26 04:55:00|352.53|349.73|352.89|350.09|353.07|350.27|352.34|349.54|0
1661490000000|2022-08-26 05:00:00|352.71|349.91|353.44|350.64|353.44|350.64|352.71|349.91|0
1661490300000|2022-08-26 05:05:00|353.62|350.82|353.07|350.27|353.62|350.82|352.62|349.82|0
1661490600000|2022-08-26 05:10:00|352.88|350.08|352.88|350.08|353.8|351|352.88|350.08|0
1661490900000|2022-08-26 05:15:00|353.07|350.27|352.51|349.71|353.07|350.27|351.97|349.17|0
1661491200000|2022-08-26 05:20:00|352.33|349.53|352.7|349.9|352.7|349.9|351.97|349.17|0
1661491500000|2022-08-26 05:25:00|352.51|349.71|352.88|350.08|352.88|350.08|352.33|349.53|0
1661491800000|2022-08-26 05:30:00|352.69|349.89|354.38|351.58|354.74|351.94|352.69|349.89|0
1661492100000|2022-08-26 05:35:00|354.19|351.39|355.29|352.49|355.29|352.49|354.01|351.21|0
1661492400000|2022-08-26 05:40:00|355.11|352.31|354.37|351.57|355.29|352.49|354.19|351.39|0
1661492700000|2022-08-26 05:45:00|354.56|351.76|355.29|352.49|355.84|353.04|354.37|351.57|0
1661493000000|2022-08-26 05:50:00|355.1|352.3|354.73|351.93|355.29|352.49|354.37|351.57|0
1661493300000|2022-08-26 05:55:00|354.92|352.12|355.01|352.21|355.83|353.03|354.73|351.93|0
1661493600000|2022-08-26 06:00:00|355.1|352.3|354.91|352.11|356.2|353.4|354.91|352.11|0
1661493900000|2022-08-26 06:05:00|355.1|352.3|355.83|353.03|356.38|353.58|354.91|352.11|0
1661494200000|2022-08-26 06:10:00|355.46|352.66|356.19|353.39|356.74|353.94|355.28|352.48|0
1661494500000|2022-08-26 06:15:00|356.01|353.21|355.27|352.47|356.92|354.12|355.27|352.47|0
1661494800000|2022-08-26 06:20:00|355.46|352.66|356|353.2|356|353.2|354.91|352.11|0
1661495100000|2022-08-26 06:25:00|355.82|353.02|355.08|352.28|356|353.2|354.9|352.1|0
1661495400000|2022-08-26 06:30:00|354.9|352.1|354.4|351.6|355.17|352.37|354.03|351.23|0
1661495700000|2022-08-26 06:35:00|354.21|351.41|353.85|351.05|354.76|351.96|353.48|350.68|0
1661496000000|2022-08-26 06:40:00|353.66|350.86|354.39|351.59|354.85|352.05|353.48|350.68|0
1661496300000|2022-08-26 06:45:00|354.57|351.77|354.39|351.59|354.57|351.77|353.66|350.86|0
1661496600000|2022-08-26 06:50:00|354.57|351.77|354.75|351.95|355.3|352.5|354.21|351.41|0
1661496900000|2022-08-26 06:55:00|354.57|351.77|354.02|351.22|354.75|351.95|353.66|350.86|0
1661497200000|2022-08-26 07:00:00|354.2|351.4|356.4|353.6|356.4|353.6|353.47|350.67|0
1661497500000|2022-08-26 07:05:00|356.2|353.8|354.73|352.33|356.2|353.8|354.09|351.69|0
1661497800000|2022-08-26 07:10:00|354.64|352.24|354.36|351.96|356.01|353.61|353.81|351.41|0
1661498100000|2022-08-26 07:15:00|354.27|351.87|354.91|352.51|355.64|353.24|354.27|351.87|0
1661498400000|2022-08-26 07:20:00|355.09|352.69|352.53|350.13|355.09|352.69|352.35|349.95|0
1661498700000|2022-08-26 07:25:00|352.35|349.95|351.8|349.4|352.71|350.31|350.89|348.49|0
1661499000000|2022-08-26 07:30:00|351.62|349.22|354.17|351.77|354.9|352.5|351.44|349.04|0
1661499300000|2022-08-26 07:35:00|354.35|351.95|355.08|352.68|355.63|353.23|354.35|351.95|0
1661499600000|2022-08-26 07:40:00|355.27|352.87|357.28|354.88|358.57|356.17|355.08|352.68|0
1661499900000|2022-08-26 07:45:00|357.46|355.06|356.64|354.24|357.83|355.43|356.54|354.14|0
1661500200000|2022-08-26 07:50:00|356.73|354.33|357.09|354.69|357.64|355.24|356.18|353.78|0
1661500500000|2022-08-26 07:55:00|357|354.6|357.09|354.69|358.01|355.61|356.17|353.77|0
1661500800000|2022-08-26 08:00:00|357.27|354.87|358.93|356.53|359.76|357.36|357.27|354.87|0
1661501100000|2022-08-26 08:05:00|359.11|356.71|358.74|356.34|359.85|357.45|358.37|355.97|0
1661501400000|2022-08-26 08:10:00|358.92|356.52|358.55|356.15|359.66|357.26|358.19|355.79|0
1661501700000|2022-08-26 08:15:00|358.37|355.97|358.92|356.52|359.84|357.44|358.19|355.79|0
1661502000000|2022-08-26 08:20:00|359.1|356.7|358.92|356.52|359.66|357.26|358.74|356.34|0
1661502300000|2022-08-26 08:25:00|358.73|356.33|359.84|357.44|360.02|357.62|358.73|356.33|0
1661502600000|2022-08-26 08:30:00|360.02|357.62|357.44|355.04|361.31|358.91|357.08|354.68|0
1661502900000|2022-08-26 08:35:00|357.26|354.86|357.07|354.67|357.63|355.23|356.71|354.31|0
1661503200000|2022-08-26 08:40:00|356.89|354.49|356.89|354.49|357.81|355.41|356.52|354.12|0
1661503500000|2022-08-26 08:45:00|356.7|354.3|356.15|353.75|357.07|354.67|355.42|353.02|0
1661503800000|2022-08-26 08:50:00|355.97|353.57|357.8|355.4|357.99|355.59|355.6|353.2|0
1661504100000|2022-08-26 08:55:00|357.9|355.5|358.72|356.32|358.72|356.32|357.62|355.22|0
1661504400000|2022-08-26 09:00:00|358.54|356.14|359.27|356.87|359.46|357.06|358.35|355.95|0
1661504700000|2022-08-26 09:05:00|359.45|357.05|358.16|355.76|360.01|357.61|358.16|355.76|0
1661505000000|2022-08-26 09:10:00|357.98|355.58|357.98|355.58|359.27|356.87|357.98|355.58|0
1661505300000|2022-08-26 09:15:00|357.79|355.39|358.89|356.49|359.73|357.33|357.79|355.39|0
1661505600000|2022-08-26 09:20:00|359.08|356.68|360.21|357.81|360.92|358.52|358.89|356.49|0
1661505900000|2022-08-26 09:25:00|360.31|357.91|360.94|358.54|361.31|358.91|359.29|356.89|0
1661506200000|2022-08-26 09:30:00|361.13|358.73|361.49|359.09|362.78|360.38|360.57|358.17|0
1661506500000|2022-08-26 09:35:00|361.31|358.91|360.57|358.17|361.68|359.28|360.39|357.99|0
1661506800000|2022-08-26 09:40:00|360.39|357.99|360.02|357.62|360.94|358.54|360.02|357.62|0
1661507100000|2022-08-26 09:45:00|360.2|357.8|362.78|360.38|362.78|360.38|359.83|357.43|0
1661507400000|2022-08-26 09:50:00|362.59|360.19|362.59|360.19|363.24|360.84|362.41|360.01|0
1661507700000|2022-08-26 09:55:00|362.69|360.29|361.76|359.36|363.14|360.74|361.76|359.36|0
1661508000000|2022-08-26 10:00:00|361.85|359.45|361.48|359.08|362.22|359.82|360.93|358.53|0
1661508300000|2022-08-26 10:05:00|361.3|358.9|361.85|359.45|362.4|360|361.3|358.9|0
1661508600000|2022-08-26 10:10:00|361.66|359.26|361.66|359.26|362.95|360.55|361.48|359.08|0
1661508900000|2022-08-26 10:15:00|361.84|359.44|361.47|359.07|362.95|360.55|361.47|359.07|0
1661509200000|2022-08-26 10:20:00|361.66|359.26|360.18|357.78|362.39|359.99|360.18|357.78|0
1661509500000|2022-08-26 10:25:00|360.55|358.15|361.1|358.7|361.1|358.7|359.63|357.23|0
1661509800000|2022-08-26 10:30:00|360.92|358.52|362.57|360.17|362.94|360.54|360.83|358.43|0
1661510100000|2022-08-26 10:35:00|362.39|359.99|362.67|360.27|363.68|361.28|362.39|359.99|0
1661510400000|2022-08-26 10:40:00|362.57|360.17|363.49|361.09|363.68|361.28|362.02|359.62|0
1661510700000|2022-08-26 10:45:00|363.31|360.91|362.38|359.98|363.86|361.46|362.38|359.98|0
1661511000000|2022-08-26 10:50:00|362.2|359.8|363.12|360.72|363.67|361.27|362.01|359.61|0
1661511300000|2022-08-26 10:55:00|362.93|360.53|362.19|359.79|363.86|361.46|362.01|359.61|0
1661511600000|2022-08-26 11:00:00|362.01|359.61|364.04|361.64|364.41|362.01|361.27|358.87|0
1661511900000|2022-08-26 11:05:00|364.22|361.82|364.22|361.82|365.52|363.12|363.85|361.45|0
1661512200000|2022-08-26 11:10:00|364.03|361.63|362.56|360.16|364.03|361.63|362.56|360.16|0
1661512500000|2022-08-26 11:15:00|362.74|360.34|361.82|359.42|362.92|360.52|361.73|359.33|0
1661512800000|2022-08-26 11:20:00|361.63|359.23|362.37|359.97|362.74|360.34|361.63|359.23|0
1661513100000|2022-08-26 11:25:00|362.18|359.78|362.37|359.97|362.92|360.52|361.44|359.04|0
1661513400000|2022-08-26 11:30:00|362.73|360.33|361.07|358.67|362.92|360.52|360.52|358.12|0
1661513700000|2022-08-26 11:35:00|360.89|358.49|359.6|357.2|361.07|358.67|359.23|356.83|0
1661514000000|2022-08-26 11:40:00|359.78|357.38|359.78|357.38|360.25|357.85|359.05|356.65|0
1661514300000|2022-08-26 11:45:00|359.6|357.2|358.5|356.1|359.97|357.57|358.31|355.91|0
1661514600000|2022-08-26 11:50:00|358.31|355.91|357.58|355.18|359.41|357.01|357.58|355.18|0
1661514900000|2022-08-26 11:55:00|357.39|354.99|358.12|355.72|359.04|356.64|356.85|354.45|0
1661515200000|2022-08-26 12:00:00|357.94|355.54|359.41|357.01|359.41|357.01|357.21|354.81|0
1661515500000|2022-08-26 12:05:00|359.32|356.92|358.3|355.9|359.41|357.01|358.12|355.72|0
1661515800000|2022-08-26 12:10:00|358.49|356.09|358.12|355.72|359.4|357|358.12|355.72|0
1661516100000|2022-08-26 12:15:00|357.94|355.54|357.75|355.35|358.48|356.08|357.2|354.8|0
1661516400000|2022-08-26 12:20:00|357.93|355.53|357.75|355.35|359.77|357.37|357.56|355.16|0
1661516700000|2022-08-26 12:25:00|357.56|355.16|359.03|356.63|359.4|357|357.56|355.16|0
1661517000000|2022-08-26 12:30:00|359.31|356.91|353.82|351.42|360.96|358.56|349.92|347.52|0
1661517300000|2022-08-26 12:35:00|354.09|351.69|353.45|351.05|357.19|354.79|353.45|351.05|0
1661517600000|2022-08-26 12:40:00|353.18|350.78|357.75|355.35|359.22|356.82|353.18|350.78|0
1661517900000|2022-08-26 12:45:00|357.94|355.54|353.91|351.51|358.12|355.72|353.91|351.51|0
1661518200000|2022-08-26 12:50:00|353.55|351.15|353|350.6|354.55|352.15|352.09|349.69|0
1661518500000|2022-08-26 12:55:00|352.82|350.42|349.72|347.32|353.18|350.78|349.36|346.96|0
1661518800000|2022-08-26 13:00:00|349.91|347.51|344.13|341.73|350.27|347.87|344.13|341.73|0
1661519100000|2022-08-26 13:05:00|343.77|341.37|340.28|337.88|343.95|341.55|338.58|336.18|0
1661519400000|2022-08-26 13:10:00|340.36|337.96|343.51|341.11|343.51|341.11|339.47|337.07|0
1661519700000|2022-08-26 13:15:00|343.43|341.03|344.32|341.92|344.68|342.28|342.54|340.14|0
1661520000000|2022-08-26 13:20:00|344.5|342.1|345.93|343.53|347.55|345.15|344.5|342.1|0
1661520300000|2022-08-26 13:25:00|346.29|343.89|350.44|348.04|351.52|349.12|345.93|343.53|0
1661520600000|2022-08-26 13:30:00|350.62|348.22|351.52|349.12|356.06|353.66|349.89|347.49|0
1661520900000|2022-08-26 13:35:00|351.16|348.76|352.97|350.57|355.15|352.75|350.25|347.85|0
1661521200000|2022-08-26 13:40:00|353.33|350.93|352.64|350.24|355.38|352.98|351.55|349.15|0
1661521500000|2022-08-26 13:45:00|352.82|350.42|355.92|353.52|355.92|353.52|351.91|349.51|0
1661521800000|2022-08-26 13:50:00|356.11|353.71|353|350.6|359.78|357.38|352.82|350.42|0
1661522100000|2022-08-26 13:55:00|353.18|350.78|351.91|349.51|353.28|350.88|350.64|348.24|0
1661522400000|2022-08-26 14:00:00|354.74|352.34|379.8|376.44|379.8|376.44|352.37|349.97|0
1661522700000|2022-08-26 14:05:00|381.22|377.86|349.46|346.1|382.17|378.81|349.46|346.1|0
1661523000000|2022-08-26 14:10:00|348.19|344.83|356.21|352.85|360.91|357.55|346.2|342.84|0
1661523300000|2022-08-26 14:15:00|356.03|352.67|356.57|353.21|361.55|358.19|353.65|350.29|0
1661523600000|2022-08-26 14:20:00|356.39|353.03|373.75|370.39|374.41|371.05|356.39|353.03|0
1661523900000|2022-08-26 14:25:00|373.93|370.57|383.95|380.59|387.58|384.22|372.62|369.26|0
1661524200000|2022-08-26 14:30:00|385.86|382.5|394.36|391|397.03|393.67|384.15|380.79|0
1661524500000|2022-08-26 14:35:00|395.33|391.97|404.23|400.87|406.96|403.6|392.35|388.99|0
1661524800000|2022-08-26 14:40:00|403.84|400.48|401.31|397.95|403.84|400.48|398.22|394.86|0
1661525100000|2022-08-26 14:45:00|401.9|398.54|395.9|392.54|403.64|400.28|395.9|392.54|0
1661525400000|2022-08-26 14:50:00|395.71|392.35|398.99|395.63|401.51|398.15|395.71|392.35|0
1661525700000|2022-08-26 14:55:00|398.79|395.43|400.35|396.99|403.25|399.89|398.03|394.67|0
1661526000000|2022-08-26 15:00:00|401.33|397.97|410.31|406.95|410.31|406.95|400.16|396.8|0
1661526300000|2022-08-26 15:05:00|411.09|407.73|412.37|409.01|415.43|412.07|407.76|404.4|0
1661526600000|2022-08-26 15:10:00|413.45|410.09|409.32|405.96|414.83|411.47|409.13|405.77|0
1661526900000|2022-08-26 15:15:00|409.52|406.16|416.05|412.69|417.04|413.68|408.93|405.57|0
1661527200000|2022-08-26 15:20:00|416.71|413.35|413.99|410.63|421.14|417.78|413.99|410.63|0
1661527500000|2022-08-26 15:25:00|414.19|410.83|412.81|409.45|415.97|412.61|410.64|407.28|0
1661527800000|2022-08-26 15:30:00|413.2|409.84|410.83|407.47|414.98|411.62|409.65|406.29|0
1661528100000|2022-08-26 15:35:00|411.23|407.87|413|409.64|414.58|411.22|410.05|406.69|0
1661528400000|2022-08-26 15:40:00|413.59|410.23|415.37|412.01|417.55|414.19|411.03|407.67|0
1661528700000|2022-08-26 15:45:00|414.78|411.42|410.43|407.07|414.78|411.42|409.65|406.29|0
1661529000000|2022-08-26 15:50:00|410.24|406.88|408.86|405.5|412.8|409.44|407.09|403.73|0
1661529300000|2022-08-26 15:55:00|408.66|405.3|413.78|410.42|414.58|411.22|408.66|405.3|0
1661529600000|2022-08-26 16:00:00|414.57|411.21|421.12|417.76|421.32|417.96|413.59|410.23|0
1661529900000|2022-08-26 16:05:00|420.73|417.37|419.13|415.77|421.92|418.56|418.34|414.98|0
1661530200000|2022-08-26 16:10:00|418.93|415.57|417.74|414.38|420.92|417.56|417.54|414.18|0
1661530500000|2022-08-26 16:15:00|418.14|414.78|422.32|418.96|424.71|421.35|417.94|414.58|0
1661530800000|2022-08-26 16:20:00|422.71|419.35|424.71|421.35|425.51|422.15|422.71|419.35|0
1661531100000|2022-08-26 16:25:00|424.81|421.45|422.31|418.95|425.91|422.55|422.11|418.75|0
1661531400000|2022-08-26 16:30:00|422.51|419.15|427|423.64|427.4|424.04|422.51|419.15|0
1661531700000|2022-08-26 16:35:00|427.2|423.84|425.8|422.44|427.6|424.24|425|421.64|0
1661532000000|2022-08-26 16:40:00|425.6|422.24|423.6|420.24|427|423.64|420.81|417.45|0
1661532300000|2022-08-26 16:45:00|423.4|420.04|420.01|416.65|424.6|421.24|420.01|416.65|0
1661532600000|2022-08-26 16:50:00|420.21|416.85|423|419.64|424.39|421.03|420.21|416.85|0
1661532900000|2022-08-26 16:55:00|422.6|419.24|419.61|416.25|422.6|419.24|419.02|415.66|0
1661533200000|2022-08-26 17:00:00|420.21|416.85|420.01|416.65|422.2|418.84|417.83|414.47|0
1661533500000|2022-08-26 17:05:00|420.21|416.85|418.42|415.06|420.21|416.85|417.23|413.87|0
1661533800000|2022-08-26 17:10:00|418.82|415.46|421.4|418.04|422.79|419.43|418.22|414.86|0
1661534100000|2022-08-26 17:15:00|421.79|418.43|423.19|419.83|424.18|420.82|419.61|416.25|0
1661534400000|2022-08-26 17:20:00|423.78|420.42|420.4|417.04|423.78|420.42|420.4|417.04|0
1661534700000|2022-08-26 17:25:00|420.5|417.14|421.59|418.23|421.59|418.23|418.81|415.45|0
1661535000000|2022-08-26 17:30:00|421.79|418.43|423.34|419.98|425.38|422.02|421.79|418.43|0
1661535300000|2022-08-26 17:35:00|422.94|419.58|425.74|422.38|425.94|422.58|422.14|418.78|0
1661535600000|2022-08-26 17:40:00|425.54|422.18|428.55|425.19|429.75|426.39|425.54|422.18|0
1661535900000|2022-08-26 17:45:00|428.34|424.98|428.14|424.78|429.35|425.99|426.94|423.58|0
1661536200000|2022-08-26 17:50:00|427.94|424.58|428.94|425.58|430.76|427.4|427.94|424.58|0
1661536500000|2022-08-26 17:55:00|429.14|425.78|429.14|425.78|430.15|426.79|428.34|424.98|0
1661536800000|2022-08-26 18:00:00|429.34|425.98|429.95|426.59|430.55|427.19|427.53|424.17|0
1661537100000|2022-08-26 18:05:00|430.15|426.79|431.15|427.79|431.96|428.6|428.74|425.38|0
1661537400000|2022-08-26 18:10:00|431.35|427.99|432.36|429|433.37|430.01|431.15|427.79|0
1661537700000|2022-08-26 18:15:00|432.16|428.8|436.81|433.45|437.62|434.26|432.16|428.8|0
1661538000000|2022-08-26 18:20:00|436.4|433.04|434.78|431.42|436.4|433.04|433.17|429.81|0
1661538300000|2022-08-26 18:25:00|434.98|431.62|434.31|431.91|436.2|432.91|432.06|429.66|0
1661538600000|2022-08-26 18:30:00|434.71|432.31|433.7|431.3|435.32|432.92|432.7|430.3|0
1661538900000|2022-08-26 18:35:00|433.9|431.5|435.72|433.32|436.93|434.53|432.7|430.3|0
1661539200000|2022-08-26 18:40:00|435.92|433.52|437.34|434.94|437.54|435.14|435.11|432.71|0
1661539500000|2022-08-26 18:45:00|437.13|434.73|438.55|436.15|439.16|436.76|435.11|432.71|0
1661539800000|2022-08-26 18:50:00|438.35|435.95|440.78|438.38|440.78|438.38|437.94|435.54|0
1661540100000|2022-08-26 18:55:00|440.58|438.18|443.1|440.7|443.92|441.52|439.97|437.57|0
1661540400000|2022-08-26 19:00:00|443.31|440.91|441.68|439.28|443.31|440.91|439.05|436.65|0
1661540700000|2022-08-26 19:05:00|441.88|439.48|446.15|443.75|446.76|444.36|440.46|438.06|0
1661541000000|2022-08-26 19:10:00|445.95|443.55|446.35|443.95|448.4|446|445.54|443.14|0
1661541300000|2022-08-26 19:15:00|446.56|444.16|442.89|440.49|446.56|444.16|440.86|438.46|0
1661541600000|2022-08-26 19:20:00|442.69|440.29|447.17|444.77|448.8|446.4|441.27|438.87|0
1661541900000|2022-08-26 19:25:00|446.76|444.36|445.94|443.54|448.39|445.99|443.7|441.3|0
1661542200000|2022-08-26 19:30:00|445.74|443.34|449.41|447.01|449.41|447.01|444.92|442.52|0
1661542500000|2022-08-26 19:35:00|449.21|446.81|450.02|447.62|452.28|449.88|448.18|445.78|0
1661542800000|2022-08-26 19:40:00|449.82|447.42|454.85|452.45|455.35|452.95|449.2|446.8|0
1661543100000|2022-08-26 19:45:00|454.23|451.83|456.01|453.61|458.26|455.86|452.94|450.54|0
1661543400000|2022-08-26 19:50:00|455.8|453.4|461.44|459.04|461.44|459.04|452.74|450.34|0
1661543700000|2022-08-26 19:55:00|461.54|459.14|461.34|458.94|461.75|459.35|454.98|452.58|0
1661544000000|2022-08-26 20:00:00|461.95|459.55|465.04|462.64|466.28|463.88|461.54|459.14|0
1661544300000|2022-08-26 20:05:00|464.83|462.43|464.21|461.81|465.66|463.26|464.01|461.61|0
1661544600000|2022-08-26 20:10:00|464.01|461.61|462.24|459.84|464.63|462.23|462.03|459.63|0
1661732700000|2022-08-29 00:25:00|495.72|492.92|495.72|492.92|496.14|493.34|495.09|492.29|0
1661733000000|2022-08-29 00:30:00|495.51|492.71|495.73|492.93|495.95|493.15|492.13|489.33|0
1661733300000|2022-08-29 00:35:00|495.95|493.15|493.9|491.1|495.95|493.15|493.47|490.67|0
1661733600000|2022-08-29 00:40:00|494.11|491.31|496.23|493.43|497.09|494.29|493.68|490.88|0
1661733900000|2022-08-29 00:45:00|496.45|493.65|498.79|495.99|499.65|496.85|496.23|493.43|0
1661734200000|2022-08-29 00:50:00|499|496.2|498.36|495.56|499.22|496.42|497.3|494.5|0
1661734500000|2022-08-29 00:55:00|498.79|495.99|500.5|497.7|502.11|499.31|498.36|495.56|0
1661734800000|2022-08-29 01:00:00|500.28|497.48|500.5|497.7|501.35|498.55|499.21|496.41|0
1661735100000|2022-08-29 01:05:00|500.28|497.48|497.28|494.48|500.71|497.91|497.28|494.48|0
1661735400000|2022-08-29 01:10:00|497.18|494.38|500.91|498.11|501.12|498.32|497.07|494.27|0
1661735700000|2022-08-29 01:15:00|501.33|498.53|501.33|498.53|501.98|499.18|499.84|497.04|0
1661736000000|2022-08-29 01:20:00|501.12|498.32|501.55|498.75|503.04|500.24|500.48|497.68|0
1661736300000|2022-08-29 01:25:00|501.76|498.96|503.13|500.33|504.33|501.53|501.12|498.32|0
1661736600000|2022-08-29 01:30:00|503.34|500.54|501.84|499.04|504.4|501.6|501.21|498.41|0
1661736900000|2022-08-29 01:35:00|501.63|498.83|501.42|498.62|503.76|500.96|501.21|498.41|0
1661737200000|2022-08-29 01:40:00|501.63|498.83|499.51|496.71|501.63|498.83|498.87|496.07|0
1661737500000|2022-08-29 01:45:00|499.3|496.5|499.93|497.13|500.78|497.98|499.3|496.5|0
1661737800000|2022-08-29 01:50:00|500.14|497.34|498.02|495.22|500.57|497.77|497.81|495.01|0
1661738100000|2022-08-29 01:55:00|497.81|495.01|497.81|495.01|499.08|496.28|497.6|494.8|0
1661738400000|2022-08-29 02:00:00|497.6|494.8|498.23|495.43|498.87|496.07|497.6|494.8|0
1661738700000|2022-08-29 02:05:00|498.02|495.22|495.9|493.1|498.02|495.22|494.63|491.83|0
1661739000000|2022-08-29 02:10:00|496.11|493.31|495.9|493.1|496.86|494.06|495.27|492.47|0
1661739300000|2022-08-29 02:15:00|495.69|492.89|496.53|493.73|497.17|494.37|495.69|492.89|0
1661739600000|2022-08-29 02:20:00|496.64|493.84|494.63|491.83|496.74|493.94|494.42|491.62|0
1661739900000|2022-08-29 02:25:00|494.42|491.62|492.52|489.72|494.42|491.62|491.47|488.67|0
1661740200000|2022-08-29 02:30:00|492.31|489.51|491.67|488.87|493.36|490.56|491.46|488.66|0
1661740500000|2022-08-29 02:35:00|491.46|488.66|491.25|488.45|492.31|489.51|491.04|488.24|0
1661740800000|2022-08-29 02:40:00|491.04|488.24|489.57|486.77|491.04|488.24|488.94|486.14|0
1661741100000|2022-08-29 02:45:00|489.15|486.35|491.46|488.66|491.46|488.66|489.15|486.35|0
1661741400000|2022-08-29 02:50:00|491.25|488.45|492.72|489.92|493.99|491.19|491.04|488.24|0
1661741700000|2022-08-29 02:55:00|492.93|490.13|492.72|489.92|493.35|490.55|492.3|489.5|0
1661742000000|2022-08-29 03:00:00|492.62|489.82|493.35|490.55|493.35|490.55|491.46|488.66|0
1661742300000|2022-08-29 03:05:00|493.56|490.76|492.3|489.5|493.98|491.18|492.3|489.5|0
1661742600000|2022-08-29 03:10:00|492.08|489.28|491.66|488.86|492.51|489.71|491.03|488.23|0
1661742900000|2022-08-29 03:15:00|491.45|488.65|490.82|488.02|491.45|488.65|490.19|487.39|0
1661743200000|2022-08-29 03:20:00|491.03|488.23|490.28|487.48|491.56|488.76|489.76|486.96|0
1661743500000|2022-08-29 03:25:00|490.39|487.59|489.86|487.06|490.49|487.69|488.8|486|0
1661743800000|2022-08-29 03:30:00|489.65|486.85|488.38|485.58|490.28|487.48|487.96|485.16|0
1661744100000|2022-08-29 03:35:00|488.28|485.48|488.38|485.58|488.8|486|487.75|484.95|0
1661744400000|2022-08-29 03:40:00|488.17|485.37|489.43|486.63|490.28|487.48|488.17|485.37|0
1661744700000|2022-08-29 03:45:00|489.22|486.42|488.8|486|489.43|486.63|488.59|485.79|0
1661745000000|2022-08-29 03:50:00|489.01|486.21|488.16|485.36|489.01|486.21|487.74|484.94|0
1661745300000|2022-08-29 03:55:00|488.37|485.57|486.47|483.67|488.37|485.57|486.26|483.46|0
1661745600000|2022-08-29 04:00:00|486.16|483.36|485.11|482.31|486.58|483.78|484.9|482.1|0
1661745900000|2022-08-29 04:05:00|485.32|482.52|485.53|482.73|486.37|483.57|485.11|482.31|0
1661746200000|2022-08-29 04:10:00|485.74|482.94|486.79|483.99|487|484.2|485.74|482.94|0
1661746500000|2022-08-29 04:15:00|486.89|484.09|489.63|486.83|490.05|487.25|486.26|483.46|0
1661746800000|2022-08-29 04:20:00|489.84|487.04|489.84|487.04|491.32|488.52|489.42|486.62|0
1661747100000|2022-08-29 04:25:00|490.05|487.25|490.16|487.36|490.9|488.1|489.63|486.83|0
1661747400000|2022-08-29 04:30:00|490.26|487.46|489.84|487.04|490.26|487.46|488.78|485.98|0
1661747700000|2022-08-29 04:35:00|490.05|487.25|490.26|487.46|490.68|487.88|489.1|486.3|0
1661748000000|2022-08-29 04:40:00|490.05|487.25|489.83|487.03|490.26|487.46|489.62|486.82|0
1661748300000|2022-08-29 04:45:00|490.05|487.25|490.47|487.67|490.89|488.09|488.78|485.98|0
1661748600000|2022-08-29 04:50:00|490.68|487.88|489.62|486.82|491.1|488.3|489.62|486.82|0
1661748900000|2022-08-29 04:55:00|489.83|487.03|488.77|485.97|489.83|487.03|488.56|485.76|0
1661749200000|2022-08-29 05:00:00|488.35|485.55|488.14|485.34|488.56|485.76|486.87|484.07|0
1661749500000|2022-08-29 05:05:00|488.35|485.55|490.04|487.24|490.25|487.45|487.93|485.13|0
1661749800000|2022-08-29 05:10:00|489.62|486.82|488.56|485.76|490.57|487.77|488.35|485.55|0
1661750100000|2022-08-29 05:15:00|488.77|485.97|487.92|485.12|489.19|486.39|487.71|484.91|0
1661750400000|2022-08-29 05:20:00|488.13|485.33|488.77|485.97|489.19|486.39|487.71|484.91|0
1661750700000|2022-08-29 05:25:00|488.98|486.18|489.19|486.39|489.61|486.81|488.34|485.54|0
1661751000000|2022-08-29 05:30:00|488.98|486.18|488.87|486.07|489.82|487.02|487.71|484.91|0
1661751300000|2022-08-29 05:35:00|488.98|486.18|489.82|487.02|490.24|487.44|488.13|485.33|0
1661751600000|2022-08-29 05:40:00|490.03|487.23|491.94|489.14|491.94|489.14|489.61|486.81|0
1661751900000|2022-08-29 05:45:00|491.72|488.92|492.36|489.56|492.78|489.98|491.51|488.71|0
1661752200000|2022-08-29 05:50:00|492.15|489.35|493.2|490.4|493.84|491.04|492.15|489.35|0
1661752500000|2022-08-29 05:55:00|493.42|490.62|497.03|494.23|497.24|494.44|493.42|490.62|0
1661752800000|2022-08-29 06:00:00|496.6|493.8|493.84|491.04|496.71|493.91|492.14|489.34|0
1661753100000|2022-08-29 06:05:00|494.05|491.25|489.18|486.38|494.26|491.46|487.7|484.9|0
1661753400000|2022-08-29 06:10:00|488.96|486.16|489.81|487.01|490.02|487.22|487.91|485.11|0
1661753700000|2022-08-29 06:15:00|489.39|486.59|489.38|486.58|489.6|486.8|487.48|484.68|0
1661754000000|2022-08-29 06:20:00|489.6|486.8|489.81|487.01|490.87|488.07|488.75|485.95|0
1661754300000|2022-08-29 06:25:00|489.7|486.9|491.71|488.91|491.92|489.12|488.33|485.53|0
1661754600000|2022-08-29 06:30:00|491.5|488.7|489.38|486.58|491.5|488.7|488.75|485.95|0
1661754900000|2022-08-29 06:35:00|489.17|486.37|487.9|485.1|490.01|487.21|487.27|484.47|0
1661755200000|2022-08-29 06:40:00|487.69|484.89|486.63|483.83|488.11|485.31|486|483.2|0
1661755500000|2022-08-29 06:45:00|486.42|483.62|488.67|485.87|489.69|486.89|486.13|483.33|0
1661755800000|2022-08-29 06:50:00|488.88|486.08|487.4|484.6|488.88|486.08|487.4|484.6|0
1661756100000|2022-08-29 06:55:00|487.61|484.81|483.81|481.01|487.61|484.81|482.75|479.95|0
1661756400000|2022-08-29 07:00:00|483.71|480.91|478.3|474.94|485.04|481.85|477.35|473.99|0
1661756700000|2022-08-29 07:05:00|477.98|474.62|480.89|478.01|481.1|478.22|476.9|474.02|0
1661757000000|2022-08-29 07:10:00|481.21|478.33|482.87|480.47|483.18|480.78|479.63|476.75|0
1661757300000|2022-08-29 07:15:00|482.55|480.15|487.4|485|487.4|485|481.49|479.09|0
1661757600000|2022-08-29 07:20:00|487.62|485.22|492.52|489.64|495.28|492.4|487.62|485.22|0
1661757900000|2022-08-29 07:25:00|492.73|489.85|488.91|486.03|492.73|489.85|488.91|486.03|0
1661758200000|2022-08-29 07:30:00|488.7|485.82|484.05|481.17|488.7|485.82|483.84|480.96|0
1661758500000|2022-08-29 07:35:00|483.84|480.96|480.04|477.16|484.26|481.38|479.41|476.53|0
1661758800000|2022-08-29 07:40:00|480.25|477.37|486.16|483.28|486.58|483.7|480.25|477.37|0
1661759100000|2022-08-29 07:45:00|486.37|483.49|484.68|481.8|486.79|483.91|484.25|481.37|0
1661759400000|2022-08-29 07:50:00|484.89|482.01|482.78|479.9|486.36|483.48|481.72|478.84|0
1661759700000|2022-08-29 07:55:00|482.89|480.01|481.3|478.42|482.89|480.01|480.25|477.37|0
1661760000000|2022-08-29 08:00:00|481.51|478.63|485.09|482.21|485.94|483.06|480.15|477.27|0
1661760300000|2022-08-29 08:05:00|485.3|482.42|486.36|483.48|486.99|484.11|484.88|482|0
1661760600000|2022-08-29 08:10:00|486.15|483.27|487.95|485.07|488.26|485.38|486.15|483.27|0
1661760900000|2022-08-29 08:15:00|487.84|484.96|485.09|482.21|489.11|486.23|484.67|481.79|0
1661761200000|2022-08-29 08:20:00|484.88|482|488.26|485.38|488.26|485.38|482.77|479.89|0
1661761500000|2022-08-29 08:25:00|488.47|485.59|488.47|485.59|489.11|486.23|487.41|484.53|0
1661761800000|2022-08-29 08:30:00|488.68|485.8|489.1|486.22|489.53|486.65|486.78|483.9|0
1661762100000|2022-08-29 08:35:00|489.53|486.65|490.37|487.49|491.65|488.77|488.04|485.16|0
1661762400000|2022-08-29 08:40:00|490.59|487.71|489.74|486.86|492.28|489.4|489.52|486.64|0
1661762700000|2022-08-29 08:45:00|489.63|486.75|488.46|485.58|489.74|486.86|487.09|484.21|0
1661763000000|2022-08-29 08:50:00|488.25|485.37|491.85|488.97|491.97|489.09|488.04|485.16|0
1661763300000|2022-08-29 08:55:00|491.64|488.76|495.68|492.8|495.68|492.8|490.79|487.91|0
1661763600000|2022-08-29 09:00:00|495.26|492.38|496.11|493.23|496.53|493.65|494.19|491.31|0
1661763900000|2022-08-29 09:05:00|495.89|493.01|493.76|490.88|496.11|493.23|492.49|489.61|0
1661764200000|2022-08-29 09:10:00|493.55|490.67|490.58|487.7|493.76|490.88|490.58|487.7|0
1661764500000|2022-08-29 09:15:00|490.15|487.27|493.12|490.24|493.45|490.57|489.94|487.06|0
1661764800000|2022-08-29 09:20:00|492.91|490.03|492.27|489.39|493.55|490.67|491.21|488.33|0
1661765100000|2022-08-29 09:25:00|492.48|489.6|491.84|488.96|492.81|489.93|489.94|487.06|0
1661765400000|2022-08-29 09:30:00|492.06|489.18|493.76|490.88|494.39|491.51|490.78|487.9|0
1661765700000|2022-08-29 09:35:00|493.54|490.66|495.67|492.79|495.88|493|492.69|489.81|0
1661766000000|2022-08-29 09:40:00|495.88|493|495.07|492.19|496.14|493.26|494.39|491.51|0
1661766300000|2022-08-29 09:45:00|495.5|492.62|497.63|494.75|498.05|495.17|495.29|492.41|0
1661766600000|2022-08-29 09:50:00|497.41|494.53|495.5|492.62|497.84|494.96|495.07|492.19|0
1661766900000|2022-08-29 09:55:00|495.28|492.4|491.67|488.79|495.28|492.4|490.61|487.73|0
1661767200000|2022-08-29 10:00:00|492.09|489.21|491.78|488.9|492.31|489.43|490.4|487.52|0
1661767500000|2022-08-29 10:05:00|491.67|488.79|492.3|489.42|492.94|490.06|491.46|488.58|0
1661767800000|2022-08-29 10:10:00|492.52|489.64|495.06|492.18|495.92|493.04|491.45|488.57|0
1661768100000|2022-08-29 10:15:00|495.28|492.4|492.72|489.84|495.49|492.61|492.3|489.42|0
1661768400000|2022-08-29 10:20:00|492.94|490.06|491.24|488.36|493.57|490.69|490.81|487.93|0
1661768700000|2022-08-29 10:25:00|491.03|488.15|493.57|490.69|495.06|492.18|490.81|487.93|0
1661769000000|2022-08-29 10:30:00|493.36|490.48|489.54|486.66|493.36|490.48|489.33|486.45|0
1661769300000|2022-08-29 10:35:00|489.33|486.45|490.39|487.51|492.08|489.2|488.9|486.02|0
1661769600000|2022-08-29 10:40:00|490.17|487.29|491.44|488.56|491.44|488.56|489.33|486.45|0
1661769900000|2022-08-29 10:45:00|491.02|488.14|490.17|487.29|491.02|488.14|489.32|486.44|0
1661770200000|2022-08-29 10:50:00|489.96|487.08|488.9|486.02|491.23|488.35|488.9|486.02|0
1661770500000|2022-08-29 10:55:00|489.11|486.23|493.99|491.11|494.2|491.32|489.11|486.23|0
1661770800000|2022-08-29 11:00:00|493.56|490.68|494.84|491.96|495.05|492.17|492.61|489.73|0
1661771100000|2022-08-29 11:05:00|494.62|491.74|497.39|494.51|498.03|495.15|494.62|491.74|0
1661771400000|2022-08-29 11:10:00|497.18|494.3|496.09|493.21|498.41|495.53|496.09|493.21|0
1661771700000|2022-08-29 11:15:00|496.31|493.43|497.37|494.49|498|495.12|495.24|492.36|0
1661772000000|2022-08-29 11:20:00|497.15|494.27|495.03|492.15|497.79|494.91|494.72|491.84|0
1661772300000|2022-08-29 11:25:00|495.24|492.36|496.94|494.06|497.15|494.27|494.82|491.94|0
1661772600000|2022-08-29 11:30:00|496.51|493.63|496.7|494.3|497.79|494.93|494.58|492.18|0
1661772900000|2022-08-29 11:35:00|496.91|494.51|495|492.6|496.91|494.51|494.36|491.96|0
1661773200000|2022-08-29 11:40:00|494.68|492.28|495.21|492.81|495.84|493.44|493.51|491.11|0
1661773500000|2022-08-29 11:45:00|495.32|492.92|492.45|490.05|495.42|493.02|492.24|489.84|0
1661773800000|2022-08-29 11:50:00|492.03|489.63|494.14|491.74|494.57|492.17|492.03|489.63|0
1661774100000|2022-08-29 11:55:00|493.93|491.53|491.39|488.99|493.93|491.53|491.39|488.99|0
1661774400000|2022-08-29 12:00:00|491.81|489.41|492.87|490.47|494.14|491.74|491.6|489.2|0
1661774700000|2022-08-29 12:05:00|492.45|490.05|493.72|491.32|493.72|491.32|491.18|488.78|0
1661775000000|2022-08-29 12:10:00|493.5|491.1|495.2|492.8|496.05|493.65|493.5|491.1|0
1661775300000|2022-08-29 12:15:00|494.99|492.59|493.5|491.1|495.62|493.22|493.29|490.89|0
1661775600000|2022-08-29 12:20:00|492.87|490.47|491.17|488.77|492.87|490.47|490.96|488.56|0
1661775900000|2022-08-29 12:25:00|490.96|488.56|488.85|486.45|490.96|488.56|488.85|486.45|0
1661776200000|2022-08-29 12:30:00|489.06|486.66|485.9|483.5|489.27|486.87|485.69|483.29|0
1661776500000|2022-08-29 12:35:00|485.69|483.29|486.53|484.13|487.79|485.39|483.37|480.97|0
1661776800000|2022-08-29 12:40:00|486.32|483.92|488.23|485.35|489.29|486.41|486.32|483.89|0
1661777100000|2022-08-29 12:45:00|488.02|485.14|487.81|484.93|488.23|485.35|486.12|483.24|0
1661777400000|2022-08-29 12:50:00|487.59|484.71|489.07|486.19|489.5|486.62|486.75|483.87|0
1661777700000|2022-08-29 12:55:00|489.29|486.41|489.5|486.62|489.71|486.83|488.01|485.13|0
1661778000000|2022-08-29 13:00:00|489.28|486.4|489.07|486.19|490.34|487.46|487.8|484.92|0
1661778300000|2022-08-29 13:05:00|488.65|485.77|486.95|484.07|488.86|485.98|486.64|483.76|0
1661778600000|2022-08-29 13:10:00|486.74|483.86|489.91|487.03|490.97|488.09|485.26|482.38|0
1661778900000|2022-08-29 13:15:00|489.7|486.82|486.53|483.65|490.55|487.67|485.89|483.01|0
1661779200000|2022-08-29 13:20:00|486.32|483.44|484.84|481.96|486.53|483.65|484.2|481.32|0
1661779500000|2022-08-29 13:25:00|485.47|482.59|487.16|484.28|487.69|484.81|485.26|482.38|0
1661779800000|2022-08-29 13:30:00|488.43|485.55|480.17|477.77|492.85|490.45|479.54|477.14|0
1661780100000|2022-08-29 13:35:00|479.12|476.72|481.01|478.61|482.49|480.09|476.18|473.78|0
1661780400000|2022-08-29 13:40:00|481.43|479.03|479.75|477.35|481.85|479.45|474.3|471.9|0
1661780700000|2022-08-29 13:45:00|479.54|477.14|483.75|481.35|485.65|483.25|478.7|476.3|0
1661781000000|2022-08-29 13:50:00|483.54|481.14|479.79|477.39|483.54|481.14|477.05|474.65|0
1661781300000|2022-08-29 13:55:00|479.37|476.97|481.11|478.71|481.53|479.13|472.28|469.88|0
1661781600000|2022-08-29 14:00:00|481.53|479.13|482.75|480.35|484.02|481.62|480.06|477.66|0
1661781900000|2022-08-29 14:05:00|482.96|480.56|480.43|478.03|484.44|482.04|478.33|475.93|0
1661782200000|2022-08-29 14:10:00|480.64|478.24|478.54|476.14|481.48|479.08|474.76|472.36|0
1661782500000|2022-08-29 14:15:00|478.96|476.56|470.36|467.96|479.38|476.98|469.32|466.92|0
1661782800000|2022-08-29 14:20:00|470.57|468.17|470.78|468.38|472.04|469.64|468.49|466.09|0
1661783100000|2022-08-29 14:25:00|471.2|468.8|476.05|473.65|476.05|473.65|469.11|466.71|0
1661783400000|2022-08-29 14:30:00|476.68|474.28|480.47|478.07|481.95|479.55|472.05|469.65|0
1661783700000|2022-08-29 14:35:00|480.68|478.28|487.75|485.35|488.38|485.98|480.26|477.86|0
1661784000000|2022-08-29 14:40:00|487.53|485.13|486.26|483.86|490.71|488.31|485.42|483.02|0
1661784300000|2022-08-29 14:45:00|485.42|483.02|487.74|485.34|489.44|487.04|484.99|482.59|0
1661784600000|2022-08-29 14:50:00|486.68|484.28|493.47|491.07|495.39|492.99|486.68|484.28|0
1661784900000|2022-08-29 14:55:00|493.68|491.28|493.68|491.28|496.24|493.84|492.62|490.22|0
1661785200000|2022-08-29 15:00:00|494.75|492.35|488.05|485.65|494.75|492.35|486.78|484.38|0
1661785500000|2022-08-29 15:05:00|488.48|486.08|490.38|487.98|495.27|492.87|487.63|485.23|0
1661785800000|2022-08-29 15:10:00|490.28|487.88|491.44|489.04|494.63|492.23|489.32|486.92|0
1661786100000|2022-08-29 15:15:00|492.08|489.68|489.11|486.71|492.08|489.68|488.05|485.65|0
1661786400000|2022-08-29 15:20:00|488.9|486.5|484.4|482|490.38|487.98|483.55|481.15|0
1661786700000|2022-08-29 15:25:00|484.19|481.79|486.73|484.33|487.58|485.18|482.28|479.88|0
1661787000000|2022-08-29 15:30:00|486.31|483.91|479.74|477.34|489.28|486.88|478.26|475.86|0
1661787300000|2022-08-29 15:35:00|479.64|477.24|479.95|477.55|482.91|480.51|475.52|473.12|0
1661787600000|2022-08-29 15:40:00|480.58|478.18|487.15|484.75|487.15|484.75|480.37|477.97|0
1661787900000|2022-08-29 15:45:00|486.73|484.33|479.74|477.34|487.58|485.18|479.52|477.12|0
1661788200000|2022-08-29 15:50:00|479.52|477.12|478.68|476.28|481.43|479.03|477.62|475.22|0
1661788500000|2022-08-29 15:55:00|478.26|475.86|476.57|474.17|478.89|476.49|475.31|472.91|0
1661788800000|2022-08-29 16:00:00|476.15|473.75|469.84|467.44|476.78|474.38|469.74|467.34|0
1661789100000|2022-08-29 16:05:00|470.26|467.86|471.52|469.12|472.57|470.17|468.38|465.98|0
1661789400000|2022-08-29 16:10:00|471.73|469.33|472.15|469.75|474.46|472.06|469.21|466.81|0
1661789700000|2022-08-29 16:15:00|472.36|469.96|470.47|468.07|472.36|469.96|467.54|465.14|0
1661790000000|2022-08-29 16:20:00|470.68|468.28|472.98|470.58|473.4|471|469.42|467.02|0
1661790300000|2022-08-29 16:25:00|472.77|470.37|472.35|469.95|474.03|471.63|470.68|468.28|0
1661790600000|2022-08-29 16:30:00|472.56|470.16|477.4|475|478.03|475.63|472.56|470.16|0
1661790900000|2022-08-29 16:35:00|477.82|475.42|475.71|473.31|478.67|476.27|475.08|472.68|0
1661791200000|2022-08-29 16:40:00|475.92|473.52|472.14|469.74|475.92|473.52|471.93|469.53|0
1661791500000|2022-08-29 16:45:00|471.72|469.32|465.02|462.62|473.19|470.79|464.61|462.21|0
1661791800000|2022-08-29 16:50:00|464.81|462.41|460.76|458.36|465.65|463.25|459.3|456.9|0
1661792100000|2022-08-29 16:55:00|461.18|458.78|464.73|462.33|465.15|462.75|460.97|458.57|0
1661792400000|2022-08-29 17:00:00|464.52|462.12|463.89|461.49|464.52|462.12|460.55|458.15|0
1661792700000|2022-08-29 17:05:00|463.47|461.07|462.01|459.61|463.89|461.49|460.13|457.73|0
1661793000000|2022-08-29 17:10:00|461.8|459.4|463.68|461.28|465.77|463.37|460.96|458.56|0
1661793300000|2022-08-29 17:15:00|464.1|461.7|469.34|466.94|471.03|468.63|463.89|461.49|0
1661793600000|2022-08-29 17:20:00|469.13|466.73|469.76|467.36|470.92|468.52|467.24|464.84|0
1661793900000|2022-08-29 17:25:00|469.55|467.15|466.19|463.79|470.81|468.41|465.98|463.58|0
1661794200000|2022-08-29 17:30:00|465.98|463.58|462.42|460.02|467.03|464.63|462.42|460.02|0
1661794500000|2022-08-29 17:35:00|462.63|460.23|462.83|460.43|463.67|461.27|460.95|458.55|0
1661794800000|2022-08-29 17:40:00|463.04|460.64|457.41|455.01|464.3|461.9|456.78|454.38|0
1661795100000|2022-08-29 17:45:00|456.99|454.59|462.62|460.22|462.83|460.43|454.7|452.3|0
1661795400000|2022-08-29 17:50:00|463.04|460.64|462.62|460.22|463.25|460.85|460.53|458.13|0
1661795700000|2022-08-29 17:55:00|462.41|460.01|459.85|457.45|463.04|460.64|458.59|456.19|0
1661796000000|2022-08-29 18:00:00|459.64|457.24|463.63|461.23|463.84|461.44|459.43|457.03|0
1661796300000|2022-08-29 18:05:00|463.42|461.02|463.62|461.22|464.47|462.07|460.9|458.5|0
1661796600000|2022-08-29 18:10:00|464.47|462.07|466.36|463.96|466.78|464.38|462.57|460.17|0
1661796900000|2022-08-29 18:15:00|466.78|464.38|469.74|467.34|470.37|467.97|466.36|463.96|0
1661797200000|2022-08-29 18:20:00|469.52|467.12|469.31|466.91|471|468.6|468.89|466.49|0
1661797500000|2022-08-29 18:25:00|469|466.6|468.68|466.28|469|466.6|465.93|463.53|0
1661797800000|2022-08-29 18:30:00|468.47|466.07|464.62|462.22|468.68|466.28|464.41|462.01|0
1661798100000|2022-08-29 18:35:00|464.41|462.01|463.36|460.96|464.41|462.01|461.26|458.86|0
1661798400000|2022-08-29 18:40:00|463.15|460.75|461.47|459.07|463.36|460.96|461.05|458.65|0
1661798700000|2022-08-29 18:45:00|461.68|459.28|463.36|460.96|463.99|461.59|461.47|459.07|0
1661799000000|2022-08-29 18:50:00|463.99|461.59|466.51|464.11|466.93|464.53|463.36|460.96|0
1661799300000|2022-08-29 18:55:00|466.09|463.69|463.98|461.58|471.99|469.59|463.36|460.96|0
1661799600000|2022-08-29 19:00:00|464.41|462.01|459.58|457.18|464.41|462.01|455.82|453.42|0
1661799900000|2022-08-29 19:05:00|459.79|457.39|462.3|459.9|464.82|462.42|459.58|457.18|0
1661800200000|2022-08-29 19:10:00|461.88|459.48|459.86|457.46|464.61|462.21|459.02|456.62|0
1661800500000|2022-08-29 19:15:00|460.07|457.67|462.99|460.59|463.62|461.22|458.19|455.79|0
1661800800000|2022-08-29 19:20:00|463.41|461.01|463.83|461.43|465.29|462.89|462.99|460.59|0
1661801100000|2022-08-29 19:25:00|464.04|461.64|468.23|465.83|468.86|466.46|464.04|461.64|0
1661801400000|2022-08-29 19:30:00|468.44|466.04|467.39|464.99|470.97|468.57|465.92|463.52|0
1661801700000|2022-08-29 19:35:00|466.97|464.57|464.66|462.26|467.81|465.41|464.45|462.05|0
1661802000000|2022-08-29 19:40:00|464.87|462.47|464.87|462.47|467.6|465.2|463.4|461|0
1661802300000|2022-08-29 19:45:00|465.5|463.1|469.91|467.51|471.59|469.19|465.5|463.1|0
1661802600000|2022-08-29 19:50:00|471.8|469.4|475.39|472.99|477.09|474.69|469.91|467.51|0
1661802900000|2022-08-29 19:55:00|476.24|473.84|481.33|478.93|482.82|480.42|475.39|472.99|0
1661803200000|2022-08-29 20:00:00|481.01|478.61|480.81|478.41|482.08|479.68|478.5|476.1|0
1661803500000|2022-08-29 20:05:00|480.59|478.19|483.14|480.74|483.14|480.74|480.59|478.19|0
1661803800000|2022-08-29 20:10:00|482.92|480.52|482.29|479.89|482.92|480.52|481.44|479.04|0
1661804100000|2022-08-29 20:15:00|482.7|479.9|482.91|480.11|483.55|480.75|482.06|479.26|0
1661804400000|2022-08-29 20:20:00|482.7|479.9|483.33|480.53|483.33|480.53|482.27|479.47|0
1661804700000|2022-08-29 20:25:00|483.54|480.74|483.33|480.53|483.54|480.74|482.69|479.89|0
1661805000000|2022-08-29 20:30:00|483.12|480.32|482.69|479.89|483.54|480.74|482.69|479.89|0
1661805300000|2022-08-29 20:35:00|482.48|479.68|481.84|479.04|482.9|480.1|481.84|479.04|0
1661805600000|2022-08-29 20:40:00|482.05|479.25|480.57|477.77|482.27|479.47|480.36|477.56|0
1661805900000|2022-08-29 20:45:00|480.36|477.56|479.82|477.02|481.09|478.29|479.61|476.81|0
1661806200000|2022-08-29 20:50:00|479.61|476.81|479.82|477.02|480.03|477.23|479.4|476.6|0
1661806500000|2022-08-29 20:55:00|479.4|476.6|479.19|476.39|479.82|477.02|479.19|476.39|0
1661806800000|2022-08-29 21:00:00|479.37|476.57|479.59|476.79|479.78|476.98|479.28|476.48|0
1661807100000|2022-08-29 21:05:00|479.8|477|479.96|477.16|480.02|477.22|479.71|476.91|0
1661807400000|2022-08-29 21:10:00|480.02|477.22|480.08|477.28|480.08|477.28|479.77|476.97|0
1661807700000|2022-08-29 21:15:00|480.05|477.25|480.11|477.31|480.2|477.4|479.96|477.16|0
1661808000000|2022-08-29 21:20:00|480.05|477.25|479.68|476.88|480.05|477.25|479.68|476.88|0
1661808300000|2022-08-29 21:25:00|479.58|476.78|479.7|476.9|479.83|477.03|479.58|476.78|0
1661808600000|2022-08-29 21:30:00|479.64|476.84|479.7|476.9|479.86|477.06|479.64|476.84|0
1661808900000|2022-08-29 21:35:00|479.67|476.87|479.67|476.87|479.77|476.97|479.67|476.87|0
1661809200000|2022-08-29 21:40:00|479.7|476.9|479.82|477.02|480.01|477.21|479.49|476.69|0
1661809500000|2022-08-29 21:45:00|479.76|476.96|480.13|477.33|480.13|477.33|479.73|476.93|0
1661809800000|2022-08-29 21:50:00|480.25|477.45|479.97|477.17|480.25|477.45|479.95|477.15|0
1661810100000|2022-08-29 21:55:00|480.01|477.21|479.82|477.02|480.13|477.33|479.63|476.83|0
1661810400000|2022-08-29 22:00:00|479.17|476.37|478.21|475.41|479.69|476.89|478.21|475.41|0
1661810700000|2022-08-29 22:05:00|478|475.2|478.74|475.94|479.27|476.47|477.58|474.78|0
1661811000000|2022-08-29 22:10:00|478.63|475.83|479.05|476.25|479.27|476.47|477.79|474.99|0
1661811300000|2022-08-29 22:15:00|478.84|476.04|478.63|475.83|478.84|476.04|478.21|475.41|0
1661811600000|2022-08-29 22:20:00|479.47|476.67|479.26|476.46|480.11|477.31|478.84|476.04|0
1661811900000|2022-08-29 22:25:00|479.37|476.57|480.53|477.73|480.53|477.73|478.63|475.83|0
1661812200000|2022-08-29 22:30:00|480.11|477.31|479.89|477.09|480.74|477.94|479.68|476.88|0
1661812500000|2022-08-29 22:35:00|480.1|477.3|480.1|477.3|480.32|477.52|479.89|477.09|0
1661812800000|2022-08-29 22:40:00|479.89|477.09|479.89|477.09|480.1|477.3|479.89|477.09|0
1661813100000|2022-08-29 22:45:00|480.1|477.3|480.1|477.3|480.1|477.3|479.68|476.88|0
1661813400000|2022-08-29 22:50:00|480.31|477.51|480.31|477.51|480.52|477.72|479.89|477.09|0
1661813700000|2022-08-29 22:55:00|480.52|477.72|480.1|477.3|480.52|477.72|480.1|477.3|0
1661814000000|2022-08-29 23:00:00|479.89|477.09|480.1|477.3|480.1|477.3|479.46|476.66|0
1661814300000|2022-08-29 23:05:00|480.31|477.51|481.36|478.56|482.21|479.41|480.31|477.51|0
1661814600000|2022-08-29 23:10:00|481.15|478.35|480.73|477.93|481.57|478.77|480.51|477.71|0
1661814900000|2022-08-29 23:15:00|480.94|478.14|480.3|477.5|480.94|478.14|479.88|477.08|0
1661815200000|2022-08-29 23:20:00|480.09|477.29|479.03|476.23|480.09|477.29|479.03|476.23|0
1661815500000|2022-08-29 23:25:00|478.61|475.81|478.61|475.81|478.82|476.02|478.19|475.39|0
1661815800000|2022-08-29 23:30:00|478.51|475.71|478.61|475.81|479.45|476.65|478.19|475.39|0
1661816100000|2022-08-29 23:35:00|478.4|475.6|477.97|475.17|478.61|475.81|477.55|474.75|0
1661816400000|2022-08-29 23:40:00|477.76|474.96|475.02|472.22|477.76|474.96|474.81|472.01|0
1661816700000|2022-08-29 23:45:00|475.23|472.43|474.81|472.01|475.23|472.43|472.92|470.12|0
1661817000000|2022-08-29 23:50:00|474.6|471.8|475.44|472.64|475.65|472.85|473.97|471.17|0
1661817300000|2022-08-29 23:55:00|475.23|472.43|474.39|471.59|475.23|472.43|473.34|470.54|0
1661817600000|2022-08-30 00:00:00|474.18|471.38|477.75|474.95|478.18|475.38|473.34|470.54|0
1661817900000|2022-08-30 00:05:00|477.54|474.74|476.7|473.9|477.54|474.74|474.8|472|0
1661818200000|2022-08-30 00:10:00|476.49|473.69|478.6|475.8|478.81|476.01|475.65|472.85|0
1661818500000|2022-08-30 00:15:00|478.38|475.58|481.13|478.33|481.13|478.33|476.49|473.69|0
1661818800000|2022-08-30 00:20:00|480.92|478.12|481.34|478.54|482.82|480.02|480.92|478.12|0
1661819100000|2022-08-30 00:25:00|481.76|478.96|481.34|478.54|482.19|479.39|480.7|477.9|0
1661819400000|2022-08-30 00:30:00|481.55|478.75|483.24|480.44|483.67|480.87|480.7|477.9|0
1661819700000|2022-08-30 00:35:00|483.45|480.65|485.57|482.77|486.42|483.62|483.45|480.65|0
1661820000000|2022-08-30 00:40:00|485.79|482.99|484.09|481.29|486|483.2|483.77|480.97|0
1661820300000|2022-08-30 00:45:00|483.87|481.07|482.18|479.38|484.09|481.29|481.33|478.53|0
1661820600000|2022-08-30 00:50:00|481.97|479.17|480.91|478.11|482.18|479.38|480.48|477.68|0
1661820900000|2022-08-30 00:55:00|480.7|477.9|480.48|477.68|481.54|478.74|480.06|477.26|0
1661821200000|2022-08-30 01:00:00|480.69|477.89|480.69|477.89|481.12|478.32|480.17|477.37|0
1661821500000|2022-08-30 01:05:00|480.48|477.68|477.73|474.93|480.48|477.68|477.73|474.93|0
1661821800000|2022-08-30 01:10:00|477.95|475.15|477.73|474.93|478.58|475.78|477.1|474.3|0
1661822100000|2022-08-30 01:15:00|477.63|474.83|476.05|473.25|477.94|475.14|475.62|472.82|0
1661822400000|2022-08-30 01:20:00|475.94|473.14|475.2|472.4|476.05|473.25|474.36|471.56|0
1661822700000|2022-08-30 01:25:00|474.99|472.19|475.83|473.03|476.68|473.88|474.78|471.98|0
1661823000000|2022-08-30 01:30:00|476.25|473.45|477.31|474.51|478.15|475.35|476.04|473.24|0
1661823300000|2022-08-30 01:35:00|477.41|474.61|477.51|474.71|477.52|474.72|476.46|473.66|0
1661823600000|2022-08-30 01:40:00|477.3|474.5|479.84|477.04|480.47|477.67|477.09|474.29|0
1661823900000|2022-08-30 01:45:00|479.95|477.15|481.95|479.15|481.95|479.15|479.62|476.82|0
1661824200000|2022-08-30 01:50:00|481.74|478.94|482.58|479.78|484.49|481.69|481.74|478.94|0
1661824500000|2022-08-30 01:55:00|482.37|479.57|483|480.2|483.43|480.63|481.74|478.94|0
1661824800000|2022-08-30 02:00:00|483.22|480.42|485.23|482.43|485.76|482.96|482.58|479.78|0
1661825100000|2022-08-30 02:05:00|485.34|482.54|483.64|480.84|485.55|482.75|483.43|480.63|0
1661825400000|2022-08-30 02:10:00|483.54|480.74|483.21|480.41|484.06|481.26|482.37|479.57|0
1661825700000|2022-08-30 02:15:00|483.42|480.62|482.79|479.99|486.18|483.38|482.79|479.99|0
1661826000000|2022-08-30 02:20:00|482.57|479.77|480.88|478.08|483|480.2|480.88|478.08|0
1661826300000|2022-08-30 02:25:00|481.09|478.29|481.51|478.71|482.36|479.56|480.88|478.08|0
1661826600000|2022-08-30 02:30:00|481.62|478.82|481.51|478.71|482.78|479.98|481.09|478.29|0
1661826900000|2022-08-30 02:35:00|481.3|478.5|480.14|477.34|481.72|478.92|479.82|477.02|0
1661827200000|2022-08-30 02:40:00|479.82|477.02|480.45|477.65|480.87|478.07|479.4|476.6|0
1661827500000|2022-08-30 02:45:00|480.98|478.18|479.39|476.59|481.51|478.71|479.39|476.59|0
1661827800000|2022-08-30 02:50:00|479.18|476.38|478.55|475.75|479.82|477.02|478.12|475.32|0
1661828100000|2022-08-30 02:55:00|478.34|475.54|478.55|475.75|479.18|476.38|477.91|475.11|0
1661828400000|2022-08-30 03:00:00|478.76|475.96|478.97|476.17|479.39|476.59|478.75|475.95|0
1661828700000|2022-08-30 03:05:00|479.18|476.38|479.6|476.8|480.23|477.43|479.18|476.38|0
1661829000000|2022-08-30 03:10:00|479.81|477.01|480.44|477.64|480.44|477.64|479.39|476.59|0
1661829300000|2022-08-30 03:15:00|480.65|477.85|480.65|477.85|481.08|478.28|479.6|476.8|0
1661829600000|2022-08-30 03:20:00|480.44|477.64|478.33|475.53|480.44|477.64|477.9|475.1|0
1661829900000|2022-08-30 03:25:00|478.12|475.32|477.69|474.89|478.75|475.95|477.69|474.89|0
1661830200000|2022-08-30 03:30:00|477.48|474.68|478.32|475.52|478.54|475.74|477.38|474.58|0
1661830500000|2022-08-30 03:35:00|478.22|475.42|477.38|474.58|478.22|475.42|476.21|473.41|0
1661830800000|2022-08-30 03:40:00|477.27|474.47|475.37|472.57|477.27|474.47|474.53|471.73|0
1661831100000|2022-08-30 03:45:00|475.16|472.36|475.58|472.78|475.79|472.99|474.95|472.15|0
1661831400000|2022-08-30 03:50:00|475.79|472.99|474.94|472.14|476.21|473.41|474.94|472.14|0
1661831700000|2022-08-30 03:55:00|474.73|471.93|474.31|471.51|475.37|472.57|474.31|471.51|0
1661832000000|2022-08-30 04:00:00|474.52|471.72|474.52|471.72|474.94|472.14|474|471.2|0
1661832300000|2022-08-30 04:05:00|474.73|471.93|475.05|472.25|475.15|472.35|474.73|471.93|0
1661832600000|2022-08-30 04:10:00|475.15|472.35|474.73|471.93|475.26|472.46|474.31|471.51|0
1661832900000|2022-08-30 04:15:00|474.94|472.14|471.99|469.19|475.15|472.35|471.99|469.19|0
1661833200000|2022-08-30 04:20:00|472.2|469.4|471.57|468.77|472.2|469.4|469.9|467.1|0
1661833500000|2022-08-30 04:25:00|471.36|468.56|470.73|467.93|471.57|468.77|470.73|467.93|0
1661833800000|2022-08-30 04:30:00|470.94|468.14|469.37|466.57|470.94|468.14|469.16|466.36|0
1661834100000|2022-08-30 04:35:00|469.47|466.67|468.22|465.42|470.31|467.51|468.22|465.42|0
1661834400000|2022-08-30 04:40:00|468.42|465.62|470.1|467.3|470.1|467.3|468.21|465.41|0
1661834700000|2022-08-30 04:45:00|470|467.2|469.89|467.09|470.1|467.3|469.26|466.46|0
1661835000000|2022-08-30 04:50:00|470|467.2|471.35|468.55|471.35|468.55|470|467.2|0
1661835300000|2022-08-30 04:55:00|471.46|468.66|470.93|468.13|471.67|468.87|470.72|467.92|0
1661835600000|2022-08-30 05:00:00|470.72|467.92|472.61|469.81|472.61|469.81|470.51|467.71|0
1661835900000|2022-08-30 05:05:00|472.4|469.6|471.14|468.34|472.61|469.81|471.14|468.34|0
1661836200000|2022-08-30 05:10:00|471.04|468.24|470.09|467.29|471.98|469.18|470.09|467.29|0
1661836500000|2022-08-30 05:15:00|469.88|467.08|471.56|468.76|472.19|469.39|469.88|467.08|0
1661836800000|2022-08-30 05:20:00|471.77|468.97|471.76|468.96|472.81|470.01|470.93|468.13|0
1661837100000|2022-08-30 05:25:00|471.97|469.17|473.55|470.75|473.86|471.06|471.97|469.17|0
1661837400000|2022-08-30 05:30:00|473.65|470.85|472.5|469.7|473.86|471.06|472.39|469.59|0
1661837700000|2022-08-30 05:35:00|472.6|469.8|472.39|469.59|473.23|470.43|471.97|469.17|0
1661838000000|2022-08-30 05:40:00|472.18|469.38|472.81|470.01|473.44|470.64|471.55|468.75|0
1661838300000|2022-08-30 05:45:00|472.6|469.8|473.65|470.85|473.65|470.85|472.6|469.8|0
1661838600000|2022-08-30 05:50:00|473.76|470.96|473.33|470.53|474.7|471.9|473.23|470.43|0
1661838900000|2022-08-30 05:55:00|473.23|470.43|471.54|468.74|473.23|470.43|471.33|468.53|0
1661839200000|2022-08-30 06:00:00|471.65|468.85|473.01|470.21|473.85|471.05|470.7|467.9|0
1661839500000|2022-08-30 06:05:00|473.22|470.42|474.17|471.37|474.27|471.47|471.96|469.16|0
1661839800000|2022-08-30 06:10:00|473.85|471.05|473.96|471.16|475.22|472.42|473.01|470.21|0
1661840100000|2022-08-30 06:15:00|474.06|471.26|474.27|471.47|476.16|473.36|473.43|470.63|0
1661840400000|2022-08-30 06:20:00|474.06|471.26|471.33|468.53|474.59|471.79|471.33|468.53|0
1661840700000|2022-08-30 06:25:00|471.43|468.63|472.16|469.36|473|470.2|471.43|468.63|0
1661841000000|2022-08-30 06:30:00|472.37|469.57|473.84|471.04|473.84|471.04|471.53|468.73|0
1661841300000|2022-08-30 06:35:00|474.05|471.25|474.26|471.46|475.53|472.73|473.42|470.62|0
1661841600000|2022-08-30 06:40:00|474.05|471.25|471.11|468.31|474.26|471.46|470.27|467.47|0
1661841900000|2022-08-30 06:45:00|471.32|468.52|472.79|469.99|473.21|470.41|470.48|467.68|0
1661842200000|2022-08-30 06:50:00|472.58|469.78|473.11|470.31|474.89|472.09|472.58|469.78|0
1661842500000|2022-08-30 06:55:00|472.79|469.99|471.1|468.3|472.79|469.99|469.85|467.05|0
1661842800000|2022-08-30 07:00:00|471.73|468.93|471.1|468.3|473.2|470.4|470.06|467.26|0
1661843100000|2022-08-30 07:05:00|471.22|468.82|468.6|466.2|473.42|471.02|467.55|465.15|0
1661843400000|2022-08-30 07:10:00|468.18|465.78|467.76|465.36|469.85|467.45|467.13|464.73|0
1661843700000|2022-08-30 07:15:00|467.55|465.15|464.52|462.12|468.59|466.19|463.37|460.97|0
1661844000000|2022-08-30 07:20:00|464.1|461.7|464.73|462.33|465.87|463.47|463.79|461.39|0
1661844300000|2022-08-30 07:25:00|464.62|462.22|465.14|462.74|466.5|464.1|463.99|461.59|0
1661844600000|2022-08-30 07:30:00|465.45|463.05|461.07|458.67|465.87|463.47|460.87|458.47|0
1661844900000|2022-08-30 07:35:00|460.45|458.05|460.66|458.26|461.91|459.51|459.73|457.33|0
1661845200000|2022-08-30 07:40:00|460.86|458.46|458.58|456.18|461.28|458.88|458.58|456.18|0
1661845500000|2022-08-30 07:45:00|458.37|455.97|456.71|454.31|460.45|458.05|456.71|454.31|0
1661845800000|2022-08-30 07:50:00|456.92|454.52|458.37|455.97|458.37|455.97|455.67|453.27|0
1661846100000|2022-08-30 07:55:00|458.16|455.76|460.03|457.63|460.86|458.46|458.16|455.76|0
1661846400000|2022-08-30 08:00:00|460.34|457.94|451.74|449.34|460.34|457.94|449.89|447.49|0
1661846700000|2022-08-30 08:05:00|452.06|449.66|450.2|447.8|452.16|449.76|449.68|447.28|0
1661847000000|2022-08-30 08:10:00|450.09|447.69|448.24|445.84|450.71|448.31|446.55|444.15|0
1661847300000|2022-08-30 08:15:00|448.03|445.63|446.17|443.77|448.03|445.63|446.17|443.77|0
1661847600000|2022-08-30 08:20:00|446.07|443.67|450.11|447.71|450.11|447.71|446.07|443.67|0
1661847900000|2022-08-30 08:25:00|450.32|447.92|448.45|446.05|450.32|447.92|448.03|445.63|0
1661848200000|2022-08-30 08:30:00|448.03|445.63|451.35|448.95|451.56|449.16|448.03|445.63|0
1661848500000|2022-08-30 08:35:00|451.15|448.75|451.77|449.37|452.19|449.79|450.94|448.54|0
1661848800000|2022-08-30 08:40:00|451.98|449.58|452.18|449.78|452.81|450.41|451.77|449.37|0
1661849100000|2022-08-30 08:45:00|452.39|449.99|452.39|449.99|452.81|450.41|451.56|449.16|0
1661849400000|2022-08-30 08:50:00|452.6|450.2|452.39|449.99|452.81|450.41|450.93|448.53|0
1661849700000|2022-08-30 08:55:00|451.97|449.57|452.05|449.65|452.6|450.2|451.76|449.36|0
1661850000000|2022-08-30 09:00:00|451.84|449.44|453.51|451.11|453.92|451.52|451.12|448.72|0
1661850300000|2022-08-30 09:05:00|453.3|450.9|454.55|452.15|454.55|452.15|453.3|450.9|0
1661850600000|2022-08-30 09:10:00|454.34|451.94|454.34|451.94|454.97|452.57|453.71|451.31|0
1661850900000|2022-08-30 09:15:00|454.13|451.73|455.59|453.19|456.43|454.03|453.71|451.31|0
1661851200000|2022-08-30 09:20:00|455.8|453.4|453.29|450.89|456.01|453.61|452.88|450.48|0
1661851500000|2022-08-30 09:25:00|453.08|450.68|453.4|451|454.23|451.83|452.67|450.27|0
1661851800000|2022-08-30 09:30:00|453.29|450.89|449.34|446.94|453.71|451.31|448.92|446.52|0
1661852100000|2022-08-30 09:35:00|449.13|446.73|449.34|446.94|449.96|447.56|448.71|446.31|0
1661852400000|2022-08-30 09:40:00|449.24|446.84|450.16|447.76|450.58|448.18|449.13|446.73|0
1661852700000|2022-08-30 09:45:00|450.27|447.87|451.83|449.43|452.45|450.05|450.16|447.76|0
1661853000000|2022-08-30 09:50:00|451.94|449.54|449.75|447.35|452.24|449.84|449.75|447.35|0
1661853300000|2022-08-30 09:55:00|449.54|447.14|450.58|448.18|450.99|448.59|449.44|447.04|0
1661853600000|2022-08-30 10:00:00|450.78|448.38|450.78|448.38|452.03|449.63|450.16|447.76|0
1661853900000|2022-08-30 10:05:00|450.99|448.59|447.87|445.47|450.99|448.59|447.25|444.85|0
1661854200000|2022-08-30 10:10:00|448.08|445.68|449.12|446.72|449.95|447.55|447.46|445.06|0
1661854500000|2022-08-30 10:15:00|449.32|446.92|450.99|448.59|451.19|448.79|449.32|446.92|0
1661854800000|2022-08-30 10:20:00|450.78|448.38|451.61|449.21|451.82|449.42|449.95|447.55|0
1661855100000|2022-08-30 10:25:00|451.82|449.42|450.15|447.75|451.82|449.42|450.15|447.75|0
1661855400000|2022-08-30 10:30:00|449.94|447.54|449.73|447.33|450.88|448.48|449.11|446.71|0
1661855700000|2022-08-30 10:35:00|449.94|447.54|451.39|448.99|451.6|449.2|449.73|447.33|0
1661856000000|2022-08-30 10:40:00|451.5|449.1|451.81|449.41|452.02|449.62|451.19|448.79|0
1661856300000|2022-08-30 10:45:00|451.6|449.2|452.43|450.03|452.85|450.45|451.6|449.2|0
1661856600000|2022-08-30 10:50:00|452.22|449.82|451.81|449.41|452.85|450.45|451.39|448.99|0
1661856900000|2022-08-30 10:55:00|452.01|449.61|453.89|451.49|454.1|451.7|451.6|449.2|0
1661857200000|2022-08-30 11:00:00|453.68|451.28|451.7|449.3|454.1|451.7|451.6|449.2|0
1661857500000|2022-08-30 11:05:00|451.8|449.4|453.68|451.28|453.89|451.49|451.39|448.99|0
1661857800000|2022-08-30 11:10:00|453.58|451.18|453.47|451.07|454.72|452.32|452.63|450.23|0
1661858100000|2022-08-30 11:15:00|453.57|451.17|452.63|450.23|453.67|451.27|452.22|449.82|0
1661858400000|2022-08-30 11:20:00|452.42|450.02|454.71|452.31|454.92|452.52|452.42|450.02|0
1661858700000|2022-08-30 11:25:00|454.92|452.52|454.71|452.31|456.39|453.99|454.4|452|0
1661859000000|2022-08-30 11:30:00|454.92|452.52|454.71|452.31|455.34|452.94|453.99|451.59|0
1661859300000|2022-08-30 11:35:00|454.92|452.52|455.96|453.56|455.96|453.56|454.09|451.69|0
1661859600000|2022-08-30 11:40:00|455.75|453.35|454.71|452.31|455.96|453.56|454.71|452.31|0
1661859900000|2022-08-30 11:45:00|454.5|452.1|454.92|452.52|455.33|452.93|453.04|450.64|0
1661860200000|2022-08-30 11:50:00|455.12|452.72|458.26|455.86|459.1|456.7|455.12|452.72|0
1661860500000|2022-08-30 11:55:00|458.37|455.97|458.26|455.86|459.94|457.54|457.95|455.55|0
1661860800000|2022-08-30 12:00:00|457.63|455.23|454.7|452.3|458.26|455.86|454.7|452.3|0
1661861100000|2022-08-30 12:05:00|454.49|452.09|457.21|454.81|457.21|454.81|454.29|451.89|0
1661861400000|2022-08-30 12:10:00|457.42|455.02|456.16|453.76|457.63|455.23|455.53|453.13|0
1661861700000|2022-08-30 12:15:00|455.95|453.55|458.46|456.06|458.67|456.27|454.91|452.51|0
1661862000000|2022-08-30 12:20:00|458.25|455.85|460.77|458.37|461.61|459.21|458.25|455.85|0
1661862300000|2022-08-30 12:25:00|460.56|458.16|462.02|459.62|463.29|460.89|460.14|457.74|0
1661862600000|2022-08-30 12:30:00|462.23|459.83|467.5|465.1|467.71|465.31|462.23|459.83|0
1661862900000|2022-08-30 12:35:00|467.29|464.89|464.54|462.14|467.5|465.1|463.91|461.51|0
1661863200000|2022-08-30 12:40:00|464.76|462.36|464.96|462.56|467.5|465.1|463.28|460.88|0
1661863500000|2022-08-30 12:45:00|464.75|462.35|466.02|463.62|466.23|463.83|463.07|460.67|0
1661863800000|2022-08-30 12:50:00|466.23|463.83|467.25|464.85|468.23|465.83|464.54|462.14|0
1661864100000|2022-08-30 12:55:00|466.94|464.54|470.63|468.23|470.63|468.23|466.42|464.02|0
1661864400000|2022-08-30 13:00:00|470.84|468.44|469.8|467.4|471.47|469.07|468.33|465.93|0
1661864700000|2022-08-30 13:05:00|469.59|467.19|472.1|469.7|472.94|470.54|469.38|466.98|0
1661865000000|2022-08-30 13:10:00|471.68|469.28|469.79|467.39|472.73|470.33|469.37|466.97|0
1661865300000|2022-08-30 13:15:00|469.58|467.18|473.14|470.74|473.78|471.38|469.58|467.18|0
1661865600000|2022-08-30 13:20:00|473.35|470.95|470.32|467.92|473.77|471.37|470.32|467.92|0
1661865900000|2022-08-30 13:25:00|471.05|468.65|472.51|470.11|473.14|470.74|470.21|467.81|0
1661866200000|2022-08-30 13:30:00|471.46|469.06|475.27|472.87|478.4|476|470.83|468.43|0
1661866500000|2022-08-30 13:35:00|474.64|472.24|475.33|472.93|478.69|476.29|472.96|470.56|0
1661866800000|2022-08-30 13:40:00|475.54|473.14|484.4|482|485.04|482.64|474.9|472.5|0
1661867100000|2022-08-30 13:45:00|484.61|482.21|483.16|480.28|489.52|486.67|482.52|479.64|0
1661867400000|2022-08-30 13:50:00|483.58|480.7|489.52|486.64|489.73|486.85|483.58|480.7|0
1661867700000|2022-08-30 13:55:00|489.09|486.21|490.48|487.6|492.5|489.62|487.18|484.3|0
1661868000000|2022-08-30 14:00:00|491.22|488.34|492.15|489.27|493|490.12|485.48|482.6|0
1661868300000|2022-08-30 14:05:00|491.94|489.06|501.76|498.88|505.19|502.31|491.94|489.06|0
1661868600000|2022-08-30 14:10:00|502.18|499.3|504.36|501.48|506.05|503.17|501.54|498.66|0
1661868900000|2022-08-30 14:15:00|504.58|501.7|503.78|500.9|506.56|503.68|503.01|500.13|0
1661869200000|2022-08-30 14:20:00|503.56|500.68|508.92|506.04|510.21|507.33|502.07|499.19|0
1661869500000|2022-08-30 14:25:00|508.71|505.83|505.7|502.82|509.35|506.47|503.13|500.25|0
1661869800000|2022-08-30 14:30:00|506.56|503.68|522.55|519.67|522.55|519.67|504.84|501.96|0
1661870100000|2022-08-30 14:35:00|522.77|519.89|524.65|521.77|527.03|524.15|522.77|519.89|0
1661870400000|2022-08-30 14:40:00|524.22|521.34|529.19|526.31|530.28|527.4|524.22|521.34|0
1661870700000|2022-08-30 14:45:00|528.98|526.1|539.37|536.49|540.68|537.8|528.98|526.1|0
1661871000000|2022-08-30 14:50:00|538.94|536.06|530.85|527.97|540.68|537.8|530.63|527.75|0
1661871300000|2022-08-30 14:55:00|531.06|528.18|524.78|521.9|531.71|528.83|524.78|521.9|0
1661871600000|2022-08-30 15:00:00|522.41|519.53|520.34|517.46|525.82|522.94|518.31|515.43|0
1661871900000|2022-08-30 15:05:00|520.55|517.67|519.69|516.81|522.06|519.18|514.94|512.06|0
1661872200000|2022-08-30 15:10:00|520.12|517.24|523.79|520.91|526.61|523.73|519.47|516.59|0
1661872500000|2022-08-30 15:15:00|524.23|521.35|514.67|511.79|525.91|523.03|514.46|511.58|0
1661872800000|2022-08-30 15:20:00|514.89|512.01|519.31|516.43|521.15|518.27|514.24|511.36|0
1661873100000|2022-08-30 15:25:00|519.53|516.65|518.55|515.67|522.67|519.79|513.37|510.49|0
1661873400000|2022-08-30 15:30:00|518.34|515.46|511.86|508.98|521.15|518.27|511|508.12|0
1661873700000|2022-08-30 15:35:00|512.29|509.41|518.77|515.89|519.85|516.97|511.64|508.76|0
1661874000000|2022-08-30 15:40:00|519.85|516.97|517.25|514.37|522.24|519.36|515.74|512.86|0
1661874300000|2022-08-30 15:45:00|518.55|515.67|523.54|520.66|523.97|521.09|518.55|515.67|0
1661874600000|2022-08-30 15:50:00|522.88|520|517.25|514.37|524.19|521.31|516.17|513.29|0
1661874900000|2022-08-30 15:55:00|517.68|514.8|518.76|515.88|519.09|516.21|514.66|511.78|0
1661875200000|2022-08-30 16:00:00|518.55|515.67|516.81|513.93|520.06|517.18|513.14|510.26|0
1661875500000|2022-08-30 16:05:00|516.6|513.72|515.32|512.44|517.03|514.15|512.28|509.4|0
1661875800000|2022-08-30 16:10:00|515.75|512.87|512.51|509.63|518.57|515.69|512.29|509.41|0
1661876100000|2022-08-30 16:15:00|512.72|509.84|514.45|511.57|515.75|512.87|507.54|504.66|0
1661876400000|2022-08-30 16:20:00|515.53|512.65|517.28|514.4|518.15|515.27|514.23|511.35|0
1661876700000|2022-08-30 16:25:00|517.5|514.62|517.71|514.83|521.4|518.52|517.5|514.62|0
1661877000000|2022-08-30 16:30:00|517.93|515.05|525.53|522.65|525.53|522.65|517.5|514.62|0
1661877300000|2022-08-30 16:35:00|525.75|522.87|521.18|518.3|525.75|522.87|520.75|517.87|0
1661877600000|2022-08-30 16:40:00|521.4|518.52|527.78|524.9|528|525.12|521.4|518.52|0
1661877900000|2022-08-30 16:45:00|528.21|525.33|526.91|524.03|530.6|527.72|526.04|523.16|0
1661878200000|2022-08-30 16:50:00|526.48|523.6|524.31|521.43|527.13|524.25|523.44|520.56|0
1661878500000|2022-08-30 16:55:00|523.88|521|525.82|522.94|525.82|522.94|522.58|519.7|0
1661878800000|2022-08-30 17:00:00|526.04|523.16|525.61|522.73|527.12|524.24|523.66|520.78|0
1661879100000|2022-08-30 17:05:00|525.39|522.51|528.21|525.33|529.08|526.2|522.79|519.91|0
1661879400000|2022-08-30 17:10:00|528.86|525.98|534.73|531.85|534.73|531.85|527.34|524.46|0
1661879700000|2022-08-30 17:15:00|534.51|531.63|536.35|533.47|536.78|533.9|532.65|529.77|0
1661880000000|2022-08-30 17:20:00|536.13|533.25|537.65|534.77|538.74|535.86|535.26|532.38|0
1661880300000|2022-08-30 17:25:00|537.87|534.99|534.17|531.29|538.31|535.43|533.95|531.07|0
1661880600000|2022-08-30 17:30:00|533.52|530.64|533.95|531.07|535.26|532.38|530.26|527.38|0
1661880900000|2022-08-30 17:35:00|533.73|530.85|535.04|532.16|537.65|534.77|532.86|529.98|0
1661881200000|2022-08-30 17:40:00|535.25|532.37|542.23|539.35|542.45|539.57|533.95|531.07|0
1661881500000|2022-08-30 17:45:00|542.67|539.79|533.08|530.2|543.54|540.66|532.86|529.98|0
1661881800000|2022-08-30 17:50:00|533.73|530.85|530.04|527.16|534.6|531.72|528.2|525.32|0
1661882100000|2022-08-30 17:55:00|529.82|526.94|531.55|528.67|532.2|529.32|528.3|525.42|0
1661882400000|2022-08-30 18:00:00|531.34|528.46|528.08|525.2|534.59|531.71|527.43|524.55|0
1661882700000|2022-08-30 18:05:00|528.3|525.42|529.02|526.14|529.6|526.72|525.54|522.66|0
1661883000000|2022-08-30 18:10:00|528.8|525.92|527.28|524.4|529.46|526.58|524.89|522.01|0
1661883300000|2022-08-30 18:15:00|526.84|523.96|528.37|525.49|528.58|525.7|524.89|522.01|0
1661883600000|2022-08-30 18:20:00|528.15|525.27|528.15|525.27|531.2|528.32|526.19|523.31|0
1661883900000|2022-08-30 18:25:00|527.28|524.4|533.38|530.5|534.25|531.37|527.28|524.4|0
1661884200000|2022-08-30 18:30:00|534.47|531.59|527.93|525.05|534.47|531.59|526.4|523.52|0
1661884500000|2022-08-30 18:35:00|527.82|524.94|527.92|525.04|532.07|529.19|527.27|524.39|0
1661884800000|2022-08-30 18:40:00|527.49|524.61|534.04|531.16|534.7|531.82|526.84|523.96|0
1661885100000|2022-08-30 18:45:00|534.48|531.6|532.08|529.2|534.48|531.6|531.65|528.77|0
1661885400000|2022-08-30 18:50:00|531.86|528.98|532.73|529.85|534.48|531.6|530.77|527.89|0
1661885700000|2022-08-30 18:55:00|532.08|529.2|531.42|528.54|535.57|532.69|528.6|525.72|0
1661886000000|2022-08-30 19:00:00|532.3|529.42|526.42|523.54|532.51|529.63|521.23|518.35|0
1661886300000|2022-08-30 19:05:00|525.99|523.11|518.85|515.97|526.64|523.76|518.85|515.97|0
1661886600000|2022-08-30 19:10:00|518.63|515.75|517.12|514.24|519.28|516.4|513.68|510.8|0
1661886900000|2022-08-30 19:15:00|516.69|513.81|517.77|514.89|521.22|518.34|515.18|512.3|0
1661887200000|2022-08-30 19:20:00|517.98|515.1|515.87|512.99|521.07|518.19|515.44|512.56|0
1661887500000|2022-08-30 19:25:00|516.09|513.21|519.96|517.56|521.05|518.65|515.87|512.99|0
1661887800000|2022-08-30 19:30:00|519.75|517.35|526.05|523.65|529.1|526.7|519.75|517.35|0
1661888100000|2022-08-30 19:35:00|525.18|522.78|522.78|520.38|526.05|523.65|522.13|519.73|0
1661888400000|2022-08-30 19:40:00|523.22|520.82|520.83|518.43|523.22|520.82|517.14|514.74|0
1661888700000|2022-08-30 19:45:00|521.04|518.64|529.76|527.36|531.94|529.54|520.39|517.99|0
1661889000000|2022-08-30 19:50:00|528.45|526.05|529.39|526.99|532.23|529.83|524.74|522.34|0
1661889300000|2022-08-30 19:55:00|528.3|525.9|523.07|520.67|529.39|526.99|519.81|517.41|0
1661889600000|2022-08-30 20:00:00|522.42|520.02|522.63|520.23|523.29|520.89|519.6|517.2|0
1661889900000|2022-08-30 20:05:00|522.85|520.45|523.07|520.67|523.5|521.1|521.98|519.58|0
1661890200000|2022-08-30 20:10:00|523.28|520.88|519.81|517.41|523.28|520.88|517.64|515.24|0
1661890500000|2022-08-30 20:15:00|521.09|518.29|521.96|519.16|522.18|519.38|520.44|517.64|0
1661890800000|2022-08-30 20:20:00|521.74|518.94|522.61|519.81|522.83|520.03|521.74|518.94|0
1661891100000|2022-08-30 20:25:00|522.72|519.92|521.31|518.51|522.72|519.92|521.09|518.29|0
1661891400000|2022-08-30 20:30:00|521.09|518.29|520|517.2|521.31|518.51|520|517.2|0
1661891700000|2022-08-30 20:35:00|520.22|517.42|521.3|518.5|521.3|518.5|520|517.2|0
1661892000000|2022-08-30 20:40:00|521.09|518.29|522.01|519.21|522.01|519.21|519.83|517.03|0
1661892300000|2022-08-30 20:45:00|521.9|519.1|522.55|519.75|523.09|520.29|520.7|517.9|0
1661892600000|2022-08-30 20:50:00|522.44|519.64|522.55|519.75|524.4|521.6|522.44|519.64|0
1661892900000|2022-08-30 20:55:00|522.44|519.64|522.33|519.53|522.87|520.07|521.78|518.98|0
1661893200000|2022-08-30 21:00:00|522.62|519.82|522.87|520.07|522.87|520.07|522.45|519.65|0
1661893500000|2022-08-30 21:05:00|522.84|520.04|523.44|520.64|523.44|520.64|522.55|519.75|0
1661893800000|2022-08-30 21:10:00|523.41|520.61|523.56|520.76|523.57|520.77|523.37|520.57|0
1661894100000|2022-08-30 21:15:00|523.22|520.42|523.12|520.32|523.22|520.42|523|520.2|0
1661894400000|2022-08-30 21:20:00|523.25|520.45|523.18|520.38|523.5|520.7|523.08|520.28|0
1661894700000|2022-08-30 21:25:00|523.21|520.41|522.93|520.13|523.21|520.41|522.86|520.06|0
1661895000000|2022-08-30 21:30:00|522.92|520.12|523.37|520.57|523.44|520.64|522.92|520.12|0
1661895300000|2022-08-30 21:35:00|523.44|520.64|523.53|520.73|523.53|520.73|523.34|520.54|0
1661895600000|2022-08-30 21:40:00|523.46|520.66|523.11|520.31|523.46|520.66|523.11|520.31|0
1661895900000|2022-08-30 21:45:00|523.08|520.28|523.3|520.5|523.34|520.54|522.99|520.19|0
1661896200000|2022-08-30 21:50:00|523.24|520.44|523.27|520.47|523.46|520.66|523.21|520.41|0
1661896500000|2022-08-30 21:55:00|523.01|520.21|522.86|520.06|523.24|520.44|522.82|520.02|0
1661896800000|2022-08-30 22:00:00|521.66|518.86|523.29|520.49|523.73|520.93|520.79|517.99|0
1661897100000|2022-08-30 22:05:00|523.07|520.27|523.94|521.14|524.6|521.8|522.75|519.95|0
1661897400000|2022-08-30 22:10:00|523.72|520.92|523.51|520.71|523.72|520.92|522.2|519.4|0
1661897700000|2022-08-30 22:15:00|523.5|520.7|523.62|520.82|525.03|522.23|523.29|520.49|0
1661898000000|2022-08-30 22:20:00|523.5|520.7|524.16|521.36|524.81|522.01|523.5|520.7|0
1661898300000|2022-08-30 22:25:00|524.37|521.57|524.59|521.79|524.81|522.01|523.72|520.92|0
1661898600000|2022-08-30 22:30:00|524.49|521.69|522.85|520.05|524.49|521.69|522.19|519.39|0
1661898900000|2022-08-30 22:35:00|522.63|519.83|521.76|518.96|523.72|520.92|521.54|518.74|0
1661899200000|2022-08-30 22:40:00|521.97|519.17|520.89|518.09|521.97|519.17|520.89|518.09|0
1661899500000|2022-08-30 22:45:00|521.1|518.3|520.88|518.08|521.76|518.96|520.45|517.65|0
1661899800000|2022-08-30 22:50:00|520.67|517.87|520.88|518.08|520.88|518.08|519.58|516.78|0
1661900100000|2022-08-30 22:55:00|521|518.2|520.45|517.65|521.53|518.73|520.01|517.21|0
1661900400000|2022-08-30 23:00:00|520.66|517.86|520.88|518.08|520.88|518.08|519.79|516.99|0
1661900700000|2022-08-30 23:05:00|520.66|517.86|521.31|518.51|521.53|518.73|520.66|517.86|0
1661901000000|2022-08-30 23:10:00|521.21|518.41|523.05|520.25|523.71|520.91|520.66|517.86|0
1661901300000|2022-08-30 23:15:00|522.95|520.15|523.05|520.25|523.27|520.47|522.18|519.38|0
1661901600000|2022-08-30 23:20:00|523.27|520.47|523.05|520.25|523.49|520.69|522.83|520.03|0
1661901900000|2022-08-30 23:25:00|522.83|520.03|522.94|520.14|523.92|521.12|522.61|519.81|0
1661902200000|2022-08-30 23:30:00|522.83|520.03|524.79|521.99|525.88|523.08|522.83|520.03|0
1661902500000|2022-08-30 23:35:00|525.23|522.43|524.47|521.67|525.45|522.65|523.7|520.9|0
1661902800000|2022-08-30 23:40:00|524.57|521.77|523.7|520.9|524.57|521.77|523.26|520.46|0
1661903100000|2022-08-30 23:45:00|523.48|520.68|523.47|520.67|523.91|521.11|523.03|520.23|0
1661903400000|2022-08-30 23:50:00|523.25|520.45|523.47|520.67|524.34|521.54|522.82|520.02|0
1661903700000|2022-08-30 23:55:00|523.69|520.89|521.29|518.49|523.69|520.89|521.07|518.27|0
1661904000000|2022-08-31 00:00:00|520.85|518.05|520.41|517.61|522.37|519.57|520.41|517.61|0
1661904300000|2022-08-31 00:05:00|520.62|517.82|516.27|513.47|521.39|518.59|516.27|513.47|0
1661904600000|2022-08-31 00:10:00|516.38|513.58|517.79|514.99|518.23|515.43|515.84|513.04|0
1661904900000|2022-08-31 00:15:00|517.57|514.77|518.01|515.21|519.1|516.3|517.57|514.77|0
1661905200000|2022-08-31 00:20:00|517.79|514.99|516.09|513.29|517.93|515.13|515.97|513.17|0
1661905500000|2022-08-31 00:25:00|516.19|513.39|516.19|513.39|517.06|514.26|515.32|512.52|0
1661905800000|2022-08-31 00:30:00|516.08|513.28|516.19|513.39|516.62|513.82|514.45|511.65|0
1661906100000|2022-08-31 00:35:00|516.4|513.6|515.97|513.17|517.71|514.91|515.97|513.17|0
1661906400000|2022-08-31 00:40:00|515.75|512.95|511.85|509.05|515.97|513.17|511.63|508.83|0
1661906700000|2022-08-31 00:45:00|512.07|509.27|511.63|508.83|512.28|509.48|510.55|507.75|0
1661907000000|2022-08-31 00:50:00|511.75|508.95|512.28|509.48|512.5|509.7|511.63|508.83|0
1661907300000|2022-08-31 00:55:00|512.5|509.7|512.06|509.26|512.71|509.91|511.85|509.05|0
1661907600000|2022-08-31 01:00:00|512.28|509.48|513.58|510.78|513.79|510.99|511.85|509.05|0
1661907900000|2022-08-31 01:05:00|513.79|510.99|512.93|510.13|514.44|511.64|512.49|509.69|0
1661908200000|2022-08-31 01:10:00|512.71|509.91|512.06|509.26|513.58|510.78|512.06|509.26|0
1661908500000|2022-08-31 01:15:00|512.28|509.48|512.49|509.69|514.01|511.21|512.28|509.48|0
1661908800000|2022-08-31 01:20:00|512.71|509.91|513.36|510.56|513.79|510.99|511.84|509.04|0
1661909100000|2022-08-31 01:25:00|513.25|510.45|512.7|509.9|513.36|510.56|512.05|509.25|0
1661909400000|2022-08-31 01:30:00|512.49|509.69|509.24|506.44|512.49|509.69|509.03|506.23|0
1661909700000|2022-08-31 01:35:00|509.46|506.66|509.67|506.87|510.11|507.31|508.81|506.01|0
1661910000000|2022-08-31 01:40:00|509.24|506.44|509.67|506.87|509.67|506.87|507.95|505.15|0
1661910300000|2022-08-31 01:45:00|509.46|506.66|510.54|507.74|510.97|508.17|509.46|506.66|0
1661910600000|2022-08-31 01:50:00|510.32|507.52|511.83|509.03|511.83|509.03|510.1|507.3|0
1661910900000|2022-08-31 01:55:00|511.62|508.82|511.4|508.6|511.83|509.03|510.53|507.73|0
1661911200000|2022-08-31 02:00:00|511.18|508.38|509.02|506.22|511.18|508.38|509.02|506.22|0
1661911500000|2022-08-31 02:05:00|509.13|506.33|509.67|506.87|510.31|507.51|508.8|506|0
1661911800000|2022-08-31 02:10:00|509.45|506.65|510.31|507.51|511.18|508.38|509.45|506.65|0
1661912100000|2022-08-31 02:15:00|509.88|507.08|509.23|506.43|510.74|507.94|509.01|506.21|0
1661912400000|2022-08-31 02:20:00|509.01|506.21|510.53|507.73|510.96|508.16|509.01|506.21|0
1661912700000|2022-08-31 02:25:00|510.74|507.94|509.66|506.86|510.96|508.16|509.23|506.43|0
1661913000000|2022-08-31 02:30:00|509.44|506.64|509.12|506.32|509.44|506.64|508.15|505.35|0
1661913300000|2022-08-31 02:35:00|509.23|506.43|506.42|503.62|509.66|506.86|505.56|502.76|0
1661913600000|2022-08-31 02:40:00|506.64|503.84|507.71|504.91|507.71|504.91|506.42|503.62|0
1661913900000|2022-08-31 02:45:00|507.5|504.7|507.28|504.48|507.71|504.91|506.75|503.95|0
1661914200000|2022-08-31 02:50:00|507.06|504.26|508.04|505.24|508.04|505.24|506.85|504.05|0
1661914500000|2022-08-31 02:55:00|508.14|505.34|508.14|505.34|508.79|505.99|507.49|504.69|0
1661914800000|2022-08-31 03:00:00|508.25|505.45|508.14|505.34|509.22|506.42|507.92|505.12|0
1661915100000|2022-08-31 03:05:00|507.92|505.12|507.92|505.12|508.35|505.55|507.49|504.69|0
1661915400000|2022-08-31 03:10:00|507.71|504.91|506.2|503.4|507.92|505.12|505.76|502.96|0
1661915700000|2022-08-31 03:15:00|506.41|503.61|507.06|504.26|507.27|504.47|506.2|503.4|0
1661916000000|2022-08-31 03:20:00|506.84|504.04|501.25|498.45|507.17|504.37|498.36|495.56|0
1661916300000|2022-08-31 03:25:00|500.82|498.02|501.03|498.23|502.75|499.95|500.82|498.02|0
1661916600000|2022-08-31 03:30:00|501.24|498.44|500.17|497.37|502.1|499.3|499.96|497.16|0
1661916900000|2022-08-31 03:35:00|499.96|497.16|500.17|497.37|500.6|497.8|498.88|496.08|0
1661917200000|2022-08-31 03:40:00|500.38|497.58|501.67|498.87|501.88|499.08|500.38|497.58|0
1661917500000|2022-08-31 03:45:00|501.45|498.65|502.1|499.3|502.31|499.51|501.24|498.44|0
1661917800000|2022-08-31 03:50:00|501.88|499.08|502.31|499.51|502.74|499.94|501.88|499.08|0
1661918100000|2022-08-31 03:55:00|502.53|499.73|501.67|498.87|502.74|499.94|501.67|498.87|0
1661918400000|2022-08-31 04:00:00|501.45|498.65|500.81|498.01|501.88|499.08|500.59|497.79|0
1661918700000|2022-08-31 04:05:00|500.8|498|501.45|498.65|501.66|498.86|500.59|497.79|0
1661919000000|2022-08-31 04:10:00|501.23|498.43|500.59|497.79|501.66|498.86|500.59|497.79|0
1661919300000|2022-08-31 04:15:00|500.37|497.57|500.59|497.79|500.59|497.79|500.37|497.57|0
1661919600000|2022-08-31 04:20:00|500.8|498|500.58|497.78|500.8|498|500.37|497.57|0
1661919900000|2022-08-31 04:25:00|500.37|497.57|501.66|498.86|501.66|498.86|500.37|497.57|0
1661920200000|2022-08-31 04:30:00|501.44|498.64|499.58|496.78|502.09|499.29|499.58|496.78|0
1661920500000|2022-08-31 04:35:00|499.15|496.35|497.22|494.42|499.15|496.35|494.86|492.06|0
1661920800000|2022-08-31 04:40:00|497|494.2|497|494.2|497.43|494.63|496.15|493.35|0
1661921100000|2022-08-31 04:45:00|497.22|494.42|498.29|495.49|498.4|495.6|497.22|494.42|0
1661921400000|2022-08-31 04:50:00|498.5|495.7|498.5|495.7|498.93|496.13|498.07|495.27|0
1661921700000|2022-08-31 04:55:00|498.71|495.91|498.71|495.91|499.36|496.56|498.28|495.48|0
1661922000000|2022-08-31 05:00:00|498.5|495.7|499.78|496.98|499.78|496.98|498.28|495.48|0
1661922300000|2022-08-31 05:05:00|500|497.2|500.24|497.44|501.31|498.51|499.57|496.77|0
1661922600000|2022-08-31 05:10:00|500.03|497.23|498.52|495.72|500.24|497.44|498.1|495.3|0
1661922900000|2022-08-31 05:15:00|498.31|495.51|498.52|495.72|498.95|496.15|497.67|494.87|0
1661923200000|2022-08-31 05:20:00|498.31|495.51|496.92|494.12|499.38|496.58|496.81|494.01|0
1661923500000|2022-08-31 05:25:00|497.02|494.22|498.42|495.62|498.52|495.72|495.31|492.51|0
1661923800000|2022-08-31 05:30:00|498.52|495.72|498.73|495.93|499.38|496.58|498.31|495.51|0
1661924100000|2022-08-31 05:35:00|498.84|496.04|499.27|496.47|499.59|496.79|498.84|496.04|0
1661924400000|2022-08-31 05:40:00|499.37|496.57|501.95|499.15|502.16|499.36|499.27|496.47|0
1661924700000|2022-08-31 05:45:00|502.16|499.36|503.24|500.44|503.88|501.08|501.73|498.93|0
1661925000000|2022-08-31 05:50:00|503.02|500.22|502.19|499.39|503.02|500.22|501.33|498.53|0
1661925300000|2022-08-31 05:55:00|501.97|499.17|500.04|497.24|502.4|499.6|500.04|497.24|0
1661925600000|2022-08-31 06:00:00|500.26|497.46|501.11|498.31|501.54|498.74|497.48|494.68|0
1661925900000|2022-08-31 06:05:00|500.9|498.1|498.11|495.31|500.9|498.1|497.9|495.1|0
1661926200000|2022-08-31 06:10:00|498.33|495.53|496.95|494.15|499.08|496.28|496.19|493.39|0
1661926500000|2022-08-31 06:15:00|497.91|495.11|502|499.2|502|499.2|497.7|494.9|0
1661926800000|2022-08-31 06:20:00|501.78|498.98|501.78|498.98|502.64|499.84|500.7|497.9|0
1661927100000|2022-08-31 06:25:00|502|499.2|501.78|498.98|502.43|499.63|501.13|498.33|0
1661927400000|2022-08-31 06:30:00|501.99|499.19|502.64|499.84|504.26|501.46|501.99|499.19|0
1661927700000|2022-08-31 06:35:00|502.97|500.17|501.78|498.98|503.72|500.92|501.78|498.98|0
1661928000000|2022-08-31 06:40:00|501.99|499.19|503.28|500.48|504.58|501.78|501.99|499.19|0
1661928300000|2022-08-31 06:45:00|503.07|500.27|501.99|499.19|503.28|500.48|501.13|498.33|0
1661928600000|2022-08-31 06:50:00|502.42|499.62|502.63|499.83|503.28|500.48|501.13|498.33|0
1661928900000|2022-08-31 06:55:00|502.42|499.62|501.77|498.97|503.06|500.26|501.56|498.76|0
1661929200000|2022-08-31 07:00:00|500.91|498.11|501.77|498.97|502.42|499.62|499.08|496.28|0
1661929500000|2022-08-31 07:05:00|501.35|498.95|503.94|501.54|506.1|503.7|500.39|497.99|0
1661929800000|2022-08-31 07:10:00|503.72|501.32|502.64|500.24|506.53|504.13|502.64|500.24|0
1661930100000|2022-08-31 07:15:00|502.97|500.57|500.49|498.09|502.97|500.57|500.27|497.87|0
1661930400000|2022-08-31 07:20:00|500.7|498.3|501.35|498.95|503.94|501.54|500.7|498.3|0
1661930700000|2022-08-31 07:25:00|501.13|498.73|504.8|502.4|506.1|503.7|501.13|498.73|0
1661931000000|2022-08-31 07:30:00|505.56|503.16|508.04|505.64|508.15|505.75|505.45|503.05|0
1661931300000|2022-08-31 07:35:00|507.94|505.54|508.26|505.86|511.07|508.67|506.53|504.13|0
1661931600000|2022-08-31 07:40:00|508.69|506.29|512.16|509.76|512.49|510.09|507.82|505.42|0
1661931900000|2022-08-31 07:45:00|512.59|510.19|514.23|511.83|515.42|513.02|512.37|509.97|0
1661932200000|2022-08-31 07:50:00|514.01|511.61|513.68|511.28|515.42|513.02|512.92|510.52|0
1661932500000|2022-08-31 07:55:00|513.89|511.49|514|511.6|514.22|511.82|510.85|508.45|0
1661932800000|2022-08-31 08:00:00|514.11|511.71|512.15|509.75|515.63|513.23|509.98|507.58|0
1661933100000|2022-08-31 08:05:00|512.37|509.97|514.98|512.58|515.19|512.79|511.93|509.53|0
1661933400000|2022-08-31 08:10:00|514.76|512.36|514.54|512.14|515.41|513.01|512.8|510.4|0
1661933700000|2022-08-31 08:15:00|515.19|512.79|512.37|509.97|516.06|513.66|511.93|509.53|0
1661934000000|2022-08-31 08:20:00|512.58|510.18|518.24|515.84|519.55|517.15|512.58|510.18|0
1661934300000|2022-08-31 08:25:00|518.46|516.06|519.9|517.5|522.51|520.11|517.8|515.4|0
1661934600000|2022-08-31 08:30:00|519.69|517.29|522.4|520|522.73|520.33|519.25|516.85|0
1661934900000|2022-08-31 08:35:00|522.51|520.11|519.58|517.18|523.16|520.76|519.03|516.63|0
1661935200000|2022-08-31 08:40:00|519.25|516.85|517.73|515.33|520.98|518.58|517.08|514.68|0
1661935500000|2022-08-31 08:45:00|517.51|515.11|514.7|512.3|517.51|515.11|513.62|511.22|0
1661935800000|2022-08-31 08:50:00|514.48|512.08|515.99|513.59|516.43|514.03|514.27|511.87|0
1661936100000|2022-08-31 08:55:00|515.78|513.38|518.59|516.19|519.24|516.84|514.91|512.51|0
1661936400000|2022-08-31 09:00:00|518.81|516.41|522.72|520.32|522.93|520.53|518.81|516.41|0
1661936700000|2022-08-31 09:05:00|523.05|520.65|524.24|521.84|524.89|522.49|521.74|519.34|0
1661937000000|2022-08-31 09:10:00|524.35|521.95|527.29|524.89|527.72|525.32|523.37|520.97|0
1661937300000|2022-08-31 09:15:00|527.07|524.67|525.11|522.71|527.72|525.32|523.37|520.97|0
1661937600000|2022-08-31 09:20:00|524.89|522.49|524.02|521.62|525.76|523.36|523.58|521.18|0
1661937900000|2022-08-31 09:25:00|524.35|521.95|527.28|524.88|527.5|525.1|523.8|521.4|0
1661938200000|2022-08-31 09:30:00|527.07|524.67|525.54|523.14|527.72|525.32|525|522.6|0
1661938500000|2022-08-31 09:35:00|525.76|523.36|527.5|525.1|528.15|525.75|523.8|521.4|0
1661938800000|2022-08-31 09:40:00|527.72|525.32|523.79|521.39|527.94|525.54|523.58|521.18|0
1661939100000|2022-08-31 09:45:00|523.58|521.18|526.41|524.01|528.15|525.75|522.92|520.52|0
1661939400000|2022-08-31 09:50:00|525.97|523.57|523.36|520.96|526.62|524.22|522.92|520.52|0
1661939700000|2022-08-31 09:55:00|523.9|521.5|525.53|523.13|526.4|524|523.9|521.5|0
1661940000000|2022-08-31 10:00:00|525.31|522.91|525.09|522.69|527.71|525.31|524.01|521.61|0
1661940300000|2022-08-31 10:05:00|525.75|523.35|524.44|522.04|525.97|523.57|523.79|521.39|0
1661940600000|2022-08-31 10:10:00|524.22|521.82|519.87|517.47|524.22|521.82|519.66|517.26|0
1661940900000|2022-08-31 10:15:00|519.66|517.26|519.87|517.47|520.74|518.34|517.92|515.52|0
1661941200000|2022-08-31 10:20:00|519.44|517.04|515.75|513.35|520.09|517.69|515.75|513.35|0
1661941500000|2022-08-31 10:25:00|515.97|513.57|516.4|514|517.05|514.65|514.89|512.49|0
1661941800000|2022-08-31 10:30:00|516.18|513.78|520.52|518.12|520.95|518.55|516.18|513.78|0
1661942100000|2022-08-31 10:35:00|520.3|517.9|514.88|512.48|520.52|518.12|514.67|512.27|0
1661942400000|2022-08-31 10:40:00|514.67|512.27|514.02|511.62|515.96|513.56|513.59|511.19|0
1661942700000|2022-08-31 10:45:00|514.23|511.83|511.86|509.46|515.96|513.56|511.86|509.46|0
1661943000000|2022-08-31 10:50:00|512.07|509.67|508.52|506.12|512.72|510.32|507.76|505.36|0
1661943300000|2022-08-31 10:55:00|508.19|505.79|513.8|511.4|513.8|511.4|508.19|505.79|0
1661943600000|2022-08-31 11:00:00|513.36|510.96|510.77|508.37|514.23|511.83|510.13|507.73|0
1661943900000|2022-08-31 11:05:00|510.99|508.59|513.79|511.39|514.01|511.61|510.56|508.16|0
1661944200000|2022-08-31 11:10:00|514.01|511.61|514.01|511.61|515.52|513.12|512.5|510.1|0
1661944500000|2022-08-31 11:15:00|514.22|511.82|509.48|507.08|515.31|512.91|509.26|506.86|0
1661944800000|2022-08-31 11:20:00|509.37|506.97|510.34|507.94|511.2|508.8|508.4|506|0
1661945100000|2022-08-31 11:25:00|510.12|507.72|513.14|510.74|513.57|511.17|509.69|507.29|0
1661945400000|2022-08-31 11:30:00|512.71|510.31|514.87|512.47|515.08|512.68|511.53|509.13|0
1661945700000|2022-08-31 11:35:00|514.65|512.25|516.81|514.41|516.81|514.41|512.92|510.52|0
1661946000000|2022-08-31 11:40:00|516.38|513.98|515.73|513.33|516.6|514.2|514.65|512.25|0
1661946300000|2022-08-31 11:45:00|515.51|513.11|517.24|514.84|517.9|515.5|515.3|512.9|0
1661946600000|2022-08-31 11:50:00|517.03|514.63|515.29|512.89|518.11|515.71|514.65|512.25|0
1661946900000|2022-08-31 11:55:00|515.51|513.11|512.7|510.3|515.51|513.11|512.38|509.98|0
1661947200000|2022-08-31 12:00:00|513.13|510.73|509.03|506.63|515.08|512.68|509.03|506.63|0
1661947500000|2022-08-31 12:05:00|508.82|506.42|509.68|507.28|510.76|508.36|507.74|505.34|0
1661947800000|2022-08-31 12:10:00|509.79|507.39|510.54|508.14|510.75|508.35|508.38|505.98|0
1661948100000|2022-08-31 12:15:00|510.65|508.25|506.45|504.05|510.65|508.25|504.94|502.54|0
1661948400000|2022-08-31 12:20:00|506.13|503.73|511.18|508.78|511.18|508.78|505.59|503.19|0
1661948700000|2022-08-31 12:25:00|510.97|508.57|509.03|506.63|511.61|509.21|508.16|505.76|0
1661949000000|2022-08-31 12:30:00|508.59|506.19|512.69|510.29|513.34|510.94|508.59|506.19|0
1661949300000|2022-08-31 12:35:00|512.91|510.51|510.96|508.56|513.34|510.94|509.24|506.84|0
1661949600000|2022-08-31 12:40:00|511.18|508.78|512.26|509.86|514.2|511.8|509.88|507.48|0
1661949900000|2022-08-31 12:45:00|511.61|509.21|507.3|504.9|512.9|510.5|507.3|504.9|0
1661950200000|2022-08-31 12:50:00|507.08|504.68|506.44|504.04|507.51|505.11|504.93|502.53|0
1661950500000|2022-08-31 12:55:00|505.69|503.29|507.29|504.89|507.94|505.54|505.36|502.96|0
1661950800000|2022-08-31 13:00:00|507.08|504.68|506|503.6|507.94|505.54|505.14|502.74|0
1661951100000|2022-08-31 13:05:00|505.79|503.39|504.71|502.31|507.08|504.68|504.28|501.88|0
1661951400000|2022-08-31 13:10:00|504.93|502.53|502.73|500.33|504.93|502.53|499.07|496.67|0
1661951700000|2022-08-31 13:15:00|502.94|500.54|501.86|499.46|506.18|503.78|501.22|498.82|0
1661952000000|2022-08-31 13:20:00|501.43|499.03|501.43|499.03|502.29|499.89|499.5|497.1|0
1661952300000|2022-08-31 13:25:00|502.29|499.89|506.17|503.77|506.39|503.99|502.08|499.68|0
1661952600000|2022-08-31 13:30:00|506.6|504.2|517.03|514.63|517.69|515.29|506.17|503.77|0
1661952900000|2022-08-31 13:35:00|518.12|515.72|514.21|511.81|521.39|518.99|512.91|510.51|0
1661953200000|2022-08-31 13:40:00|513.78|511.38|498.67|496.27|513.78|511.38|498.67|496.27|0
1661953500000|2022-08-31 13:45:00|500.61|498.21|499.75|497.35|504.69|502.29|495.67|493.27|0
1661953800000|2022-08-31 13:50:00|500.82|498.42|496.74|494.34|500.82|498.42|494.95|492.55|0
1661954100000|2022-08-31 13:55:00|497.18|494.78|507|504.6|507.66|505.26|496.53|494.13|0
1661954400000|2022-08-31 14:00:00|507.44|505.04|512.88|510.48|513.1|510.7|507.44|505.04|0
1661954700000|2022-08-31 14:05:00|514.19|511.79|515.28|512.88|515.28|512.88|510.05|507.65|0
1661955000000|2022-08-31 14:10:00|516.16|513.76|512.88|510.48|516.16|513.76|507|504.6|0
1661955300000|2022-08-31 14:15:00|513.32|510.92|515.02|512.62|520.76|518.36|513.32|510.92|0
1661955600000|2022-08-31 14:20:00|514.81|512.41|518.94|516.54|522|519.6|512.85|510.45|0
1661955900000|2022-08-31 14:25:00|518.51|516.11|522.22|519.82|524.19|521.79|515.02|512.62|0
1661956200000|2022-08-31 14:30:00|522.88|520.48|520.47|518.07|525.06|522.66|518.07|515.67|0
1661956500000|2022-08-31 14:35:00|521.13|518.73|525.28|522.88|526.16|523.76|516.54|514.14|0
1661956800000|2022-08-31 14:40:00|524.62|522.22|515.74|513.34|526.38|523.98|515.52|513.12|0
1661957100000|2022-08-31 14:45:00|515.95|513.55|512.02|509.62|517.69|515.29|510.29|507.89|0
1661957400000|2022-08-31 14:50:00|511.81|509.41|515.8|513.4|518.34|515.94|508.55|506.15|0
1661957700000|2022-08-31 14:55:00|516.46|514.06|520.39|517.99|521.49|519.09|515.8|513.4|0
1661958000000|2022-08-31 15:00:00|520.17|517.77|526.44|524.04|528.51|526.11|519.95|517.55|0
1661958300000|2022-08-31 15:05:00|526.66|524.26|528.64|526.24|533.92|531.52|526|523.6|0
1661958600000|2022-08-31 15:10:00|528.86|526.46|529.07|526.67|532.6|530.2|528.85|526.45|0
1661958900000|2022-08-31 15:15:00|529.95|527.55|525.12|522.72|533.04|530.64|525.12|522.72|0
1661959200000|2022-08-31 15:20:00|525.34|522.94|524.46|522.06|527.75|525.35|522.93|520.53|0
1661959500000|2022-08-31 15:25:00|524.9|522.5|526.87|524.47|527.97|525.57|521.62|519.22|0
1661959800000|2022-08-31 15:30:00|527.09|524.69|523.8|521.4|530.61|528.21|522.49|520.09|0
1661960100000|2022-08-31 15:35:00|524.57|522.17|520.07|517.67|525.12|522.72|517.03|514.63|0
1661960400000|2022-08-31 15:40:00|520.73|518.33|517.01|514.61|521.61|519.21|515.7|513.3|0
1661960700000|2022-08-31 15:45:00|516.57|514.17|518.99|516.59|520.08|517.68|515.92|513.52|0
1661961000000|2022-08-31 15:50:00|518.77|516.37|518.11|515.71|519.2|516.8|516.37|513.97|0
1661961300000|2022-08-31 15:55:00|517.89|515.49|514.41|512.01|517.89|515.49|512.01|509.61|0
1661961600000|2022-08-31 16:00:00|513.97|511.57|515.49|513.09|516.8|514.4|512.45|510.05|0
1661961900000|2022-08-31 16:05:00|515.28|512.88|517.67|515.27|520.07|517.67|514.84|512.44|0
1661962200000|2022-08-31 16:10:00|517.89|515.49|518.98|516.58|521.17|518.77|516.58|514.18|0
1661962500000|2022-08-31 16:15:00|519.2|516.8|517.89|515.49|519.2|516.8|514.18|511.78|0
1661962800000|2022-08-31 16:20:00|518.11|515.71|523.35|520.95|524.67|522.27|518.11|515.71|0
1661963100000|2022-08-31 16:25:00|523.57|521.17|522.25|519.85|524.23|521.83|521.6|519.2|0
1661963400000|2022-08-31 16:30:00|522.04|519.64|520.5|518.1|523.13|520.73|519.19|516.79|0
1661963700000|2022-08-31 16:35:00|520.29|517.89|523.13|520.73|525.1|522.7|519.63|517.23|0
1661964000000|2022-08-31 16:40:00|523.35|520.95|526.63|524.23|528.83|526.43|523.35|520.95|0
1661964300000|2022-08-31 16:45:00|527.29|524.89|524|521.6|527.29|524.89|523.13|520.73|0
1661964600000|2022-08-31 16:50:00|524.22|521.82|526.85|524.45|528.17|525.77|523.78|521.38|0
1661964900000|2022-08-31 16:55:00|527.51|525.11|525.53|523.13|529.27|526.87|525.53|523.13|0
1661965200000|2022-08-31 17:00:00|525.75|523.35|526.19|523.79|527.07|524.67|524.44|522.04|0
1661965500000|2022-08-31 17:05:00|526.63|524.23|523.56|521.16|526.85|524.45|522.46|520.06|0
1661965800000|2022-08-31 17:10:00|523.78|521.38|522.46|520.06|523.78|521.38|519.84|517.44|0
1661966100000|2022-08-31 17:15:00|522.68|520.28|528.16|525.76|528.6|526.2|522.68|520.28|0
1661966400000|2022-08-31 17:20:00|527.94|525.54|532.63|530.23|533.07|530.67|527.28|524.88|0
1661966700000|2022-08-31 17:25:00|532.85|530.45|531.52|529.12|535.27|532.87|530.64|528.24|0
1661967000000|2022-08-31 17:30:00|531.3|528.9|531.74|529.34|533.72|531.32|529.33|526.93|0
1661967300000|2022-08-31 17:35:00|531.52|529.12|535.93|533.53|536.37|533.97|530.86|528.46|0
1661967600000|2022-08-31 17:40:00|536.37|533.97|536.15|533.75|539.46|537.06|535.49|533.09|0
1661967900000|2022-08-31 17:45:00|536.37|533.97|538.35|535.95|538.57|536.17|534.6|532.2|0
1661968200000|2022-08-31 17:50:00|538.57|536.17|534.16|531.76|538.57|536.17|533.72|531.32|0
1661968500000|2022-08-31 17:55:00|534.38|531.98|533.94|531.54|535.7|533.3|533.06|530.66|0
1661968800000|2022-08-31 18:00:00|533.72|531.32|536.14|533.74|536.58|534.18|531.52|529.12|0
1661969100000|2022-08-31 18:05:00|536.58|534.18|531.29|528.89|538.79|536.39|529.98|527.58|0
1661969400000|2022-08-31 18:10:00|531.07|528.67|531.95|529.55|533.71|531.31|530.19|527.79|0
1661969700000|2022-08-31 18:15:00|532.17|529.77|534.15|531.75|534.37|531.97|529.75|527.35|0
1661970000000|2022-08-31 18:20:00|533.71|531.31|535.92|533.52|536.58|534.18|533.05|530.65|0
1661970300000|2022-08-31 18:25:00|536.14|533.74|535.69|533.29|536.14|533.74|532.61|530.21|0
1661970600000|2022-08-31 18:30:00|536.14|533.74|540.33|537.93|542.32|539.92|535.03|532.63|0
1661970900000|2022-08-31 18:35:00|541|538.6|543.65|541.25|543.87|541.47|540.55|538.15|0
1661971200000|2022-08-31 18:40:00|544.1|541.7|545.65|543.25|546.54|544.14|542.1|539.7|0
1661971500000|2022-08-31 18:45:00|546.54|544.14|543.43|541.03|547.65|545.25|541.43|539.03|0
1661971800000|2022-08-31 18:50:00|544.09|541.69|542.98|540.58|544.76|542.36|542.1|539.7|0
1661972100000|2022-08-31 18:55:00|543.21|540.81|541.65|539.25|545.87|543.47|541.65|539.25|0
1661972400000|2022-08-31 19:00:00|541.87|539.47|537.01|534.61|544.53|542.13|536.79|534.39|0
1661972700000|2022-08-31 19:05:00|537.23|534.83|535.46|533.06|539.88|537.48|532.6|530.2|0
1661973000000|2022-08-31 19:10:00|535.9|533.5|529.97|527.57|536.13|533.73|529.97|527.57|0
1661973300000|2022-08-31 19:15:00|529.31|526.91|528.2|525.8|529.53|527.13|523.38|520.98|0
1661973600000|2022-08-31 19:20:00|528.86|526.46|535.7|533.3|536.36|533.96|528.86|526.46|0
1661973900000|2022-08-31 19:25:00|535.26|532.86|534.15|531.75|536.58|534.18|533.05|530.65|0
1661974200000|2022-08-31 19:30:00|534.81|532.41|537.69|535.29|538.79|536.39|532.39|529.99|0
1661974500000|2022-08-31 19:35:00|537.91|535.51|532.82|530.42|539.24|536.84|532.6|530.2|0
1661974800000|2022-08-31 19:40:00|532.16|529.76|527.32|524.92|535.69|533.29|526.66|524.26|0
1661975100000|2022-08-31 19:45:00|527.54|525.14|529.3|526.9|530.84|528.44|523.59|521.19|0
1661975400000|2022-08-31 19:50:00|530.51|528.11|537.02|534.62|537.68|535.28|529.74|527.34|0
1661975700000|2022-08-31 19:55:00|537.68|535.28|547.45|545.05|548.34|545.94|536.13|533.73|0
1661976000000|2022-08-31 20:00:00|548.68|546.28|547.44|545.04|550.34|547.94|545.44|543.04|0
1661976300000|2022-08-31 20:05:00|547.22|544.82|545|542.6|547.67|545.27|544.77|542.37|0
1661976600000|2022-08-31 20:10:00|544.77|542.37|544.55|542.15|545.22|542.82|544.33|541.93|0
1661976900000|2022-08-31 20:15:00|545.2|542.4|544.53|541.73|545.64|542.84|544.53|541.73|0
1661977200000|2022-08-31 20:20:00|544.42|541.62|544.3|541.5|545.19|542.39|544.08|541.28|0
1661977500000|2022-08-31 20:25:00|544.53|541.73|543.64|540.84|545.42|542.62|543.64|540.84|0
1661977800000|2022-08-31 20:30:00|543.86|541.06|543.41|540.61|543.86|541.06|542.97|540.17|0
1661978100000|2022-08-31 20:35:00|543.19|540.39|543.19|540.39|543.41|540.61|543.19|540.39|0
1661978400000|2022-08-31 20:40:00|543.41|540.61|544.08|541.28|544.08|541.28|543.19|540.39|0
1661978700000|2022-08-31 20:45:00|544.3|541.5|544.52|541.72|545.85|543.05|544.3|541.5|0
1661979000000|2022-08-31 20:50:00|544.64|541.84|544.07|541.27|544.64|541.84|543.85|541.05|0
1661979300000|2022-08-31 20:55:00|543.85|541.05|544.41|541.61|544.52|541.72|543.52|540.72|0
1661979600000|2022-08-31 21:00:00|544.5|541.7|544.18|541.38|544.63|541.83|543.98|541.18|0
1661979900000|2022-08-31 21:05:00|544.73|541.93|543.98|541.18|544.79|541.99|543.96|541.16|0
1661980200000|2022-08-31 21:10:00|543.96|541.16|544.59|541.79|544.59|541.79|543.66|540.86|0
1661980500000|2022-08-31 21:15:00|544.69|541.89|544.82|542.02|544.83|542.03|544.53|541.73|0
1661980800000|2022-08-31 21:20:00|545.18|542.38|546.22|543.42|546.28|543.48|545.18|542.38|0
1661981100000|2022-08-31 21:25:00|546.18|543.38|545.76|542.96|546.28|543.48|545.69|542.89|0
1661981400000|2022-08-31 21:30:00|545.67|542.87|545.79|542.99|545.79|542.99|545.34|542.54|0
1661981700000|2022-08-31 21:35:00|545.83|543.03|546.89|544.09|547.02|544.22|545.83|543.03|0
1661982000000|2022-08-31 21:40:00|546.47|543.67|546.6|543.8|546.6|543.8|546.44|543.64|0
1661982300000|2022-08-31 21:45:00|547.02|544.22|547.11|544.31|547.21|544.41|546.72|543.92|0
1661982600000|2022-08-31 21:50:00|547.08|544.28|547.17|544.37|547.34|544.54|547.08|544.28|0
1661982900000|2022-08-31 21:55:00|547.24|544.44|546.56|543.76|547.31|544.51|546.53|543.73|0
1661983200000|2022-08-31 22:00:00|548.85|546.05|544.84|542.04|548.85|546.05|543.73|540.93|0
1661983500000|2022-08-31 22:05:00|544.72|541.92|544.72|541.92|545.39|542.59|544.28|541.48|0
1661983800000|2022-08-31 22:10:00|544.95|542.15|549.17|546.37|549.17|546.37|544.95|542.15|0
1661984100000|2022-08-31 22:15:00|549.4|546.6|551.3|548.5|551.4|548.6|548.28|545.48|0
1661984400000|2022-08-31 22:20:00|551.4|548.6|555.42|552.62|555.42|552.62|549.62|546.82|0
1661984700000|2022-08-31 22:25:00|555.2|552.4|556.09|553.29|557.44|554.64|554.53|551.73|0
1661985000000|2022-08-31 22:30:00|555.87|553.07|558.78|555.98|560.57|557.77|555.54|552.74|0
1661985300000|2022-08-31 22:35:00|558.56|555.76|560.12|557.32|560.12|557.32|557.66|554.86|0
1661985600000|2022-08-31 22:40:00|559.45|556.65|559.45|556.65|559.68|556.88|558.78|555.98|0
1661985900000|2022-08-31 22:45:00|559.23|556.43|558.1|555.3|559.23|556.43|557.88|555.08|0
1661986200000|2022-08-31 22:50:00|557.88|555.08|556.31|553.51|558.33|555.53|555.42|552.62|0
1661986500000|2022-08-31 22:55:00|555.86|553.06|556.2|553.4|557.21|554.41|555.64|552.84|0
1661986800000|2022-08-31 23:00:00|556.53|553.73|559.45|556.65|559.89|557.09|556.31|553.51|0
1661987100000|2022-08-31 23:05:00|559.22|556.42|560.34|557.54|561.24|558.44|559.22|556.42|0
1661987400000|2022-08-31 23:10:00|560.23|557.43|561.24|558.44|561.24|558.44|559.22|556.42|0
1661987700000|2022-08-31 23:15:00|564.38|561.58|564.83|562.03|565.06|562.26|563.93|561.13|0
1661988000000|2022-08-31 23:20:00|564.38|561.58|564.38|561.58|564.83|562.03|563.48|560.68|0
1661988300000|2022-08-31 23:25:00|564.72|561.92|569.11|566.31|569.11|566.31|564.72|561.92|0
1661988600000|2022-08-31 23:30:00|568.88|566.08|569.33|566.53|571.82|569.02|568.88|566.08|0
1661988900000|2022-08-31 23:35:00|569.23|566.43|570.24|567.44|570.24|567.44|567.76|564.96|0
1661989200000|2022-08-31 23:40:00|569.56|566.76|568.66|565.86|570.01|567.21|568.2|565.4|0
1661989500000|2022-08-31 23:45:00|568.55|565.75|566.85|564.05|568.55|565.75|566.4|563.6|0
1661989800000|2022-08-31 23:50:00|566.63|563.83|568.32|565.52|568.43|565.63|565.62|562.82|0
1661990100000|2022-08-31 23:55:00|568.2|565.4|565.95|563.15|568.65|565.85|564.37|561.57|0
1661990400000|2022-09-01 00:00:00|565.5|562.7|564.82|562.02|568.43|565.63|564.82|562.02|0
1661990700000|2022-09-01 00:05:00|564.6|561.8|563.92|561.12|565.05|562.25|563.25|560.45|0
1661991000000|2022-09-01 00:10:00|564.37|561.57|569.33|566.53|569.33|566.53|564.37|561.57|0
1661991300000|2022-09-01 00:15:00|568.87|566.07|568.65|565.85|569.78|566.98|566.85|564.05|0
1661991600000|2022-09-01 00:20:00|568.54|565.74|567.75|564.95|569.1|566.3|566.84|564.04|0
1661991900000|2022-09-01 00:25:00|567.52|564.72|566.17|563.37|567.97|565.17|565.27|562.47|0
1661992200000|2022-09-01 00:30:00|565.94|563.14|568.76|565.96|568.87|566.07|565.49|562.69|0
1661992500000|2022-09-01 00:35:00|568.87|566.07|570.45|567.65|570.9|568.1|567.29|564.49|0
1661992800000|2022-09-01 00:40:00|570.67|567.87|575.19|572.39|575.42|572.62|569.89|567.09|0
1661993100000|2022-09-01 00:45:00|574.97|572.17|573.5|570.7|576.32|573.52|572.48|569.68|0
1661993400000|2022-09-01 00:50:00|573.61|570.81|571.8|569|573.83|571.03|570.67|567.87|0
1661993700000|2022-09-01 00:55:00|571.69|568.89|570.67|567.87|572.48|569.68|570.44|567.64|0
1661994000000|2022-09-01 01:00:00|570.44|567.64|567.18|564.38|570.67|567.87|567.18|564.38|0
1661994300000|2022-09-01 01:05:00|567.29|564.49|568.19|565.39|568.64|565.84|567.29|564.49|0
1661994600000|2022-09-01 01:10:00|567.96|565.16|569.09|566.29|569.31|566.51|567.73|564.93|0
1661994900000|2022-09-01 01:15:00|568.86|566.06|566.83|564.03|569.09|566.29|565.48|562.68|0
1661995200000|2022-09-01 01:20:00|567.06|564.26|567.73|564.93|569.54|566.74|566.38|563.58|0
1661995500000|2022-09-01 01:25:00|567.62|564.82|567.73|564.93|567.96|565.16|566.5|563.7|0
1661995800000|2022-09-01 01:30:00|567.28|564.48|569.31|566.51|569.98|567.18|566.38|563.58|0
1661996100000|2022-09-01 01:35:00|569.53|566.73|569.42|566.62|570.66|567.86|568.52|565.72|0
1661996400000|2022-09-01 01:40:00|569.76|566.96|567.73|564.93|571.56|568.76|567.28|564.48|0
1661996700000|2022-09-01 01:45:00|567.95|565.15|569.68|566.88|570.13|567.33|566.72|563.92|0
1661997000000|2022-09-01 01:50:00|569.57|566.77|568.32|565.52|570.8|568|567.87|565.07|0
1661997300000|2022-09-01 01:55:00|568.44|565.64|567.54|564.74|569.22|566.42|567.2|564.4|0
1661997600000|2022-09-01 02:00:00|567.87|565.07|567.2|564.4|568.32|565.52|567.2|564.4|0
1661997900000|2022-09-01 02:05:00|567.31|564.51|568.32|565.52|568.55|565.75|566.75|563.95|0
1661998200000|2022-09-01 02:10:00|568.21|565.41|567.87|565.07|568.77|565.97|566.74|563.94|0
1661998500000|2022-09-01 02:15:00|568.09|565.29|567.64|564.84|568.09|565.29|567.19|564.39|0
1661998800000|2022-09-01 02:20:00|567.42|564.62|566.29|563.49|567.64|564.84|566.07|563.27|0
1661999100000|2022-09-01 02:25:00|566.07|563.27|566.29|563.49|566.52|563.72|564.27|561.47|0
1661999400000|2022-09-01 02:30:00|566.52|563.72|568.76|565.96|569.11|566.31|566.52|563.72|0
1661999700000|2022-09-01 02:35:00|568.09|565.29|569.21|566.41|569.21|566.41|568.09|565.29|0
1662000000000|2022-09-01 02:40:00|568.99|566.19|568.99|566.19|569.66|566.86|568.31|565.51|0
1662000300000|2022-09-01 02:45:00|568.88|566.08|568.54|565.74|569.21|566.41|568.09|565.29|0
1662000600000|2022-09-01 02:50:00|568.31|565.51|568.99|566.19|569.1|566.3|567.75|564.95|0
1662000900000|2022-09-01 02:55:00|569.1|566.3|568.2|565.4|570.11|567.31|568.2|565.4|0
1662001200000|2022-09-01 03:00:00|568.08|565.28|568.76|565.96|568.76|565.96|566.73|563.93|0
1662001500000|2022-09-01 03:05:00|568.98|566.18|568.98|566.18|569.66|566.86|568.08|565.28|0
1662001800000|2022-09-01 03:10:00|569.1|566.3|568.98|566.18|569.43|566.63|568.53|565.73|0
1662002100000|2022-09-01 03:15:00|568.87|566.07|568.53|565.73|569.21|566.41|568.53|565.73|0
1662002400000|2022-09-01 03:20:00|568.75|565.95|568.53|565.73|569.2|566.4|568.53|565.73|0
1662002700000|2022-09-01 03:25:00|568.75|565.95|568.98|566.18|569.88|567.08|568.75|565.95|0
1662003000000|2022-09-01 03:30:00|568.75|565.95|567.85|565.05|569.65|566.85|567.63|564.83|0
1662003300000|2022-09-01 03:35:00|567.63|564.83|569.65|566.85|569.65|566.85|567.63|564.83|0
1662003600000|2022-09-01 03:40:00|569.43|566.63|574.61|571.81|574.61|571.81|568.75|565.95|0
1662003900000|2022-09-01 03:45:00|574.16|571.36|574.28|571.48|575.06|572.26|572.58|569.78|0
1662004200000|2022-09-01 03:50:00|574.16|571.36|573.37|570.57|574.38|571.58|572.58|569.78|0
1662004500000|2022-09-01 03:55:00|573.6|570.8|573.93|571.13|574.16|571.36|573.03|570.23|0
1662004800000|2022-09-01 04:00:00|573.48|570.68|572.35|569.55|573.7|570.9|571.9|569.1|0
1662005100000|2022-09-01 04:05:00|572.12|569.32|571.9|569.1|572.12|569.32|571.22|568.42|0
1662005400000|2022-09-01 04:10:00|571.67|568.87|573.14|570.34|573.93|571.13|571.45|568.65|0
1662005700000|2022-09-01 04:15:00|573.02|570.22|572.46|569.66|573.48|570.68|572.12|569.32|0
1662006000000|2022-09-01 04:20:00|572.57|569.77|572.98|570.18|573.43|570.63|572.12|569.32|0
1662006300000|2022-09-01 04:25:00|573.21|570.41|572.3|569.5|573.43|570.63|571.85|569.05|0
1662006600000|2022-09-01 04:30:00|572.08|569.28|571.63|568.83|572.75|569.95|571.18|568.38|0
1662006900000|2022-09-01 04:35:00|571.74|568.94|569.37|566.57|571.85|569.05|568.92|566.12|0
1662007200000|2022-09-01 04:40:00|569.27|566.47|570.27|567.47|570.95|568.15|569.15|566.35|0
1662007500000|2022-09-01 04:45:00|570.05|567.25|567.57|564.77|570.27|567.47|567.12|564.32|0
1662007800000|2022-09-01 04:50:00|567.46|564.66|567.8|565|568.14|565.34|567.12|564.32|0
1662008100000|2022-09-01 04:55:00|567.57|564.77|567.57|564.77|568.02|565.22|567.35|564.55|0
1662008400000|2022-09-01 05:00:00|567.8|565|570.16|567.36|570.27|567.47|567.8|565|0
1662008700000|2022-09-01 05:05:00|570.27|567.47|568.69|565.89|570.27|567.47|567.34|564.54|0
1662009000000|2022-09-01 05:10:00|568.58|565.78|568.69|565.89|569.48|566.68|568.24|565.44|0
1662009300000|2022-09-01 05:15:00|568.47|565.67|567.79|564.99|568.69|565.89|567.34|564.54|0
1662009600000|2022-09-01 05:20:00|568.02|565.22|567.56|564.76|568.91|566.11|567.34|564.54|0
1662009900000|2022-09-01 05:25:00|567.34|564.54|566.22|563.42|567.79|564.99|565.99|563.19|0
1662010200000|2022-09-01 05:30:00|565.99|563.19|567.56|564.76|568.69|565.89|565.99|563.19|0
1662010500000|2022-09-01 05:35:00|567.34|564.54|568.13|565.33|569.59|566.79|567.23|564.43|0
1662010800000|2022-09-01 05:40:00|568.24|565.44|566.78|563.98|568.24|565.44|565.99|563.19|0
1662011100000|2022-09-01 05:45:00|566.66|563.86|570.93|568.13|570.93|568.13|565.99|563.19|0
1662011400000|2022-09-01 05:50:00|571.16|568.36|569.58|566.78|572.06|569.26|568.46|565.66|0
1662011700000|2022-09-01 05:55:00|569.7|566.9|570.03|567.23|570.26|567.46|569.13|566.33|0
1662012000000|2022-09-01 06:00:00|570.37|567.57|571.57|568.77|572.28|569.48|568.23|565.43|0
1662012300000|2022-09-01 06:05:00|571.91|569.11|573.78|570.98|575.81|573.01|571.91|569.11|0
1662012600000|2022-09-01 06:10:00|573.55|570.75|574.35|571.55|576.48|573.68|573|570.2|0
1662012900000|2022-09-01 06:15:00|574.45|571.65|578.42|575.62|578.87|576.07|574.45|571.65|0
1662013200000|2022-09-01 06:20:00|578.19|575.39|578.86|576.06|578.86|576.06|575.95|573.15|0
1662013500000|2022-09-01 06:25:00|579.76|576.96|575.95|573.15|580.66|577.86|575.5|572.7|0
1662013800000|2022-09-01 06:30:00|575.5|572.7|573.71|570.91|576.07|573.27|573.71|570.91|0
1662014100000|2022-09-01 06:35:00|573.26|570.46|571.7|568.9|574.16|571.36|571.7|568.9|0
1662014400000|2022-09-01 06:40:00|571.92|569.12|569.91|567.11|572.14|569.34|569.02|566.22|0
1662014700000|2022-09-01 06:45:00|569.69|566.89|569.46|566.66|570.8|568|567.68|564.88|0
1662015000000|2022-09-01 06:50:00|569.24|566.44|570.25|567.45|571.47|568.67|568.79|565.99|0
1662015300000|2022-09-01 06:55:00|570.13|567.33|570.69|567.89|571.24|568.44|569.24|566.44|0
1662015600000|2022-09-01 07:00:00|571.02|568.22|570.24|567.44|573.7|570.9|569.13|566.33|0
1662015900000|2022-09-01 07:05:00|569.93|567.53|570.1|567.7|573.34|570.94|568.81|566.41|0
1662016200000|2022-09-01 07:10:00|569.53|567.13|566.47|564.07|570.65|568.25|566.25|563.85|0
1662016500000|2022-09-01 07:15:00|566.92|564.52|570.94|568.54|571.16|568.76|564.47|562.07|0
1662016800000|2022-09-01 07:20:00|570.61|568.21|572.73|570.33|572.95|570.55|568.7|566.3|0
1662017100000|2022-09-01 07:25:00|572.51|570.11|576.43|574.03|576.43|574.03|570.94|568.54|0
1662017400000|2022-09-01 07:30:00|576.54|574.14|576.31|573.91|578.33|575.93|575.19|572.79|0
1662017700000|2022-09-01 07:35:00|575.86|573.46|575.41|573.01|576.31|573.91|572.5|570.1|0
1662018000000|2022-09-01 07:40:00|575.64|573.24|575.96|573.56|578.42|576.02|574.95|572.55|0
1662018300000|2022-09-01 07:45:00|575.51|573.11|571.7|569.3|575.73|573.33|571.26|568.86|0
1662018600000|2022-09-01 07:50:00|571.93|569.53|574.39|571.99|574.39|571.99|571.7|569.3|0
1662018900000|2022-09-01 07:55:00|574.28|571.88|573.27|570.87|575.06|572.66|572.82|570.42|0
1662019200000|2022-09-01 08:00:00|572.59|570.19|572.15|569.75|575.95|573.55|572.15|569.75|0
1662019500000|2022-09-01 08:05:00|572.37|569.97|574.16|571.76|574.16|571.76|570.36|567.96|0
1662019800000|2022-09-01 08:10:00|574.61|572.21|571.25|568.85|575.73|573.33|570.8|568.4|0
1662020100000|2022-09-01 08:15:00|571.03|568.63|574.38|571.98|574.38|571.98|571.03|568.63|0
1662020400000|2022-09-01 08:20:00|573.93|571.53|575.72|573.32|575.95|573.55|573.04|570.64|0
1662020700000|2022-09-01 08:25:00|575.95|573.55|577.29|574.89|577.29|574.89|575.27|572.87|0
1662021000000|2022-09-01 08:30:00|577.07|574.67|579.31|576.91|579.76|577.36|576.39|573.99|0
1662021300000|2022-09-01 08:35:00|579.2|576.8|577.06|574.66|579.76|577.36|576.96|574.56|0
1662021600000|2022-09-01 08:40:00|576.96|574.56|578.08|575.68|578.63|576.23|575.94|573.54|0
1662021900000|2022-09-01 08:45:00|578.41|576.01|579.65|577.25|580.43|578.03|577.96|575.56|0
1662022200000|2022-09-01 08:50:00|579.53|577.13|581.1|578.7|581.32|578.92|578.97|576.57|0
1662022500000|2022-09-01 08:55:00|580.87|578.47|577.96|575.56|581.1|578.7|577.73|575.33|0
1662022800000|2022-09-01 09:00:00|577.73|575.33|575.38|572.98|578.18|575.78|574.59|572.19|0
1662023100000|2022-09-01 09:05:00|575.49|573.09|576.16|573.76|576.61|574.21|574.59|572.19|0
1662023400000|2022-09-01 09:10:00|576.05|573.65|578.29|575.89|578.4|576|574.59|572.19|0
1662023700000|2022-09-01 09:15:00|578.18|575.78|579.07|576.67|579.3|576.9|576.61|574.21|0
1662024000000|2022-09-01 09:20:00|578.85|576.45|580.87|578.47|581.32|578.92|578.85|576.45|0
1662024300000|2022-09-01 09:25:00|581.09|578.69|577.72|575.32|581.09|578.69|577.5|575.1|0
1662024600000|2022-09-01 09:30:00|577.62|575.22|579.29|576.89|579.29|576.89|576.05|573.65|0
1662024900000|2022-09-01 09:35:00|579.52|577.12|575.93|573.53|579.74|577.34|575.7|573.3|0
1662025200000|2022-09-01 09:40:00|575.7|573.3|573.69|571.29|576.38|573.98|573.69|571.29|0
1662025500000|2022-09-01 09:45:00|573.91|571.51|572.24|569.84|573.91|571.51|571.68|569.28|0
1662025800000|2022-09-01 09:50:00|572.35|569.95|571.34|568.94|572.79|570.39|570.78|568.38|0
1662026100000|2022-09-01 09:55:00|571.23|568.83|573.46|571.06|573.68|571.28|571.23|568.83|0
1662026400000|2022-09-01 10:00:00|573.68|571.28|574.13|571.73|574.13|571.73|572.79|570.39|0
1662026700000|2022-09-01 10:05:00|574.02|571.62|573.68|571.28|574.58|572.18|572.56|570.16|0
1662027000000|2022-09-01 10:10:00|573.46|571.06|573.91|571.51|574.8|572.4|573.01|570.61|0
1662027300000|2022-09-01 10:15:00|573.8|571.4|575.7|573.3|576.14|573.74|573.8|571.4|0
1662027600000|2022-09-01 10:20:00|575.25|572.85|575.92|573.52|575.92|573.52|573.01|570.61|0
1662027900000|2022-09-01 10:25:00|575.81|573.41|573.68|571.28|576.03|573.63|572.78|570.38|0
1662028200000|2022-09-01 10:30:00|573.45|571.05|575.14|572.74|576.14|573.74|573.01|570.61|0
1662028500000|2022-09-01 10:35:00|575.02|572.62|575.81|573.41|576.59|574.19|575.02|572.62|0
1662028800000|2022-09-01 10:40:00|575.91|573.51|575.47|573.07|577.03|574.63|575.47|573.07|0
1662029100000|2022-09-01 10:45:00|575.58|573.18|575.13|572.73|576.58|574.18|574.57|572.17|0
1662029400000|2022-09-01 10:50:00|575.02|572.62|575.46|573.06|576.81|574.41|575.02|572.62|0
1662029700000|2022-09-01 10:55:00|575.24|572.84|573.67|571.27|576.36|573.96|572.33|569.93|0
1662030000000|2022-09-01 11:00:00|573|570.6|571.66|569.26|573.22|570.82|571.43|569.03|0
1662030300000|2022-09-01 11:05:00|571.88|569.48|571.43|569.03|573|570.6|570.88|568.48|0
1662030600000|2022-09-01 11:10:00|571.21|568.81|568.75|566.35|572.77|570.37|568.2|565.8|0
1662030900000|2022-09-01 11:15:00|568.53|566.13|566.52|564.12|569.87|567.47|566.3|563.9|0
1662031200000|2022-09-01 11:20:00|566.3|563.9|565.85|563.45|567.53|565.13|565.41|563.01|0
1662031500000|2022-09-01 11:25:00|565.63|563.23|566.96|564.56|567.41|565.01|564.96|562.56|0
1662031800000|2022-09-01 11:30:00|567.19|564.79|562.06|559.66|568.3|565.9|561.84|559.44|0
1662032100000|2022-09-01 11:35:00|562.29|559.89|561.74|559.34|563.18|560.78|561.29|558.89|0
1662032400000|2022-09-01 11:40:00|561.96|559.56|557.72|555.32|562.41|560.01|557.72|555.32|0
1662032700000|2022-09-01 11:45:00|557.5|555.1|560.17|557.77|560.4|558|556.17|553.77|0
1662033000000|2022-09-01 11:50:00|560.4|558|560.4|558|562.4|560|559.95|557.55|0
1662033300000|2022-09-01 11:55:00|560.84|558.44|561.73|559.33|561.96|559.56|558.61|556.21|0
1662033600000|2022-09-01 12:00:00|561.51|559.11|561.51|559.11|561.96|559.56|558.83|556.43|0
1662033900000|2022-09-01 12:05:00|561.73|559.33|561.85|559.45|561.95|559.55|560.17|557.77|0
1662034200000|2022-09-01 12:10:00|561.73|559.33|564.19|561.79|564.41|562.01|560.17|557.77|0
1662034500000|2022-09-01 12:15:00|564.41|562.01|565.53|563.13|565.98|563.58|563.74|561.34|0
1662034800000|2022-09-01 12:20:00|565.75|563.35|562.96|560.56|565.87|563.47|562.96|560.56|0
1662035100000|2022-09-01 12:25:00|562.62|560.22|565.08|562.68|566.87|564.47|562.62|560.22|0
1662035400000|2022-09-01 12:30:00|565.42|563.02|571.35|568.95|572.02|569.62|562.84|560.44|0
1662035700000|2022-09-01 12:35:00|571.13|568.73|570.45|568.05|573.6|571.2|569.55|567.15|0
1662036000000|2022-09-01 12:40:00|570.23|567.83|570.45|568.05|571.8|569.4|569.33|566.93|0
1662036300000|2022-09-01 12:45:00|570.23|567.83|568.88|566.48|570.9|568.5|567.54|565.14|0
1662036600000|2022-09-01 12:50:00|569.1|566.7|570.45|568.05|571.35|568.95|567.53|565.13|0
1662036900000|2022-09-01 12:55:00|570.67|568.27|572.69|570.29|573.14|570.74|569.77|567.37|0
1662037200000|2022-09-01 13:00:00|573.14|570.74|575.84|573.44|575.84|573.44|572.69|570.29|0
1662037500000|2022-09-01 13:05:00|575.61|573.21|571.79|569.39|576.29|573.89|569.1|566.7|0
1662037800000|2022-09-01 13:10:00|572.02|569.62|570.67|568.27|572.46|570.06|569.55|567.15|0
1662038100000|2022-09-01 13:15:00|570.44|568.04|569.32|566.92|571.79|569.39|569.32|566.92|0
1662038400000|2022-09-01 13:20:00|569.54|567.14|569.32|566.92|570.78|568.38|568.87|566.47|0
1662038700000|2022-09-01 13:25:00|570.22|567.82|570.44|568.04|572.46|570.06|569.77|567.37|0
1662039000000|2022-09-01 13:30:00|570.89|568.49|576.73|574.33|576.73|574.33|566.41|564.01|0
1662039300000|2022-09-01 13:35:00|577.41|575.01|573.36|570.96|578.08|575.68|572.23|569.83|0
1662039600000|2022-09-01 13:40:00|573.58|571.18|569.83|567.43|573.58|571.18|565.73|563.33|0
1662039900000|2022-09-01 13:45:00|570.28|567.88|572.53|570.13|574.56|572.16|567.14|564.74|0
1662040200000|2022-09-01 13:50:00|572.98|570.58|570.95|568.55|575.68|573.28|570.73|568.33|0
1662040500000|2022-09-01 13:55:00|571.63|569.23|571.74|569.34|578.39|575.99|569.72|567.32|0
1662040800000|2022-09-01 14:00:00|570.5|568.1|583.81|581.41|584.49|582.09|567.25|564.85|0
1662041100000|2022-09-01 14:05:00|584.04|581.64|582.42|580.02|584.72|582.32|579.74|577.34|0
1662041400000|2022-09-01 14:10:00|582.19|579.79|587.61|585.21|588.75|586.35|582.19|579.79|0
1662041700000|2022-09-01 14:15:00|588.52|586.12|588.29|585.89|591.47|589.07|587.39|584.99|0
1662042000000|2022-09-01 14:20:00|588.52|586.12|578.13|575.73|589.43|587.03|577.9|575.5|0
1662042300000|2022-09-01 14:25:00|577.68|575.28|573.18|570.78|578.35|575.95|572.05|569.65|0
1662042600000|2022-09-01 14:30:00|572.73|570.33|578.8|576.4|579.03|576.63|572.73|570.33|0
1662042900000|2022-09-01 14:35:00|579.48|577.08|587.38|584.98|587.84|585.44|576.32|573.92|0
1662043200000|2022-09-01 14:40:00|587.61|585.21|591.01|588.61|592.6|590.2|584.67|582.27|0
1662043500000|2022-09-01 14:45:00|591.46|589.06|594.41|592.01|595.32|592.92|591.46|589.06|0
1662043800000|2022-09-01 14:50:00|594.87|592.47|593.05|590.65|594.87|592.47|588.29|585.89|0
1662044100000|2022-09-01 14:55:00|592.37|589.97|593.27|590.87|594.18|591.78|590.1|587.7|0
1662044400000|2022-09-01 15:00:00|593.73|591.33|594.86|592.46|596.23|593.83|591|588.6|0
1662044700000|2022-09-01 15:05:00|594.64|592.24|584.89|582.49|594.64|592.24|582.18|579.78|0
1662045000000|2022-09-01 15:10:00|584.66|582.26|580.82|578.42|584.66|582.26|579.69|577.29|0
1662045300000|2022-09-01 15:15:00|581.27|578.87|581.27|578.87|583.08|580.68|578.34|575.94|0
1662045600000|2022-09-01 15:20:00|581.05|578.65|586.29|583.89|589.67|587.27|581.05|578.65|0
1662045900000|2022-09-01 15:25:00|586.51|584.11|589.45|587.05|591.03|588.63|584.48|582.08|0
1662046200000|2022-09-01 15:30:00|589.22|586.82|579.98|577.58|589.9|587.5|579.76|577.36|0
1662046500000|2022-09-01 15:35:00|579.53|577.13|580.65|578.25|581.33|578.93|573.92|571.52|0
1662046800000|2022-09-01 15:40:00|580.43|578.03|587.86|585.46|587.86|585.46|579.98|577.58|0
1662047100000|2022-09-01 15:45:00|588.09|585.69|585.61|583.21|588.99|586.59|585.38|582.98|0
1662047400000|2022-09-01 15:50:00|585.38|582.98|587.86|585.46|590.12|587.72|584.7|582.3|0
1662047700000|2022-09-01 15:55:00|587.18|584.78|586.73|584.33|591.25|588.85|586.73|584.33|0
1662048000000|2022-09-01 16:00:00|586.96|584.56|581.32|578.92|586.96|584.56|581.32|578.92|0
1662048300000|2022-09-01 16:05:00|582.22|579.82|579.75|577.35|585.83|583.43|578.85|576.45|0
1662048600000|2022-09-01 16:10:00|580.2|577.8|580.2|577.8|583.35|580.95|579.97|577.57|0
1662048900000|2022-09-01 16:15:00|579.52|577.12|579.52|577.12|581.1|578.7|576.6|574.2|0
1662049200000|2022-09-01 16:20:00|579.3|576.9|582.22|579.82|583.35|580.95|579.07|576.67|0
1662049500000|2022-09-01 16:25:00|581.99|579.59|581.32|578.92|584.47|582.07|578.17|575.77|0
1662049800000|2022-09-01 16:30:00|581.54|579.14|581.09|578.69|584.24|581.84|581.09|578.69|0
1662050100000|2022-09-01 16:35:00|580.87|578.47|587.62|585.22|588.3|585.9|580.64|578.24|0
1662050400000|2022-09-01 16:40:00|588.08|585.68|585.82|583.42|589.21|586.81|585.82|583.42|0
1662050700000|2022-09-01 16:45:00|586.04|583.64|586.27|583.87|589.43|587.03|584.92|582.52|0
1662051000000|2022-09-01 16:50:00|586.04|583.64|591.69|589.29|592.14|589.74|585.82|583.42|0
1662051300000|2022-09-01 16:55:00|591.24|588.84|590.56|588.16|594.4|592|589.65|587.25|0
1662051600000|2022-09-01 17:00:00|590.33|587.93|587.84|585.44|592.59|590.19|586.04|583.64|0
1662051900000|2022-09-01 17:05:00|587.62|585.22|582.21|579.81|587.84|585.44|582.21|579.81|0
1662052200000|2022-09-01 17:10:00|581.98|579.58|578.83|576.43|584.69|582.29|578.5|576.1|0
1662052500000|2022-09-01 17:15:00|578.16|575.76|579.28|576.88|579.96|577.56|577.49|575.09|0
1662052800000|2022-09-01 17:20:00|579.06|576.66|573.45|571.05|579.06|576.66|573.23|570.83|0
1662053100000|2022-09-01 17:25:00|573.9|571.5|570.09|567.69|575.24|572.84|569.42|567.02|0
1662053400000|2022-09-01 17:30:00|570.32|567.92|569.81|567.41|573|570.6|568.75|566.35|0
1662053700000|2022-09-01 17:35:00|570.03|567.63|572.72|570.32|574.3|571.9|569.13|566.73|0
1662054000000|2022-09-01 17:40:00|572.28|569.88|574.3|571.9|575.2|572.8|572.05|569.65|0
1662054300000|2022-09-01 17:45:00|575.2|572.8|577.45|575.05|579.25|576.85|574.97|572.57|0
1662054600000|2022-09-01 17:50:00|577.22|574.82|577.22|574.82|578.8|576.4|575.87|573.47|0
1662054900000|2022-09-01 17:55:00|577.9|575.5|577|574.6|578.58|576.18|575.42|573.02|0
1662055200000|2022-09-01 18:00:00|575.87|573.47|572.72|570.32|579.7|577.3|572.72|570.32|0
1662055500000|2022-09-01 18:05:00|572.04|569.64|574.72|572.32|576.77|574.37|570.47|568.07|0
1662055800000|2022-09-01 18:10:00|574.82|572.42|572.79|570.39|577.76|575.36|572.12|569.72|0
1662056100000|2022-09-01 18:15:00|573.02|570.62|570.32|567.92|573.24|570.84|570.09|567.69|0
1662056400000|2022-09-01 18:20:00|570.09|567.69|561.34|558.94|570.32|567.92|560|557.6|0
1662056700000|2022-09-01 18:25:00|561.12|558.72|558.44|556.04|561.34|558.94|556.2|553.8|0
1662057000000|2022-09-01 18:30:00|558.21|555.81|555.2|552.8|558.21|555.81|554.2|551.8|0
1662057300000|2022-09-01 18:35:00|555.09|552.69|557.54|555.14|560|557.6|551.08|548.68|0
1662057600000|2022-09-01 18:40:00|557.99|555.59|560.67|558.27|561.11|558.71|555.31|552.91|0
1662057900000|2022-09-01 18:45:00|560.44|558.04|562.68|560.28|564.02|561.62|556.65|554.25|0
1662058200000|2022-09-01 18:50:00|562.46|560.06|555.53|553.13|563.58|561.18|555.08|552.68|0
1662058500000|2022-09-01 18:55:00|555.97|553.57|557.54|555.14|559.99|557.59|553.74|551.34|0
1662058800000|2022-09-01 19:00:00|558.21|555.81|557.76|555.36|559.55|557.15|552.41|550.01|0
1662059100000|2022-09-01 19:05:00|557.43|555.03|549.29|546.89|557.53|555.13|548.18|545.78|0
1662059400000|2022-09-01 19:10:00|549.41|547.01|548|545.6|552.85|550.45|546|543.6|0
1662059700000|2022-09-01 19:15:00|548.22|545.82|554.17|551.77|554.17|551.77|547.55|545.15|0
1662060000000|2022-09-01 19:20:00|553.94|551.54|554.57|552.17|557.92|555.52|551.67|549.27|0
1662060300000|2022-09-01 19:25:00|554.34|551.94|559.26|556.86|559.71|557.31|554.34|551.94|0
1662060600000|2022-09-01 19:30:00|560.38|557.98|561.05|558.65|562.84|560.44|557.92|555.52|0
1662060900000|2022-09-01 19:35:00|561.27|558.87|557.24|554.84|561.95|559.55|554.79|552.39|0
1662061200000|2022-09-01 19:40:00|557.47|555.07|555.01|552.61|559.48|557.08|554.56|552.16|0
1662061500000|2022-09-01 19:45:00|555.46|553.06|558.58|556.18|559.48|557.08|552.78|550.38|0
1662061800000|2022-09-01 19:50:00|557.02|554.62|547.21|544.81|557.02|554.62|547.21|544.81|0
1662062100000|2022-09-01 19:55:00|546.99|544.59|538.13|535.73|546.99|544.59|535.48|533.08|0
1662062400000|2022-09-01 20:00:00|538.57|536.17|539.23|536.83|540.34|537.94|538.35|535.95|0
1662062700000|2022-09-01 20:05:00|539.01|536.61|538.13|535.73|539.45|537.05|537.68|535.28|0
1662063000000|2022-09-01 20:10:00|538.35|535.95|543.51|541.11|543.95|541.55|538.35|535.95|0
1662063300000|2022-09-01 20:15:00|541.49|538.69|538.82|536.02|541.71|538.91|538.6|535.8|0
1662063600000|2022-09-01 20:20:00|539.04|536.24|537.71|534.91|539.49|536.69|537.49|534.69|0
1662063900000|2022-09-01 20:25:00|537.93|535.13|537.27|534.47|538.6|535.8|536.82|534.02|0
1662064200000|2022-09-01 20:30:00|537.04|534.24|537.71|534.91|538.6|535.8|537.04|534.24|0
1662064500000|2022-09-01 20:35:00|537.93|535.13|538.37|535.57|538.82|536.02|537.71|534.91|0
1662064800000|2022-09-01 20:40:00|538.59|535.79|537.93|535.13|538.59|535.79|537.48|534.68|0
1662065100000|2022-09-01 20:45:00|538.15|535.35|537.26|534.46|538.37|535.57|536.82|534.02|0
1662065400000|2022-09-01 20:50:00|537.04|534.24|535.27|532.47|537.04|534.24|535.27|532.47|0
1662065700000|2022-09-01 20:55:00|535.49|532.69|536.93|534.13|537.26|534.46|535.49|532.69|0
1662066000000|2022-09-01 21:00:00|536.78|533.98|537.06|534.26|537.23|534.43|536.78|533.98|0
1662066300000|2022-09-01 21:05:00|537.04|534.24|536.45|533.65|537.13|534.33|536.35|533.55|0
1662066600000|2022-09-01 21:10:00|536.41|533.61|536.61|533.81|536.74|533.94|536.03|533.23|0
1662066900000|2022-09-01 21:15:00|536.58|533.78|536.31|533.51|536.61|533.81|536.31|533.51|0
1662067200000|2022-09-01 21:20:00|536.41|533.61|536.03|533.23|536.45|533.65|536.03|533.23|0
1662067500000|2022-09-01 21:25:00|535.97|533.17|536.13|533.33|536.38|533.58|535.97|533.17|0
1662067800000|2022-09-01 21:30:00|536.31|533.51|536.51|533.71|536.77|533.97|536.19|533.39|0
1662068100000|2022-09-01 21:35:00|536.44|533.64|536.48|533.68|536.48|533.68|536.38|533.58|0
1662068400000|2022-09-01 21:40:00|536.44|533.64|536.31|533.51|536.6|533.8|536.25|533.45|0
1662068700000|2022-09-01 21:45:00|536.38|533.58|536.28|533.48|536.41|533.61|536.28|533.48|0
1662069000000|2022-09-01 21:50:00|536.31|533.51|536.06|533.26|536.34|533.54|536.06|533.26|0
1662069300000|2022-09-01 21:55:00|536.31|533.51|536.5|533.7|536.95|534.15|536.18|533.38|0
1662069600000|2022-09-01 22:00:00|536.92|534.12|533.26|530.46|536.92|534.12|532.6|529.8|0
1662069900000|2022-09-01 22:05:00|533.04|530.24|532.15|529.35|533.7|530.9|531.71|528.91|0
1662070200000|2022-09-01 22:10:00|532.37|529.57|532.59|529.79|532.59|529.79|531.27|528.47|0
1662070500000|2022-09-01 22:15:00|532.81|530.01|535.25|532.45|535.8|533|532.81|530.01|0
1662070800000|2022-09-01 22:20:00|535.36|532.56|534.58|531.78|536.35|533.55|534.58|531.78|0
1662071100000|2022-09-01 22:25:00|534.36|531.56|534.14|531.34|534.7|531.9|533.92|531.12|0
1662071400000|2022-09-01 22:30:00|534.36|531.56|537.01|534.21|537.01|534.21|534.36|531.56|0
1662071700000|2022-09-01 22:35:00|536.79|533.99|537.23|534.43|537.9|535.1|536.79|533.99|0
1662072000000|2022-09-01 22:40:00|537.01|534.21|537.9|535.1|539.67|536.87|537.01|534.21|0
1662072300000|2022-09-01 22:45:00|537.68|534.88|536.79|533.99|538.34|535.54|536.57|533.77|0
1662072600000|2022-09-01 22:50:00|537.01|534.21|537.23|534.43|537.45|534.65|536.57|533.77|0
1662072900000|2022-09-01 22:55:00|537.01|534.21|537.45|534.65|537.45|534.65|536.79|533.99|0
1662073200000|2022-09-01 23:00:00|537.23|534.43|538.56|535.76|539|536.2|537.12|534.32|0
1662073500000|2022-09-01 23:05:00|538.45|535.65|538.34|535.54|539|536.2|537.67|534.87|0
1662073800000|2022-09-01 23:10:00|538.23|535.43|538.33|535.53|538.34|535.54|537.67|534.87|0
1662074100000|2022-09-01 23:15:00|538.78|535.98|538.78|535.98|539.22|536.42|537.67|534.87|0
1662074400000|2022-09-01 23:20:00|538.67|535.87|538.11|535.31|539|536.2|538|535.2|0
1662074700000|2022-09-01 23:25:00|538|535.2|537.44|534.64|538.55|535.75|537.44|534.64|0
1662075000000|2022-09-01 23:30:00|537.67|534.87|539.66|536.86|540.11|537.31|537.22|534.42|0
1662075300000|2022-09-01 23:35:00|539.78|536.98|537.56|534.76|539.78|536.98|537|534.2|0
1662075600000|2022-09-01 23:40:00|537.66|534.86|535.45|532.65|538.11|535.31|535.23|532.43|0
1662075900000|2022-09-01 23:45:00|535.67|532.87|536.77|533.97|537.22|534.42|535.45|532.65|0
1662076200000|2022-09-01 23:50:00|537|534.2|535.89|533.09|537.88|535.08|535.44|532.64|0
1662076500000|2022-09-01 23:55:00|536.11|533.31|535.56|532.76|536.33|533.53|535.22|532.42|0
1662076800000|2022-09-02 00:00:00|535.44|532.64|537.44|534.64|538.54|535.74|535.44|532.64|0
1662077100000|2022-09-02 00:05:00|537.66|534.86|535.22|532.42|538.77|535.97|535.22|532.42|0
1662077400000|2022-09-02 00:10:00|535.66|532.86|536.77|533.97|536.77|533.97|535|532.2|0
1662077700000|2022-09-02 00:15:00|537.1|534.3|540.05|537.25|540.98|538.18|537.1|534.3|0
1662078000000|2022-09-02 00:20:00|540.16|537.36|539.71|536.91|541.27|538.47|538.61|535.81|0
1662078300000|2022-09-02 00:25:00|539.83|537.03|537.72|534.92|539.94|537.14|537.28|534.48|0
1662078600000|2022-09-02 00:30:00|537.61|534.81|539.93|537.13|539.93|537.13|537.28|534.48|0
1662078900000|2022-09-02 00:35:00|539.71|536.91|540.38|537.58|540.38|537.58|539.05|536.25|0
1662079200000|2022-09-02 00:40:00|540.15|537.35|538.16|535.36|540.15|537.35|537.71|534.91|0
1662079500000|2022-09-02 00:45:00|537.94|535.14|540.04|537.24|540.37|537.57|537.94|535.14|0
1662079800000|2022-09-02 00:50:00|539.71|536.91|538.82|536.02|541.04|538.24|538.38|535.58|0
1662080100000|2022-09-02 00:55:00|539.04|536.24|539.04|536.24|539.71|536.91|537.93|535.13|0
1662080400000|2022-09-02 01:00:00|539.48|536.68|538.27|535.47|539.6|536.8|537.49|534.69|0
1662080700000|2022-09-02 01:05:00|538.15|535.35|539.04|536.24|539.26|536.46|537.49|534.69|0
1662081000000|2022-09-02 01:10:00|538.82|536.02|540.26|537.46|540.59|537.79|537.93|535.13|0
1662081300000|2022-09-02 01:15:00|540.14|537.34|539.26|536.46|540.59|537.79|537.93|535.13|0
1662081600000|2022-09-02 01:20:00|539.04|536.24|540.36|537.56|540.59|537.79|538.59|535.79|0
1662081900000|2022-09-02 01:25:00|540.59|537.79|539.92|537.12|541.03|538.23|539.7|536.9|0
1662082200000|2022-09-02 01:30:00|539.7|536.9|541.03|538.23|541.69|538.89|539.48|536.68|0
1662082500000|2022-09-02 01:35:00|540.92|538.12|540.36|537.56|542.36|539.56|539.25|536.45|0
1662082800000|2022-09-02 01:40:00|540.58|537.78|540.8|538|540.8|538|538.36|535.56|0
1662083100000|2022-09-02 01:45:00|540.58|537.78|541.91|539.11|542.13|539.33|540.03|537.23|0
1662083400000|2022-09-02 01:50:00|542.13|539.33|540.36|537.56|542.13|539.33|540.14|537.34|0
1662083700000|2022-09-02 01:55:00|540.13|537.33|539.69|536.89|540.58|537.78|539.69|536.89|0
1662084000000|2022-09-02 02:00:00|539.91|537.11|541.02|538.22|541.46|538.66|539.91|537.11|0
1662084300000|2022-09-02 02:05:00|540.8|538|542.13|539.33|542.13|539.33|540.8|538|0
1662084600000|2022-09-02 02:10:00|541.91|539.11|543.46|540.66|543.46|540.66|541.68|538.88|0
1662084900000|2022-09-02 02:15:00|543.24|540.44|543.9|541.1|544.57|541.77|543.01|540.21|0
1662085200000|2022-09-02 02:20:00|544.13|541.33|544.35|541.55|545.24|542.44|543.68|540.88|0
1662085500000|2022-09-02 02:25:00|544.57|541.77|545.01|542.21|545.9|543.1|544.35|541.55|0
1662085800000|2022-09-02 02:30:00|545.24|542.44|543.46|540.66|545.24|542.44|543.23|540.43|0
1662086100000|2022-09-02 02:35:00|543.57|540.77|543.68|540.88|544.12|541.32|543.45|540.65|0
1662086400000|2022-09-02 02:40:00|543.45|540.65|543.9|541.1|544.34|541.54|543.45|540.65|0
1662086700000|2022-09-02 02:45:00|543.68|540.88|542.12|539.32|543.9|541.1|542.12|539.32|0
1662087000000|2022-09-02 02:50:00|541.9|539.1|541.9|539.1|542.78|539.98|541.9|539.1|0
1662087300000|2022-09-02 02:55:00|542.12|539.32|542.12|539.32|542.56|539.76|541.67|538.87|0
1662087600000|2022-09-02 03:00:00|542.34|539.54|541.01|538.21|542.56|539.76|540.12|537.32|0
1662087900000|2022-09-02 03:05:00|540.78|537.98|539.23|536.43|540.78|537.98|539.23|536.43|0
1662088200000|2022-09-02 03:10:00|539.01|536.21|539.01|536.21|540.56|537.76|539.01|536.21|0
1662088500000|2022-09-02 03:15:00|538.79|535.99|540.11|537.31|540.11|537.31|538.56|535.76|0
1662088800000|2022-09-02 03:20:00|540.01|537.21|540.11|537.31|541|538.2|539.45|536.65|0
1662089100000|2022-09-02 03:25:00|539.89|537.09|540.56|537.76|541.22|538.42|539.89|537.09|0
1662089400000|2022-09-02 03:30:00|540.78|537.98|540.11|537.31|540.78|537.98|539.45|536.65|0
1662089700000|2022-09-02 03:35:00|540.33|537.53|540|537.2|540.33|537.53|539.44|536.64|0
1662090000000|2022-09-02 03:40:00|539.89|537.09|540.11|537.31|540.55|537.75|539.22|536.42|0
1662090300000|2022-09-02 03:45:00|539.89|537.09|540.11|537.31|540.11|537.31|539.44|536.64|0
1662090600000|2022-09-02 03:50:00|539.89|537.09|539.66|536.86|540.55|537.75|539.66|536.86|0
1662090900000|2022-09-02 03:55:00|539.88|537.08|540.1|537.3|540.33|537.53|539.44|536.64|0
1662091200000|2022-09-02 04:00:00|539.88|537.08|539.22|536.42|540.1|537.3|538.99|536.19|0
1662091500000|2022-09-02 04:05:00|539.33|536.53|539.66|536.86|539.88|537.08|539.22|536.42|0
1662091800000|2022-09-02 04:10:00|539.55|536.75|539.55|536.75|540.1|537.3|539.21|536.41|0
1662092100000|2022-09-02 04:15:00|539.44|536.64|535.89|533.09|539.44|536.64|535.89|533.09|0
1662092400000|2022-09-02 04:20:00|536.11|533.31|535.89|533.09|536.78|533.98|535.45|532.65|0
1662092700000|2022-09-02 04:25:00|536.11|533.31|535.45|532.65|536.33|533.53|535.23|532.43|0
1662093000000|2022-09-02 04:30:00|535.34|532.54|535.78|532.98|536.33|533.53|535.22|532.42|0
1662093300000|2022-09-02 04:35:00|535.89|533.09|536.11|533.31|536.11|533.31|535|532.2|0
1662093600000|2022-09-02 04:40:00|536|533.2|537.21|534.41|537.43|534.63|536|533.2|0
1662093900000|2022-09-02 04:45:00|537.43|534.63|538.32|535.52|538.54|535.74|537.33|534.53|0
1662094200000|2022-09-02 04:50:00|538.21|535.41|537.21|534.41|539.21|536.41|537.21|534.41|0
1662094500000|2022-09-02 04:55:00|536.99|534.19|535.44|532.64|537.21|534.41|535.44|532.64|0
1662094800000|2022-09-02 05:00:00|535.22|532.42|535.66|532.86|536.54|533.74|534.77|531.97|0
1662095100000|2022-09-02 05:05:00|535.88|533.08|537.65|534.85|537.65|534.85|535.77|532.97|0
1662095400000|2022-09-02 05:10:00|537.43|534.63|536.88|534.08|538.09|535.29|536.88|534.08|0
1662095700000|2022-09-02 05:15:00|536.98|534.18|538.75|535.95|539.09|536.29|536.54|533.74|0
1662096000000|2022-09-02 05:20:00|538.65|535.85|539.86|537.06|539.86|537.06|538.31|535.51|0
1662096300000|2022-09-02 05:25:00|540.08|537.28|540.53|537.73|540.97|538.17|539.76|536.96|0
1662096600000|2022-09-02 05:30:00|540.97|538.17|541.53|538.73|541.64|538.84|540.53|537.73|0
1662096900000|2022-09-02 05:35:00|541.63|538.83|543.53|540.73|543.63|540.83|541.63|538.83|0
1662097200000|2022-09-02 05:40:00|543.63|540.83|543.85|541.05|543.85|541.05|542.97|540.17|0
1662097500000|2022-09-02 05:45:00|544.08|541.28|544.08|541.28|544.97|542.17|543.75|540.95|0
1662097800000|2022-09-02 05:50:00|544.3|541.5|542.52|539.72|544.3|541.5|542.07|539.27|0
1662098100000|2022-09-02 05:55:00|542.74|539.94|543.18|540.38|545.19|542.39|542.52|539.72|0
1662098400000|2022-09-02 06:00:00|543.41|540.61|546.97|544.17|548.08|545.28|543.18|540.38|0
1662098700000|2022-09-02 06:05:00|546.74|543.94|546.07|543.27|548.3|545.5|544.96|542.16|0
1662099000000|2022-09-02 06:10:00|546.3|543.5|544.07|541.27|546.3|543.5|543.85|541.05|0
1662099300000|2022-09-02 06:15:00|544.19|541.39|544.07|541.27|545.85|543.05|543.4|540.6|0
1662099600000|2022-09-02 06:20:00|543.96|541.16|541.62|538.82|544.29|541.49|541.62|538.82|0
1662099900000|2022-09-02 06:25:00|541.84|539.04|539.62|536.82|541.84|539.04|539.62|536.82|0
1662100200000|2022-09-02 06:30:00|539.85|537.05|537.19|534.39|540.29|537.49|537.19|534.39|0
1662100500000|2022-09-02 06:35:00|536.96|534.16|535.75|532.95|537.41|534.61|535.41|532.61|0
1662100800000|2022-09-02 06:40:00|535.86|533.06|536.3|533.5|537.85|535.05|535.86|533.06|0
1662101100000|2022-09-02 06:45:00|536.52|533.72|534.75|531.95|536.52|533.72|534.53|531.73|0
1662101400000|2022-09-02 06:50:00|534.97|532.17|533.42|530.62|535.41|532.61|533.42|530.62|0
1662101700000|2022-09-02 06:55:00|533.2|530.4|533.42|530.62|535.19|532.39|533.2|530.4|0
1662102000000|2022-09-02 07:00:00|533.64|530.84|539.51|536.71|539.95|537.15|533.31|530.51|0
1662102300000|2022-09-02 07:05:00|538.97|536.57|542.08|539.68|542.08|539.68|537.2|534.8|0
1662102600000|2022-09-02 07:10:00|541.75|539.35|542.3|539.9|542.3|539.9|538.75|536.35|0
1662102900000|2022-09-02 07:15:00|542.08|539.68|544.97|542.57|545.86|543.46|541.63|539.23|0
1662103200000|2022-09-02 07:20:00|545.3|542.9|542.74|540.34|545.3|542.9|541.19|538.79|0
1662103500000|2022-09-02 07:25:00|542.3|539.9|540.3|537.9|543.19|540.79|540.3|537.9|0
1662103800000|2022-09-02 07:30:00|540.19|537.79|543.08|540.68|543.08|540.68|538.86|536.46|0
1662104100000|2022-09-02 07:35:00|544.07|541.67|543.18|540.78|544.74|542.34|542.74|540.34|0
1662104400000|2022-09-02 07:40:00|542.96|540.56|541.85|539.45|543.4|541|540.96|538.56|0
1662104700000|2022-09-02 07:45:00|541.18|538.78|542.07|539.67|544.07|541.67|540.63|538.23|0
1662105000000|2022-09-02 07:50:00|541.62|539.22|541.85|539.45|542.96|540.56|540.96|538.56|0
1662105300000|2022-09-02 07:55:00|541.62|539.22|542.95|540.55|543.4|541|540.96|538.56|0
1662105600000|2022-09-02 08:00:00|543.18|540.78|538.51|536.11|543.29|540.89|538.29|535.89|0
1662105900000|2022-09-02 08:05:00|538.74|536.34|537.18|534.78|539.4|537|536.96|534.56|0
1662106200000|2022-09-02 08:10:00|536.96|534.56|537.63|535.23|538.07|535.67|536.52|534.12|0
1662106500000|2022-09-02 08:15:00|537.4|535|536.3|533.9|538.07|535.67|535.19|532.79|0
1662106800000|2022-09-02 08:20:00|536.07|533.67|536.52|534.12|536.52|534.12|533.42|531.02|0
1662107100000|2022-09-02 08:25:00|536.29|533.89|534.74|532.34|536.52|534.12|534.08|531.68|0
1662107400000|2022-09-02 08:30:00|534.52|532.12|535.63|533.23|536.41|534.01|533.2|530.8|0
1662107700000|2022-09-02 08:35:00|535.52|533.12|533.42|531.02|535.85|533.45|533.2|530.8|0
1662108000000|2022-09-02 08:40:00|533.53|531.13|533.41|531.01|533.86|531.46|532.75|530.35|0
1662108300000|2022-09-02 08:45:00|533.19|530.79|532.09|529.69|534.96|532.56|532.09|529.69|0
1662108600000|2022-09-02 08:50:00|531.87|529.47|532.31|529.91|532.53|530.13|530.98|528.58|0
1662108900000|2022-09-02 08:55:00|532.53|530.13|532.09|529.69|534.3|531.9|531.86|529.46|0
1662109200000|2022-09-02 09:00:00|532.53|530.13|534.96|532.56|534.96|532.56|532.53|530.13|0
1662109500000|2022-09-02 09:05:00|535.18|532.78|535.29|532.89|535.62|533.22|533.85|531.45|0
1662109800000|2022-09-02 09:10:00|535.4|533|534.95|532.55|535.4|533|533.63|531.23|0
1662110100000|2022-09-02 09:15:00|534.73|532.33|535.62|533.22|535.62|533.22|534.51|532.11|0
1662110400000|2022-09-02 09:20:00|535.4|533|536.94|534.54|536.94|534.54|535.4|533|0
1662110700000|2022-09-02 09:25:00|536.5|534.1|535.17|532.77|536.5|534.1|534.29|531.89|0
1662111000000|2022-09-02 09:30:00|534.95|532.55|537.16|534.76|537.38|534.98|534.51|532.11|0
1662111300000|2022-09-02 09:35:00|537.38|534.98|537.16|534.76|538.05|535.65|536.94|534.54|0
1662111600000|2022-09-02 09:40:00|536.94|534.54|537.82|535.42|537.83|535.43|536.05|533.65|0
1662111900000|2022-09-02 09:45:00|537.6|535.2|536.83|534.43|537.82|535.42|535.61|533.21|0
1662112200000|2022-09-02 09:50:00|536.72|534.32|534.94|532.54|536.72|534.32|534.72|532.32|0
1662112500000|2022-09-02 09:55:00|535.17|532.77|534.06|531.66|535.61|533.21|534.06|531.66|0
1662112800000|2022-09-02 10:00:00|534.17|531.77|533.39|530.99|534.5|532.1|532.95|530.55|0
1662113100000|2022-09-02 10:05:00|533.17|530.77|536.49|534.09|536.83|534.43|533.17|530.77|0
1662113400000|2022-09-02 10:10:00|536.71|534.31|536.05|533.65|537.6|535.2|535.38|532.98|0
1662113700000|2022-09-02 10:15:00|536.27|533.87|537.93|535.53|537.93|535.53|535.82|533.42|0
1662114000000|2022-09-02 10:20:00|537.82|535.42|539.59|537.19|539.81|537.41|537.37|534.97|0
1662114300000|2022-09-02 10:25:00|539.37|536.97|540.92|538.52|540.92|538.52|539.15|536.75|0
1662114600000|2022-09-02 10:30:00|541.14|538.74|542.25|539.85|543.81|541.41|540.92|538.52|0
1662114900000|2022-09-02 10:35:00|542.37|539.97|540.25|537.85|542.59|540.19|540.25|537.85|0
1662115200000|2022-09-02 10:40:00|540.03|537.63|540.69|538.29|540.92|538.52|538.7|536.3|0
1662115500000|2022-09-02 10:45:00|540.59|538.19|540.25|537.85|542.69|540.29|540.03|537.63|0
1662115800000|2022-09-02 10:50:00|540.59|538.19|540.47|538.07|542.02|539.62|539.8|537.4|0
1662116100000|2022-09-02 10:55:00|540.25|537.85|538.69|536.29|540.81|538.41|538.14|535.74|0
1662116400000|2022-09-02 11:00:00|538.91|536.51|539.58|537.18|539.8|537.4|537.14|534.74|0
1662116700000|2022-09-02 11:05:00|539.69|537.29|539.58|537.18|541.13|538.73|538.25|535.85|0
1662117000000|2022-09-02 11:10:00|539.36|536.96|541.8|539.4|543.35|540.95|538.91|536.51|0
1662117300000|2022-09-02 11:15:00|541.57|539.17|540.24|537.84|541.57|539.17|539.58|537.18|0
1662117600000|2022-09-02 11:20:00|540.36|537.96|543.13|540.73|543.13|540.73|540.36|537.96|0
1662117900000|2022-09-02 11:25:00|542.91|540.51|542.24|539.84|543.13|540.73|540.68|538.28|0
1662118200000|2022-09-02 11:30:00|541.35|538.95|540.8|538.4|542.68|540.28|540.68|538.28|0
1662118500000|2022-09-02 11:35:00|540.9|538.5|537.13|534.73|541.13|538.73|537.13|534.73|0
1662118800000|2022-09-02 11:40:00|537.35|534.95|536.24|533.84|537.8|535.4|535.58|533.18|0
1662119100000|2022-09-02 11:45:00|536.14|533.74|534.69|532.29|537.57|535.17|534.69|532.29|0
1662119400000|2022-09-02 11:50:00|535.58|533.18|535.36|532.96|535.8|533.4|534.25|531.85|0
1662119700000|2022-09-02 11:55:00|535.14|532.74|536.24|533.84|536.91|534.51|535.14|532.74|0
1662120000000|2022-09-02 12:00:00|536.46|534.06|536.02|533.62|536.46|534.06|535.13|532.73|0
1662120300000|2022-09-02 12:05:00|536.24|533.84|535.35|532.95|536.24|533.84|534.03|531.63|0
1662120600000|2022-09-02 12:10:00|535.13|532.73|537.57|535.17|537.57|535.17|534.91|532.51|0
1662120900000|2022-09-02 12:15:00|537.34|534.94|536.9|534.5|538.01|535.61|536.46|534.06|0
1662121200000|2022-09-02 12:20:00|536.68|534.28|530.93|528.53|536.68|534.28|530.93|528.53|0
1662121500000|2022-09-02 12:25:00|531.15|528.75|532.37|529.97|534.68|532.28|530.49|528.09|0
1662121800000|2022-09-02 12:30:00|532.59|530.19|512.57|510.17|533.69|531.29|509.27|506.87|0
1662122100000|2022-09-02 12:35:00|511.25|508.85|508.17|505.77|513.89|511.49|504.55|502.15|0
1662122400000|2022-09-02 12:40:00|508.39|505.99|519.66|517.26|519.66|517.26|506.2|503.8|0
1662122700000|2022-09-02 12:45:00|519.88|517.48|518.32|515.92|526.1|523.7|517.88|515.48|0
1662123000000|2022-09-02 12:50:00|518.1|515.7|512.36|509.96|518.1|515.7|512.36|509.96|0
1662123300000|2022-09-02 12:55:00|512.58|510.18|509.92|507.52|513.02|510.62|509.92|507.52|0
1662123600000|2022-09-02 13:00:00|510.36|507.96|508.16|505.76|513.44|511.04|507.94|505.54|0
1662123900000|2022-09-02 13:05:00|507.94|505.54|503.12|500.72|509.26|506.86|502.68|500.28|0
1662124200000|2022-09-02 13:10:00|503.34|500.94|506.12|503.72|506.12|503.72|502.03|499.63|0
1662124500000|2022-09-02 13:15:00|505.9|503.5|500.64|498.24|506.12|503.72|500.42|498.02|0
1662124800000|2022-09-02 13:20:00|500.86|498.46|501.07|498.67|501.29|498.89|498.23|495.83|0
1662125100000|2022-09-02 13:25:00|500.75|498.35|500.42|498.02|501.95|499.55|499.54|497.14|0
1662125400000|2022-09-02 13:30:00|500.31|497.91|516.99|514.59|517.21|514.81|500.2|497.8|0
1662125700000|2022-09-02 13:35:00|517.43|515.03|512.12|509.72|518.31|515.91|511.02|508.62|0
1662126000000|2022-09-02 13:40:00|511.9|509.5|520.61|518.21|523.64|521.24|511.9|509.5|0
1662126300000|2022-09-02 13:45:00|519.06|516.66|517.48|515.08|521.69|519.29|514.61|512.21|0
1662126600000|2022-09-02 13:50:00|517.26|514.86|516.81|514.41|519.47|517.07|510.64|508.24|0
1662126900000|2022-09-02 13:55:00|516.15|513.75|520.57|518.17|520.91|518.51|512.84|510.44|0
1662127200000|2022-09-02 14:00:00|519.58|517.18|527.5|525.1|529.24|526.84|518.14|515.74|0
1662127500000|2022-09-02 14:05:00|527.28|524.88|522.79|520.39|528.39|525.99|521.02|518.62|0
1662127800000|2022-09-02 14:10:00|522.12|519.72|510.64|508.24|522.35|519.95|508.66|506.26|0
1662128100000|2022-09-02 14:15:00|510.86|508.46|508.43|506.03|510.86|508.46|505.36|502.96|0
1662128400000|2022-09-02 14:20:00|508.22|505.82|507.06|504.66|511.47|509.07|503.54|501.14|0
1662128700000|2022-09-02 14:25:00|506.4|504|500.25|497.85|507.28|504.88|500.25|497.85|0
1662129000000|2022-09-02 14:30:00|500.68|498.28|496.09|493.69|500.68|498.28|494.34|491.94|0
1662129300000|2022-09-02 14:35:00|495.87|493.47|492.81|490.41|495.87|493.47|491.5|489.1|0
1662129600000|2022-09-02 14:40:00|492.16|489.76|492.37|489.97|493.9|491.5|489.54|487.14|0
1662129900000|2022-09-02 14:45:00|492.16|489.76|494.99|492.59|495.65|493.25|491.72|489.32|0
1662130200000|2022-09-02 14:50:00|494.77|492.37|499.92|497.52|499.92|497.52|492.59|490.19|0
1662130500000|2022-09-02 14:55:00|500.36|497.96|500.14|497.74|504.75|502.35|497.74|495.34|0
1662130800000|2022-09-02 15:00:00|499.27|496.87|493.8|491.4|501.68|499.28|493.8|491.4|0
1662131100000|2022-09-02 15:05:00|493.58|491.18|497.95|495.55|499.48|497.08|492.71|490.31|0
1662131400000|2022-09-02 15:10:00|498.83|496.43|495.33|492.93|500.36|497.96|494.89|492.49|0
1662131700000|2022-09-02 15:15:00|495.55|493.15|494.67|492.27|499.26|496.86|494.45|492.05|0
1662132000000|2022-09-02 15:20:00|495.11|492.71|494.67|492.27|496.2|493.8|493.58|491.18|0
1662132300000|2022-09-02 15:25:00|494.45|492.05|495.76|493.36|497.95|495.55|494.45|492.05|0
1662132600000|2022-09-02 15:30:00|495.32|492.92|495.32|492.92|496.85|494.45|491.83|489.43|0
1662132900000|2022-09-02 15:35:00|495.54|493.14|493.79|491.39|497.07|494.67|493.14|490.74|0
1662133200000|2022-09-02 15:40:00|493.58|491.18|499.04|496.64|502.54|500.14|493.58|491.18|0
1662133500000|2022-09-02 15:45:00|498.82|496.42|494.23|491.83|499.25|496.85|492.92|490.52|0
1662133800000|2022-09-02 15:50:00|494.01|491.61|492.48|490.08|494.45|492.05|491.83|489.43|0
1662134100000|2022-09-02 15:55:00|492.92|490.52|493.35|490.95|494.66|492.26|491.17|488.77|0
1662134400000|2022-09-02 16:00:00|492.7|490.3|494.44|492.04|496.19|493.79|491.17|488.77|0
1662134700000|2022-09-02 16:05:00|494.66|492.26|496.41|494.01|497.5|495.1|494|491.6|0
1662135000000|2022-09-02 16:10:00|496.62|494.22|498.81|496.41|499.69|497.29|496.19|493.79|0
1662135300000|2022-09-02 16:15:00|499.47|497.07|504.73|502.33|504.73|502.33|499.25|496.85|0
1662135600000|2022-09-02 16:20:00|504.95|502.55|512.66|510.26|516.43|514.03|503.41|501.01|0
1662135900000|2022-09-02 16:25:00|513.33|510.93|515.98|513.58|516.65|514.25|512|509.6|0
1662136200000|2022-09-02 16:30:00|516.65|514.25|521.06|518.18|524.39|521.51|515.75|512.87|0
1662136500000|2022-09-02 16:35:00|521.29|518.41|526.85|523.97|530.83|527.95|520.62|517.74|0
1662136800000|2022-09-02 16:40:00|527.73|524.85|533.27|530.39|533.94|531.06|526.63|523.75|0
1662137100000|2022-09-02 16:45:00|533.71|530.83|535.85|532.49|537.27|534.39|531.51|528.15|0
1662137400000|2022-09-02 16:50:00|536.07|532.71|537.19|533.83|543.18|539.82|535.74|532.38|0
1662137700000|2022-09-02 16:55:00|537.41|534.05|537.85|534.49|540.96|537.6|534.53|531.17|0
1662138000000|2022-09-02 17:00:00|538.52|535.16|548.21|544.85|553.33|549.97|538.52|535.16|0
1662138300000|2022-09-02 17:05:00|548.87|545.51|552.19|548.83|554.53|551.17|547.18|543.82|0
1662138600000|2022-09-02 17:10:00|552.52|549.16|549.85|546.49|554.53|551.17|549.63|546.27|0
1662138900000|2022-09-02 17:15:00|549.4|546.04|547.18|543.82|554.75|551.39|544.74|541.38|0
1662139200000|2022-09-02 17:20:00|548.07|544.71|564.08|560.72|564.08|560.72|548.07|544.71|0
1662139500000|2022-09-02 17:25:00|563.63|560.27|566.51|563.15|567.89|564.53|563.63|560.27|0
1662139800000|2022-09-02 17:30:00|567.63|564.27|567.18|563.82|569.42|566.06|564.04|560.68|0
1662140100000|2022-09-02 17:35:00|567.4|564.04|565.23|561.87|570.1|566.74|562.25|558.89|0
1662140400000|2022-09-02 17:40:00|565.45|562.09|560.97|557.61|566.57|563.21|560.07|556.71|0
1662140700000|2022-09-02 17:45:00|561.64|558.28|571.41|568.05|571.41|568.05|557.84|554.48|0
1662141000000|2022-09-02 17:50:00|571.74|568.38|573.22|569.86|577.72|574.36|570.84|567.48|0
1662141300000|2022-09-02 17:55:00|574.12|570.76|576.37|573.01|577.94|574.58|574.12|570.76|0
1662141600000|2022-09-02 18:00:00|576.82|573.46|572.36|569|577.27|573.91|571.65|568.29|0
1662141900000|2022-09-02 18:05:00|572.81|569.45|570.34|566.98|577.53|574.17|569.44|566.08|0
1662142200000|2022-09-02 18:10:00|570.11|566.75|572.79|569.91|573.93|570.58|568.32|564.96|0
1662142500000|2022-09-02 18:15:00|573.02|570.14|572.56|569.68|575.04|572.16|569.87|566.99|0
1662142800000|2022-09-02 18:20:00|572.34|569.46|571.89|569.01|574.36|571.48|570.09|567.21|0
1662143100000|2022-09-02 18:25:00|572.11|569.23|565.16|562.28|572.11|569.23|563.37|560.49|0
1662143400000|2022-09-02 18:30:00|564.49|561.61|568.66|565.78|570|567.12|564.49|561.61|0
1662143700000|2022-09-02 18:35:00|568.43|565.55|564.08|561.2|569.1|566.22|562.51|559.63|0
1662144000000|2022-09-02 18:40:00|563.85|560.97|562.51|559.63|567.34|564.46|562.06|559.18|0
1662144300000|2022-09-02 18:45:00|562.95|560.07|566.99|564.11|567.89|565.01|562.28|559.4|0
1662144600000|2022-09-02 18:50:00|566.77|563.89|569.24|566.36|569.46|566.58|566.09|563.21|0
1662144900000|2022-09-02 18:55:00|569.69|566.81|574.79|571.91|575.91|573.03|569.69|566.81|0
1662145200000|2022-09-02 19:00:00|575.69|572.81|566.69|563.81|575.69|572.81|564.68|561.8|0
1662145500000|2022-09-02 19:05:00|567.81|564.93|566.92|564.04|568.49|565.61|562.21|559.33|0
1662145800000|2022-09-02 19:10:00|567.59|564.71|567.96|565.08|570.22|567.34|564.81|561.93|0
1662146100000|2022-09-02 19:15:00|568.19|565.31|568.11|565.23|570.58|567.7|564.59|561.71|0
1662146400000|2022-09-02 19:20:00|568.56|565.68|577.8|574.92|579.61|576.73|564.07|561.19|0
1662146700000|2022-09-02 19:25:00|577.35|574.47|574.73|571.85|579.5|576.62|573.16|570.28|0
1662147000000|2022-09-02 19:30:00|575.18|572.3|583.98|581.1|583.98|581.1|575.18|572.3|0
1662147300000|2022-09-02 19:35:00|584.66|581.78|591.72|588.36|593.98|590.62|584.21|581.33|0
1662147600000|2022-09-02 19:40:00|591.49|588.13|596.48|593.12|596.48|593.12|591.49|588.13|0
1662147900000|2022-09-02 19:45:00|595.92|592.56|588.82|585.46|596.02|592.66|588.6|585.24|0
1662148200000|2022-09-02 19:50:00|587.81|584.45|582.27|578.91|588.15|584.79|582.05|578.69|0
1662148500000|2022-09-02 19:55:00|580.92|577.56|577.85|574.49|586.2|582.84|576.87|573.51|0
1662148800000|2022-09-02 20:00:00|578.53|575.17|574.7|571.34|579.43|576.07|574.7|571.34|0
1662149100000|2022-09-02 20:05:00|575.6|572.24|575.37|572.01|575.6|572.24|573.8|570.44|0
1662149400000|2022-09-02 20:10:00|575.15|571.79|573.81|571.41|575.15|572.3|573.09|570.66|0
1662424200000|2022-09-06 00:30:00|556.24|553.84|552.98|550.58|556.57|554.17|552.08|549.68|0
1662424500000|2022-09-06 00:35:00|553.2|550.8|554.55|552.15|554.77|552.37|552.53|550.13|0
1662424800000|2022-09-06 00:40:00|554.32|551.92|552.53|550.13|554.55|552.15|552.53|550.13|0
1662425100000|2022-09-06 00:45:00|552.75|550.35|551.18|548.78|553.43|551.03|550.74|548.34|0
1662425400000|2022-09-06 00:50:00|550.96|548.56|551.18|548.78|552.53|550.13|550.96|548.56|0
1662425700000|2022-09-06 00:55:00|550.96|548.56|550.29|547.89|550.96|548.56|548.05|545.65|0
1662426000000|2022-09-06 01:00:00|550.18|547.78|549.39|546.99|551.18|548.78|548.94|546.54|0
1662426300000|2022-09-06 01:05:00|548.72|546.32|549.39|546.99|549.61|547.21|548.05|545.65|0
1662426600000|2022-09-06 01:10:00|549.61|547.21|550.73|548.33|551.4|549|549.39|546.99|0
1662426900000|2022-09-06 01:15:00|550.95|548.55|551.18|548.78|551.4|549|550.06|547.66|0
1662427200000|2022-09-06 01:20:00|551.07|548.67|551.62|549.22|551.85|549.45|550.28|547.88|0
1662427500000|2022-09-06 01:25:00|551.85|549.45|552.74|550.34|553.19|550.79|551.85|549.45|0
1662427800000|2022-09-06 01:30:00|552.52|550.12|553.75|551.35|553.86|551.46|551.85|549.45|0
1662428100000|2022-09-06 01:35:00|553.41|551.01|554.09|551.69|554.09|551.69|552.52|550.12|0
1662428400000|2022-09-06 01:40:00|553.86|551.46|555.21|552.81|555.43|553.03|553.86|551.46|0
1662428700000|2022-09-06 01:45:00|555.43|553.03|557.23|554.83|557.67|555.27|555.21|552.81|0
1662429000000|2022-09-06 01:50:00|557|554.6|557.9|555.5|558.35|555.95|556.55|554.15|0
1662429300000|2022-09-06 01:55:00|558.12|555.72|559.02|556.62|559.25|556.85|558.12|555.72|0
1662429600000|2022-09-06 02:00:00|558.8|556.4|558.35|555.95|559.25|556.85|557.22|554.82|0
1662429900000|2022-09-06 02:05:00|558.12|555.72|562.62|560.22|562.62|560.22|558.12|555.72|0
1662430200000|2022-09-06 02:10:00|562.4|560|560.14|557.74|562.62|560.22|560.14|557.74|0
1662430500000|2022-09-06 02:15:00|560.03|557.63|560.14|557.74|561.27|558.87|559.24|556.84|0
1662430800000|2022-09-06 02:20:00|560.37|557.97|560.82|558.42|561.94|559.54|559.92|557.52|0
1662431100000|2022-09-06 02:25:00|561.04|558.64|560.36|557.96|561.04|558.64|559.24|556.84|0
1662431400000|2022-09-06 02:30:00|560.59|558.19|561.04|558.64|562.62|560.22|560.03|557.63|0
1662431700000|2022-09-06 02:35:00|560.81|558.41|558.56|556.16|560.81|558.41|558.11|555.71|0
1662432000000|2022-09-06 02:40:00|557.89|555.49|557.21|554.81|558.79|556.39|556.54|554.14|0
1662432300000|2022-09-06 02:45:00|557.44|555.04|558.11|555.71|558.56|556.16|557.21|554.81|0
1662432600000|2022-09-06 02:50:00|558|555.6|556.54|554.14|558.45|556.05|556.54|554.14|0
1662432900000|2022-09-06 02:55:00|556.76|554.36|557.21|554.81|557.66|555.26|556.54|554.14|0
1662433200000|2022-09-06 03:00:00|556.98|554.58|559.23|556.83|559.57|557.17|556.98|554.58|0
1662433500000|2022-09-06 03:05:00|559.46|557.06|559.68|557.28|560.13|557.73|558.78|556.38|0
1662433800000|2022-09-06 03:10:00|559.9|557.5|561.25|558.85|561.37|558.97|559|556.6|0
1662434100000|2022-09-06 03:15:00|561.48|559.08|560.58|558.18|561.7|559.3|560.35|557.95|0
1662434400000|2022-09-06 03:20:00|560.35|557.95|560.58|558.18|560.8|558.4|559.45|557.05|0
1662434700000|2022-09-06 03:25:00|560.47|558.07|559.23|556.83|560.47|558.07|558.78|556.38|0
1662435000000|2022-09-06 03:30:00|559.45|557.05|560.35|557.95|560.35|557.95|559.22|556.82|0
1662435300000|2022-09-06 03:35:00|560.12|557.72|559.9|557.5|560.57|558.17|559.67|557.27|0
1662435600000|2022-09-06 03:40:00|560.12|557.72|562.37|559.97|562.37|559.97|560.12|557.72|0
1662435900000|2022-09-06 03:45:00|563.05|560.65|564.4|562|564.4|562|561.36|558.96|0
1662436200000|2022-09-06 03:50:00|564.18|561.78|564.18|561.78|565.08|562.68|563.73|561.33|0
1662436500000|2022-09-06 03:55:00|563.95|561.55|563.27|560.87|564.4|562|563.05|560.65|0
1662436800000|2022-09-06 04:00:00|563.5|561.1|562.82|560.42|563.5|561.1|562.37|559.97|0
1662437100000|2022-09-06 04:05:00|562.59|560.19|562.59|560.19|562.82|560.42|562.14|559.74|0
1662437400000|2022-09-06 04:10:00|562.82|560.42|562.68|559.88|563.24|560.64|562.57|559.77|0
1662437700000|2022-09-06 04:15:00|562.79|559.99|563.47|560.67|563.69|560.89|562.57|559.77|0
1662438000000|2022-09-06 04:20:00|563.69|560.89|561.66|558.86|563.69|560.89|561.21|558.41|0
1662438300000|2022-09-06 04:25:00|561.56|558.76|560.99|558.19|562.11|559.31|560.76|557.96|0
1662438600000|2022-09-06 04:30:00|560.76|557.96|561.89|559.09|562.23|559.43|560.76|557.96|0
1662438900000|2022-09-06 04:35:00|562.11|559.31|561.66|558.86|562.11|559.31|561.1|558.3|0
1662439200000|2022-09-06 04:40:00|561.55|558.75|562.11|559.31|562.11|559.31|560.98|558.18|0
1662439500000|2022-09-06 04:45:00|562.34|559.54|563.46|560.66|563.8|561|561.66|558.86|0
1662439800000|2022-09-06 04:50:00|563.24|560.44|563.13|560.33|563.91|561.11|562.56|559.76|0
1662440100000|2022-09-06 04:55:00|563.01|560.21|565.26|562.46|565.94|563.14|562.78|559.98|0
1662440400000|2022-09-06 05:00:00|565.49|562.69|566.84|564.04|566.84|564.04|564.81|562.01|0
1662440700000|2022-09-06 05:05:00|566.62|563.82|566.39|563.59|566.84|564.04|565.71|562.91|0
1662441000000|2022-09-06 05:10:00|566.28|563.48|565.94|563.14|567.41|564.61|565.71|562.91|0
1662441300000|2022-09-06 05:15:00|565.71|562.91|566.16|563.36|566.61|563.81|565.49|562.69|0
1662441600000|2022-09-06 05:20:00|566.39|563.59|564.81|562.01|567.07|564.27|564.58|561.78|0
1662441900000|2022-09-06 05:25:00|564.58|561.78|565.48|562.68|566.16|563.36|564.58|561.78|0
1662442200000|2022-09-06 05:30:00|565.71|562.91|566.38|563.58|567.06|564.26|565.71|562.91|0
1662442500000|2022-09-06 05:35:00|566.28|563.48|563|560.2|566.28|563.48|562.77|559.97|0
1662442800000|2022-09-06 05:40:00|563.22|560.42|563.45|560.65|564.13|561.33|563|560.2|0
1662443100000|2022-09-06 05:45:00|563.67|560.87|562.89|560.09|563.9|561.1|562.32|559.52|0
1662443400000|2022-09-06 05:50:00|563|560.2|563.56|560.76|563.9|561.1|562.09|559.29|0
1662443700000|2022-09-06 05:55:00|563.67|560.87|565.7|562.9|565.7|562.9|562.99|560.19|0
1662444000000|2022-09-06 06:00:00|565.93|563.13|565.7|562.9|567.73|564.93|563.45|560.65|0
1662444300000|2022-09-06 06:05:00|565.47|562.67|565.25|562.45|566.6|563.8|564.57|561.77|0
1662444600000|2022-09-06 06:10:00|565.02|562.22|562.99|560.19|566.6|563.8|562.77|559.97|0
1662444900000|2022-09-06 06:15:00|562.77|559.97|563.89|561.09|565.02|562.22|562.54|559.74|0
1662445200000|2022-09-06 06:20:00|563.67|560.87|561.53|558.73|564.57|561.77|560.96|558.16|0
1662445500000|2022-09-06 06:25:00|561.41|558.61|560.28|557.48|561.64|558.84|559.83|557.03|0
1662445800000|2022-09-06 06:30:00|560.06|557.26|558.71|555.91|560.51|557.71|557.58|554.78|0
1662446100000|2022-09-06 06:35:00|558.48|555.68|559.83|557.03|560.28|557.48|557.36|554.56|0
1662446400000|2022-09-06 06:40:00|559.61|556.81|558.98|556.18|559.83|557.03|558.71|555.91|0
1662446700000|2022-09-06 06:45:00|558.87|556.07|559.65|556.85|560.22|557.42|558.53|555.73|0
1662447000000|2022-09-06 06:50:00|559.88|557.08|560.78|557.98|561.23|558.43|559.65|556.85|0
1662447300000|2022-09-06 06:55:00|560.33|557.53|558.52|555.72|560.78|557.98|558.52|555.72|0
1662447600000|2022-09-06 07:00:00|559.65|556.85|555.37|552.57|560.55|557.75|553.8|551|0
1662447900000|2022-09-06 07:05:00|554.72|552.32|552.93|550.53|555.51|553.11|551.58|549.18|0
1662448200000|2022-09-06 07:10:00|552.48|550.08|549.79|547.39|553.38|550.98|548.44|546.04|0
1662448500000|2022-09-06 07:15:00|550.01|547.61|550.29|547.89|550.51|548.11|545.09|542.69|0
1662448800000|2022-09-06 07:20:00|549.95|547.55|545.57|543.17|550.06|547.66|544.23|541.83|0
1662449100000|2022-09-06 07:25:00|545.35|542.95|543.88|541.48|547.04|544.64|543.33|540.93|0
1662449400000|2022-09-06 07:30:00|543.66|541.26|547.47|545.07|547.47|545.07|543.66|541.26|0
1662449700000|2022-09-06 07:35:00|547.02|544.62|548.93|546.53|549.26|546.86|546.12|543.72|0
1662450000000|2022-09-06 07:40:00|549.04|546.64|549.71|547.31|549.93|547.53|546.79|544.39|0
1662450300000|2022-09-06 07:45:00|549.93|547.53|550.83|548.43|551.06|548.66|549.26|546.86|0
1662450600000|2022-09-06 07:50:00|551.06|548.66|552.41|550.01|552.86|550.46|549.93|547.53|0
1662450900000|2022-09-06 07:55:00|552.52|550.12|551.5|549.1|552.86|550.46|550.83|548.43|0
1662451200000|2022-09-06 08:00:00|551.28|548.88|553.08|550.68|553.98|551.58|551.05|548.65|0
1662451500000|2022-09-06 08:05:00|553.3|550.9|557.59|555.19|558.04|555.64|552.63|550.23|0
1662451800000|2022-09-06 08:10:00|557.81|555.41|558.72|556.32|560.75|558.35|557.59|555.19|0
1662452100000|2022-09-06 08:15:00|558.49|556.09|558.39|555.99|561.1|558.7|558.38|555.98|0
1662452400000|2022-09-06 08:20:00|558.62|556.22|560.65|558.25|560.87|558.47|557.26|554.86|0
1662452700000|2022-09-06 08:25:00|560.42|558.02|557.94|555.54|560.54|558.14|557.49|555.09|0
1662453000000|2022-09-06 08:30:00|557.71|555.31|559.29|556.89|559.97|557.57|557.04|554.64|0
1662453300000|2022-09-06 08:35:00|559.07|556.67|557.94|555.54|560.64|558.24|557.71|555.31|0
1662453600000|2022-09-06 08:40:00|557.83|555.43|556.36|553.96|558.16|555.76|555.01|552.61|0
1662453900000|2022-09-06 08:45:00|556.48|554.08|556.58|554.18|556.58|554.18|554.56|552.16|0
1662454200000|2022-09-06 08:50:00|556.36|553.96|554.33|551.93|557.48|555.08|554.11|551.71|0
1662454500000|2022-09-06 08:55:00|554.11|551.71|553.2|550.8|555|552.6|553.1|550.7|0
1662454800000|2022-09-06 09:00:00|553.1|550.7|559.28|556.88|559.51|557.11|553.1|550.7|0
1662455100000|2022-09-06 09:05:00|559.63|557.23|561.21|558.81|561.77|559.37|557.93|555.53|0
1662455400000|2022-09-06 09:10:00|561.09|558.69|561.77|559.37|562.79|560.39|560.19|557.79|0
1662455700000|2022-09-06 09:15:00|562.11|559.71|559.28|556.88|562.22|559.82|559.06|556.66|0
1662456000000|2022-09-06 09:20:00|559.51|557.11|557.7|555.3|560.86|558.46|557.48|555.08|0
1662456300000|2022-09-06 09:25:00|557.48|555.08|555.9|553.5|558.38|555.98|555.34|552.94|0
1662456600000|2022-09-06 09:30:00|556.12|553.72|555.22|552.82|557.7|555.3|554.77|552.37|0
1662456900000|2022-09-06 09:35:00|555.45|553.05|555|552.6|555.9|553.5|554.66|552.26|0
1662457200000|2022-09-06 09:40:00|555.11|552.71|556.12|553.72|556.34|553.94|552.86|550.46|0
1662457500000|2022-09-06 09:45:00|556.34|553.94|557.24|554.84|557.24|554.84|554.54|552.14|0
1662457800000|2022-09-06 09:50:00|557.02|554.62|554.32|551.92|557.02|554.62|553.42|551.02|0
1662458100000|2022-09-06 09:55:00|554.09|551.69|553.87|551.47|554.99|552.59|553.42|551.02|0
1662458400000|2022-09-06 10:00:00|554.21|551.81|554.54|552.14|555.66|553.26|553.64|551.24|0
1662458700000|2022-09-06 10:05:00|554.21|551.81|553.76|551.36|554.54|552.14|553.19|550.79|0
1662459000000|2022-09-06 10:10:00|553.53|551.13|549.82|547.42|554.54|552.14|549.82|547.42|0
1662459300000|2022-09-06 10:15:00|550.04|547.64|547.8|545.4|550.49|548.09|546.68|544.28|0
1662459600000|2022-09-06 10:20:00|547.47|545.07|544.89|542.49|548.7|546.3|544.44|542.04|0
1662459900000|2022-09-06 10:25:00|544.66|542.26|545.78|543.38|546.9|544.5|542.43|540.03|0
1662460200000|2022-09-06 10:30:00|545.56|543.16|548.69|546.29|549.37|546.97|545.56|543.16|0
1662460500000|2022-09-06 10:35:00|548.47|546.07|549.26|546.86|549.36|546.96|547.57|545.17|0
1662460800000|2022-09-06 10:40:00|549.36|546.96|549.81|547.41|550.49|548.09|548.24|545.84|0
1662461100000|2022-09-06 10:45:00|550.04|547.64|550.93|548.53|551.05|548.65|548.47|546.07|0
1662461400000|2022-09-06 10:50:00|551.05|548.65|552.28|549.88|552.73|550.33|550.48|548.08|0
1662461700000|2022-09-06 10:55:00|552.05|549.65|551.38|548.98|552.5|550.1|550.71|548.31|0
1662462000000|2022-09-06 11:00:00|551.83|549.43|551.6|549.2|552.5|550.1|550.71|548.31|0
1662462300000|2022-09-06 11:05:00|551.83|549.43|550.93|548.53|553.4|551|550.93|548.53|0
1662462600000|2022-09-06 11:10:00|550.7|548.3|551.38|548.98|551.83|549.43|550.25|547.85|0
1662462900000|2022-09-06 11:15:00|551.6|549.2|551.6|549.2|552.27|549.87|550.93|548.53|0
1662463200000|2022-09-06 11:20:00|551.82|549.42|555.42|553.02|556.1|553.7|550.93|548.53|0
1662463500000|2022-09-06 11:25:00|555.65|553.25|554.52|552.12|555.65|553.25|552.84|550.44|0
1662463800000|2022-09-06 11:30:00|555.2|552.8|555.42|553.02|556.55|554.15|553.84|551.44|0
1662464100000|2022-09-06 11:35:00|555.64|553.24|559.25|556.85|559.48|557.08|555.42|553.02|0
1662464400000|2022-09-06 11:40:00|559.48|557.08|558.12|555.72|561.06|558.66|557.9|555.5|0
1662464700000|2022-09-06 11:45:00|557.9|555.5|559.7|557.3|559.92|557.52|557.44|555.04|0
1662465000000|2022-09-06 11:50:00|560.15|557.75|557.22|554.82|561.28|558.88|556.77|554.37|0
1662465300000|2022-09-06 11:55:00|556.99|554.59|554.51|552.11|556.99|554.59|553.84|551.44|0
1662465600000|2022-09-06 12:00:00|554.41|552.01|551.81|549.41|554.41|552.01|551.59|549.19|0
1662465900000|2022-09-06 12:05:00|551.59|549.19|548.45|546.05|552.94|550.54|548.45|546.05|0
1662466200000|2022-09-06 12:10:00|548.67|546.27|549.34|546.94|550.02|547.62|548.22|545.82|0
1662466500000|2022-09-06 12:15:00|549.23|546.83|552.48|550.08|552.48|550.08|549.12|546.72|0
1662466800000|2022-09-06 12:20:00|552.04|549.64|552.71|550.31|553.38|550.98|551.14|548.74|0
1662467100000|2022-09-06 12:25:00|552.48|550.08|556.08|553.68|556.08|553.68|551.58|549.18|0
1662467400000|2022-09-06 12:30:00|555.86|553.46|556.76|554.36|557.21|554.81|554.73|552.33|0
1662467700000|2022-09-06 12:35:00|556.98|554.58|554.28|551.88|557.21|554.81|553.83|551.43|0
1662468000000|2022-09-06 12:40:00|554.5|552.1|553.83|551.43|554.95|552.55|552.37|549.97|0
1662468300000|2022-09-06 12:45:00|553.6|551.2|553.38|550.98|556.08|553.68|552.93|550.53|0
1662468600000|2022-09-06 12:50:00|553.04|550.64|554.05|551.65|554.95|552.55|552.25|549.85|0
1662468900000|2022-09-06 12:55:00|553.83|551.43|555.85|553.45|555.85|553.45|553.38|550.98|0
1662469200000|2022-09-06 13:00:00|555.63|553.23|555.85|553.45|556.3|553.9|552.25|549.85|0
1662469500000|2022-09-06 13:05:00|556.3|553.9|557.54|555.14|559|556.6|554.95|552.55|0
1662469800000|2022-09-06 13:10:00|557.65|555.25|557.2|554.8|559|556.6|556.75|554.35|0
1662470100000|2022-09-06 13:15:00|557.42|555.02|555.62|553.22|558.1|555.7|555.17|552.77|0
1662470400000|2022-09-06 13:20:00|555.85|553.45|558.1|555.7|559.23|556.83|555.62|553.22|0
1662470700000|2022-09-06 13:25:00|558.77|556.37|568.73|566.33|569.18|566.78|558.77|556.37|0
1662471000000|2022-09-06 13:30:00|568.5|566.1|566.46|564.06|568.5|566.1|559|556.6|0
1662471300000|2022-09-06 13:35:00|567.14|564.74|573.95|571.55|574.18|571.78|563.29|560.89|0
1662471600000|2022-09-06 13:40:00|574.4|572|575.48|573.08|578.32|575.92|572.19|569.79|0
1662471900000|2022-09-06 13:45:00|576.04|573.64|582.06|579.66|583.33|580.93|573.21|570.81|0
1662472200000|2022-09-06 13:50:00|582.74|580.34|590.61|588.21|590.94|588.54|582.29|579.89|0
1662472500000|2022-09-06 13:55:00|590.72|588.32|582.51|580.11|592.54|590.14|582.51|580.11|0
1662472800000|2022-09-06 14:00:00|585.59|583.19|601.47|599.07|606.53|604.13|583.54|581.14|0
1662473100000|2022-09-06 14:05:00|601.93|599.53|603.08|600.68|605.61|603.21|599.87|597.47|0
1662473400000|2022-09-06 14:10:00|603.77|601.37|603.77|601.37|611.82|609.42|602.85|600.45|0
1662473700000|2022-09-06 14:15:00|604.22|601.82|603.08|600.68|609.06|606.66|601.93|599.53|0
1662474000000|2022-09-06 14:20:00|603.3|600.9|607.23|604.83|611.57|609.17|602.39|599.99|0
1662474300000|2022-09-06 14:25:00|607.45|605.05|592.17|589.77|609.05|606.65|592.17|589.77|0
1662474600000|2022-09-06 14:30:00|591.94|589.54|596.64|594.24|600.06|597.66|591.94|589.54|0
1662474900000|2022-09-06 14:35:00|596.19|593.79|587.78|585.38|601.43|599.03|587.55|585.15|0
1662475200000|2022-09-06 14:40:00|588.23|585.83|581.67|579.27|588.23|585.83|578.28|575.88|0
1662475500000|2022-09-06 14:45:00|581.89|579.49|582.34|579.94|585.06|582.66|578.51|576.11|0
1662475800000|2022-09-06 14:50:00|582.8|580.4|575.57|573.17|582.8|580.4|570.18|567.78|0
1662476100000|2022-09-06 14:55:00|575.8|573.4|569.95|567.55|575.8|573.4|565.46|563.06|0
1662476400000|2022-09-06 15:00:00|570.4|568|571.04|568.64|574.42|572.02|569.23|566.83|0
1662476700000|2022-09-06 15:05:00|570.81|568.41|565.94|563.54|573.07|570.67|561.37|558.97|0
1662477000000|2022-09-06 15:10:00|565.72|563.32|569.55|567.15|572.26|569.86|564.82|562.42|0
1662477300000|2022-09-06 15:15:00|569.1|566.7|574.29|571.89|574.97|572.57|568.2|565.8|0
1662477600000|2022-09-06 15:20:00|574.52|572.12|572.03|569.63|576.78|574.38|570|567.6|0
1662477900000|2022-09-06 15:25:00|572.26|569.86|578.59|576.19|580.41|578.01|569.32|566.92|0
1662478200000|2022-09-06 15:30:00|579.27|576.87|571.8|569.4|580.86|578.46|565.71|563.31|0
1662478500000|2022-09-06 15:35:00|571.12|568.72|573.71|571.31|576.78|574.38|568.19|565.79|0
1662478800000|2022-09-06 15:40:00|573.26|570.86|567.38|564.98|574.62|572.22|561.75|559.35|0
1662479100000|2022-09-06 15:45:00|567.6|565.2|571.34|568.94|571.9|569.5|564.67|562.27|0
1662479400000|2022-09-06 15:50:00|571.22|568.82|565.8|563.4|571.9|569.5|563.54|561.14|0
1662479700000|2022-09-06 15:55:00|566.47|564.07|566.25|563.85|566.93|564.53|563.54|561.14|0
1662480000000|2022-09-06 16:00:00|566.02|563.62|565.57|563.17|568.5|566.1|563.54|561.14|0
1662480300000|2022-09-06 16:05:00|567.15|564.75|577.56|575.16|578.47|576.07|563.54|561.14|0
1662480600000|2022-09-06 16:10:00|577.33|574.93|577.78|575.38|580.06|577.66|576.42|574.02|0
1662480900000|2022-09-06 16:15:00|578.24|575.84|585.74|583.34|586.66|584.26|577.33|574.93|0
1662481200000|2022-09-06 16:20:00|585.97|583.57|590.08|587.68|591.22|588.82|584.38|581.98|0
1662481500000|2022-09-06 16:25:00|589.85|587.45|586.88|584.48|593.51|591.11|586.2|583.8|0
1662481800000|2022-09-06 16:30:00|587.11|584.71|588.71|586.31|589.39|586.99|584.83|582.43|0
1662482100000|2022-09-06 16:35:00|588.48|586.08|587.56|585.16|588.7|586.3|585.06|582.66|0
1662482400000|2022-09-06 16:40:00|586.88|584.48|580.73|578.33|590.99|588.59|580.5|578.1|0
1662482700000|2022-09-06 16:45:00|580.96|578.56|581.87|579.47|584.6|582.2|580.05|577.65|0
1662483000000|2022-09-06 16:50:00|581.41|579.01|581.87|579.47|586.19|583.79|580.27|577.87|0
1662483300000|2022-09-06 16:55:00|581.41|579.01|582.32|579.92|583.46|581.06|578.68|576.28|0
1662483600000|2022-09-06 17:00:00|582.77|580.37|587.79|585.39|589.61|587.21|582.09|579.69|0
1662483900000|2022-09-06 17:05:00|587.56|585.16|599.23|596.83|599.23|596.83|587.56|585.16|0
1662484200000|2022-09-06 17:10:00|599.46|597.06|603.79|601.39|605.39|602.99|596.7|594.3|0
1662484500000|2022-09-06 17:15:00|604.02|601.62|601.51|599.11|606.42|604.02|600.6|598.2|0
1662484800000|2022-09-06 17:20:00|601.73|599.33|601.51|599.11|602.87|600.47|599.46|597.06|0
1662485100000|2022-09-06 17:25:00|601.96|599.56|603.33|600.93|604.01|601.61|600.82|598.42|0
1662485400000|2022-09-06 17:30:00|603.79|601.39|597.63|595.23|604.24|601.84|595.36|592.96|0
1662485700000|2022-09-06 17:35:00|597.86|595.46|596.49|594.09|600.82|598.42|596.27|593.87|0
1662486000000|2022-09-06 17:40:00|596.95|594.55|600.36|597.96|604.47|602.07|596.95|594.55|0
1662486300000|2022-09-06 17:45:00|600.13|597.73|603.55|601.15|604.47|602.07|597.17|594.77|0
1662486600000|2022-09-06 17:50:00|604.01|601.61|602.18|599.78|606.75|604.35|602.18|599.78|0
1662486900000|2022-09-06 17:55:00|602.41|600.01|595.12|592.72|602.41|600.01|595.12|592.72|0
1662487200000|2022-09-06 18:00:00|595.81|593.41|594.21|591.81|596.94|594.54|590.81|588.41|0
1662487500000|2022-09-06 18:05:00|594.44|592.04|593.65|591.25|596.71|594.31|592.62|590.22|0
1662487800000|2022-09-06 18:10:00|593.08|590.68|585.83|583.43|593.08|590.68|584.24|581.84|0
1662488100000|2022-09-06 18:15:00|585.6|583.2|586.28|583.88|587.64|585.24|583.56|581.16|0
1662488400000|2022-09-06 18:20:00|586.05|583.65|587.41|585.01|589.45|587.05|584.92|582.52|0
1662488700000|2022-09-06 18:25:00|587.18|584.78|589.34|586.94|590.35|587.95|586.28|583.88|0
1662489000000|2022-09-06 18:30:00|589.44|587.04|591.71|589.31|595.8|593.4|587.86|585.46|0
1662489300000|2022-09-06 18:35:00|591.48|589.08|589.9|587.5|594.21|591.81|587.4|585|0
1662489600000|2022-09-06 18:40:00|590.12|587.72|592.62|590.22|594.21|591.81|590.12|587.72|0
1662489900000|2022-09-06 18:45:00|593.3|590.9|591.48|589.08|596.48|594.08|591.25|588.85|0
1662490200000|2022-09-06 18:50:00|591.71|589.31|594.2|591.8|599.33|596.93|591.6|589.2|0
1662490500000|2022-09-06 18:55:00|594.09|591.69|595.57|593.17|597.16|594.76|590.34|587.94|0
1662490800000|2022-09-06 19:00:00|594.2|591.8|597.38|594.98|599.66|597.26|592.84|590.44|0
1662491100000|2022-09-06 19:05:00|597.16|594.76|588.3|585.9|598.07|595.67|587.85|585.45|0
1662491400000|2022-09-06 19:10:00|587.85|585.45|588.75|586.35|590.57|588.17|585.81|583.41|0
1662491700000|2022-09-06 19:15:00|589.21|586.81|589.43|587.03|589.66|587.26|583.1|580.7|0
1662492000000|2022-09-06 19:20:00|590.34|587.94|588.18|585.78|595.11|592.71|587.05|584.65|0
1662492300000|2022-09-06 19:25:00|588.41|586.01|590.22|587.82|590.68|588.28|586.14|583.74|0
1662492600000|2022-09-06 19:30:00|590.45|588.05|597.27|594.87|600.69|598.29|590.45|588.05|0
1662492900000|2022-09-06 19:35:00|597.5|595.1|597.5|595.1|598.64|596.24|594.77|592.37|0
1662493200000|2022-09-06 19:40:00|597.73|595.33|588.18|585.78|597.96|595.56|587.72|585.32|0
1662493500000|2022-09-06 19:45:00|589.08|586.68|589.99|587.59|594.31|591.91|587.27|584.87|0
1662493800000|2022-09-06 19:50:00|592.72|590.32|595.45|593.05|597.27|594.87|591.35|588.95|0
1662494100000|2022-09-06 19:55:00|595.9|593.5|590.22|587.82|601.38|598.98|590.22|587.82|0
1662494400000|2022-09-06 20:00:00|592.03|589.63|594.31|591.91|595.67|593.27|591.81|589.41|0
1662494700000|2022-09-06 20:05:00|594.08|591.68|596.13|593.73|596.35|593.95|593.85|591.45|0
1662495000000|2022-09-06 20:10:00|595.9|593.5|594.99|592.59|596.35|593.95|594.2|591.8|0
1662495300000|2022-09-06 20:15:00|595.87|593.07|593.59|590.79|596.1|593.3|593.59|590.79|0
1662495600000|2022-09-06 20:20:00|593.71|590.91|594.96|592.16|594.96|592.16|593.14|590.34|0
1662495900000|2022-09-06 20:25:00|595.19|592.39|596.09|593.29|596.78|593.98|594.96|592.16|0
1662496200000|2022-09-06 20:30:00|596.55|593.75|596.55|593.75|597.23|594.43|596.32|593.52|0
1662496500000|2022-09-06 20:35:00|596.32|593.52|596.21|593.41|596.55|593.75|595.87|593.07|0
1662496800000|2022-09-06 20:40:00|596.32|593.52|594.27|591.47|596.32|593.52|594.27|591.47|0
1662497100000|2022-09-06 20:45:00|594.5|591.7|593.81|591.01|594.95|592.15|593.81|591.01|0
1662497400000|2022-09-06 20:50:00|593.59|590.79|594.95|592.15|595.07|592.27|593.59|590.79|0
1662497700000|2022-09-06 20:55:00|594.84|592.04|593.48|590.68|594.95|592.15|592.9|590.1|0
1662498000000|2022-09-06 21:00:00|593.18|590.38|593.41|590.61|593.54|590.74|592.81|590.01|0
1662498300000|2022-09-06 21:05:00|593.31|590.51|593.84|591.04|594|591.2|593.25|590.45|0
1662498600000|2022-09-06 21:10:00|593.86|591.06|593.96|591.16|594.3|591.5|593.84|591.04|0
1662498900000|2022-09-06 21:15:00|594.16|591.36|593.7|590.9|594.16|591.36|593.7|590.9|0
1662499200000|2022-09-06 21:20:00|593.9|591.1|594.63|591.83|594.73|591.93|593.7|590.9|0
1662499500000|2022-09-06 21:25:00|594.06|591.26|594.2|591.4|594.32|591.52|594.02|591.22|0
1662499800000|2022-09-06 21:30:00|594.32|591.52|594.3|591.5|594.32|591.52|594.3|591.5|0
1662500100000|2022-09-06 21:35:00|594.12|591.32|594.3|591.5|594.4|591.6|594.12|591.32|0
1662500400000|2022-09-06 21:40:00|594.29|591.49|594.32|591.52|594.32|591.52|594.19|591.39|0
1662500700000|2022-09-06 21:45:00|594.49|591.69|594.66|591.86|594.66|591.86|594.49|591.69|0
1662501000000|2022-09-06 21:50:00|594.56|591.76|594.52|591.72|594.56|591.76|594.52|591.72|0
1662501300000|2022-09-06 21:55:00|594.49|591.69|594.25|591.45|594.52|591.72|594.22|591.42|0
1662501600000|2022-09-06 22:00:00|593.69|590.89|593.12|590.32|595.39|592.59|593.12|590.32|0
1662501900000|2022-09-06 22:05:00|592.89|590.09|593.11|590.31|594.48|591.68|592.89|590.09|0
1662502200000|2022-09-06 22:10:00|592.89|590.09|591.3|588.5|592.89|590.09|590.73|587.93|0
1662502500000|2022-09-06 22:15:00|591.07|588.27|591.18|588.38|592.89|590.09|591.07|588.27|0
1662502800000|2022-09-06 22:20:00|591.29|588.49|592.2|589.4|592.2|589.4|591.07|588.27|0
1662503100000|2022-09-06 22:25:00|592.32|589.52|591.52|588.72|592.43|589.63|591.52|588.72|0
1662503400000|2022-09-06 22:30:00|591.41|588.61|592.65|589.85|592.65|589.85|590.96|588.16|0
1662503700000|2022-09-06 22:35:00|592.88|590.08|592.88|590.08|593.56|590.76|592.32|589.52|0
1662504000000|2022-09-06 22:40:00|593.11|590.31|592.2|589.4|593.11|590.31|591.97|589.17|0
1662504300000|2022-09-06 22:45:00|592.65|589.85|591.51|588.71|592.88|590.08|591.51|588.71|0
1662504600000|2022-09-06 22:50:00|591.63|588.83|592.42|589.62|593.11|590.31|591.29|588.49|0
1662504900000|2022-09-06 22:55:00|592.31|589.51|592.42|589.62|592.42|589.62|591.51|588.71|0
1662505200000|2022-09-06 23:00:00|592.19|589.39|593.33|590.53|593.33|590.53|591.74|588.94|0
1662505500000|2022-09-06 23:05:00|593.45|590.65|596.06|593.26|596.52|593.72|593.22|590.42|0
1662505800000|2022-09-06 23:10:00|595.95|593.15|596.06|593.26|597.2|594.4|595.95|593.15|0
1662506100000|2022-09-06 23:15:00|595.83|593.03|595.6|592.8|595.83|593.03|594.69|591.89|0
1662506400000|2022-09-06 23:20:00|595.38|592.58|594.24|591.44|595.6|592.8|594.01|591.21|0
1662506700000|2022-09-06 23:25:00|594.01|591.21|595.37|592.57|595.37|592.57|593.55|590.75|0
1662507000000|2022-09-06 23:30:00|595.15|592.35|594.46|591.66|595.37|592.57|593.44|590.64|0
1662507300000|2022-09-06 23:35:00|594.01|591.21|594.01|591.21|594.23|591.43|593.32|590.52|0
1662507600000|2022-09-06 23:40:00|594.23|591.43|593.09|590.29|594.23|591.43|592.64|589.84|0
1662507900000|2022-09-06 23:45:00|593.32|590.52|594.58|591.78|595.6|592.8|593.09|590.29|0
1662508200000|2022-09-06 23:50:00|594.69|591.89|595.6|592.8|596.17|593.37|594.23|591.43|0
1662508500000|2022-09-06 23:55:00|595.82|593.02|595.59|592.79|596.51|593.71|594.91|592.11|0
1662508800000|2022-09-07 00:00:00|596.05|593.25|596.73|593.93|600.38|597.58|594.68|591.88|0
1662509100000|2022-09-07 00:05:00|596.96|594.16|594.23|591.43|597.19|594.39|594|591.2|0
1662509400000|2022-09-07 00:10:00|594.45|591.65|597.64|594.84|598.78|595.98|594.45|591.65|0
1662509700000|2022-09-07 00:15:00|597.99|595.19|609.07|606.27|609.76|606.96|597.87|595.07|0
1662510000000|2022-09-07 00:20:00|608.84|606.04|614.5|611.7|616.23|613.43|608.15|605.35|0
1662510300000|2022-09-07 00:25:00|614.73|611.93|611.98|609.18|614.73|611.93|611.75|608.95|0
1662510600000|2022-09-07 00:30:00|611.75|608.95|614.04|611.24|615.88|613.08|610.6|607.8|0
1662510900000|2022-09-07 00:35:00|613.81|611.01|613.58|610.78|615.88|613.08|612.89|610.09|0
1662511200000|2022-09-07 00:40:00|613.35|610.55|615.57|612.77|615.8|613|613.12|610.32|0
1662511500000|2022-09-07 00:45:00|615.46|612.66|613.28|610.48|615.8|613|612.36|609.56|0
1662511800000|2022-09-07 00:50:00|613.05|610.25|611.56|608.76|613.96|611.16|610.98|608.18|0
1662512100000|2022-09-07 00:55:00|611.67|608.87|610.87|608.07|612.82|610.02|609.84|607.04|0
1662512400000|2022-09-07 01:00:00|610.98|608.18|615|612.2|615.57|612.77|610.75|607.95|0
1662512700000|2022-09-07 01:05:00|615.11|612.31|614.42|611.62|615.34|612.54|613.27|610.47|0
1662513000000|2022-09-07 01:10:00|614.77|611.97|612.12|609.32|614.88|612.08|611.89|609.09|0
1662513300000|2022-09-07 01:15:00|612.35|609.55|612.58|609.78|613.96|611.16|610.75|607.95|0
1662513600000|2022-09-07 01:20:00|612.81|610.01|612.35|609.55|613.04|610.24|610.75|607.95|0
1662513900000|2022-09-07 01:25:00|612.47|609.67|611.66|608.86|612.81|610.01|610.52|607.72|0
1662514200000|2022-09-07 01:30:00|611.78|608.98|609.37|606.57|613.73|610.93|609.37|606.57|0
1662514500000|2022-09-07 01:35:00|609.6|606.8|610.4|607.6|613.04|610.24|609.6|606.8|0
1662514800000|2022-09-07 01:40:00|610.06|607.26|611.43|608.63|611.89|609.09|610.06|607.26|0
1662515100000|2022-09-07 01:45:00|611.2|608.4|607.54|604.74|612.12|609.32|607.31|604.51|0
1662515400000|2022-09-07 01:50:00|607.43|604.63|607.54|604.74|608.45|605.65|606.62|603.82|0
1662515700000|2022-09-07 01:55:00|607.76|604.96|608.22|605.42|608.45|605.65|607.31|604.51|0
1662516000000|2022-09-07 02:00:00|608.45|605.65|608.22|605.42|608.91|606.11|607.99|605.19|0
1662516300000|2022-09-07 02:05:00|608.45|605.65|607.76|604.96|608.91|606.11|607.3|604.5|0
1662516600000|2022-09-07 02:10:00|607.53|604.73|609.59|606.79|610.51|607.71|607.53|604.73|0
1662516900000|2022-09-07 02:15:00|609.82|607.02|610.4|607.6|610.74|607.94|609.36|606.56|0
1662517200000|2022-09-07 02:20:00|610.28|607.48|608.9|606.1|610.51|607.71|608.56|605.76|0
1662517500000|2022-09-07 02:25:00|609.36|606.56|606.61|603.81|609.36|606.56|606.39|603.59|0
1662517800000|2022-09-07 02:30:00|606.38|603.58|604.56|601.76|606.38|603.58|604.56|601.76|0
1662518100000|2022-09-07 02:35:00|604.78|601.98|607.3|604.5|607.76|604.96|603.76|600.96|0
1662518400000|2022-09-07 02:40:00|607.07|604.27|607.53|604.73|607.64|604.84|606.84|604.04|0
1662518700000|2022-09-07 02:45:00|607.42|604.62|606.38|603.58|607.75|604.95|606.15|603.35|0
1662519000000|2022-09-07 02:50:00|605.92|603.12|609.58|606.78|609.58|606.78|605.69|602.89|0
1662519300000|2022-09-07 02:55:00|609.35|606.55|609.93|607.13|610.5|607.7|609.35|606.55|0
1662519600000|2022-09-07 03:00:00|609.81|607.01|609.81|607.01|610.73|607.93|609.12|606.32|0
1662519900000|2022-09-07 03:05:00|609.58|606.78|610.95|608.15|610.95|608.15|609.35|606.55|0
1662520200000|2022-09-07 03:10:00|610.84|608.04|611.3|608.5|612.56|609.76|610.84|608.04|0
1662520500000|2022-09-07 03:15:00|611.41|608.61|613.59|610.79|614.16|611.36|611.18|608.38|0
1662520800000|2022-09-07 03:20:00|613.47|610.67|612.56|609.76|613.93|611.13|612.56|609.76|0
1662521100000|2022-09-07 03:25:00|612.79|609.99|609.58|606.78|613.24|610.44|609.35|606.55|0
1662521400000|2022-09-07 03:30:00|610.03|607.23|610.95|608.15|612.1|609.3|609.8|607|0
1662521700000|2022-09-07 03:35:00|610.72|607.92|612.78|609.98|613.01|610.21|610.72|607.92|0
1662522000000|2022-09-07 03:40:00|612.55|609.75|611.98|609.18|612.55|609.75|611.41|608.61|0
1662522300000|2022-09-07 03:45:00|611.86|609.06|611.4|608.6|611.86|609.06|610.95|608.15|0
1662522600000|2022-09-07 03:50:00|611.63|608.83|608.65|605.85|612.32|609.52|608.43|605.63|0
1662522900000|2022-09-07 03:55:00|608.88|606.08|608.43|605.63|609.34|606.54|608.2|605.4|0
1662523200000|2022-09-07 04:00:00|608.2|605.4|610.48|607.68|610.49|607.69|608.2|605.4|0
1662523500000|2022-09-07 04:05:00|610.6|607.8|610.37|607.57|610.94|608.14|609.8|607|0
1662523800000|2022-09-07 04:10:00|610.25|607.45|610.48|607.68|610.71|607.91|609.8|607|0
1662524100000|2022-09-07 04:15:00|610.25|607.45|610.25|607.45|610.48|607.68|609.69|606.89|0
1662524400000|2022-09-07 04:20:00|610.48|607.68|611.4|608.6|611.63|608.83|610.02|607.22|0
1662524700000|2022-09-07 04:25:00|611.52|608.72|611.29|608.49|611.86|609.06|610.71|607.91|0
1662525000000|2022-09-07 04:30:00|611.4|608.6|609.1|606.3|611.4|608.6|608.88|606.08|0
1662525300000|2022-09-07 04:35:00|609.33|606.53|607.96|605.16|609.33|606.53|607.5|604.7|0
1662525600000|2022-09-07 04:40:00|607.73|604.93|607.96|605.16|608.65|605.85|607.73|604.93|0
1662525900000|2022-09-07 04:45:00|607.73|604.93|605.79|602.99|607.73|604.93|605.79|602.99|0
1662526200000|2022-09-07 04:50:00|605.67|602.87|604.65|601.85|605.9|603.1|603.38|600.58|0
1662526500000|2022-09-07 04:55:00|604.75|601.95|604.98|602.18|605.33|602.53|603.84|601.04|0
1662526800000|2022-09-07 05:00:00|604.75|601.95|604.75|601.95|605.9|603.1|603.61|600.81|0
1662527100000|2022-09-07 05:05:00|604.52|601.72|601.78|598.98|604.98|602.18|601.78|598.98|0
1662527400000|2022-09-07 05:10:00|602.01|599.21|601.55|598.75|602.24|599.44|600.64|597.84|0
1662527700000|2022-09-07 05:15:00|601.33|598.53|599.5|596.7|601.78|598.98|599.05|596.25|0
1662528000000|2022-09-07 05:20:00|599.73|596.93|599.5|596.7|600.87|598.07|599.04|596.24|0
1662528300000|2022-09-07 05:25:00|599.27|596.47|602.69|599.89|602.69|599.89|599.27|596.47|0
1662528600000|2022-09-07 05:30:00|602.58|599.78|603.15|600.35|603.6|600.8|601.78|598.98|0
1662528900000|2022-09-07 05:35:00|602.92|600.12|603.95|601.15|604.29|601.49|602.92|600.12|0
1662529200000|2022-09-07 05:40:00|603.83|601.03|602|599.2|604.06|601.26|601.78|598.98|0
1662529500000|2022-09-07 05:45:00|601.78|598.98|602|599.2|602.92|600.12|600.18|597.38|0
1662529800000|2022-09-07 05:50:00|602.23|599.43|602|599.2|603.37|600.57|601.89|599.09|0
1662530100000|2022-09-07 05:55:00|601.77|598.97|603.6|600.8|603.83|601.03|601.09|598.29|0
1662530400000|2022-09-07 06:00:00|603.37|600.57|607.37|604.57|607.71|604.91|601.66|598.86|0
1662530700000|2022-09-07 06:05:00|607.48|604.68|606.57|603.77|607.48|604.68|605.88|603.08|0
1662531000000|2022-09-07 06:10:00|607.03|604.23|601.77|598.97|607.03|604.23|601.54|598.74|0
1662531300000|2022-09-07 06:15:00|601.54|598.74|600.63|597.83|603.71|600.91|600.17|597.37|0
1662531600000|2022-09-07 06:20:00|600.4|597.6|598.01|595.21|600.52|597.72|596.75|593.95|0
1662531900000|2022-09-07 06:25:00|597.89|595.09|599.03|596.23|599.49|596.69|597.33|594.53|0
1662532200000|2022-09-07 06:30:00|598.69|595.89|599.03|596.23|601.31|598.51|598.57|595.77|0
1662532500000|2022-09-07 06:35:00|599.26|596.46|598.57|595.77|600.17|597.37|598.12|595.32|0
1662532800000|2022-09-07 06:40:00|598.46|595.66|597.55|594.75|598.57|595.77|596.52|593.72|0
1662533100000|2022-09-07 06:45:00|597.78|594.98|596.07|593.27|597.89|595.09|594.47|591.67|0
1662533400000|2022-09-07 06:50:00|596.29|593.49|598|595.2|598|595.2|595.38|592.58|0
1662533700000|2022-09-07 06:55:00|598.11|595.31|598.8|596|599.02|596.22|596.75|593.95|0
1662534000000|2022-09-07 07:00:00|596.97|594.17|598.34|595.54|598.57|595.77|594.02|591.22|0
1662534300000|2022-09-07 07:05:00|597.91|595.51|599.73|597.33|599.73|597.33|595.98|593.58|0
1662534600000|2022-09-07 07:10:00|599.4|597|600.64|598.24|601.45|599.05|597|594.6|0
1662534900000|2022-09-07 07:15:00|600.19|597.79|600.87|598.47|600.99|598.59|598.14|595.74|0
1662535200000|2022-09-07 07:20:00|600.42|598.02|602.7|600.3|602.7|600.3|597.91|595.51|0
1662535500000|2022-09-07 07:25:00|602.47|600.07|603.84|601.44|605.67|603.27|602.47|600.07|0
1662535800000|2022-09-07 07:30:00|604.07|601.67|600.87|598.47|606.7|604.3|600.87|598.47|0
1662536100000|2022-09-07 07:35:00|601.1|598.7|599.5|597.1|601.55|599.15|598.13|595.73|0
1662536400000|2022-09-07 07:40:00|599.39|596.99|597.22|594.82|599.73|597.33|596.99|594.59|0
1662536700000|2022-09-07 07:45:00|597.45|595.05|591.76|589.36|597.45|595.05|591.76|589.36|0
1662537000000|2022-09-07 07:50:00|592.22|589.82|593.12|590.72|594.49|592.09|591.76|589.36|0
1662537300000|2022-09-07 07:55:00|592.67|590.27|590.06|587.66|593.12|590.72|588.58|586.18|0
1662537600000|2022-09-07 08:00:00|589.94|587.54|585.08|582.68|591.42|589.02|585.08|582.68|0
1662537900000|2022-09-07 08:05:00|585.18|582.78|584.27|581.87|585.86|583.46|581.79|579.39|0
1662538200000|2022-09-07 08:10:00|584.5|582.1|587.67|585.27|587.9|585.5|584.39|581.99|0
1662538500000|2022-09-07 08:15:00|587.45|585.05|587.22|584.82|589.26|586.86|585.63|583.23|0
1662538800000|2022-09-07 08:20:00|586.99|584.59|587.56|585.16|589.04|586.64|586.54|584.14|0
1662539100000|2022-09-07 08:25:00|587.9|585.5|588.81|586.41|588.81|586.41|586.76|584.36|0
1662539400000|2022-09-07 08:30:00|588.58|586.18|586.99|584.59|588.81|586.41|586.54|584.14|0
1662539700000|2022-09-07 08:35:00|587.11|584.71|589.49|587.09|589.49|587.09|586.65|584.25|0
1662540000000|2022-09-07 08:40:00|589.71|587.31|588.58|586.18|590.4|588|588.35|585.95|0
1662540300000|2022-09-07 08:45:00|588.35|585.95|585.74|583.34|588.35|585.95|585.62|583.22|0
1662540600000|2022-09-07 08:50:00|585.85|583.45|584.38|581.98|587.67|585.27|583.36|580.96|0
1662540900000|2022-09-07 08:55:00|584.49|582.09|583.36|580.96|584.72|582.32|582.68|580.28|0
1662541200000|2022-09-07 09:00:00|583.13|580.73|588.8|586.4|588.8|586.4|583.13|580.73|0
1662541500000|2022-09-07 09:05:00|588.57|586.17|589.37|586.97|589.37|586.97|587.33|584.93|0
1662541800000|2022-09-07 09:10:00|589.48|587.08|588.92|586.52|590.16|587.76|587.89|585.49|0
1662542100000|2022-09-07 09:15:00|588.57|586.17|586.3|583.9|588.69|586.29|586.3|583.9|0
1662542400000|2022-09-07 09:20:00|586.07|583.67|588.11|585.71|588.57|586.17|585.28|582.88|0
1662542700000|2022-09-07 09:25:00|587.89|585.49|587.2|584.8|589.02|586.62|586.52|584.12|0
1662543000000|2022-09-07 09:30:00|586.98|584.58|587.43|585.03|588.79|586.39|586.98|584.58|0
1662543300000|2022-09-07 09:35:00|587.2|584.8|589.47|587.07|589.47|587.07|585.61|583.21|0
1662543600000|2022-09-07 09:40:00|589.59|587.19|586.52|584.12|589.59|587.19|585.84|583.44|0
1662543900000|2022-09-07 09:45:00|586.29|583.89|585.16|582.76|587.66|585.26|584.7|582.3|0
1662544200000|2022-09-07 09:50:00|585.61|583.21|586.06|583.66|586.52|584.12|585.05|582.65|0
1662544500000|2022-09-07 09:55:00|585.84|583.44|584.25|581.85|585.84|583.44|584.02|581.62|0
1662544800000|2022-09-07 10:00:00|584.14|581.74|586.52|584.12|586.74|584.34|583.34|580.94|0
1662545100000|2022-09-07 10:05:00|586.63|584.23|586.51|584.11|586.97|584.57|584.7|582.3|0
1662545400000|2022-09-07 10:10:00|586.41|584.01|587.19|584.79|588.1|585.7|586.06|583.66|0
1662545700000|2022-09-07 10:15:00|587.42|585.02|586.74|584.34|589.69|587.29|586.74|584.34|0
1662546000000|2022-09-07 10:20:00|586.97|584.57|585.6|583.2|588.1|585.7|584.92|582.52|0
1662546300000|2022-09-07 10:25:00|585.83|583.43|584.7|582.3|586.51|584.11|584.7|582.3|0
1662546600000|2022-09-07 10:30:00|584.92|582.52|586.74|584.34|586.74|584.34|584.7|582.3|0
1662546900000|2022-09-07 10:35:00|586.85|584.45|584.92|582.52|587.19|584.79|583.79|581.39|0
1662547200000|2022-09-07 10:40:00|584.47|582.07|585.6|583.2|586.73|584.33|584.47|582.07|0
1662547500000|2022-09-07 10:45:00|585.49|583.09|587.64|585.24|588.78|586.38|585.15|582.75|0
1662547800000|2022-09-07 10:50:00|587.53|585.13|585.37|582.97|587.64|585.24|584.92|582.52|0
1662548100000|2022-09-07 10:55:00|585.6|583.2|586.96|584.56|587.87|585.47|585.37|582.97|0
1662548400000|2022-09-07 11:00:00|586.62|584.22|587.18|584.78|587.76|585.36|586.39|583.99|0
1662548700000|2022-09-07 11:05:00|587.07|584.67|588.66|586.26|588.66|586.26|585.49|583.09|0
1662549000000|2022-09-07 11:10:00|588.55|586.15|586.27|583.87|588.55|586.15|586.27|583.87|0
1662549300000|2022-09-07 11:15:00|586.05|583.65|586.95|584.55|587.41|585.01|585.59|583.19|0
1662549600000|2022-09-07 11:20:00|587.18|584.78|584.68|582.28|587.41|585.01|584.68|582.28|0
1662549900000|2022-09-07 11:25:00|584.91|582.51|585.14|582.74|585.14|582.74|584.68|582.28|0
1662550200000|2022-09-07 11:30:00|584.91|582.51|586.5|584.1|587.4|585|584.68|582.28|0
1662550500000|2022-09-07 11:35:00|586.27|583.87|597.65|595.25|597.65|595.25|585.81|583.41|0
1662550800000|2022-09-07 11:40:00|597.88|595.48|593.24|590.84|600.06|597.66|593.24|590.84|0
1662551100000|2022-09-07 11:45:00|593.69|591.29|595|592.6|596.6|594.2|593.19|590.79|0
1662551400000|2022-09-07 11:50:00|595.35|592.95|593.41|591.01|597.05|594.65|593.41|591.01|0
1662551700000|2022-09-07 11:55:00|593.64|591.24|594.55|592.15|595.46|593.06|592.28|589.88|0
1662552000000|2022-09-07 12:00:00|594.21|591.81|593.41|591.01|594.77|592.37|592.39|589.99|0
1662552300000|2022-09-07 12:05:00|593.86|591.46|599.78|597.38|602.29|599.89|593.86|591.46|0
1662552600000|2022-09-07 12:10:00|600.01|597.61|602.96|600.56|604.78|602.38|600.01|597.61|0
1662552900000|2022-09-07 12:15:00|602.73|600.33|602.05|599.65|603.64|601.24|600.45|598.05|0
1662553200000|2022-09-07 12:20:00|602.5|600.1|602.27|599.87|603.87|601.47|600.22|597.82|0
1662553500000|2022-09-07 12:25:00|602.5|600.1|603.53|601.13|604.55|602.15|601.59|599.19|0
1662553800000|2022-09-07 12:30:00|603.18|600.78|600.11|597.71|603.87|601.47|599.99|597.59|0
1662554100000|2022-09-07 12:35:00|600.68|598.28|596.35|593.95|601.36|598.96|596.35|593.95|0
1662554400000|2022-09-07 12:40:00|596.12|593.72|597.15|594.75|597.26|594.86|595.44|593.04|0
1662554700000|2022-09-07 12:45:00|597.03|594.63|599.42|597.02|599.99|597.59|596.8|594.4|0
1662555000000|2022-09-07 12:50:00|599.31|596.91|603.18|600.78|603.64|601.24|598.4|596|0
1662555300000|2022-09-07 12:55:00|602.95|600.55|597.94|595.54|602.95|600.55|597.94|595.54|0
1662555600000|2022-09-07 13:00:00|598.17|595.77|598.39|595.99|599.53|597.13|597.25|594.85|0
1662555900000|2022-09-07 13:05:00|598.62|596.22|597.25|594.85|598.62|596.22|595.89|593.49|0
1662556200000|2022-09-07 13:10:00|597.03|594.63|597.48|595.08|600.67|598.27|595.89|593.49|0
1662556500000|2022-09-07 13:15:00|597.25|594.85|594.07|591.67|597.48|595.08|593.84|591.44|0
1662556800000|2022-09-07 13:20:00|594.3|591.9|594.3|591.9|595.21|592.81|592.93|590.53|0
1662557100000|2022-09-07 13:25:00|594.07|591.67|595.2|592.8|596.8|594.4|594.07|591.67|0
1662557400000|2022-09-07 13:30:00|595.43|593.03|589.53|587.13|597.02|594.62|589.53|587.13|0
1662557700000|2022-09-07 13:35:00|589.08|586.68|579.14|576.74|589.98|587.58|578.46|576.06|0
1662558000000|2022-09-07 13:40:00|579.59|577.19|577.34|574.94|581.17|578.77|574.86|572.46|0
1662558300000|2022-09-07 13:45:00|576.44|574.04|575.53|573.13|577.34|574.94|573.28|570.88|0
1662558600000|2022-09-07 13:50:00|575.76|573.36|580.39|577.99|583.35|580.95|574.63|572.23|0
1662558900000|2022-09-07 13:55:00|581.08|578.68|581.76|579.36|583.35|580.95|575.63|573.23|0
1662559200000|2022-09-07 14:00:00|583.12|580.72|578.12|575.72|589.26|586.86|577.22|574.82|0
1662559500000|2022-09-07 14:05:00|578.35|575.95|581.53|579.13|584.48|582.08|576.54|574.14|0
1662559800000|2022-09-07 14:10:00|581.07|578.67|587.67|585.27|587.89|585.49|579.26|576.86|0
1662560100000|2022-09-07 14:15:00|587.44|585.04|582.43|580.03|590.17|587.77|581.3|578.9|0
1662560400000|2022-09-07 14:20:00|582.21|579.81|583.11|580.71|584.25|581.85|579.71|577.31|0
1662560700000|2022-09-07 14:25:00|583.57|581.17|576.31|573.91|585.16|582.76|575.85|573.45|0
1662561000000|2022-09-07 14:30:00|574.27|571.87|572.69|570.29|574.27|571.87|567.05|564.65|0
1662561300000|2022-09-07 14:35:00|572.46|570.06|573.59|571.19|575.4|573|569.98|567.58|0
1662561600000|2022-09-07 14:40:00|573.36|570.96|574.72|572.32|577.89|575.49|570.88|568.48|0
1662561900000|2022-09-07 14:45:00|574.49|572.09|575.4|573|576.98|574.58|573.59|571.19|0
1662562200000|2022-09-07 14:50:00|575.62|573.22|571.1|568.7|576.3|573.9|569.3|566.9|0
1662562500000|2022-09-07 14:55:00|571.33|568.93|572|569.6|572.45|570.05|569.07|566.67|0
1662562800000|2022-09-07 15:00:00|572.23|569.83|566.81|564.41|576.07|573.67|566.36|563.96|0
1662563100000|2022-09-07 15:05:00|567.49|565.09|564.56|562.16|569.07|566.67|562.76|560.36|0
1662563400000|2022-09-07 15:10:00|564.33|561.93|559.39|556.99|564.56|562.16|556.93|554.53|0
1662563700000|2022-09-07 15:15:00|559.62|557.22|559.14|556.74|562.08|559.68|558.69|556.29|0
1662564000000|2022-09-07 15:20:00|559.37|556.97|557.56|555.16|560.27|557.87|556.43|554.03|0
1662564300000|2022-09-07 15:25:00|557.78|555.38|560.72|558.32|560.95|558.55|556.43|554.03|0
1662564600000|2022-09-07 15:30:00|559.82|557.42|562.53|560.13|563.66|561.26|556.88|554.48|0
1662564900000|2022-09-07 15:35:00|561.85|559.45|560.49|558.09|561.85|559.45|558.46|556.06|0
1662565200000|2022-09-07 15:40:00|560.72|558.32|563.66|561.26|564.57|562.17|558.91|556.51|0
1662565500000|2022-09-07 15:45:00|563.43|561.03|559.59|557.19|563.66|561.26|558.46|556.06|0
1662565800000|2022-09-07 15:50:00|559.36|556.96|557.33|554.93|560.04|557.64|557.1|554.7|0
1662566100000|2022-09-07 15:55:00|557.1|554.7|560.04|557.64|560.49|558.09|555.75|553.35|0
1662566400000|2022-09-07 16:00:00|559.58|557.18|559.58|557.18|560.26|557.86|557.55|555.15|0
1662566700000|2022-09-07 16:05:00|559.81|557.41|557.89|555.49|563.65|561.25|557.89|555.49|0
1662567000000|2022-09-07 16:10:00|558.23|555.83|561.62|559.22|562.29|559.89|557.77|555.37|0
1662567300000|2022-09-07 16:15:00|561.84|559.44|565.24|562.84|565.69|563.29|560.94|558.54|0
1662567600000|2022-09-07 16:20:00|565.47|563.07|568.19|565.79|570.23|567.83|564.56|562.16|0
1662567900000|2022-09-07 16:25:00|568.64|566.24|564.56|562.16|569.32|566.92|563.88|561.48|0
1662568200000|2022-09-07 16:30:00|565.01|562.61|563.65|561.25|567.73|565.33|563.42|561.02|0
1662568500000|2022-09-07 16:35:00|563.2|560.8|557.77|555.37|565.23|562.83|557.77|555.37|0
1662568800000|2022-09-07 16:40:00|557.54|555.14|552.45|550.05|558.67|556.27|549.66|547.26|0
1662569100000|2022-09-07 16:45:00|551.78|549.38|552.45|550.05|553.8|551.4|550.65|548.25|0
1662569400000|2022-09-07 16:50:00|552.68|550.28|554.48|552.08|554.93|552.53|552|549.6|0
1662569700000|2022-09-07 16:55:00|554.93|552.53|553.35|550.95|557.18|554.78|553.35|550.95|0
1662570000000|2022-09-07 17:00:00|553.58|551.18|548.18|545.78|554.25|551.85|547.28|544.88|0
1662570300000|2022-09-07 17:05:00|548.63|546.23|549.08|546.68|550.65|548.25|547.28|544.88|0
1662570600000|2022-09-07 17:10:00|549.3|546.9|549.97|547.57|551.55|549.15|548.63|546.23|0
1662570900000|2022-09-07 17:15:00|549.52|547.12|552|549.6|552.9|550.5|548.62|546.22|0
1662571200000|2022-09-07 17:20:00|552.45|550.05|551.54|549.14|552.9|550.5|548.4|546|0
1662571500000|2022-09-07 17:25:00|551.32|548.92|553.79|551.39|554.7|552.3|551.32|548.92|0
1662571800000|2022-09-07 17:30:00|553.57|551.17|549.19|546.79|554.24|551.84|548.85|546.45|0
1662572100000|2022-09-07 17:35:00|549.52|547.12|545.93|543.53|550.19|547.79|545.03|542.63|0
1662572400000|2022-09-07 17:40:00|546.15|543.75|539.66|537.26|546.15|543.75|539.21|536.81|0
1662572700000|2022-09-07 17:45:00|539.88|537.48|538.32|535.92|541.89|539.49|538.32|535.92|0
1662573000000|2022-09-07 17:50:00|538.54|536.14|536.98|534.58|539.21|536.81|536.53|534.13|0
1662573300000|2022-09-07 17:55:00|536.53|534.13|537.87|535.47|539.43|537.03|536.53|534.13|0
1662573600000|2022-09-07 18:00:00|537.65|535.25|528.3|525.9|538.54|536.14|528.08|525.68|0
1662573900000|2022-09-07 18:05:00|528.08|525.68|532.59|530.19|533.48|531.08|527.86|525.46|0
1662574200000|2022-09-07 18:10:00|533.04|530.64|532.14|529.74|534.38|531.98|531.47|529.07|0
1662574500000|2022-09-07 18:15:00|531.92|529.52|538.18|535.78|538.4|536|530.8|528.4|0
1662574800000|2022-09-07 18:20:00|537.95|535.55|537.06|534.66|539.07|536.67|536.61|534.21|0
1662575100000|2022-09-07 18:25:00|536.61|534.21|530.51|528.11|537.06|534.66|530.51|528.11|0
1662575400000|2022-09-07 18:30:00|530.29|527.89|527.84|525.44|532.74|530.34|527.84|525.44|0
1662575700000|2022-09-07 18:35:00|528.28|525.88|528.95|526.55|529.62|527.22|526.5|524.1|0
1662576000000|2022-09-07 18:40:00|528.73|526.33|527.95|525.55|528.95|526.55|525.83|523.43|0
1662576300000|2022-09-07 18:45:00|527.83|525.43|526.28|523.88|528.72|526.32|526.28|523.88|0
1662576600000|2022-09-07 18:50:00|526.5|524.1|525.83|523.43|529.84|527.44|525.16|522.76|0
1662576900000|2022-09-07 18:55:00|525.94|523.54|524.84|522.44|527.16|524.76|523.83|521.43|0
1662577200000|2022-09-07 19:00:00|524.62|522.22|525.5|523.1|527.28|524.88|523.95|521.55|0
1662577500000|2022-09-07 19:05:00|525.06|522.66|521.73|519.33|526.61|524.21|521.73|519.33|0
1662577800000|2022-09-07 19:10:00|522.17|519.77|522.84|520.44|524.83|522.43|522.17|519.77|0
1662578100000|2022-09-07 19:15:00|522.61|520.21|524.83|522.43|525.94|523.54|520.18|517.78|0
1662578400000|2022-09-07 19:20:00|525.06|522.66|522.83|520.43|526.39|523.99|522.39|519.99|0
1662578700000|2022-09-07 19:25:00|522.95|520.55|518.85|516.45|523.06|520.66|517.96|515.56|0
1662579000000|2022-09-07 19:30:00|518.4|516|520.39|517.99|522.83|520.43|518.4|516|0
1662579300000|2022-09-07 19:35:00|520.84|518.44|523.5|521.1|524.83|522.43|519.95|517.55|0
1662579600000|2022-09-07 19:40:00|523.72|521.32|523.27|520.87|526.38|523.98|522.83|520.43|0
1662579900000|2022-09-07 19:45:00|523.49|521.09|519.28|516.88|524.16|521.76|518.4|516|0
1662580200000|2022-09-07 19:50:00|519.5|517.1|522.6|520.2|525.05|522.65|519.5|517.1|0
1662580500000|2022-09-07 19:55:00|523.05|520.65|524.82|522.42|528.16|525.76|523.05|520.65|0
1662580800000|2022-09-07 20:00:00|525.71|523.31|527.49|525.09|529.05|526.65|525.71|523.31|0
1662581100000|2022-09-07 20:05:00|526.82|524.42|527.49|525.09|529.27|526.87|526.82|524.42|0
1662581400000|2022-09-07 20:10:00|528.16|525.76|528.6|526.2|528.82|526.42|527.04|524.64|0
1662581700000|2022-09-07 20:15:00|527.91|525.11|526.13|523.33|527.91|525.11|526.13|523.33|0
1662582000000|2022-09-07 20:20:00|525.91|523.11|525.46|522.66|525.91|523.11|525.02|522.22|0
1662582300000|2022-09-07 20:25:00|525.35|522.55|525.46|522.66|525.46|522.66|524.35|521.55|0
1662582600000|2022-09-07 20:30:00|525.24|522.44|525.46|522.66|525.9|523.1|524.79|521.99|0
1662582900000|2022-09-07 20:35:00|525.24|522.44|525.01|522.21|525.46|522.66|525.01|522.21|0
1662583200000|2022-09-07 20:40:00|525.13|522.33|525.68|522.88|525.9|523.1|525.01|522.21|0
1662583500000|2022-09-07 20:45:00|525.9|523.1|525.68|522.88|525.9|523.1|525.23|522.43|0
1662583800000|2022-09-07 20:50:00|525.46|522.66|525.9|523.1|525.9|523.1|525.23|522.43|0
1662584100000|2022-09-07 20:55:00|525.68|522.88|526.9|524.1|526.9|524.1|525.68|522.88|0
1662584400000|2022-09-07 21:00:00|526.49|523.69|526.39|523.59|527.14|524.34|526.39|523.59|0
1662584700000|2022-09-07 21:05:00|526.46|523.66|525.73|522.93|526.56|523.76|525.65|522.85|0
1662585000000|2022-09-07 21:10:00|525.69|522.89|525.53|522.73|525.69|522.89|525.53|522.73|0
1662585300000|2022-09-07 21:15:00|525.3|522.5|525.55|522.75|525.55|522.75|525.3|522.5|0
1662585600000|2022-09-07 21:20:00|525.46|522.66|525.55|522.75|525.65|522.85|525.43|522.63|0
1662585900000|2022-09-07 21:25:00|525.62|522.82|525.29|522.49|525.62|522.82|525.29|522.49|0
1662586200000|2022-09-07 21:30:00|525.26|522.46|525.45|522.65|525.55|522.75|525.26|522.46|0
1662586500000|2022-09-07 21:35:00|525.43|522.63|525.49|522.69|525.75|522.95|525.43|522.63|0
1662586800000|2022-09-07 21:40:00|525.52|522.72|525.49|522.69|525.55|522.75|525.39|522.59|0
1662587100000|2022-09-07 21:45:00|525.45|522.65|525.74|522.94|525.81|523.01|525.42|522.62|0
1662587400000|2022-09-07 21:50:00|525.58|522.78|525.63|522.83|525.87|523.07|525.32|522.52|0
1662587700000|2022-09-07 21:55:00|525.61|522.81|525.51|522.71|525.67|522.87|525.34|522.54|0
1662588000000|2022-09-07 22:00:00|525.78|522.98|522.99|520.19|525.78|522.98|522.11|519.31|0
1662588300000|2022-09-07 22:05:00|523.11|520.31|521.66|518.86|523.11|520.31|521.66|518.86|0
1662588600000|2022-09-07 22:10:00|521.88|519.08|522.55|519.75|522.55|519.75|521.66|518.86|0
1662588900000|2022-09-07 22:15:00|522.66|519.86|522.99|520.19|523.44|520.64|522.22|519.42|0
1662589200000|2022-09-07 22:20:00|523.21|520.41|522.77|519.97|523.43|520.63|522.55|519.75|0
1662589500000|2022-09-07 22:25:00|522.99|520.19|523.43|520.63|523.65|520.85|522.77|519.97|0
1662589800000|2022-09-07 22:30:00|523.21|520.41|524.1|521.3|524.1|521.3|523.21|520.41|0
1662590100000|2022-09-07 22:35:00|524.32|521.52|525.21|522.41|525.65|522.85|524.32|521.52|0
1662590400000|2022-09-07 22:40:00|525.65|522.85|525.65|522.85|525.87|523.07|525.2|522.4|0
1662590700000|2022-09-07 22:45:00|525.87|523.07|526.31|523.51|526.65|523.85|525.87|523.07|0
1662591000000|2022-09-07 22:50:00|526.21|523.41|526.09|523.29|526.31|523.51|525.87|523.07|0
1662591300000|2022-09-07 22:55:00|525.98|523.18|524.53|521.73|526.31|523.51|524.53|521.73|0
1662591600000|2022-09-07 23:00:00|524.76|521.96|526.09|523.29|526.31|523.51|524.65|521.85|0
1662591900000|2022-09-07 23:05:00|526.2|523.4|525.42|522.62|526.31|523.51|525.42|522.62|0
1662592200000|2022-09-07 23:10:00|525.2|522.4|525.76|522.96|525.76|522.96|525.2|522.4|0
1662592500000|2022-09-07 23:15:00|525.64|522.84|525.42|522.62|525.64|522.84|523.2|520.4|0
1662592800000|2022-09-07 23:20:00|525.2|522.4|526.75|523.95|526.97|524.17|525.2|522.4|0
1662593100000|2022-09-07 23:25:00|526.64|523.84|526.97|524.17|526.97|524.17|526.53|523.73|0
1662593400000|2022-09-07 23:30:00|526.75|523.95|526.75|523.95|526.97|524.17|526.53|523.73|0
1662593700000|2022-09-07 23:35:00|527.86|525.06|527.64|524.84|528.31|525.51|527.41|524.61|0
1662594000000|2022-09-07 23:40:00|527.86|525.06|527.86|525.06|528.08|525.28|527.41|524.61|0
1662594300000|2022-09-07 23:45:00|528.08|525.28|527.41|524.61|528.08|525.28|527.19|524.39|0
1662594600000|2022-09-07 23:50:00|527.19|524.39|528.52|525.72|528.75|525.95|527.19|524.39|0
1662594900000|2022-09-07 23:55:00|528.3|525.5|527.97|525.17|528.52|525.72|527.85|525.05|0
1662595200000|2022-09-08 00:00:00|528.3|525.5|528.97|526.17|529.41|526.61|526.3|523.5|0
1662595500000|2022-09-08 00:05:00|529.08|526.28|528.86|526.06|529.41|526.61|527.85|525.05|0
1662595800000|2022-09-08 00:10:00|528.97|526.17|528.3|525.5|529.41|526.61|527.74|524.94|0
1662596100000|2022-09-08 00:15:00|528.19|525.39|523.63|520.83|528.19|525.39|522.07|519.27|0
1662596400000|2022-09-08 00:20:00|523.85|521.05|524.29|521.49|524.51|521.71|521.41|518.61|0
1662596700000|2022-09-08 00:25:00|524.51|521.71|523.85|521.05|524.73|521.93|523.4|520.6|0
1662597000000|2022-09-08 00:30:00|524.07|521.27|525.29|522.49|525.84|523.04|523.62|520.82|0
1662597300000|2022-09-08 00:35:00|525.18|522.38|524.29|521.49|526.29|523.49|524.29|521.49|0
1662597600000|2022-09-08 00:40:00|524.51|521.71|524.73|521.93|525.62|522.82|524.51|521.71|0
1662597900000|2022-09-08 00:45:00|524.95|522.15|525.17|522.37|525.62|522.82|524.51|521.71|0
1662598200000|2022-09-08 00:50:00|525.4|522.6|524.06|521.26|525.84|523.04|523.62|520.82|0
1662598500000|2022-09-08 00:55:00|523.84|521.04|523.84|521.04|524.28|521.48|522.95|520.15|0
1662598800000|2022-09-08 01:00:00|523.95|521.15|523.62|520.82|524.28|521.48|523.17|520.37|0
1662599100000|2022-09-08 01:05:00|523.84|521.04|520.95|518.15|524.06|521.26|520.51|517.71|0
1662599400000|2022-09-08 01:10:00|521.17|518.37|520.73|517.93|521.29|518.49|520.51|517.71|0
1662599700000|2022-09-08 01:15:00|520.95|518.15|523.83|521.03|524.06|521.26|519.96|517.16|0
1662600000000|2022-09-08 01:20:00|524.06|521.26|522.28|519.48|524.28|521.48|521.84|519.04|0
1662600300000|2022-09-08 01:25:00|522.39|519.59|521.61|518.81|522.72|519.92|521.39|518.59|0
1662600600000|2022-09-08 01:30:00|521.83|519.03|522.5|519.7|522.72|519.92|521.39|518.59|0
1662600900000|2022-09-08 01:35:00|522.28|519.48|524.27|521.47|524.27|521.47|521.61|518.81|0
1662601200000|2022-09-08 01:40:00|524.05|521.25|523.83|521.03|524.05|521.25|522.72|519.92|0
1662601500000|2022-09-08 01:45:00|523.72|520.92|523.38|520.58|523.72|520.92|522.94|520.14|0
1662601800000|2022-09-08 01:50:00|523.28|520.48|523.38|520.58|524.05|521.25|522.94|520.14|0
1662602100000|2022-09-08 01:55:00|523.5|520.7|523.82|521.02|524.05|521.25|523.38|520.58|0
1662602400000|2022-09-08 02:00:00|524.05|521.25|523.38|520.58|524.05|521.25|522.71|519.91|0
1662602700000|2022-09-08 02:05:00|523.6|520.8|523.6|520.8|523.82|521.02|522.93|520.13|0
1662603000000|2022-09-08 02:10:00|523.38|520.58|524.04|521.24|524.04|521.24|522.93|520.13|0
1662603300000|2022-09-08 02:15:00|523.82|521.02|523.37|520.57|524.49|521.69|523.37|520.57|0
1662603600000|2022-09-08 02:20:00|523.15|520.35|522.82|520.02|523.82|521.02|522.71|519.91|0
1662603900000|2022-09-08 02:25:00|522.93|520.13|523.82|521.02|523.82|521.02|522.6|519.8|0
1662604200000|2022-09-08 02:30:00|523.59|520.79|524.04|521.24|524.04|521.24|523.15|520.35|0
1662604500000|2022-09-08 02:35:00|524.26|521.46|526.04|523.24|526.48|523.68|524.04|521.24|0
1662604800000|2022-09-08 02:40:00|526.26|523.46|526.26|523.46|526.48|523.68|525.81|523.01|0
1662605100000|2022-09-08 02:45:00|526.03|523.23|526.48|523.68|527.37|524.57|525.81|523.01|0
1662605400000|2022-09-08 02:50:00|526.7|523.9|527.04|524.24|527.04|524.24|526.48|523.68|0
1662605700000|2022-09-08 02:55:00|526.92|524.12|527.59|524.79|527.59|524.79|526.48|523.68|0
1662606000000|2022-09-08 03:00:00|527.37|524.57|526.47|523.67|527.37|524.57|526.25|523.45|0
1662606300000|2022-09-08 03:05:00|526.59|523.79|525.36|522.56|526.92|524.12|525.14|522.34|0
1662606600000|2022-09-08 03:10:00|525.14|522.34|523.03|520.23|525.58|522.78|523.03|520.23|0
1662606900000|2022-09-08 03:15:00|523.14|520.34|523.36|520.56|524.47|521.67|522.92|520.12|0
1662607200000|2022-09-08 03:20:00|523.14|520.34|524.14|521.34|524.47|521.67|523.14|520.34|0
1662607500000|2022-09-08 03:25:00|523.8|521|525.58|522.78|525.58|522.78|523.8|521|0
1662607800000|2022-09-08 03:30:00|525.36|522.56|524.69|521.89|525.36|522.56|524.47|521.67|0
1662608100000|2022-09-08 03:35:00|524.58|521.78|525.47|522.67|525.58|522.78|523.8|521|0
1662608400000|2022-09-08 03:40:00|525.35|522.55|524.91|522.11|526.02|523.22|524.69|521.89|0
1662608700000|2022-09-08 03:45:00|525.02|522.22|525.57|522.77|526.02|523.22|524.91|522.11|0
1662609000000|2022-09-08 03:50:00|525.8|523|525.79|522.99|526.24|523.44|525.35|522.55|0
1662609300000|2022-09-08 03:55:00|525.57|522.77|525.35|522.55|525.79|522.99|524.46|521.66|0
1662609600000|2022-09-08 04:00:00|525.13|522.33|523.57|520.77|525.13|522.33|523.57|520.77|0
1662609900000|2022-09-08 04:05:00|523.79|520.99|523.57|520.77|524.68|521.88|523.57|520.77|0
1662610200000|2022-09-08 04:10:00|523.46|520.66|522.9|520.1|524.01|521.21|522.9|520.1|0
1662610500000|2022-09-08 04:15:00|522.8|520|523.79|520.99|524.01|521.21|522.68|519.88|0
1662610800000|2022-09-08 04:20:00|523.57|520.77|521.79|518.99|523.57|520.77|521.79|518.99|0
1662611100000|2022-09-08 04:25:00|522.01|519.21|522.9|520.1|523.56|520.76|522.01|519.21|0
1662611400000|2022-09-08 04:30:00|523.01|520.21|523.12|520.32|523.56|520.76|522.68|519.88|0
1662611700000|2022-09-08 04:35:00|523.34|520.54|522.45|519.65|523.34|520.54|522.23|519.43|0
1662612000000|2022-09-08 04:40:00|522.23|519.43|521.79|518.99|522.45|519.65|521.34|518.54|0
1662612300000|2022-09-08 04:45:00|522.01|519.21|522.23|519.43|522.45|519.65|521.56|518.76|0
1662612600000|2022-09-08 04:50:00|522.45|519.65|522.23|519.43|522.89|520.09|522.01|519.21|0
1662612900000|2022-09-08 04:55:00|522|519.2|521.34|518.54|522.23|519.43|521.12|518.32|0
1662613200000|2022-09-08 05:00:00|521.12|518.32|521.34|518.54|521.56|518.76|520.67|517.87|0
1662613500000|2022-09-08 05:05:00|521.23|518.43|520.67|517.87|521.23|518.43|520.01|517.21|0
1662613800000|2022-09-08 05:10:00|520.79|517.99|520.89|518.09|521.33|518.53|519.78|516.98|0
1662614100000|2022-09-08 05:15:00|520.78|517.98|519.78|516.98|521.78|518.98|519.34|516.54|0
1662614400000|2022-09-08 05:20:00|519.9|517.1|520.67|517.87|521.11|518.31|519.78|516.98|0
1662614700000|2022-09-08 05:25:00|520.89|518.09|520.44|517.64|520.89|518.09|519.78|516.98|0
1662615000000|2022-09-08 05:30:00|520.56|517.76|521.33|518.53|521.55|518.75|520|517.2|0
1662615300000|2022-09-08 05:35:00|521.11|518.31|520.44|517.64|521.33|518.53|520.44|517.64|0
1662615600000|2022-09-08 05:40:00|520.33|517.53|522.44|519.64|522.55|519.75|520.22|517.42|0
1662615900000|2022-09-08 05:45:00|522.55|519.75|521.55|518.75|522.88|520.08|521.33|518.53|0
1662616200000|2022-09-08 05:50:00|521.77|518.97|522.21|519.41|522.66|519.86|521.32|518.52|0
1662616500000|2022-09-08 05:55:00|522.33|519.53|519.99|517.19|522.65|519.85|519.77|516.97|0
1662616800000|2022-09-08 06:00:00|520.66|517.86|518|515.2|522.43|519.63|517.56|514.76|0
1662617100000|2022-09-08 06:05:00|518.44|515.64|517.11|514.31|520.66|517.86|517.11|514.31|0
1662617400000|2022-09-08 06:10:00|516.89|514.09|513.8|511|517.78|514.98|513.8|511|0
1662617700000|2022-09-08 06:15:00|514.02|511.22|512.92|510.12|514.02|511.22|511.81|509.01|0
1662618000000|2022-09-08 06:20:00|512.69|509.89|515.34|512.54|515.68|512.88|512.47|509.67|0
1662618300000|2022-09-08 06:25:00|515.56|512.76|516|513.2|516.22|513.42|514.9|512.1|0
1662618600000|2022-09-08 06:30:00|516.22|513.42|516.22|513.42|516.89|514.09|515.78|512.98|0
1662618900000|2022-09-08 06:35:00|516.34|513.54|518.65|515.85|519.76|516.96|516.34|513.54|0
1662619200000|2022-09-08 06:40:00|518.43|515.63|517.77|514.97|519.32|516.52|517.77|514.97|0
1662619500000|2022-09-08 06:45:00|517.55|514.75|519.09|516.29|519.76|516.96|517.33|514.53|0
1662619800000|2022-09-08 06:50:00|519.32|516.52|519.76|516.96|520.2|517.4|518.87|516.07|0
1662620100000|2022-09-08 06:55:00|519.98|517.18|520.2|517.4|520.64|517.84|519.09|516.29|0
1662620400000|2022-09-08 07:00:00|519.98|517.18|518.65|515.85|521.53|518.73|517.76|514.96|0
1662620700000|2022-09-08 07:05:00|518.45|516.05|518|515.6|519.23|516.83|516.9|514.5|0
1662621000000|2022-09-08 07:10:00|517.12|514.72|518.22|515.82|520|517.6|517.12|514.72|0
1662621300000|2022-09-08 07:15:00|518.45|516.05|522.21|519.81|523.54|521.14|518.22|515.82|0
1662621600000|2022-09-08 07:20:00|522.66|520.26|525.99|523.59|528.66|526.26|522.66|520.26|0
1662621900000|2022-09-08 07:25:00|526.43|524.03|527.32|524.92|529.55|527.15|526.43|524.03|0
1662622200000|2022-09-08 07:30:00|527.54|525.14|529.99|527.59|532.23|529.83|527.54|525.14|0
1662622500000|2022-09-08 07:35:00|530.22|527.82|529.99|527.59|532.23|529.83|529.1|526.7|0
1662622800000|2022-09-08 07:40:00|529.55|527.15|528.88|526.48|531.55|529.15|528.43|526.03|0
1662623100000|2022-09-08 07:45:00|529.1|526.7|528.32|525.92|529.77|527.37|527.76|525.36|0
1662623400000|2022-09-08 07:50:00|528.43|526.03|532.22|529.82|533.79|531.39|528.43|526.03|0
1662623700000|2022-09-08 07:55:00|532.44|530.04|529.76|527.36|533.11|530.71|529.32|526.92|0
1662624000000|2022-09-08 08:00:00|529.99|527.59|532.89|530.49|534.45|532.05|529.99|527.59|0
1662624300000|2022-09-08 08:05:00|532.67|530.27|532.89|530.49|533.56|531.16|531.1|528.7|0
1662624600000|2022-09-08 08:10:00|533.11|530.71|529.32|526.92|533.11|530.71|529.32|526.92|0
1662624900000|2022-09-08 08:15:00|529.09|526.69|528.42|526.02|530.65|528.25|527.53|525.13|0
1662625200000|2022-09-08 08:20:00|528.2|525.8|530.87|528.47|531.44|529.04|527.53|525.13|0
1662625500000|2022-09-08 08:25:00|530.65|528.25|529.2|526.8|532.44|530.04|528.76|526.36|0
1662625800000|2022-09-08 08:30:00|529.31|526.91|530.43|528.03|530.87|528.47|528.64|526.24|0
1662626100000|2022-09-08 08:35:00|529.76|527.36|530.42|528.02|530.87|528.47|529.31|526.91|0
1662626400000|2022-09-08 08:40:00|529.65|527.25|527.97|525.57|530.65|528.25|527.75|525.35|0
1662626700000|2022-09-08 08:45:00|527.75|525.35|527.3|524.9|528.42|526.02|526.63|524.23|0
1662627000000|2022-09-08 08:50:00|527.08|524.68|526.63|524.23|528.19|525.79|526.41|524.01|0
1662627300000|2022-09-08 08:55:00|526.53|524.13|525.07|522.67|527.3|524.9|525.07|522.67|0
1662627600000|2022-09-08 09:00:00|525.3|522.9|524.41|522.01|525.96|523.56|524.41|522.01|0
1662627900000|2022-09-08 09:05:00|524.63|522.23|526.63|524.23|526.85|524.45|523.96|521.56|0
1662628200000|2022-09-08 09:10:00|526.74|524.34|527.52|525.12|527.52|525.12|526.18|523.78|0
1662628500000|2022-09-08 09:15:00|527.3|524.9|526.63|524.23|528.19|525.79|526.08|523.68|0
1662628800000|2022-09-08 09:20:00|526.52|524.12|526.85|524.45|527.52|525.12|525.74|523.34|0
1662629100000|2022-09-08 09:25:00|526.74|524.34|526.52|524.12|527.29|524.89|526.18|523.78|0
1662629400000|2022-09-08 09:30:00|526.74|524.34|527.74|525.34|529.3|526.9|526.74|524.34|0
1662629700000|2022-09-08 09:35:00|527.51|525.11|525.62|523.22|528.85|526.45|525.51|523.11|0
1662630000000|2022-09-08 09:40:00|525.51|523.11|527.73|525.33|527.73|525.33|525.18|522.78|0
1662630300000|2022-09-08 09:45:00|527.4|525|528.18|525.78|528.62|526.22|526.62|524.22|0
1662630600000|2022-09-08 09:50:00|528.4|526|527.51|525.11|529.07|526.67|526.84|524.44|0
1662630900000|2022-09-08 09:55:00|527.4|525|525.28|522.88|527.85|525.45|525.28|522.88|0
1662631200000|2022-09-08 10:00:00|525.5|523.1|526.39|523.99|526.39|523.99|524.17|521.77|0
1662631500000|2022-09-08 10:05:00|526.62|524.22|525.72|523.32|528.51|526.11|525.5|523.1|0
1662631800000|2022-09-08 10:10:00|525.5|523.1|526.17|523.77|527.28|524.88|525.28|522.88|0
1662632100000|2022-09-08 10:15:00|526.06|523.66|526.61|524.21|527.73|525.33|525.95|523.55|0
1662632400000|2022-09-08 10:20:00|526.51|524.11|525.05|522.65|527.5|525.1|525.05|522.65|0
1662632700000|2022-09-08 10:25:00|525.28|522.88|524.83|522.43|526.83|524.43|524.61|522.21|0
1662633000000|2022-09-08 10:30:00|525.05|522.65|524.38|521.98|525.5|523.1|524.16|521.76|0
1662633300000|2022-09-08 10:35:00|524.16|521.76|523.49|521.09|526.16|523.76|522.83|520.43|0
1662633600000|2022-09-08 10:40:00|523.72|521.32|522.83|520.43|524.83|522.43|522.72|520.32|0
1662633900000|2022-09-08 10:45:00|522.94|520.54|521.27|518.87|523.27|520.87|519.72|517.32|0
1662634200000|2022-09-08 10:50:00|521.05|518.65|519.94|517.54|521.49|519.09|519.61|517.21|0
1662634500000|2022-09-08 10:55:00|520.38|517.98|521.71|519.31|522.27|519.87|520.16|517.76|0
1662634800000|2022-09-08 11:00:00|521.49|519.09|519.05|516.65|522.38|519.98|518.83|516.43|0
1662635100000|2022-09-08 11:05:00|519.27|516.87|519.27|516.87|521.49|519.09|519.27|516.87|0
1662635400000|2022-09-08 11:10:00|519.05|516.65|520.16|517.76|520.38|517.98|517.06|514.66|0
1662635700000|2022-09-08 11:15:00|520.38|517.98|522.15|519.75|522.37|519.97|520.38|517.98|0
1662636000000|2022-09-08 11:20:00|521.93|519.53|523.04|520.64|523.48|521.08|521.49|519.09|0
1662636300000|2022-09-08 11:25:00|522.82|520.42|522.15|519.75|523.93|521.53|522.15|519.75|0
1662636600000|2022-09-08 11:30:00|523.04|520.64|525.7|523.3|526.49|524.09|522.93|520.53|0
1662636900000|2022-09-08 11:35:00|525.48|523.08|524.59|522.19|527.48|525.08|524.37|521.97|0
1662637200000|2022-09-08 11:40:00|524.81|522.41|525.37|522.97|526.15|523.75|523.26|520.86|0
1662637500000|2022-09-08 11:45:00|525.7|523.3|527.7|525.3|527.7|525.3|525.48|523.08|0
1662637800000|2022-09-08 11:50:00|527.93|525.53|527.03|524.63|527.93|525.53|525.81|523.41|0
1662638100000|2022-09-08 11:55:00|527.26|524.86|525.47|523.07|527.48|525.08|525.25|522.85|0
1662638400000|2022-09-08 12:00:00|525.25|522.85|523.92|521.52|526.14|523.74|523.47|521.07|0
1662638700000|2022-09-08 12:05:00|523.69|521.29|522.92|520.52|524.03|521.63|522.36|519.96|0
1662639000000|2022-09-08 12:10:00|522.81|520.41|523.36|520.96|523.36|520.96|522.36|519.96|0
1662639300000|2022-09-08 12:15:00|523.25|520.85|528.87|526.47|529.66|527.26|518.04|515.64|0
1662639600000|2022-09-08 12:20:00|529.99|527.59|521.19|518.79|529.99|527.59|521.07|518.67|0
1662639900000|2022-09-08 12:25:00|521.07|518.67|524.19|521.79|526.19|523.79|520.85|518.45|0
1662640200000|2022-09-08 12:30:00|524.08|521.68|532.67|530.27|532.89|530.49|524.08|521.68|0
1662640500000|2022-09-08 12:35:00|532|529.6|531.77|529.37|532.67|530.27|529.76|527.36|0
1662640800000|2022-09-08 12:40:00|531.33|528.93|533.65|531.25|536.33|533.93|531.1|528.7|0
1662641100000|2022-09-08 12:45:00|533.87|531.47|531.64|529.24|534.99|532.59|529.86|527.46|0
1662641400000|2022-09-08 12:50:00|531.42|529.02|533.65|531.25|535.55|533.15|528.52|526.12|0
1662641700000|2022-09-08 12:55:00|534.09|531.69|539.91|537.51|540.8|538.4|534.09|531.69|0
1662642000000|2022-09-08 13:00:00|540.13|537.73|541.59|539.19|542.26|539.86|539.04|536.64|0
1662642300000|2022-09-08 13:05:00|541.14|538.74|544.05|541.65|545.51|543.11|540.47|538.07|0
1662642600000|2022-09-08 13:10:00|544.27|541.87|547.86|545.46|547.86|545.46|541.81|539.41|0
1662642900000|2022-09-08 13:15:00|547.19|544.79|544.27|541.87|548.98|546.58|543.82|541.42|0
1662643200000|2022-09-08 13:20:00|543.82|541.42|545.61|543.21|548.98|546.58|543.82|541.42|0
1662643500000|2022-09-08 13:25:00|545.84|543.44|548.98|546.58|549.43|547.03|545.16|542.76|0
1662643800000|2022-09-08 13:30:00|548.3|545.9|555.82|553.42|558.97|556.57|548.3|545.9|0
1662644100000|2022-09-08 13:35:00|556.27|553.87|551.99|549.59|558.52|556.12|550.65|548.25|0
1662644400000|2022-09-08 13:40:00|552.67|550.27|534.11|531.71|558.29|555.89|533.22|530.82|0
1662644700000|2022-09-08 13:45:00|534.78|532.38|535|532.6|540.83|538.43|531.65|529.25|0
1662645000000|2022-09-08 13:50:00|535.67|533.27|531.88|529.48|538.59|536.19|530.54|528.14|0
1662645300000|2022-09-08 13:55:00|532.1|529.7|530.31|527.91|533.44|531.04|526.53|524.13|0
1662645600000|2022-09-08 14:00:00|528.98|526.58|540.89|538.49|542.68|540.28|527.86|525.46|0
1662645900000|2022-09-08 14:05:00|541.11|538.71|533.72|531.32|541.78|539.38|530.82|528.42|0
1662646200000|2022-09-08 14:10:00|533.95|531.55|536.18|533.78|538.64|536.24|530.38|527.98|0
1662646500000|2022-09-08 14:15:00|535.06|532.66|522.37|519.97|538.64|536.24|521.93|519.53|0
1662646800000|2022-09-08 14:20:00|523.03|520.63|528.14|525.74|528.81|526.41|519.05|516.65|0
1662647100000|2022-09-08 14:25:00|528.81|526.41|524.39|521.99|530.15|527.75|523.92|521.52|0
1662647400000|2022-09-08 14:30:00|524.17|521.77|518.4|516|527.06|524.66|517.51|515.11|0
1662647700000|2022-09-08 14:35:00|518.18|515.78|513.31|510.91|521.06|518.66|511.77|509.37|0
1662648000000|2022-09-08 14:40:00|513.09|510.69|510.4|508|515.3|512.9|509.79|507.39|0
1662648300000|2022-09-08 14:45:00|510.18|507.78|510.46|508.06|512.01|509.61|507.81|505.41|0
1662648600000|2022-09-08 14:50:00|510.68|508.28|509.35|506.95|513.78|511.38|508.69|506.29|0
1662648900000|2022-09-08 14:55:00|509.58|507.18|505.16|502.76|510.68|508.28|504.28|501.88|0
1662649200000|2022-09-08 15:00:00|504.94|502.54|502.23|499.83|505.6|503.2|500.26|497.86|0
1662649500000|2022-09-08 15:05:00|502.67|500.27|500.48|498.08|502.67|500.27|499.16|496.76|0
1662649800000|2022-09-08 15:10:00|500.26|497.86|499.82|497.42|503.33|500.93|499.38|496.98|0
1662650100000|2022-09-08 15:15:00|499.38|496.98|499.38|496.98|501.35|498.95|498.07|495.67|0
1662650400000|2022-09-08 15:20:00|499.16|496.76|499.38|496.98|500.47|498.07|497.19|494.79|0
1662650700000|2022-09-08 15:25:00|498.94|496.54|502.01|499.61|502.66|500.26|498.72|496.32|0
1662651000000|2022-09-08 15:30:00|502.44|500.04|501.13|498.73|503.54|501.14|500.91|498.51|0
1662651300000|2022-09-08 15:35:00|501.57|499.17|507.05|504.65|507.71|505.31|499.16|496.76|0
1662651600000|2022-09-08 15:40:00|507.27|504.87|507.71|505.31|510.8|508.4|506.83|504.43|0
1662651900000|2022-09-08 15:45:00|508.15|505.75|509.5|507.1|509.72|507.32|505.95|503.55|0
1662652200000|2022-09-08 15:50:00|509.72|507.32|506.85|504.45|511.49|509.09|506.63|504.23|0
1662652500000|2022-09-08 15:55:00|506.63|504.23|508.84|506.44|509.06|506.66|506.19|503.79|0
1662652800000|2022-09-08 16:00:00|508.4|506|527.71|525.31|527.94|525.54|507.29|504.89|0
1662653100000|2022-09-08 16:05:00|527.94|525.54|535.78|533.38|541.17|538.77|527.94|525.54|0
1662653400000|2022-09-08 16:10:00|536.45|534.05|541.94|538.58|545.49|542.13|536|533.6|0
1662653700000|2022-09-08 16:15:00|543.07|539.71|542.17|538.81|546.66|543.3|538.36|535|0
1662654000000|2022-09-08 16:20:00|541.94|538.58|543.93|541.53|549.36|546|540.37|537.01|0
1662654300000|2022-09-08 16:25:00|543.26|540.86|539.67|537.27|545.73|543.33|538.1|535.7|0
1662654600000|2022-09-08 16:30:00|539.44|537.04|535.39|532.03|541.01|538.61|532.45|530.05|0
1662654900000|2022-09-08 16:35:00|535.16|531.8|533.21|529.85|535.16|531.8|531.21|527.85|0
1662655200000|2022-09-08 16:40:00|533.44|530.08|524.31|520.95|535.22|531.86|523.21|519.85|0
1662655500000|2022-09-08 16:45:00|523.87|520.51|525.42|522.06|527.42|524.06|523.87|520.51|0
1662655800000|2022-09-08 16:50:00|525.65|522.29|522.5|520.1|525.65|523.21|519.62|517.22|0
1662656100000|2022-09-08 16:55:00|522.72|520.32|524.05|521.65|524.27|521.87|521.39|518.99|0
1662656400000|2022-09-08 17:00:00|524.27|521.87|529.11|525.75|529.61|527.21|522.28|519.88|0
1662656700000|2022-09-08 17:05:00|528.89|525.53|527.16|523.8|530.95|527.59|526.27|522.91|0
1662657000000|2022-09-08 17:10:00|526.27|522.91|512.81|509.45|526.27|522.91|512.15|508.79|0
1662657300000|2022-09-08 17:15:00|512.37|509.01|513.92|510.56|515.24|511.88|511.71|508.35|0
1662657600000|2022-09-08 17:20:00|513.7|510.34|511.11|508.71|514.36|511|511.11|508.23|0
1662657900000|2022-09-08 17:25:00|511.77|509.37|511.77|509.37|514.65|512.25|508.9|506.5|0
1662658200000|2022-09-08 17:30:00|511.55|509.15|512.43|510.03|515.76|513.36|510|507.6|0
1662658500000|2022-09-08 17:35:00|512.65|510.25|508.89|506.49|513.1|510.7|505.81|503.41|0
1662658800000|2022-09-08 17:40:00|508.23|505.83|507.79|505.39|509.78|507.38|507.02|504.62|0
1662659100000|2022-09-08 17:45:00|508.67|506.27|507.13|504.73|509.78|507.38|506.91|504.51|0
1662659400000|2022-09-08 17:50:00|506.9|504.5|511.32|508.92|511.32|508.92|506.68|504.28|0
1662659700000|2022-09-08 17:55:00|510.88|508.48|513.53|511.13|520.2|517.8|510.66|508.26|0
1662660000000|2022-09-08 18:00:00|512.43|510.03|509.55|507.15|514.64|512.24|509.55|507.15|0
1662660300000|2022-09-08 18:05:00|509.33|506.93|511.98|509.58|513.75|511.35|507.78|505.38|0
1662660600000|2022-09-08 18:10:00|511.54|509.14|513.09|510.69|513.31|510.91|509.77|507.37|0
1662660900000|2022-09-08 18:15:00|513.31|510.91|509.55|507.15|515.3|512.9|508.44|506.04|0
1662661200000|2022-09-08 18:20:00|509.99|507.59|510.21|507.81|511.54|509.14|508.88|506.48|0
1662661500000|2022-09-08 18:25:00|509.77|507.37|510.65|508.25|511.65|509.25|508.22|505.82|0
1662661800000|2022-09-08 18:30:00|510.43|508.03|504.98|502.58|510.65|508.25|504.69|502.29|0
1662662100000|2022-09-08 18:35:00|504.76|502.36|504.98|502.58|507.4|505|504.32|501.92|0
1662662400000|2022-09-08 18:40:00|504.76|502.36|512.08|508.72|517.18|514.74|504.32|501.92|0
1662662700000|2022-09-08 18:45:00|512.52|509.16|517.58|514.22|519.57|516.21|510.97|507.61|0
1662663000000|2022-09-08 18:50:00|516.92|513.56|514.23|511.83|519.98|517.58|513.13|510.73|0
1662663300000|2022-09-08 18:55:00|514.67|512.27|517.76|515.36|519.31|516.91|514.45|512.05|0
1662663600000|2022-09-08 19:00:00|517.54|515.14|520.19|517.79|523.74|521.34|514.67|512.27|0
1662663900000|2022-09-08 19:05:00|519.97|517.57|519.53|517.13|521.08|518.68|516.88|514.48|0
1662664200000|2022-09-08 19:10:00|519.75|517.35|514.19|511.79|521.74|519.34|514.19|511.79|0
1662664500000|2022-09-08 19:15:00|513.97|511.57|512.86|510.46|515.51|513.11|512.2|509.8|0
1662664800000|2022-09-08 19:20:00|513.08|510.68|510.43|508.03|513.74|511.34|509.33|506.93|0
1662665100000|2022-09-08 19:25:00|510.21|507.81|512.42|510.02|513.08|510.68|509.77|507.37|0
1662665400000|2022-09-08 19:30:00|512.2|509.8|513.74|511.34|514.4|512|509.11|506.71|0
1662665700000|2022-09-08 19:35:00|513.96|511.56|513.08|510.68|515.73|513.33|512.19|509.79|0
1662666000000|2022-09-08 19:40:00|513.3|510.9|518.83|516.43|519.49|517.09|512.41|510.01|0
1662666300000|2022-09-08 19:45:00|519.05|516.65|516.21|513.81|519.27|516.87|512.22|509.82|0
1662666600000|2022-09-08 19:50:00|514.44|512.04|504.28|501.88|514.44|512.04|504.28|501.88|0
1662666900000|2022-09-08 19:55:00|504.94|502.54|501.64|499.24|505.82|503.42|500.77|498.37|0
1662667200000|2022-09-08 20:00:00|500.99|498.59|497.44|495.04|501.21|498.81|497.22|494.82|0
1662667500000|2022-09-08 20:05:00|497.22|494.82|497.44|495.04|497.88|495.48|496.56|494.16|0
1662667800000|2022-09-08 20:10:00|497.66|495.26|496.78|494.38|497.88|495.48|495.9|493.5|0
1662668100000|2022-09-08 20:15:00|496.1|493.3|495.66|492.86|496.54|493.74|495.66|492.86|0
1662668400000|2022-09-08 20:20:00|495.55|492.75|496.54|493.74|496.54|493.74|495.55|492.75|0
1662668700000|2022-09-08 20:25:00|496.98|494.18|496.76|493.96|496.98|494.18|496.54|493.74|0
1662669000000|2022-09-08 20:30:00|496.54|493.74|496.97|494.17|496.98|494.18|496.53|493.73|0
1662669300000|2022-09-08 20:35:00|496.75|493.95|496.97|494.17|496.97|494.17|496.75|493.95|0
1662669600000|2022-09-08 20:40:00|496.75|493.95|497.21|494.41|497.21|494.41|496.53|493.73|0
1662669900000|2022-09-08 20:45:00|496.99|494.19|497.21|494.41|497.21|494.41|496.77|493.97|0
1662670200000|2022-09-08 20:50:00|496.99|494.19|496.99|494.19|497.21|494.41|496.77|493.97|0
1662670500000|2022-09-08 20:55:00|497.21|494.41|497.32|494.52|497.32|494.52|496.55|493.75|0
1662670800000|2022-09-08 21:00:00|497.23|494.43|497.09|494.29|497.42|494.62|496.9|494.1|0
1662671100000|2022-09-08 21:05:00|497.13|494.33|496.93|494.13|497.15|494.35|496.93|494.13|0
1662671400000|2022-09-08 21:10:00|496.96|494.16|497.09|494.29|497.09|494.29|496.96|494.16|0
1662671700000|2022-09-08 21:15:00|496.96|494.16|497.19|494.39|497.41|494.61|496.96|494.16|0
1662672000000|2022-09-08 21:20:00|497.12|494.32|496.87|494.07|497.32|494.52|496.83|494.03|0
1662672300000|2022-09-08 21:25:00|497.25|494.45|496.89|494.09|497.28|494.48|496.65|493.85|0
1662672600000|2022-09-08 21:30:00|496.93|494.13|497.05|494.25|497.44|494.64|496.93|494.13|0
1662672900000|2022-09-08 21:35:00|497.08|494.28|497.53|494.73|497.53|494.73|497.08|494.28|0
1662673200000|2022-09-08 21:40:00|497.62|494.82|497.58|494.78|497.65|494.85|497.58|494.78|0
1662673500000|2022-09-08 21:45:00|497.52|494.72|497.42|494.62|497.65|494.85|497.27|494.47|0
1662673800000|2022-09-08 21:50:00|497.4|494.6|497.42|494.62|497.65|494.85|497.26|494.46|0
1662674100000|2022-09-08 21:55:00|497.23|494.43|497.32|494.52|497.49|494.69|497.23|494.43|0
1662674400000|2022-09-08 22:00:00|497.31|494.51|498.62|495.82|498.84|496.04|496.65|493.85|0
1662674700000|2022-09-08 22:05:00|498.73|495.93|498.72|495.92|498.84|496.04|498.5|495.7|0
1662675000000|2022-09-08 22:10:00|498.62|495.82|498.72|495.92|498.94|496.14|498.5|495.7|0
1662675300000|2022-09-08 22:15:00|498.94|496.14|500.26|497.46|500.26|497.46|498.72|495.92|0
1662675600000|2022-09-08 22:20:00|500.37|497.57|500.48|497.68|500.48|497.68|499.82|497.02|0
1662675900000|2022-09-08 22:25:00|500.26|497.46|500.81|498.01|500.91|498.11|500.04|497.24|0
1662676200000|2022-09-08 22:30:00|500.69|497.89|500.03|497.23|501.03|498.23|499.81|497.01|0
1662676500000|2022-09-08 22:35:00|500.25|497.45|498.72|495.92|500.25|497.45|498.72|495.92|0
1662676800000|2022-09-08 22:40:00|498.94|496.14|499.81|497.01|500.03|497.23|498.72|495.92|0
1662677100000|2022-09-08 22:45:00|499.59|496.79|499.59|496.79|499.59|496.79|499.15|496.35|0
1662677400000|2022-09-08 22:50:00|499.7|496.9|499.81|497.01|499.81|497.01|499.59|496.79|0
1662677700000|2022-09-08 22:55:00|499.59|496.79|498.71|495.91|499.59|496.79|498.71|495.91|0
1662678000000|2022-09-08 23:00:00|498.49|495.69|497.73|494.93|498.49|495.69|497.61|494.81|0
1662678300000|2022-09-08 23:05:00|498.05|495.25|498.05|495.25|498.27|495.47|497.51|494.71|0
1662678600000|2022-09-08 23:10:00|498.16|495.36|497.61|494.81|498.27|495.47|497.39|494.59|0
1662678900000|2022-09-08 23:15:00|497.39|494.59|497.17|494.37|497.51|494.71|497.17|494.37|0
1662679200000|2022-09-08 23:20:00|496.95|494.15|495.86|493.06|496.95|494.15|495.86|493.06|0
1662679500000|2022-09-08 23:25:00|496.07|493.27|495.85|493.05|496.07|493.27|495.85|493.05|0
1662679800000|2022-09-08 23:30:00|496.07|493.27|496.73|493.93|497.39|494.59|495.85|493.05|0
1662680100000|2022-09-08 23:35:00|496.84|494.04|496.95|494.15|497.6|494.8|496.51|493.71|0
1662680400000|2022-09-08 23:40:00|496.73|493.93|497.82|495.02|497.82|495.02|496.73|493.93|0
1662680700000|2022-09-08 23:45:00|497.6|494.8|496.94|494.14|497.82|495.02|496.94|494.14|0
1662681000000|2022-09-08 23:50:00|496.51|493.71|496.5|493.7|497.16|494.36|495.85|493.05|0
1662681300000|2022-09-08 23:55:00|496.72|493.92|498.04|495.24|498.04|495.24|496.72|493.92|0
1662681600000|2022-09-09 00:00:00|497.82|495.02|498.04|495.24|498.48|495.68|496.06|493.26|0
1662681900000|2022-09-09 00:05:00|498.25|495.45|496.5|493.7|498.47|495.67|495.84|493.04|0
1662682200000|2022-09-09 00:10:00|496.4|493.6|493.65|490.85|496.5|493.7|493.65|490.85|0
1662682500000|2022-09-09 00:15:00|493.44|490.64|492.78|489.98|494.31|491.51|491.69|488.89|0
1662682800000|2022-09-09 00:20:00|493|490.2|493.65|490.85|493.87|491.07|492.78|489.98|0
1662683100000|2022-09-09 00:25:00|493.43|490.63|492.34|489.54|494.31|491.51|492.34|489.54|0
1662683400000|2022-09-09 00:30:00|492.56|489.76|489.5|486.7|492.56|489.76|489.07|486.27|0
1662683700000|2022-09-09 00:35:00|489.28|486.48|489.28|486.48|489.72|486.92|488.85|486.05|0
1662684000000|2022-09-09 00:40:00|489.07|486.27|488.63|485.83|489.28|486.48|488.19|485.39|0
1662684300000|2022-09-09 00:45:00|488.41|485.61|488.84|486.04|489.28|486.48|488.19|485.39|0
1662684600000|2022-09-09 00:50:00|489.06|486.26|488.19|485.39|489.06|486.26|487.53|484.73|0
1662684900000|2022-09-09 00:55:00|488.52|485.72|490.15|487.35|490.59|487.79|488.41|485.61|0
1662685200000|2022-09-09 01:00:00|490.37|487.57|491.68|488.88|491.89|489.09|489.71|486.91|0
1662685500000|2022-09-09 01:05:00|492.11|489.31|491.02|488.22|492.44|489.64|490.36|487.56|0
1662685800000|2022-09-09 01:10:00|490.8|488|491.67|488.87|491.79|488.99|490.7|487.9|0
1662686100000|2022-09-09 01:15:00|491.57|488.77|490.36|487.56|492.11|489.31|490.36|487.56|0
1662686400000|2022-09-09 01:20:00|489.71|486.91|491.67|488.87|491.67|488.87|489.71|486.91|0
1662686700000|2022-09-09 01:25:00|491.89|489.09|493.2|490.4|493.2|490.4|491.67|488.87|0
1662687000000|2022-09-09 01:30:00|493.42|490.62|495.82|493.02|495.82|493.02|493.2|490.4|0
1662687300000|2022-09-09 01:35:00|495.6|492.8|495.38|492.58|495.72|492.92|494.73|491.93|0
1662687600000|2022-09-09 01:40:00|495.6|492.8|493.85|491.05|495.6|492.8|493.19|490.39|0
1662687900000|2022-09-09 01:45:00|493.74|490.94|493.19|490.39|494.29|491.49|493.19|490.39|0
1662688200000|2022-09-09 01:50:00|492.97|490.17|492.97|490.17|493.19|490.39|491.88|489.08|0
1662688500000|2022-09-09 01:55:00|492.75|489.95|493.84|491.04|494.06|491.26|492.53|489.73|0
1662688800000|2022-09-09 02:00:00|493.63|490.83|492.53|489.73|493.63|490.83|492.31|489.51|0
1662689100000|2022-09-09 02:05:00|492.75|489.95|492.97|490.17|493.08|490.28|492.09|489.29|0
1662689400000|2022-09-09 02:10:00|492.53|489.73|491.22|488.42|492.53|489.73|490.78|487.98|0
1662689700000|2022-09-09 02:15:00|491|488.2|491.65|488.85|491.87|489.07|490.78|487.98|0
1662690000000|2022-09-09 02:20:00|491.44|488.64|490.78|487.98|491.65|488.85|490.56|487.76|0
1662690300000|2022-09-09 02:25:00|490.89|488.09|489.69|486.89|490.89|488.09|489.69|486.89|0
1662690600000|2022-09-09 02:30:00|489.47|486.67|489.03|486.23|489.58|486.78|488.16|485.36|0
1662690900000|2022-09-09 02:35:00|489.25|486.45|489.9|487.1|490.56|487.76|489.03|486.23|0
1662691200000|2022-09-09 02:40:00|490.12|487.32|489.9|487.1|490.34|487.54|489.47|486.67|0
1662691500000|2022-09-09 02:45:00|489.68|486.88|492.08|489.28|492.3|489.5|489.68|486.88|0
1662691800000|2022-09-09 02:50:00|491.86|489.06|491.86|489.06|491.98|489.18|491.21|488.41|0
1662692100000|2022-09-09 02:55:00|491.65|488.85|491.64|488.84|491.86|489.06|491.21|488.41|0
1662692400000|2022-09-09 03:00:00|491.43|488.63|491.1|488.3|492.08|489.28|490.99|488.19|0
1662692700000|2022-09-09 03:05:00|490.99|488.19|492.3|489.5|492.52|489.72|490.99|488.19|0
1662693000000|2022-09-09 03:10:00|492.08|489.28|492.08|489.28|492.3|489.5|491.2|488.4|0
1662693300000|2022-09-09 03:15:00|491.86|489.06|491.2|488.4|492.08|489.28|491.2|488.4|0
1662693600000|2022-09-09 03:20:00|490.98|488.18|490.98|488.18|491.42|488.62|490.55|487.75|0
1662693900000|2022-09-09 03:25:00|490.76|487.96|489.02|486.22|490.98|488.18|489.02|486.22|0
1662694200000|2022-09-09 03:30:00|489.24|486.44|490.54|487.74|490.76|487.96|489.02|486.22|0
1662694500000|2022-09-09 03:35:00|490.11|487.31|490.32|487.52|490.76|487.96|490.11|487.31|0
1662694800000|2022-09-09 03:40:00|490.11|487.31|489.45|486.65|490.11|487.31|489.23|486.43|0
1662695100000|2022-09-09 03:45:00|489.56|486.76|490.98|488.18|490.98|488.18|489.45|486.65|0
1662695400000|2022-09-09 03:50:00|490.76|487.96|490.32|487.52|490.98|488.18|489.88|487.08|0
1662695700000|2022-09-09 03:55:00|490.1|487.3|489.45|486.65|490.1|487.3|489.23|486.43|0
1662696000000|2022-09-09 04:00:00|489.23|486.43|489.01|486.21|489.45|486.65|488.36|485.56|0
1662696300000|2022-09-09 04:05:00|488.79|485.99|488.35|485.55|488.79|485.99|487.7|484.9|0
1662696600000|2022-09-09 04:10:00|488.14|485.34|487.48|484.68|488.57|485.77|487.26|484.46|0
1662696900000|2022-09-09 04:15:00|487.7|484.9|488.13|485.33|488.13|485.33|487.48|484.68|0
1662697200000|2022-09-09 04:20:00|488.35|485.55|488.35|485.55|488.57|485.77|487.91|485.11|0
1662697500000|2022-09-09 04:25:00|488.25|485.45|488.13|485.33|489|486.2|487.91|485.11|0
1662697800000|2022-09-09 04:30:00|488.35|485.55|487.69|484.89|488.57|485.77|487.69|484.89|0
1662698100000|2022-09-09 04:35:00|487.48|484.68|486.39|483.59|487.69|484.89|486.39|483.59|0
1662698400000|2022-09-09 04:40:00|486.5|483.7|486.39|483.59|486.82|484.02|486.17|483.37|0
1662698700000|2022-09-09 04:45:00|486.28|483.48|483.99|481.19|486.39|483.59|483.56|480.76|0
1662699000000|2022-09-09 04:50:00|484.21|481.41|483.99|481.19|484.43|481.63|483.78|480.98|0
1662699300000|2022-09-09 04:55:00|484.21|481.41|484.64|481.84|484.64|481.84|483.99|481.19|0
1662699600000|2022-09-09 05:00:00|484.43|481.63|485.29|482.49|485.95|483.15|484.21|481.41|0
1662699900000|2022-09-09 05:05:00|485.08|482.28|487.47|484.67|487.47|484.67|484.97|482.17|0
1662700200000|2022-09-09 05:10:00|487.25|484.45|487.03|484.23|487.68|484.88|486.81|484.01|0
1662700500000|2022-09-09 05:15:00|487.25|484.45|486.59|483.79|487.25|484.45|485.94|483.14|0
1662700800000|2022-09-09 05:20:00|486.81|484.01|487.03|484.23|487.68|484.88|486.59|483.79|0
1662701100000|2022-09-09 05:25:00|486.92|484.12|486.16|483.36|487.03|484.23|485.72|482.92|0
1662701400000|2022-09-09 05:30:00|485.94|483.14|488.55|485.75|488.98|486.18|485.29|482.49|0
1662701700000|2022-09-09 05:35:00|488.44|485.64|488.98|486.18|489.42|486.62|488.44|485.64|0
1662702000000|2022-09-09 05:40:00|488.76|485.96|487.89|485.09|488.76|485.96|487.24|484.44|0
1662702300000|2022-09-09 05:45:00|487.46|484.66|487.46|484.66|488.55|485.75|487.24|484.44|0
1662702600000|2022-09-09 05:50:00|487.67|484.87|488.98|486.18|489.2|486.4|487.46|484.66|0
1662702900000|2022-09-09 05:55:00|488.76|485.96|488.32|485.52|489.63|486.83|488.11|485.31|0
1662703200000|2022-09-09 06:00:00|488.98|486.18|492.69|489.89|492.9|490.1|488.76|485.96|0
1662703500000|2022-09-09 06:05:00|492.47|489.67|492.68|489.88|493.12|490.32|492.25|489.45|0
1662703800000|2022-09-09 06:10:00|493.12|490.32|492.46|489.66|493.12|490.32|492.03|489.23|0
1662704100000|2022-09-09 06:15:00|492.36|489.56|492.68|489.88|492.68|489.88|491.15|488.35|0
1662704400000|2022-09-09 06:20:00|492.46|489.66|492.36|489.56|492.46|489.66|491.59|488.79|0
1662704700000|2022-09-09 06:25:00|492.46|489.66|493.99|491.19|493.99|491.19|491.92|489.12|0
1662705000000|2022-09-09 06:30:00|493.55|490.75|495.95|493.15|496.17|493.37|493.33|490.53|0
1662705300000|2022-09-09 06:35:00|496.17|493.37|494.32|491.52|496.61|493.81|494.2|491.4|0
1662705600000|2022-09-09 06:40:00|494.86|492.06|494.64|491.84|495.63|492.83|494.64|491.84|0
1662705900000|2022-09-09 06:45:00|494.86|492.06|493.33|490.53|494.86|492.06|493.11|490.31|0
1662706200000|2022-09-09 06:50:00|493.76|490.96|493.32|490.52|493.76|490.96|492.89|490.09|0
1662706500000|2022-09-09 06:55:00|493.11|490.31|492.01|489.21|493.32|490.52|490.93|488.13|0
1662706800000|2022-09-09 07:00:00|492.45|489.65|488.31|485.51|492.56|489.76|488.1|485.3|0
1662707100000|2022-09-09 07:05:00|487.9|485.5|486.2|482.84|487.9|485.5|481.17|478.51|0
1662707400000|2022-09-09 07:10:00|485.98|482.62|477.97|475.57|486.2|482.84|477.54|475.14|0
1662707700000|2022-09-09 07:15:00|477.76|475.36|479.38|476.98|479.92|477.52|477.11|474.71|0
1662708000000|2022-09-09 07:20:00|479.06|476.66|478.84|476.44|479.27|476.87|476.89|474.49|0
1662708300000|2022-09-09 07:25:00|478.62|476.22|474.51|472.11|478.62|476.22|474.3|471.9|0
1662708600000|2022-09-09 07:30:00|474.73|472.33|480.13|477.73|480.13|477.73|474.08|471.68|0
1662708900000|2022-09-09 07:35:00|480.03|477.63|480.9|478.5|482.08|479.68|479.7|477.3|0
1662709200000|2022-09-09 07:40:00|481.22|478.82|482.73|480.33|483.17|480.77|480.57|478.17|0
1662709500000|2022-09-09 07:45:00|482.52|480.12|481.43|479.03|482.73|480.33|480.56|478.16|0
1662709800000|2022-09-09 07:50:00|481.86|479.46|483.38|480.98|484.47|482.07|481|478.6|0
1662710100000|2022-09-09 07:55:00|483.6|481.2|481.86|479.46|483.93|481.53|481.21|478.81|0
1662710400000|2022-09-09 08:00:00|481.76|479.36|481.64|479.24|483.6|481.2|481.43|479.03|0
1662710700000|2022-09-09 08:05:00|481.86|479.46|479.69|477.29|481.86|479.46|479.69|477.29|0
1662711000000|2022-09-09 08:10:00|479.91|477.51|478.39|475.99|480.45|478.05|477.74|475.34|0
1662711300000|2022-09-09 08:15:00|478.17|475.77|473.75|471.35|478.17|475.77|473.21|470.81|0
1662711600000|2022-09-09 08:20:00|473.42|471.02|472.99|470.59|474.07|471.67|472.34|469.94|0
1662711900000|2022-09-09 08:25:00|473.2|470.8|472.34|469.94|473.42|471.02|472.13|469.73|0
1662712200000|2022-09-09 08:30:00|472.56|470.16|472.85|470.45|473.06|470.66|470.68|468.28|0
1662712500000|2022-09-09 08:35:00|473.06|470.66|474.58|472.18|474.8|472.4|471.44|469.04|0
1662712800000|2022-09-09 08:40:00|475.23|472.83|471.76|469.36|475.88|473.48|471.44|469.04|0
1662713100000|2022-09-09 08:45:00|471.98|469.58|470.68|468.28|471.98|469.58|470.46|468.06|0
1662713400000|2022-09-09 08:50:00|470.46|468.06|470.46|468.06|471.33|468.93|470.24|467.84|0
1662713700000|2022-09-09 08:55:00|470.24|467.84|470.68|468.28|471|468.6|470.03|467.63|0
1662714000000|2022-09-09 09:00:00|470.46|468.06|470.46|468.06|472.41|470.01|470.03|467.63|0
1662714300000|2022-09-09 09:05:00|470.24|467.84|471.11|468.71|472.4|470|470.03|467.63|0
1662714600000|2022-09-09 09:10:00|471.22|468.82|470.35|467.95|471.22|468.82|470.02|467.62|0
1662714900000|2022-09-09 09:15:00|470.46|468.06|472.18|469.78|472.18|469.78|470.24|467.84|0
1662715200000|2022-09-09 09:20:00|471.97|469.57|470.45|468.05|471.97|469.57|470.02|467.62|0
1662715500000|2022-09-09 09:25:00|470.67|468.27|470.88|468.48|471.97|469.57|470.45|468.05|0
1662715800000|2022-09-09 09:30:00|471.1|468.7|471.31|468.91|471.53|469.13|470.67|468.27|0
1662716100000|2022-09-09 09:35:00|471.43|469.03|470.88|468.48|472.18|469.78|470.88|468.48|0
1662716400000|2022-09-09 09:40:00|471.1|468.7|473.04|470.64|473.04|470.64|470.02|467.62|0
1662716700000|2022-09-09 09:45:00|473.26|470.86|473.69|471.29|473.69|471.29|472.61|470.21|0
1662717000000|2022-09-09 09:50:00|473.81|471.41|474.78|472.38|475.64|473.24|473.26|470.86|0
1662717300000|2022-09-09 09:55:00|474.89|472.49|471.96|469.56|474.89|472.49|471.52|469.12|0
1662717600000|2022-09-09 10:00:00|472.17|469.77|474.24|471.84|474.24|471.84|471.74|469.34|0
1662717900000|2022-09-09 10:05:00|474.34|471.94|475.42|473.02|475.42|473.02|473.15|470.75|0
1662718200000|2022-09-09 10:10:00|475.1|472.7|473.9|471.5|475.1|472.7|473.9|471.5|0
1662718500000|2022-09-09 10:15:00|474.12|471.72|473.9|471.5|474.99|472.59|471.74|469.34|0
1662718800000|2022-09-09 10:20:00|474.01|471.61|471.52|469.12|474.77|472.37|471.52|469.12|0
1662719100000|2022-09-09 10:25:00|471.73|469.33|471.08|468.68|472.38|469.98|470.87|468.47|0
1662719400000|2022-09-09 10:30:00|471.3|468.9|470|467.6|471.73|469.33|468.92|466.52|0
1662719700000|2022-09-09 10:35:00|470.22|467.82|467.74|465.34|470.65|468.25|467.41|465.01|0
1662720000000|2022-09-09 10:40:00|467.84|465.44|466.97|464.57|468.05|465.65|466.33|463.93|0
1662720300000|2022-09-09 10:45:00|466.76|464.36|466.54|464.14|466.97|464.57|465.68|463.28|0
1662720600000|2022-09-09 10:50:00|466.33|463.93|467.62|465.22|467.62|465.22|466.33|463.93|0
1662720900000|2022-09-09 10:55:00|467.4|465|468.05|465.65|468.7|466.3|466.97|464.57|0
1662721200000|2022-09-09 11:00:00|468.48|466.08|470.1|467.7|471.07|468.67|468.48|466.08|0
1662721500000|2022-09-09 11:05:00|469.99|467.59|469.34|466.94|470.42|468.02|469.13|466.73|0
1662721800000|2022-09-09 11:10:00|469.13|466.73|469.77|467.37|471.29|468.89|469.13|466.73|0
1662722100000|2022-09-09 11:15:00|469.56|467.16|470.2|467.8|471.07|468.67|468.91|466.51|0
1662722400000|2022-09-09 11:20:00|470.42|468.02|472.15|469.75|472.37|469.97|470.2|467.8|0
1662722700000|2022-09-09 11:25:00|472.37|469.97|471.5|469.1|472.58|470.18|471.07|468.67|0
1662723000000|2022-09-09 11:30:00|471.72|469.32|474.1|471.7|474.53|472.13|471.5|469.1|0
1662723300000|2022-09-09 11:35:00|474.21|471.81|472.15|469.75|474.21|471.81|471.71|469.31|0
1662723600000|2022-09-09 11:40:00|472.36|469.96|472.14|469.74|473.01|470.61|471.71|469.31|0
1662723900000|2022-09-09 11:45:00|472.36|469.96|472.36|469.96|472.79|470.39|471.93|469.53|0
1662724200000|2022-09-09 11:50:00|472.14|469.74|472.79|470.39|473.23|470.83|471.93|469.53|0
1662724500000|2022-09-09 11:55:00|473.01|470.61|473.22|470.82|475.18|472.78|472.79|470.39|0
1662724800000|2022-09-09 12:00:00|473.01|470.61|474.52|472.12|475.17|472.77|473.01|470.61|0
1662725100000|2022-09-09 12:05:00|474.74|472.34|476.69|474.29|476.69|474.29|474.52|472.12|0
1662725400000|2022-09-09 12:10:00|476.04|473.64|474.95|472.55|476.69|474.29|474.52|472.12|0
1662725700000|2022-09-09 12:15:00|474.74|472.34|473.43|471.03|475.17|472.77|472.78|470.38|0
1662726000000|2022-09-09 12:20:00|473.22|470.82|472.98|470.58|474.08|471.68|472.13|469.73|0
1662726300000|2022-09-09 12:25:00|472.86|470.46|474.46|472.06|474.67|472.27|472.21|469.81|0
1662726600000|2022-09-09 12:30:00|474.67|472.27|471.88|469.48|475.53|473.13|471.66|469.26|0
1662726900000|2022-09-09 12:35:00|471.66|469.26|470.81|468.41|472.52|470.12|470.59|468.19|0
1662727200000|2022-09-09 12:40:00|471.02|468.62|467.81|465.41|471.02|468.62|467.81|465.41|0
1662727500000|2022-09-09 12:45:00|467.59|465.19|468.02|465.62|469.42|467.02|467.38|464.98|0
1662727800000|2022-09-09 12:50:00|468.13|465.73|473.59|471.19|473.59|471.19|467.81|465.41|0
1662728100000|2022-09-09 12:55:00|473.27|470.87|475.21|472.81|475.21|472.81|471.34|468.94|0
1662728400000|2022-09-09 13:00:00|475.09|472.69|475.09|472.69|475.74|473.34|474.23|471.83|0
1662728700000|2022-09-09 13:05:00|474.88|472.48|474.77|472.37|476.38|473.98|474.45|472.05|0
1662729000000|2022-09-09 13:10:00|474.88|472.48|475.52|473.12|477.03|474.63|474.66|472.26|0
1662729300000|2022-09-09 13:15:00|475.3|472.9|475.2|472.8|475.63|473.23|473.37|470.97|0
1662729600000|2022-09-09 13:20:00|475.09|472.69|477.88|475.48|478.1|475.7|473.8|471.4|0
1662729900000|2022-09-09 13:25:00|477.67|475.27|480.69|478.29|482.75|480.35|477.45|475.05|0
1662730200000|2022-09-09 13:30:00|480.04|477.64|473.15|470.75|480.04|477.64|472.72|470.32|0
1662730500000|2022-09-09 13:35:00|472.5|470.1|475.3|472.9|477.45|475.05|471|468.6|0
1662730800000|2022-09-09 13:40:00|474.44|472.04|478.53|476.13|478.53|476.13|472.72|470.32|0
1662731100000|2022-09-09 13:45:00|478.96|476.56|475.51|473.11|483.06|480.66|471.86|469.46|0
1662731400000|2022-09-09 13:50:00|475.08|472.68|474.65|472.25|477.66|475.26|473.57|471.17|0
1662731700000|2022-09-09 13:55:00|474.86|472.46|467.78|465.38|478.95|476.55|467.78|465.38|0
1662732000000|2022-09-09 14:00:00|467.14|464.74|461.6|459.2|468.85|466.45|461.17|458.77|0
1662732300000|2022-09-09 14:05:00|461.92|459.52|459.9|457.5|463.3|460.9|459.68|457.28|0
1662732600000|2022-09-09 14:10:00|459.68|457.28|462.87|460.47|464.58|462.18|459.68|457.28|0
1662732900000|2022-09-09 14:15:00|462.45|460.05|463.92|461.52|465.19|462.79|456.5|454.1|0
1662733200000|2022-09-09 14:20:00|463.39|460.99|465.83|463.43|466.25|463.85|461.16|458.76|0
1662733500000|2022-09-09 14:25:00|465.62|463.22|461.16|458.76|467.53|465.13|460.31|457.91|0
1662733800000|2022-09-09 14:30:00|460.73|458.33|459.04|456.64|462.64|460.24|458.19|455.79|0
1662734100000|2022-09-09 14:35:00|458.62|456.22|457.88|455.48|461.37|458.97|457.14|454.74|0
1662734400000|2022-09-09 14:40:00|457.77|455.37|454.39|451.99|457.77|455.37|452.92|450.52|0
1662734700000|2022-09-09 14:45:00|454.18|451.78|453.55|451.15|457.13|454.73|452.92|450.52|0
1662735000000|2022-09-09 14:50:00|453.34|450.94|454.6|452.2|455.23|452.83|451.87|449.47|0
1662735300000|2022-09-09 14:55:00|454.39|451.99|453.97|451.57|456.92|454.52|453.55|451.15|0
1662735600000|2022-09-09 15:00:00|453.76|451.36|456.49|454.09|459.24|456.84|452.07|449.67|0
1662735900000|2022-09-09 15:05:00|456.7|454.3|457.71|455.31|458.42|456.02|455.02|452.62|0
1662736200000|2022-09-09 15:10:00|457.92|455.52|457.07|454.67|460.25|457.85|456.86|454.46|0
1662736500000|2022-09-09 15:15:00|456.44|454.04|460.03|457.63|460.46|458.06|454.33|451.93|0
1662736800000|2022-09-09 15:20:00|460.24|457.84|459.18|456.78|462.69|460.29|458.97|456.57|0
1662737100000|2022-09-09 15:25:00|458.97|456.57|456.65|454.25|459.18|456.78|455.8|453.4|0
1662737400000|2022-09-09 15:30:00|456.44|454.04|457.83|455.43|459.95|457.55|454.66|452.26|0
1662737700000|2022-09-09 15:35:00|457.41|455.01|452.76|450.36|458.26|455.86|452.76|450.36|0
1662738000000|2022-09-09 15:40:00|452.55|450.15|454.24|451.84|455.5|453.1|451.5|449.1|0
1662738300000|2022-09-09 15:45:00|454.45|452.05|455.93|453.53|456.35|453.95|453.39|450.99|0
1662738600000|2022-09-09 15:50:00|455.61|453.21|457.83|455.43|459.31|456.91|455.61|453.21|0
1662738900000|2022-09-09 15:55:00|457.62|455.22|455.08|452.68|458.89|456.49|455.08|452.68|0
1662739200000|2022-09-09 16:00:00|456.98|454.58|462.92|460.52|463.77|461.37|454.44|452.04|0
1662739500000|2022-09-09 16:05:00|462.49|460.09|459.73|457.33|463.77|461.37|459.73|457.33|0
1662739800000|2022-09-09 16:10:00|459.52|457.12|459.09|456.69|460.37|457.97|457.61|455.21|0
1662740100000|2022-09-09 16:15:00|459.31|456.91|459.94|457.54|463.77|461.37|459.09|456.69|0
1662740400000|2022-09-09 16:20:00|460.36|457.96|465.25|462.85|466.32|463.92|460.36|457.96|0
1662740700000|2022-09-09 16:25:00|465.04|462.64|462.7|460.3|465.47|463.07|461.11|458.71|0
1662741000000|2022-09-09 16:30:00|462.49|460.09|459.72|457.32|464.61|462.21|459.3|456.9|0
1662741300000|2022-09-09 16:35:00|460.15|457.75|458.87|456.47|460.57|458.17|456.76|454.36|0
1662741600000|2022-09-09 16:40:00|458.66|456.26|458.24|455.84|458.87|456.47|456.33|453.93|0
1662741900000|2022-09-09 16:45:00|458.45|456.05|454.77|452.37|460.57|458.17|454.35|451.95|0
1662742200000|2022-09-09 16:50:00|454.35|451.95|453.29|450.89|454.98|452.58|452.23|449.83|0
1662742500000|2022-09-09 16:55:00|453.08|450.68|452.02|449.62|453.92|451.52|451.71|449.31|0
1662742800000|2022-09-09 17:00:00|451.81|449.41|453.29|450.89|456.04|453.64|451.81|449.41|0
1662743100000|2022-09-09 17:05:00|453.07|450.67|450.75|448.35|453.29|450.89|450.75|448.35|0
1662743400000|2022-09-09 17:10:00|450.96|448.56|448.64|446.24|451.38|448.98|448.64|446.24|0
1662743700000|2022-09-09 17:15:00|448.85|446.45|448.22|445.82|449.06|446.66|446.75|444.35|0
1662744000000|2022-09-09 17:20:00|448.43|446.03|448.85|446.45|449.69|447.29|447.38|444.98|0
1662744300000|2022-09-09 17:25:00|448.64|446.24|449.27|446.87|449.27|446.87|447.38|444.98|0
1662744600000|2022-09-09 17:30:00|449.06|446.66|446.95|444.55|449.06|446.66|446.11|443.71|0
1662744900000|2022-09-09 17:35:00|446.74|444.34|445.06|442.66|447.16|444.76|445.06|442.66|0
1662745200000|2022-09-09 17:40:00|445.27|442.87|449.47|447.07|449.47|447.07|445.27|442.87|0
1662745500000|2022-09-09 17:45:00|449.26|446.86|447.37|444.97|450.74|448.34|447.37|444.97|0
1662745800000|2022-09-09 17:50:00|447.16|444.76|447.58|445.18|449.47|447.07|446.95|444.55|0
1662746100000|2022-09-09 17:55:00|447.79|445.39|446.94|444.54|448.63|446.23|446.73|444.33|0
1662746400000|2022-09-09 18:00:00|447.15|444.75|450.1|447.7|451.79|449.39|447.15|444.75|0
1662746700000|2022-09-09 18:05:00|450.31|447.91|449.47|447.07|451.37|448.97|447.99|445.59|0
1662747000000|2022-09-09 18:10:00|449.26|446.86|446.1|443.7|450.94|448.54|445.89|443.49|0
1662747300000|2022-09-09 18:15:00|446.31|443.91|445.89|443.49|446.73|444.33|445.05|442.65|0
1662747600000|2022-09-09 18:20:00|446.1|443.7|444.63|442.23|446.31|443.91|444.21|441.81|0
1662747900000|2022-09-09 18:25:00|444.84|442.44|444.2|441.8|446.93|444.53|443.99|441.59|0
1662748200000|2022-09-09 18:30:00|443.99|441.59|447.14|444.74|447.77|445.37|443.78|441.38|0
1662748500000|2022-09-09 18:35:00|446.93|444.53|445.46|443.06|448.4|446|444.41|442.01|0
1662748800000|2022-09-09 18:40:00|445.67|443.27|446.15|443.75|446.78|444.38|443.63|441.23|0
1662749100000|2022-09-09 18:45:00|445.94|443.54|447.83|445.43|447.83|445.43|445.31|442.91|0
1662749400000|2022-09-09 18:50:00|447.62|445.22|448.25|445.85|449.73|447.33|447.2|444.8|0
1662749700000|2022-09-09 18:55:00|448.04|445.64|445.09|442.69|448.25|445.85|444.46|442.06|0
1662750000000|2022-09-09 19:00:00|444.88|442.48|442.15|439.75|446.15|443.75|441.73|439.33|0
1662750300000|2022-09-09 19:05:00|441.94|439.54|443.62|441.22|444.67|442.27|441.63|439.23|0
1662750600000|2022-09-09 19:10:00|443.41|441.01|440.26|437.86|444.04|441.64|440.06|437.66|0
1662750900000|2022-09-09 19:15:00|440.47|438.07|440.47|438.07|442.15|439.75|440.26|437.86|0
1662751200000|2022-09-09 19:20:00|440.26|437.86|442.36|439.96|442.99|440.59|440.26|437.86|0
1662751500000|2022-09-09 19:25:00|442.15|439.75|441.93|439.53|443.19|440.79|440.47|438.07|0
1662751800000|2022-09-09 19:30:00|442.14|439.74|441.51|439.11|443.19|440.79|441.31|438.91|0
1662752100000|2022-09-09 19:35:00|441.3|438.9|443.19|440.79|444.24|441.84|441.3|438.9|0
1662752400000|2022-09-09 19:40:00|443.4|441|439.32|436.92|443.61|441.21|438.79|436.39|0
1662752700000|2022-09-09 19:45:00|440.05|437.65|442.24|439.84|443.29|440.89|439.63|437.23|0
1662753000000|2022-09-09 19:50:00|443.29|440.89|443.07|440.67|447.27|444.87|442.24|439.84|0
1662753300000|2022-09-09 19:55:00|444.54|442.14|448.11|445.71|448.11|445.71|444.12|441.72|0
1662753600000|2022-09-09 20:00:00|449.16|446.76|449.79|447.39|449.79|447.39|448.74|446.34|0
1662753900000|2022-09-09 20:05:00|449.58|447.18|450|447.6|451.17|448.77|449.37|446.97|0
1662754200000|2022-09-09 20:10:00|450.21|447.81|449.79|447.39|450.21|447.81|449.16|446.76|0
1662941700000|2022-09-12 00:15:00|443.4|440.6|441.5|438.7|443.4|440.6|440.87|438.07|0
1662942000000|2022-09-12 00:20:00|441.29|438.49|441.92|439.12|442.13|439.33|440.24|437.44|0
1662942300000|2022-09-12 00:25:00|441.5|438.7|442.13|439.33|442.55|439.75|440.66|437.86|0
1662942600000|2022-09-12 00:30:00|442.34|439.54|442.76|439.96|442.97|440.17|441.08|438.28|0
1662942900000|2022-09-12 00:35:00|442.55|439.75|444.45|441.65|445.08|442.28|441.92|439.12|0
1662943200000|2022-09-12 00:40:00|444.66|441.86|444.66|441.86|445.92|443.12|443.61|440.81|0
1662943500000|2022-09-12 00:45:00|444.03|441.23|443.61|440.81|444.13|441.33|443.19|440.39|0
1662943800000|2022-09-12 00:50:00|443.71|440.91|443.71|440.91|444.34|441.54|443.29|440.49|0
1662944100000|2022-09-12 00:55:00|443.5|440.7|444.34|441.54|444.34|441.54|443.29|440.49|0
1662944400000|2022-09-12 01:00:00|444.03|441.23|446.96|444.16|446.96|444.16|444.03|441.23|0
1662944700000|2022-09-12 01:05:00|446.85|444.05|447.27|444.47|447.69|444.89|446.43|443.63|0
1662945000000|2022-09-12 01:10:00|447.38|444.58|446.85|444.05|447.48|444.68|446.01|443.21|0
1662945300000|2022-09-12 01:15:00|446.75|443.95|447.47|444.67|448.74|445.94|446.43|443.63|0
1662945600000|2022-09-12 01:20:00|447.26|444.46|446.84|444.04|447.47|444.67|446.21|443.41|0
1662945900000|2022-09-12 01:25:00|446.63|443.83|444.44|441.64|446.63|443.83|444.44|441.64|0
1662946200000|2022-09-12 01:30:00|444.54|441.74|444.85|442.05|445.58|442.78|444.53|441.73|0
1662946500000|2022-09-12 01:35:00|444.74|441.94|443.9|441.1|444.95|442.15|442.65|439.85|0
1662946800000|2022-09-12 01:40:00|444.11|441.31|442.86|440.06|444.11|441.31|442.55|439.75|0
1662947100000|2022-09-12 01:45:00|442.65|439.85|443.27|440.47|443.27|440.47|442.55|439.75|0
1662947400000|2022-09-12 01:50:00|443.06|440.26|443.17|440.37|443.69|440.89|443.06|440.26|0
1662947700000|2022-09-12 01:55:00|443.06|440.26|443.06|440.26|443.27|440.47|442.54|439.74|0
1662948000000|2022-09-12 02:00:00|443.27|440.47|444.73|441.93|445.15|442.35|442.54|439.74|0
1662948300000|2022-09-12 02:05:00|444.84|442.04|445.78|442.98|446.41|443.61|444.73|441.93|0
1662948600000|2022-09-12 02:10:00|445.89|443.09|446.41|443.61|446.41|443.61|445.57|442.77|0
1662948900000|2022-09-12 02:15:00|446.31|443.51|446.82|444.02|447.03|444.23|445.78|442.98|0
1662949200000|2022-09-12 02:20:00|446.62|443.82|446.19|443.39|446.62|443.82|445.98|443.18|0
1662949500000|2022-09-12 02:25:00|446.3|443.5|445.35|442.55|446.3|443.5|445.14|442.34|0
1662949800000|2022-09-12 02:30:00|445.14|442.34|445.77|442.97|445.88|443.08|444.72|441.92|0
1662950100000|2022-09-12 02:35:00|445.88|443.08|447.66|444.86|448.08|445.28|445.77|442.97|0
1662950400000|2022-09-12 02:40:00|447.45|444.65|449.97|447.17|450.92|448.12|447.35|444.55|0
1662950700000|2022-09-12 02:45:00|449.87|447.07|448.07|445.27|450.39|447.59|447.66|444.86|0
1662951000000|2022-09-12 02:50:00|447.97|445.17|448.81|446.01|449.23|446.43|447.76|444.96|0
1662951300000|2022-09-12 02:55:00|448.7|445.9|447.97|445.17|448.81|446.01|447.13|444.33|0
1662951600000|2022-09-12 03:00:00|448.07|445.27|448.6|445.8|448.91|446.11|446.6|443.8|0
1662951900000|2022-09-12 03:05:00|448.18|445.38|447.44|444.64|448.91|446.11|447.44|444.64|0
1662952200000|2022-09-12 03:10:00|447.55|444.75|448.07|445.27|448.07|445.27|447.44|444.64|0
1662952500000|2022-09-12 03:15:00|447.86|445.06|447.64|444.84|447.97|445.17|447.01|444.21|0
1662952800000|2022-09-12 03:20:00|447.43|444.63|447.43|444.63|447.75|444.95|447.01|444.21|0
1662953100000|2022-09-12 03:25:00|447.54|444.74|449.11|446.31|449.11|446.31|447.54|444.74|0
1662953400000|2022-09-12 03:30:00|449.22|446.42|450.06|447.26|450.7|447.9|449.01|446.21|0
1662953700000|2022-09-12 03:35:00|450.27|447.47|450.69|447.89|451.11|448.31|450.06|447.26|0
1662954000000|2022-09-12 03:40:00|450.48|447.68|450.9|448.1|451.11|448.31|450.27|447.47|0
1662954300000|2022-09-12 03:45:00|450.9|448.1|449.53|446.73|450.9|448.1|449.32|446.52|0
1662954600000|2022-09-12 03:50:00|449.43|446.63|448.89|446.09|449.74|446.94|448.89|446.09|0
1662954900000|2022-09-12 03:55:00|449.1|446.3|448.89|446.09|449.31|446.51|448.47|445.67|0
1662955200000|2022-09-12 04:00:00|448.68|445.88|448.68|445.88|449.73|446.93|448.47|445.67|0
1662955500000|2022-09-12 04:05:00|448.47|445.67|449.1|446.3|449.1|446.3|448.37|445.57|0
1662955800000|2022-09-12 04:10:00|449.21|446.41|448.89|446.09|450.15|447.35|448.79|445.99|0
1662956100000|2022-09-12 04:15:00|448.79|445.99|449.84|447.04|450.05|447.25|448.79|445.99|0
1662956400000|2022-09-12 04:20:00|450.05|447.25|449.41|446.61|450.68|447.88|449.2|446.4|0
1662956700000|2022-09-12 04:25:00|449.62|446.82|451.52|448.72|451.73|448.93|449.41|446.61|0
1662957000000|2022-09-12 04:30:00|451.62|448.82|449.51|446.71|451.83|449.03|449.3|446.5|0
1662957300000|2022-09-12 04:35:00|449.72|446.92|449.3|446.5|449.72|446.92|449.3|446.5|0
1662957600000|2022-09-12 04:40:00|449.09|446.29|448.88|446.08|449.09|446.29|448.46|445.66|0
1662957900000|2022-09-12 04:45:00|448.78|445.98|448.24|445.44|449.2|446.4|448.03|445.23|0
1662958200000|2022-09-12 04:50:00|448.35|445.55|448.45|445.65|448.88|446.08|447.82|445.02|0
1662958500000|2022-09-12 04:55:00|448.35|445.55|449.71|446.91|449.92|447.12|448.35|445.55|0
1662958800000|2022-09-12 05:00:00|449.92|447.12|448.03|445.23|449.92|447.12|447.82|445.02|0
1662959100000|2022-09-12 05:05:00|448.24|445.44|448.87|446.07|449.71|446.91|448.24|445.44|0
1662959400000|2022-09-12 05:10:00|448.66|445.86|448.77|445.97|449.5|446.7|448.45|445.65|0
1662959700000|2022-09-12 05:15:00|448.66|445.86|447.81|445.01|448.66|445.86|447.71|444.91|0
1662960000000|2022-09-12 05:20:00|447.5|444.7|447.02|444.22|447.86|445.06|446.6|443.8|0
1662960300000|2022-09-12 05:25:00|447.23|444.43|446.6|443.8|447.76|444.96|446.29|443.49|0
1662960600000|2022-09-12 05:30:00|446.81|444.01|446.38|443.58|447.02|444.22|445.87|443.07|0
1662960900000|2022-09-12 05:35:00|446.49|443.69|446.38|443.58|447.43|444.63|445.96|443.16|0
1662961200000|2022-09-12 05:40:00|446.17|443.37|444.71|441.91|446.28|443.48|444.71|441.91|0
1662961500000|2022-09-12 05:45:00|444.91|442.11|445.75|442.95|446.17|443.37|444.71|441.91|0
1662961800000|2022-09-12 05:50:00|445.65|442.85|445.96|443.16|447.01|444.21|445.65|442.85|0
1662962100000|2022-09-12 05:55:00|445.75|442.95|444.07|441.27|445.96|443.16|444.07|441.27|0
1662962400000|2022-09-12 06:00:00|443.86|441.06|447.42|444.62|447.63|444.83|443.65|440.85|0
1662962700000|2022-09-12 06:05:00|447.63|444.83|447.53|444.73|448.47|445.67|446.79|443.99|0
1662963000000|2022-09-12 06:10:00|447.42|444.62|448.79|445.99|449.1|446.3|447.21|444.41|0
1662963300000|2022-09-12 06:15:00|448.68|445.88|449.42|446.62|449.63|446.83|448.47|445.67|0
1662963600000|2022-09-12 06:20:00|449.31|446.51|450.15|447.35|450.36|447.56|448.89|446.09|0
1662963900000|2022-09-12 06:25:00|450.36|447.56|449.31|446.51|450.57|447.77|448.47|445.67|0
1662964200000|2022-09-12 06:30:00|449.09|446.29|446.89|444.09|450.15|447.35|446.78|443.98|0
1662964500000|2022-09-12 06:35:00|446.99|444.19|441.97|439.17|446.99|444.19|441.34|438.54|0
1662964800000|2022-09-12 06:40:00|442.18|439.38|441.87|439.07|442.39|439.59|441.13|438.33|0
1662965100000|2022-09-12 06:45:00|441.97|439.17|440.5|437.7|442.18|439.38|440.3|437.5|0
1662965400000|2022-09-12 06:50:00|440.4|437.6|441.03|438.23|441.34|438.54|439.67|436.87|0
1662965700000|2022-09-12 06:55:00|441.34|438.54|440.08|437.28|441.75|438.95|439.98|437.18|0
1662966000000|2022-09-12 07:00:00|440.4|437.6|440.38|437.58|442.28|439.48|439.98|437.18|0
1662966300000|2022-09-12 07:05:00|440.8|437.98|439.55|437.15|441.43|439.03|438.92|436.52|0
1662966600000|2022-09-12 07:10:00|439.34|436.94|440.38|437.98|441.64|439.24|438.71|436.31|0
1662966900000|2022-09-12 07:15:00|440.8|438.4|441.84|439.44|442.26|439.86|439.13|436.73|0
1662967200000|2022-09-12 07:20:00|442.26|439.86|436.21|433.81|442.26|439.86|436.21|433.81|0
1662967500000|2022-09-12 07:25:00|436.42|434.02|437.04|434.64|437.66|435.26|434.75|432.35|0
1662967800000|2022-09-12 07:30:00|437.04|434.64|435.26|432.86|437.14|434.74|435.06|432.66|0
1662968100000|2022-09-12 07:35:00|435.47|433.07|435.79|433.39|436.3|433.9|435.05|432.65|0
1662968400000|2022-09-12 07:40:00|435.68|433.28|433.81|431.41|436.09|433.69|433.71|431.31|0
1662968700000|2022-09-12 07:45:00|434.64|432.24|433.6|431.2|436.09|433.69|433.18|430.78|0
1662969000000|2022-09-12 07:50:00|433.91|431.51|435.88|433.48|435.88|433.48|432.97|430.57|0
1662969300000|2022-09-12 07:55:00|435.67|433.27|435.88|433.48|435.88|433.48|434.01|431.61|0
1662969600000|2022-09-12 08:00:00|435.78|433.38|434.74|432.34|435.78|433.38|434.01|431.61|0
1662969900000|2022-09-12 08:05:00|434.63|432.23|436.5|434.1|438.17|435.77|434|431.6|0
1662970200000|2022-09-12 08:10:00|436.08|433.68|435.57|433.17|436.5|434.1|434.83|432.43|0
1662970500000|2022-09-12 08:15:00|435.36|432.96|434.11|431.71|435.77|433.37|434.11|431.71|0
1662970800000|2022-09-12 08:20:00|434.32|431.92|433.69|431.29|434.32|431.92|433.07|430.67|0
1662971100000|2022-09-12 08:25:00|433.48|431.08|432.86|430.46|434.52|432.12|432.65|430.25|0
1662971400000|2022-09-12 08:30:00|432.65|430.25|430.79|428.39|432.65|430.25|430.58|428.18|0
1662971700000|2022-09-12 08:35:00|430.58|428.18|427.27|424.87|430.99|428.59|426.86|424.46|0
1662972000000|2022-09-12 08:40:00|427.68|425.28|425.94|423.54|428.01|425.61|425.32|422.92|0
1662972300000|2022-09-12 08:45:00|426.24|423.84|426.86|424.46|426.97|424.57|425.42|423.02|0
1662972600000|2022-09-12 08:50:00|426.66|424.26|425.42|423.02|426.66|424.26|425.21|422.81|0
1662972900000|2022-09-12 08:55:00|425.21|422.81|424.8|422.4|425.21|422.81|424.38|421.98|0
1662973200000|2022-09-12 09:00:00|424.59|422.19|424.79|422.39|425.52|423.12|424.38|421.98|0
1662973500000|2022-09-12 09:05:00|424.69|422.29|424.17|421.77|425.41|423.01|423.76|421.36|0
1662973800000|2022-09-12 09:10:00|424.28|421.88|424.38|421.98|425.41|423.01|423.76|421.36|0
1662974100000|2022-09-12 09:15:00|424.58|422.18|423.96|421.56|424.99|422.59|423.14|420.74|0
1662974400000|2022-09-12 09:20:00|423.86|421.46|424.37|421.97|424.58|422.18|422.32|419.92|0
1662974700000|2022-09-12 09:25:00|424.58|422.18|425.72|423.32|425.82|423.42|423.96|421.56|0
1662975000000|2022-09-12 09:30:00|425.82|423.42|426.85|424.45|427.67|425.27|425.72|423.32|0
1662975300000|2022-09-12 09:35:00|426.95|424.55|426.43|424.03|427.05|424.65|426.43|424.03|0
1662975600000|2022-09-12 09:40:00|426.33|423.93|426.95|424.55|427.05|424.65|425.71|423.31|0
1662975900000|2022-09-12 09:45:00|426.84|424.44|427.05|424.65|427.46|425.06|425.81|423.41|0
1662976200000|2022-09-12 09:50:00|426.84|424.44|427.46|425.06|428.49|426.09|426.84|424.44|0
1662976500000|2022-09-12 09:55:00|427.57|425.17|429.32|426.92|429.53|427.13|427.57|425.17|0
1662976800000|2022-09-12 10:00:00|429.63|427.23|429.22|426.82|431.18|428.78|429.22|426.82|0
1662977100000|2022-09-12 10:05:00|429.42|427.02|431.18|428.78|431.18|428.78|429.11|426.71|0
1662977400000|2022-09-12 10:10:00|430.56|428.16|431.39|428.99|431.39|428.99|429.94|427.54|0
1662977700000|2022-09-12 10:15:00|432.42|430.02|431.38|428.98|433.05|430.65|430.66|428.26|0
1662978000000|2022-09-12 10:20:00|432.11|429.71|430.97|428.57|432.42|430.02|430.66|428.26|0
1662978300000|2022-09-12 10:25:00|431.08|428.68|429.83|427.43|431.17|428.77|429.52|427.12|0
1662978600000|2022-09-12 10:30:00|429.72|427.32|429.31|426.91|430.45|428.05|428.48|426.08|0
1662978900000|2022-09-12 10:35:00|429.41|427.01|429.3|426.9|430.66|428.26|429.1|426.7|0
1662979200000|2022-09-12 10:40:00|429.41|427.01|429.2|426.8|430.13|427.73|429.2|426.8|0
1662979500000|2022-09-12 10:45:00|429.62|427.22|430.03|427.63|430.75|428.35|429|426.6|0
1662979800000|2022-09-12 10:50:00|430.24|427.84|429.41|427.01|430.75|428.35|429.09|426.69|0
1662980100000|2022-09-12 10:55:00|429.3|426.9|431.69|429.29|431.69|429.29|429.3|426.9|0
1662980400000|2022-09-12 11:00:00|431.99|429.59|433.24|430.84|433.65|431.25|431.89|429.49|0
1662980700000|2022-09-12 11:05:00|433.03|430.63|432.1|429.7|433.14|430.74|430.74|428.34|0
1662981000000|2022-09-12 11:10:00|432.2|429.8|433.44|431.04|434.07|431.67|431.27|428.87|0
1662981300000|2022-09-12 11:15:00|433.34|430.94|431.47|429.07|433.34|430.94|430.43|428.03|0
1662981600000|2022-09-12 11:20:00|431.36|428.96|430.95|428.55|431.99|429.59|430.74|428.34|0
1662981900000|2022-09-12 11:25:00|430.74|428.34|429.91|427.51|431.15|428.75|429.29|426.89|0
1662982200000|2022-09-12 11:30:00|430.32|427.92|430.11|427.71|431.98|429.58|429.91|427.51|0
1662982500000|2022-09-12 11:35:00|430.32|427.92|430.53|428.13|430.94|428.54|428.87|426.47|0
1662982800000|2022-09-12 11:40:00|430.43|428.03|427.94|425.54|430.73|428.33|427.83|425.43|0
1662983100000|2022-09-12 11:45:00|427.83|425.43|427.83|425.43|428.97|426.57|427.73|425.33|0
1662983400000|2022-09-12 11:50:00|427.94|425.54|427.32|424.92|428.24|425.84|427.21|424.81|0
1662983700000|2022-09-12 11:55:00|427.21|424.81|427|424.6|427.42|425.02|425.97|423.57|0
1662984000000|2022-09-12 12:00:00|427.52|425.12|428.65|426.25|428.86|426.46|426.9|424.5|0
1662984300000|2022-09-12 12:05:00|428.35|425.95|428.97|426.57|430.31|427.91|428.03|425.63|0
1662984600000|2022-09-12 12:10:00|430.72|428.32|429.06|426.66|430.72|428.32|428.65|426.25|0
1662984900000|2022-09-12 12:15:00|428.86|426.46|432.28|429.88|432.38|429.98|428.86|426.46|0
1662985200000|2022-09-12 12:20:00|432.38|429.98|435.5|433.1|435.71|433.31|431.55|429.15|0
1662985500000|2022-09-12 12:25:00|435.71|433.31|438|435.6|438|435.6|435.5|433.1|0
1662985800000|2022-09-12 12:30:00|437.9|435.5|434.66|432.26|438.21|435.81|434.66|432.26|0
1662986100000|2022-09-12 12:35:00|434.77|432.37|433.41|431.01|435.29|432.89|433.2|430.8|0
1662986400000|2022-09-12 12:40:00|433.52|431.12|433.2|430.8|434.04|431.64|432.79|430.39|0
1662986700000|2022-09-12 12:45:00|433.31|430.91|431.75|429.35|434.24|431.84|431.23|428.83|0
1662987000000|2022-09-12 12:50:00|431.65|429.25|431.95|429.55|432.16|429.76|431.12|428.72|0
1662987300000|2022-09-12 12:55:00|432.16|429.76|431.12|428.72|432.27|429.87|430.29|427.89|0
1662987600000|2022-09-12 13:00:00|431.23|428.83|432.36|429.96|434.24|431.84|431.12|428.72|0
1662987900000|2022-09-12 13:05:00|432.26|429.86|430.4|428|432.36|429.96|429.87|427.47|0
1662988200000|2022-09-12 13:10:00|430.08|427.68|429.04|426.64|431.53|429.13|428.74|426.34|0
1662988500000|2022-09-12 13:15:00|428.74|426.34|429.36|426.96|430.6|428.2|428.74|426.34|0
1662988800000|2022-09-12 13:20:00|429.15|426.75|428.73|426.33|429.77|427.37|427.91|425.51|0
1662989100000|2022-09-12 13:25:00|428.53|426.13|428.52|426.12|429.15|426.75|427.28|424.88|0
1662989400000|2022-09-12 13:30:00|428.32|425.92|424.39|421.99|428.73|426.33|423.57|421.17|0
1662989700000|2022-09-12 13:35:00|424.6|422.2|427.9|425.5|431.01|428.61|424.39|421.99|0
1662990000000|2022-09-12 13:40:00|427.28|424.88|423.56|421.16|427.28|424.88|421.92|419.52|0
1662990300000|2022-09-12 13:45:00|423.15|420.75|420.48|418.08|423.98|421.58|418.22|415.82|0
1662990600000|2022-09-12 13:50:00|420.27|417.87|415.56|413.16|420.48|418.08|415.56|413.16|0
1662990900000|2022-09-12 13:55:00|415.77|413.37|409.45|407.05|415.77|413.37|409.45|407.05|0
1662991200000|2022-09-12 14:00:00|409.05|406.65|411.59|409.19|412.21|409.81|408.54|406.14|0
1662991500000|2022-09-12 14:05:00|411.39|408.99|410.16|407.76|412|409.6|408.94|406.54|0
1662991800000|2022-09-12 14:10:00|410.37|407.97|410.77|408.37|412|409.6|409.55|407.15|0
1662992100000|2022-09-12 14:15:00|410.57|408.17|405.08|402.68|410.57|408.17|404.27|401.87|0
1662992400000|2022-09-12 14:20:00|405.28|402.88|404.88|402.48|406.91|404.51|403.66|401.26|0
1662992700000|2022-09-12 14:25:00|404.67|402.27|406.5|404.1|406.5|404.1|403.26|400.86|0
1662993000000|2022-09-12 14:30:00|406.29|403.89|406.9|404.5|407.71|405.31|405.08|402.68|0
1662993300000|2022-09-12 14:35:00|407.1|404.7|407.71|405.31|409.95|407.55|405.89|403.49|0
1662993600000|2022-09-12 14:40:00|407.91|405.51|409.95|407.55|411.17|408.77|407.91|405.51|0
1662993900000|2022-09-12 14:45:00|409.74|407.34|407.3|404.9|410.15|407.75|406.9|404.5|0
1662994200000|2022-09-12 14:50:00|408.11|405.71|410.56|408.16|410.96|408.56|406.29|403.89|0
1662994500000|2022-09-12 14:55:00|410.55|408.15|413.62|411.22|414.84|412.44|410.55|408.15|0
1662994800000|2022-09-12 15:00:00|413.41|411.01|416.07|413.67|417.92|415.52|412.18|409.78|0
1662995100000|2022-09-12 15:05:00|415.87|413.47|416.68|414.28|417.71|415.31|414.43|412.03|0
1662995400000|2022-09-12 15:10:00|416.89|414.49|416.48|414.08|416.89|414.49|415.45|413.05|0
1662995700000|2022-09-12 15:15:00|414.84|412.44|414.67|412.27|418.13|415.73|414.26|411.86|0
1662996000000|2022-09-12 15:20:00|414.26|411.86|411.63|409.23|415.28|412.88|411.63|409.23|0
1662996300000|2022-09-12 15:25:00|411.83|409.43|408.43|406.03|412.03|409.63|408.43|406.03|0
1662996600000|2022-09-12 15:30:00|408.02|405.62|408.22|405.82|410.25|407.85|407.01|404.61|0
1662996900000|2022-09-12 15:35:00|408.02|405.62|411.87|409.47|414.51|412.11|408.02|405.62|0
1662997200000|2022-09-12 15:40:00|412.28|409.88|413.09|410.69|414.51|412.11|410.45|408.05|0
1662997500000|2022-09-12 15:45:00|413.29|410.89|415.12|412.72|416.75|414.35|412.07|409.67|0
1662997800000|2022-09-12 15:50:00|414.71|412.31|419.41|417.01|420.64|418.24|414.31|411.91|0
1662998100000|2022-09-12 15:55:00|419.61|417.21|423.31|420.91|427.84|425.44|419.41|417.01|0
1662998400000|2022-09-12 16:00:00|423.51|421.11|424.74|422.34|425.16|422.76|421.66|419.26|0
1662998700000|2022-09-12 16:05:00|424.54|422.14|426.6|424.2|427.22|424.82|420.22|417.82|0
1662999000000|2022-09-12 16:10:00|427.84|425.44|422.68|420.28|429.08|426.68|421.86|419.46|0
1662999300000|2022-09-12 16:15:00|422.48|420.08|424.95|422.55|426.6|424.2|421.66|419.26|0
1662999600000|2022-09-12 16:20:00|425.36|422.96|420.22|417.82|426.18|423.78|418.99|416.59|0
1662999900000|2022-09-12 16:25:00|420.42|418.02|420.01|417.61|422.47|420.07|419.6|417.2|0
1663000200000|2022-09-12 16:30:00|420.22|417.82|418.58|416.18|421.24|418.84|417.76|415.36|0
1663000500000|2022-09-12 16:35:00|418.78|416.38|417.55|415.15|422.06|419.66|417.35|414.95|0
1663000800000|2022-09-12 16:40:00|417.76|415.36|415.92|413.52|418.37|415.97|415.92|413.52|0
1663001100000|2022-09-12 16:45:00|415.71|413.31|418.37|415.97|419.6|417.2|415.51|413.11|0
1663001400000|2022-09-12 16:50:00|417.96|415.56|416.12|413.72|418.16|415.76|415.71|413.31|0
1663001700000|2022-09-12 16:55:00|416.32|413.92|414.89|412.49|416.32|413.92|414.69|412.29|0
1663002000000|2022-09-12 17:00:00|414.69|412.29|417.13|414.73|420.41|418.01|414.28|411.88|0
1663002300000|2022-09-12 17:05:00|417.75|415.35|411.84|409.44|417.75|415.35|411.43|409.03|0
1663002600000|2022-09-12 17:10:00|411.63|409.23|411.43|409.03|412.85|410.45|410.62|408.22|0
1663002900000|2022-09-12 17:15:00|411.22|408.82|412.44|410.04|413.05|410.65|410.82|408.42|0
1663003200000|2022-09-12 17:20:00|412.24|409.84|412.85|410.45|413.87|411.47|410.82|408.42|0
1663003500000|2022-09-12 17:25:00|412.64|410.24|408.99|406.59|413.46|411.06|408.38|405.98|0
1663003800000|2022-09-12 17:30:00|408.38|405.98|408.38|405.98|410.81|408.41|408.18|405.78|0
1663004100000|2022-09-12 17:35:00|408.58|406.18|411.42|409.02|412.03|409.63|408.58|406.18|0
1663004400000|2022-09-12 17:40:00|411.62|409.22|414.06|411.66|414.26|411.86|411.01|408.61|0
1663004700000|2022-09-12 17:45:00|414.26|411.86|411.82|409.42|414.87|412.47|411.41|409.01|0
1663005000000|2022-09-12 17:50:00|411.62|409.22|408.98|406.58|412.23|409.83|408.57|406.17|0
1663005300000|2022-09-12 17:55:00|408.78|406.38|409.18|406.78|409.99|407.59|408.57|406.17|0
1663005600000|2022-09-12 18:00:00|409.38|406.98|412.83|410.43|413.04|410.64|408.77|406.37|0
1663005900000|2022-09-12 18:05:00|413.03|410.63|413.44|411.04|413.85|411.45|411.61|409.21|0
1663006200000|2022-09-12 18:10:00|413.24|410.84|410.19|407.79|414.05|411.65|410.19|407.79|0
1663006500000|2022-09-12 18:15:00|410.39|407.99|416.09|413.69|417.52|415.12|408.97|406.57|0
1663006800000|2022-09-12 18:20:00|415.68|413.28|415.47|413.07|418.95|416.55|413.23|410.83|0
1663007100000|2022-09-12 18:25:00|415.27|412.87|417.92|415.52|418.74|416.34|413.84|411.44|0
1663007400000|2022-09-12 18:30:00|418.53|416.13|419.76|417.36|421.4|419|416.69|414.29|0
1663007700000|2022-09-12 18:35:00|419.56|417.16|416.08|413.68|419.97|417.57|415.67|413.27|0
1663008000000|2022-09-12 18:40:00|415.87|413.47|415.26|412.86|417.3|414.9|415.06|412.66|0
1663008300000|2022-09-12 18:45:00|415.46|413.06|413.28|410.88|416.08|413.68|412.92|410.52|0
1663008600000|2022-09-12 18:50:00|413.48|411.08|414.7|412.3|415.31|412.91|412.47|410.07|0
1663008900000|2022-09-12 18:55:00|415.11|412.71|414.9|412.5|415.92|413.52|413.07|410.67|0
1663009200000|2022-09-12 19:00:00|414.7|412.3|414.9|412.5|416.53|414.13|413.88|411.48|0
1663009500000|2022-09-12 19:05:00|415.1|412.7|410.84|408.44|415.31|412.91|410.63|408.23|0
1663009800000|2022-09-12 19:10:00|411.44|409.04|411.44|409.04|412.46|410.06|410.43|408.03|0
1663010100000|2022-09-12 19:15:00|411.65|409.25|413.67|411.27|414.28|411.88|411.44|409.04|0
1663010400000|2022-09-12 19:20:00|413.47|411.07|415.5|413.1|415.5|413.1|411.85|409.45|0
1663010700000|2022-09-12 19:25:00|415.91|413.51|416.52|414.12|417.33|414.93|414.89|412.49|0
1663011000000|2022-09-12 19:30:00|416.31|413.91|417.54|415.14|418.35|415.95|415.09|412.69|0
1663011300000|2022-09-12 19:35:00|417.74|415.34|416.21|413.81|418.96|416.56|415.4|413|0
1663011600000|2022-09-12 19:40:00|416.62|414.22|411.73|409.33|418.05|415.65|411.73|409.33|0
1663011900000|2022-09-12 19:45:00|412.34|409.94|412.14|409.74|414.98|412.58|411.33|408.93|0
1663012200000|2022-09-12 19:50:00|412.95|410.55|414.17|411.77|416|413.6|411.94|409.54|0
1663012500000|2022-09-12 19:55:00|414.57|412.17|409.5|407.1|414.57|412.17|409.5|407.1|0
1663012800000|2022-09-12 20:00:00|409.3|406.9|408.69|406.29|409.3|406.9|406.87|404.47|0
1663013100000|2022-09-12 20:05:00|408.49|406.09|407.88|405.48|409.9|407.5|407.88|405.48|0
1663013400000|2022-09-12 20:10:00|408.08|405.68|407.67|405.27|408.28|405.88|407.27|404.87|0
1663013700000|2022-09-12 20:15:00|407.47|404.67|406.38|403.58|407.67|404.87|405.97|403.17|0
1663014000000|2022-09-12 20:20:00|406.17|403.37|403.75|400.95|406.17|403.37|403.54|400.74|0
1663014300000|2022-09-12 20:25:00|403.54|400.74|404.35|401.55|404.35|401.55|403.14|400.34|0
1663014600000|2022-09-12 20:30:00|404.15|401.35|403.94|401.14|404.55|401.75|403.74|400.94|0
1663014900000|2022-09-12 20:35:00|403.74|400.94|403.74|400.94|404.35|401.55|403.54|400.74|0
1663015200000|2022-09-12 20:40:00|403.94|401.14|403.94|401.14|404.14|401.34|403.54|400.74|0
1663015500000|2022-09-12 20:45:00|403.74|400.94|403.54|400.74|403.94|401.14|403.33|400.53|0
1663015800000|2022-09-12 20:50:00|403.33|400.53|403.33|400.53|403.74|400.94|403.13|400.33|0
1663016100000|2022-09-12 20:55:00|402.93|400.13|403.13|400.33|403.33|400.53|402.73|399.93|0
1663016400000|2022-09-12 21:00:00|403.35|400.55|403.26|400.46|403.38|400.58|403.05|400.25|0
1663016700000|2022-09-12 21:05:00|403.25|400.45|403.29|400.49|403.43|400.63|403.23|400.43|0
1663017000000|2022-09-12 21:10:00|403.37|400.57|403.23|400.43|403.37|400.57|403.05|400.25|0
1663017300000|2022-09-12 21:15:00|403.2|400.4|402.87|400.07|403.25|400.45|402.81|400.01|0
1663017600000|2022-09-12 21:20:00|402.93|400.13|403.69|400.89|403.69|400.89|402.93|400.13|0
1663017900000|2022-09-12 21:25:00|403.46|400.66|403.46|400.66|403.6|400.8|403.33|400.53|0
1663018200000|2022-09-12 21:30:00|403.45|400.65|403.45|400.65|403.51|400.71|403.4|400.6|0
1663018500000|2022-09-12 21:35:00|403.42|400.62|402.95|400.15|403.42|400.62|402.95|400.15|0
1663018800000|2022-09-12 21:40:00|402.93|400.13|403.36|400.56|403.42|400.62|402.86|400.06|0
1663019100000|2022-09-12 21:45:00|403.42|400.62|403.42|400.62|403.45|400.65|403.42|400.62|0
1663019400000|2022-09-12 21:50:00|403.41|400.61|403.01|400.21|403.41|400.61|403.01|400.21|0
1663019700000|2022-09-12 21:55:00|403.03|400.23|402.89|400.09|403.19|400.39|402.8|400|0
1663020000000|2022-09-12 22:00:00|401.29|398.49|403.4|400.6|404.21|401.41|401.09|398.29|0
1663020300000|2022-09-12 22:05:00|403.2|400.4|403.8|401|404.01|401.21|403.2|400.4|0
1663020600000|2022-09-12 22:10:00|403.6|400.8|403.8|401|404.21|401.41|403.6|400.8|0
1663020900000|2022-09-12 22:15:00|404|401.2|404.2|401.4|404.2|401.4|403.4|400.6|0
1663021200000|2022-09-12 22:20:00|404|401.2|405.82|403.02|405.82|403.02|404|401.2|0
1663021500000|2022-09-12 22:25:00|405.62|402.82|405.21|402.41|405.62|402.82|405.01|402.21|0
1663021800000|2022-09-12 22:30:00|405.41|402.61|406.42|403.62|406.53|403.73|405.41|402.61|0
1663022100000|2022-09-12 22:35:00|406.62|403.82|406.62|403.82|406.83|404.03|406.42|403.62|0
1663022400000|2022-09-12 22:40:00|406.42|403.62|406.01|403.21|406.42|403.62|405.61|402.81|0
1663022700000|2022-09-12 22:45:00|406.22|403.42|405.81|403.01|406.22|403.42|405.81|403.01|0
1663023000000|2022-09-12 22:50:00|406.01|403.21|406.01|403.21|406.01|403.21|405.81|403.01|0
1663023300000|2022-09-12 22:55:00|405.91|403.11|405.81|403.01|406.01|403.21|405.81|403.01|0
1663023600000|2022-09-12 23:00:00|406.21|403.41|405.8|403|406.41|403.61|405.8|403|0
1663023900000|2022-09-12 23:05:00|405.4|402.6|404.39|401.59|405.4|402.6|403.98|401.18|0
1663024200000|2022-09-12 23:10:00|404.49|401.69|404.38|401.58|404.59|401.79|403.98|401.18|0
1663024500000|2022-09-12 23:15:00|404.29|401.49|404.79|401.99|404.79|401.99|404.18|401.38|0
1663024800000|2022-09-12 23:20:00|404.99|402.19|403.98|401.18|404.99|402.19|403.98|401.18|0
1663025100000|2022-09-12 23:25:00|404.18|401.38|403.97|401.17|404.38|401.58|403.97|401.17|0
1663025400000|2022-09-12 23:30:00|404.18|401.38|404.38|401.58|404.38|401.58|403.97|401.17|0
1663025700000|2022-09-12 23:35:00|404.58|401.78|405.39|402.59|405.79|402.99|404.58|401.78|0
1663026000000|2022-09-12 23:40:00|405.59|402.79|405.59|402.79|405.79|402.99|405.18|402.38|0
1663026300000|2022-09-12 23:45:00|405.38|402.58|405.58|402.78|405.79|402.99|404.57|401.77|0
1663026600000|2022-09-12 23:50:00|405.79|402.99|405.18|402.38|405.79|402.99|404.57|401.77|0
1663026900000|2022-09-12 23:55:00|405.49|402.69|405.58|402.78|405.78|402.98|404.77|401.97|0
1663027200000|2022-09-13 00:00:00|405.69|402.89|405.58|402.78|405.78|402.98|403.96|401.16|0
1663027500000|2022-09-13 00:05:00|405.78|402.98|403.96|401.16|406.19|403.39|403.96|401.16|0
1663027800000|2022-09-13 00:10:00|404.16|401.36|405.37|402.57|405.78|402.98|403.96|401.16|0
1663028100000|2022-09-13 00:15:00|405.57|402.77|406.79|403.99|407.4|404.6|405.17|402.37|0
1663028400000|2022-09-13 00:20:00|406.59|403.79|406.38|403.58|407.19|404.39|405.98|403.18|0
1663028700000|2022-09-13 00:25:00|406.79|403.99|406.78|403.98|407.39|404.59|406.18|403.38|0
1663029000000|2022-09-13 00:30:00|406.58|403.78|405.77|402.97|406.78|403.98|405.37|402.57|0
1663029300000|2022-09-13 00:35:00|405.57|402.77|405.77|402.97|406.78|403.98|405.57|402.77|0
1663029600000|2022-09-13 00:40:00|405.57|402.77|404.96|402.16|405.77|402.97|403.95|401.15|0
1663029900000|2022-09-13 00:45:00|405.16|402.36|404.15|401.35|405.16|402.36|403.94|401.14|0
1663030200000|2022-09-13 00:50:00|404.35|401.55|403.13|400.33|404.55|401.75|403.13|400.33|0
1663030500000|2022-09-13 00:55:00|402.93|400.13|405.36|402.56|405.36|402.56|402.93|400.13|0
1663030800000|2022-09-13 01:00:00|405.56|402.76|405.15|402.35|405.76|402.96|404.14|401.34|0
1663031100000|2022-09-13 01:05:00|405.35|402.55|404.95|402.15|405.55|402.75|404.54|401.74|0
1663031400000|2022-09-13 01:10:00|404.74|401.94|405.55|402.75|405.55|402.75|404.74|401.94|0
1663031700000|2022-09-13 01:15:00|405.75|402.95|406.67|403.87|406.77|403.97|405.15|402.35|0
1663032000000|2022-09-13 01:20:00|406.77|403.97|406.97|404.17|407.37|404.57|406.16|403.36|0
1663032300000|2022-09-13 01:25:00|406.76|403.96|406.96|404.16|407.37|404.57|405.75|402.95|0
1663032600000|2022-09-13 01:30:00|406.76|403.96|408.99|406.19|408.99|406.19|406.76|403.96|0
1663032900000|2022-09-13 01:35:00|408.89|406.09|408.79|405.99|409.8|407|408.58|405.78|0
1663033200000|2022-09-13 01:40:00|408.69|405.89|408.58|405.78|409.6|406.8|408.18|405.38|0
1663033500000|2022-09-13 01:45:00|408.78|405.98|408.38|405.58|409.39|406.59|408.17|405.37|0
1663033800000|2022-09-13 01:50:00|408.17|405.37|407.36|404.56|408.98|406.18|407.36|404.56|0
1663034100000|2022-09-13 01:55:00|407.26|404.46|407.56|404.76|407.76|404.96|406.95|404.15|0
1663034400000|2022-09-13 02:00:00|407.76|404.96|407.96|405.16|408.57|405.77|407.76|404.96|0
1663034700000|2022-09-13 02:05:00|408.17|405.37|409.38|406.58|409.38|406.58|407.36|404.56|0
1663035000000|2022-09-13 02:10:00|409.59|406.79|410.2|407.4|410.4|407.6|409.18|406.38|0
1663035300000|2022-09-13 02:15:00|410.4|407.6|409.58|406.78|410.4|407.6|409.18|406.38|0
1663035600000|2022-09-13 02:20:00|409.79|406.99|409.58|406.78|409.99|407.19|409.18|406.38|0
1663035900000|2022-09-13 02:25:00|409.78|406.98|408.97|406.17|409.78|406.98|408.97|406.17|0
1663036200000|2022-09-13 02:30:00|409.17|406.37|408.97|406.17|409.17|406.37|408.36|405.56|0
1663036500000|2022-09-13 02:35:00|408.77|405.97|408.15|405.35|408.77|405.97|407.95|405.15|0
1663036800000|2022-09-13 02:40:00|408.36|405.56|407.54|404.74|408.56|405.76|407.34|404.54|0
1663037100000|2022-09-13 02:45:00|407.34|404.54|406.73|403.93|407.95|405.15|406.73|403.93|0
1663037400000|2022-09-13 02:50:00|406.93|404.13|405.11|402.31|406.93|404.13|405.11|402.31|0
1663037700000|2022-09-13 02:55:00|405.01|402.21|405.11|402.31|405.31|402.51|404.7|401.9|0
1663038000000|2022-09-13 03:00:00|405.31|402.51|404.7|401.9|405.51|402.71|404.7|401.9|0
1663038300000|2022-09-13 03:05:00|404.5|401.7|404.09|401.29|404.7|401.9|403.89|401.09|0
1663038600000|2022-09-13 03:10:00|403.89|401.09|403.69|400.89|404.29|401.49|403.49|400.69|0
1663038900000|2022-09-13 03:15:00|403.89|401.09|404.7|401.9|404.7|401.9|403.69|400.89|0
1663039200000|2022-09-13 03:20:00|404.69|401.89|405.3|402.5|405.5|402.7|404.49|401.69|0
1663039500000|2022-09-13 03:25:00|405.1|402.3|405.5|402.7|405.7|402.9|404.9|402.1|0
1663039800000|2022-09-13 03:30:00|405.3|402.5|406.71|403.91|406.71|403.91|405.3|402.5|0
1663040100000|2022-09-13 03:35:00|406.51|403.71|406.71|403.91|406.71|403.91|406.31|403.51|0
1663040400000|2022-09-13 03:40:00|406.51|403.71|406.71|403.91|407.12|404.32|406.31|403.51|0
1663040700000|2022-09-13 03:45:00|406.1|403.3|405.29|402.49|406.51|403.71|405.09|402.29|0
1663041000000|2022-09-13 03:50:00|405.09|402.29|406.3|403.5|406.3|403.5|405.09|402.29|0
1663041300000|2022-09-13 03:55:00|406.2|403.4|406.91|404.11|407.11|404.31|406.2|403.4|0
1663041600000|2022-09-13 04:00:00|406.7|403.9|407.11|404.31|407.11|404.31|406.7|403.9|0
1663041900000|2022-09-13 04:05:00|406.91|404.11|408.93|406.13|408.93|406.13|406.9|404.1|0
1663042200000|2022-09-13 04:10:00|409.14|406.34|409.34|406.54|409.74|406.94|408.32|405.52|0
1663042500000|2022-09-13 04:15:00|409.13|406.33|408.32|405.52|409.34|406.54|408.32|405.52|0
1663042800000|2022-09-13 04:20:00|408.22|405.42|407.71|404.91|408.72|405.92|407.51|404.71|0
1663043100000|2022-09-13 04:25:00|407.91|405.11|407.71|404.91|408.02|405.22|407.3|404.5|0
1663043400000|2022-09-13 04:30:00|407.5|404.7|407.1|404.3|407.5|404.7|406.8|404|0
1663043700000|2022-09-13 04:35:00|407.3|404.5|407.3|404.5|407.5|404.7|407.1|404.3|0
1663044000000|2022-09-13 04:40:00|407.4|404.6|407.7|404.9|407.7|404.9|406.89|404.09|0
1663044300000|2022-09-13 04:45:00|407.6|404.8|408.51|405.71|408.51|405.71|407.5|404.7|0
1663044600000|2022-09-13 04:50:00|408.71|405.91|407.7|404.9|408.71|405.91|407.7|404.9|0
1663044900000|2022-09-13 04:55:00|407.49|404.69|407.29|404.49|407.7|404.9|407.29|404.49|0
1663045200000|2022-09-13 05:00:00|407.49|404.69|408.51|405.71|408.51|405.71|407.29|404.49|0
1663045500000|2022-09-13 05:05:00|408.3|405.5|407.89|405.09|408.51|405.71|407.69|404.89|0
1663045800000|2022-09-13 05:10:00|408.1|405.3|406.47|403.67|408.1|405.3|406.27|403.47|0
1663046100000|2022-09-13 05:15:00|406.27|403.47|405.66|402.86|406.27|403.47|405.46|402.66|0
1663046400000|2022-09-13 05:20:00|405.46|402.66|406.27|403.47|406.47|403.67|405.46|402.66|0
1663046700000|2022-09-13 05:25:00|406.17|403.37|405.25|402.45|406.17|403.37|405.05|402.25|0
1663047000000|2022-09-13 05:30:00|405.46|402.66|404.24|401.44|405.86|403.06|404.24|401.44|0
1663047300000|2022-09-13 05:35:00|404.04|401.24|404.24|401.44|404.64|401.84|404.04|401.24|0
1663047600000|2022-09-13 05:40:00|404.44|401.64|404.24|401.44|404.64|401.84|403.23|400.43|0
1663047900000|2022-09-13 05:45:00|404.34|401.54|403.83|401.03|404.84|402.04|403.83|401.03|0
1663048200000|2022-09-13 05:50:00|403.73|400.93|401|398.2|404.03|401.23|400.8|398|0
1663048500000|2022-09-13 05:55:00|400.91|398.11|400.8|398|402.52|399.72|400.6|397.8|0
1663048800000|2022-09-13 06:00:00|401.2|398.4|400.58|397.78|402.01|399.21|399.57|396.77|0
1663049100000|2022-09-13 06:05:00|400.37|397.57|398.57|395.77|400.37|397.57|398.57|395.77|0
1663049400000|2022-09-13 06:10:00|397.77|394.97|395.97|393.17|398.07|395.27|395.77|392.97|0
1663049700000|2022-09-13 06:15:00|396.17|393.37|396.97|394.17|397.18|394.38|395.77|392.97|0
1663050000000|2022-09-13 06:20:00|397.17|394.37|395.37|392.57|397.58|394.78|394.17|391.37|0
1663050300000|2022-09-13 06:25:00|395.57|392.77|395.37|392.57|395.57|392.77|394.57|391.77|0
1663050600000|2022-09-13 06:30:00|395.17|392.37|395.17|392.37|396.17|393.37|394.97|392.17|0
1663050900000|2022-09-13 06:35:00|394.97|392.17|394.16|391.36|395.57|392.77|394.16|391.36|0
1663051200000|2022-09-13 06:40:00|394.36|391.56|396.76|393.96|396.97|394.17|394.36|391.56|0
1663051500000|2022-09-13 06:45:00|396.96|394.16|398.29|395.49|398.69|395.89|396.96|394.16|0
1663051800000|2022-09-13 06:50:00|398.49|395.69|397.48|394.68|399.09|396.29|397.08|394.28|0
1663052100000|2022-09-13 06:55:00|397.39|394.59|397.28|394.48|398.29|395.49|397.08|394.28|0
1663052400000|2022-09-13 07:00:00|397.48|394.68|394.58|391.78|397.48|394.68|392.99|390.19|0
1663052700000|2022-09-13 07:05:00|394.38|391.98|399.09|396.69|399.09|396.69|394.38|391.98|0
1663053000000|2022-09-13 07:10:00|399.29|396.89|400.49|398.09|400.69|398.29|398.48|396.08|0
1663053300000|2022-09-13 07:15:00|400.69|398.29|400.09|397.69|400.89|398.49|399.08|396.68|0
1663053600000|2022-09-13 07:20:00|399.99|397.59|398.08|395.68|400.29|397.89|397.67|395.27|0
1663053900000|2022-09-13 07:25:00|399.08|396.68|396.87|394.47|399.68|397.28|396.47|394.07|0
1663054200000|2022-09-13 07:30:00|396.67|394.27|395.47|393.07|396.77|394.37|394.27|391.87|0
1663054500000|2022-09-13 07:35:00|395.67|393.27|395.66|393.26|397.87|395.47|395.47|393.07|0
1663054800000|2022-09-13 07:40:00|395.46|393.06|396.46|394.06|397.47|395.07|395.06|392.66|0
1663055100000|2022-09-13 07:45:00|396.26|393.86|393.26|390.86|397.06|394.66|393.26|390.86|0
1663055400000|2022-09-13 07:50:00|393.37|390.97|393.06|390.66|394.26|391.86|392.86|390.46|0
1663055700000|2022-09-13 07:55:00|393.46|391.06|394.06|391.66|394.86|392.46|393.26|390.86|0
1663056000000|2022-09-13 08:00:00|393.76|391.36|393.85|391.45|394.45|392.05|393.06|390.66|0
1663056300000|2022-09-13 08:05:00|393.65|391.25|394.65|392.25|395.45|393.05|393.45|391.05|0
1663056600000|2022-09-13 08:10:00|394.85|392.45|394.55|392.15|394.96|392.56|393.05|390.65|0
1663056900000|2022-09-13 08:15:00|394.45|392.05|394.05|391.65|394.85|392.45|393.05|390.65|0
1663057200000|2022-09-13 08:20:00|393.75|391.35|393.25|390.85|395.65|393.25|393.15|390.75|0
1663057500000|2022-09-13 08:25:00|393.45|391.05|393.84|391.44|394.25|391.85|393.05|390.65|0
1663057800000|2022-09-13 08:30:00|393.75|391.35|394.04|391.64|394.24|391.84|393.24|390.84|0
1663058100000|2022-09-13 08:35:00|393.84|391.44|395.24|392.84|395.64|393.24|393.84|391.44|0
1663058400000|2022-09-13 08:40:00|395.04|392.64|395.24|392.84|396.24|393.84|394.44|392.04|0
1663058700000|2022-09-13 08:45:00|395.34|392.94|393.04|390.64|395.74|393.34|393.04|390.64|0
1663059000000|2022-09-13 08:50:00|393.14|390.74|395.63|393.23|395.64|393.24|392.84|390.44|0
1663059300000|2022-09-13 08:55:00|395.43|393.03|394.43|392.03|395.63|393.23|393.83|391.43|0
1663059600000|2022-09-13 09:00:00|394.03|391.63|393.83|391.43|395.83|393.43|393.63|391.23|0
1663059900000|2022-09-13 09:05:00|394.03|391.63|394.63|392.23|395.03|392.63|393.23|390.83|0
1663060200000|2022-09-13 09:10:00|394.73|392.33|396.43|394.03|396.73|394.33|394.13|391.73|0
1663060500000|2022-09-13 09:15:00|396.33|393.93|396.43|394.03|396.43|394.03|395.53|393.13|0
1663060800000|2022-09-13 09:20:00|396.23|393.83|396.02|393.62|396.63|394.23|395.62|393.22|0
1663061100000|2022-09-13 09:25:00|396.13|393.73|397.22|394.82|397.43|395.03|396.02|393.62|0
1663061400000|2022-09-13 09:30:00|397.02|394.62|396.02|393.62|397.42|395.02|395.42|393.02|0
1663061700000|2022-09-13 09:35:00|396.42|394.02|396.62|394.22|397.82|395.42|396.02|393.62|0
1663062000000|2022-09-13 09:40:00|396.42|394.02|396.22|393.82|397.02|394.62|395.42|393.02|0
1663062300000|2022-09-13 09:45:00|396.12|393.72|397.22|394.82|397.42|395.02|395.81|393.41|0
1663062600000|2022-09-13 09:50:00|396.82|394.42|395.41|393.01|397.22|394.82|395.21|392.81|0
1663062900000|2022-09-13 09:55:00|395.21|392.81|395.21|392.81|396.21|393.81|394.41|392.01|0
1663063200000|2022-09-13 10:00:00|395.41|393.01|396.01|393.61|396.41|394.01|395.21|392.81|0
1663063500000|2022-09-13 10:05:00|396.21|393.81|395.81|393.41|396.41|394.01|395.41|393.01|0
1663063800000|2022-09-13 10:10:00|395.61|393.21|395.2|392.8|395.61|393.21|394.2|391.8|0
1663064100000|2022-09-13 10:15:00|395.4|393|393.4|391|395.4|393|393|390.6|0
1663064400000|2022-09-13 10:20:00|393.6|391.2|394|391.6|395.2|392.8|393.4|391|0
1663064700000|2022-09-13 10:25:00|394.2|391.8|393.8|391.4|394.3|391.9|392.9|390.5|0
1663065000000|2022-09-13 10:30:00|393.6|391.2|391|388.6|393.8|391.4|391|388.6|0
1663065300000|2022-09-13 10:35:00|391.4|389|390.01|387.61|392|389.6|389.71|387.31|0
1663065600000|2022-09-13 10:40:00|390.11|387.71|390.8|388.4|391|388.6|389.61|387.21|0
1663065900000|2022-09-13 10:45:00|390.6|388.2|389.21|386.81|390.8|388.4|389.11|386.71|0
1663066200000|2022-09-13 10:50:00|389.31|386.91|387.62|385.22|389.4|387|387.02|384.62|0
1663066500000|2022-09-13 10:55:00|387.42|385.02|387.41|385.01|387.62|385.22|386.23|383.83|0
1663066800000|2022-09-13 11:00:00|387.52|385.12|386.13|383.73|387.72|385.32|386.03|383.63|0
1663067100000|2022-09-13 11:05:00|386.22|383.82|385.03|382.63|386.22|383.82|384.84|382.44|0
1663067400000|2022-09-13 11:10:00|384.84|382.44|385.82|383.42|386.81|384.41|384.44|382.04|0
1663067700000|2022-09-13 11:15:00|386.02|383.62|387.01|384.61|387.41|385.01|386.02|383.62|0
1663068000000|2022-09-13 11:20:00|387.21|384.81|386.91|384.51|387.21|384.81|386.22|383.82|0
1663068300000|2022-09-13 11:25:00|386.81|384.41|386.21|383.81|387.01|384.61|385.82|383.42|0
1663068600000|2022-09-13 11:30:00|386.02|383.62|384.63|382.23|386.81|384.41|384.63|382.23|0
1663068900000|2022-09-13 11:35:00|384.43|382.03|385.42|383.02|385.62|383.22|383.84|381.44|0
1663069200000|2022-09-13 11:40:00|385.62|383.22|386.69|384.29|387.28|384.88|385.22|382.82|0
1663069500000|2022-09-13 11:45:00|386.88|384.48|387.08|384.68|387.48|385.08|386.68|384.28|0
1663069800000|2022-09-13 11:50:00|386.88|384.48|385.89|383.49|387.47|385.07|385.1|382.7|0
1663070100000|2022-09-13 11:55:00|385.99|383.59|385.99|383.59|386.68|384.28|385.3|382.9|0
1663070400000|2022-09-13 12:00:00|385.69|383.29|385.6|383.2|387.37|384.97|385.3|382.9|0
1663070700000|2022-09-13 12:05:00|385.3|382.9|384.11|381.71|386.09|383.69|383.13|380.73|0
1663071000000|2022-09-13 12:10:00|384.31|381.91|386.78|384.38|386.78|384.38|384.11|381.71|0
1663071300000|2022-09-13 12:15:00|386.87|384.47|387.26|384.86|388.26|385.86|386.67|384.27|0
1663071600000|2022-09-13 12:20:00|387.07|384.67|385.48|383.08|388.06|385.66|385.29|382.89|0
1663071900000|2022-09-13 12:25:00|385.29|382.89|384.6|382.2|386.27|383.87|381.55|379.15|0
1663072200000|2022-09-13 12:30:00|390.14|387.74|451.84|448|469.38|466.02|390.14|387.74|0
1663072500000|2022-09-13 12:35:00|452.27|448.43|468.89|465.05|470.71|466.87|450.9|447.06|0
1663072800000|2022-09-13 12:40:00|469.96|466.12|469.17|466.05|473.56|470.44|467.04|463.92|0
1663073100000|2022-09-13 12:45:00|469.81|466.69|469.73|466.61|471.31|468.19|464.49|461.37|0
1663073400000|2022-09-13 12:50:00|470.15|467.03|481.7|479.3|482.03|479.63|467.16|464.04|0
1663073700000|2022-09-13 12:55:00|480.63|478.23|486.23|483.83|486.23|483.83|479.55|477.15|0
1663074000000|2022-09-13 13:00:00|486.45|484.05|487.3|484.9|492.47|490.07|486.44|484.04|0
1663074300000|2022-09-13 13:05:00|487.08|484.68|488.59|486.19|491.39|488.99|487.08|484.68|0
1663074600000|2022-09-13 13:10:00|488.8|486.4|493.98|491.58|494.85|492.45|488.59|486.19|0
1663074900000|2022-09-13 13:15:00|494.31|491.91|489.88|487.48|495.28|492.88|489.88|487.48|0
1663075200000|2022-09-13 13:20:00|490.31|487.91|485.14|482.74|490.31|487.91|485.14|482.74|0
1663075500000|2022-09-13 13:25:00|485.57|483.17|489.23|486.83|490.09|487.69|485.57|483.17|0
1663075800000|2022-09-13 13:30:00|488.8|486.4|484.28|481.88|490.31|487.91|478.07|475.67|0
1663076100000|2022-09-13 13:35:00|485.35|482.95|491.38|488.98|497.22|494.82|485.14|482.74|0
1663076400000|2022-09-13 13:40:00|490.73|488.33|489.89|487.49|493.97|491.57|485.57|483.17|0
1663076700000|2022-09-13 13:45:00|489.67|487.27|489.02|486.62|494.87|492.47|486.43|484.03|0
1663077000000|2022-09-13 13:50:00|488.16|485.76|487.08|484.68|488.59|486.19|482.56|480.16|0
1663077300000|2022-09-13 13:55:00|488.16|485.76|495.95|493.55|495.95|493.55|487.73|485.33|0
1663077600000|2022-09-13 14:00:00|497.26|494.86|507.72|505.32|507.72|505.32|495.08|492.68|0
1663077900000|2022-09-13 14:05:00|507.29|504.89|501.85|499.45|507.29|504.89|500.33|497.93|0
1663078200000|2022-09-13 14:10:00|501.42|499.02|502.29|499.89|506.19|503.79|500.12|497.72|0
1663078500000|2022-09-13 14:15:00|502.72|500.32|497.09|494.69|505.54|503.14|497.09|494.69|0
1663078800000|2022-09-13 14:20:00|496.88|494.48|504.02|501.62|505.1|502.7|496.88|494.48|0
1663079100000|2022-09-13 14:25:00|504.67|502.27|503.58|501.18|506.84|504.44|501.85|499.45|0
1663079400000|2022-09-13 14:30:00|504.88|502.48|509.67|507.27|510.76|508.36|502.28|499.88|0
1663079700000|2022-09-13 14:35:00|509.45|507.05|512.94|510.54|513.59|511.19|508.8|506.4|0
1663080000000|2022-09-13 14:40:00|513.38|510.98|515.56|513.16|517.53|515.13|512.5|510.1|0
1663080300000|2022-09-13 14:45:00|516.22|513.82|520.61|518.21|520.83|518.43|516.22|513.82|0
1663080600000|2022-09-13 14:50:00|520.83|518.43|520.17|517.77|523.02|520.62|519.73|517.33|0
1663080900000|2022-09-13 14:55:00|520.61|518.21|519.95|517.55|520.82|518.42|517.76|515.36|0
1663081200000|2022-09-13 15:00:00|519.73|517.33|519.51|517.11|520.38|517.98|516.22|513.82|0
1663081500000|2022-09-13 15:05:00|518.85|516.45|518.63|516.23|522.36|519.96|517.53|515.13|0
1663081800000|2022-09-13 15:10:00|519.07|516.67|521.7|519.3|524.33|521.93|518.63|516.23|0
1663082100000|2022-09-13 15:15:00|521.92|519.52|522.35|519.95|524.11|521.71|519.06|516.66|0
1663082400000|2022-09-13 15:20:00|522.79|520.39|524.77|522.37|525.43|523.03|520.38|517.98|0
1663082700000|2022-09-13 15:25:00|525.32|522.92|522.52|520.12|525.32|522.92|522.52|520.12|0
1663083000000|2022-09-13 15:30:00|522.96|520.56|521.2|518.8|524.28|521.88|520.33|517.93|0
1663083300000|2022-09-13 15:35:00|520.77|518.37|519.23|516.83|522.3|519.9|519.23|516.83|0
1663083600000|2022-09-13 15:40:00|519.67|517.27|521.45|519.05|526.48|524.08|519.67|517.27|0
1663083900000|2022-09-13 15:45:00|521.23|518.83|524.54|522.14|525.42|523.02|521.23|518.83|0
1663084200000|2022-09-13 15:50:00|524.32|521.92|522.33|519.93|525.2|522.8|521.23|518.83|0
1663084500000|2022-09-13 15:55:00|522.11|519.71|523.87|521.47|525.2|522.8|521.23|518.83|0
1663084800000|2022-09-13 16:00:00|524.76|522.36|520.57|518.17|526.08|523.68|519.91|517.51|0
1663085100000|2022-09-13 16:05:00|520.79|518.39|516.83|514.43|522.33|519.93|516.83|514.43|0
1663085400000|2022-09-13 16:10:00|517.39|514.99|514.86|512.46|519.03|516.63|514.86|512.46|0
1663085700000|2022-09-13 16:15:00|514.64|512.24|514.27|511.87|515.51|513.11|512.07|509.67|0
1663086000000|2022-09-13 16:20:00|514.05|511.65|517.13|514.73|517.13|514.73|514.05|511.65|0
1663086300000|2022-09-13 16:25:00|516.91|514.51|521.32|518.92|522.21|519.81|516.69|514.29|0
1663086600000|2022-09-13 16:30:00|521.1|518.7|520|517.6|523.98|521.58|520|517.6|0
1663086900000|2022-09-13 16:35:00|520.22|517.82|517.79|515.39|520.22|517.82|516.91|514.51|0
1663087200000|2022-09-13 16:40:00|518.01|515.61|518.45|516.05|519.33|516.93|516.46|514.06|0
1663087500000|2022-09-13 16:45:00|518.67|516.27|517.12|514.72|520.88|518.48|517.12|514.72|0
1663087800000|2022-09-13 16:50:00|517.34|514.94|515.58|513.18|518.45|516.05|514.7|512.3|0
1663088100000|2022-09-13 16:55:00|515.36|512.96|518.22|515.82|518.89|516.49|515.36|512.96|0
1663088400000|2022-09-13 17:00:00|518.89|516.49|517.12|514.72|521.98|519.58|513.82|511.42|0
1663088700000|2022-09-13 17:05:00|517.56|515.16|516.9|514.5|517.78|515.38|512.72|510.32|0
1663089000000|2022-09-13 17:10:00|517.34|514.94|513.37|510.97|518|515.6|512.05|509.65|0
1663089300000|2022-09-13 17:15:00|513.59|511.19|516.23|513.83|516.67|514.27|510.96|508.56|0
1663089600000|2022-09-13 17:20:00|516.45|514.05|512.27|509.87|517.56|515.16|511.17|508.77|0
1663089900000|2022-09-13 17:25:00|512.05|509.65|509.2|506.8|512.93|510.53|508.98|506.58|0
1663090200000|2022-09-13 17:30:00|509.41|507.01|508.97|506.57|511.39|508.99|507.44|505.04|0
1663090500000|2022-09-13 17:35:00|509.19|506.79|511.39|508.99|514.25|511.85|508.1|505.7|0
1663090800000|2022-09-13 17:40:00|511.17|508.77|514.14|511.74|514.46|512.06|510.07|507.67|0
1663091100000|2022-09-13 17:45:00|514.02|511.62|512.7|510.3|515.57|513.17|512.48|510.08|0
1663091400000|2022-09-13 17:50:00|512.48|510.08|517.11|514.71|517.88|515.48|512.26|509.86|0
1663091700000|2022-09-13 17:55:00|516.66|514.26|517.99|515.59|518.21|515.81|514.68|512.28|0
1663092000000|2022-09-13 18:00:00|517.77|515.37|521.52|519.12|523.51|521.11|516.88|514.48|0
1663092300000|2022-09-13 18:05:00|521.08|518.68|523.73|521.33|523.73|521.33|519.75|517.35|0
1663092600000|2022-09-13 18:10:00|523.51|521.11|521.49|519.09|525.06|522.66|520.83|518.43|0
1663092900000|2022-09-13 18:15:00|521.71|519.31|521.05|518.65|523.04|520.64|520.17|517.77|0
1663093200000|2022-09-13 18:20:00|520.83|518.43|524.81|522.41|524.81|522.41|519.5|517.1|0
1663093500000|2022-09-13 18:25:00|525.03|522.63|529.02|526.62|529.47|527.07|524.14|521.74|0
1663093800000|2022-09-13 18:30:00|528.58|526.18|530.35|527.95|530.35|527.95|527.69|525.29|0
1663094100000|2022-09-13 18:35:00|530.57|528.17|533.56|531.16|533.78|531.38|529.91|527.51|0
1663094400000|2022-09-13 18:40:00|533.78|531.38|536.63|534.23|536.63|534.23|532.23|529.83|0
1663094700000|2022-09-13 18:45:00|536.41|534.01|538.4|536|538.4|536|535.08|532.68|0
1663095000000|2022-09-13 18:50:00|537.96|535.56|543.08|540.68|543.75|541.35|537.74|535.34|0
1663095300000|2022-09-13 18:55:00|542.85|540.45|541.45|539.05|545.01|542.61|538.79|536.39|0
1663095600000|2022-09-13 19:00:00|542.34|539.94|543.9|541.5|544.12|541.72|541.01|538.61|0
1663095900000|2022-09-13 19:05:00|543.67|541.27|547.24|544.84|547.8|545.4|542.78|540.38|0
1663096200000|2022-09-13 19:10:00|546.79|544.39|552.2|549.8|553.76|551.36|546.57|544.17|0
1663096500000|2022-09-13 19:15:00|551.98|549.58|551.98|549.58|553.76|551.36|550.42|548.02|0
1663096800000|2022-09-13 19:20:00|552.87|550.47|553.09|550.69|554.43|552.03|550.87|548.47|0
1663097100000|2022-09-13 19:25:00|552.87|550.47|558.67|556.27|558.67|556.27|551.98|549.58|0
1663097400000|2022-09-13 19:30:00|558.45|556.05|568.75|566.35|571.21|568.81|558|555.6|0
1663097700000|2022-09-13 19:35:00|568.97|566.57|567.63|565.23|575.02|572.62|566.06|563.66|0
1663098000000|2022-09-13 19:40:00|568.3|565.9|571.57|569.17|575.16|572.76|567.85|565.45|0
1663098300000|2022-09-13 19:45:00|571.79|569.39|573.72|571.32|580.23|577.83|571.79|569.39|0
1663098600000|2022-09-13 19:50:00|573.05|570.65|567.26|564.86|573.95|571.55|566.14|563.74|0
1663098900000|2022-09-13 19:55:00|568.61|566.21|568.48|566.08|572.43|570.03|560.99|558.59|0
1663099200000|2022-09-13 20:00:00|568.82|566.42|562.19|559.79|568.82|566.42|561.52|559.12|0
1663099500000|2022-09-13 20:05:00|562.53|560.13|562.19|559.79|563.31|560.91|561.52|559.12|0
1663099800000|2022-09-13 20:10:00|562.31|559.91|564.21|561.81|564.65|562.25|561.52|559.12|0
1663100100000|2022-09-13 20:15:00|564.63|561.83|567.77|564.97|568.34|565.54|564.41|561.61|0
1663100400000|2022-09-13 20:20:00|568|565.2|566.65|563.85|568.57|565.77|566.2|563.4|0
1663100700000|2022-09-13 20:25:00|566.87|564.07|566.54|563.74|569.12|566.32|566.42|563.62|0
1663101000000|2022-09-13 20:30:00|566.65|563.85|566.42|563.62|567.32|564.52|565.52|562.72|0
1663101300000|2022-09-13 20:35:00|566.2|563.4|565.07|562.27|566.2|563.4|564.62|561.82|0
1663101600000|2022-09-13 20:40:00|565.3|562.5|565.07|562.27|566.19|563.39|564.85|562.05|0
1663101900000|2022-09-13 20:45:00|565.19|562.39|563.72|560.92|565.3|562.5|563.5|560.7|0
1663102200000|2022-09-13 20:50:00|563.5|560.7|563.5|560.7|564.62|561.82|563.5|560.7|0
1663102500000|2022-09-13 20:55:00|563.61|560.81|564.06|561.26|564.17|561.37|562.38|559.58|0
1663102800000|2022-09-13 21:00:00|564.12|561.32|564.35|561.55|564.41|561.61|563.76|560.96|0
1663103100000|2022-09-13 21:05:00|564.31|561.51|563.74|560.94|564.31|561.51|563.44|560.64|0
1663103400000|2022-09-13 21:10:00|563.7|560.9|562.99|560.19|563.8|561|562.89|560.09|0
1663103700000|2022-09-13 21:15:00|563.45|560.65|562.76|559.96|563.68|560.88|562.76|559.96|0
1663104000000|2022-09-13 21:20:00|562.99|560.19|562.42|559.62|562.99|560.19|561.9|559.1|0
1663104300000|2022-09-13 21:25:00|562.46|559.66|562.74|559.94|563.17|560.37|562|559.2|0
1663104600000|2022-09-13 21:30:00|562.72|559.92|564.6|561.8|564.64|561.84|562.72|559.92|0
1663104900000|2022-09-13 21:35:00|564.57|561.77|563.45|560.65|564.74|561.94|563.26|560.46|0
1663105200000|2022-09-13 21:40:00|563.49|560.69|562.5|559.7|563.59|560.79|562.5|559.7|0
1663105500000|2022-09-13 21:45:00|562.53|559.73|562.05|559.25|563.29|560.49|561.89|559.09|0
1663105800000|2022-09-13 21:50:00|561.91|559.11|561.91|559.11|562.11|559.31|561.91|559.11|0
1663106100000|2022-09-13 21:55:00|562.05|559.25|561.95|559.15|562.27|559.47|561.95|559.15|0
1663106400000|2022-09-13 22:00:00|562.7|559.9|566.4|563.6|566.52|563.72|561.24|558.44|0
1663106700000|2022-09-13 22:05:00|566.17|563.37|563.48|560.68|567.52|564.72|563.03|560.23|0
1663107000000|2022-09-13 22:10:00|563.37|560.57|564.15|561.35|564.6|561.8|563.25|560.45|0
1663107300000|2022-09-13 22:15:00|563.93|561.13|561.68|558.88|564.37|561.57|561.46|558.66|0
1663107600000|2022-09-13 22:20:00|561.46|558.66|562.58|559.78|562.58|559.78|560.79|557.99|0
1663107900000|2022-09-13 22:25:00|562.13|559.33|562.35|559.55|563.03|560.23|561.46|558.66|0
1663108200000|2022-09-13 22:30:00|562.47|559.67|561.68|558.88|563.47|560.67|561.01|558.21|0
1663108500000|2022-09-13 22:35:00|561.57|558.77|560.9|558.1|561.9|559.1|559.89|557.09|0
1663108800000|2022-09-13 22:40:00|560.78|557.98|559.21|556.41|561.23|558.43|558.77|555.97|0
1663109100000|2022-09-13 22:45:00|559.44|556.64|560.78|557.98|560.78|557.98|558.77|555.97|0
1663109400000|2022-09-13 22:50:00|560.55|557.75|560.11|557.31|561|558.2|559.77|556.97|0
1663109700000|2022-09-13 22:55:00|559.88|557.08|560.33|557.53|560.33|557.53|558.31|555.51|0
1663110000000|2022-09-13 23:00:00|560.78|557.98|562.79|559.99|563.24|560.44|560.33|557.53|0
1663110300000|2022-09-13 23:05:00|562.68|559.88|564.36|561.56|564.81|562.01|562.68|559.88|0
1663110600000|2022-09-13 23:10:00|564.14|561.34|566.61|563.81|566.83|564.03|563.46|560.66|0
1663110900000|2022-09-13 23:15:00|566.38|563.58|566.15|563.35|567.28|564.48|565.93|563.13|0
1663111200000|2022-09-13 23:20:00|566.27|563.47|563.91|561.11|566.38|563.58|563.24|560.44|0
1663111500000|2022-09-13 23:25:00|563.8|561|563.46|560.66|563.91|561.11|562.56|559.76|0
1663111800000|2022-09-13 23:30:00|563.57|560.77|564.13|561.33|564.8|562|563.01|560.21|0
1663112100000|2022-09-13 23:35:00|563.91|561.11|562|559.2|564.02|561.22|561.89|559.09|0
1663112400000|2022-09-13 23:40:00|561.89|559.09|563.68|560.88|563.68|560.88|560.99|558.19|0
1663112700000|2022-09-13 23:45:00|563.9|561.1|561.44|558.64|563.9|561.1|561.44|558.64|0
1663113000000|2022-09-13 23:50:00|561.55|558.75|560.99|558.19|562.56|559.76|560.99|558.19|0
1663113300000|2022-09-13 23:55:00|560.76|557.96|561.21|558.41|561.43|558.63|559.64|556.84|0
1663113600000|2022-09-14 00:00:00|560.98|558.18|563.34|560.54|564.8|562|560.76|557.96|0
1663113900000|2022-09-14 00:05:00|563.22|560.42|563.67|560.87|565.24|562.44|563.22|560.42|0
1663114200000|2022-09-14 00:10:00|563.9|561.1|563.9|561.1|565.24|562.44|562.1|559.3|0
1663114500000|2022-09-14 00:15:00|563.79|560.99|566.59|563.79|568.61|565.81|563.67|560.87|0
1663114800000|2022-09-14 00:20:00|566.81|564.01|568.61|565.81|569.74|566.94|566.36|563.56|0
1663115100000|2022-09-14 00:25:00|568.84|566.04|565.24|562.44|569.06|566.26|564.56|561.76|0
1663115400000|2022-09-14 00:30:00|565.01|562.21|568.73|565.93|568.73|565.93|564.34|561.54|0
1663115700000|2022-09-14 00:35:00|568.83|566.03|570.53|567.73|571.31|568.51|567.93|565.13|0
1663116000000|2022-09-14 00:40:00|570.41|567.61|570.63|567.83|572.21|569.41|569.85|567.05|0
1663116300000|2022-09-14 00:45:00|571.08|568.28|571.31|568.51|572.78|569.98|570.41|567.61|0
1663116600000|2022-09-14 00:50:00|571.53|568.73|570.18|567.38|571.53|568.73|568.83|566.03|0
1663116900000|2022-09-14 00:55:00|569.95|567.15|567.93|565.13|570.86|568.06|567.25|564.45|0
1663117200000|2022-09-14 01:00:00|567.7|564.9|565|562.2|567.7|564.9|564.67|561.87|0
1663117500000|2022-09-14 01:05:00|565.23|562.43|567.14|564.34|567.48|564.68|565|562.2|0
1663117800000|2022-09-14 01:10:00|567.03|564.23|565.45|562.65|567.7|564.9|564.55|561.75|0
1663118100000|2022-09-14 01:15:00|565.34|562.54|563.65|560.85|565.9|563.1|563.65|560.85|0
1663118400000|2022-09-14 01:20:00|563.43|560.63|563.2|560.4|563.43|560.63|562.08|559.28|0
1663118700000|2022-09-14 01:25:00|562.98|560.18|561.63|558.83|563.2|560.4|561.41|558.61|0
1663119000000|2022-09-14 01:30:00|561.41|558.61|561.52|558.72|562.2|559.4|560.51|557.71|0
1663119300000|2022-09-14 01:35:00|561.41|558.61|561.18|558.38|564.32|561.52|561.18|558.38|0
1663119600000|2022-09-14 01:40:00|560.96|558.16|563.65|560.85|563.65|560.85|560.73|557.93|0
1663119900000|2022-09-14 01:45:00|563.87|561.07|562.52|559.72|564.32|561.52|562.19|559.39|0
1663120200000|2022-09-14 01:50:00|562.3|559.5|561.4|558.6|562.97|560.17|560.95|558.15|0
1663120500000|2022-09-14 01:55:00|561.63|558.83|561.63|558.83|562.75|559.95|560.28|557.48|0
1663120800000|2022-09-14 02:00:00|561.4|558.6|559.83|557.03|562.07|559.27|559.61|556.81|0
1663121100000|2022-09-14 02:05:00|559.72|556.92|559.61|556.81|560.05|557.25|558.27|555.47|0
1663121400000|2022-09-14 02:10:00|559.38|556.58|556.92|554.12|559.83|557.03|556.81|554.01|0
1663121700000|2022-09-14 02:15:00|557.14|554.34|557.59|554.79|558.49|555.69|556.47|553.67|0
1663122000000|2022-09-14 02:20:00|557.81|555.01|558.71|555.91|558.93|556.13|556.7|553.9|0
1663122300000|2022-09-14 02:25:00|558.48|555.68|559.6|556.8|559.83|557.03|558.48|555.68|0
1663122600000|2022-09-14 02:30:00|559.38|556.58|559.6|556.8|559.82|557.02|558.48|555.68|0
1663122900000|2022-09-14 02:35:00|559.38|556.58|560.05|557.25|560.94|558.14|559.15|556.35|0
1663123200000|2022-09-14 02:40:00|560.27|557.47|560.27|557.47|561.17|558.37|559.82|557.02|0
1663123500000|2022-09-14 02:45:00|560.05|557.25|558.7|555.9|560.27|557.47|558.48|555.68|0
1663123800000|2022-09-14 02:50:00|558.48|555.68|560.49|557.69|560.49|557.69|558.48|555.68|0
1663124100000|2022-09-14 02:55:00|560.27|557.47|559.82|557.02|560.71|557.91|559.37|556.57|0
1663124400000|2022-09-14 03:00:00|560.04|557.24|559.59|556.79|560.04|557.24|557.58|554.78|0
1663124700000|2022-09-14 03:05:00|559.37|556.57|558.7|555.9|559.37|556.57|557.58|554.78|0
1663125000000|2022-09-14 03:10:00|558.59|555.79|558.47|555.67|559.14|556.34|557.92|555.12|0
1663125300000|2022-09-14 03:15:00|558.36|555.56|559.36|556.56|560.26|557.46|558.36|555.56|0
1663125600000|2022-09-14 03:20:00|559.14|556.34|560.04|557.24|560.71|557.91|559.03|556.23|0
1663125900000|2022-09-14 03:25:00|559.93|557.13|558.69|555.89|560.26|557.46|558.02|555.22|0
1663126200000|2022-09-14 03:30:00|558.47|555.67|559.81|557.01|560.48|557.68|558.47|555.67|0
1663126500000|2022-09-14 03:35:00|559.7|556.9|560.93|558.13|562.72|559.92|559.58|556.78|0
1663126800000|2022-09-14 03:40:00|561.04|558.24|563.17|560.37|563.17|560.37|560.7|557.9|0
1663127100000|2022-09-14 03:45:00|562.94|560.14|562.72|559.92|563.62|560.82|562.05|559.25|0
1663127400000|2022-09-14 03:50:00|562.49|559.69|563.96|561.16|564.06|561.26|562.49|559.69|0
1663127700000|2022-09-14 03:55:00|564.06|561.26|562.27|559.47|564.29|561.49|562.27|559.47|0
1663128000000|2022-09-14 04:00:00|562.16|559.36|561.37|558.57|562.94|560.14|561.15|558.35|0
1663128300000|2022-09-14 04:05:00|561.14|558.34|562.71|559.91|562.94|560.14|561.14|558.34|0
1663128600000|2022-09-14 04:10:00|562.49|559.69|562.49|559.69|562.94|560.14|561.26|558.46|0
1663128900000|2022-09-14 04:15:00|562.6|559.8|562.83|560.03|563.05|560.25|562.26|559.46|0
1663129200000|2022-09-14 04:20:00|562.93|560.13|563.61|560.81|563.83|561.03|561.81|559.01|0
1663129500000|2022-09-14 04:25:00|563.5|560.7|562.48|559.68|563.61|560.81|562.04|559.24|0
1663129800000|2022-09-14 04:30:00|562.26|559.46|559.57|556.77|562.26|559.46|559.12|556.32|0
1663130100000|2022-09-14 04:35:00|559.12|556.32|559.79|556.99|560.46|557.66|559.12|556.32|0
1663130400000|2022-09-14 04:40:00|559.57|556.77|560.01|557.21|560.69|557.89|559.57|556.77|0
1663130700000|2022-09-14 04:45:00|560.24|557.44|562.03|559.23|562.48|559.68|560.01|557.21|0
1663131000000|2022-09-14 04:50:00|561.81|559.01|561.8|559|562.25|559.45|561.13|558.33|0
1663131300000|2022-09-14 04:55:00|562.03|559.23|560.68|557.88|562.03|559.23|560.23|557.43|0
1663131600000|2022-09-14 05:00:00|560.58|557.78|560.91|558.11|561.35|558.55|559.79|556.99|0
1663131900000|2022-09-14 05:05:00|560.68|557.88|560.9|558.1|561.58|558.78|559.34|556.54|0
1663132200000|2022-09-14 05:10:00|561.13|558.33|560.68|557.88|561.58|558.78|559.56|556.76|0
1663132500000|2022-09-14 05:15:00|560.57|557.77|560.68|557.88|562.47|559.67|560.23|557.43|0
1663132800000|2022-09-14 05:20:00|560.9|558.1|561.12|558.32|561.57|558.77|560.68|557.88|0
1663133100000|2022-09-14 05:25:00|560.9|558.1|560.23|557.43|561.8|559|560|557.2|0
1663133400000|2022-09-14 05:30:00|560.34|557.54|558.43|555.63|561.12|558.32|558.43|555.63|0
1663133700000|2022-09-14 05:35:00|558.55|555.75|559|556.2|559.55|556.75|558.43|555.63|0
1663134000000|2022-09-14 05:40:00|558.88|556.08|562.69|559.89|562.81|560.01|558.77|555.97|0
1663134300000|2022-09-14 05:45:00|562.91|560.11|564.48|561.68|564.93|562.13|562.91|560.11|0
1663134600000|2022-09-14 05:50:00|564.26|561.46|565.38|562.58|566.05|563.25|563.81|561.01|0
1663134900000|2022-09-14 05:55:00|565.83|563.03|568.53|565.73|568.98|566.18|565.16|562.36|0
1663135200000|2022-09-14 06:00:00|568.87|566.07|571|568.2|571.45|568.65|566.95|564.15|0
1663135500000|2022-09-14 06:05:00|570.55|567.75|568.3|565.5|571.45|568.65|566.95|564.15|0
1663135800000|2022-09-14 06:10:00|568.07|565.27|564.48|561.68|569.65|566.85|564.25|561.45|0
1663136100000|2022-09-14 06:15:00|564.37|561.57|564.92|562.12|566.95|564.15|563.58|560.78|0
1663136400000|2022-09-14 06:20:00|565.15|562.35|564.02|561.22|566.5|563.7|563.8|561|0
1663136700000|2022-09-14 06:25:00|563.58|560.78|559.99|557.19|563.8|561|559.32|556.52|0
1663137000000|2022-09-14 06:30:00|560.21|557.41|559.31|556.51|560.33|557.53|557.52|554.72|0
1663137300000|2022-09-14 06:35:00|559.54|556.74|560.43|557.63|560.77|557.97|559.31|556.51|0
1663137600000|2022-09-14 06:40:00|560.66|557.86|561.22|558.42|562|559.2|558.76|555.96|0
1663137900000|2022-09-14 06:45:00|561.44|558.64|561.55|558.75|562.22|559.42|560.21|557.41|0
1663138200000|2022-09-14 06:50:00|561.44|558.64|559.08|556.28|561.44|558.64|558.64|555.84|0
1663138500000|2022-09-14 06:55:00|558.64|555.84|560.65|557.85|560.65|557.85|557.52|554.72|0
1663138800000|2022-09-14 07:00:00|560.43|557.63|552.95|550.15|560.43|557.63|551.6|548.8|0
1663139100000|2022-09-14 07:05:00|552.75|550.35|550.52|548.12|552.75|550.35|548.71|546.31|0
1663139400000|2022-09-14 07:10:00|550.42|548.02|553.99|551.59|554.32|551.92|550.3|547.9|0
1663139700000|2022-09-14 07:15:00|553.87|551.47|561.71|559.31|561.71|559.31|552.65|550.25|0
1663140000000|2022-09-14 07:20:00|561.49|559.09|564.86|562.46|565.31|562.91|558.12|555.72|0
1663140300000|2022-09-14 07:25:00|565.08|562.68|564.41|562.01|565.76|563.36|562.61|560.21|0
1663140600000|2022-09-14 07:30:00|564.63|562.23|557.89|555.49|564.63|562.23|557.67|555.27|0
1663140900000|2022-09-14 07:35:00|557.67|555.27|558.57|556.17|559.69|557.29|556.55|554.15|0
1663141200000|2022-09-14 07:40:00|558.34|555.94|554.76|552.36|559.24|556.84|554.53|552.13|0
1663141500000|2022-09-14 07:45:00|554.98|552.58|555.99|553.59|557|554.6|554.09|551.69|0
1663141800000|2022-09-14 07:50:00|555.88|553.48|554.08|551.68|557.22|554.82|554.08|551.68|0
1663142100000|2022-09-14 07:55:00|553.86|551.46|554.75|552.35|555.87|553.47|552.3|549.9|0
1663142400000|2022-09-14 08:00:00|553.64|551.24|550.29|547.89|555.2|552.8|549.62|547.22|0
1663142700000|2022-09-14 08:05:00|550.06|547.66|549.39|546.99|551.18|548.78|548.06|545.66|0
1663143000000|2022-09-14 08:10:00|549.17|546.77|550.28|547.88|551.18|548.78|548.05|545.65|0
1663143300000|2022-09-14 08:15:00|550.51|548.11|550.06|547.66|551.62|549.22|549.61|547.21|0
1663143600000|2022-09-14 08:20:00|549.95|547.55|547.61|545.21|550.73|548.33|547.38|544.98|0
1663143900000|2022-09-14 08:25:00|547.83|545.43|550.5|548.1|551.84|549.44|547.61|545.21|0
1663144200000|2022-09-14 08:30:00|549.95|547.55|543.38|540.98|549.95|547.55|543.05|540.65|0
1663144500000|2022-09-14 08:35:00|543.49|541.09|544.04|541.64|544.26|541.86|542.27|539.87|0
1663144800000|2022-09-14 08:40:00|544.26|541.86|544.48|542.08|545.94|543.54|543.82|541.42|0
1663145100000|2022-09-14 08:45:00|544.16|541.76|548.71|546.31|548.71|546.31|543.82|541.42|0
1663145400000|2022-09-14 08:50:00|548.27|545.87|544.6|542.2|549.6|547.2|544.26|541.86|0
1663145700000|2022-09-14 08:55:00|544.48|542.08|545.82|543.42|546.71|544.31|543.15|540.75|0
1663146000000|2022-09-14 09:00:00|545.93|543.53|548.04|545.64|548.04|545.64|545.82|543.42|0
1663146300000|2022-09-14 09:05:00|547.93|545.53|547.49|545.09|548.26|545.86|545.37|542.97|0
1663146600000|2022-09-14 09:10:00|547.59|545.19|549.6|547.2|550.27|547.87|547.59|545.19|0
1663146900000|2022-09-14 09:15:00|549.71|547.31|547.81|545.41|550.49|548.09|547.81|545.41|0
1663147200000|2022-09-14 09:20:00|548.04|545.64|545.59|543.19|548.04|545.64|545.36|542.96|0
1663147500000|2022-09-14 09:25:00|545.36|542.96|545.26|542.86|546.7|544.3|544.92|542.52|0
1663147800000|2022-09-14 09:30:00|545.14|542.74|548.48|546.08|549.04|546.64|544.69|542.29|0
1663148100000|2022-09-14 09:35:00|548.7|546.3|546.59|544.19|549.15|546.75|546.25|543.85|0
1663148400000|2022-09-14 09:40:00|546.69|544.29|550.93|548.53|551.15|548.75|546.47|544.07|0
1663148700000|2022-09-14 09:45:00|551.15|548.75|550.7|548.3|551.15|548.75|548.92|546.52|0
1663149000000|2022-09-14 09:50:00|550.82|548.42|552.94|550.54|552.94|550.54|550.03|547.63|0
1663149300000|2022-09-14 09:55:00|552.83|550.43|551.49|549.09|554.28|551.88|550.7|548.3|0
1663149600000|2022-09-14 10:00:00|551.82|549.42|550.03|547.63|552.93|550.53|549.7|547.3|0
1663149900000|2022-09-14 10:05:00|550.25|547.85|549.81|547.41|551.82|549.42|549.14|546.74|0
1663150200000|2022-09-14 10:10:00|550.15|547.75|549.36|546.96|550.25|547.85|548.25|545.85|0
1663150500000|2022-09-14 10:15:00|549.14|546.74|549.25|546.85|549.58|547.18|547.35|544.95|0
1663150800000|2022-09-14 10:20:00|549.13|546.73|548.46|546.06|549.8|547.4|548.24|545.84|0
1663151100000|2022-09-14 10:25:00|548.36|545.96|550.02|547.62|550.69|548.29|548.24|545.84|0
1663151400000|2022-09-14 10:30:00|549.8|547.4|551.48|549.08|552.93|550.53|549.13|546.73|0
1663151700000|2022-09-14 10:35:00|551.36|548.96|553.15|550.75|553.15|550.75|551.36|548.96|0
1663152000000|2022-09-14 10:40:00|552.92|550.52|555.16|552.76|555.38|552.98|551.81|549.41|0
1663152300000|2022-09-14 10:45:00|555.61|553.21|554.04|551.64|555.61|553.21|552.92|550.52|0
1663152600000|2022-09-14 10:50:00|554.49|552.09|554.26|551.86|556.28|553.88|554.26|551.86|0
1663152900000|2022-09-14 10:55:00|554.04|551.64|553.37|550.97|554.48|552.08|552.02|549.62|0
1663153200000|2022-09-14 11:00:00|553.14|550.74|554.93|552.53|555.6|553.2|552.69|550.29|0
1663153500000|2022-09-14 11:05:00|555.15|552.75|554.26|551.86|556.27|553.87|554.26|551.86|0
1663153800000|2022-09-14 11:10:00|554.03|551.63|556.49|554.09|557.17|554.77|553.59|551.19|0
1663154100000|2022-09-14 11:15:00|556.61|554.21|558.9|556.5|559.12|556.72|556.05|553.65|0
1663154400000|2022-09-14 11:20:00|559.12|556.72|562.93|560.53|562.93|560.53|559.02|556.62|0
1663154700000|2022-09-14 11:25:00|562.71|560.31|562.93|560.53|563.15|560.75|560.46|558.06|0
1663155000000|2022-09-14 11:30:00|563.15|560.75|563.72|561.32|565.06|562.66|561.14|558.74|0
1663155300000|2022-09-14 11:35:00|563.6|561.2|560.8|558.4|563.82|561.42|560.69|558.29|0
1663155600000|2022-09-14 11:40:00|560.91|558.51|564.72|562.32|564.72|562.32|560.35|557.95|0
1663155900000|2022-09-14 11:45:00|564.49|562.09|567.94|565.54|568.16|565.76|564.13|561.73|0
1663156200000|2022-09-14 11:50:00|568.16|565.76|572.43|570.03|572.66|570.26|566.59|564.19|0
1663156500000|2022-09-14 11:55:00|573.56|571.16|574.91|572.51|575.36|572.96|571.87|569.47|0
1663156800000|2022-09-14 12:00:00|574.23|571.83|574.7|572.3|575.59|573.19|572.11|569.71|0
1663157100000|2022-09-14 12:05:00|574.8|572.4|571.88|569.48|575.03|572.63|570.76|568.36|0
1663157400000|2022-09-14 12:10:00|571.43|569.03|568.74|566.34|573.68|571.28|568.74|566.34|0
1663157700000|2022-09-14 12:15:00|568.51|566.11|564.34|561.94|569.86|567.46|564.12|561.72|0
1663158000000|2022-09-14 12:20:00|563.89|561.49|563.44|561.04|565.24|562.84|563.44|561.04|0
1663158300000|2022-09-14 12:25:00|563.67|561.27|561.29|558.89|565.01|562.61|561.29|558.89|0
1663158600000|2022-09-14 12:30:00|561.51|559.11|566.56|564.16|568.92|566.52|557.82|555.42|0
1663158900000|2022-09-14 12:35:00|565.66|563.26|560.5|558.1|566.11|563.71|559.61|557.21|0
1663159200000|2022-09-14 12:40:00|560.95|558.55|557.59|555.19|561.17|558.77|556.81|554.41|0
1663159500000|2022-09-14 12:45:00|557.71|555.31|563.19|560.79|563.19|560.79|557.14|554.74|0
1663159800000|2022-09-14 12:50:00|562.96|560.56|557.37|554.97|563.19|560.79|556.25|553.85|0
1663160100000|2022-09-14 12:55:00|557.14|554.74|558.93|556.53|559.6|557.2|556.03|553.63|0
1663160400000|2022-09-14 13:00:00|559.15|556.75|559.15|556.75|562.06|559.66|557.36|554.96|0
1663160700000|2022-09-14 13:05:00|558.7|556.3|559.01|556.61|559.8|557.4|555.43|553.03|0
1663161000000|2022-09-14 13:10:00|559.23|556.83|558.56|556.16|559.91|557.51|556.55|554.15|0
1663161300000|2022-09-14 13:15:00|558.11|555.71|558.23|555.83|559.46|557.06|556.77|554.37|0
1663161600000|2022-09-14 13:20:00|558.34|555.94|558.56|556.16|561.02|558.62|557.22|554.82|0
1663161900000|2022-09-14 13:25:00|558.34|555.94|556.54|554.14|558.78|556.38|556.54|554.14|0
1663162200000|2022-09-14 13:30:00|555.65|553.25|568.66|566.26|569.11|566.71|555.43|553.03|0
1663162500000|2022-09-14 13:35:00|568.89|566.49|560.35|557.95|568.89|566.49|559.45|557.05|0
1663162800000|2022-09-14 13:40:00|561.24|558.84|552.3|549.9|565.06|562.66|552.3|549.9|0
1663163100000|2022-09-14 13:45:00|551.4|549|555.53|553.13|556.43|554.03|546.28|543.88|0
1663163400000|2022-09-14 13:50:00|555.75|553.35|555.3|552.9|559.57|557.17|552.06|549.66|0
1663163700000|2022-09-14 13:55:00|556.2|553.8|550.6|548.2|559.12|556.72|550.6|548.2|0
1663164000000|2022-09-14 14:00:00|549.49|547.09|557.32|554.92|558.44|556.04|549.49|547.09|0
1663164300000|2022-09-14 14:05:00|556.42|554.02|555.3|552.9|559.56|557.16|550.6|548.2|0
1663164600000|2022-09-14 14:10:00|555.52|553.12|557.09|554.69|559.11|556.71|550.82|548.42|0
1663164900000|2022-09-14 14:15:00|557.77|555.37|560.91|558.51|562.03|559.63|551.94|549.54|0
1663165200000|2022-09-14 14:20:00|560.68|558.28|566.7|564.3|568.05|565.65|558.21|555.81|0
1663165500000|2022-09-14 14:25:00|566.92|564.52|578.94|576.54|578.94|576.54|565.13|562.73|0
1663165800000|2022-09-14 14:30:00|579.17|576.77|569.1|566.7|581.65|579.25|567.71|565.31|0
1663166100000|2022-09-14 14:35:00|566.85|564.45|559.58|557.18|568.42|566.02|558.02|555.62|0
1663166400000|2022-09-14 14:40:00|559.81|557.41|554.38|551.98|562.71|560.31|552.9|550.5|0
1663166700000|2022-09-14 14:45:00|554.16|551.76|556.04|553.64|557.67|555.27|552.37|549.97|0
1663167000000|2022-09-14 14:50:00|555.82|553.42|545.78|543.38|556.94|554.54|545.11|542.71|0
1663167300000|2022-09-14 14:55:00|546|543.6|546.98|544.58|551.79|549.39|546|543.6|0
1663167600000|2022-09-14 15:00:00|546.76|544.36|550.1|547.7|552.78|550.38|546.09|543.69|0
1663167900000|2022-09-14 15:05:00|549.88|547.48|543.86|541.46|552.78|550.38|542.97|540.57|0
1663168200000|2022-09-14 15:10:00|543.19|540.79|546.08|543.68|546.08|543.68|541.41|539.01|0
1663168500000|2022-09-14 15:15:00|545.19|542.79|549.02|546.62|550.14|547.74|544.3|541.9|0
1663168800000|2022-09-14 15:20:00|549.46|547.06|551.92|549.52|553.27|550.87|548.79|546.39|0
1663169100000|2022-09-14 15:25:00|552.37|549.97|555.05|552.65|555.28|552.88|551.03|548.63|0
1663169400000|2022-09-14 15:30:00|555.28|552.88|555.73|553.33|557.07|554.67|552.37|549.97|0
1663169700000|2022-09-14 15:35:00|555.95|553.55|552.59|550.19|557.3|554.9|551.69|549.29|0
1663170000000|2022-09-14 15:40:00|552.37|549.97|548.34|545.94|553.04|550.64|547.9|545.5|0
1663170300000|2022-09-14 15:45:00|547.9|545.5|550.13|547.73|550.35|547.95|546.56|544.16|0
1663170600000|2022-09-14 15:50:00|549.68|547.28|549.01|546.61|554.15|551.75|548.79|546.39|0
1663170900000|2022-09-14 15:55:00|548.79|546.39|554.37|551.97|554.37|551.97|548.34|545.94|0
1663171200000|2022-09-14 16:00:00|553.93|551.53|556.84|554.44|557.74|555.34|551.91|549.51|0
1663171500000|2022-09-14 16:05:00|557.29|554.89|555.94|553.54|559.53|557.13|555.72|553.32|0
1663171800000|2022-09-14 16:10:00|556.61|554.21|553.25|550.85|559.08|556.68|553.03|550.63|0
1663172100000|2022-09-14 16:15:00|553.03|550.63|553.7|551.3|555.04|552.64|552.13|549.73|0
1663172400000|2022-09-14 16:20:00|553.25|550.85|552.58|550.18|556.39|553.99|552.13|549.73|0
1663172700000|2022-09-14 16:25:00|552.8|550.4|556.61|554.21|558.4|556|551.46|549.06|0
1663173000000|2022-09-14 16:30:00|556.38|553.98|556.83|554.43|559.08|556.68|553.7|551.3|0
1663173300000|2022-09-14 16:35:00|557.06|554.66|551.45|549.05|558.85|556.45|550.56|548.16|0
1663173600000|2022-09-14 16:40:00|551.68|549.28|547.43|545.03|552.13|549.73|546.76|544.36|0
1663173900000|2022-09-14 16:45:00|547.21|544.81|547.88|545.48|551.01|548.61|546.76|544.36|0
1663174200000|2022-09-14 16:50:00|548.1|545.7|545.42|543.02|548.55|546.15|544.76|542.36|0
1663174500000|2022-09-14 16:55:00|545.65|543.25|548.55|546.15|550.78|548.38|545.65|543.25|0
1663174800000|2022-09-14 17:00:00|548.77|546.37|549.66|547.26|550.33|547.93|545.42|543.02|0
1663175100000|2022-09-14 17:05:00|550.33|547.93|550.55|548.15|553.01|550.61|548.99|546.59|0
1663175400000|2022-09-14 17:10:00|550.33|547.93|547.65|545.25|550.78|548.38|546.98|544.58|0
1663175700000|2022-09-14 17:15:00|547.43|545.03|548.09|545.69|550.1|547.7|544.75|542.35|0
1663176000000|2022-09-14 17:20:00|547.87|545.47|550.55|548.15|551.44|549.04|547.42|545.02|0
1663176300000|2022-09-14 17:25:00|551|548.6|551.22|548.82|553.46|551.06|551|548.6|0
1663176600000|2022-09-14 17:30:00|551.11|548.71|552.34|549.94|553.9|551.5|549.65|547.25|0
1663176900000|2022-09-14 17:35:00|552.78|550.38|556.46|554.06|556.68|554.28|551.89|549.49|0
1663177200000|2022-09-14 17:40:00|556.68|554.28|556.01|553.61|558.03|555.63|555.56|553.16|0
1663177500000|2022-09-14 17:45:00|555.78|553.38|568.4|566|570.89|568.49|555.56|553.16|0
1663177800000|2022-09-14 17:50:00|567.95|565.55|563.21|560.81|568.63|566.23|562.98|560.58|0
1663178100000|2022-09-14 17:55:00|563.66|561.26|567.72|565.32|569.76|567.36|563.43|561.03|0
1663178400000|2022-09-14 18:00:00|568.18|565.78|572.25|569.85|573.61|571.21|565.46|563.06|0
1663178700000|2022-09-14 18:05:00|573.16|570.76|571.34|568.94|573.84|571.44|567.5|565.1|0
1663179000000|2022-09-14 18:10:00|571.8|569.4|571.2|568.8|575.94|573.54|570.21|567.81|0
1663179300000|2022-09-14 18:15:00|571.42|569.02|569.16|566.76|573.45|571.05|568.71|566.31|0
1663179600000|2022-09-14 18:20:00|568.49|566.09|568.26|565.86|570.07|567.67|567.36|564.96|0
1663179900000|2022-09-14 18:25:00|568.49|566.09|568.49|566.09|570.52|568.12|567.58|565.18|0
1663180200000|2022-09-14 18:30:00|568.94|566.54|563.98|561.58|569.16|566.76|563.08|560.68|0
1663180500000|2022-09-14 18:35:00|564.21|561.81|563.76|561.36|565.78|563.38|563.08|560.68|0
1663180800000|2022-09-14 18:40:00|563.53|561.13|568.03|565.63|568.6|566.2|562.41|560.01|0
1663181100000|2022-09-14 18:45:00|568.26|565.86|567.13|564.73|572.09|569.69|566.45|564.05|0
1663181400000|2022-09-14 18:50:00|566.9|564.5|572.77|570.37|573.44|571.04|565.33|562.93|0
1663181700000|2022-09-14 18:55:00|572.54|570.14|573.22|570.82|575.03|572.63|569.61|567.21|0
1663182000000|2022-09-14 19:00:00|572.99|570.59|573.89|571.49|575.25|572.85|570.06|567.66|0
1663182300000|2022-09-14 19:05:00|573.22|570.82|567.57|565.17|573.22|570.82|567.57|565.17|0
1663182600000|2022-09-14 19:10:00|567.12|564.72|576.38|573.98|576.61|574.21|566.9|564.5|0
1663182900000|2022-09-14 19:15:00|576.83|574.43|581.65|579.25|585.51|583.11|576.61|574.21|0
1663183200000|2022-09-14 19:20:00|581.88|579.48|578.71|576.31|583.69|581.29|576|573.6|0
1663183500000|2022-09-14 19:25:00|578.93|576.53|579.16|576.76|584.14|581.74|578.48|576.08|0
1663183800000|2022-09-14 19:30:00|579.61|577.21|579.38|576.98|587.55|585.15|578.71|576.31|0
1663184100000|2022-09-14 19:35:00|579.84|577.44|578.03|575.63|582.33|579.93|577.12|574.72|0
1663184400000|2022-09-14 19:40:00|578.7|576.3|571.71|569.31|580.06|577.66|570.13|567.73|0
1663184700000|2022-09-14 19:45:00|571.93|569.53|569|566.6|573.51|571.11|567.88|565.48|0
1663185000000|2022-09-14 19:50:00|568.1|565.7|558.46|556.06|568.33|565.93|557.79|555.39|0
1663185300000|2022-09-14 19:55:00|558.23|555.83|555.77|553.37|562.05|559.65|552.42|550.02|0
1663185600000|2022-09-14 20:00:00|556.89|554.49|553.31|550.91|556.89|554.49|552.64|550.24|0
1663185900000|2022-09-14 20:05:00|553.53|551.13|556.21|553.81|556.66|554.26|552.64|550.24|0
1663186200000|2022-09-14 20:10:00|556.44|554.04|555.21|552.81|556.66|554.26|554.65|552.25|0
1663186500000|2022-09-14 20:15:00|555.29|552.49|553.28|550.48|555.29|552.49|553.06|550.26|0
1663186800000|2022-09-14 20:20:00|553.06|550.26|549.49|546.69|553.06|550.26|548.6|545.8|0
1663187100000|2022-09-14 20:25:00|549.71|546.91|548.82|546.02|549.93|547.13|548.6|545.8|0
1663187400000|2022-09-14 20:30:00|548.6|545.8|548.37|545.57|548.82|546.02|547.48|544.68|0
1663187700000|2022-09-14 20:35:00|548.82|546.02|547.26|544.46|549.26|546.46|547.15|544.35|0
1663188000000|2022-09-14 20:40:00|547.37|544.57|547.92|545.12|548.26|545.46|547.26|544.46|0
1663188300000|2022-09-14 20:45:00|548.15|545.35|545.47|542.67|548.37|545.57|545.47|542.67|0
1663188600000|2022-09-14 20:50:00|545.91|543.11|546.14|543.34|546.58|543.78|545.47|542.67|0
1663188900000|2022-09-14 20:55:00|546.25|543.45|546.86|544.06|546.92|544.12|545.69|542.89|0
1663189200000|2022-09-14 21:00:00|546.84|544.04|546.51|543.71|546.94|544.14|546.45|543.65|0
1663189500000|2022-09-14 21:05:00|546.54|543.74|546.28|543.48|546.67|543.87|546.28|543.48|0
1663189800000|2022-09-14 21:10:00|546.41|543.61|546.18|543.38|546.45|543.65|545.95|543.15|0
1663190100000|2022-09-14 21:15:00|546.12|543.32|546.12|543.32|546.44|543.64|545.73|542.93|0
1663190400000|2022-09-14 21:20:00|546.15|543.35|545.76|542.96|546.15|543.35|545.76|542.96|0
1663190700000|2022-09-14 21:25:00|545.79|542.99|545.79|542.99|545.82|543.02|545.79|542.99|0
1663191000000|2022-09-14 21:30:00|545.76|542.96|545.76|542.96|545.85|543.05|545.43|542.63|0
1663191300000|2022-09-14 21:35:00|545.72|542.92|545.88|543.08|546.14|543.34|545.69|542.89|0
1663191600000|2022-09-14 21:40:00|545.85|543.05|545.85|543.05|545.88|543.08|545.78|542.98|0
1663191900000|2022-09-14 21:45:00|545.92|543.12|546.18|543.38|546.18|543.38|545.85|543.05|0
1663192200000|2022-09-14 21:50:00|546.11|543.31|546.11|543.31|546.21|543.41|545.82|543.02|0
1663192500000|2022-09-14 21:55:00|546.17|543.37|545.94|543.14|546.17|543.37|545.49|542.69|0
1663192800000|2022-09-14 22:00:00|548.47|545.67|549.25|546.45|550.14|547.34|548.02|545.22|0
1663193100000|2022-09-14 22:05:00|549.36|546.56|548.35|545.55|549.92|547.12|548.13|545.33|0
1663193400000|2022-09-14 22:10:00|548.13|545.33|548.8|546|548.8|546|548.13|545.33|0
1663193700000|2022-09-14 22:15:00|548.35|545.55|546.78|543.98|548.35|545.55|546.78|543.98|0
1663194000000|2022-09-14 22:20:00|546.56|543.76|548.79|545.99|549.24|546.44|545.67|542.87|0
1663194300000|2022-09-14 22:25:00|548.57|545.77|548.12|545.32|548.69|545.89|547.9|545.1|0
1663194600000|2022-09-14 22:30:00|548.35|545.55|547.67|544.87|549.02|546.22|547.23|544.43|0
1663194900000|2022-09-14 22:35:00|547.57|544.77|546.78|543.98|548.79|545.99|546.56|543.76|0
1663195200000|2022-09-14 22:40:00|546.89|544.09|544.32|541.52|547.34|544.54|544.32|541.52|0
1663195500000|2022-09-14 22:45:00|543.65|540.85|544.1|541.3|544.32|541.52|543.65|540.85|0
1663195800000|2022-09-14 22:50:00|544.54|541.74|546.1|543.3|546.11|543.31|544.54|541.74|0
1663196100000|2022-09-14 22:55:00|546.33|543.53|545.66|542.86|546.55|543.75|545.66|542.86|0
1663196400000|2022-09-14 23:00:00|545.77|542.97|546.77|543.97|547|544.2|545.77|542.97|0
1663196700000|2022-09-14 23:05:00|546.89|544.09|548.11|545.31|548.78|545.98|546.77|543.97|0
1663197000000|2022-09-14 23:10:00|548.34|545.54|547.44|544.64|548.56|545.76|547.44|544.64|0
1663197300000|2022-09-14 23:15:00|548.11|545.31|547.89|545.09|548.78|545.98|547.89|545.09|0
1663197600000|2022-09-14 23:20:00|548.11|545.31|548.11|545.31|548.33|545.53|547.66|544.86|0
1663197900000|2022-09-14 23:25:00|548.33|545.53|549.9|547.1|550.34|547.54|548.33|545.53|0
1663198200000|2022-09-14 23:30:00|550.12|547.32|549|546.2|550.12|547.32|547.43|544.63|0
1663198500000|2022-09-14 23:35:00|549.12|546.32|549.22|546.42|549.67|546.87|548.67|545.87|0
1663198800000|2022-09-14 23:40:00|549.56|546.76|549|546.2|549.56|546.76|548.77|545.97|0
1663199100000|2022-09-14 23:45:00|548.77|545.97|550.79|547.99|550.79|547.99|548.55|545.75|0
1663199400000|2022-09-14 23:50:00|550.9|548.1|549.44|546.64|551.01|548.21|548.55|545.75|0
1663199700000|2022-09-14 23:55:00|549.56|546.76|548.99|546.19|550.01|547.21|547.88|545.08|0
1663200000000|2022-09-15 00:00:00|549.22|546.42|551.23|548.43|552.47|549.67|548.99|546.19|0
1663200300000|2022-09-15 00:05:00|551.01|548.21|551.01|548.21|551.79|548.99|550.33|547.53|0
1663200600000|2022-09-15 00:10:00|551.23|548.43|551|548.2|551.45|548.65|550.33|547.53|0
1663200900000|2022-09-15 00:15:00|551.23|548.43|550.78|547.98|552.57|549.77|549.21|546.41|0
1663201200000|2022-09-15 00:20:00|551|548.2|550.78|547.98|551.67|548.87|550.78|547.98|0
1663201500000|2022-09-15 00:25:00|551.23|548.43|551.12|548.32|552.57|549.77|550.55|547.75|0
1663201800000|2022-09-15 00:30:00|551.22|548.42|551.67|548.87|553.02|550.22|551|548.2|0
1663202100000|2022-09-15 00:35:00|551.79|548.99|551|548.2|552.12|549.32|550.67|547.87|0
1663202400000|2022-09-15 00:40:00|550.89|548.09|549.99|547.19|551.22|548.42|549.88|547.08|0
1663202700000|2022-09-15 00:45:00|550.1|547.3|550.32|547.52|550.77|547.97|549.65|546.85|0
1663203000000|2022-09-15 00:50:00|550.55|547.75|549.2|546.4|551.22|548.42|549.2|546.4|0
1663203300000|2022-09-15 00:55:00|548.98|546.18|549.2|546.4|549.65|546.85|548.53|545.73|0
1663203600000|2022-09-15 01:00:00|549.43|546.63|551.66|548.86|552.11|549.31|549.43|546.63|0
1663203900000|2022-09-15 01:05:00|551.89|549.09|552.11|549.31|553.9|551.1|551.44|548.64|0
1663204200000|2022-09-15 01:10:00|552|549.2|550.99|548.19|552|549.2|550.09|547.29|0
1663204500000|2022-09-15 01:15:00|551.21|548.41|553|550.2|553.23|550.43|550.21|547.41|0
1663204800000|2022-09-15 01:20:00|552.78|549.98|554.35|551.55|555.25|552.45|552.56|549.76|0
1663205100000|2022-09-15 01:25:00|554.12|551.32|552.22|549.42|554.57|551.77|552.1|549.3|0
1663205400000|2022-09-15 01:30:00|552.33|549.53|549.64|546.84|552.55|549.75|548.52|545.72|0
1663205700000|2022-09-15 01:35:00|549.42|546.62|550.31|547.51|551.65|548.85|549.19|546.39|0
1663206000000|2022-09-15 01:40:00|550.09|547.29|549.64|546.84|550.09|547.29|548.74|545.94|0
1663206300000|2022-09-15 01:45:00|549.53|546.73|548.52|545.72|549.86|547.06|548.52|545.72|0
1663206600000|2022-09-15 01:50:00|548.74|545.94|546.5|543.7|549.19|546.39|546.28|543.48|0
1663206900000|2022-09-15 01:55:00|546.4|543.6|544.05|541.25|547.17|544.37|543.82|541.02|0
1663207200000|2022-09-15 02:00:00|544.27|541.47|544.83|542.03|545.05|542.25|543.6|540.8|0
1663207500000|2022-09-15 02:05:00|544.94|542.14|544.94|542.14|546.05|543.25|544.49|541.69|0
1663207800000|2022-09-15 02:10:00|545.16|542.36|546.05|543.25|546.05|543.25|544.71|541.91|0
1663208100000|2022-09-15 02:15:00|545.94|543.14|546.72|543.92|547.39|544.59|545.83|543.03|0
1663208400000|2022-09-15 02:20:00|546.94|544.14|546.72|543.92|547.17|544.37|546.5|543.7|0
1663208700000|2022-09-15 02:25:00|546.94|544.14|546.05|543.25|547.84|545.04|545.82|543.02|0
1663209000000|2022-09-15 02:30:00|546.27|543.47|546.94|544.14|546.94|544.14|545.49|542.69|0
1663209300000|2022-09-15 02:35:00|547.16|544.36|548.73|545.93|548.73|545.93|546.72|543.92|0
1663209600000|2022-09-15 02:40:00|548.95|546.15|547.83|545.03|548.95|546.15|547.38|544.58|0
1663209900000|2022-09-15 02:45:00|548.06|545.26|548.73|545.93|548.95|546.15|547.61|544.81|0
1663210200000|2022-09-15 02:50:00|548.5|545.7|548.95|546.15|548.95|546.15|547.38|544.58|0
1663210500000|2022-09-15 02:55:00|549.17|546.37|547.83|545.03|549.4|546.6|547.6|544.8|0
1663210800000|2022-09-15 03:00:00|547.6|544.8|549.17|546.37|549.17|546.37|547.6|544.8|0
1663211100000|2022-09-15 03:05:00|548.95|546.15|547.6|544.8|548.95|546.15|547.6|544.8|0
1663211400000|2022-09-15 03:10:00|547.49|544.69|547.38|544.58|547.82|545.02|546.71|543.91|0
1663211700000|2022-09-15 03:15:00|547.6|544.8|547.6|544.8|548.27|545.47|547.38|544.58|0
1663212000000|2022-09-15 03:20:00|547.38|544.58|546.26|543.46|547.6|544.8|546.26|543.46|0
1663212300000|2022-09-15 03:25:00|546.03|543.23|547.15|544.35|547.37|544.57|545.81|543.01|0
1663212600000|2022-09-15 03:30:00|547.37|544.57|548.27|545.47|548.27|545.47|546.93|544.13|0
1663212900000|2022-09-15 03:35:00|548.38|545.58|548.94|546.14|548.94|546.14|548.38|545.58|0
1663213200000|2022-09-15 03:40:00|548.71|545.91|549.38|546.58|549.38|546.58|548.49|545.69|0
1663213500000|2022-09-15 03:45:00|549.61|546.81|548.93|546.13|549.61|546.81|548.71|545.91|0
1663213800000|2022-09-15 03:50:00|549.16|546.36|550.28|547.48|551.17|548.37|548.93|546.13|0
1663214100000|2022-09-15 03:55:00|550.5|547.7|550.72|547.92|551.39|548.59|550.5|547.7|0
1663214400000|2022-09-15 04:00:00|550.95|548.15|551.39|548.59|551.62|548.82|550.27|547.47|0
1663214700000|2022-09-15 04:05:00|551.17|548.37|551.84|549.04|552.06|549.26|550.94|548.14|0
1663215000000|2022-09-15 04:10:00|551.73|548.93|551.17|548.37|552.06|549.26|550.94|548.14|0
1663215300000|2022-09-15 04:15:00|551.06|548.26|550.27|547.47|551.06|548.26|549.82|547.02|0
1663215600000|2022-09-15 04:20:00|550.39|547.59|551.95|549.15|552.06|549.26|550.39|547.59|0
1663215900000|2022-09-15 04:25:00|551.84|549.04|552.06|549.26|552.06|549.26|551.16|548.36|0
1663216200000|2022-09-15 04:30:00|551.83|549.03|552.73|549.93|553.63|550.83|551.61|548.81|0
1663216500000|2022-09-15 04:35:00|552.51|549.71|552.95|550.15|553.18|550.38|551.38|548.58|0
1663216800000|2022-09-15 04:40:00|552.73|549.93|551.83|549.03|552.95|550.15|551.38|548.58|0
1663217100000|2022-09-15 04:45:00|551.95|549.15|551.83|549.03|551.95|549.15|551.16|548.36|0
1663217400000|2022-09-15 04:50:00|551.61|548.81|550.93|548.13|551.61|548.81|550.48|547.68|0
1663217700000|2022-09-15 04:55:00|551.16|548.36|552.05|549.25|552.28|549.48|551.16|548.36|0
1663218000000|2022-09-15 05:00:00|551.83|549.03|552.61|549.81|553.06|550.26|551.6|548.8|0
1663218300000|2022-09-15 05:05:00|552.72|549.92|552.72|549.92|553.84|551.04|552.39|549.59|0
1663218600000|2022-09-15 05:10:00|552.95|550.15|553.62|550.82|553.84|551.04|552.5|549.7|0
1663218900000|2022-09-15 05:15:00|553.73|550.93|553.17|550.37|554.74|551.94|553.17|550.37|0
1663219200000|2022-09-15 05:20:00|552.94|550.14|551.82|549.02|552.94|550.14|551.82|549.02|0
1663219500000|2022-09-15 05:25:00|552.04|549.24|553.61|550.81|553.84|551.04|551.82|549.02|0
1663219800000|2022-09-15 05:30:00|553.51|550.71|553.84|551.04|553.84|551.04|551.71|548.91|0
1663220100000|2022-09-15 05:35:00|553.95|551.15|554.28|551.48|555.18|552.38|553.61|550.81|0
1663220400000|2022-09-15 05:40:00|554.51|551.71|555.41|552.61|555.85|553.05|553.83|551.03|0
1663220700000|2022-09-15 05:45:00|555.3|552.5|553.38|550.58|555.41|552.61|553.38|550.58|0
1663221000000|2022-09-15 05:50:00|553.16|550.36|554.28|551.48|554.4|551.6|552.93|550.13|0
1663221300000|2022-09-15 05:55:00|554.06|551.26|554.05|551.25|555.4|552.6|553.83|551.03|0
1663221600000|2022-09-15 06:00:00|554.5|551.7|552.15|549.35|556.08|553.28|551.59|548.79|0
1663221900000|2022-09-15 06:05:00|551.81|549.01|552.48|549.68|553.83|551.03|551.36|548.56|0
1663222200000|2022-09-15 06:10:00|552.71|549.91|552.03|549.23|553.6|550.8|551.92|549.12|0
1663222500000|2022-09-15 06:15:00|551.81|549.01|553.15|550.35|553.83|551.03|551.81|549.01|0
1663222800000|2022-09-15 06:20:00|553.04|550.24|552.93|550.13|553.82|551.02|552.48|549.68|0
1663223100000|2022-09-15 06:25:00|552.7|549.9|550.46|547.66|552.93|550.13|550.23|547.43|0
1663223400000|2022-09-15 06:30:00|550.23|547.43|553.15|550.35|553.26|550.46|550.23|547.43|0
1663223700000|2022-09-15 06:35:00|553.37|550.57|554.61|551.81|554.94|552.14|552.7|549.9|0
1663224000000|2022-09-15 06:40:00|554.49|551.69|552.7|549.9|555.17|552.37|552.59|549.79|0
1663224300000|2022-09-15 06:45:00|552.59|549.79|552.02|549.22|552.7|549.9|551.35|548.55|0
1663224600000|2022-09-15 06:50:00|552.14|549.34|552.02|549.22|552.92|550.12|551.8|549|0
1663224900000|2022-09-15 06:55:00|552.25|549.45|553.14|550.34|553.59|550.79|552.02|549.22|0
1663225200000|2022-09-15 07:00:00|553.59|550.79|551.24|548.44|554.71|551.91|550.9|548.1|0
1663225500000|2022-09-15 07:05:00|551.15|548.75|548.46|546.06|551.15|548.75|548.01|545.61|0
1663225800000|2022-09-15 07:10:00|548.01|545.61|550.25|547.85|550.47|548.07|548.01|545.61|0
1663226100000|2022-09-15 07:15:00|550.02|547.62|548.23|545.83|550.25|547.85|548.01|545.61|0
1663226400000|2022-09-15 07:20:00|548.01|545.61|547.34|544.94|548.68|546.28|546.89|544.49|0
1663226700000|2022-09-15 07:25:00|547.56|545.16|547.11|544.71|547.56|545.16|545.55|543.15|0
1663227000000|2022-09-15 07:30:00|547.33|544.93|547.33|544.93|548.68|546.28|546.66|544.26|0
1663227300000|2022-09-15 07:35:00|547.78|545.38|548.9|546.5|550.24|547.84|547.56|545.16|0
1663227600000|2022-09-15 07:40:00|548.67|546.27|550.02|547.62|550.02|547.62|548.23|545.83|0
1663227900000|2022-09-15 07:45:00|549.68|547.28|545.99|543.59|549.68|547.28|545.54|543.14|0
1663228200000|2022-09-15 07:50:00|546.21|543.81|545.43|543.03|547.1|544.7|544.42|542.02|0
1663228500000|2022-09-15 07:55:00|545.54|543.14|545.76|543.36|547.1|544.7|544.76|542.36|0
1663228800000|2022-09-15 08:00:00|545.98|543.58|547.32|544.92|547.32|544.92|543.3|540.9|0
1663229100000|2022-09-15 08:05:00|546.88|544.48|547.44|545.04|548.22|545.82|545.54|543.14|0
1663229400000|2022-09-15 08:10:00|547.55|545.15|550.46|548.06|550.8|548.4|547.55|545.15|0
1663229700000|2022-09-15 08:15:00|550.68|548.28|552.36|549.96|552.7|550.3|550.68|548.28|0
1663230000000|2022-09-15 08:20:00|552.47|550.07|551.47|549.07|553.15|550.75|550.68|548.28|0
1663230300000|2022-09-15 08:25:00|551.57|549.17|552.02|549.62|552.69|550.29|551.35|548.95|0
1663230600000|2022-09-15 08:30:00|552.25|549.85|551.35|548.95|553.14|550.74|551.12|548.72|0
1663230900000|2022-09-15 08:35:00|551.57|549.17|551.57|549.17|552.81|550.41|551.01|548.61|0
1663231200000|2022-09-15 08:40:00|551.69|549.29|553.36|550.96|553.71|551.31|551.12|548.72|0
1663231500000|2022-09-15 08:45:00|553.81|551.41|554.48|552.08|554.93|552.53|553.81|551.41|0
1663231800000|2022-09-15 08:50:00|554.71|552.31|552.69|550.29|554.93|552.53|552.36|549.96|0
1663232100000|2022-09-15 08:55:00|552.91|550.51|551.12|548.72|553.36|550.96|550.89|548.49|0
1663232400000|2022-09-15 09:00:00|550.89|548.49|550.67|548.27|554.03|551.63|550.44|548.04|0
1663232700000|2022-09-15 09:05:00|551.12|548.72|549.99|547.59|551.79|549.39|549.32|546.92|0
1663233000000|2022-09-15 09:10:00|550.22|547.82|550.89|548.49|551.34|548.94|549.32|546.92|0
1663233300000|2022-09-15 09:15:00|551.11|548.71|550.44|548.04|552.01|549.61|549.99|547.59|0
1663233600000|2022-09-15 09:20:00|550.21|547.81|549.99|547.59|551.11|548.71|549.99|547.59|0
1663233900000|2022-09-15 09:25:00|550.21|547.81|550.66|548.26|551.11|548.71|550.21|547.81|0
1663234200000|2022-09-15 09:30:00|550.44|548.04|547.08|544.68|550.44|548.04|547.08|544.68|0
1663234500000|2022-09-15 09:35:00|547.3|544.9|546.63|544.23|547.97|545.57|546.63|544.23|0
1663234800000|2022-09-15 09:40:00|546.41|544.01|546.52|544.12|547.08|544.68|546.07|543.67|0
1663235100000|2022-09-15 09:45:00|546.63|544.23|546.63|544.23|546.85|544.45|545.96|543.56|0
1663235400000|2022-09-15 09:50:00|546.4|544|548.41|546.01|548.41|546.01|545.96|543.56|0
1663235700000|2022-09-15 09:55:00|548.19|545.79|548.41|546.01|548.86|546.46|547.52|545.12|0
1663236000000|2022-09-15 10:00:00|548.53|546.13|548.86|546.46|548.86|546.46|546.85|544.45|0
1663236300000|2022-09-15 10:05:00|548.64|546.24|548.19|545.79|549.08|546.68|547.29|544.89|0
1663236600000|2022-09-15 10:10:00|548.08|545.68|547.96|545.56|548.19|545.79|546.84|544.44|0
1663236900000|2022-09-15 10:15:00|548.19|545.79|547.74|545.34|548.19|545.79|547.29|544.89|0
1663237200000|2022-09-15 10:20:00|547.96|545.56|549.75|547.35|549.97|547.57|547.74|545.34|0
1663237500000|2022-09-15 10:25:00|549.64|547.24|550.87|548.47|551.21|548.81|549.3|546.9|0
1663237800000|2022-09-15 10:30:00|551.09|548.69|555.36|552.96|555.81|553.41|550.87|548.47|0
1663238100000|2022-09-15 10:35:00|555.47|553.07|560.08|557.68|561.66|559.26|555.47|553.07|0
1663238400000|2022-09-15 10:40:00|559.86|557.46|563.46|561.06|565.95|563.55|559.86|557.46|0
1663238700000|2022-09-15 10:45:00|563.69|561.29|561.66|559.26|563.81|561.41|560.75|558.35|0
1663239000000|2022-09-15 10:50:00|561.88|559.48|560.3|557.9|562.11|559.71|559.85|557.45|0
1663239300000|2022-09-15 10:55:00|560.19|557.79|560.3|557.9|562.11|559.71|559.85|557.45|0
1663239600000|2022-09-15 11:00:00|560.19|557.79|561.43|559.03|561.65|559.25|558.72|556.32|0
1663239900000|2022-09-15 11:05:00|561.2|558.8|560.75|558.35|561.43|559.03|559.4|557|0
1663240200000|2022-09-15 11:10:00|560.52|558.12|557.37|554.97|560.98|558.58|557.37|554.97|0
1663240500000|2022-09-15 11:15:00|557.15|554.75|555.79|553.39|557.82|555.42|555.79|553.39|0
1663240800000|2022-09-15 11:20:00|555.57|553.17|553.77|551.37|556.24|553.84|553.32|550.92|0
1663241100000|2022-09-15 11:25:00|554|551.6|552.2|549.8|554.67|552.27|552.2|549.8|0
1663241400000|2022-09-15 11:30:00|552.42|550.02|554.44|552.04|555.34|552.94|552.42|550.02|0
1663241700000|2022-09-15 11:35:00|554.22|551.82|555.68|553.28|555.79|553.39|553.99|551.59|0
1663242000000|2022-09-15 11:40:00|555.79|553.39|556.91|554.51|558.49|556.09|555.79|553.39|0
1663242300000|2022-09-15 11:45:00|557.14|554.74|556.91|554.51|558.04|555.64|556.24|553.84|0
1663242600000|2022-09-15 11:50:00|556.69|554.29|560.74|558.34|560.74|558.34|556.69|554.29|0
1663242900000|2022-09-15 11:55:00|560.96|558.56|559.73|557.33|561.87|559.47|559.16|556.76|0
1663243200000|2022-09-15 12:00:00|559.84|557.44|562.99|560.59|562.99|560.59|559.61|557.21|0
1663243500000|2022-09-15 12:05:00|563.22|560.82|564.35|561.95|564.57|562.17|561.86|559.46|0
1663243800000|2022-09-15 12:10:00|564.12|561.72|560.73|558.33|564.24|561.84|560.28|557.88|0
1663244100000|2022-09-15 12:15:00|560.51|558.11|562.88|560.48|562.88|560.48|560.06|557.66|0
1663244400000|2022-09-15 12:20:00|563.44|561.04|565.92|563.52|566.83|564.43|563.21|560.81|0
1663244700000|2022-09-15 12:25:00|565.7|563.3|565.01|562.61|566.26|563.86|563.55|561.15|0
1663245000000|2022-09-15 12:30:00|564.91|562.51|563.43|561.03|565.81|563.41|557.14|554.74|0
1663245300000|2022-09-15 12:35:00|563.88|561.48|557.58|555.18|565.91|563.51|557.58|555.18|0
1663245600000|2022-09-15 12:40:00|557.36|554.96|557.56|555.16|560.28|557.88|556.66|554.26|0
1663245900000|2022-09-15 12:45:00|557.11|554.71|555.76|553.36|559.13|556.73|555.54|553.14|0
1663246200000|2022-09-15 12:50:00|555.54|553.14|556.21|553.81|558.46|556.06|553.97|551.57|0
1663246500000|2022-09-15 12:55:00|556.44|554.04|559.81|557.41|559.81|557.41|555.99|553.59|0
1663246800000|2022-09-15 13:00:00|559.58|557.18|559.8|557.4|560.7|558.3|558.68|556.28|0
1663247100000|2022-09-15 13:05:00|559.92|557.52|562.95|560.55|563.75|561.35|558.9|556.5|0
1663247400000|2022-09-15 13:10:00|562.73|560.33|563.63|561.23|565.21|562.81|562.5|560.1|0
1663247700000|2022-09-15 13:15:00|563.4|561|568.82|566.42|568.82|566.42|560.93|558.53|0
1663248000000|2022-09-15 13:20:00|568.59|566.19|569.95|567.55|570.85|568.45|567.01|564.61|0
1663248300000|2022-09-15 13:25:00|570.17|567.77|570.63|568.23|571.98|569.58|568.37|565.97|0
1663248600000|2022-09-15 13:30:00|569.61|567.21|568.14|565.74|573.34|570.94|567.46|565.06|0
1663248900000|2022-09-15 13:35:00|569.04|566.64|572.66|570.26|576.29|573.89|567.23|564.83|0
1663249200000|2022-09-15 13:40:00|572.89|570.49|563.57|561.17|572.89|570.49|561.77|559.37|0
1663249500000|2022-09-15 13:45:00|563.34|560.94|555.92|553.52|565.15|562.75|555.92|553.52|0
1663249800000|2022-09-15 13:50:00|553.9|551.5|550.08|547.68|555.47|553.07|548.95|546.55|0
1663250100000|2022-09-15 13:55:00|551.42|549.02|549.4|547|553|550.6|548.73|546.33|0
1663250400000|2022-09-15 14:00:00|548.95|546.55|549.85|547.45|552.1|549.7|542.45|540.05|0
1663250700000|2022-09-15 14:05:00|550.07|547.67|551.87|549.47|552.32|549.92|546.93|544.53|0
1663251000000|2022-09-15 14:10:00|551.2|548.8|549.85|547.45|553.22|550.82|548.28|545.88|0
1663251300000|2022-09-15 14:15:00|550.07|547.67|548.95|546.55|550.97|548.57|544.91|542.51|0
1663251600000|2022-09-15 14:20:00|549.62|547.22|558.85|556.45|562.02|559.62|549.17|546.77|0
1663251900000|2022-09-15 14:25:00|559.08|556.68|569.95|567.55|569.95|567.55|558.4|556|0
1663252200000|2022-09-15 14:30:00|570.17|567.77|570.4|568|573.35|570.95|565.86|563.46|0
1663252500000|2022-09-15 14:35:00|570.63|568.23|565.77|563.37|570.86|568.46|563.84|561.44|0
1663252800000|2022-09-15 14:40:00|566.1|563.7|565.65|563.25|569.5|567.1|564.52|562.12|0
1663253100000|2022-09-15 14:45:00|565.19|562.79|572.21|569.81|572.21|569.81|564.06|561.66|0
1663253400000|2022-09-15 14:50:00|572.67|570.27|581.31|578.91|583.82|581.42|572.44|570.04|0
1663253700000|2022-09-15 14:55:00|581.77|579.37|584.51|582.11|586.56|584.16|580.86|578.46|0
1663254000000|2022-09-15 15:00:00|585.19|582.79|580.62|578.22|588.16|585.76|580.62|578.22|0
1663254300000|2022-09-15 15:05:00|581.07|578.67|585.17|582.77|585.17|582.77|580.16|577.76|0
1663254600000|2022-09-15 15:10:00|586.08|583.68|589.73|587.33|591.79|589.39|585.85|583.45|0
1663254900000|2022-09-15 15:15:00|590.19|587.79|582.89|580.49|591.79|589.39|582.43|580.03|0
1663255200000|2022-09-15 15:20:00|583.46|581.06|576.3|573.9|584.48|582.08|574.48|572.08|0
1663255500000|2022-09-15 15:25:00|576.52|574.12|577.3|574.9|578.89|576.49|574.71|572.31|0
1663255800000|2022-09-15 15:30:00|577.19|574.79|578.31|575.91|578.89|576.49|575.04|572.64|0
1663256100000|2022-09-15 15:35:00|578.99|576.59|579.44|577.04|581.94|579.54|574.91|572.51|0
1663256400000|2022-09-15 15:40:00|579.67|577.27|580.12|577.72|580.8|578.4|577.17|574.77|0
1663256700000|2022-09-15 15:45:00|579.89|577.49|582.16|579.76|582.62|580.22|577.62|575.22|0
1663257000000|2022-09-15 15:50:00|582.39|579.99|589.45|587.05|589.45|587.05|582.39|579.99|0
1663257300000|2022-09-15 15:55:00|588.99|586.59|588.99|586.59|594.47|592.07|588.31|585.91|0
1663257600000|2022-09-15 16:00:00|589.44|587.04|587.85|585.45|590.58|588.18|585.57|583.17|0
1663257900000|2022-09-15 16:05:00|588.07|585.67|592.64|590.24|593.32|590.92|588.07|585.67|0
1663258200000|2022-09-15 16:10:00|593.09|590.69|595|592.6|595.92|593.52|591.58|589.18|0
1663258500000|2022-09-15 16:15:00|595.23|592.83|588.84|586.44|595.23|592.83|588.84|586.44|0
1663258800000|2022-09-15 16:20:00|589.53|587.13|590.89|588.49|593.4|591|588.84|586.44|0
1663259100000|2022-09-15 16:25:00|591.01|588.61|592.49|590.09|593.4|591|588.16|585.76|0
1663259400000|2022-09-15 16:30:00|592.72|590.32|585.66|583.26|592.94|590.54|585.43|583.03|0
1663259700000|2022-09-15 16:35:00|585.88|583.48|584.29|581.89|586.57|584.17|583.16|580.76|0
1663260000000|2022-09-15 16:40:00|584.52|582.12|582.47|580.07|584.52|582.12|579.98|577.58|0
1663260300000|2022-09-15 16:45:00|582.25|579.85|582.38|579.98|584.97|582.57|581.69|579.29|0
1663260600000|2022-09-15 16:50:00|582.15|579.75|581.92|579.52|582.38|579.98|580.1|577.7|0
1663260900000|2022-09-15 16:55:00|582.15|579.75|578.29|575.89|583.97|581.57|578.29|575.89|0
1663261200000|2022-09-15 17:00:00|578.06|575.66|565.86|563.46|578.06|575.66|562.26|559.86|0
1663261500000|2022-09-15 17:05:00|565.63|563.23|562.95|560.55|565.63|563.23|561.15|558.75|0
1663261800000|2022-09-15 17:10:00|562.73|560.33|563.4|561|565.44|563.04|562.27|559.87|0
1663262100000|2022-09-15 17:15:00|563.18|560.78|559.57|557.17|564.08|561.68|557.99|555.59|0
1663262400000|2022-09-15 17:20:00|560.02|557.62|559.34|556.94|561.59|559.19|557.76|555.36|0
1663262700000|2022-09-15 17:25:00|559.56|557.16|559.56|557.16|560.47|558.07|555.74|553.34|0
1663263000000|2022-09-15 17:30:00|559.79|557.39|561.14|558.74|562.72|560.32|559.34|556.94|0
1663263300000|2022-09-15 17:35:00|562.04|559.64|564.98|562.58|567.24|564.84|560.91|558.51|0
1663263600000|2022-09-15 17:40:00|564.75|562.35|567.46|565.06|567.69|565.29|564.07|561.67|0
1663263900000|2022-09-15 17:45:00|567.69|565.29|570.41|568.01|571.31|568.91|567.01|564.61|0
1663264200000|2022-09-15 17:50:00|570.63|568.23|571.77|569.37|574.04|571.64|570.41|568.01|0
1663264500000|2022-09-15 17:55:00|571.54|569.14|570.63|568.23|572.67|570.27|569.5|567.1|0
1663264800000|2022-09-15 18:00:00|570.4|568|582|579.6|582.68|580.28|570.4|568|0
1663265100000|2022-09-15 18:05:00|582.23|579.83|583.14|580.74|584.97|582.57|579.72|577.32|0
1663265400000|2022-09-15 18:10:00|582.91|580.51|580.17|577.77|584.05|581.65|577.9|575.5|0
1663265700000|2022-09-15 18:15:00|579.72|577.32|577.9|575.5|582|579.6|575.85|573.45|0
1663266000000|2022-09-15 18:20:00|578.12|575.72|580.17|577.77|581.77|579.37|577.9|575.5|0
1663266300000|2022-09-15 18:25:00|580.4|578|576.3|573.9|581.54|579.14|576.07|573.67|0
1663266600000|2022-09-15 18:30:00|576.76|574.36|578.35|575.95|578.58|576.18|572.67|570.27|0
1663266900000|2022-09-15 18:35:00|578.8|576.4|576.3|573.9|580.63|578.23|574.25|571.85|0
1663267200000|2022-09-15 18:40:00|576.07|573.67|578.35|575.95|581.76|579.36|575.84|573.44|0
1663267500000|2022-09-15 18:45:00|578.8|576.4|587.93|585.53|588.16|585.76|578.57|576.17|0
1663267800000|2022-09-15 18:50:00|588.39|585.99|584.86|581.74|590.58|587.46|584.86|581.74|0
1663268100000|2022-09-15 18:55:00|585.32|582.2|588.74|585.62|589.89|586.77|585.32|582.2|0
1663268400000|2022-09-15 19:00:00|588.06|584.94|590.35|587.23|592.64|589.52|587.37|584.25|0
1663268700000|2022-09-15 19:05:00|589.43|586.31|593.55|590.43|593.55|590.43|588.74|585.62|0
1663269000000|2022-09-15 19:10:00|593.78|590.66|600.28|597.16|601.59|598.47|593.55|590.43|0
1663269300000|2022-09-15 19:15:00|599.82|596.7|604.96|601.84|604.96|601.84|598.44|595.32|0
1663269600000|2022-09-15 19:20:00|604.28|601.16|600.91|597.79|606.87|603.75|600.91|597.79|0
1663269900000|2022-09-15 19:25:00|600.68|597.56|607.32|604.2|609.85|606.73|600.68|597.56|0
1663270200000|2022-09-15 19:30:00|607.09|603.97|606.86|603.74|609.16|606.04|602.97|599.85|0
1663270500000|2022-09-15 19:35:00|606.41|603.29|602.97|599.85|607.55|604.43|602.74|599.62|0
1663270800000|2022-09-15 19:40:00|603.43|600.31|601.59|598.47|606.4|603.28|599.54|596.42|0
1663271100000|2022-09-15 19:45:00|602.05|598.93|599.76|596.64|602.74|599.62|595.88|592.76|0
1663271400000|2022-09-15 19:50:00|594.74|591.62|596.79|593.67|603.88|600.76|590.87|587.75|0
1663271700000|2022-09-15 19:55:00|596.11|592.99|597.71|594.59|598.39|595.27|592.01|588.89|0
1663272000000|2022-09-15 20:00:00|596.79|593.67|591.21|588.09|596.79|593.67|588.92|585.8|0
1663272300000|2022-09-15 20:05:00|591.1|587.98|590.39|587.99|591.1|588.67|587.88|585.48|0
1663272600000|2022-09-15 20:10:00|590.62|588.22|592.21|589.81|592.67|590.27|589.82|587.42|0
1663272900000|2022-09-15 20:15:00|592.41|589.61|593.56|590.76|593.78|590.98|591.73|588.93|0
1663273200000|2022-09-15 20:20:00|593.33|590.53|592.41|589.61|593.78|590.98|592.18|589.38|0
1663273500000|2022-09-15 20:25:00|592.64|589.84|592.64|589.84|592.76|589.96|592.18|589.38|0
1663273800000|2022-09-15 20:30:00|592.87|590.07|598.82|596.02|599.17|596.37|592.41|589.61|0
1663274100000|2022-09-15 20:35:00|599.05|596.25|602.95|600.15|602.95|600.15|597.9|595.1|0
1663274400000|2022-09-15 20:40:00|602.72|599.92|603.87|601.07|603.87|601.07|601.69|598.89|0
1663274700000|2022-09-15 20:45:00|603.64|600.84|608.01|605.21|608.47|605.67|603.41|600.61|0
1663275000000|2022-09-15 20:50:00|607.78|604.98|607.32|604.52|608.47|605.67|605.94|603.14|0
1663275300000|2022-09-15 20:55:00|607.44|604.64|605.33|602.53|607.78|604.98|605.23|602.43|0
1663275600000|2022-09-15 21:00:00|605.41|602.61|607.75|604.95|607.75|604.95|605.24|602.44|0
1663275900000|2022-09-15 21:05:00|607.72|604.92|609.65|606.85|609.69|606.89|607.72|604.92|0
1663276200000|2022-09-15 21:10:00|609.69|606.89|610.03|607.23|610.19|607.39|609.18|606.38|0
1663276500000|2022-09-15 21:15:00|610.13|607.33|611.06|608.26|611.06|608.26|610.13|607.33|0
1663276800000|2022-09-15 21:20:00|610.49|607.69|610.05|607.25|610.93|608.13|609.72|606.92|0
1663277100000|2022-09-15 21:25:00|610.02|607.22|608.94|606.14|610.02|607.22|608.94|606.14|0
1663277400000|2022-09-15 21:30:00|609.01|606.21|608.7|605.9|609.18|606.38|608.67|605.87|0
1663277700000|2022-09-15 21:35:00|608.4|605.6|609.41|606.61|609.44|606.64|608.3|605.5|0
1663278000000|2022-09-15 21:40:00|609.34|606.54|610.28|607.48|610.34|607.54|608.6|605.8|0
1663278300000|2022-09-15 21:45:00|610.38|607.58|609.4|606.6|610.38|607.58|609.4|606.6|0
1663278600000|2022-09-15 21:50:00|609.3|606.5|609.3|606.5|609.47|606.67|608.63|605.83|0
1663278900000|2022-09-15 21:55:00|609.4|606.6|610.61|607.81|610.61|607.81|609.3|606.5|0
1663279200000|2022-09-15 22:00:00|612.09|609.29|623.14|620.34|623.14|620.34|612.09|609.29|0
1663279500000|2022-09-15 22:05:00|623.02|620.22|620.71|617.91|626.14|623.34|620.71|617.91|0
1663279800000|2022-09-15 22:10:00|620.6|617.8|618.87|616.07|621.87|619.07|618.87|616.07|0
1663280100000|2022-09-15 22:15:00|618.76|615.96|620.02|617.22|620.83|618.03|617.95|615.15|0
1663280400000|2022-09-15 22:20:00|619.91|617.11|619.79|616.99|621.17|618.37|618.76|615.96|0
1663280700000|2022-09-15 22:25:00|619.91|617.11|620.71|617.91|620.71|617.91|618.18|615.38|0
1663281000000|2022-09-15 22:30:00|620.25|617.45|618.63|615.83|620.25|617.45|617.71|614.91|0
1663281300000|2022-09-15 22:35:00|618.87|616.07|618.4|615.6|619.33|616.53|617.94|615.14|0
1663281600000|2022-09-15 22:40:00|618.17|615.37|619.78|616.98|619.78|616.98|618.17|615.37|0
1663281900000|2022-09-15 22:45:00|619.55|616.75|620.6|617.8|621.17|618.37|619.55|616.75|0
1663282200000|2022-09-15 22:50:00|620.48|617.68|619.09|616.29|620.82|618.02|618.4|615.6|0
1663282500000|2022-09-15 22:55:00|618.86|616.06|617.02|614.22|618.86|616.06|616.79|613.99|0
1663282800000|2022-09-15 23:00:00|617.14|614.34|617.94|615.14|618.29|615.49|616.91|614.11|0
1663283100000|2022-09-15 23:05:00|618.17|615.37|619.09|616.29|619.09|616.29|617.25|614.45|0
1663283400000|2022-09-15 23:10:00|619.32|616.52|620.24|617.44|620.24|617.44|619.09|616.29|0
1663283700000|2022-09-15 23:15:00|620.36|617.56|623.01|620.21|623.01|620.21|620.36|617.56|0
1663284000000|2022-09-15 23:20:00|623.13|620.33|622.77|619.97|623.24|620.44|621.85|619.05|0
1663284300000|2022-09-15 23:25:00|622.54|619.74|623.23|620.43|624.16|621.36|622.31|619.51|0
1663284600000|2022-09-15 23:30:00|623|620.2|620.7|617.9|623.47|620.67|620.24|617.44|0
1663284900000|2022-09-15 23:35:00|620.82|618.02|619.77|616.97|620.93|618.13|619.77|616.97|0
1663285200000|2022-09-15 23:40:00|619.54|616.74|620.23|617.43|620.23|617.43|618.62|615.82|0
1663285500000|2022-09-15 23:45:00|619.77|616.97|619.77|616.97|620.23|617.43|619.54|616.74|0
1663285800000|2022-09-15 23:50:00|619.89|617.09|620|617.2|621.15|618.35|619.77|616.97|0
1663286100000|2022-09-15 23:55:00|619.77|616.97|620.23|617.43|620.46|617.66|619.66|616.86|0
1663286400000|2022-09-16 00:00:00|619.54|616.74|617.69|614.89|620|617.2|617.46|614.66|0
1663286700000|2022-09-16 00:05:00|617.92|615.12|618.61|615.81|619.77|616.97|617.92|615.12|0
1663287000000|2022-09-16 00:10:00|618.84|616.04|620.35|617.55|621.15|618.35|618.61|615.81|0
1663287300000|2022-09-16 00:15:00|620.92|618.12|616.77|613.97|621.15|618.35|616.54|613.74|0
1663287600000|2022-09-16 00:20:00|616.54|613.74|615.85|613.05|617.23|614.43|615.62|612.82|0
1663287900000|2022-09-16 00:25:00|616.08|613.28|616.48|613.68|616.48|613.68|615.33|612.53|0
1663288200000|2022-09-16 00:30:00|616.71|613.91|615.33|612.53|617.4|614.6|615.33|612.53|0
1663288500000|2022-09-16 00:35:00|615.45|612.65|616.14|613.34|617.17|614.37|615.1|612.3|0
1663288800000|2022-09-16 00:40:00|616.48|613.68|617.4|614.6|618.78|615.98|616.37|613.57|0
1663289100000|2022-09-16 00:45:00|617.63|614.83|617.4|614.6|618.09|615.29|616.25|613.45|0
1663289400000|2022-09-16 00:50:00|617.63|614.83|619.24|616.44|619.71|616.91|617.52|614.72|0
1663289700000|2022-09-16 00:55:00|619.01|616.21|619.93|617.13|619.94|617.14|619.01|616.21|0
1663290000000|2022-09-16 01:00:00|619.47|616.67|618.78|615.98|619.93|617.13|617.86|615.06|0
1663290300000|2022-09-16 01:05:00|618.67|615.87|619.7|616.9|620.86|618.06|618.67|615.87|0
1663290600000|2022-09-16 01:10:00|619.47|616.67|618.32|615.52|619.93|617.13|618.32|615.52|0
1663290900000|2022-09-16 01:15:00|618.55|615.75|620.05|617.25|620.39|617.59|618.32|615.52|0
1663291200000|2022-09-16 01:20:00|619.93|617.13|620.16|617.36|620.62|617.82|619.24|616.44|0
1663291500000|2022-09-16 01:25:00|620.39|617.59|619.24|616.44|620.39|617.59|617.62|614.82|0
1663291800000|2022-09-16 01:30:00|618.77|615.97|618.31|615.51|618.77|615.97|616.59|613.79|0
1663292100000|2022-09-16 01:35:00|618.43|615.63|617.85|615.05|619.23|616.43|617.39|614.59|0
1663292400000|2022-09-16 01:40:00|617.62|614.82|619.46|616.66|619.93|617.13|617.62|614.82|0
1663292700000|2022-09-16 01:45:00|619.23|616.43|619.92|617.12|620.39|617.59|618.54|615.74|0
1663293000000|2022-09-16 01:50:00|620.16|617.36|620.15|617.35|620.62|617.82|619.58|616.78|0
1663293300000|2022-09-16 01:55:00|620.38|617.58|620.15|617.35|620.62|617.82|619.69|616.89|0
1663293600000|2022-09-16 02:00:00|620.04|617.24|618.66|615.86|620.04|617.24|617.15|614.35|0
1663293900000|2022-09-16 02:05:00|618.77|615.97|619|616.2|619.69|616.89|618.3|615.5|0
1663294200000|2022-09-16 02:10:00|619.12|616.32|619.23|616.43|619.58|616.78|618.53|615.73|0
1663294500000|2022-09-16 02:15:00|619.12|616.32|618.53|615.73|619.46|616.66|618.07|615.27|0
1663294800000|2022-09-16 02:20:00|618.3|615.5|619.92|617.12|619.92|617.12|617.84|615.04|0
1663295100000|2022-09-16 02:25:00|619.81|617.01|620.84|618.04|620.84|618.04|619.45|616.65|0
1663295400000|2022-09-16 02:30:00|620.61|617.81|619.45|616.65|620.84|618.04|618.99|616.19|0
1663295700000|2022-09-16 02:35:00|619.22|616.42|620.61|617.81|621.07|618.27|619.22|616.42|0
1663296000000|2022-09-16 02:40:00|620.84|618.04|621.3|618.5|621.3|618.5|620.61|617.81|0
1663296300000|2022-09-16 02:45:00|621.19|618.39|620.6|617.8|621.53|618.73|620.6|617.8|0
1663296600000|2022-09-16 02:50:00|620.84|618.04|619.22|616.42|620.84|618.04|619.22|616.42|0
1663296900000|2022-09-16 02:55:00|618.99|616.19|619.22|616.42|619.68|616.88|618.99|616.19|0
1663297200000|2022-09-16 03:00:00|618.99|616.19|619.8|617|619.91|617.11|618.76|615.96|0
1663297500000|2022-09-16 03:05:00|619.91|617.11|619.91|617.11|620.6|617.8|619.45|616.65|0
1663297800000|2022-09-16 03:10:00|620.14|617.34|621.29|618.49|621.52|618.72|620.14|617.34|0
1663298100000|2022-09-16 03:15:00|621.52|618.72|621.52|618.72|621.98|619.18|620.83|618.03|0
1663298400000|2022-09-16 03:20:00|621.75|618.95|621.52|618.72|621.75|618.95|621.29|618.49|0
1663298700000|2022-09-16 03:25:00|621.64|618.84|621.29|618.49|621.64|618.84|620.49|617.69|0
1663299000000|2022-09-16 03:30:00|621.18|618.38|620.13|617.33|621.75|618.95|620.13|617.33|0
1663299300000|2022-09-16 03:35:00|620.36|617.56|620.5|617.7|620.59|617.79|619.9|617.1|0
1663299600000|2022-09-16 03:40:00|620.62|617.82|622.03|619.23|622.03|619.23|620.5|617.7|0
1663299900000|2022-09-16 03:45:00|622.26|619.46|622.84|620.04|622.95|620.15|622.26|619.46|0
1663300200000|2022-09-16 03:50:00|622.72|619.92|622.95|620.15|622.95|620.15|622.26|619.46|0
1663300500000|2022-09-16 03:55:00|622.72|619.92|622.95|620.15|622.95|620.15|622.49|619.69|0
1663300800000|2022-09-16 04:00:00|622.84|620.04|622.02|619.22|623.41|620.61|622.02|619.22|0
1663301100000|2022-09-16 04:05:00|622.14|619.34|622.95|620.15|622.95|620.15|622.02|619.22|0
1663301400000|2022-09-16 04:10:00|622.71|619.91|623.64|620.84|623.64|620.84|622.71|619.91|0
1663301700000|2022-09-16 04:15:00|623.41|620.61|623.87|621.07|624.56|621.76|623.41|620.61|0
1663302000000|2022-09-16 04:20:00|623.64|620.84|623.87|621.07|624.1|621.3|623.64|620.84|0
1663302300000|2022-09-16 04:25:00|623.99|621.19|624.1|621.3|624.1|621.3|623.17|620.37|0
1663302600000|2022-09-16 04:30:00|623.87|621.07|623.17|620.37|624.1|621.3|622.94|620.14|0
1663302900000|2022-09-16 04:35:00|622.94|620.14|623.17|620.37|623.17|620.37|622.48|619.68|0
1663303200000|2022-09-16 04:40:00|622.94|620.14|622.25|619.45|623.17|620.37|622.02|619.22|0
1663303500000|2022-09-16 04:45:00|622.48|619.68|621.78|618.98|623.17|620.37|621.78|618.98|0
1663303800000|2022-09-16 04:50:00|621.67|618.87|623.17|620.37|623.4|620.6|621.67|618.87|0
1663304100000|2022-09-16 04:55:00|622.94|620.14|621.55|618.75|623.17|620.37|621.55|618.75|0
1663304400000|2022-09-16 05:00:00|621.32|618.52|621.32|618.52|622.24|619.44|620.86|618.06|0
1663304700000|2022-09-16 05:05:00|621.78|618.98|620.86|618.06|622.01|619.21|620.16|617.36|0
1663305000000|2022-09-16 05:10:00|620.63|617.83|621.21|618.41|621.32|618.52|619.93|617.13|0
1663305300000|2022-09-16 05:15:00|621.09|618.29|621.49|618.69|621.95|619.15|620.8|618|0
1663305600000|2022-09-16 05:20:00|621.38|618.58|621.95|619.15|622.41|619.61|621.26|618.46|0
1663305900000|2022-09-16 05:25:00|622.18|619.38|620.56|617.76|622.18|619.38|620.56|617.76|0
1663306200000|2022-09-16 05:30:00|620.33|617.53|622.87|620.07|622.87|620.07|620.33|617.53|0
1663306500000|2022-09-16 05:35:00|623.1|620.3|623.1|620.3|623.56|620.76|622.76|619.96|0
1663306800000|2022-09-16 05:40:00|623.33|620.53|623.79|620.99|624.03|621.23|623.1|620.3|0
1663307100000|2022-09-16 05:45:00|623.56|620.76|623.79|620.99|624.25|621.45|623.56|620.76|0
1663307400000|2022-09-16 05:50:00|623.91|621.11|623.91|621.11|624.02|621.22|622.41|619.61|0
1663307700000|2022-09-16 05:55:00|623.79|620.99|624.48|621.68|624.48|621.68|623.56|620.76|0
1663308000000|2022-09-16 06:00:00|624.71|621.91|623.1|620.3|626.56|623.76|622.17|619.37|0
1663308300000|2022-09-16 06:05:00|623.33|620.53|620.91|618.11|623.33|620.53|619.86|617.06|0
1663308600000|2022-09-16 06:10:00|621.25|618.45|625.64|622.84|626.56|623.76|620.56|617.76|0
1663308900000|2022-09-16 06:15:00|625.53|622.73|622.4|619.6|626.56|623.76|621.94|619.14|0
1663309200000|2022-09-16 06:20:00|622.63|619.83|621.01|618.21|622.63|619.83|621.01|618.21|0
1663309500000|2022-09-16 06:25:00|620.9|618.1|624.25|621.45|624.25|621.45|620.9|618.1|0
1663309800000|2022-09-16 06:30:00|624.02|621.22|626.56|623.76|627.02|624.22|623.32|620.52|0
1663310100000|2022-09-16 06:35:00|626.36|623.56|626.66|623.86|627.58|624.78|624.58|621.78|0
1663310400000|2022-09-16 06:40:00|626.55|623.75|625.27|622.47|627.01|624.21|624.81|622.01|0
1663310700000|2022-09-16 06:45:00|625.04|622.24|626.43|623.63|626.66|623.86|624.81|622.01|0
1663311000000|2022-09-16 06:50:00|626.66|623.86|627.81|625.01|628.27|625.47|625.96|623.16|0
1663311300000|2022-09-16 06:55:00|628.27|625.47|627.81|625.01|629.43|626.63|626.65|623.85|0
1663311600000|2022-09-16 07:00:00|626.89|624.09|624.34|621.54|627.35|624.55|622.85|620.05|0
1663311900000|2022-09-16 07:05:00|624.37|621.97|624.14|621.74|625.07|622.67|623.68|621.28|0
1663312200000|2022-09-16 07:10:00|624.37|621.97|624.03|621.63|625.07|622.67|622.52|620.12|0
1663312500000|2022-09-16 07:15:00|624.6|622.2|627.14|624.74|627.38|624.98|622.29|619.89|0
1663312800000|2022-09-16 07:20:00|627.61|625.21|627.84|625.44|629.11|626.71|626.68|624.28|0
1663313100000|2022-09-16 07:25:00|628.07|625.67|625.75|623.35|628.53|626.13|625.06|622.66|0
1663313400000|2022-09-16 07:30:00|625.99|623.59|627.6|625.2|628.3|625.9|625.75|623.35|0
1663313700000|2022-09-16 07:35:00|627.49|625.09|629.11|626.71|629.69|627.29|626.45|624.05|0
1663314000000|2022-09-16 07:40:00|628.99|626.59|628.53|626.13|629.69|627.29|628.06|625.66|0
1663314300000|2022-09-16 07:45:00|628.76|626.36|630.15|627.75|630.38|627.98|628.3|625.9|0
1663314600000|2022-09-16 07:50:00|630.04|627.64|627.37|624.97|630.61|628.21|627.14|624.74|0
1663314900000|2022-09-16 07:55:00|627.6|625.2|626.67|624.27|628.29|625.89|625.29|622.89|0
1663315200000|2022-09-16 08:00:00|626.9|624.5|627.83|625.43|628.52|626.12|626.56|624.16|0
1663315500000|2022-09-16 08:05:00|627.72|625.32|627.83|625.43|628.29|625.89|625.98|623.58|0
1663315800000|2022-09-16 08:10:00|628.06|625.66|629.68|627.28|629.91|627.51|627.6|625.2|0
1663316100000|2022-09-16 08:15:00|629.45|627.05|630.14|627.74|631.07|628.67|629.34|626.94|0
1663316400000|2022-09-16 08:20:00|629.91|627.51|630.14|627.74|630.83|628.43|628.52|626.12|0
1663316700000|2022-09-16 08:25:00|629.91|627.51|631.3|628.9|631.99|629.59|629.91|627.51|0
1663317000000|2022-09-16 08:30:00|631.07|628.67|632.22|629.82|632.92|630.52|631.06|628.66|0
1663317300000|2022-09-16 08:35:00|632.45|630.05|632.92|630.52|632.92|630.52|631.53|629.13|0
1663317600000|2022-09-16 08:40:00|633.61|631.21|633.84|631.44|633.84|631.44|631.76|629.36|0
1663317900000|2022-09-16 08:45:00|633.61|631.21|634.31|631.91|634.77|632.37|633.61|631.21|0
1663318200000|2022-09-16 08:50:00|634.08|631.68|633.61|631.21|634.77|632.37|633.61|631.21|0
1663318500000|2022-09-16 08:55:00|633.73|631.33|631.75|629.35|633.84|631.44|631.06|628.66|0
1663318800000|2022-09-16 09:00:00|631.64|629.24|628.97|626.57|632.22|629.82|628.05|625.65|0
1663319100000|2022-09-16 09:05:00|629.09|626.69|630.36|627.96|630.59|628.19|627.58|625.18|0
1663319400000|2022-09-16 09:10:00|629.9|627.5|629.79|627.39|630.13|627.73|628.74|626.34|0
1663319700000|2022-09-16 09:15:00|629.43|627.03|630.02|627.62|630.59|628.19|629.09|626.69|0
1663320000000|2022-09-16 09:20:00|630.13|627.73|628.51|626.11|630.82|628.42|628.28|625.88|0
1663320300000|2022-09-16 09:25:00|628.63|626.23|631.17|628.77|631.41|629.01|628.63|626.23|0
1663320600000|2022-09-16 09:30:00|631.05|628.65|631.28|628.88|631.98|629.58|630.13|627.73|0
1663320900000|2022-09-16 09:35:00|631.4|629|630.82|628.42|631.87|629.47|629.66|627.26|0
1663321200000|2022-09-16 09:40:00|630.59|628.19|629.66|627.26|631.4|629|629.66|627.26|0
1663321500000|2022-09-16 09:45:00|629.89|627.49|633.14|630.74|633.83|631.43|629.66|627.26|0
1663321800000|2022-09-16 09:50:00|633.37|630.97|629.89|627.49|633.37|630.97|628.96|626.56|0
1663322100000|2022-09-16 09:55:00|629.78|627.38|631.97|629.57|631.97|629.57|628.04|625.64|0
1663322400000|2022-09-16 10:00:00|631.86|629.46|632.56|630.16|632.67|630.27|629.89|627.49|0
1663322700000|2022-09-16 10:05:00|632.2|629.8|632.2|629.8|632.67|630.27|631.05|628.65|0
1663323000000|2022-09-16 10:10:00|632.44|630.04|633.36|630.96|633.48|631.08|631.74|629.34|0
1663323300000|2022-09-16 10:15:00|633.48|631.08|631.74|629.34|634.06|631.66|631.74|629.34|0
1663323600000|2022-09-16 10:20:00|631.86|629.46|628.96|626.56|631.86|629.46|628.96|626.56|0
1663323900000|2022-09-16 10:25:00|629.19|626.79|629.19|626.79|630.35|627.95|628.61|626.21|0
1663324200000|2022-09-16 10:30:00|628.96|626.56|628.03|625.63|629.42|627.02|627.57|625.17|0
1663324500000|2022-09-16 10:35:00|627.8|625.4|625.72|623.32|627.8|625.4|625.48|623.08|0
1663324800000|2022-09-16 10:40:00|625.84|623.44|622.48|620.08|625.84|623.44|622.25|619.85|0
1663325100000|2022-09-16 10:45:00|622.71|620.31|624.45|622.05|624.79|622.39|621.79|619.39|0
1663325400000|2022-09-16 10:50:00|624.33|621.93|623.72|621.32|624.79|622.39|623.26|620.86|0
1663325700000|2022-09-16 10:55:00|623.96|621.56|620.95|618.55|623.96|621.56|620.03|617.63|0
1663326000000|2022-09-16 11:00:00|621.76|619.36|624.77|622.37|625.11|622.71|621.64|619.24|0
1663326300000|2022-09-16 11:05:00|624.88|622.48|625.8|623.4|626.27|623.87|623.72|621.32|0
1663326600000|2022-09-16 11:10:00|626.03|623.63|626.73|624.33|626.73|624.33|624.88|622.48|0
1663326900000|2022-09-16 11:15:00|626.96|624.56|627.42|625.02|628.12|625.72|626.73|624.33|0
1663327200000|2022-09-16 11:20:00|627.65|625.25|627.65|625.25|628.81|626.41|626.26|623.86|0
1663327500000|2022-09-16 11:25:00|627.42|625.02|625.34|622.94|627.42|625.02|625.34|622.94|0
1663327800000|2022-09-16 11:30:00|625.57|623.17|628.11|625.71|628.58|626.18|625.57|623.17|0
1663328100000|2022-09-16 11:35:00|627.88|625.48|625.33|622.93|628.34|625.94|625.33|622.93|0
1663328400000|2022-09-16 11:40:00|625.1|622.7|623.25|620.85|625.33|622.93|623.02|620.62|0
1663328700000|2022-09-16 11:45:00|623.14|620.74|626.26|623.86|627.18|624.78|622.56|620.16|0
1663329000000|2022-09-16 11:50:00|626.49|624.09|624.64|622.24|626.72|624.32|624.41|622.01|0
1663329300000|2022-09-16 11:55:00|624.87|622.47|626.02|623.62|626.02|623.62|623.94|621.54|0
1663329600000|2022-09-16 12:00:00|625.79|623.39|630.66|628.26|630.89|628.49|625.68|623.28|0
1663329900000|2022-09-16 12:05:00|630.42|628.02|629.5|627.1|630.42|628.02|628.11|625.71|0
1663330200000|2022-09-16 12:10:00|629.26|626.86|630.65|628.25|632.28|629.88|629.03|626.63|0
1663330500000|2022-09-16 12:15:00|630.89|628.49|631.12|628.72|631.81|629.41|629.49|627.09|0
1663330800000|2022-09-16 12:20:00|631.35|628.95|633.44|631.04|633.67|631.27|631.12|628.72|0
1663331100000|2022-09-16 12:25:00|633.2|630.8|634.36|631.96|635.53|633.13|632.04|629.64|0
1663331400000|2022-09-16 12:30:00|634.6|632.2|636.92|634.52|637.38|634.98|634.6|632.2|0
1663331700000|2022-09-16 12:35:00|636.69|634.29|635.99|633.59|637.15|634.75|635.52|633.12|0
1663332000000|2022-09-16 12:40:00|636.22|633.82|635.99|633.59|637.38|634.98|634.83|632.43|0
1663332300000|2022-09-16 12:45:00|636.45|634.05|639.24|636.84|640.17|637.77|635.75|633.35|0
1663332600000|2022-09-16 12:50:00|639.47|637.07|642.5|640.1|642.73|640.33|638.54|636.14|0
1663332900000|2022-09-16 12:55:00|642.27|639.87|646.46|644.06|647.4|645|641.57|639.17|0
1663333200000|2022-09-16 13:00:00|646.7|644.3|647.86|645.46|648.56|646.16|645.3|642.9|0
1663333500000|2022-09-16 13:05:00|648.1|645.7|647.32|644.92|648.56|646.16|643.43|641.03|0
1663333800000|2022-09-16 13:10:00|647.55|645.15|643.36|640.96|647.55|645.15|642.66|640.26|0
1663334100000|2022-09-16 13:15:00|643.59|641.19|640.57|638.17|645.92|643.52|640.57|638.17|0
1663334400000|2022-09-16 13:20:00|640.8|638.4|642.19|639.79|643.12|640.72|640.8|638.4|0
1663334700000|2022-09-16 13:25:00|643.59|641.19|638.01|635.61|646.38|643.98|638.01|635.61|0
1663335000000|2022-09-16 13:30:00|637.08|634.68|645.45|643.05|646.38|643.98|634.76|632.36|0
1663335300000|2022-09-16 13:35:00|646.61|644.21|637.78|635.38|647.78|645.38|637.78|635.38|0
1663335600000|2022-09-16 13:40:00|638.24|635.84|649.07|646.67|650.34|647.94|638.01|635.61|0
1663335900000|2022-09-16 13:45:00|648.14|645.74|648.6|646.2|651.4|649|643.48|641.08|0
1663336200000|2022-09-16 13:50:00|648.37|645.97|650.23|647.83|651.86|649.46|644.18|641.78|0
1663336500000|2022-09-16 13:55:00|650.7|648.3|654.32|651.92|657.47|655.07|649.3|646.9|0
1663336800000|2022-09-16 14:00:00|654.2|651.8|651.16|648.76|654.2|651.8|647.43|645.03|0
1663337100000|2022-09-16 14:05:00|651.4|649|645.44|643.04|651.86|649.46|637.9|635.5|0
1663337400000|2022-09-16 14:10:00|645.1|642.7|632.21|629.81|645.56|643.16|628.73|626.33|0
1663337700000|2022-09-16 14:15:00|632.44|630.04|637.61|635.21|638.54|636.14|630.18|627.78|0
1663338000000|2022-09-16 14:20:00|638.43|636.03|633.35|630.95|641.95|639.55|632.73|630.33|0
1663338300000|2022-09-16 14:25:00|633.58|631.18|637.99|635.59|638.69|636.29|631.72|629.32|0
1663338600000|2022-09-16 14:30:00|637.29|634.89|629.02|626.62|637.29|634.89|628.94|626.54|0
1663338900000|2022-09-16 14:35:00|628.79|626.39|629.25|626.85|631.1|628.7|622.55|620.15|0
1663339200000|2022-09-16 14:40:00|628.79|626.39|634.81|632.41|634.81|632.41|624.86|622.46|0
1663339500000|2022-09-16 14:45:00|634.58|632.18|640.85|638.45|641.55|639.15|632.49|630.09|0
1663339800000|2022-09-16 14:50:00|640.62|638.22|636.43|634.03|641.55|639.15|633.19|630.79|0
1663340100000|2022-09-16 14:55:00|635.89|633.49|643.36|640.96|643.83|641.43|635.66|633.26|0
1663340400000|2022-09-16 15:00:00|643.62|641.22|642.69|640.29|644.79|642.39|639.43|637.03|0
1663340700000|2022-09-16 15:05:00|642.92|640.52|640.82|638.42|643.15|640.75|636.87|634.47|0
1663341000000|2022-09-16 15:10:00|641.29|638.89|642.69|640.29|645.25|642.85|640.82|638.42|0
1663341300000|2022-09-16 15:15:00|642.92|640.52|635.61|633.21|644.78|642.38|634.22|631.82|0
1663341600000|2022-09-16 15:20:00|635.84|633.44|642.81|640.41|644.44|642.04|635.84|633.44|0
1663341900000|2022-09-16 15:25:00|643.28|640.88|644.67|642.27|646.07|643.67|640.02|637.62|0
1663342200000|2022-09-16 15:30:00|645.14|642.74|642.58|640.18|646.54|644.14|641.18|638.78|0
1663342500000|2022-09-16 15:35:00|641.88|639.48|649.57|647.17|650.73|648.33|640.95|638.55|0
1663342800000|2022-09-16 15:40:00|649.33|646.93|646.07|643.67|650.27|647.87|645.14|642.74|0
1663343100000|2022-09-16 15:45:00|647|644.6|645.6|643.2|648.87|646.47|645.37|642.97|0
1663343400000|2022-09-16 15:50:00|645.84|643.44|640.95|638.55|647.23|644.83|640.02|637.62|0
1663343700000|2022-09-16 15:55:00|640.48|638.08|637.23|634.83|643.04|640.64|636.76|634.36|0
1663344000000|2022-09-16 16:00:00|637|634.6|641.88|639.48|643.5|641.1|637|634.6|0
1663344300000|2022-09-16 16:05:00|642.11|639.71|646.75|644.35|646.98|644.58|639.52|637.12|0
1663344600000|2022-09-16 16:10:00|646.51|644.11|647.91|645.51|648.85|646.45|644.41|642.01|0
1663344900000|2022-09-16 16:15:00|648.15|645.75|650.25|647.85|652.82|650.42|646.51|644.11|0
1663345200000|2022-09-16 16:20:00|650.71|648.31|654.96|652.56|655.43|653.03|650.71|648.31|0
1663345500000|2022-09-16 16:25:00|654.85|652.45|655.9|653.5|658.24|655.84|653.79|651.39|0
1663345800000|2022-09-16 16:30:00|656.36|653.96|654.26|651.86|657.07|654.67|652.86|650.46|0
1663346100000|2022-09-16 16:35:00|654.03|651.63|654.73|652.33|656.36|653.96|652.16|649.76|0
1663346400000|2022-09-16 16:40:00|654.49|652.09|648.65|646.25|654.49|652.09|648.19|645.79|0
1663346700000|2022-09-16 16:45:00|648.89|646.49|646.81|644.41|651.45|649.05|646.81|644.41|0
1663347000000|2022-09-16 16:50:00|646.58|644.18|647.97|645.57|648.67|646.27|644.48|642.08|0
1663347300000|2022-09-16 16:55:00|647.74|645.34|644.95|642.55|649.14|646.74|644.48|642.08|0
1663347600000|2022-09-16 17:00:00|645.41|643.01|649.37|646.97|649.84|647.44|643.55|641.15|0
1663347900000|2022-09-16 17:05:00|648.9|646.5|650.3|647.9|652.87|650.47|648.2|645.8|0
1663348200000|2022-09-16 17:10:00|650.07|647.67|651.7|649.3|651.93|649.53|647.97|645.57|0
1663348500000|2022-09-16 17:15:00|651.93|649.53|650.42|648.02|652.52|650.12|648.43|646.03|0
1663348800000|2022-09-16 17:20:00|650.53|648.13|650.06|647.66|652.4|650|648.67|646.27|0
1663349100000|2022-09-16 17:25:00|649.6|647.2|650.3|647.9|652.63|650.23|649.13|646.73|0
1663349400000|2022-09-16 17:30:00|650.53|648.13|650.3|647.9|651.23|648.83|643.78|641.38|0
1663349700000|2022-09-16 17:35:00|650.06|647.66|643.54|641.14|650.06|647.66|642.38|639.98|0
1663350000000|2022-09-16 17:40:00|644.71|642.31|646.33|643.93|647.27|644.87|643.78|641.38|0
1663350300000|2022-09-16 17:45:00|646.57|644.17|651.35|648.95|652.16|649.76|646.57|644.17|0
1663350600000|2022-09-16 17:50:00|651.46|649.06|654.26|651.86|654.49|652.09|651.23|648.83|0
1663350900000|2022-09-16 17:55:00|654.49|652.09|652.16|649.76|655.19|652.79|650.29|647.89|0
1663351200000|2022-09-16 18:00:00|652.39|649.99|648.43|646.03|653.09|650.69|647.96|645.56|0
1663351500000|2022-09-16 18:05:00|648.19|645.79|649.12|646.72|651.46|649.06|647.26|644.86|0
1663351800000|2022-09-16 18:10:00|648.66|646.26|649.94|647.54|652.15|649.75|647.96|645.56|0
1663352100000|2022-09-16 18:15:00|650.05|647.65|651.22|648.82|652.15|649.75|646.56|644.16|0
1663352400000|2022-09-16 18:20:00|651.45|649.05|647.07|644.67|651.45|649.05|647.07|644.67|0
1663352700000|2022-09-16 18:25:00|646.37|643.97|636.83|634.43|646.37|643.97|634.51|632.11|0
1663353000000|2022-09-16 18:30:00|637.06|634.66|635.9|633.5|641.95|639.55|635.67|633.27|0
1663353300000|2022-09-16 18:35:00|636.13|633.73|639.15|636.75|641.01|638.61|634.27|631.87|0
1663353600000|2022-09-16 18:40:00|638.92|636.52|639.38|636.98|643.11|640.71|636.83|634.43|0
1663353900000|2022-09-16 18:45:00|639.62|637.22|631.95|629.55|639.62|637.22|630.1|627.7|0
1663354200000|2022-09-16 18:50:00|632.18|629.78|629.63|627.23|635.32|632.92|629.17|626.77|0
1663354500000|2022-09-16 18:55:00|629.4|627|630.7|628.3|632.8|630.4|628.71|626.31|0
1663354800000|2022-09-16 19:00:00|631.4|629|625.11|622.71|631.86|629.46|624.42|622.02|0
1663355100000|2022-09-16 19:05:00|624.88|622.48|621.86|619.46|624.88|622.48|619.31|616.91|0
1663355400000|2022-09-16 19:10:00|622.33|619.93|630.7|628.3|631.63|629.23|622.1|619.7|0
1663355700000|2022-09-16 19:15:00|630.23|627.83|631.63|629.23|633.26|630.86|626.97|624.57|0
1663356000000|2022-09-16 19:20:00|631.16|628.76|627.2|624.8|631.63|629.23|620.47|618.07|0
1663356300000|2022-09-16 19:25:00|626.97|624.57|631.16|628.76|633.49|631.09|625.11|622.71|0
1663356600000|2022-09-16 19:30:00|630.93|628.53|632.56|630.16|637.69|635.29|627.43|625.03|0
1663356900000|2022-09-16 19:35:00|633.02|630.62|624.18|621.78|634.19|631.79|624.18|621.78|0
1663357200000|2022-09-16 19:40:00|623.02|620.62|622.09|619.69|626.27|623.87|620.93|618.53|0
1663357500000|2022-09-16 19:45:00|621.86|619.46|624.18|621.78|630.46|628.06|621.86|619.46|0
1663357800000|2022-09-16 19:50:00|626.27|623.87|622.72|620.32|626.27|623.87|618.84|616.44|0
1663358100000|2022-09-16 19:55:00|623.88|621.48|623.41|621.01|623.88|621.48|618.31|615.91|0
1663358400000|2022-09-16 20:00:00|625.27|622.87|620.86|618.46|625.27|622.87|620.63|618.23|0
1663358700000|2022-09-16 20:05:00|621.09|618.69|617.61|615.21|622.02|619.62|617.61|615.21|0
1663359000000|2022-09-16 20:10:00|617.84|615.44|619|616.6|620.16|617.76|617.38|614.98|0
1663547400000|2022-09-19 00:30:00|615.63|612.83|615.25|612.45|617.1|614.3|614.94|612.14|0
1663547700000|2022-09-19 00:35:00|615.36|612.56|616.51|613.71|616.51|613.71|614.89|612.09|0
1663548000000|2022-09-19 00:40:00|616.98|614.18|615.12|612.32|617.1|614.3|614.43|611.63|0
1663548300000|2022-09-19 00:45:00|615.24|612.44|616.05|613.25|616.05|613.25|614.89|612.09|0
1663548600000|2022-09-19 00:50:00|615.94|613.14|616.97|614.17|617.56|614.76|615.58|612.78|0
1663548900000|2022-09-19 00:55:00|616.86|614.06|617.2|614.4|617.43|614.63|616.28|613.48|0
1663549200000|2022-09-19 01:00:00|617.43|614.63|616.4|613.6|618.36|615.56|616.4|613.6|0
1663549500000|2022-09-19 01:05:00|616.28|613.48|615.58|612.78|616.51|613.71|615.12|612.32|0
1663549800000|2022-09-19 01:10:00|615.81|613.01|616.04|613.24|616.27|613.47|614.78|611.98|0
1663550100000|2022-09-19 01:15:00|616.16|613.36|617.09|614.29|617.43|614.63|615.35|612.55|0
1663550400000|2022-09-19 01:20:00|616.97|614.17|618.82|616.02|619.05|616.25|616.16|613.36|0
1663550700000|2022-09-19 01:25:00|618.94|616.14|618.12|615.32|619.87|617.07|617.89|615.09|0
1663551000000|2022-09-19 01:30:00|618.24|615.44|620.21|617.41|620.44|617.64|617.55|614.75|0
1663551300000|2022-09-19 01:35:00|619.98|617.18|620.67|617.87|621.6|618.8|619.86|617.06|0
1663551600000|2022-09-19 01:40:00|620.56|617.76|618.12|615.32|620.56|617.76|617.31|614.51|0
1663551900000|2022-09-19 01:45:00|617.66|614.86|616.73|613.93|618.12|615.32|616.73|613.93|0
1663552200000|2022-09-19 01:50:00|616.5|613.7|617.08|614.28|617.19|614.39|616.27|613.47|0
1663552500000|2022-09-19 01:55:00|617.19|614.39|616.96|614.16|618.12|615.32|616.73|613.93|0
1663552800000|2022-09-19 02:00:00|617.08|614.28|618.35|615.55|618.35|615.55|616.73|613.93|0
1663553100000|2022-09-19 02:05:00|618.12|615.32|619.5|616.7|619.74|616.94|618.12|615.32|0
1663553400000|2022-09-19 02:10:00|619.74|616.94|623.45|620.65|623.45|620.65|619.16|616.36|0
1663553700000|2022-09-19 02:15:00|623.57|620.77|629.26|626.46|630.19|627.39|623.21|620.41|0
1663554000000|2022-09-19 02:20:00|629.72|626.92|630.89|628.09|631.12|628.32|629.49|626.69|0
1663554300000|2022-09-19 02:25:00|631.12|628.32|634.04|631.24|637.41|634.61|630.42|627.62|0
1663554600000|2022-09-19 02:30:00|634.15|631.35|634.16|631.36|637.43|634.63|633.45|630.65|0
1663554900000|2022-09-19 02:35:00|633.59|630.79|633.7|630.9|634.16|631.36|632.77|629.97|0
1663555200000|2022-09-19 02:40:00|633.59|630.79|633.46|630.66|634.16|631.36|632.53|629.73|0
1663555500000|2022-09-19 02:45:00|633.23|630.43|631.13|628.33|633.23|630.43|631.13|628.33|0
1663555800000|2022-09-19 02:50:00|631.37|628.57|630.67|627.87|631.6|628.8|630.2|627.4|0
1663556100000|2022-09-19 02:55:00|630.56|627.76|630.67|627.87|631.6|628.8|630.2|627.4|0
1663556400000|2022-09-19 03:00:00|631.13|628.33|632.53|629.73|632.76|629.96|630.79|627.99|0
1663556700000|2022-09-19 03:05:00|632.06|629.26|632.88|630.08|634.16|631.36|632.06|629.26|0
1663557000000|2022-09-19 03:10:00|632.65|629.85|630.9|628.1|632.76|629.96|630.66|627.86|0
1663557300000|2022-09-19 03:15:00|630.66|627.86|630.09|627.29|630.66|627.86|629.97|627.17|0
1663557600000|2022-09-19 03:20:00|629.97|627.17|629.97|627.17|631.02|628.22|629.97|627.17|0
1663557900000|2022-09-19 03:25:00|629.73|626.93|629.5|626.7|629.97|627.17|628.8|626|0
1663558200000|2022-09-19 03:30:00|630.66|627.86|630.43|627.63|631.71|628.91|630.2|627.4|0
1663558500000|2022-09-19 03:35:00|630.55|627.75|630.19|627.39|630.66|627.86|629.96|627.16|0
1663558800000|2022-09-19 03:40:00|630.43|627.63|631.59|628.79|631.82|629.02|629.96|627.16|0
1663559100000|2022-09-19 03:45:00|631.82|629.02|630.66|627.86|631.82|629.02|630.19|627.39|0
1663559400000|2022-09-19 03:50:00|630.43|627.63|631.35|628.55|631.35|628.55|630.43|627.63|0
1663559700000|2022-09-19 03:55:00|631.59|628.79|630.66|627.86|631.59|628.79|630.54|627.74|0
1663560000000|2022-09-19 04:00:00|630.54|627.74|629.49|626.69|630.66|627.86|629.15|626.35|0
1663560300000|2022-09-19 04:05:00|629.72|626.92|631.35|628.55|631.58|628.78|629.49|626.69|0
1663560600000|2022-09-19 04:10:00|631.47|628.67|632.87|630.07|633.21|630.41|631.35|628.55|0
1663560900000|2022-09-19 04:15:00|632.75|629.95|631.01|628.21|632.75|629.95|630.65|627.85|0
1663561200000|2022-09-19 04:20:00|631.12|628.32|629.95|627.15|631.12|628.32|629.72|626.92|0
1663561500000|2022-09-19 04:25:00|630.07|627.27|630.88|628.08|631.35|628.55|629.84|627.04|0
1663561800000|2022-09-19 04:30:00|630.65|627.85|630.18|627.38|630.88|628.08|629.72|626.92|0
1663562100000|2022-09-19 04:35:00|629.72|626.92|630.07|627.27|630.18|627.38|629.02|626.22|0
1663562400000|2022-09-19 04:40:00|629.95|627.15|630.18|627.38|630.65|627.85|629.95|627.15|0
1663562700000|2022-09-19 04:45:00|630.41|627.61|630.41|627.61|631.11|628.31|629.72|626.92|0
1663563000000|2022-09-19 04:50:00|630.18|627.38|630.18|627.38|630.88|628.08|629.72|626.92|0
1663563300000|2022-09-19 04:55:00|630.3|627.5|629.95|627.15|630.41|627.61|629.48|626.68|0
1663563600000|2022-09-19 05:00:00|630.07|627.27|630.88|628.08|631.34|628.54|629.95|627.15|0
1663563900000|2022-09-19 05:05:00|630.64|627.84|630.41|627.61|630.88|628.08|629.48|626.68|0
1663564200000|2022-09-19 05:10:00|630.18|627.38|629.48|626.68|631.57|628.77|629.25|626.45|0
1663564500000|2022-09-19 05:15:00|629.25|626.45|628.44|625.64|629.71|626.91|628.08|625.28|0
1663564800000|2022-09-19 05:20:00|628.55|625.75|628.31|625.51|629.24|626.44|627.85|625.05|0
1663565100000|2022-09-19 05:25:00|628.08|625.28|630.53|627.73|630.53|627.73|628.08|625.28|0
1663565400000|2022-09-19 05:30:00|630.42|627.62|630.53|627.73|631.12|628.32|629.6|626.8|0
1663565700000|2022-09-19 05:35:00|630.77|627.97|631.69|628.89|632.16|629.36|630.19|627.39|0
1663566000000|2022-09-19 05:40:00|631.58|628.78|631.46|628.66|632.75|629.95|630.76|627.96|0
1663566300000|2022-09-19 05:45:00|631.58|628.78|631.46|628.66|632.51|629.71|630.76|627.96|0
1663566600000|2022-09-19 05:50:00|631.69|628.89|633.32|630.52|633.55|630.75|631.35|628.55|0
1663566900000|2022-09-19 05:55:00|633.55|630.75|637.05|634.25|637.05|634.25|632.98|630.18|0
1663567200000|2022-09-19 06:00:00|637.28|634.48|640.08|637.28|641.01|638.21|637.28|634.48|0
1663567500000|2022-09-19 06:05:00|639.96|637.16|641.48|638.68|643|640.2|639.38|636.58|0
1663567800000|2022-09-19 06:10:00|641.71|638.91|644.98|642.18|645.21|642.41|641.48|638.68|0
1663568100000|2022-09-19 06:15:00|645.21|642.41|640.07|637.27|645.21|642.41|639.84|637.04|0
1663568400000|2022-09-19 06:20:00|639.84|637.04|638.67|635.87|640.77|637.97|638.44|635.64|0
1663568700000|2022-09-19 06:25:00|638.56|635.76|638.9|636.1|638.9|636.1|637.04|634.24|0
1663569000000|2022-09-19 06:30:00|638.67|635.87|636.57|633.77|640.3|637.5|636.57|633.77|0
1663569300000|2022-09-19 06:35:00|636.81|634.01|638.2|635.4|638.9|636.1|636.46|633.66|0
1663569600000|2022-09-19 06:40:00|637.97|635.17|640.54|637.74|640.54|637.74|637.97|635.17|0
1663569900000|2022-09-19 06:45:00|640.42|637.62|639.13|636.33|641.24|638.44|639.13|636.33|0
1663570200000|2022-09-19 06:50:00|638.9|636.1|638.43|635.63|639.37|636.57|637.62|634.82|0
1663570500000|2022-09-19 06:55:00|638.32|635.52|637.85|635.05|640.07|637.27|637.85|635.05|0
1663570800000|2022-09-19 07:00:00|638.2|635.4|645.44|642.64|645.44|642.64|638.2|635.4|0
1663571100000|2022-09-19 07:05:00|644.54|642.14|646.64|644.24|650.15|647.75|644.54|642.14|0
1663571400000|2022-09-19 07:10:00|646.41|644.01|645.59|643.19|646.64|644.24|644.3|641.9|0
1663571700000|2022-09-19 07:15:00|646.17|643.77|643.36|640.96|647.23|644.83|643.02|640.62|0
1663572000000|2022-09-19 07:20:00|643.49|641.09|647.11|644.71|647.57|645.17|643.36|640.96|0
1663572300000|2022-09-19 07:25:00|647.57|645.17|647.81|645.41|649.92|647.52|647.34|644.94|0
1663572600000|2022-09-19 07:30:00|647.69|645.29|648.4|646|650.04|647.64|647.1|644.7|0
1663572900000|2022-09-19 07:35:00|648.86|646.46|646.63|644.23|648.98|646.58|646.29|643.89|0
1663573200000|2022-09-19 07:40:00|646.4|644|645.7|643.3|646.99|644.59|643.83|641.43|0
1663573500000|2022-09-19 07:45:00|645.23|642.83|645|642.6|645.7|643.3|643.72|641.32|0
1663573800000|2022-09-19 07:50:00|645.46|643.06|646.16|643.76|647.8|645.4|643.36|640.96|0
1663574100000|2022-09-19 07:55:00|646.29|643.89|649.67|647.27|650.14|647.74|645.82|643.42|0
1663574400000|2022-09-19 08:00:00|649.44|647.04|648.03|645.63|651.67|649.27|647.8|645.4|0
1663574700000|2022-09-19 08:05:00|647.8|645.4|644.99|642.59|648.5|646.1|644.18|641.78|0
1663575000000|2022-09-19 08:10:00|645.46|643.06|644.06|641.66|645.69|643.29|643.35|640.95|0
1663575300000|2022-09-19 08:15:00|643.82|641.42|645.22|642.82|645.22|642.82|643.12|640.72|0
1663575600000|2022-09-19 08:20:00|645.11|642.71|645.34|642.94|645.93|643.53|644.76|642.36|0
1663575900000|2022-09-19 08:25:00|645.46|643.06|644.05|641.65|645.46|643.06|642.18|639.78|0
1663576200000|2022-09-19 08:30:00|643.82|641.42|644.75|642.35|645.58|643.18|643.35|640.95|0
1663576500000|2022-09-19 08:35:00|644.99|642.59|647.09|644.69|647.09|644.69|644.64|642.24|0
1663576800000|2022-09-19 08:40:00|647.33|644.93|647.79|645.39|648.26|645.86|646.98|644.58|0
1663577100000|2022-09-19 08:45:00|647.56|645.16|649.2|646.8|650.84|648.44|647.56|645.16|0
1663577400000|2022-09-19 08:50:00|649.08|646.68|650.37|647.97|650.37|647.97|648.03|645.63|0
1663577700000|2022-09-19 08:55:00|650.26|647.86|654.01|651.61|654.82|652.42|650.26|647.86|0
1663578000000|2022-09-19 09:00:00|654.12|651.72|651.3|648.9|654.24|651.84|651.3|648.9|0
1663578300000|2022-09-19 09:05:00|651.54|649.14|651.07|648.67|652.94|650.54|649.66|647.26|0
1663578600000|2022-09-19 09:10:00|650.83|648.43|652.47|650.07|652.94|650.54|650.6|648.2|0
1663578900000|2022-09-19 09:15:00|652.01|649.61|657.06|654.66|657.64|655.24|651.77|649.37|0
1663579200000|2022-09-19 09:20:00|656.93|654.53|655.29|652.89|657.52|655.12|655.05|652.65|0
1663579500000|2022-09-19 09:25:00|655.05|652.65|655.52|653.12|655.99|653.59|653.88|651.48|0
1663579800000|2022-09-19 09:30:00|655.99|653.59|658.34|655.94|659.28|656.88|655.76|653.36|0
1663580100000|2022-09-19 09:35:00|658.23|655.83|657.46|655.06|658.34|655.94|656.46|654.06|0
1663580400000|2022-09-19 09:40:00|657.23|654.83|659.81|657.41|659.81|657.41|656.05|653.65|0
1663580700000|2022-09-19 09:45:00|659.34|656.94|658.63|656.23|659.57|657.17|657.93|655.53|0
1663581000000|2022-09-19 09:50:00|658.52|656.12|657.22|654.82|658.63|656.23|655.82|653.42|0
1663581300000|2022-09-19 09:55:00|656.99|654.59|656.75|654.35|657.69|655.29|655.35|652.95|0
1663581600000|2022-09-19 10:00:00|656.99|654.59|659.8|657.4|660.04|657.64|655.81|653.41|0
1663581900000|2022-09-19 10:05:00|659.93|657.53|662.15|659.75|663.09|660.69|659.57|657.17|0
1663582200000|2022-09-19 10:10:00|662.39|659.99|662.86|660.46|662.86|660.46|660.74|658.34|0
1663582500000|2022-09-19 10:15:00|662.62|660.22|661.8|659.4|664.15|661.75|661.68|659.28|0
1663582800000|2022-09-19 10:20:00|662.04|659.64|658.86|656.46|662.15|659.75|658.39|655.99|0
1663583100000|2022-09-19 10:25:00|659.09|656.69|658.39|655.99|659.09|656.69|657.81|655.41|0
1663583400000|2022-09-19 10:30:00|658.16|655.76|656.98|654.58|659.09|656.69|656.04|653.64|0
1663583700000|2022-09-19 10:35:00|656.75|654.35|657.92|655.52|657.92|655.52|655.57|653.17|0
1663584000000|2022-09-19 10:40:00|657.68|655.28|656.51|654.11|658.15|655.75|656.28|653.88|0
1663584300000|2022-09-19 10:45:00|656.04|653.64|653.7|651.3|656.51|654.11|653.7|651.3|0
1663584600000|2022-09-19 10:50:00|653.58|651.18|655.57|653.17|655.57|653.17|653.46|651.06|0
1663584900000|2022-09-19 10:55:00|655.34|652.94|653.69|651.29|655.69|653.29|653.58|651.18|0
1663585200000|2022-09-19 11:00:00|653.46|651.06|652.52|650.12|653.46|651.06|651.24|648.84|0
1663585500000|2022-09-19 11:05:00|652.76|650.36|650.88|648.48|652.76|650.36|649.24|646.84|0
1663585800000|2022-09-19 11:10:00|651.12|648.72|650.88|648.48|652.52|650.12|650.18|647.78|0
1663586100000|2022-09-19 11:15:00|650.54|648.14|652.05|649.65|652.05|649.65|649.6|647.2|0
1663586400000|2022-09-19 11:20:00|651.94|649.54|655.1|652.7|655.1|652.7|651.35|648.95|0
1663586700000|2022-09-19 11:25:00|655.33|652.93|656.86|654.46|656.86|654.46|653.69|651.29|0
1663587000000|2022-09-19 11:30:00|656.73|654.33|655.09|652.69|656.97|654.57|655.09|652.69|0
1663587300000|2022-09-19 11:35:00|655.22|652.82|653.45|651.05|655.33|652.93|652.75|650.35|0
1663587600000|2022-09-19 11:40:00|653.58|651.18|656.15|653.75|656.26|653.86|652.75|650.35|0
1663587900000|2022-09-19 11:45:00|656.03|653.63|656.26|653.86|656.5|654.1|654.39|651.99|0
1663588200000|2022-09-19 11:50:00|656.38|653.98|653.92|651.52|656.5|654.1|653.69|651.29|0
1663588500000|2022-09-19 11:55:00|653.69|651.29|659.31|656.91|659.78|657.38|653.69|651.29|0
1663588800000|2022-09-19 12:00:00|659.07|656.67|656.96|654.56|659.54|657.14|656.03|653.63|0
1663589100000|2022-09-19 12:05:00|656.73|654.33|652.75|650.35|656.73|654.33|652.05|649.65|0
1663589400000|2022-09-19 12:10:00|652.87|650.47|654.62|652.22|655.56|653.16|651.58|649.18|0
1663589700000|2022-09-19 12:15:00|654.85|652.45|657.66|655.26|658.13|655.73|654.74|652.34|0
1663590000000|2022-09-19 12:20:00|657.32|654.92|656.02|653.62|657.9|655.5|655.55|653.15|0
1663590300000|2022-09-19 12:25:00|655.79|653.39|654.62|652.22|656.26|653.86|652.98|650.58|0
1663590600000|2022-09-19 12:30:00|654.38|651.98|654.61|652.21|656.14|653.74|652.98|650.58|0
1663590900000|2022-09-19 12:35:00|654.97|652.57|649.7|647.3|655.55|653.15|649.7|647.3|0
1663591200000|2022-09-19 12:40:00|649.94|647.54|649.23|646.83|651.1|648.7|648.53|646.13|0
1663591500000|2022-09-19 12:45:00|649.46|647.06|646.42|644.02|649.46|647.06|646.42|644.02|0
1663591800000|2022-09-19 12:50:00|646.89|644.49|647.01|644.61|647.59|645.19|644.55|642.15|0
1663592100000|2022-09-19 12:55:00|646.65|644.25|648.76|646.36|648.88|646.48|645.84|643.44|0
1663592400000|2022-09-19 13:00:00|648.52|646.12|648.29|645.89|649.93|647.53|647.12|644.72|0
1663592700000|2022-09-19 13:05:00|648.52|646.12|649.46|647.06|650.86|648.46|647.12|644.72|0
1663593000000|2022-09-19 13:10:00|649.22|646.82|648.52|646.12|650.63|648.23|648.52|646.12|0
1663593300000|2022-09-19 13:15:00|648.75|646.35|650.86|648.46|651.09|648.69|647.82|645.42|0
1663593600000|2022-09-19 13:20:00|651.09|648.69|653.2|650.8|654.61|652.21|651.09|648.69|0
1663593900000|2022-09-19 13:25:00|653.43|651.03|656.25|653.85|657.18|654.78|653.2|650.8|0
1663594200000|2022-09-19 13:30:00|656.95|654.55|645.48|643.08|657.18|654.78|644.08|641.68|0
1663594500000|2022-09-19 13:35:00|644.54|642.14|644.78|642.38|647.81|645.41|643.38|640.98|0
1663594800000|2022-09-19 13:40:00|644.54|642.14|637.54|635.14|644.54|642.14|635.22|632.82|0
1663595100000|2022-09-19 13:45:00|636.73|634.33|635.86|633.46|637.96|635.56|632.66|630.26|0
1663595400000|2022-09-19 13:50:00|635.16|632.76|631.44|629.04|635.63|633.23|626.56|624.16|0
1663595700000|2022-09-19 13:55:00|630.97|628.57|631.9|629.5|634.7|632.3|628.65|626.25|0
1663596000000|2022-09-19 14:00:00|632.14|629.74|638.19|635.79|639.36|636.96|631.9|629.5|0
1663596300000|2022-09-19 14:05:00|637.49|635.09|634.93|632.53|638.19|635.79|631.2|628.8|0
1663596600000|2022-09-19 14:10:00|635.39|632.99|626.79|624.39|635.86|633.46|622.15|619.75|0
1663596900000|2022-09-19 14:15:00|627.25|624.85|632.36|629.96|632.6|630.2|625.63|623.23|0
1663597200000|2022-09-19 14:20:00|632.6|630.2|629.8|627.4|635.86|633.46|629.8|627.4|0
1663597500000|2022-09-19 14:25:00|629.57|627.17|623.77|621.37|629.57|627.17|623.77|621.37|0
1663597800000|2022-09-19 14:30:00|625.62|623.22|625.39|622.99|628.18|625.78|621.68|619.28|0
1663598100000|2022-09-19 14:35:00|624.46|622.06|617.56|615.16|624.69|622.29|616.82|614.42|0
1663598400000|2022-09-19 14:40:00|617.33|614.93|612.93|610.53|617.79|615.39|611.54|609.14|0
1663598700000|2022-09-19 14:45:00|612.7|610.3|614.55|612.15|615.47|613.07|610.16|607.76|0
1663599000000|2022-09-19 14:50:00|615.01|612.61|620.11|617.71|620.11|617.71|614.55|612.15|0
1663599300000|2022-09-19 14:55:00|619.88|617.48|618.71|616.31|621.27|618.87|616.63|614.23|0
1663599600000|2022-09-19 15:00:00|618.48|616.08|615.93|613.53|620.11|617.71|612|609.6|0
1663599900000|2022-09-19 15:05:00|616.4|614|616.52|614.12|617.55|615.15|613.62|611.22|0
1663600200000|2022-09-19 15:10:00|616.4|614|618.71|616.31|619.87|617.47|613.85|611.45|0
1663600500000|2022-09-19 15:15:00|618.94|616.54|617.32|614.92|620.1|617.7|611.07|608.67|0
1663600800000|2022-09-19 15:20:00|617.09|614.69|623.12|620.72|623.12|620.72|617.09|614.69|0
1663601100000|2022-09-19 15:25:00|623.35|620.95|627.84|625.44|628.07|625.67|621.49|619.09|0
1663601400000|2022-09-19 15:30:00|628.31|625.91|630.4|628|632.5|630.1|627.61|625.21|0
1663601700000|2022-09-19 15:35:00|630.87|628.47|635.3|632.9|637.41|635.01|630.64|628.24|0
1663602000000|2022-09-19 15:40:00|635.54|633.14|633.43|631.03|636.47|634.07|632.27|629.87|0
1663602300000|2022-09-19 15:45:00|633.2|630.8|629.7|627.3|633.43|631.03|629|626.6|0
1663602600000|2022-09-19 15:50:00|629.93|627.53|629.93|627.53|632.03|629.63|627.49|625.09|0
1663602900000|2022-09-19 15:55:00|629.23|626.83|634.52|632.12|634.98|632.58|628.77|626.37|0
1663603200000|2022-09-19 16:00:00|634.28|631.88|634.51|632.11|634.51|632.11|629.85|627.45|0
1663603500000|2022-09-19 16:05:00|634.75|632.35|631.71|629.31|640.13|637.73|629.84|627.44|0
1663603800000|2022-09-19 16:10:00|631.94|629.54|632.18|629.78|632.41|630.01|629.38|626.98|0
1663604100000|2022-09-19 16:15:00|631.94|629.54|630.43|628.03|634.28|631.88|628.91|626.51|0
1663604400000|2022-09-19 16:20:00|631.24|628.84|631.71|629.31|634.51|632.11|630.07|627.67|0
1663604700000|2022-09-19 16:25:00|631.94|629.54|633.93|631.53|636.61|634.21|631.01|628.61|0
1663605000000|2022-09-19 16:30:00|634.28|631.88|629.61|627.21|634.74|632.34|629.61|627.21|0
1663605300000|2022-09-19 16:35:00|629.37|626.97|623.83|621.43|629.61|627.21|621.97|619.57|0
1663605600000|2022-09-19 16:40:00|623.6|621.2|622.67|620.27|627.1|624.7|622.43|620.03|0
1663605900000|2022-09-19 16:45:00|622.43|620.03|624.76|622.36|625.46|623.06|622.2|619.8|0
1663606200000|2022-09-19 16:50:00|624.53|622.13|618.94|616.54|624.53|622.13|618.94|616.54|0
1663606500000|2022-09-19 16:55:00|618.47|616.07|618.7|616.3|620.57|618.17|617.08|614.68|0
1663606800000|2022-09-19 17:00:00|618.47|616.07|620.8|618.4|621.03|618.63|617.54|615.14|0
1663607100000|2022-09-19 17:05:00|621.03|618.63|620.33|617.93|622.89|620.49|619.17|616.77|0
1663607400000|2022-09-19 17:10:00|619.87|617.47|624.76|622.36|625.92|623.52|619.87|617.47|0
1663607700000|2022-09-19 17:15:00|624.88|622.48|624.41|622.01|627.56|625.16|624.41|622.01|0
1663608000000|2022-09-19 17:20:00|623.82|621.42|621.03|618.63|625.69|623.29|621.03|618.63|0
1663608300000|2022-09-19 17:25:00|621.26|618.86|619|616.6|621.8|619.4|619|616.6|0
1663608600000|2022-09-19 17:30:00|618.77|616.37|625.99|623.59|625.99|623.59|618.77|616.37|0
1663608900000|2022-09-19 17:35:00|625.76|623.36|625.53|623.13|629.03|626.63|624.36|621.96|0
1663609200000|2022-09-19 17:40:00|625.29|622.89|623.89|621.49|626.23|623.83|622.96|620.56|0
1663609500000|2022-09-19 17:45:00|624.12|621.72|622.96|620.56|624.12|621.72|619.46|617.06|0
1663609800000|2022-09-19 17:50:00|623.42|621.02|623.89|621.49|625.52|623.12|621.56|619.16|0
1663610100000|2022-09-19 17:55:00|624.36|621.96|625.06|622.66|626.22|623.82|621.79|619.39|0
1663610400000|2022-09-19 18:00:00|624.59|622.19|627.39|624.99|627.86|625.46|622.95|620.55|0
1663610700000|2022-09-19 18:05:00|627.16|624.76|625.05|622.65|629.03|626.63|624.35|621.95|0
1663611000000|2022-09-19 18:10:00|625.29|622.89|628.56|626.16|628.56|626.16|624.59|622.19|0
1663611300000|2022-09-19 18:15:00|629.03|626.63|626.69|624.29|629.03|626.63|623.19|620.79|0
1663611600000|2022-09-19 18:20:00|626.45|624.05|631.36|628.96|631.83|629.43|624.58|622.18|0
1663611900000|2022-09-19 18:25:00|631.72|629.32|627.15|624.75|631.72|629.32|626.22|623.82|0
1663612200000|2022-09-19 18:30:00|627.39|624.99|623.88|621.48|627.39|624.99|623.88|621.48|0
1663612500000|2022-09-19 18:35:00|624.12|621.72|621.32|618.92|626.45|624.05|620.62|618.22|0
1663612800000|2022-09-19 18:40:00|621.55|619.15|625.75|623.35|625.98|623.58|621.55|619.15|0
1663613100000|2022-09-19 18:45:00|626.22|623.82|627.38|624.98|628.08|625.68|625.05|622.65|0
1663613400000|2022-09-19 18:50:00|627.62|625.22|623.18|620.78|627.62|625.22|621.78|619.38|0
1663613700000|2022-09-19 18:55:00|623.41|621.01|621.08|618.68|623.41|621.01|620.38|617.98|0
1663614000000|2022-09-19 19:00:00|620.61|618.21|610.84|608.44|620.97|618.57|609.91|607.51|0
1663614300000|2022-09-19 19:05:00|611.07|608.67|610.84|608.44|612.23|609.83|609.68|607.28|0
1663614600000|2022-09-19 19:10:00|610.73|608.33|603.78|601.38|612|609.6|599.38|596.98|0
1663614900000|2022-09-19 19:15:00|602.73|600.33|605.51|603.11|606.43|604.03|601.8|599.4|0
1663615200000|2022-09-19 19:20:00|605.74|603.34|603.42|601.02|607.82|605.42|602.5|600.1|0
1663615500000|2022-09-19 19:25:00|602.96|600.56|600.88|598.48|603.19|600.79|597.87|595.47|0
1663615800000|2022-09-19 19:30:00|599.49|597.09|599.03|596.63|600.88|598.48|596.72|594.32|0
1663616100000|2022-09-19 19:35:00|599.72|597.32|597.65|595.25|600.41|598.01|596.04|593.64|0
1663616400000|2022-09-19 19:40:00|598.34|595.94|597.88|595.48|598.8|596.4|596.04|593.64|0
1663616700000|2022-09-19 19:45:00|597.65|595.25|599.62|597.22|601.81|599.41|595.8|593.4|0
1663617000000|2022-09-19 19:50:00|599.96|597.56|597.88|595.48|605.28|602.88|597.88|595.48|0
1663617300000|2022-09-19 19:55:00|598.34|595.94|595.34|592.94|600.88|598.48|595.34|592.94|0
1663617600000|2022-09-19 20:00:00|595.57|593.17|592.11|589.71|596.49|594.09|587.52|585.12|0
1663617900000|2022-09-19 20:05:00|591.65|589.25|594.6|592.2|594.83|592.43|591.42|589.02|0
1663618200000|2022-09-19 20:10:00|594.83|592.43|594.03|591.63|595.06|592.66|593.22|590.82|0
1663618500000|2022-09-19 20:15:00|594.34|591.54|595.49|592.69|595.96|593.16|593.88|591.08|0
1663618800000|2022-09-19 20:20:00|595.61|592.81|596.19|593.39|596.88|594.08|595.49|592.69|0
1663619100000|2022-09-19 20:25:00|596.31|593.51|594.1|591.3|596.31|593.51|594.1|591.3|0
1663619400000|2022-09-19 20:30:00|594.34|591.54|592.72|589.92|594.57|591.77|592.49|589.69|0
1663619700000|2022-09-19 20:35:00|592.61|589.81|590.64|587.84|592.61|589.81|590.64|587.84|0
1663620000000|2022-09-19 20:40:00|590.87|588.07|589.95|587.15|591.1|588.3|589.49|586.69|0
1663620300000|2022-09-19 20:45:00|589.84|587.04|590.18|587.38|590.64|587.84|589.84|587.04|0
1663620600000|2022-09-19 20:50:00|589.95|587.15|589.72|586.92|590.41|587.61|589.49|586.69|0
1663620900000|2022-09-19 20:55:00|589.84|587.04|590.99|588.19|591.1|588.3|589.25|586.45|0
1663621200000|2022-09-19 21:00:00|590.71|587.91|590.98|588.18|591.18|588.38|590.67|587.87|0
1663621500000|2022-09-19 21:05:00|590.94|588.14|591.14|588.34|591.24|588.44|590.94|588.14|0
1663621800000|2022-09-19 21:10:00|591.01|588.21|590.61|587.81|591.14|588.34|590.53|587.73|0
1663622100000|2022-09-19 21:15:00|590.63|587.83|590.53|587.73|590.73|587.93|590.47|587.67|0
1663622400000|2022-09-19 21:20:00|590.57|587.77|590.47|587.67|590.67|587.87|590.43|587.63|0
1663622700000|2022-09-19 21:25:00|590.43|587.63|590.29|587.49|590.43|587.63|590.26|587.46|0
1663623000000|2022-09-19 21:30:00|590.36|587.56|590.43|587.63|590.43|587.63|590.22|587.42|0
1663623300000|2022-09-19 21:35:00|590.46|587.66|590.46|587.66|590.46|587.66|590.46|587.66|0
1663623600000|2022-09-19 21:40:00|590.43|587.63|590.32|587.52|590.43|587.63|590.22|587.42|0
1663623900000|2022-09-19 21:45:00|590.39|587.59|590.42|587.62|590.42|587.62|590.36|587.56|0
1663624200000|2022-09-19 21:50:00|590.39|587.59|590.42|587.62|590.46|587.66|590.39|587.59|0
1663624500000|2022-09-19 21:55:00|590.24|587.44|589.87|587.07|590.27|587.47|589.73|586.93|0
1663624800000|2022-09-19 22:00:00|590.51|587.71|591.2|588.4|591.9|589.1|590.51|587.71|0
1663625100000|2022-09-19 22:05:00|591.08|588.28|591.08|588.28|592.24|589.44|590.85|588.05|0
1663625400000|2022-09-19 22:10:00|590.97|588.17|589.93|587.13|590.97|588.17|589.47|586.67|0
1663625700000|2022-09-19 22:15:00|589.82|587.02|588.55|585.75|590.16|587.36|588.32|585.52|0
1663626000000|2022-09-19 22:20:00|588.44|585.64|587.39|584.59|588.55|585.75|586.01|583.21|0
1663626300000|2022-09-19 22:25:00|587.62|584.82|589|586.2|589|586.2|587.62|584.82|0
1663626600000|2022-09-19 22:30:00|588.77|585.97|589.58|586.78|589.7|586.9|588.08|585.28|0
1663626900000|2022-09-19 22:35:00|589.46|586.66|588.54|585.74|589.46|586.66|588.54|585.74|0
1663627200000|2022-09-19 22:40:00|588.77|585.97|588.66|585.86|589|586.2|588.08|585.28|0
1663627500000|2022-09-19 22:45:00|588.77|585.97|588.31|585.51|588.77|585.97|587.62|584.82|0
1663627800000|2022-09-19 22:50:00|588.2|585.4|588.08|585.28|588.77|585.97|587.85|585.05|0
1663628100000|2022-09-19 22:55:00|588.2|585.4|589.46|586.66|589.92|587.12|588.2|585.4|0
1663628400000|2022-09-19 23:00:00|589.23|586.43|589|586.2|589.69|586.89|589|586.2|0
1663628700000|2022-09-19 23:05:00|589.23|586.43|589.92|587.12|589.92|587.12|589.23|586.43|0
1663629000000|2022-09-19 23:10:00|590.15|587.35|589.69|586.89|590.38|587.58|589.23|586.43|0
1663629300000|2022-09-19 23:15:00|589.46|586.66|589.45|586.65|589.46|586.66|588.07|585.27|0
1663629600000|2022-09-19 23:20:00|589.22|586.42|588.53|585.73|589.69|586.89|588.07|585.27|0
1663629900000|2022-09-19 23:25:00|588.76|585.96|588.07|585.27|588.76|585.96|588.07|585.27|0
1663630200000|2022-09-19 23:30:00|587.38|584.58|586.69|583.89|587.61|584.81|584.62|581.82|0
1663630500000|2022-09-19 23:35:00|586.58|583.78|587.15|584.35|587.15|584.35|585.77|582.97|0
1663630800000|2022-09-19 23:40:00|587.38|584.58|587.27|584.47|587.84|585.04|586.69|583.89|0
1663631100000|2022-09-19 23:45:00|587.15|584.35|585.3|582.5|587.38|584.58|585.3|582.5|0
1663631400000|2022-09-19 23:50:00|585.53|582.73|584.15|581.35|585.53|582.73|583.46|580.66|0
1663631700000|2022-09-19 23:55:00|584.38|581.58|583.23|580.43|584.84|582.04|583.23|580.43|0
1663632000000|2022-09-20 00:00:00|583.69|580.89|581.62|578.82|584.38|581.58|581.39|578.59|0
1663632300000|2022-09-20 00:05:00|581.39|578.59|581.39|578.59|581.62|578.82|580.47|577.67|0
1663632600000|2022-09-20 00:10:00|581.16|578.36|581.16|578.36|583|580.2|581.16|578.36|0
1663632900000|2022-09-20 00:15:00|580.93|578.13|582.31|579.51|582.77|579.97|580.93|578.13|0
1663633200000|2022-09-20 00:20:00|582.54|579.74|581.85|579.05|583.23|580.43|581.62|578.82|0
1663633500000|2022-09-20 00:25:00|582.08|579.28|583.46|580.66|583.46|580.66|581.85|579.05|0
1663633800000|2022-09-20 00:30:00|583.23|580.43|584.83|582.03|585.06|582.26|582.77|579.97|0
1663634100000|2022-09-20 00:35:00|585.06|582.26|585.75|582.95|586.67|583.87|585.06|582.26|0
1663634400000|2022-09-20 00:40:00|585.98|583.18|588.75|585.95|588.98|586.18|585.75|582.95|0
1663634700000|2022-09-20 00:45:00|588.51|585.71|589.44|586.64|589.9|587.1|588.05|585.25|0
1663635000000|2022-09-20 00:50:00|589.67|586.87|588.86|586.06|590.36|587.56|588.4|585.6|0
1663635300000|2022-09-20 00:55:00|588.97|586.17|588.51|585.71|589.2|586.4|588.05|585.25|0
1663635600000|2022-09-20 01:00:00|588.63|585.83|589.32|586.52|590.36|587.56|588.51|585.71|0
1663635900000|2022-09-20 01:05:00|589.2|586.4|589.41|586.61|589.98|587.18|588.35|585.55|0
1663636200000|2022-09-20 01:10:00|589.29|586.49|590.21|587.41|591.14|588.34|588.83|586.03|0
1663636500000|2022-09-20 01:15:00|590.68|587.88|592.87|590.07|593.22|590.42|590.21|587.41|0
1663636800000|2022-09-20 01:20:00|592.75|589.95|591.83|589.03|593.45|590.65|591.6|588.8|0
1663637100000|2022-09-20 01:25:00|592.06|589.26|592.06|589.26|592.29|589.49|591.13|588.33|0
1663637400000|2022-09-20 01:30:00|591.83|589.03|591.13|588.33|592.98|590.18|591.13|588.33|0
1663637700000|2022-09-20 01:35:00|591.36|588.56|592.75|589.95|592.98|590.18|590.9|588.1|0
1663638000000|2022-09-20 01:40:00|592.52|589.72|592.05|589.25|593.9|591.1|591.82|589.02|0
1663638300000|2022-09-20 01:45:00|592.17|589.37|591.25|588.45|593.44|590.64|591.13|588.33|0
1663638600000|2022-09-20 01:50:00|591.36|588.56|589.51|586.71|591.59|588.79|589.51|586.71|0
1663638900000|2022-09-20 01:55:00|589.28|586.48|590.2|587.4|590.44|587.64|588.82|586.02|0
1663639200000|2022-09-20 02:00:00|590.44|587.64|591.13|588.33|591.13|588.33|589.74|586.94|0
1663639500000|2022-09-20 02:05:00|591.25|588.45|590.66|587.86|591.82|589.02|590.43|587.63|0
1663639800000|2022-09-20 02:10:00|590.89|588.09|589.97|587.17|591.01|588.21|589.4|586.6|0
1663640100000|2022-09-20 02:15:00|589.74|586.94|589.51|586.71|590.2|587.4|589.28|586.48|0
1663640400000|2022-09-20 02:20:00|589.4|586.6|589.74|586.94|589.97|587.17|589.28|586.48|0
1663640700000|2022-09-20 02:25:00|589.51|586.71|588.58|585.78|590.2|587.4|588.58|585.78|0
1663641000000|2022-09-20 02:30:00|588.81|586.01|589.5|586.7|589.5|586.7|588.35|585.55|0
1663641300000|2022-09-20 02:35:00|589.27|586.47|590.2|587.4|590.2|587.4|589.27|586.47|0
1663641600000|2022-09-20 02:40:00|590.43|587.63|590.66|587.86|591.12|588.32|590.32|587.52|0
1663641900000|2022-09-20 02:45:00|590.89|588.09|590.19|587.39|591.35|588.55|589.73|586.93|0
1663642200000|2022-09-20 02:50:00|590.08|587.28|589.73|586.93|590.66|587.86|589.5|586.7|0
1663642500000|2022-09-20 02:55:00|589.62|586.82|589.04|586.24|589.73|586.93|588.58|585.78|0
1663642800000|2022-09-20 03:00:00|588.81|586.01|589.27|586.47|589.73|586.93|588.81|586.01|0
1663643100000|2022-09-20 03:05:00|589.04|586.24|589.5|586.7|589.73|586.93|589.04|586.24|0
1663643400000|2022-09-20 03:10:00|589.62|586.82|588.69|585.89|589.73|586.93|588.57|585.77|0
1663643700000|2022-09-20 03:15:00|588.8|586|589.96|587.16|589.96|587.16|587.88|585.08|0
1663644000000|2022-09-20 03:20:00|590.08|587.28|589.96|587.16|590.19|587.39|589.72|586.92|0
1663644300000|2022-09-20 03:25:00|590.19|587.39|589.49|586.69|590.19|587.39|589.26|586.46|0
1663644600000|2022-09-20 03:30:00|589.26|586.46|589.03|586.23|589.72|586.92|588.57|585.77|0
1663644900000|2022-09-20 03:35:00|588.8|586|588.23|585.43|589.26|586.46|588.11|585.31|0
1663645200000|2022-09-20 03:40:00|588.11|585.31|588.11|585.31|589.03|586.23|588.11|585.31|0
1663645500000|2022-09-20 03:45:00|588|585.2|587.18|584.38|588.57|585.77|587.18|584.38|0
1663645800000|2022-09-20 03:50:00|587.41|584.61|588.1|585.3|588.34|585.54|587.18|584.38|0
1663646100000|2022-09-20 03:55:00|588.33|585.53|587.64|584.84|588.33|585.53|587.64|584.84|0
1663646400000|2022-09-20 04:00:00|587.41|584.61|587.64|584.84|587.87|585.07|587.41|584.61|0
1663646700000|2022-09-20 04:05:00|587.41|584.61|588.33|585.53|588.33|585.53|587.41|584.61|0
1663647000000|2022-09-20 04:10:00|588.1|585.3|587.64|584.84|588.33|585.53|587.64|584.84|0
1663647300000|2022-09-20 04:15:00|587.53|584.73|587.41|584.61|587.64|584.84|586.72|583.92|0
1663647600000|2022-09-20 04:20:00|587.53|584.73|587.87|585.07|588.33|585.53|587.53|584.73|0
1663647900000|2022-09-20 04:25:00|587.64|584.84|588.1|585.3|588.1|585.3|587.41|584.61|0
1663648200000|2022-09-20 04:30:00|587.87|585.07|586.94|584.14|587.87|585.07|586.94|584.14|0
1663648500000|2022-09-20 04:35:00|587.17|584.37|587.17|584.37|587.4|584.6|586.48|583.68|0
1663648800000|2022-09-20 04:40:00|587.06|584.26|586.94|584.14|587.4|584.6|586.94|584.14|0
1663649100000|2022-09-20 04:45:00|586.83|584.03|587.17|584.37|587.17|584.37|586.71|583.91|0
1663649400000|2022-09-20 04:50:00|586.94|584.14|588.21|585.41|588.32|585.52|586.94|584.14|0
1663649700000|2022-09-20 04:55:00|588.09|585.29|587.63|584.83|588.55|585.75|587.63|584.83|0
1663650000000|2022-09-20 05:00:00|587.86|585.06|588.21|585.41|588.78|585.98|587.86|585.06|0
1663650300000|2022-09-20 05:05:00|588.09|585.29|586.94|584.14|588.32|585.52|586.94|584.14|0
1663650600000|2022-09-20 05:10:00|587.17|584.37|587.86|585.06|587.98|585.18|587.17|584.37|0
1663650900000|2022-09-20 05:15:00|587.98|585.18|588.09|585.29|588.78|585.98|587.63|584.83|0
1663651200000|2022-09-20 05:20:00|588.32|585.52|587.62|584.82|588.32|585.52|587.39|584.59|0
1663651500000|2022-09-20 05:25:00|587.74|584.94|584.86|582.06|587.74|584.94|584.86|582.06|0
1663651800000|2022-09-20 05:30:00|585.09|582.29|585.78|582.98|585.78|582.98|584.17|581.37|0
1663652100000|2022-09-20 05:35:00|585.55|582.75|585.09|582.29|586.01|583.21|585.09|582.29|0
1663652400000|2022-09-20 05:40:00|584.86|582.06|584.85|582.05|585.21|582.41|584.39|581.59|0
1663652700000|2022-09-20 05:45:00|584.62|581.82|585.54|582.74|585.54|582.74|584.62|581.82|0
1663653000000|2022-09-20 05:50:00|585.31|582.51|586.29|583.49|586.29|583.49|584.97|582.17|0
1663653300000|2022-09-20 05:55:00|586.41|583.61|585.83|583.03|586.75|583.95|585.83|583.03|0
1663653600000|2022-09-20 06:00:00|585.6|582.8|590.2|587.4|591.12|588.32|585.6|582.8|0
1663653900000|2022-09-20 06:05:00|590.32|587.52|588.59|585.79|590.43|587.63|588.36|585.56|0
1663654200000|2022-09-20 06:10:00|588.48|585.68|588.94|586.14|589.74|586.94|588.13|585.33|0
1663654500000|2022-09-20 06:15:00|589.05|586.25|589.28|586.48|589.97|587.17|588.58|585.78|0
1663654800000|2022-09-20 06:20:00|589.04|586.24|589.74|586.94|590.66|587.86|588.7|585.9|0
1663655100000|2022-09-20 06:25:00|589.97|587.17|589.04|586.24|589.97|587.17|588.93|586.13|0
1663655400000|2022-09-20 06:30:00|589.27|586.47|590.31|587.51|590.66|587.86|588.81|586.01|0
1663655700000|2022-09-20 06:35:00|590.19|587.39|588.93|586.13|591.35|588.55|588.12|585.32|0
1663656000000|2022-09-20 06:40:00|588.7|585.9|589.96|587.16|590.19|587.39|588.58|585.78|0
1663656300000|2022-09-20 06:45:00|590.19|587.39|589.73|586.93|590.88|588.08|589.73|586.93|0
1663656600000|2022-09-20 06:50:00|589.5|586.7|587.89|585.09|589.73|586.93|587.66|584.86|0
1663656900000|2022-09-20 06:55:00|588.12|585.32|588.81|586.01|589.27|586.47|586.73|583.93|0
1663657200000|2022-09-20 07:00:00|589.27|586.47|588.34|585.54|590.19|587.39|587.65|584.85|0
1663657500000|2022-09-20 07:05:00|588.14|585.74|582.62|580.22|588.14|585.74|581.25|578.85|0
1663657800000|2022-09-20 07:10:00|582.74|580.34|582.24|579.84|582.85|580.45|579.64|577.24|0
1663658100000|2022-09-20 07:15:00|582.13|579.73|581.69|579.29|582.84|580.44|580.44|578.04|0
1663658400000|2022-09-20 07:20:00|581.46|579.06|581.46|579.06|581.69|579.29|579.4|577|0
1663658700000|2022-09-20 07:25:00|581.01|578.61|584.9|582.5|585.59|583.19|580.9|578.5|0
1663659000000|2022-09-20 07:30:00|584.56|582.16|588.57|586.17|589.49|587.09|583.52|581.12|0
1663659300000|2022-09-20 07:35:00|589.03|586.63|591.21|588.81|591.32|588.92|587.88|585.48|0
1663659600000|2022-09-20 07:40:00|591.78|589.38|596.39|593.99|597.54|595.14|591.78|589.38|0
1663659900000|2022-09-20 07:45:00|596.62|594.22|595.23|592.83|599.15|596.75|594.31|591.91|0
1663660200000|2022-09-20 07:50:00|595|592.6|597.54|595.14|598.12|595.72|594.77|592.37|0
1663660500000|2022-09-20 07:55:00|597.66|595.26|598.46|596.06|600.54|598.14|596.85|594.45|0
1663660800000|2022-09-20 08:00:00|599.27|596.87|601.46|599.06|601.92|599.52|598.58|596.18|0
1663661100000|2022-09-20 08:05:00|601.92|599.52|603.54|601.14|604.93|602.53|601.23|598.83|0
1663661400000|2022-09-20 08:10:00|603.66|601.26|604.69|602.29|606.32|603.92|603.66|601.26|0
1663661700000|2022-09-20 08:15:00|605.16|602.76|605.44|603.04|606.55|604.15|603.89|601.49|0
1663662000000|2022-09-20 08:20:00|605.78|603.38|605.55|603.15|606.7|604.3|605.55|603.15|0
1663662300000|2022-09-20 08:25:00|605.08|602.68|603|600.6|606.93|604.53|603|600.6|0
1663662600000|2022-09-20 08:30:00|603.24|600.84|599.78|597.38|603.47|601.07|599.78|597.38|0
1663662900000|2022-09-20 08:35:00|599.55|597.15|598.85|596.45|600.01|597.61|598.39|595.99|0
1663663200000|2022-09-20 08:40:00|598.62|596.22|598.39|595.99|598.85|596.45|597.7|595.3|0
1663663500000|2022-09-20 08:45:00|598.16|595.76|600|597.6|600|597.6|597.93|595.53|0
1663663800000|2022-09-20 08:50:00|600.23|597.83|602.77|600.37|602.77|600.37|599.31|596.91|0
1663664100000|2022-09-20 08:55:00|602.31|599.91|602.31|599.91|603.23|600.83|601.38|598.98|0
1663664400000|2022-09-20 09:00:00|602.77|600.37|601.96|599.56|603.23|600.83|601.5|599.1|0
1663664700000|2022-09-20 09:05:00|602.07|599.67|605.31|602.91|605.77|603.37|601.96|599.56|0
1663665000000|2022-09-20 09:10:00|605.3|602.9|606.46|604.06|607.15|604.75|605.3|602.9|0
1663665300000|2022-09-20 09:15:00|606.58|604.18|608.77|606.37|609.23|606.83|606.46|604.06|0
1663665600000|2022-09-20 09:20:00|609|606.6|611.32|608.92|611.32|608.92|608.31|605.91|0
1663665900000|2022-09-20 09:25:00|611.55|609.15|608.54|606.14|611.78|609.38|606.92|604.52|0
1663666200000|2022-09-20 09:30:00|608.31|605.91|608.07|605.67|609.23|606.83|605.53|603.13|0
1663666500000|2022-09-20 09:35:00|608.3|605.9|608.3|605.9|610.16|607.76|608.07|605.67|0
1663666800000|2022-09-20 09:40:00|608.77|606.37|611.78|609.38|611.78|609.38|608.53|606.13|0
1663667100000|2022-09-20 09:45:00|612.01|609.61|612.7|610.3|614.09|611.69|612.01|609.61|0
1663667400000|2022-09-20 09:50:00|612.59|610.19|613.86|611.46|615.02|612.62|612.36|609.96|0
1663667700000|2022-09-20 09:55:00|613.98|611.58|611.54|609.14|614.55|612.15|611.31|608.91|0
1663668000000|2022-09-20 10:00:00|611.77|609.37|613.63|611.23|615.95|613.55|611.77|609.37|0
1663668300000|2022-09-20 10:05:00|613.39|610.99|614.55|612.15|615.71|613.31|613.39|610.99|0
1663668600000|2022-09-20 10:10:00|614.32|611.92|614.55|612.15|616.18|613.78|613.86|611.46|0
1663668900000|2022-09-20 10:15:00|614.78|612.38|615.48|613.08|617.34|614.94|614.78|612.38|0
1663669200000|2022-09-20 10:20:00|616.17|613.77|614.18|611.78|617.1|614.7|614.07|611.67|0
1663669500000|2022-09-20 10:25:00|613.95|611.55|612.33|609.93|614.41|612.01|612.1|609.7|0
1663669800000|2022-09-20 10:30:00|612.56|610.16|611.06|608.66|612.79|610.39|611.06|608.66|0
1663670100000|2022-09-20 10:35:00|610.94|608.54|611.64|609.24|612.1|609.7|610.83|608.43|0
1663670400000|2022-09-20 10:40:00|611.87|609.47|613.95|611.55|614.18|611.78|611.4|609|0
1663670700000|2022-09-20 10:45:00|613.71|611.31|612.33|609.93|615.56|613.16|612.1|609.7|0
1663671000000|2022-09-20 10:50:00|612.22|609.82|611.17|608.77|612.33|609.93|611.17|608.77|0
1663671300000|2022-09-20 10:55:00|611.4|609|611.17|608.77|612.09|609.69|611.17|608.77|0
1663671600000|2022-09-20 11:00:00|611.4|609|608.63|606.23|611.86|609.46|608.4|606|0
1663671900000|2022-09-20 11:05:00|608.86|606.46|609.55|607.15|610.24|607.84|607.94|605.54|0
1663672200000|2022-09-20 11:10:00|609.44|607.04|612.78|610.38|613.94|611.54|609.44|607.04|0
1663672500000|2022-09-20 11:15:00|613.01|610.61|607.47|605.07|613.01|610.61|607.36|604.96|0
1663672800000|2022-09-20 11:20:00|607.7|605.3|610.47|608.07|610.7|608.3|607.47|605.07|0
1663673100000|2022-09-20 11:25:00|610.24|607.84|610.01|607.61|610.7|608.3|608.16|605.76|0
1663673400000|2022-09-20 11:30:00|610.47|608.07|611.05|608.65|611.86|609.46|609.78|607.38|0
1663673700000|2022-09-20 11:35:00|610.93|608.53|610.7|608.3|611.62|609.22|610.47|608.07|0
1663674000000|2022-09-20 11:40:00|610.93|608.53|613.01|610.61|614.17|611.77|610.93|608.53|0
1663674300000|2022-09-20 11:45:00|613.24|610.84|613.24|610.84|614.63|612.23|613.01|610.61|0
1663674600000|2022-09-20 11:50:00|612.2|609.8|613.24|610.84|613.47|611.07|610.7|608.3|0
1663674900000|2022-09-20 11:55:00|613.47|611.07|614.62|612.22|614.62|612.22|612.77|610.37|0
1663675200000|2022-09-20 12:00:00|613.93|611.53|616.24|613.84|616.47|614.07|613|610.6|0
1663675500000|2022-09-20 12:05:00|616.47|614.07|620.64|618.24|620.88|618.48|616.01|613.61|0
1663675800000|2022-09-20 12:10:00|620.41|618.01|619.02|616.62|620.41|618.01|617.4|615|0
1663676100000|2022-09-20 12:15:00|619.25|616.85|618.56|616.16|619.95|617.55|617.17|614.77|0
1663676400000|2022-09-20 12:20:00|618.32|615.92|621.8|619.4|622.27|619.87|618.09|615.69|0
1663676700000|2022-09-20 12:25:00|621.46|619.06|625.75|623.35|626.21|623.81|621.11|618.71|0
1663677000000|2022-09-20 12:30:00|625.52|623.12|623.89|621.49|625.52|623.12|622.26|619.86|0
1663677300000|2022-09-20 12:35:00|623.66|621.26|623.77|621.37|624.59|622.19|622.03|619.63|0
1663677600000|2022-09-20 12:40:00|623.3|620.9|621.91|619.51|623.54|621.14|620.98|618.58|0
1663677900000|2022-09-20 12:45:00|621.68|619.28|621.68|619.28|622.37|619.97|620.52|618.12|0
1663678200000|2022-09-20 12:50:00|621.44|619.04|618.89|616.49|622.14|619.74|618.2|615.8|0
1663678500000|2022-09-20 12:55:00|619.12|616.72|621.67|619.27|621.67|619.27|618.66|616.26|0
1663678800000|2022-09-20 13:00:00|621.44|619.04|620.05|617.65|621.67|619.27|618.89|616.49|0
1663679100000|2022-09-20 13:05:00|620.28|617.88|621.9|619.5|623.3|620.9|619.82|617.42|0
1663679400000|2022-09-20 13:10:00|622.14|619.74|622.83|620.43|624.23|621.83|621.67|619.27|0
1663679700000|2022-09-20 13:15:00|623.07|620.67|626.09|623.69|626.32|623.92|622.83|620.43|0
1663680000000|2022-09-20 13:20:00|626.32|623.92|626.55|624.15|628.41|626.01|626.09|623.69|0
1663680300000|2022-09-20 13:25:00|626.78|624.38|629.11|626.71|629.11|626.71|625.62|623.22|0
1663680600000|2022-09-20 13:30:00|629.34|626.94|628.93|626.53|634.24|631.84|627.48|625.08|0
1663680900000|2022-09-20 13:35:00|630.55|628.15|638|635.6|638.94|636.54|629.86|627.46|0
1663681200000|2022-09-20 13:40:00|637.54|635.14|640.57|638.17|643.84|641.44|637.3|634.9|0
1663681500000|2022-09-20 13:45:00|640.8|638.4|639.4|637|641.5|639.1|635.21|632.81|0
1663681800000|2022-09-20 13:50:00|640.1|637.7|641.27|638.87|645.48|643.08|639.4|637|0
1663682100000|2022-09-20 13:55:00|641.5|639.1|641.27|638.87|642.2|639.8|637.19|634.79|0
1663682400000|2022-09-20 14:00:00|642.44|640.04|642.27|639.87|646.41|644.01|638.23|635.83|0
1663682700000|2022-09-20 14:05:00|642.5|640.1|638.06|635.66|642.73|640.33|636.2|633.8|0
1663683000000|2022-09-20 14:10:00|637.59|635.19|644.13|641.73|648.12|645.72|635.96|633.56|0
1663683300000|2022-09-20 14:15:00|644.37|641.97|644.84|642.44|647.88|645.48|642.03|639.63|0
1663683600000|2022-09-20 14:20:00|645.31|642.91|644.84|642.44|645.77|643.37|640.15|637.75|0
1663683900000|2022-09-20 14:25:00|645.07|642.67|639.92|637.52|645.77|643.37|638.05|635.65|0
1663684200000|2022-09-20 14:30:00|639.69|637.29|643.66|641.26|644.83|642.43|639.69|637.29|0
1663684500000|2022-09-20 14:35:00|643.9|641.5|646.24|643.84|651.17|648.77|642.02|639.62|0
1663684800000|2022-09-20 14:40:00|646.71|644.31|640.38|637.98|646.71|644.31|638.05|635.65|0
1663685100000|2022-09-20 14:45:00|640.85|638.45|637.81|635.41|642.96|640.56|637.81|635.41|0
1663685400000|2022-09-20 14:50:00|638.28|635.88|634.77|632.37|638.75|636.35|632.66|630.26|0
1663685700000|2022-09-20 14:55:00|634.53|632.13|633.6|631.2|635.93|633.53|632.9|630.5|0
1663686000000|2022-09-20 15:00:00|634.3|631.9|635.93|633.53|638.04|635.64|631.5|629.1|0
1663686300000|2022-09-20 15:05:00|635.46|633.06|628.69|626.29|637.1|634.7|628.23|625.83|0
1663686600000|2022-09-20 15:10:00|628.82|626.42|631.4|629|631.64|629.24|627.91|625.51|0
1663686900000|2022-09-20 15:15:00|630.94|628.54|633.73|631.33|635.84|633.44|630|627.6|0
1663687200000|2022-09-20 15:20:00|633.97|631.57|634.9|632.5|635.37|632.97|632.1|629.7|0
1663687500000|2022-09-20 15:25:00|634.67|632.27|633.73|631.33|635.83|633.43|631.17|628.77|0
1663687800000|2022-09-20 15:30:00|634.2|631.8|634.43|632.03|636.3|633.9|630.93|628.53|0
1663688100000|2022-09-20 15:35:00|634.2|631.8|635.6|633.2|637.23|634.83|633.03|630.63|0
1663688400000|2022-09-20 15:40:00|635.36|632.96|635.13|632.73|637|634.6|633.26|630.86|0
1663688700000|2022-09-20 15:45:00|634.9|632.5|631.63|629.23|635.13|632.73|630.7|628.3|0
1663689000000|2022-09-20 15:50:00|631.39|628.99|625.11|622.71|633.73|631.33|624.64|622.24|0
1663689300000|2022-09-20 15:55:00|624.41|622.01|623.71|621.31|624.64|622.24|622.32|619.92|0
1663689600000|2022-09-20 16:00:00|623.48|621.08|621.15|618.75|624.64|622.24|620.69|618.29|0
1663689900000|2022-09-20 16:05:00|620.92|618.52|623.01|620.61|623.71|621.31|619.53|617.13|0
1663690200000|2022-09-20 16:10:00|622.78|620.38|623.13|620.73|625.57|623.17|621.38|618.98|0
1663690500000|2022-09-20 16:15:00|623.24|620.84|625.57|623.17|626.96|624.56|622.08|619.68|0
1663690800000|2022-09-20 16:20:00|625.1|622.7|626.73|624.33|627.43|625.03|624.4|622|0
1663691100000|2022-09-20 16:25:00|626.96|624.56|633.72|631.32|633.95|631.55|626.96|624.56|0
1663691400000|2022-09-20 16:30:00|634.19|631.79|638.39|635.99|639.8|637.4|633.25|630.85|0
1663691700000|2022-09-20 16:35:00|637.92|635.52|638.86|636.46|640.26|637.86|636.76|634.36|0
1663692000000|2022-09-20 16:40:00|638.39|635.99|639.33|636.93|640.26|637.86|637.92|635.52|0
1663692300000|2022-09-20 16:45:00|639.79|637.39|639.33|636.93|640.96|638.56|637.92|635.52|0
1663692600000|2022-09-20 16:50:00|639.56|637.16|636.75|634.35|640.5|638.1|636.75|634.35|0
1663692900000|2022-09-20 16:55:00|636.28|633.88|637.45|635.05|638.62|636.22|635.82|633.42|0
1663693200000|2022-09-20 17:00:00|638.15|635.75|640.26|637.86|640.26|637.86|636.52|634.12|0
1663693500000|2022-09-20 17:05:00|640.73|638.33|642.36|639.96|644.47|642.07|640.49|638.09|0
1663693800000|2022-09-20 17:10:00|642.6|640.2|644.71|642.31|645.88|643.48|642.36|639.96|0
1663694100000|2022-09-20 17:15:00|645.41|643.01|647.97|645.57|649.38|646.98|645.41|643.01|0
1663694400000|2022-09-20 17:20:00|647.74|645.34|645.4|643|649.38|646.98|644.93|642.53|0
1663694700000|2022-09-20 17:25:00|645.87|643.47|652.66|650.26|653.13|650.73|645.16|642.76|0
1663695000000|2022-09-20 17:30:00|653.6|651.2|658.06|655.66|658.3|655.9|653.6|651.2|0
1663695300000|2022-09-20 17:35:00|657.82|655.42|655.94|653.54|658.18|655.78|655.47|653.07|0
1663695600000|2022-09-20 17:40:00|656.18|653.78|653.36|650.96|657.35|654.95|652.19|649.79|0
1663695900000|2022-09-20 17:45:00|653.83|651.43|658.76|656.36|658.76|656.36|652.19|649.79|0
1663696200000|2022-09-20 17:50:00|659|656.6|660.64|658.24|663|660.6|658.06|655.66|0
1663696500000|2022-09-20 17:55:00|660.88|658.48|664.64|662.24|666.42|664.02|660.88|658.48|0
1663696800000|2022-09-20 18:00:00|664.41|662.01|660.87|658.47|664.41|662.01|658.99|656.59|0
1663697100000|2022-09-20 18:05:00|660.4|658|657.58|655.18|661.1|658.7|657.58|655.18|0
1663697400000|2022-09-20 18:10:00|657.35|654.95|658.29|655.89|661.1|658.7|657.35|654.95|0
1663697700000|2022-09-20 18:15:00|657.82|655.42|654.54|652.14|661.81|659.41|654.54|652.14|0
1663698000000|2022-09-20 18:20:00|654.77|652.37|650.79|648.39|655.94|653.54|649.15|646.75|0
1663698300000|2022-09-20 18:25:00|650.56|648.16|652.43|650.03|654.07|651.67|649.85|647.45|0
1663698600000|2022-09-20 18:30:00|653.6|651.2|658|655.6|658.47|656.07|652.12|649.72|0
1663698900000|2022-09-20 18:35:00|658.23|655.83|657.53|655.13|659.41|657.01|655.41|653.01|0
1663699200000|2022-09-20 18:40:00|658|655.6|657.06|654.66|662.95|660.55|656.35|653.95|0
1663699500000|2022-09-20 18:45:00|657.29|654.89|646.25|643.85|657.76|655.36|643.44|641.04|0
1663699800000|2022-09-20 18:50:00|646.48|644.08|649.53|647.13|650.47|648.07|645.08|642.68|0
1663700100000|2022-09-20 18:55:00|649.06|646.66|645.78|643.38|650.94|648.54|643.44|641.04|0
1663700400000|2022-09-20 19:00:00|646.48|644.08|645.08|642.68|646.72|644.32|639.46|637.06|0
1663700700000|2022-09-20 19:05:00|644.84|642.44|648.83|646.43|650.23|647.83|644.37|641.97|0
1663701000000|2022-09-20 19:10:00|648.59|646.19|644.14|641.74|649.53|647.13|643.2|640.8|0
1663701300000|2022-09-20 19:15:00|644.61|642.21|641.56|639.16|646.01|643.61|641.56|639.16|0
1663701600000|2022-09-20 19:20:00|642.03|639.63|638.05|635.65|642.5|640.1|636.88|634.48|0
1663701900000|2022-09-20 19:25:00|638.29|635.89|638.06|635.66|638.76|636.36|635.03|632.63|0
1663702200000|2022-09-20 19:30:00|638.29|635.89|635.49|633.09|644.37|641.97|635.26|632.86|0
1663702500000|2022-09-20 19:35:00|635.73|633.33|628.85|626.45|636.19|633.79|628.15|625.75|0
1663702800000|2022-09-20 19:40:00|628.61|626.21|628.61|626.21|632.57|630.17|627.68|625.28|0
1663703100000|2022-09-20 19:45:00|628.15|625.75|630.94|628.54|632.57|630.17|625.59|623.19|0
1663703400000|2022-09-20 19:50:00|631.64|629.24|633.97|631.57|638.87|636.47|629.31|626.91|0
1663703700000|2022-09-20 19:55:00|634.43|632.03|637.23|634.83|641.67|639.27|634.43|632.03|0
1663704000000|2022-09-20 20:00:00|637|634.6|634.9|632.5|637|634.6|631.64|629.24|0
1663704300000|2022-09-20 20:05:00|635.13|632.73|631.17|628.77|635.37|632.97|630.94|628.54|0
1663704600000|2022-09-20 20:10:00|631.63|629.23|632.69|630.29|632.69|630.29|630|627.6|0
1663704900000|2022-09-20 20:15:00|631.14|628.34|633.93|631.13|633.93|631.13|630.9|628.1|0
1663705200000|2022-09-20 20:20:00|633.7|630.9|634.52|631.72|634.63|631.83|633.23|630.43|0
1663705500000|2022-09-20 20:25:00|634.63|631.83|635.09|632.29|635.33|632.53|633.7|630.9|0
1663705800000|2022-09-20 20:30:00|635.33|632.53|635.56|632.76|635.56|632.76|634.16|631.36|0
1663706100000|2022-09-20 20:35:00|635.33|632.53|635.09|632.29|636.73|633.93|634.63|631.83|0
1663706400000|2022-09-20 20:40:00|634.86|632.06|635.09|632.29|635.79|632.99|634.86|632.06|0
1663706700000|2022-09-20 20:45:00|634.86|632.06|633.92|631.12|634.86|632.06|633.92|631.12|0
1663707000000|2022-09-20 20:50:00|634.05|631.25|633.46|630.66|634.39|631.59|633.46|630.66|0
1663707300000|2022-09-20 20:55:00|633.69|630.89|632.49|629.69|634.16|631.36|632.29|629.49|0
1663707600000|2022-09-20 21:00:00|632.56|629.76|632.83|630.03|633.07|630.27|632.46|629.66|0
1663707900000|2022-09-20 21:05:00|632.87|630.07|633.24|630.44|633.24|630.44|632.69|629.89|0
1663708200000|2022-09-20 21:10:00|633.28|630.48|633.24|630.44|633.28|630.48|633.21|630.41|0
1663708500000|2022-09-20 21:15:00|633.34|630.54|633.48|630.68|633.52|630.72|633.21|630.41|0
1663708800000|2022-09-20 21:20:00|633.52|630.72|633.52|630.72|633.75|630.95|633.48|630.68|0
1663709100000|2022-09-20 21:25:00|633.38|630.58|633.79|630.99|633.82|631.02|633.38|630.58|0
1663709400000|2022-09-20 21:30:00|633.68|630.88|633.65|630.85|633.99|631.19|633.58|630.78|0
1663709700000|2022-09-20 21:35:00|633.54|630.74|633.62|630.82|633.68|630.88|633.27|630.47|0
1663710000000|2022-09-20 21:40:00|633.58|630.78|633.72|630.92|633.78|630.98|633.58|630.78|0
1663710300000|2022-09-20 21:45:00|633.68|630.88|633.64|630.84|633.78|630.98|633.51|630.71|0
1663710600000|2022-09-20 21:50:00|633.85|631.05|633.72|630.92|633.85|631.05|633.64|630.84|0
1663710900000|2022-09-20 21:55:00|633.74|630.94|633.58|630.78|633.82|631.02|633.41|630.61|0
1663711200000|2022-09-20 22:00:00|633.33|630.53|636.24|633.44|637.64|634.84|633.33|630.53|0
1663711500000|2022-09-20 22:05:00|636.01|633.21|637.3|634.5|637.76|634.96|635.66|632.86|0
1663711800000|2022-09-20 22:10:00|637.18|634.38|638.58|635.78|638.58|635.78|636.24|633.44|0
1663712100000|2022-09-20 22:15:00|638.46|635.66|638.7|635.9|638.81|636.01|637.87|635.07|0
1663712400000|2022-09-20 22:20:00|638.57|635.77|638.34|635.54|639.04|636.24|638.11|635.31|0
1663712700000|2022-09-20 22:25:00|638.11|635.31|638.11|635.31|638.34|635.54|636.47|633.67|0
1663713000000|2022-09-20 22:30:00|637.87|635.07|637.4|634.6|637.87|635.07|636.7|633.9|0
1663713300000|2022-09-20 22:35:00|637.64|634.84|637.4|634.6|637.87|635.07|636.94|634.14|0
1663713600000|2022-09-20 22:40:00|637.17|634.37|636.23|633.43|637.17|634.37|636|633.2|0
1663713900000|2022-09-20 22:45:00|636.47|633.67|637.17|634.37|637.64|634.84|636.47|633.67|0
1663714200000|2022-09-20 22:50:00|636.93|634.13|636.93|634.13|636.93|634.13|635.77|632.97|0
1663714500000|2022-09-20 22:55:00|636.82|634.02|635.3|632.5|636.82|634.02|635.3|632.5|0
1663714800000|2022-09-20 23:00:00|635.19|632.39|635.76|632.96|636|633.2|634.49|631.69|0
1663715100000|2022-09-20 23:05:00|635.89|633.09|639.27|636.47|639.5|636.7|635.65|632.85|0
1663715400000|2022-09-20 23:10:00|639.73|636.93|640.9|638.1|641.14|638.34|638.8|636|0
1663715700000|2022-09-20 23:15:00|641.14|638.34|639.97|637.17|641.14|638.34|639.73|636.93|0
1663716000000|2022-09-20 23:20:00|640.09|637.29|639.26|636.46|640.09|637.29|639.03|636.23|0
1663716300000|2022-09-20 23:25:00|639.03|636.23|639.03|636.23|639.03|636.23|638.09|635.29|0
1663716600000|2022-09-20 23:30:00|638.8|636|637.16|634.36|639.5|636.7|637.16|634.36|0
1663716900000|2022-09-20 23:35:00|637.05|634.25|637.16|634.36|637.63|634.83|636.69|633.89|0
1663717200000|2022-09-20 23:40:00|636.92|634.12|636.58|633.78|636.92|634.12|635.99|633.19|0
1663717500000|2022-09-20 23:45:00|636.22|633.42|635.99|633.19|636.58|633.78|635.52|632.72|0
1663717800000|2022-09-20 23:50:00|635.76|632.96|635.52|632.72|636.92|634.12|635.05|632.25|0
1663718100000|2022-09-20 23:55:00|635.29|632.49|636.22|633.42|637.39|634.59|635.29|632.49|0
1663718400000|2022-09-21 00:00:00|636.45|633.65|635.29|632.49|638.32|635.52|634.35|631.55|0
1663718700000|2022-09-21 00:05:00|635.05|632.25|634.82|632.02|635.75|632.95|634.59|631.79|0
1663719000000|2022-09-21 00:10:00|634.59|631.79|633.42|630.62|634.59|631.79|632.25|629.45|0
1663719300000|2022-09-21 00:15:00|633.54|630.74|634.82|632.02|636.57|633.77|633.54|630.74|0
1663719600000|2022-09-21 00:20:00|634.58|631.78|633.88|631.08|634.58|631.78|632.72|629.92|0
1663719900000|2022-09-21 00:25:00|633.77|630.97|633.07|630.27|634.58|631.78|632.48|629.68|0
1663720200000|2022-09-21 00:30:00|632.84|630.04|633.3|630.5|633.88|631.08|632.25|629.45|0
1663720500000|2022-09-21 00:35:00|633.18|630.38|632.48|629.68|634.35|631.55|631.44|628.64|0
1663720800000|2022-09-21 00:40:00|632.37|629.57|631.78|628.98|632.71|629.91|631.31|628.51|0
1663721100000|2022-09-21 00:45:00|632.01|629.21|632.48|629.68|632.95|630.15|631.78|628.98|0
1663721400000|2022-09-21 00:50:00|632.95|630.15|632.83|630.03|634.11|631.31|632.83|630.03|0
1663721700000|2022-09-21 00:55:00|632.48|629.68|633.64|630.84|634.34|631.54|631.55|628.75|0
1663722000000|2022-09-21 01:00:00|633.88|631.08|634.81|632.01|635.04|632.24|633.88|631.08|0
1663722300000|2022-09-21 01:05:00|634.57|631.77|633.87|631.07|635.16|632.36|633.17|630.37|0
1663722600000|2022-09-21 01:10:00|633.76|630.96|633.76|630.96|634.81|632.01|633.53|630.73|0
1663722900000|2022-09-21 01:15:00|633.64|630.84|633.41|630.61|634.34|631.54|632.71|629.91|0
1663723200000|2022-09-21 01:20:00|633.17|630.37|635.74|632.94|636.9|634.1|633.17|630.37|0
1663723500000|2022-09-21 01:25:00|635.86|633.06|639.13|636.33|640.17|637.37|635.74|632.94|0
1663723800000|2022-09-21 01:30:00|639.01|636.21|640.3|637.5|640.41|637.61|638.54|635.74|0
1663724100000|2022-09-21 01:35:00|640.41|637.61|639.24|636.44|640.64|637.84|639|636.2|0
1663724400000|2022-09-21 01:40:00|639.47|636.67|638.3|635.5|639.94|637.14|638.07|635.27|0
1663724700000|2022-09-21 01:45:00|638.07|635.27|637.37|634.57|638.89|636.09|637.37|634.57|0
1663725000000|2022-09-21 01:50:00|637.6|634.8|638.77|635.97|638.77|635.97|637.37|634.57|0
1663725300000|2022-09-21 01:55:00|639|636.2|639|636.2|640.06|637.26|638.66|635.86|0
1663725600000|2022-09-21 02:00:00|639.23|636.43|639|636.2|639.7|636.9|638.07|635.27|0
1663725900000|2022-09-21 02:05:00|638.89|636.09|634.33|631.53|638.89|636.09|633.63|630.83|0
1663726200000|2022-09-21 02:10:00|634.22|631.42|634.33|631.53|634.8|632|633.4|630.6|0
1663726500000|2022-09-21 02:15:00|634.56|631.76|634.56|631.76|635.26|632.46|634.09|631.29|0
1663726800000|2022-09-21 02:20:00|634.68|631.88|634.79|631.99|635.03|632.23|634.09|631.29|0
1663727100000|2022-09-21 02:25:00|634.56|631.76|634.32|631.52|634.79|631.99|633.16|630.36|0
1663727400000|2022-09-21 02:30:00|634.45|631.65|634.32|631.52|635.72|632.92|634.32|631.52|0
1663727700000|2022-09-21 02:35:00|634.09|631.29|633.62|630.82|634.32|631.52|633.62|630.82|0
1663728000000|2022-09-21 02:40:00|633.86|631.06|632.69|629.89|634.09|631.29|632.69|629.89|0
1663728300000|2022-09-21 02:45:00|632.46|629.66|633.39|630.59|633.62|630.82|632.22|629.42|0
1663728600000|2022-09-21 02:50:00|633.15|630.35|633.28|630.48|633.62|630.82|632.45|629.65|0
1663728900000|2022-09-21 02:55:00|633.39|630.59|633.39|630.59|633.85|631.05|633.15|630.35|0
1663729200000|2022-09-21 03:00:00|633.62|630.82|634.32|631.52|634.79|631.99|633.39|630.59|0
1663729500000|2022-09-21 03:05:00|634.21|631.41|635.48|632.68|635.48|632.68|634.21|631.41|0
1663729800000|2022-09-21 03:10:00|635.25|632.45|635.02|632.22|635.48|632.68|634.08|631.28|0
1663730100000|2022-09-21 03:15:00|634.9|632.1|635.72|632.92|635.95|633.15|634.78|631.98|0
1663730400000|2022-09-21 03:20:00|635.95|633.15|635.01|632.21|636.18|633.38|635.01|632.21|0
1663730700000|2022-09-21 03:25:00|635.25|632.45|635.25|632.45|635.95|633.15|634.9|632.1|0
1663731000000|2022-09-21 03:30:00|635.01|632.21|635.25|632.45|635.37|632.57|634.08|631.28|0
1663731300000|2022-09-21 03:35:00|635.71|632.91|634.78|631.98|635.71|632.91|633.61|630.81|0
1663731600000|2022-09-21 03:40:00|635.01|632.21|635.01|632.21|635.48|632.68|634.9|632.1|0
1663731900000|2022-09-21 03:45:00|634.78|631.98|633.26|630.46|634.78|631.98|633.03|630.23|0
1663732200000|2022-09-21 03:50:00|633.38|630.58|632.91|630.11|633.38|630.58|632.68|629.88|0
1663732500000|2022-09-21 03:55:00|632.68|629.88|632.67|629.87|633.84|631.04|632.44|629.64|0
1663732800000|2022-09-21 04:00:00|632.44|629.64|633.49|630.69|633.61|630.81|632.44|629.64|0
1663733100000|2022-09-21 04:05:00|633.37|630.57|634.31|631.51|634.77|631.97|633.37|630.57|0
1663733400000|2022-09-21 04:10:00|634.54|631.74|634.54|631.74|635.24|632.44|634.07|631.27|0
1663733700000|2022-09-21 04:15:00|634.43|631.63|634.54|631.74|635.13|632.33|634.3|631.5|0
1663734000000|2022-09-21 04:20:00|634.3|631.5|635.47|632.67|635.7|632.9|634.3|631.5|0
1663734300000|2022-09-21 04:25:00|635.7|632.9|635.94|633.14|636.4|633.6|635.47|632.67|0
1663734600000|2022-09-21 04:30:00|636.17|633.37|636.17|633.37|636.64|633.84|636.17|633.37|0
1663734900000|2022-09-21 04:35:00|636.06|633.26|635|632.2|636.4|633.6|635|632.2|0
1663735200000|2022-09-21 04:40:00|635.23|632.43|634.53|631.73|635.23|632.43|634.07|631.27|0
1663735500000|2022-09-21 04:45:00|634.3|631.5|634.65|631.85|635|632.2|634.06|631.26|0
1663735800000|2022-09-21 04:50:00|634.76|631.96|635.93|633.13|636.29|633.49|634.53|631.73|0
1663736100000|2022-09-21 04:55:00|635.7|632.9|634.76|631.96|635.7|632.9|634.76|631.96|0
1663736400000|2022-09-21 05:00:00|634.53|631.73|632.9|630.1|634.76|631.96|632.9|630.1|0
1663736700000|2022-09-21 05:05:00|632.66|629.86|633.83|631.03|634.76|631.96|631.73|628.93|0
1663737000000|2022-09-21 05:10:00|634.06|631.26|633.83|631.03|634.06|631.26|633.13|630.33|0
1663737300000|2022-09-21 05:15:00|634.06|631.26|634.06|631.26|634.76|631.96|633.83|631.03|0
1663737600000|2022-09-21 05:20:00|633.83|631.03|634.06|631.26|634.29|631.49|633.13|630.33|0
1663737900000|2022-09-21 05:25:00|633.82|631.02|631.61|628.81|633.95|631.15|631.49|628.69|0
1663738200000|2022-09-21 05:30:00|631.49|628.69|629.63|626.83|631.72|628.92|629.63|626.83|0
1663738500000|2022-09-21 05:35:00|629.52|626.72|631.61|628.81|631.72|628.92|629.39|626.59|0
1663738800000|2022-09-21 05:40:00|631.49|628.69|632.89|630.09|632.89|630.09|631.49|628.69|0
1663739100000|2022-09-21 05:45:00|632.65|629.85|632.42|629.62|633.47|630.67|632.19|629.39|0
1663739400000|2022-09-21 05:50:00|632.19|629.39|630.68|627.88|632.65|629.85|629.86|627.06|0
1663739700000|2022-09-21 05:55:00|630.55|627.75|639.19|636.39|642.23|639.43|629.98|627.18|0
1663740000000|2022-09-21 06:00:00|639.66|636.86|635.68|632.88|645.74|642.94|635.68|632.88|0
1663740300000|2022-09-21 06:05:00|635.22|632.42|635.68|632.88|637.21|634.41|632.42|629.62|0
1663740600000|2022-09-21 06:10:00|635.1|632.3|639.65|636.85|641.52|638.72|632.42|629.62|0
1663740900000|2022-09-21 06:15:00|638.95|636.15|637.2|634.4|640.59|637.79|635.34|632.54|0
1663741200000|2022-09-21 06:20:00|636.85|634.05|637.78|634.98|638.95|636.15|635.68|632.88|0
1663741500000|2022-09-21 06:25:00|638.02|635.22|644.1|641.3|644.1|641.3|638.02|635.22|0
1663741800000|2022-09-21 06:30:00|643.63|640.83|647.61|644.81|648.2|645.4|643.16|640.36|0
1663742100000|2022-09-21 06:35:00|647.38|644.58|649.02|646.22|649.02|646.22|645.27|642.47|0
1663742400000|2022-09-21 06:40:00|648.78|645.98|645.27|642.47|650.43|647.63|644.56|641.76|0
1663742700000|2022-09-21 06:45:00|644.8|642|642.24|639.44|645.75|642.95|641.31|638.51|0
1663743000000|2022-09-21 06:50:00|642.13|639.33|645.75|642.95|646.45|643.65|642.13|639.33|0
1663743300000|2022-09-21 06:55:00|645.51|642.71|647.39|644.59|649.03|646.23|644.58|641.78|0
1663743600000|2022-09-21 07:00:00|646.8|644|650.43|647.63|651.6|648.8|644.46|641.66|0
1663743900000|2022-09-21 07:05:00|649.88|647.48|653.28|650.88|655.39|652.99|649.29|646.89|0
1663744200000|2022-09-21 07:10:00|653.05|650.65|650.23|647.83|655.52|653.12|650|647.6|0
1663744500000|2022-09-21 07:15:00|650.46|648.06|644.96|642.56|651.17|648.77|643.2|640.8|0
1663744800000|2022-09-21 07:20:00|645.07|642.67|644.37|641.97|647.18|644.78|643.67|641.27|0
1663745100000|2022-09-21 07:25:00|643.9|641.5|638.42|636.02|643.9|641.5|636.89|634.49|0
1663745400000|2022-09-21 07:30:00|638.29|635.89|639.69|637.29|642.5|640.1|638.29|635.89|0
1663745700000|2022-09-21 07:35:00|639.46|637.06|639.23|636.83|640.63|638.23|638.29|635.89|0
1663746000000|2022-09-21 07:40:00|639.46|637.06|640.16|637.76|642.03|639.63|639.23|636.83|0
1663746300000|2022-09-21 07:45:00|640.39|637.99|636.19|633.79|640.39|637.99|635.02|632.62|0
1663746600000|2022-09-21 07:50:00|635.26|632.86|636.42|634.02|636.89|634.49|633.63|631.23|0
1663746900000|2022-09-21 07:55:00|636.19|633.79|639.69|637.29|639.69|637.29|636.19|633.79|0
1663747200000|2022-09-21 08:00:00|639.46|637.06|640.62|638.22|641.21|638.81|638.76|636.36|0
1663747500000|2022-09-21 08:05:00|640.86|638.46|638.75|636.35|642.26|639.86|638.75|636.35|0
1663747800000|2022-09-21 08:10:00|638.88|636.48|639.45|637.05|639.45|637.05|636.65|634.25|0
1663748100000|2022-09-21 08:15:00|639.34|636.94|635.37|632.97|639.34|636.94|635.37|632.97|0
1663748400000|2022-09-21 08:20:00|635.25|632.85|633.62|631.22|635.49|633.09|633.62|631.22|0
1663748700000|2022-09-21 08:25:00|633.15|630.75|636.65|634.25|636.65|634.25|633.15|630.75|0
1663749000000|2022-09-21 08:30:00|636.07|633.67|635.72|633.32|637.35|634.95|635.02|632.62|0
1663749300000|2022-09-21 08:35:00|635.48|633.08|634.44|632.04|635.72|633.32|634.32|631.92|0
1663749600000|2022-09-21 08:40:00|634.55|632.15|634.78|632.38|635.01|632.61|633.74|631.34|0
1663749900000|2022-09-21 08:45:00|634.55|632.15|634.78|632.38|635.25|632.85|633.85|631.45|0
1663750200000|2022-09-21 08:50:00|634.67|632.27|634.78|632.38|635.71|633.31|633.97|631.57|0
1663750500000|2022-09-21 08:55:00|634.67|632.27|635.94|633.54|635.94|633.54|634.43|632.03|0
1663750800000|2022-09-21 09:00:00|635.71|633.31|636.76|634.36|637.58|635.18|635.24|632.84|0
1663751100000|2022-09-21 09:05:00|636.64|634.24|637.7|635.3|637.81|635.41|636.18|633.78|0
1663751400000|2022-09-21 09:10:00|637.58|635.18|637.57|635.17|638.16|635.76|636.87|634.47|0
1663751700000|2022-09-21 09:15:00|637.34|634.94|638.97|636.57|639.44|637.04|636.87|634.47|0
1663752000000|2022-09-21 09:20:00|638.74|636.34|638.74|636.34|639.67|637.27|637.57|635.17|0
1663752300000|2022-09-21 09:25:00|638.86|636.46|635.47|633.07|638.97|636.57|635.47|633.07|0
1663752600000|2022-09-21 09:30:00|635.7|633.3|632.44|630.04|635.94|633.54|632.44|630.04|0
1663752900000|2022-09-21 09:35:00|632.21|629.81|631.97|629.57|633.14|630.74|631.51|629.11|0
1663753200000|2022-09-21 09:40:00|631.74|629.34|631.97|629.57|631.97|629.57|630.11|627.71|0
1663753500000|2022-09-21 09:45:00|631.86|629.46|628.14|625.74|631.86|629.46|628.02|625.62|0
1663753800000|2022-09-21 09:50:00|628.02|625.62|629.18|626.78|629.88|627.48|627.09|624.69|0
1663754100000|2022-09-21 09:55:00|629.41|627.01|628.48|626.08|629.88|627.48|628.14|625.74|0
1663754400000|2022-09-21 10:00:00|629.07|626.67|629.87|627.47|629.87|627.47|627.55|625.15|0
1663754700000|2022-09-21 10:05:00|629.76|627.36|630.54|628.14|631.01|628.61|629.41|627.01|0
1663755000000|2022-09-21 10:10:00|630.66|628.26|630.31|627.91|631.24|628.84|630.31|627.91|0
1663755300000|2022-09-21 10:15:00|630.2|627.8|629.96|627.56|630.54|628.14|628.68|626.28|0
1663755600000|2022-09-21 10:20:00|629.84|627.44|632.75|630.35|632.87|630.47|629.84|627.44|0
1663755900000|2022-09-21 10:25:00|632.63|630.23|630.29|627.89|633.1|630.7|629.71|627.31|0
1663756200000|2022-09-21 10:30:00|630.05|627.65|634.95|632.55|635.65|633.25|630.05|627.65|0
1663756500000|2022-09-21 10:35:00|636.11|633.71|633.31|630.91|637.75|635.35|632.38|629.98|0
1663756800000|2022-09-21 10:40:00|633.08|630.68|631.68|629.28|633.31|630.91|631.22|628.82|0
1663757100000|2022-09-21 10:45:00|631.45|629.05|629.82|627.42|631.68|629.28|628.89|626.49|0
1663757400000|2022-09-21 10:50:00|629.59|627.19|628.65|626.25|630.05|627.65|627.49|625.09|0
1663757700000|2022-09-21 10:55:00|628.89|626.49|630.87|628.47|630.98|628.58|628.42|626.02|0
1663758000000|2022-09-21 11:00:00|630.98|628.58|630.87|628.47|630.98|628.58|629.12|626.72|0
1663758300000|2022-09-21 11:05:00|630.75|628.35|632.14|629.74|632.61|630.21|630.75|628.35|0
1663758600000|2022-09-21 11:10:00|631.91|629.51|633.31|630.91|633.31|630.91|631.56|629.16|0
1663758900000|2022-09-21 11:15:00|633.19|630.79|632.14|629.74|633.19|630.79|630.05|627.65|0
1663759200000|2022-09-21 11:20:00|631.91|629.51|632.14|629.74|633.66|631.26|631.91|629.51|0
1663759500000|2022-09-21 11:25:00|632.37|629.97|632.6|630.2|633.54|631.14|632.03|629.63|0
1663759800000|2022-09-21 11:30:00|632.49|630.09|632.14|629.74|633.54|631.14|630.74|628.34|0
1663760100000|2022-09-21 11:35:00|632.03|629.63|630.51|628.11|632.84|630.44|629.34|626.94|0
1663760400000|2022-09-21 11:40:00|630.39|627.99|629.34|626.94|630.51|628.11|628.64|626.24|0
1663760700000|2022-09-21 11:45:00|629.11|626.71|625.62|623.22|629.11|626.71|624.92|622.52|0
1663761000000|2022-09-21 11:50:00|625.85|623.45|624.23|621.83|626.78|624.38|623.3|620.9|0
1663761300000|2022-09-21 11:55:00|624.35|621.95|625.97|623.57|626.32|623.92|623.99|621.59|0
1663761600000|2022-09-21 12:00:00|625.85|623.45|626.29|623.89|626.78|624.38|625.36|622.96|0
1663761900000|2022-09-21 12:05:00|626.06|623.66|624.43|622.03|626.29|623.89|624.43|622.03|0
1663762200000|2022-09-21 12:10:00|624.66|622.26|626.06|623.66|627.22|624.82|624.43|622.03|0
1663762500000|2022-09-21 12:15:00|626.18|623.78|627.45|625.05|627.69|625.29|625.59|623.19|0
1663762800000|2022-09-21 12:20:00|627.22|624.82|625.82|623.42|627.69|625.29|625.36|622.96|0
1663763100000|2022-09-21 12:25:00|625.59|623.19|622.34|619.94|626.29|623.89|622.1|619.7|0
1663763400000|2022-09-21 12:30:00|622.1|619.7|617.58|615.18|622.57|620.17|616.53|614.13|0
1663763700000|2022-09-21 12:35:00|617.46|615.06|618.39|615.99|619.08|616.68|617.23|614.83|0
1663764000000|2022-09-21 12:40:00|618.28|615.88|619.78|617.38|620.48|618.08|617.92|615.52|0
1663764300000|2022-09-21 12:45:00|620.01|617.61|619.03|616.63|620.24|617.84|617.92|615.52|0
1663764600000|2022-09-21 12:50:00|619.26|616.86|620.42|618.02|621.12|618.72|619.26|616.86|0
1663764900000|2022-09-21 12:55:00|620.65|618.25|619.96|617.56|622.97|620.57|619.96|617.56|0
1663765200000|2022-09-21 13:00:00|619.72|617.32|619.49|617.09|619.72|617.32|617.76|615.36|0
1663765500000|2022-09-21 13:05:00|619.26|616.86|618.33|615.93|621.35|618.95|618.1|615.7|0
1663765800000|2022-09-21 13:10:00|618.1|615.7|618.56|616.16|620.19|617.79|617.87|615.47|0
1663766100000|2022-09-21 13:15:00|618.1|615.7|619.03|616.63|619.03|616.63|616.71|614.31|0
1663766400000|2022-09-21 13:20:00|618.79|616.39|619.26|616.86|619.95|617.55|618.79|616.39|0
1663766700000|2022-09-21 13:25:00|619.49|617.09|619.02|616.62|622.27|619.87|618.56|616.16|0
1663767000000|2022-09-21 13:30:00|619.49|617.09|624.69|622.29|625.97|623.57|614.39|611.99|0
1663767300000|2022-09-21 13:35:00|624.57|622.17|621.08|618.68|625.04|622.64|619.69|617.29|0
1663767600000|2022-09-21 13:40:00|620.85|618.45|624.34|621.94|624.34|621.94|618.3|615.9|0
1663767900000|2022-09-21 13:45:00|624.1|621.7|613.89|611.49|624.1|621.7|612.5|610.1|0
1663768200000|2022-09-21 13:50:00|614.59|612.19|615.74|613.34|617.13|614.73|612.27|609.87|0
1663768500000|2022-09-21 13:55:00|615.51|613.11|617.95|615.55|620.15|617.75|614.58|612.18|0
1663768800000|2022-09-21 14:00:00|617.83|615.43|615.97|613.57|618.76|616.36|615.05|612.65|0
1663769100000|2022-09-21 14:05:00|615.74|613.34|613.65|611.25|621.54|619.14|613.42|611.02|0
1663769400000|2022-09-21 14:10:00|613.89|611.49|614.58|612.18|617.13|614.73|612.73|610.33|0
1663769700000|2022-09-21 14:15:00|615.04|612.64|616.66|614.26|617.36|614.96|614.58|612.18|0
1663770000000|2022-09-21 14:20:00|616.2|613.8|613.65|611.25|618.64|616.24|613.65|611.25|0
1663770300000|2022-09-21 14:25:00|614.35|611.95|609.49|607.09|616.43|614.03|609.02|606.62|0
1663770600000|2022-09-21 14:30:00|609.02|606.62|615.5|613.1|616.66|614.26|608.79|606.39|0
1663770900000|2022-09-21 14:35:00|615.27|612.87|618.05|615.65|618.52|616.12|615.27|612.87|0
1663771200000|2022-09-21 14:40:00|618.52|616.12|620.84|618.44|620.84|618.44|616.89|614.49|0
1663771500000|2022-09-21 14:45:00|621.07|618.67|621.53|619.13|623.86|621.46|618.52|616.12|0
1663771800000|2022-09-21 14:50:00|621.77|619.37|619.44|617.04|622|619.6|618.28|615.88|0
1663772100000|2022-09-21 14:55:00|619.67|617.27|620.6|618.2|622.23|619.83|619.44|617.04|0
1663772400000|2022-09-21 15:00:00|620.14|617.74|623.62|621.22|624.32|621.92|618.51|616.11|0
1663772700000|2022-09-21 15:05:00|623.86|621.46|623.85|621.45|625.95|623.55|621.53|619.13|0
1663773000000|2022-09-21 15:10:00|624.09|621.69|620.37|617.97|624.09|621.69|620.37|617.97|0
1663773300000|2022-09-21 15:15:00|620.13|617.73|622.69|620.29|623.39|620.99|620.13|617.73|0
1663773600000|2022-09-21 15:20:00|623.15|620.75|621.76|619.36|624.78|622.38|621.53|619.13|0
1663773900000|2022-09-21 15:25:00|621.99|619.59|621.95|619.55|624.04|621.64|621.02|618.62|0
1663774200000|2022-09-21 15:30:00|621.48|619.08|621.02|618.62|621.95|619.55|619.62|617.22|0
1663774500000|2022-09-21 15:35:00|620.78|618.38|619.39|616.99|621.48|619.08|618.92|616.52|0
1663774800000|2022-09-21 15:40:00|619.16|616.76|618.23|615.83|620.32|617.92|617.07|614.67|0
1663775100000|2022-09-21 15:45:00|617.99|615.59|621.01|618.61|621.01|618.61|617.07|614.67|0
1663775400000|2022-09-21 15:50:00|621.24|618.84|620.78|618.38|622.41|620.01|619.62|617.22|0
1663775700000|2022-09-21 15:55:00|621.48|619.08|619.85|617.45|622.17|619.77|619.62|617.22|0
1663776000000|2022-09-21 16:00:00|620.08|617.68|621.01|618.61|622.17|619.77|619.85|617.45|0
1663776300000|2022-09-21 16:05:00|621.24|618.84|617.52|615.12|621.24|618.84|617.29|614.89|0
1663776600000|2022-09-21 16:10:00|617.76|615.36|617.29|614.89|618.45|616.05|615.9|613.5|0
1663776900000|2022-09-21 16:15:00|617.52|615.12|616.59|614.19|618.45|616.05|615.9|613.5|0
1663777200000|2022-09-21 16:20:00|617.06|614.66|617.99|615.59|618.91|616.51|616.36|613.96|0
1663777500000|2022-09-21 16:25:00|618.22|615.82|615.67|613.27|618.91|616.51|615.67|613.27|0
1663777800000|2022-09-21 16:30:00|615.9|613.5|613.58|611.18|617.06|614.66|613.58|611.18|0
1663778100000|2022-09-21 16:35:00|613.81|611.41|616.13|613.73|616.36|613.96|612.42|610.02|0
1663778400000|2022-09-21 16:40:00|616.36|613.96|617.05|614.65|617.05|614.65|615.43|613.03|0
1663778700000|2022-09-21 16:45:00|616.82|614.42|616.36|613.96|618.45|616.05|615.66|613.26|0
1663779000000|2022-09-21 16:50:00|615.89|613.49|619.6|617.2|619.73|617.33|615.66|613.26|0
1663779300000|2022-09-21 16:55:00|619.37|616.97|621.46|619.06|621.46|619.06|619.37|616.97|0
1663779600000|2022-09-21 17:00:00|621.23|618.83|620.07|617.67|621.93|619.53|619.84|617.44|0
1663779900000|2022-09-21 17:05:00|620.3|617.9|620.19|617.79|622.05|619.65|619.27|616.87|0
1663780200000|2022-09-21 17:10:00|619.96|617.56|620.66|618.26|621.36|618.96|619.03|616.63|0
1663780500000|2022-09-21 17:15:00|620.89|618.49|622.75|620.35|624.14|621.74|620.89|618.49|0
1663780800000|2022-09-21 17:20:00|623.21|620.81|623.44|621.04|624.38|621.98|622.75|620.35|0
1663781100000|2022-09-21 17:25:00|623.21|620.81|620.65|618.25|624.14|621.74|620.65|618.25|0
1663781400000|2022-09-21 17:30:00|620.42|618.02|618.33|615.93|620.65|618.25|618.1|615.7|0
1663781700000|2022-09-21 17:35:00|618.56|616.16|616.94|614.54|619.26|616.86|616.94|614.54|0
1663782000000|2022-09-21 17:40:00|616.71|614.31|614.93|612.53|617.64|615.24|614.47|612.07|0
1663782300000|2022-09-21 17:45:00|614.7|612.3|615.39|612.99|617.25|614.85|613.07|610.67|0
1663782600000|2022-09-21 17:50:00|615.16|612.76|615.85|613.45|615.86|613.46|613.54|611.14|0
1663782900000|2022-09-21 17:55:00|616.32|613.92|611.37|607.53|616.32|613.92|610.44|606.6|0
1663783200000|2022-09-21 18:00:00|614.49|610.65|670.49|666.17|670.49|666.17|614.49|610.65|0
1663783500000|2022-09-21 18:05:00|671.2|666.88|652.88|648.56|675.94|671.62|645.38|641.06|0
1663783800000|2022-09-21 18:10:00|654.75|650.43|671.41|667.09|672.72|668.4|649.59|645.27|0
1663784100000|2022-09-21 18:15:00|672.6|668.28|666.69|662.37|673.07|668.75|663.62|659.3|0
1663784400000|2022-09-21 18:20:00|667.87|663.55|658.43|654.11|667.87|663.55|657.26|652.94|0
1663784700000|2022-09-21 18:25:00|657.96|653.64|661.49|657.17|662.67|658.35|650.91|646.59|0
1663785000000|2022-09-21 18:30:00|662.67|658.35|633.48|629.16|671.17|666.85|631.26|626.94|0
1663785300000|2022-09-21 18:35:00|635.22|630.9|638.02|633.7|645.04|640.72|628.23|623.91|0
1663785600000|2022-09-21 18:40:00|638.49|634.17|602.44|598.12|643.64|639.32|601.75|597.43|0
1663785900000|2022-09-21 18:45:00|601.06|596.74|617.03|612.71|623.77|619.45|591.51|587.19|0
1663786200000|2022-09-21 18:50:00|616.33|612.01|606.6|602.28|629.02|624.7|604.29|599.97|0
1663786500000|2022-09-21 18:55:00|604.29|599.97|609.14|604.82|616.1|611.78|603.13|598.81|0
1663786800000|2022-09-21 19:00:00|607.29|602.97|615.5|612.14|619.35|615.03|602.44|598.12|0
1663787100000|2022-09-21 19:05:00|614.92|611.56|624.59|621.23|624.59|621.23|607.4|604.04|0
1663787400000|2022-09-21 19:10:00|623.89|620.53|623.89|620.53|653.66|650.3|623.19|619.83|0
1663787700000|2022-09-21 19:15:00|624.82|621.46|631.36|628|633.7|630.34|617.37|614.01|0
1663788000000|2022-09-21 19:20:00|632.06|628.7|639.78|636.42|644.01|640.65|632.06|628.7|0
1663788300000|2022-09-21 19:25:00|640.49|637.13|662.39|659.03|663.1|659.74|640.49|637.13|0
1663788600000|2022-09-21 19:30:00|664.52|661.16|660.5|657.14|674.95|671.59|659.32|655.96|0
1663788900000|2022-09-21 19:35:00|659.79|656.43|682.03|678.67|683.45|680.09|659.79|656.43|0
1663789200000|2022-09-21 19:40:00|683.45|680.09|688.47|685.11|688.47|685.11|677.09|673.73|0
1663789500000|2022-09-21 19:45:00|688.94|685.58|693.22|689.86|695.36|692|687.99|684.63|0
1663789800000|2022-09-21 19:50:00|690.37|687.01|690.13|686.77|692.98|689.62|683.96|680.6|0
1663790100000|2022-09-21 19:55:00|689.18|685.82|703.94|700.58|703.94|700.58|689.18|685.82|0
1663790400000|2022-09-21 20:00:00|703.47|700.11|707.05|703.69|708.48|705.12|702.51|699.15|0
1663790700000|2022-09-21 20:05:00|707.52|704.16|702.31|699.91|707.52|704.17|700.75|698.35|0
1663791000000|2022-09-21 20:10:00|702.78|700.38|704.21|701.81|706.12|703.72|701.59|699.19|0
1663791300000|2022-09-21 20:15:00|703.93|701.13|708.22|705.42|708.22|705.42|703.93|701.13|0
1663791600000|2022-09-21 20:20:00|708.58|705.78|711.32|708.52|711.32|708.52|706.31|703.51|0
1663791900000|2022-09-21 20:25:00|711.56|708.76|715.61|712.81|715.61|712.81|711.56|708.76|0
1663792200000|2022-09-21 20:30:00|715.02|712.22|714.07|711.27|715.02|712.22|710.6|707.8|0
1663792500000|2022-09-21 20:35:00|714.18|711.38|714.66|711.86|715.14|712.34|712.99|710.19|0
1663792800000|2022-09-21 20:40:00|714.54|711.74|714.66|711.86|715.85|713.05|713.94|711.14|0
1663793100000|2022-09-21 20:45:00|714.42|711.62|710.6|707.8|714.42|711.62|709.88|707.08|0
1663793400000|2022-09-21 20:50:00|710.36|707.56|712.03|709.23|712.87|710.07|710.36|707.56|0
1663793700000|2022-09-21 20:55:00|711.79|708.99|711.24|708.44|713.46|710.66|711.2|708.4|0
1663794000000|2022-09-21 21:00:00|711.15|708.35|711.05|708.25|711.29|708.49|710.94|708.14|0
1663794300000|2022-09-21 21:05:00|711.02|708.22|711.29|708.49|711.53|708.73|710.8|708|0
1663794600000|2022-09-21 21:10:00|711.23|708.43|711.08|708.28|711.29|708.49|710.56|707.76|0
1663794900000|2022-09-21 21:15:00|711.12|708.32|711.23|708.43|711.29|708.49|710.77|707.97|0
1663795200000|2022-09-21 21:20:00|711.29|708.49|711.6|708.8|711.63|708.83|711.29|708.49|0
1663795500000|2022-09-21 21:25:00|711.57|708.77|711.84|709.04|711.99|709.19|711.57|708.77|0
1663795800000|2022-09-21 21:30:00|711.99|709.19|711.88|709.08|711.99|709.19|711.78|708.98|0
1663796100000|2022-09-21 21:35:00|711.84|709.04|711.91|709.11|712.26|709.46|711.67|708.87|0
1663796400000|2022-09-21 21:40:00|711.95|709.15|712.3|709.5|712.4|709.6|711.63|708.83|0
1663796700000|2022-09-21 21:45:00|712.34|709.54|712.55|709.75|712.97|710.17|712.34|709.54|0
1663797000000|2022-09-21 21:50:00|712.47|709.67|712.44|709.64|712.51|709.71|712.37|709.57|0
1663797300000|2022-09-21 21:55:00|712.4|709.6|711.79|708.99|712.4|709.6|710.99|708.19|0
1663797600000|2022-09-21 22:00:00|713.58|710.78|708.98|706.18|713.58|710.78|707.55|704.75|0
1663797900000|2022-09-21 22:05:00|709.22|706.42|711.76|708.96|712.24|709.44|709.22|706.42|0
1663798200000|2022-09-21 22:10:00|711.52|708.72|712.95|710.15|714.03|711.23|710.8|708|0
1663798500000|2022-09-21 22:15:00|713.19|710.39|712.95|710.15|714.39|711.59|712.36|709.56|0
1663798800000|2022-09-21 22:20:00|713.19|710.39|711.4|708.6|713.31|710.51|711.04|708.24|0
1663799100000|2022-09-21 22:25:00|711.52|708.72|711.04|708.24|712.71|709.91|710.56|707.76|0
1663799400000|2022-09-21 22:30:00|710.92|708.12|712.95|710.15|713.19|710.39|710.8|708|0
1663799700000|2022-09-21 22:35:00|713.19|710.39|712.71|709.91|714.14|711.34|712.71|709.91|0
1663800000000|2022-09-21 22:40:00|712.95|710.15|720.84|718.04|720.84|718.04|712.95|710.15|0
1663800300000|2022-09-21 22:45:00|720.97|718.17|722.52|719.72|723.48|720.68|720.6|717.8|0
1663800600000|2022-09-21 22:50:00|722.76|719.96|723|720.2|724.44|721.64|721.56|718.76|0
1663800900000|2022-09-21 22:55:00|723.12|720.32|723|720.2|723.12|720.32|721.08|718.28|0
1663801200000|2022-09-21 23:00:00|723.36|720.56|722.04|719.24|724.08|721.28|721.8|719|0
1663801500000|2022-09-21 23:05:00|721.8|719|722.04|719.24|722.52|719.72|720.84|718.04|0
1663801800000|2022-09-21 23:10:00|721.8|719|726.35|723.55|726.83|724.03|721.8|719|0
1663802100000|2022-09-21 23:15:00|726.11|723.31|724.67|721.87|726.59|723.79|724.67|721.87|0
1663802400000|2022-09-21 23:20:00|724.56|721.76|723.12|720.32|724.67|721.87|722.27|719.47|0
1663802700000|2022-09-21 23:25:00|723.23|720.43|724.19|721.39|724.67|721.87|722.27|719.47|0
1663803000000|2022-09-21 23:30:00|724.67|721.87|727.07|724.27|727.07|724.27|724.19|721.39|0
1663803300000|2022-09-21 23:35:00|726.71|723.91|725.39|722.59|726.83|724.03|724.43|721.63|0
1663803600000|2022-09-21 23:40:00|725.15|722.35|724.91|722.11|726.35|723.55|724.67|721.87|0
1663803900000|2022-09-21 23:45:00|725.15|722.35|725.15|722.35|725.63|722.83|724.19|721.39|0
1663804200000|2022-09-21 23:50:00|725.39|722.59|723.71|720.91|725.51|722.71|723.47|720.67|0
1663804500000|2022-09-21 23:55:00|723.95|721.15|725.63|722.83|725.87|723.07|722.27|719.47|0
1663804800000|2022-09-22 00:00:00|726.58|723.78|723.47|720.67|728.02|725.22|722.51|719.71|0
1663805100000|2022-09-22 00:05:00|723.95|721.15|723.71|720.91|724.07|721.27|722.03|719.23|0
1663805400000|2022-09-22 00:10:00|723.47|720.67|723.95|721.15|724.19|721.39|722.51|719.71|0
1663805700000|2022-09-22 00:15:00|724.66|721.86|725.35|722.55|727.86|725.06|723.23|720.43|0
1663806000000|2022-09-22 00:20:00|725.22|722.42|724.74|721.94|726.18|723.38|724.26|721.46|0
1663806300000|2022-09-22 00:25:00|725.22|722.42|724.98|722.18|725.7|722.9|724.26|721.46|0
1663806600000|2022-09-22 00:30:00|724.5|721.7|724.74|721.94|725.46|722.66|724.02|721.22|0
1663806900000|2022-09-22 00:35:00|724.98|722.18|723.78|720.98|725.22|722.42|723.54|720.74|0
1663807200000|2022-09-22 00:40:00|724.02|721.22|730.26|727.46|730.74|727.94|723.91|721.11|0
1663807500000|2022-09-22 00:45:00|730.74|727.94|727.38|724.58|730.98|728.18|727.38|724.58|0
1663807800000|2022-09-22 00:50:00|727.62|724.82|730.26|727.46|730.5|727.7|727.62|724.82|0
1663808100000|2022-09-22 00:55:00|730.02|727.22|733.29|730.49|735.06|732.26|730.02|727.22|0
1663808400000|2022-09-22 01:00:00|733.05|730.25|734.01|731.21|734.73|731.93|731.37|728.57|0
1663808700000|2022-09-22 01:05:00|733.53|730.73|735.82|733.02|735.93|733.13|732.22|729.42|0
1663809000000|2022-09-22 01:10:00|735.93|733.13|738.33|735.53|739.9|737.1|734.86|732.06|0
1663809300000|2022-09-22 01:15:00|738.46|735.66|734.97|732.17|738.57|735.77|734.73|731.93|0
1663809600000|2022-09-22 01:20:00|735.45|732.65|736.06|733.26|738.81|736.01|735.45|732.65|0
1663809900000|2022-09-22 01:25:00|736.17|733.37|736.89|734.09|737.37|734.57|735.21|732.41|0
1663810200000|2022-09-22 01:30:00|737.13|734.33|735.93|733.13|737.13|734.33|734.49|731.69|0
1663810500000|2022-09-22 01:35:00|736.17|733.37|736.29|733.49|737.61|734.81|735.45|732.65|0
1663810800000|2022-09-22 01:40:00|736.17|733.37|734.61|731.81|736.65|733.85|734.49|731.69|0
1663811100000|2022-09-22 01:45:00|734.49|731.69|732.93|730.13|735.69|732.89|732.81|730.01|0
1663811400000|2022-09-22 01:50:00|732.81|730.01|732.81|730.01|733.05|730.25|731.13|728.33|0
1663811700000|2022-09-22 01:55:00|732.57|729.77|729.21|726.41|733.05|730.25|729.21|726.41|0
1663812000000|2022-09-22 02:00:00|729.69|726.89|728.01|725.21|730.17|727.37|726.81|724.01|0
1663812300000|2022-09-22 02:05:00|728.13|725.33|730.88|728.08|731.12|728.32|727.17|724.37|0
1663812600000|2022-09-22 02:10:00|730.77|727.97|730.16|727.36|731.84|729.04|729.92|727.12|0
1663812900000|2022-09-22 02:15:00|730.4|727.6|729.92|727.12|730.64|727.84|728.73|725.93|0
1663813200000|2022-09-22 02:20:00|730.16|727.36|729.33|726.53|730.16|727.36|727.29|724.49|0
1663813500000|2022-09-22 02:25:00|729.2|726.4|729.92|727.12|730.88|728.08|728.96|726.16|0
1663813800000|2022-09-22 02:30:00|729.68|726.88|730.16|727.36|730.88|728.08|728.24|725.44|0
1663814100000|2022-09-22 02:35:00|729.92|727.12|727.05|724.25|729.92|727.12|726.09|723.29|0
1663814400000|2022-09-22 02:40:00|726.81|724.01|725.49|722.69|727.52|724.72|724.65|721.85|0
1663814700000|2022-09-22 02:45:00|725.13|722.33|723.93|721.13|725.97|723.17|723.93|721.13|0
1663815000000|2022-09-22 02:50:00|723.34|720.54|724.29|721.49|724.41|721.61|721.06|718.26|0
1663815300000|2022-09-22 02:55:00|724.41|721.61|723.21|720.41|724.41|721.61|720.34|717.54|0
1663815600000|2022-09-22 03:00:00|723.69|720.89|724.65|721.85|724.89|722.09|723.21|720.41|0
1663815900000|2022-09-22 03:05:00|724.29|721.49|725.36|722.56|726.21|723.41|723.81|721.01|0
1663816200000|2022-09-22 03:10:00|725.6|722.8|725.84|723.04|727.04|724.24|725.01|722.21|0
1663816500000|2022-09-22 03:15:00|725.6|722.8|725.32|722.52|726.8|724|724.96|722.16|0
1663816800000|2022-09-22 03:20:00|725.2|722.4|724|721.2|725.92|723.12|723.76|720.96|0
1663817100000|2022-09-22 03:25:00|724.13|721.33|725.2|722.4|725.2|722.4|724|721.2|0
1663817400000|2022-09-22 03:30:00|724.84|722.04|724.24|721.44|724.96|722.16|722.8|720|0
1663817700000|2022-09-22 03:35:00|724.48|721.68|723.04|720.24|724.48|721.68|722.56|719.76|0
1663818000000|2022-09-22 03:40:00|723.28|720.48|722.08|719.28|723.28|720.48|721.6|718.8|0
1663818300000|2022-09-22 03:45:00|722.32|719.52|722.8|720|723.52|720.72|722.08|719.28|0
1663818600000|2022-09-22 03:50:00|722.92|720.12|723.28|720.48|723.28|720.48|722.56|719.76|0
1663818900000|2022-09-22 03:55:00|723.52|720.72|724.48|721.68|725.43|722.63|723.52|720.72|0
1663819200000|2022-09-22 04:00:00|724.36|721.56|723.52|720.72|724.96|722.16|723.4|720.6|0
1663819500000|2022-09-22 04:05:00|723.76|720.96|722.8|720|723.76|720.96|722.08|719.28|0
1663819800000|2022-09-22 04:10:00|722.92|720.12|723.28|720.48|723.52|720.72|722.56|719.76|0
1663820100000|2022-09-22 04:15:00|723.52|720.72|722.56|719.76|724.23|721.43|722.32|719.52|0
1663820400000|2022-09-22 04:20:00|722.44|719.64|721.12|718.32|722.44|719.64|720.05|717.25|0
1663820700000|2022-09-22 04:25:00|721|718.2|719.92|717.12|721|718.2|719.44|716.64|0
1663821000000|2022-09-22 04:30:00|720.05|717.25|720.04|717.24|720.4|717.6|719.2|716.4|0
1663821300000|2022-09-22 04:35:00|720.16|717.36|721.36|718.56|721.84|719.04|719.68|716.88|0
1663821600000|2022-09-22 04:40:00|721.6|718.8|721.83|719.03|721.96|719.16|721.36|718.56|0
1663821900000|2022-09-22 04:45:00|722.07|719.27|721.35|718.55|722.55|719.75|720.52|717.72|0
1663822200000|2022-09-22 04:50:00|721.24|718.44|721.11|718.31|722.2|719.4|720.4|717.6|0
1663822500000|2022-09-22 04:55:00|721.24|718.44|722.68|719.88|722.79|719.99|721.24|718.44|0
1663822800000|2022-09-22 05:00:00|722.55|719.75|720.16|717.36|723.27|720.47|720.16|717.36|0
1663823100000|2022-09-22 05:05:00|720.39|717.59|719.68|716.88|721.35|718.55|719.68|716.88|0
1663823400000|2022-09-22 05:10:00|719.44|716.64|723.03|720.23|723.03|720.23|719.44|716.64|0
1663823700000|2022-09-22 05:15:00|723.27|720.47|721.59|718.79|723.27|720.47|721.11|718.31|0
1663824000000|2022-09-22 05:20:00|721.83|719.03|720.39|717.59|722.31|719.51|720.15|717.35|0
1663824300000|2022-09-22 05:25:00|720.63|717.83|720.15|717.35|720.87|718.07|719.91|717.11|0
1663824600000|2022-09-22 05:30:00|720.63|717.83|716.32|713.52|721.35|718.55|715.97|713.17|0
1663824900000|2022-09-22 05:35:00|716.56|713.76|716.08|713.28|718|715.2|715.37|712.57|0
1663825200000|2022-09-22 05:40:00|715.73|712.93|716.8|714|717.28|714.48|715.25|712.45|0
1663825500000|2022-09-22 05:45:00|717.04|714.24|718|715.2|718.23|715.43|716.8|714|0
1663825800000|2022-09-22 05:50:00|717.76|714.96|718.47|715.67|719.32|716.52|717.52|714.72|0
1663826100000|2022-09-22 05:55:00|718.36|715.56|720.87|718.07|721.11|718.31|717.52|714.72|0
1663826400000|2022-09-22 06:00:00|721.11|718.31|718.23|715.43|721.11|718.31|717.75|714.95|0
1663826700000|2022-09-22 06:05:00|718.47|715.67|715.25|712.45|719.43|716.63|714.4|711.6|0
1663827000000|2022-09-22 06:10:00|715.6|712.8|718.71|715.91|718.71|715.91|714.17|711.37|0
1663827300000|2022-09-22 06:15:00|718.59|715.79|718.23|715.43|719.19|716.39|716.8|714|0
1663827600000|2022-09-22 06:20:00|718.59|715.79|717.27|714.47|718.71|715.91|715.12|712.32|0
1663827900000|2022-09-22 06:25:00|717.99|715.19|715.6|712.8|717.99|715.19|715|712.2|0
1663828200000|2022-09-22 06:30:00|715.48|712.68|721.78|718.98|721.78|718.98|715.48|712.68|0
1663828500000|2022-09-22 06:35:00|721.54|718.74|723.22|720.42|724.66|721.86|720.58|717.78|0
1663828800000|2022-09-22 06:40:00|723.46|720.66|726.23|723.43|726.58|723.78|723.46|720.66|0
1663829100000|2022-09-22 06:45:00|725.99|723.19|727.06|724.26|729.47|726.67|725.99|723.19|0
1663829400000|2022-09-22 06:50:00|726.82|724.02|725.02|722.22|727.79|724.99|724.9|722.1|0
1663829700000|2022-09-22 06:55:00|725.86|723.06|724.78|721.98|726.34|723.54|723.46|720.66|0
1663830000000|2022-09-22 07:00:00|725.86|723.06|726.82|724.02|728.87|726.07|725.38|722.58|0
1663830300000|2022-09-22 07:05:00|726.38|723.98|725.42|723.02|726.62|724.22|723.5|721.1|0
1663830600000|2022-09-22 07:10:00|725.3|722.9|723.86|721.46|727.34|724.94|723.5|721.1|0
1663830900000|2022-09-22 07:15:00|724.1|721.7|719.41|717.01|724.1|721.7|718.21|715.81|0
1663831200000|2022-09-22 07:20:00|719.65|717.25|718.93|716.53|721.09|718.69|717.73|715.33|0
1663831500000|2022-09-22 07:25:00|719.41|717.01|715.57|713.17|719.89|717.49|713.65|711.25|0
1663831800000|2022-09-22 07:30:00|716.05|713.65|714.37|711.97|717.25|714.85|712.69|710.29|0
1663832100000|2022-09-22 07:35:00|713.89|711.49|714.13|711.73|716.05|713.65|712.34|709.94|0
1663832400000|2022-09-22 07:40:00|713.89|711.49|711.01|708.61|714.85|712.45|710.9|708.5|0
1663832700000|2022-09-22 07:45:00|710.53|708.13|697.27|694.87|710.53|708.13|697.27|694.87|0
1663833000000|2022-09-22 07:50:00|697.14|694.74|695.24|692.84|698.94|696.54|693.57|691.17|0
1663833300000|2022-09-22 07:55:00|695|692.6|695.47|693.07|697.14|694.74|694.52|692.12|0
1663833600000|2022-09-22 08:00:00|695.95|693.55|689.99|687.59|696.9|694.5|689.75|687.35|0
1663833900000|2022-09-22 08:05:00|689.4|687|692.61|690.21|694.04|691.64|688.32|685.92|0
1663834200000|2022-09-22 08:10:00|692.73|690.33|694.04|691.64|694.04|691.64|690.7|688.3|0
1663834500000|2022-09-22 08:15:00|693.69|691.29|689.04|686.64|693.69|691.29|688.92|686.52|0
1663834800000|2022-09-22 08:20:00|689.27|686.87|687.61|685.21|690.11|687.71|686.07|683.67|0
1663835100000|2022-09-22 08:25:00|687.73|685.33|688.8|686.4|690.11|687.71|686.78|684.38|0
1663835400000|2022-09-22 08:30:00|688.68|686.28|686.06|683.66|689.03|686.63|685.23|682.83|0
1663835700000|2022-09-22 08:35:00|685.46|683.06|683.32|680.92|685.7|683.3|682.37|679.97|0
1663836000000|2022-09-22 08:40:00|683.56|681.16|678.57|676.17|683.8|681.4|678.57|676.17|0
1663836300000|2022-09-22 08:45:00|678.7|676.3|684.39|681.99|685.46|683.06|675.96|673.56|0
1663836600000|2022-09-22 08:50:00|683.91|681.51|686.29|683.89|687.48|685.08|682.24|679.84|0
1663836900000|2022-09-22 08:55:00|686.77|684.37|685.57|683.17|687.96|685.56|685.1|682.7|0
1663837200000|2022-09-22 09:00:00|685.81|683.41|689.63|687.23|691.3|688.9|685.22|682.82|0
1663837500000|2022-09-22 09:05:00|689.87|687.47|696.08|693.68|696.55|694.15|688.91|686.51|0
1663837800000|2022-09-22 09:10:00|696.55|694.15|692.25|689.85|696.55|694.15|691.54|689.14|0
1663838100000|2022-09-22 09:15:00|692.14|689.74|695.36|692.96|696.07|693.67|690.34|687.94|0
1663838400000|2022-09-22 09:20:00|695.6|693.2|696.79|694.39|697.27|694.87|692.97|690.57|0
1663838700000|2022-09-22 09:25:00|697.03|694.63|694.64|692.24|697.51|695.11|694.16|691.76|0
1663839000000|2022-09-22 09:30:00|694.16|691.76|696.07|693.67|696.07|693.67|691.42|689.02|0
1663839300000|2022-09-22 09:35:00|696.31|693.91|701.57|699.17|701.57|699.17|694.88|692.48|0
1663839600000|2022-09-22 09:40:00|701.33|698.93|702.77|700.37|704.21|701.81|700.86|698.46|0
1663839900000|2022-09-22 09:45:00|702.53|700.13|702.77|700.37|703.49|701.09|699.66|697.26|0
1663840200000|2022-09-22 09:50:00|703.01|700.61|700.61|698.21|703.97|701.57|700.37|697.97|0
1663840500000|2022-09-22 09:55:00|700.37|697.97|699.66|697.26|701.09|698.69|698.22|695.82|0
1663840800000|2022-09-22 10:00:00|699.9|697.5|704.44|702.04|704.92|702.52|698.82|696.42|0
1663841100000|2022-09-22 10:05:00|704.68|702.28|703.72|701.32|705.16|702.76|701.81|699.41|0
1663841400000|2022-09-22 10:10:00|703.25|700.85|703.78|701.38|704.75|702.35|702.77|700.37|0
1663841700000|2022-09-22 10:15:00|703.9|701.5|702.58|700.18|704.26|701.86|702.34|699.94|0
1663842000000|2022-09-22 10:20:00|702.82|700.42|699.94|697.54|703.18|700.78|699.22|696.82|0
1663842300000|2022-09-22 10:25:00|700.18|697.78|696.59|694.19|700.18|697.78|696.59|694.19|0
1663842600000|2022-09-22 10:30:00|696.35|693.95|692.76|690.36|696.59|694.19|692.28|689.88|0
1663842900000|2022-09-22 10:35:00|693|690.6|692.52|690.12|694.56|692.16|691.8|689.4|0
1663843200000|2022-09-22 10:40:00|692.76|690.36|695.63|693.23|697.3|694.9|692.64|690.24|0
1663843500000|2022-09-22 10:45:00|695.39|692.99|698.74|696.34|699.22|696.82|695.15|692.75|0
1663843800000|2022-09-22 10:50:00|698.5|696.1|694.19|691.79|698.74|696.34|692.76|690.36|0
1663844100000|2022-09-22 10:55:00|694.43|692.03|694.19|691.79|695.15|692.75|692.99|690.59|0
1663844400000|2022-09-22 11:00:00|694.79|692.39|697.3|694.9|702.09|699.69|692.4|690|0
1663844700000|2022-09-22 11:05:00|697.18|694.78|705.45|703.05|705.45|703.05|696.47|694.07|0
1663845000000|2022-09-22 11:10:00|705.81|703.41|709.05|706.65|709.05|706.65|704.49|702.09|0
1663845300000|2022-09-22 11:15:00|708.81|706.41|704.97|702.57|708.81|706.41|704.01|701.61|0
1663845600000|2022-09-22 11:20:00|704.73|702.33|707.61|705.21|710.01|707.61|703.77|701.37|0
1663845900000|2022-09-22 11:25:00|708.09|705.69|714.22|711.82|714.81|712.41|706.65|704.25|0
1663846200000|2022-09-22 11:30:00|714.33|711.93|711.81|709.41|714.33|711.93|710.49|708.09|0
1663846500000|2022-09-22 11:35:00|712.05|709.65|705.92|703.52|712.17|709.77|705.92|703.52|0
1663846800000|2022-09-22 11:40:00|706.05|703.65|704.96|702.56|709.28|706.88|704.72|702.32|0
1663847100000|2022-09-22 11:45:00|705.68|703.28|707.6|705.2|710.48|708.08|705.68|703.28|0
1663847400000|2022-09-22 11:50:00|707.84|705.44|701.37|698.97|707.84|705.44|701.37|698.97|0
1663847700000|2022-09-22 11:55:00|701.13|698.73|699.21|696.81|701.6|699.2|697.53|695.13|0
1663848000000|2022-09-22 12:00:00|698.73|696.33|698.73|696.33|702.56|700.16|698.49|696.09|0
1663848300000|2022-09-22 12:05:00|698.49|696.09|698.97|696.57|703.04|700.64|698.25|695.85|0
1663848600000|2022-09-22 12:10:00|698.49|696.09|692.03|689.63|698.73|696.33|692.03|689.63|0
1663848900000|2022-09-22 12:15:00|691.07|688.67|693.22|690.82|693.7|691.3|690.35|687.95|0
1663849200000|2022-09-22 12:20:00|692.98|690.58|697.84|695.44|698.32|695.92|692.74|690.34|0
1663849500000|2022-09-22 12:25:00|697.6|695.2|696.88|694.48|698.08|695.68|694.01|691.61|0
1663849800000|2022-09-22 12:30:00|697.97|695.57|699.88|697.48|703.84|701.44|697.97|695.57|0
1663850100000|2022-09-22 12:35:00|700.96|698.56|697.36|694.96|701.92|699.52|694.73|692.33|0
1663850400000|2022-09-22 12:40:00|697.49|695.09|694.25|691.85|698.08|695.68|692.33|689.93|0
1663850700000|2022-09-22 12:45:00|694.01|691.61|690.66|688.26|694.85|692.45|688.74|686.34|0
1663851000000|2022-09-22 12:50:00|690.9|688.5|689.22|686.82|692.33|689.93|685.88|683.48|0
1663851300000|2022-09-22 12:55:00|689.7|687.3|692.7|690.3|692.94|690.54|687.12|684.72|0
1663851600000|2022-09-22 13:00:00|692.94|690.54|698.7|696.3|698.94|696.54|692.7|690.3|0
1663851900000|2022-09-22 13:05:00|698.94|696.54|697.5|695.1|699.18|696.78|697.02|694.62|0
1663852200000|2022-09-22 13:10:00|697.98|695.58|701.84|699.44|702.8|700.4|697.5|695.1|0
1663852500000|2022-09-22 13:15:00|701.6|699.2|704.49|702.09|704.49|702.09|700.4|698|0
1663852800000|2022-09-22 13:20:00|704.24|701.84|709.3|706.9|710.98|708.58|703.52|701.12|0
1663853100000|2022-09-22 13:25:00|709.54|707.14|711.47|709.07|712.43|710.03|707.61|705.21|0
1663853400000|2022-09-22 13:30:00|710.74|708.34|709.6|707.2|710.74|708.34|700.16|697.76|0
1663853700000|2022-09-22 13:35:00|711.28|708.88|718.5|716.1|719.22|716.82|705.75|703.35|0
1663854000000|2022-09-22 13:40:00|718.74|716.34|723.81|721.41|726.22|723.82|715.85|713.45|0
1663854300000|2022-09-22 13:45:00|724.29|721.89|726.46|724.06|727.43|725.03|719.22|716.82|0
1663854600000|2022-09-22 13:50:00|726.22|723.82|727.16|724.76|728.63|726.23|722.36|719.96|0
1663854900000|2022-09-22 13:55:00|727.4|725|726.92|724.52|731.98|729.58|723.78|721.38|0
1663855200000|2022-09-22 14:00:00|728.12|725.72|730.54|728.14|733.43|731.03|726.19|723.79|0
1663855500000|2022-09-22 14:05:00|730.29|727.89|722.82|720.42|731.26|728.86|720.89|718.49|0
1663855800000|2022-09-22 14:10:00|723.78|721.38|713.8|711.4|727.64|725.24|713.43|711.03|0
1663856100000|2022-09-22 14:15:00|712.71|710.31|724.51|722.11|724.99|722.59|711.75|709.35|0
1663856400000|2022-09-22 14:20:00|724.75|722.35|725.47|723.07|729.09|726.69|722.1|719.7|0
1663856700000|2022-09-22 14:25:00|726.19|723.79|720.74|718.34|727.4|725|719.78|717.38|0
1663857000000|2022-09-22 14:30:00|721.23|718.83|724.84|722.44|727.98|725.58|715.45|713.05|0
1663857300000|2022-09-22 14:35:00|725.08|722.68|720.98|718.58|728.22|725.82|720.02|717.62|0
1663857600000|2022-09-22 14:40:00|721.71|719.31|727.25|724.85|727.98|725.58|719.78|717.38|0
1663857900000|2022-09-22 14:45:00|725.08|722.68|724.8|722.4|729.43|727.03|723.15|720.75|0
1663858200000|2022-09-22 14:50:00|725.28|722.88|731.31|728.91|731.79|729.39|725.28|722.88|0
1663858500000|2022-09-22 14:55:00|731.55|729.15|735.55|733.15|737|734.6|728.42|726.02|0
1663858800000|2022-09-22 15:00:00|736.03|733.63|737.24|734.84|738.45|736.05|734.35|731.95|0
1663859100000|2022-09-22 15:05:00|737|734.6|730.97|728.57|737.48|735.08|729.52|727.12|0
1663859400000|2022-09-22 15:10:00|731.21|728.81|737.72|735.32|737.72|735.32|730.97|728.57|0
1663859700000|2022-09-22 15:15:00|737.24|734.84|738.93|736.53|739.41|737.01|734.34|731.94|0
1663860000000|2022-09-22 15:20:00|739.17|736.77|739.41|737.01|741.83|739.43|736.76|734.36|0
1663860300000|2022-09-22 15:25:00|738.81|736.41|733.86|731.46|738.81|736.41|731.69|729.29|0
1663860600000|2022-09-22 15:30:00|733.74|731.34|732.17|729.77|735.31|732.91|727.59|725.19|0
1663860900000|2022-09-22 15:35:00|732.41|730.01|730.48|728.08|733.38|730.98|728.79|726.39|0
1663861200000|2022-09-22 15:40:00|730.72|728.32|733.38|730.98|735.79|733.39|730.24|727.84|0
1663861500000|2022-09-22 15:45:00|735.06|732.66|725.18|722.78|735.06|732.66|724.7|722.3|0
1663861800000|2022-09-22 15:50:00|725.66|723.26|727.11|724.71|728.55|726.15|723.25|720.85|0
1663862100000|2022-09-22 15:55:00|727.59|725.19|731.69|729.29|735.06|732.66|725.9|723.5|0
1663862400000|2022-09-22 16:00:00|732.65|730.25|728.65|726.25|732.89|730.49|725.9|723.5|0
1663862700000|2022-09-22 16:05:00|728.41|726.01|727.68|725.28|732.15|729.75|727.44|725.04|0
1663863000000|2022-09-22 16:10:00|728.17|725.77|732.27|729.87|734.81|732.41|727.2|724.8|0
1663863300000|2022-09-22 16:15:00|732.03|729.63|728.65|726.25|733.71|731.31|727.68|725.28|0
1663863600000|2022-09-22 16:20:00|728.41|726.01|718.05|715.65|731.54|729.14|717.33|714.93|0
1663863900000|2022-09-22 16:25:00|718.29|715.89|726.23|723.83|726.72|724.32|718.05|715.65|0
1663864200000|2022-09-22 16:30:00|726.72|724.32|730.09|727.69|730.33|727.93|726.23|723.83|0
1663864500000|2022-09-22 16:35:00|729.85|727.45|725.51|723.11|730.58|728.18|723.58|721.18|0
1663864800000|2022-09-22 16:40:00|725.03|722.63|724.79|722.39|726.72|724.32|722.38|719.98|0
1663865100000|2022-09-22 16:45:00|724.55|722.15|726.96|724.56|727.68|725.28|721.9|719.5|0
1663865400000|2022-09-22 16:50:00|727.2|724.8|723.1|720.7|727.56|725.16|719.25|716.85|0
1663865700000|2022-09-22 16:55:00|722.62|720.22|725.27|722.87|725.75|723.35|718.04|715.64|0
1663866000000|2022-09-22 17:00:00|725.51|723.11|727.68|725.28|728.77|726.37|723.1|720.7|0
1663866300000|2022-09-22 17:05:00|728.16|725.76|731.54|729.14|731.54|729.14|725.75|723.35|0
1663866600000|2022-09-22 17:10:00|731.3|728.9|733.47|731.07|733.71|731.31|729.36|726.96|0
1663866900000|2022-09-22 17:15:00|733.71|731.31|732.5|730.1|736.85|734.45|731.78|729.38|0
1663867200000|2022-09-22 17:20:00|732.26|729.86|733.22|730.82|734.43|732.03|730.09|727.69|0
1663867500000|2022-09-22 17:25:00|732.74|730.34|726.95|724.55|732.74|730.34|726.95|724.55|0
1663867800000|2022-09-22 17:30:00|727.67|725.27|724.06|721.66|727.67|725.27|723.82|721.42|0
1663868100000|2022-09-22 17:35:00|723.82|721.42|725.02|722.62|726.23|723.83|722.37|719.97|0
1663868400000|2022-09-22 17:40:00|725.5|723.1|727.91|725.51|727.91|725.51|723.34|720.94|0
1663868700000|2022-09-22 17:45:00|728.15|725.75|725.74|723.34|729.84|727.44|724.78|722.38|0
1663869000000|2022-09-22 17:50:00|725.5|723.1|720.39|717.99|725.98|723.58|719.43|717.03|0
1663869300000|2022-09-22 17:55:00|720.63|718.23|721.84|719.44|723.05|720.65|719.19|716.79|0
1663869600000|2022-09-22 18:00:00|721.36|718.96|727.39|724.99|727.39|724.99|720.39|717.99|0
1663869900000|2022-09-22 18:05:00|727.63|725.23|730.05|727.65|730.29|727.89|724.25|721.85|0
1663870200000|2022-09-22 18:10:00|729.81|727.41|731.98|729.58|732.71|730.31|728.6|726.2|0
1663870500000|2022-09-22 18:15:00|732.46|730.06|732.95|730.55|733.67|731.27|730.05|727.65|0
1663870800000|2022-09-22 18:20:00|732.71|730.31|737.38|734.98|738.83|736.43|731.44|729.04|0
1663871100000|2022-09-22 18:25:00|737.86|735.46|734.13|731.73|738.96|736.56|731.95|729.55|0
1663871400000|2022-09-22 18:30:00|734.61|732.21|731.95|729.55|736.54|734.14|730.26|727.86|0
1663871700000|2022-09-22 18:35:00|732.44|730.04|728.57|726.17|734.37|731.97|728.33|725.93|0
1663872000000|2022-09-22 18:40:00|728.33|725.93|730.26|727.86|732.19|729.79|727.85|725.45|0
1663872300000|2022-09-22 18:45:00|730.5|728.1|733.4|731|736.3|733.9|730.5|728.1|0
1663872600000|2022-09-22 18:50:00|733.16|730.76|723.75|721.35|733.16|730.76|720.62|718.22|0
1663872900000|2022-09-22 18:55:00|723.27|720.87|722.54|720.14|725.44|723.04|720.38|717.98|0
1663873200000|2022-09-22 19:00:00|722.3|719.9|716.52|714.12|722.3|719.9|713.64|711.24|0
1663873500000|2022-09-22 19:05:00|716.28|713.88|715.36|712.96|718.21|715.81|713.4|711|0
1663873800000|2022-09-22 19:10:00|714.64|712.24|706.69|704.29|715.12|712.72|706.45|704.05|0
1663874100000|2022-09-22 19:15:00|706.45|704.05|714.39|711.99|714.39|711.99|706.45|704.05|0
1663874400000|2022-09-22 19:20:00|714.15|711.75|719.46|717.06|719.94|717.54|713.43|711.03|0
1663874700000|2022-09-22 19:25:00|719.7|717.3|715.84|713.44|724.05|721.65|715.6|713.2|0
1663875000000|2022-09-22 19:30:00|715.6|713.2|712.46|710.06|716.08|713.68|711.02|708.62|0
1663875300000|2022-09-22 19:35:00|711.74|709.34|714.15|711.75|714.39|711.99|707.89|705.49|0
1663875600000|2022-09-22 19:40:00|713.67|711.27|713.67|711.27|716.8|714.4|712.46|710.06|0
1663875900000|2022-09-22 19:45:00|714.39|711.99|703.56|701.16|714.39|711.99|702.12|699.72|0
1663876200000|2022-09-22 19:50:00|706.68|704.28|719.7|717.3|719.7|717.3|705.72|703.32|0
1663876500000|2022-09-22 19:55:00|719.94|717.54|734.2|731.8|734.69|732.29|719.94|717.54|0
1663876800000|2022-09-22 20:00:00|733.72|731.32|733.1|730.7|737.35|734.95|732.99|730.59|0
1663877100000|2022-09-22 20:05:00|732.86|730.46|728.26|725.86|732.86|730.46|727.78|725.38|0
1663877400000|2022-09-22 20:10:00|728.51|726.11|730.68|728.28|730.68|728.28|727.54|725.14|0
1663877700000|2022-09-22 20:15:00|730.64|727.84|731.36|728.56|732.09|729.29|730.16|727.36|0
1663878000000|2022-09-22 20:20:00|731.12|728.32|732.46|729.66|733.06|730.26|731.12|728.32|0
1663878300000|2022-09-22 20:25:00|732.33|729.53|732.33|729.53|733.06|730.26|731.85|729.05|0
1663878600000|2022-09-22 20:30:00|732.57|729.77|734.99|732.19|735.48|732.68|732.57|729.77|0
1663878900000|2022-09-22 20:35:00|735.23|732.43|732.7|729.9|735.23|732.43|732.57|729.77|0
1663879200000|2022-09-22 20:40:00|732.57|729.77|732.09|729.29|732.81|730.01|731.12|728.32|0
1663879500000|2022-09-22 20:45:00|731.85|729.05|730.88|728.08|731.85|729.05|730.88|728.08|0
1663879800000|2022-09-22 20:50:00|731.12|728.32|730.39|727.59|731.85|729.05|730.15|727.35|0
1663880100000|2022-09-22 20:55:00|730.15|727.35|731.73|728.93|731.97|729.17|730.15|727.35|0
1663880400000|2022-09-22 21:00:00|731.19|728.39|731.71|728.91|731.79|728.99|731.08|728.28|0
1663880700000|2022-09-22 21:05:00|731.75|728.95|732.21|729.41|732.32|729.52|731.75|728.95|0
1663881000000|2022-09-22 21:10:00|731.37|728.57|731.54|728.74|731.82|729.02|731.05|728.25|0
1663881300000|2022-09-22 21:15:00|731.62|728.82|731.18|728.38|731.79|728.99|730.97|728.17|0
1663881600000|2022-09-22 21:20:00|731.08|728.28|731.33|728.53|731.62|728.82|731.08|728.28|0
1663881900000|2022-09-22 21:25:00|731.15|728.35|731.08|728.28|731.44|728.64|731.08|728.28|0
1663882200000|2022-09-22 21:30:00|731.12|728.32|730.69|727.89|731.12|728.32|730.65|727.85|0
1663882500000|2022-09-22 21:35:00|730.76|727.96|730.44|727.64|730.76|727.96|730.33|727.53|0
1663882800000|2022-09-22 21:40:00|730.37|727.57|730.2|727.4|730.37|727.57|730.16|727.36|0
1663883100000|2022-09-22 21:45:00|730.12|727.32|729.55|726.75|730.12|727.32|729.55|726.75|0
1663883400000|2022-09-22 21:50:00|729.52|726.72|730.01|727.21|730.19|727.39|729.52|726.72|0
1663883700000|2022-09-22 21:55:00|729.94|727.14|729.48|726.68|729.97|727.17|729.2|726.4|0
1663884000000|2022-09-22 22:00:00|728.34|725.54|730.63|727.83|730.87|728.07|728.34|725.54|0
1663884300000|2022-09-22 22:05:00|730.51|727.71|729.66|726.86|731.6|728.8|729.66|726.86|0
1663884600000|2022-09-22 22:10:00|729.42|726.62|728.69|725.89|731.59|728.79|727.97|725.17|0
1663884900000|2022-09-22 22:15:00|729.3|726.5|728.93|726.13|729.66|726.86|728.45|725.65|0
1663885200000|2022-09-22 22:20:00|728.69|725.89|727|724.2|728.93|726.13|726.76|723.96|0
1663885500000|2022-09-22 22:25:00|727.24|724.44|727.37|724.57|727.48|724.68|726.52|723.72|0
1663885800000|2022-09-22 22:30:00|727.48|724.68|728.69|725.89|728.69|725.89|727.24|724.44|0
1663886100000|2022-09-22 22:35:00|728.57|725.77|727.61|724.81|728.69|725.89|726.76|723.96|0
1663886400000|2022-09-22 22:40:00|727.72|724.92|733.28|730.48|733.77|730.97|727.48|724.68|0
1663886700000|2022-09-22 22:45:00|733.53|730.73|731.96|729.16|733.53|730.73|730.87|728.07|0
1663887000000|2022-09-22 22:50:00|731.83|729.03|731.83|729.03|732.07|729.27|730.38|727.58|0
1663887300000|2022-09-22 22:55:00|732.07|729.27|730.38|727.58|732.8|730|729.41|726.61|0
1663887600000|2022-09-22 23:00:00|730.51|727.71|727.85|725.05|731.59|728.79|727.85|725.05|0
1663887900000|2022-09-22 23:05:00|727.72|724.92|728.45|725.65|729.65|726.85|727.48|724.68|0
1663888200000|2022-09-22 23:10:00|728.57|725.77|729.17|726.37|729.17|726.37|727.85|725.05|0
1663888500000|2022-09-22 23:15:00|729.05|726.25|728.57|725.77|729.41|726.61|728.33|725.53|0
1663888800000|2022-09-22 23:20:00|728.69|725.89|730.38|727.58|730.38|727.58|728.69|725.89|0
1663889100000|2022-09-22 23:25:00|730.62|727.82|728.69|725.89|730.62|727.82|728.44|725.64|0
1663889400000|2022-09-22 23:30:00|728.81|726.01|727.6|724.8|729.29|726.49|727.23|724.43|0
1663889700000|2022-09-22 23:35:00|727.72|724.92|727.96|725.16|728.33|725.53|727.48|724.68|0
1663890000000|2022-09-22 23:40:00|727.72|724.92|727.72|724.92|727.72|724.92|726.99|724.19|0
1663890300000|2022-09-22 23:45:00|727.84|725.04|729.17|726.37|729.53|726.73|727.36|724.56|0
1663890600000|2022-09-22 23:50:00|728.92|726.12|726.27|723.47|729.41|726.61|726.02|723.22|0
1663890900000|2022-09-22 23:55:00|726.02|723.22|726.75|723.95|727.12|724.32|726.02|723.22|0
1663891200000|2022-09-23 00:00:00|726.27|723.47|724.7|721.9|726.27|723.47|722.64|719.84|0
1663891500000|2022-09-23 00:05:00|724.82|722.02|727.47|724.67|727.47|724.67|724.57|721.77|0
1663891800000|2022-09-23 00:10:00|727.71|724.91|727.71|724.91|728.81|726.01|726.75|723.95|0
1663892100000|2022-09-23 00:15:00|728.2|725.4|726.5|723.7|728.2|725.4|725.54|722.74|0
1663892400000|2022-09-23 00:20:00|726.63|723.83|726.39|723.59|726.75|723.95|725.05|722.25|0
1663892700000|2022-09-23 00:25:00|726.5|723.7|726.02|723.22|727.71|724.91|725.05|722.25|0
1663893000000|2022-09-23 00:30:00|726.15|723.35|725.3|722.5|726.26|723.46|723.36|720.56|0
1663893300000|2022-09-23 00:35:00|725.42|722.62|726.5|723.7|726.74|723.94|725.3|722.5|0
1663893600000|2022-09-23 00:40:00|726.39|723.59|725.54|722.74|727.23|724.43|725.29|722.49|0
1663893900000|2022-09-23 00:45:00|725.78|722.98|725.18|722.38|725.9|723.1|724.09|721.29|0
1663894200000|2022-09-23 00:50:00|725.29|722.49|725.9|723.1|726.26|723.46|725.05|722.25|0
1663894500000|2022-09-23 00:55:00|726.02|723.22|726.98|724.18|726.98|724.18|725.29|722.49|0
1663894800000|2022-09-23 01:00:00|726.87|724.07|726.63|723.83|728.43|725.63|726.02|723.22|0
1663895100000|2022-09-23 01:05:00|726.74|723.94|729.88|727.08|730.13|727.33|726.26|723.46|0
1663895400000|2022-09-23 01:10:00|730.13|727.33|727.47|724.67|730.13|727.33|727.35|724.55|0
1663895700000|2022-09-23 01:15:00|727.35|724.55|727.71|724.91|729.28|726.48|727.22|724.42|0
1663896000000|2022-09-23 01:20:00|727.46|724.66|728.56|725.76|729.4|726.6|726.98|724.18|0
1663896300000|2022-09-23 01:25:00|728.43|725.63|730.73|727.93|730.85|728.05|727.95|725.15|0
1663896600000|2022-09-23 01:30:00|730.85|728.05|730.36|727.56|731.82|729.02|730.12|727.32|0
1663896900000|2022-09-23 01:35:00|730.01|727.21|731.09|728.29|731.33|728.53|729.16|726.36|0
1663897200000|2022-09-23 01:40:00|730.97|728.17|729.52|726.72|730.97|728.17|728.91|726.11|0
1663897500000|2022-09-23 01:45:00|729.64|726.84|729.15|726.35|730.36|727.56|728.67|725.87|0
1663897800000|2022-09-23 01:50:00|729.4|726.6|728.91|726.11|730.36|727.56|728.19|725.39|0
1663898100000|2022-09-23 01:55:00|729.15|726.35|726.74|723.94|729.39|726.59|726.25|723.45|0
1663898400000|2022-09-23 02:00:00|726.49|723.69|728.43|725.63|729.04|726.24|726.49|723.69|0
1663898700000|2022-09-23 02:05:00|728.31|725.51|727.7|724.9|728.43|725.63|727.34|724.54|0
1663899000000|2022-09-23 02:10:00|727.94|725.14|729.63|726.83|729.63|726.83|727.7|724.9|0
1663899300000|2022-09-23 02:15:00|729.88|727.08|731.33|728.53|732.05|729.25|729.88|727.08|0
1663899600000|2022-09-23 02:20:00|730.97|728.17|733.75|730.95|734.23|731.43|730.97|728.17|0
1663899900000|2022-09-23 02:25:00|733.5|730.7|736.05|733.25|736.17|733.37|733.5|730.7|0
1663900200000|2022-09-23 02:30:00|735.92|733.12|739.07|736.27|740.53|737.73|735.44|732.64|0
1663900500000|2022-09-23 02:35:00|739.32|736.52|737.62|734.82|739.32|736.52|737.38|734.58|0
1663900800000|2022-09-23 02:40:00|737.86|735.06|737.62|734.82|739.56|736.76|737.13|734.33|0
1663901100000|2022-09-23 02:45:00|737.38|734.58|736.65|733.85|737.62|734.82|735.92|733.12|0
1663901400000|2022-09-23 02:50:00|736.89|734.09|735.68|732.88|737.13|734.33|735.56|732.76|0
1663901700000|2022-09-23 02:55:00|735.81|733.01|736.41|733.61|736.65|733.85|735.44|732.64|0
1663902000000|2022-09-23 03:00:00|736.29|733.49|736.05|733.25|737.86|735.06|735.68|732.88|0
1663902300000|2022-09-23 03:05:00|735.92|733.12|734.47|731.67|735.92|733.12|734.35|731.55|0
1663902600000|2022-09-23 03:10:00|734.71|731.91|734.71|731.91|735.44|732.64|734.47|731.67|0
1663902900000|2022-09-23 03:15:00|734.84|732.04|734.59|731.79|735.44|732.64|733.26|730.46|0
1663903200000|2022-09-23 03:20:00|734.47|731.67|736.4|733.6|737.13|734.33|734.47|731.67|0
1663903500000|2022-09-23 03:25:00|736.16|733.36|735.43|732.63|736.77|733.97|735.32|732.52|0
1663903800000|2022-09-23 03:30:00|735.56|732.76|737.37|734.57|737.61|734.81|735.43|732.63|0
1663904100000|2022-09-23 03:35:00|737.61|734.81|738.71|735.91|739.31|736.51|737.37|734.57|0
1663904400000|2022-09-23 03:40:00|738.34|735.54|739.79|736.99|740.76|737.96|738.34|735.54|0
1663904700000|2022-09-23 03:45:00|739.31|736.51|739.55|736.75|740.52|737.72|739.07|736.27|0
1663905000000|2022-09-23 03:50:00|739.31|736.51|739.68|736.88|740.28|737.48|739.31|736.51|0
1663905300000|2022-09-23 03:55:00|739.79|736.99|739.31|736.51|740.28|737.48|738.82|736.02|0
1663905600000|2022-09-23 04:00:00|739.55|736.75|739.55|736.75|739.79|736.99|738.34|735.54|0
1663905900000|2022-09-23 04:05:00|739.43|736.63|747.79|744.99|748.52|745.72|739.43|736.63|0
1663906200000|2022-09-23 04:10:00|747.55|744.75|746.58|743.78|747.79|744.99|746.1|743.3|0
1663906500000|2022-09-23 04:15:00|746.82|744.02|747.07|744.27|747.79|744.99|746.22|743.42|0
1663906800000|2022-09-23 04:20:00|746.82|744.02|744.64|741.84|747.55|744.75|744.4|741.6|0
1663907100000|2022-09-23 04:25:00|744.4|741.6|743.91|741.11|744.4|741.6|743.18|740.38|0
1663907400000|2022-09-23 04:30:00|743.79|740.99|742.45|739.65|744.28|741.48|740.76|737.96|0
1663907700000|2022-09-23 04:35:00|742.21|739.41|742.94|740.14|743.55|740.75|741.73|738.93|0
1663908000000|2022-09-23 04:40:00|743.07|740.27|742.09|739.29|743.07|740.27|741.37|738.57|0
1663908300000|2022-09-23 04:45:00|741.97|739.17|743.79|740.99|744.39|741.59|740.76|737.96|0
1663908600000|2022-09-23 04:50:00|743.91|741.11|743.42|740.62|743.91|741.11|742.82|740.02|0
1663908900000|2022-09-23 04:55:00|743.18|740.38|745.61|742.81|746.58|743.78|742.94|740.14|0
1663909200000|2022-09-23 05:00:00|745.73|742.93|741.72|738.92|745.85|743.05|741.48|738.68|0
1663909500000|2022-09-23 05:05:00|741.61|738.81|738.21|735.41|741.72|738.92|736.64|733.84|0
1663909800000|2022-09-23 05:10:00|738.09|735.29|737.49|734.69|738.81|736.01|736.15|733.35|0
1663910100000|2022-09-23 05:15:00|737.36|734.56|736.88|734.08|738.21|735.41|735.67|732.87|0
1663910400000|2022-09-23 05:20:00|736.63|733.83|736.15|733.35|736.76|733.96|734.94|732.14|0
1663910700000|2022-09-23 05:25:00|736.03|733.23|737.12|734.32|737.6|734.8|735.91|733.11|0
1663911000000|2022-09-23 05:30:00|737|734.2|737.97|735.17|737.97|735.17|736.63|733.83|0
1663911300000|2022-09-23 05:35:00|737.85|735.05|738.94|736.14|740.15|737.35|737.61|734.81|0
1663911600000|2022-09-23 05:40:00|738.7|735.9|740.52|737.72|740.52|737.72|738.21|735.41|0
1663911900000|2022-09-23 05:45:00|740.63|737.83|740.15|737.35|742.57|739.77|739.91|737.11|0
1663912200000|2022-09-23 05:50:00|740.27|737.47|737.73|734.93|740.39|737.59|737.73|734.93|0
1663912500000|2022-09-23 05:55:00|737.48|734.68|739.42|736.62|739.42|736.62|737.24|734.44|0
1663912800000|2022-09-23 06:00:00|739.66|736.86|736.03|733.23|741.6|738.8|735.55|732.75|0
1663913100000|2022-09-23 06:05:00|735.79|732.99|735.31|732.51|737|734.2|733.37|730.57|0
1663913400000|2022-09-23 06:10:00|734.82|732.02|734.22|731.42|735.06|732.26|733.01|730.21|0
1663913700000|2022-09-23 06:15:00|734.58|731.78|736.03|733.23|736.27|733.47|733.85|731.05|0
1663914000000|2022-09-23 06:20:00|736.27|733.47|736.88|734.08|737.72|734.92|735.43|732.63|0
1663914300000|2022-09-23 06:25:00|737|734.2|741.24|738.44|741.36|738.56|737|734.2|0
1663914600000|2022-09-23 06:30:00|741.36|738.56|737.68|734.88|741.36|738.56|736.63|733.83|0
1663914900000|2022-09-23 06:35:00|737.8|735|735.75|732.95|737.92|735.12|734.54|731.74|0
1663915200000|2022-09-23 06:40:00|735.99|733.19|739.61|736.81|739.85|737.05|735.99|733.19|0
1663915500000|2022-09-23 06:45:00|739.13|736.33|739.61|736.81|741.54|738.74|738.88|736.08|0
1663915800000|2022-09-23 06:50:00|739.85|737.05|740.57|737.77|741.3|738.5|739.61|736.81|0
1663916100000|2022-09-23 06:55:00|740.82|738.02|742.51|739.71|743.23|740.43|740.46|737.66|0
1663916400000|2022-09-23 07:00:00|741.54|738.74|752.02|748.1|754.68|750.76|741.54|738.74|0
1663916700000|2022-09-23 07:05:00|751.98|748.62|748.84|746.44|752.22|748.86|748.35|745.95|0
1663917000000|2022-09-23 07:10:00|748.6|746.2|750.53|748.13|751.02|748.62|745.93|743.53|0
1663917300000|2022-09-23 07:15:00|750.77|748.37|747.87|745.47|751.26|748.86|747.14|744.74|0
1663917600000|2022-09-23 07:20:00|747.99|745.59|749.7|747.3|750.77|748.37|747.76|745.36|0
1663917900000|2022-09-23 07:25:00|749.82|747.42|748.13|745.73|750.31|747.91|746.67|744.27|0
1663918200000|2022-09-23 07:30:00|748.37|745.97|749.58|747.18|752.97|750.57|748.37|745.97|0
1663918500000|2022-09-23 07:35:00|749.82|747.42|752|749.6|752.37|749.97|749.46|747.06|0
1663918800000|2022-09-23 07:40:00|752.24|749.84|751.16|748.76|753.21|750.81|750.06|747.66|0
1663919100000|2022-09-23 07:45:00|751.03|748.63|748.85|746.45|753.09|750.69|747.4|745|0
1663919400000|2022-09-23 07:50:00|748.98|746.58|748.37|745.97|749.82|747.42|747.52|745.12|0
1663919700000|2022-09-23 07:55:00|748.61|746.21|748.61|746.21|750.3|747.9|747.52|745.12|0
1663920000000|2022-09-23 08:00:00|748.36|745.96|745.59|743.19|748.85|746.45|744.25|741.85|0
1663920300000|2022-09-23 08:05:00|745.46|743.06|749.09|746.69|749.57|747.17|744.74|742.34|0
1663920600000|2022-09-23 08:10:00|749.33|746.93|752.96|750.56|752.96|750.56|747.64|745.24|0
1663920900000|2022-09-23 08:15:00|753.69|751.29|751.51|749.11|754.18|751.78|751.27|748.87|0
1663921200000|2022-09-23 08:20:00|751.75|749.35|752.48|750.08|753.21|750.81|751.75|749.35|0
1663921500000|2022-09-23 08:25:00|752.24|749.84|753.69|751.29|754.42|752.02|751.75|749.35|0
1663921800000|2022-09-23 08:30:00|753.93|751.53|753.2|750.8|756.11|753.71|752.96|750.56|0
1663922100000|2022-09-23 08:35:00|753.57|751.17|751.02|748.62|753.69|751.29|750.3|747.9|0
1663922400000|2022-09-23 08:40:00|750.78|748.38|752.72|750.32|754.42|752.02|750.3|747.9|0
1663922700000|2022-09-23 08:45:00|752.23|749.83|754.66|752.26|754.9|752.5|751.75|749.35|0
1663923000000|2022-09-23 08:50:00|754.9|752.5|755.38|752.98|755.38|752.98|752.48|750.08|0
1663923300000|2022-09-23 08:55:00|755.87|753.47|757.32|754.92|757.81|755.41|755.51|753.11|0
1663923600000|2022-09-23 09:00:00|757.56|755.16|758.05|755.65|759.5|757.1|756.35|753.95|0
1663923900000|2022-09-23 09:05:00|758.29|755.89|758.29|755.89|760.48|758.08|757.81|755.41|0
1663924200000|2022-09-23 09:10:00|758.53|756.13|759.5|757.1|759.99|757.59|758.05|755.65|0
1663924500000|2022-09-23 09:15:00|759.39|756.99|759.99|757.59|760.23|757.83|758.53|756.13|0
1663924800000|2022-09-23 09:20:00|760.11|757.71|759.75|757.35|760.47|758.07|759.02|756.62|0
1663925100000|2022-09-23 09:25:00|759.5|757.1|761.44|759.04|761.69|759.29|757.56|755.16|0
1663925400000|2022-09-23 09:30:00|761.2|758.8|767.03|763.67|767.16|763.8|760.47|758.07|0
1663925700000|2022-09-23 09:35:00|766.92|763.56|771.41|769.01|772.62|770.22|766.79|763.43|0
1663926000000|2022-09-23 09:40:00|771.65|769.25|770.56|768.16|771.65|769.25|768.98|766.58|0
1663926300000|2022-09-23 09:45:00|770.43|768.03|767.04|764.64|771.41|769.01|767.04|764.64|0
1663926600000|2022-09-23 09:50:00|766.92|764.52|771.16|768.76|771.16|768.76|766.79|764.39|0
1663926900000|2022-09-23 09:55:00|770.68|768.28|763.15|760.75|770.68|768.28|762.55|760.15|0
1663927200000|2022-09-23 10:00:00|763.4|761|765.09|762.69|766.06|763.66|763.15|760.75|0
1663927500000|2022-09-23 10:05:00|765.34|762.94|765.58|763.18|766.31|763.91|762.91|760.51|0
1663927800000|2022-09-23 10:10:00|765.09|762.69|765.09|762.69|766.31|763.91|764.12|761.72|0
1663928100000|2022-09-23 10:15:00|765.34|762.94|765.09|762.69|765.95|763.55|763.76|761.36|0
1663928400000|2022-09-23 10:20:00|764.85|762.45|771.53|769.13|772.13|769.73|764.85|762.45|0
1663928700000|2022-09-23 10:25:00|771.4|769|773.1|770.7|773.59|771.19|770.43|768.03|0
1663929000000|2022-09-23 10:30:00|772.86|770.46|776.5|774.1|776.99|774.59|772.37|769.97|0
1663929300000|2022-09-23 10:35:00|776.26|773.86|772.98|770.58|776.74|774.34|772.98|770.58|0
1663929600000|2022-09-23 10:40:00|773.34|770.94|777.72|775.32|778.2|775.8|773.1|770.7|0
1663929900000|2022-09-23 10:45:00|777.96|775.56|779.17|776.77|779.42|777.02|776.99|774.59|0
1663930200000|2022-09-23 10:50:00|779.42|777.02|780.63|778.23|781.36|778.96|778.69|776.29|0
1663930500000|2022-09-23 10:55:00|780.88|778.48|785.26|782.86|786.47|784.07|780.88|778.48|0
1663930800000|2022-09-23 11:00:00|785.74|783.34|784.04|781.64|785.74|783.34|781.49|779.09|0
1663931100000|2022-09-23 11:05:00|784.53|782.13|786.69|783.33|786.93|783.57|782.58|780.18|0
1663931400000|2022-09-23 11:10:00|787.17|783.81|787.17|783.81|787.66|784.3|784.98|781.62|0
1663931700000|2022-09-23 11:15:00|787.42|784.06|786.93|783.57|787.9|784.54|784.74|781.38|0
1663932000000|2022-09-23 11:20:00|787.17|783.81|786.2|782.84|788.39|785.03|785.47|782.11|0
1663932300000|2022-09-23 11:25:00|785.96|782.6|782.55|779.19|786.93|783.57|782.07|778.71|0
1663932600000|2022-09-23 11:30:00|782.8|779.44|783.86|780.5|786.65|783.29|782.55|779.19|0
1663932900000|2022-09-23 11:35:00|784.11|780.75|783.25|779.89|785.81|782.45|782.04|778.68|0
1663933200000|2022-09-23 11:40:00|783.38|780.02|788.11|784.75|788.35|784.99|782.52|779.16|0
1663933500000|2022-09-23 11:45:00|788.23|784.87|783.25|779.89|788.35|784.99|783.01|779.65|0
1663933800000|2022-09-23 11:50:00|783.49|780.13|782.28|778.92|784.22|780.86|779.98|776.62|0
1663934100000|2022-09-23 11:55:00|782.52|779.16|781.07|777.71|782.77|779.41|780.58|777.22|0
1663934400000|2022-09-23 12:00:00|781.19|777.83|779|775.64|782.4|779.04|778.76|775.4|0
1663934700000|2022-09-23 12:05:00|778.76|775.4|779.01|776.61|781.19|777.83|777.8|774.67|0
1663935000000|2022-09-23 12:10:00|778.77|776.37|778.04|775.64|779.74|777.34|776.83|774.43|0
1663935300000|2022-09-23 12:15:00|777.8|775.4|779.74|777.34|781.19|778.79|777.55|775.15|0
1663935600000|2022-09-23 12:20:00|779.01|776.61|778.04|775.64|781.19|778.79|777.07|774.67|0
1663935900000|2022-09-23 12:25:00|777.79|775.39|777.79|775.39|779.25|776.85|777.31|774.91|0
1663936200000|2022-09-23 12:30:00|778.04|775.64|780.22|777.82|782.41|780.01|777.55|775.15|0
1663936500000|2022-09-23 12:35:00|779.98|777.58|784.11|781.71|785.08|782.68|779.98|777.58|0
1663936800000|2022-09-23 12:40:00|784.35|781.95|784.59|782.19|786.05|783.65|784.35|781.95|0
1663937100000|2022-09-23 12:45:00|784.83|782.43|786.54|784.14|787.02|784.62|782.65|780.25|0
1663937400000|2022-09-23 12:50:00|786.78|784.38|784.59|782.19|789.45|787.05|784.59|782.19|0
1663937700000|2022-09-23 12:55:00|784.35|781.95|785.08|782.68|785.32|782.92|783.38|780.98|0
1663938000000|2022-09-23 13:00:00|785.32|782.92|774.88|772.48|786.53|784.13|774.88|772.48|0
1663938300000|2022-09-23 13:05:00|774.64|772.24|770.27|767.87|779.25|776.85|770.27|767.87|0
1663938600000|2022-09-23 13:10:00|770.52|768.12|769.3|766.9|773.18|770.78|768.82|766.42|0
1663938900000|2022-09-23 13:15:00|769.06|766.66|769.3|766.9|773.18|770.78|768.82|766.42|0
1663939200000|2022-09-23 13:20:00|769.06|766.66|768.33|765.93|770.27|767.87|766.15|763.75|0
1663939500000|2022-09-23 13:25:00|767.85|765.45|770.76|768.36|771.97|769.57|767.85|765.45|0
1663939800000|2022-09-23 13:30:00|771|768.6|776.82|774.42|780.7|778.3|771|768.6|0
1663940100000|2022-09-23 13:35:00|777.3|774.9|785.82|783.42|787.77|785.37|777.3|774.9|0
1663940400000|2022-09-23 13:40:00|786.55|784.15|784.36|781.96|791.18|788.78|782.66|780.26|0
1663940700000|2022-09-23 13:45:00|785.46|783.06|790.45|788.05|791.66|789.26|779.25|776.85|0
1663941000000|2022-09-23 13:50:00|791.18|788.78|794.34|791.94|798|795.6|790.45|788.05|0
1663941300000|2022-09-23 13:55:00|794.83|792.43|798|795.6|798.49|796.09|791.91|789.51|0
1663941600000|2022-09-23 14:00:00|798.49|796.09|797.14|794.74|801.77|799.37|796.78|794.38|0
1663941900000|2022-09-23 14:05:00|796.41|794.01|795.08|792.68|798.85|796.45|793.73|791.33|0
1663942200000|2022-09-23 14:10:00|795.92|793.52|793.49|791.09|796.41|794.01|788.38|785.98|0
1663942500000|2022-09-23 14:15:00|793.97|791.57|795.44|793.04|797.87|795.47|793|790.6|0
1663942800000|2022-09-23 14:20:00|795.19|792.79|797.63|795.23|799.09|796.69|794.46|792.06|0
1663943100000|2022-09-23 14:25:00|797.87|795.47|789.59|787.19|799.33|796.93|789.1|786.7|0
1663943400000|2022-09-23 14:30:00|790.08|787.68|797.38|794.98|797.38|794.98|789.35|786.95|0
1663943700000|2022-09-23 14:35:00|797.14|794.74|797.63|795.23|799.33|796.93|795.19|792.79|0
1663944000000|2022-09-23 14:40:00|799.09|796.69|797.6|795.2|799.54|797.14|795.16|792.76|0
1663944300000|2022-09-23 14:45:00|796.62|794.22|798.81|796.41|799.06|796.66|794.19|791.79|0
1663944600000|2022-09-23 14:50:00|799.3|796.9|796.13|793.73|802.71|800.31|794.43|792.03|0
1663944900000|2022-09-23 14:55:00|795.65|793.25|801.73|799.33|801.98|799.58|792.97|790.57|0
1663945200000|2022-09-23 15:00:00|802.22|799.82|801.25|798.85|804.41|802.01|800.52|798.12|0
1663945500000|2022-09-23 15:05:00|801.73|799.33|795.03|792.63|801.73|799.33|793.33|790.93|0
1663945800000|2022-09-23 15:10:00|795.27|792.87|800.41|798.01|800.65|798.25|793.83|791.43|0
1663946100000|2022-09-23 15:15:00|800.9|798.5|793.59|791.19|800.9|798.5|792.86|790.46|0
1663946400000|2022-09-23 15:20:00|793.35|790.95|790.69|788.29|796.02|793.62|788.26|785.86|0
1663946700000|2022-09-23 15:25:00|790.21|787.81|798.98|796.58|799.47|797.07|789.96|787.56|0
1663947000000|2022-09-23 15:30:00|798.25|795.85|797.48|795.08|798.49|796.09|794.81|792.41|0
1663947300000|2022-09-23 15:35:00|797.24|794.84|801.87|799.47|801.87|799.47|796.27|793.87|0
1663947600000|2022-09-23 15:40:00|802.11|799.71|807.48|805.08|807.48|805.08|800.41|798.01|0
1663947900000|2022-09-23 15:45:00|807.96|805.56|810.16|807.76|813.58|811.18|807.72|805.32|0
1663948200000|2022-09-23 15:50:00|809.92|807.52|807.96|805.56|810.65|808.25|805.52|803.12|0
1663948500000|2022-09-23 15:55:00|808.45|806.05|808.11|805.71|809.43|807.03|806.74|804.34|0
1663948800000|2022-09-23 16:00:00|808.6|806.2|810.06|807.66|813.47|811.07|807.62|805.22|0
1663949100000|2022-09-23 16:05:00|810.3|807.9|815.73|813.33|818.11|815.71|809.08|806.68|0
1663949400000|2022-09-23 16:10:00|815.48|813.08|816.7|814.3|818.41|816.01|815|812.6|0
1663949700000|2022-09-23 16:15:00|816.46|814.06|815|812.6|818.41|816.01|814.26|811.86|0
1663950000000|2022-09-23 16:20:00|814.75|812.35|817.92|815.52|819.88|817.48|813.78|811.38|0
1663950300000|2022-09-23 16:25:00|818.41|816.01|825.01|822.61|825.25|822.85|816.7|814.3|0
1663950600000|2022-09-23 16:30:00|824.95|822.55|826.07|823.67|828.27|825.87|824.12|821.72|0
1663950900000|2022-09-23 16:35:00|826.32|823.92|822.66|820.26|826.8|824.4|821.44|819.04|0
1663951200000|2022-09-23 16:40:00|822.9|820.5|824.36|821.96|825.34|822.94|821.68|819.28|0
1663951500000|2022-09-23 16:45:00|824.61|822.21|818.51|816.11|825.58|823.18|818.03|815.63|0
1663951800000|2022-09-23 16:50:00|818.27|815.87|810.72|808.32|818.76|816.36|809.99|807.59|0
1663952100000|2022-09-23 16:55:00|810.48|808.08|809.99|807.59|814.86|812.46|809.51|807.11|0
1663952400000|2022-09-23 17:00:00|810.48|808.08|808.46|806.06|813.4|811|805.05|802.65|0
1663952700000|2022-09-23 17:05:00|809.43|807.03|811.14|808.74|812.11|809.71|807.48|805.08|0
1663953000000|2022-09-23 17:10:00|810.4|808|810.18|807.78|811.38|808.98|807.24|804.84|0
1663953300000|2022-09-23 17:15:00|810.43|808.03|805.32|802.92|810.67|808.27|805.32|802.92|0
1663953600000|2022-09-23 17:20:00|806.29|803.89|810.67|808.27|810.91|808.51|805.32|802.92|0
1663953900000|2022-09-23 17:25:00|811.4|809|818.95|816.55|819.44|817.04|810.67|808.27|0
1663954200000|2022-09-23 17:30:00|819.19|816.79|815.68|813.28|819.81|817.41|814.22|811.82|0
1663954500000|2022-09-23 17:35:00|815.43|813.03|819.32|816.92|819.57|817.17|814.95|812.55|0
1663954800000|2022-09-23 17:40:00|819.08|816.68|818.59|816.19|822|819.6|818.11|815.71|0
1663955100000|2022-09-23 17:45:00|819.08|816.68|816.65|814.25|819.32|816.92|813.97|811.57|0
1663955400000|2022-09-23 17:50:00|816.4|814|815.94|813.54|817.64|815.24|815.69|813.29|0
1663955700000|2022-09-23 17:55:00|815.69|813.29|815.21|812.81|819.1|816.7|813.5|811.1|0
1663956000000|2022-09-23 18:00:00|815.45|813.05|815.06|811.7|821.02|818.62|813.97|810.61|0
1663956300000|2022-09-23 18:05:00|814.94|811.58|822.23|818.87|822.23|818.87|811.54|808.18|0
1663956600000|2022-09-23 18:10:00|822.47|819.11|831.25|828.85|832.71|830.31|820.77|817.41|0
1663956900000|2022-09-23 18:15:00|831|828.6|835.13|832.73|835.86|833.46|831|828.6|0
1663957200000|2022-09-23 18:20:00|835.37|832.97|830.25|826.89|835.86|833.46|827.34|823.98|0
1663957500000|2022-09-23 18:25:00|829.77|826.41|829.29|826.89|830.75|828.35|826.37|823.97|0
1663957800000|2022-09-23 18:30:00|829.53|827.13|832.18|829.78|836.32|833.92|829.53|827.13|0
1663958100000|2022-09-23 18:35:00|831.7|829.3|835.34|832.94|837.53|835.13|831.7|829.3|0
1663958400000|2022-09-23 18:40:00|836.07|833.67|833.15|830.75|838.02|835.62|832.43|830.03|0
1663958700000|2022-09-23 18:45:00|833.4|831|834.61|832.21|835.59|833.19|831.21|828.81|0
1663959000000|2022-09-23 18:50:00|835.1|832.7|837.78|835.38|838.26|835.86|833.4|831|0
1663959300000|2022-09-23 18:55:00|838.51|836.11|842.4|840|844.35|841.95|838.51|836.11|0
1663959600000|2022-09-23 19:00:00|842.89|840.49|828.78|826.38|843.13|840.73|826.59|824.19|0
1663959900000|2022-09-23 19:05:00|828.53|826.13|821.74|819.34|831.45|829.05|817.37|814.97|0
1663960200000|2022-09-23 19:10:00|821.86|819.46|822.89|820.49|826.79|824.39|819.31|816.91|0
1663960500000|2022-09-23 19:15:00|822.65|820.25|817.79|815.39|822.65|820.25|812.94|810.54|0
1663960800000|2022-09-23 19:20:00|818.03|815.63|820.62|818.22|822.89|820.49|814.15|811.75|0
1663961100000|2022-09-23 19:25:00|820.86|818.46|814.78|812.38|823.3|820.9|814.53|812.13|0
1663961400000|2022-09-23 19:30:00|814.29|811.89|809.67|807.27|814.29|811.89|807.49|805.09|0
1663961700000|2022-09-23 19:35:00|810.16|807.76|807|804.6|816.48|814.08|807|804.6|0
1663962000000|2022-09-23 19:40:00|806.76|804.36|798.17|795.77|810.16|807.76|797.32|794.92|0
1663962300000|2022-09-23 19:45:00|797.93|795.53|804.25|801.85|804.98|802.58|797.2|794.8|0
1663962600000|2022-09-23 19:50:00|808.14|805.74|800|797.6|810.33|807.93|800|797.6|0
1663962900000|2022-09-23 19:55:00|798.78|796.38|794.9|792.5|808.27|805.87|794.9|792.5|0
1663963200000|2022-09-23 20:00:00|795.14|792.74|797.41|795.01|797.41|795.01|791.57|789.17|0
1663963500000|2022-09-23 20:05:00|798.38|795.98|798.51|796.11|801.3|798.9|798.14|795.74|0
1663963800000|2022-09-23 20:10:00|799.36|796.96|797.15|794.75|799.36|796.96|795.2|792.8|0
1664152200000|2022-09-26 00:30:00|803.63|800.83|803.02|800.22|804.97|802.17|802.78|799.98|0
1664152500000|2022-09-26 00:35:00|803.26|800.46|803.75|800.95|803.99|801.19|801.93|799.13|0
1664152800000|2022-09-26 00:40:00|804.12|801.32|812.02|809.22|812.51|809.71|803.99|801.19|0
1664153100000|2022-09-26 00:45:00|811.78|808.98|813.24|810.44|813.48|810.68|810.08|807.28|0
1664153400000|2022-09-26 00:50:00|813.48|810.68|812.02|809.22|813.48|810.68|809.59|806.79|0
1664153700000|2022-09-26 00:55:00|811.78|808.98|819.7|816.9|820.92|818.12|811.53|808.73|0
1664154000000|2022-09-26 01:00:00|820.79|817.99|819.76|814.16|824.52|821.16|817.38|813.91|0
1664154300000|2022-09-26 01:05:00|820|814.4|818.34|812.74|820.49|814.89|817.13|811.53|0
1664154600000|2022-09-26 01:10:00|818.59|812.99|818.1|812.5|823.46|817.86|817.86|812.26|0
1664154900000|2022-09-26 01:15:00|817.5|811.9|821.51|815.91|822.86|817.26|816.88|811.28|0
1664155200000|2022-09-26 01:20:00|821.64|816.04|824.92|819.32|825.17|819.57|819.44|813.84|0
1664155500000|2022-09-26 01:25:00|824.68|819.08|825.78|820.18|826.14|820.54|822.73|817.13|0
1664155800000|2022-09-26 01:30:00|825.66|820.06|819.07|813.47|826.14|820.54|819.07|813.47|0
1664156100000|2022-09-26 01:35:00|818.96|813.36|814.69|809.09|820.05|814.45|814.69|809.09|0
1664156400000|2022-09-26 01:40:00|814.93|809.33|813.71|808.11|815.91|810.31|813.23|807.63|0
1664156700000|2022-09-26 01:45:00|813.6|808|815.42|809.82|816.39|810.79|813.23|807.63|0
1664157000000|2022-09-26 01:50:00|815.66|810.06|816.63|811.03|817.37|811.77|814.44|808.84|0
1664157300000|2022-09-26 01:55:00|816.39|810.79|814.44|808.84|817|811.4|814.33|808.73|0
1664157600000|2022-09-26 02:00:00|814.2|808.6|809.82|804.22|814.93|809.33|809.82|804.22|0
1664157900000|2022-09-26 02:05:00|810.06|804.46|812.62|807.02|812.74|807.14|808.97|803.37|0
1664158200000|2022-09-26 02:10:00|812.74|807.14|812.22|806.62|814.36|808.76|812.22|806.62|0
1664158500000|2022-09-26 02:15:00|812.34|806.74|808.69|803.09|813.07|807.47|807.72|802.12|0
1664158800000|2022-09-26 02:20:00|808.93|803.33|806.26|800.66|809.17|803.57|805.29|799.69|0
1664159100000|2022-09-26 02:25:00|806.14|800.54|807.47|801.87|807.47|801.87|804.8|799.2|0
1664159400000|2022-09-26 02:30:00|807.36|801.76|808.93|803.33|809.17|803.57|805.77|800.17|0
1664159700000|2022-09-26 02:35:00|809.17|803.57|811.6|806|811.97|806.37|808.81|803.21|0
1664160000000|2022-09-26 02:40:00|811.85|806.25|809.17|803.57|812.33|806.73|808.69|803.09|0
1664160300000|2022-09-26 02:45:00|809.3|803.7|813.06|807.46|813.31|807.71|809.06|803.46|0
1664160600000|2022-09-26 02:50:00|813.19|807.59|812.7|807.1|814.52|808.92|811.85|806.25|0
1664160900000|2022-09-26 02:55:00|812.82|807.22|815.74|810.14|815.98|810.38|811.73|806.13|0
1664161200000|2022-09-26 03:00:00|815.5|809.9|813.49|810.69|816.23|811.3|811.79|808.99|0
1664161500000|2022-09-26 03:05:00|813.36|810.56|809.96|807.16|813.98|811.18|809.23|806.43|0
1664161800000|2022-09-26 03:10:00|810.2|807.4|811.66|808.86|811.66|808.86|809.71|806.91|0
1664162100000|2022-09-26 03:15:00|812.15|809.35|810.93|808.13|812.88|810.08|810.08|807.28|0
1664162400000|2022-09-26 03:20:00|811.3|808.5|808.62|805.82|811.42|808.62|807.77|804.97|0
1664162700000|2022-09-26 03:25:00|809.23|806.43|811.9|809.1|812.15|809.35|809.23|806.43|0
1664163000000|2022-09-26 03:30:00|811.66|808.86|812.52|809.72|812.63|809.83|810.57|807.77|0
1664163300000|2022-09-26 03:35:00|812.63|809.83|812.14|809.34|813|810.2|810.93|808.13|0
1664163600000|2022-09-26 03:40:00|812.39|809.59|817.5|814.7|817.99|815.19|810.93|808.13|0
1664163900000|2022-09-26 03:45:00|817.63|814.83|816.77|813.97|817.63|814.83|815.55|812.75|0
1664164200000|2022-09-26 03:50:00|816.28|813.48|815.55|812.75|817.01|814.21|814.82|812.02|0
1664164500000|2022-09-26 03:55:00|815.79|812.99|815.92|813.12|816.52|813.72|814.58|811.78|0
1664164800000|2022-09-26 04:00:00|816.04|813.24|819.09|816.29|820.42|817.62|815.55|812.75|0
1664165100000|2022-09-26 04:05:00|818.96|816.16|818.04|815.24|818.96|816.16|816.58|813.78|0
1664165400000|2022-09-26 04:10:00|817.79|814.99|816.95|814.15|818.77|815.97|816.58|813.78|0
1664165700000|2022-09-26 04:15:00|817.06|814.26|815.6|812.8|817.68|814.88|813.9|811.1|0
1664166000000|2022-09-26 04:20:00|815.84|813.04|814.14|811.34|816.09|813.29|813.9|811.1|0
1664166300000|2022-09-26 04:25:00|814.75|811.95|815.36|812.56|815.36|812.56|813.29|810.49|0
1664166600000|2022-09-26 04:30:00|815.6|812.8|817.55|814.75|818.52|815.72|815.36|812.56|0
1664166900000|2022-09-26 04:35:00|817.79|814.99|817.29|814.49|818.02|815.22|816.46|813.66|0
1664167200000|2022-09-26 04:40:00|817.41|814.61|818.27|815.47|819.11|816.31|817.05|814.25|0
1664167500000|2022-09-26 04:45:00|818.38|815.58|819.97|817.17|821.67|818.87|818.27|815.47|0
1664167800000|2022-09-26 04:50:00|820.09|817.29|822.28|819.48|822.28|819.48|819.11|816.31|0
1664168100000|2022-09-26 04:55:00|823.01|820.21|823.01|820.21|823.98|821.18|821.92|819.12|0
1664168400000|2022-09-26 05:00:00|822.65|819.85|822.76|819.96|823.01|820.21|819.84|817.04|0
1664168700000|2022-09-26 05:05:00|822.52|819.72|823.01|820.21|824.96|822.16|821.79|818.99|0
1664169000000|2022-09-26 05:10:00|822.76|819.96|821.92|819.12|824.47|821.67|821.3|818.5|0
1664169300000|2022-09-26 05:15:00|821.79|818.99|821.79|818.99|823.01|820.21|820.81|818.01|0
1664169600000|2022-09-26 05:20:00|821.91|819.11|824.71|821.91|824.71|821.91|820.57|817.77|0
1664169900000|2022-09-26 05:25:00|824.95|822.15|828.74|825.94|829.96|827.16|824.22|821.42|0
1664170200000|2022-09-26 05:30:00|829.1|826.3|827.39|824.59|830.07|827.27|827.03|824.23|0
1664170500000|2022-09-26 05:35:00|828.12|825.32|829.1|826.3|829.83|827.03|827.39|824.59|0
1664170800000|2022-09-26 05:40:00|829.34|826.54|828.36|825.56|829.83|827.03|827.76|824.96|0
1664171100000|2022-09-26 05:45:00|828.25|825.45|826.41|823.61|828.98|826.18|824.95|822.15|0
1664171400000|2022-09-26 05:50:00|826.17|823.37|825.93|823.13|826.41|823.61|823.98|821.18|0
1664171700000|2022-09-26 05:55:00|826.05|823.25|827.98|825.18|827.98|825.18|824.95|822.15|0
1664172000000|2022-09-26 06:00:00|827.73|824.93|821.65|818.85|828.46|825.66|820.92|818.12|0
1664172300000|2022-09-26 06:05:00|821.4|818.6|825.05|822.25|825.05|822.25|820.67|817.87|0
1664172600000|2022-09-26 06:10:00|824.81|822.01|831.88|829.08|831.88|829.08|824.57|821.77|0
1664172900000|2022-09-26 06:15:00|831.63|828.83|827.98|825.18|831.63|828.83|827.25|824.45|0
1664173200000|2022-09-26 06:20:00|827.73|824.93|828.22|825.42|829.68|826.88|827|824.2|0
1664173500000|2022-09-26 06:25:00|827.98|825.18|827.97|825.17|829.68|826.88|827.49|824.69|0
1664173800000|2022-09-26 06:30:00|828.22|825.42|826.16|823.36|830.17|827.37|825.18|822.38|0
1664174100000|2022-09-26 06:35:00|826.4|823.6|824.33|821.53|826.4|823.6|823.36|820.56|0
1664174400000|2022-09-26 06:40:00|824.58|821.78|828.24|825.44|828.72|825.92|824.33|821.53|0
1664174700000|2022-09-26 06:45:00|827.75|824.95|824.82|822.02|828.72|825.92|824.33|821.53|0
1664175000000|2022-09-26 06:50:00|825.06|822.26|827.29|823.93|827.29|823.93|824.12|820.76|0
1664175300000|2022-09-26 06:55:00|827.54|824.18|828.15|824.79|828.4|825.04|825.34|821.98|0
1664175600000|2022-09-26 07:00:00|828.03|824.67|816.67|813.31|828.03|824.67|814.62|811.26|0
1664175900000|2022-09-26 07:05:00|816.43|813.55|809.36|806.48|817.65|814.77|807.17|804.29|0
1664176200000|2022-09-26 07:10:00|809.12|806.24|807.54|804.42|810.21|807.09|806.2|803.32|0
1664176500000|2022-09-26 07:15:00|808.27|805.15|806.32|803.2|812.65|809.53|804.86|801.74|0
1664176800000|2022-09-26 07:20:00|806.81|803.69|792.23|789.11|806.81|803.69|791.5|788.38|0
1664177100000|2022-09-26 07:25:00|793.2|790.08|794.07|790.95|796.35|793.23|788.86|785.74|0
1664177400000|2022-09-26 07:30:00|794.56|791.44|789.7|786.58|797.71|794.59|788.49|785.37|0
1664177700000|2022-09-26 07:35:00|790.07|786.95|792.01|788.89|793.83|790.71|789.7|786.58|0
1664178000000|2022-09-26 07:40:00|791.28|788.16|790.31|787.19|791.4|788.28|787.76|784.64|0
1664178300000|2022-09-26 07:45:00|789.94|786.82|796.98|793.86|797.96|794.84|789.46|786.34|0
1664178600000|2022-09-26 07:50:00|797.35|794.23|802.82|799.7|802.82|799.7|795.04|791.92|0
1664178900000|2022-09-26 07:55:00|802.58|799.46|806.47|803.35|806.95|803.83|800.14|797.02|0
1664179200000|2022-09-26 08:00:00|806.22|803.1|806.94|803.82|810.47|807.35|804.39|801.27|0
1664179500000|2022-09-26 08:05:00|806.82|803.7|807.79|804.67|809.98|806.86|805.36|802.24|0
1664179800000|2022-09-26 08:10:00|807.55|804.43|807.19|804.07|809.25|806.13|805.84|802.72|0
1664180100000|2022-09-26 08:15:00|807.55|804.43|809.01|805.89|811.44|808.32|805.84|802.72|0
1664180400000|2022-09-26 08:20:00|809.49|806.37|800.74|797.62|809.49|806.37|800.74|797.62|0
1664180700000|2022-09-26 08:25:00|800.25|797.13|796.61|793.49|801.22|798.1|796.12|793|0
1664181000000|2022-09-26 08:30:00|796.73|793.61|799.52|796.4|799.76|796.64|795.15|792.03|0
1664181300000|2022-09-26 08:35:00|799.65|796.53|801.11|798.71|802.08|799.56|798.79|795.67|0
1664181600000|2022-09-26 08:40:00|801.35|798.95|800.13|797.73|803.54|801.14|799.16|796.76|0
1664181900000|2022-09-26 08:45:00|800.38|797.98|800.38|797.98|802.08|799.68|798.19|795.79|0
1664182200000|2022-09-26 08:50:00|800.13|797.73|801.1|798.7|801.83|799.43|798.67|796.27|0
1664182500000|2022-09-26 08:55:00|801.35|798.95|802.32|799.92|802.56|800.16|800.62|798.22|0
1664182800000|2022-09-26 09:00:00|801.59|799.19|801.59|799.19|803.05|800.65|799.64|797.24|0
1664183100000|2022-09-26 09:05:00|801.83|799.43|806.7|804.3|806.94|804.54|801.83|799.43|0
1664183400000|2022-09-26 09:10:00|806.94|804.54|806.94|804.54|806.94|804.54|804.99|802.59|0
1664183700000|2022-09-26 09:15:00|807.42|805.02|809.61|807.21|809.86|807.46|806.82|804.42|0
1664184000000|2022-09-26 09:20:00|809.86|807.46|814.24|811.84|814.24|811.84|809.13|806.73|0
1664184300000|2022-09-26 09:25:00|815.46|813.06|816.43|814.03|817.9|815.5|814.24|811.84|0
1664184600000|2022-09-26 09:30:00|817.16|814.76|821.33|818.93|821.33|818.93|815.95|813.55|0
1664184900000|2022-09-26 09:35:00|820.84|818.44|828.15|825.75|828.15|825.75|820.35|817.95|0
1664185200000|2022-09-26 09:40:00|828.64|826.24|827.66|825.26|832.54|830.14|825.84|823.44|0
1664185500000|2022-09-26 09:45:00|827.9|825.5|826.44|824.04|830.1|827.7|826.44|824.04|0
1664185800000|2022-09-26 09:50:00|826.2|823.8|824.86|822.46|829.12|826.72|823.52|821.12|0
1664186100000|2022-09-26 09:55:00|824.98|822.58|827.66|825.26|829|826.6|824.98|822.58|0
1664186400000|2022-09-26 10:00:00|826.93|824.53|824.37|821.97|827.41|825.01|824.37|821.97|0
1664186700000|2022-09-26 10:05:00|824.49|822.09|826.57|824.17|827.41|825.01|824.37|821.97|0
1664187000000|2022-09-26 10:10:00|826.44|824.04|827.66|825.26|832.54|830.14|825.46|823.06|0
1664187300000|2022-09-26 10:15:00|827.9|825.5|824.73|822.33|828.14|825.74|822.54|820.14|0
1664187600000|2022-09-26 10:20:00|824.37|821.97|822.67|820.27|825.59|823.19|822.54|820.14|0
1664187900000|2022-09-26 10:25:00|822.29|819.89|818.89|816.49|823.27|820.87|818.15|815.75|0
1664188200000|2022-09-26 10:30:00|818.4|816|819.86|817.46|821.08|818.68|818.15|815.75|0
1664188500000|2022-09-26 10:35:00|819.37|816.97|821.08|818.68|823.51|821.11|819.13|816.73|0
1664188800000|2022-09-26 10:40:00|821.32|818.92|819.86|817.46|823.51|821.11|819.61|817.21|0
1664189100000|2022-09-26 10:45:00|820.1|817.7|817.79|815.39|820.59|818.19|817.42|815.02|0
1664189400000|2022-09-26 10:50:00|818.15|815.75|818.28|815.88|820.34|817.94|817.42|815.02|0
1664189700000|2022-09-26 10:55:00|818.15|815.75|823.27|820.87|823.27|820.87|816.94|814.54|0
1664190000000|2022-09-26 11:00:00|823.51|821.11|822.66|820.26|825.22|822.82|821.32|818.92|0
1664190300000|2022-09-26 11:05:00|822.29|819.89|827.41|825.01|827.41|825.01|821.32|818.92|0
1664190600000|2022-09-26 11:10:00|827.16|824.76|825.95|823.55|828.38|825.98|825.95|823.55|0
1664190900000|2022-09-26 11:15:00|826.19|823.79|822.66|820.26|826.19|823.79|821.8|819.4|0
1664191200000|2022-09-26 11:20:00|822.53|820.13|822.29|819.89|826.19|823.79|821.32|818.92|0
1664191500000|2022-09-26 11:25:00|821.56|819.16|820.34|817.94|823.15|820.75|819.85|817.45|0
1664191800000|2022-09-26 11:30:00|820.83|818.43|818.64|816.24|822.17|819.77|817.91|815.51|0
1664192100000|2022-09-26 11:35:00|818.15|815.75|817.66|815.26|821.07|818.67|816.69|814.29|0
1664192400000|2022-09-26 11:40:00|817.9|815.5|818.39|815.99|820.83|818.43|817.66|815.26|0
1664192700000|2022-09-26 11:45:00|818.15|815.75|820.09|817.69|821.07|818.67|818.03|815.63|0
1664193000000|2022-09-26 11:50:00|819.85|817.45|820.34|817.94|821.8|819.4|819.36|816.96|0
1664193300000|2022-09-26 11:55:00|819.98|817.58|819|816.6|820.58|818.18|817.42|815.02|0
1664193600000|2022-09-26 12:00:00|818.15|815.75|822.53|820.13|822.77|820.37|817.42|815.02|0
1664193900000|2022-09-26 12:05:00|823.02|820.62|825.94|823.54|826.67|824.27|822.29|819.89|0
1664194200000|2022-09-26 12:10:00|825.7|823.3|826.67|824.27|827.16|824.76|825.21|822.81|0
1664194500000|2022-09-26 12:15:00|826.91|824.51|825.94|823.54|827.16|824.76|824.96|822.56|0
1664194800000|2022-09-26 12:20:00|825.82|823.42|816.68|814.28|825.82|823.42|816.44|814.04|0
1664195100000|2022-09-26 12:25:00|816.93|814.53|814.31|811.91|816.93|814.53|812.55|810.15|0
1664195400000|2022-09-26 12:30:00|814.55|812.15|820.89|818.49|821.86|819.46|813.58|811.18|0
1664195700000|2022-09-26 12:35:00|819.91|817.51|814.8|812.4|821.62|819.22|813.82|811.42|0
1664196000000|2022-09-26 12:40:00|815.04|812.64|817.48|815.08|817.48|815.08|814.31|811.91|0
1664196300000|2022-09-26 12:45:00|817.23|814.83|808.71|806.31|817.36|814.96|807.98|805.58|0
1664196600000|2022-09-26 12:50:00|808.95|806.55|802.87|800.47|809.2|806.8|802.87|800.47|0
1664196900000|2022-09-26 12:55:00|803.12|800.72|804.33|801.93|808.22|805.82|803.12|800.72|0
1664197200000|2022-09-26 13:00:00|805.55|803.15|808.71|806.31|810.41|808.01|805.55|803.15|0
1664197500000|2022-09-26 13:05:00|808.47|806.07|812.36|809.96|812.36|809.96|808.47|806.07|0
1664197800000|2022-09-26 13:10:00|812.12|809.72|805.06|802.66|813.09|810.69|804.33|801.93|0
1664198100000|2022-09-26 13:15:00|804.82|802.42|803.6|801.2|807.98|805.58|803.6|801.2|0
1664198400000|2022-09-26 13:20:00|803.36|800.96|805.55|803.15|807|804.6|802.39|799.99|0
1664198700000|2022-09-26 13:25:00|806.52|804.12|812.36|809.96|813.09|810.69|806.52|804.12|0
1664199000000|2022-09-26 13:30:00|812.11|809.71|799.47|797.07|816.01|813.61|797.77|795.37|0
1664199300000|2022-09-26 13:35:00|799.71|797.31|798.5|796.1|801.66|799.26|794.13|791.73|0
1664199600000|2022-09-26 13:40:00|798.25|795.85|805.45|803.05|805.45|803.05|791.23|788.83|0
1664199900000|2022-09-26 13:45:00|804.72|802.32|796.69|794.29|804.97|802.57|795.23|792.83|0
1664200200000|2022-09-26 13:50:00|796.45|794.05|794.74|792.34|797.18|794.78|790.61|788.21|0
1664200500000|2022-09-26 13:55:00|795.23|792.83|791.58|789.18|799.12|796.72|791.34|788.94|0
1664200800000|2022-09-26 14:00:00|792.31|789.91|792.31|789.91|798.39|795.99|787.45|785.05|0
1664201100000|2022-09-26 14:05:00|792.55|790.15|795.74|793.34|796.72|794.32|788.67|786.27|0
1664201400000|2022-09-26 14:10:00|796.47|794.07|786.74|784.34|802.57|800.17|785.52|783.12|0
1664201700000|2022-09-26 14:15:00|787.23|784.83|778.27|775.87|787.23|784.83|775.81|773.41|0
1664202000000|2022-09-26 14:20:00|778.03|775.63|776.09|773.69|780.22|777.82|775.6|773.2|0
1664202300000|2022-09-26 14:25:00|776.33|773.93|777.57|775.17|781.7|779.3|775.36|772.96|0
1664202600000|2022-09-26 14:30:00|777.81|775.41|784.63|782.23|786.58|784.18|777.32|774.92|0
1664202900000|2022-09-26 14:35:00|785.11|782.71|783.9|781.5|786.58|784.18|781.46|779.06|0
1664203200000|2022-09-26 14:40:00|782.92|780.52|783.65|781.25|790.96|788.56|781.95|779.55|0
1664203500000|2022-09-26 14:45:00|784.38|781.98|793.62|791.22|797.77|795.37|783.16|780.76|0
1664203800000|2022-09-26 14:50:00|793.38|790.98|793.38|790.98|797.04|794.64|790.94|788.54|0
1664204100000|2022-09-26 14:55:00|792.89|790.49|791.19|788.79|796.3|793.9|788.99|786.59|0
1664204400000|2022-09-26 15:00:00|791.67|789.27|790.94|788.54|794.84|792.44|788.51|786.11|0
1664204700000|2022-09-26 15:05:00|792.4|790|805.72|803.32|805.72|803.32|792.16|789.76|0
1664205000000|2022-09-26 15:10:00|807.43|805.03|802.79|800.39|808.66|806.26|802.55|800.15|0
1664205300000|2022-09-26 15:15:00|802.3|799.9|807.19|804.79|807.43|805.03|801.08|798.68|0
1664205600000|2022-09-26 15:20:00|807.68|805.28|809.39|806.99|812.08|809.68|803.28|800.88|0
1664205900000|2022-09-26 15:25:00|810.12|807.72|816.43|814.03|816.67|814.27|809.63|807.23|0
1664206200000|2022-09-26 15:30:00|817.16|814.76|815.94|813.54|818.14|815.74|813.01|810.61|0
1664206500000|2022-09-26 15:35:00|816.19|813.79|813.74|811.34|816.92|814.52|811.06|808.66|0
1664206800000|2022-09-26 15:40:00|813.5|811.1|819.36|816.96|819.36|816.96|807.41|805.01|0
1664207100000|2022-09-26 15:45:00|820.34|817.94|814.96|812.56|822.9|820.5|812.77|810.37|0
1664207400000|2022-09-26 15:50:00|814.48|812.08|815.33|812.93|819.11|816.71|814.48|812.08|0
1664207700000|2022-09-26 15:55:00|814.48|812.08|808.87|806.47|814.72|812.32|805.45|803.05|0
1664208000000|2022-09-26 16:00:00|808.38|805.98|814.72|812.32|816.43|814.03|808.38|805.98|0
1664208300000|2022-09-26 16:05:00|815.45|813.05|815.45|813.05|818.14|815.74|814.23|811.83|0
1664208600000|2022-09-26 16:10:00|815.21|812.81|814.96|812.56|816.67|814.27|813.25|810.85|0
1664208900000|2022-09-26 16:15:00|816.18|813.78|814.72|812.32|817.16|814.76|812.28|809.88|0
1664209200000|2022-09-26 16:20:00|814.96|812.56|823.51|821.11|823.51|821.11|814.96|812.56|0
1664209500000|2022-09-26 16:25:00|825.95|823.55|829.13|826.73|831.82|829.42|825.95|823.55|0
1664209800000|2022-09-26 16:30:00|830.11|827.71|835.49|833.09|835.74|833.34|828.64|826.24|0
1664210100000|2022-09-26 16:35:00|835.25|832.85|833.78|831.38|835.74|833.34|830.11|827.71|0
1664210400000|2022-09-26 16:40:00|834.02|831.62|835.41|833.01|836.88|834.48|832.55|830.15|0
1664210700000|2022-09-26 16:45:00|836.14|833.74|829.54|827.14|836.14|833.74|826.61|824.21|0
1664211000000|2022-09-26 16:50:00|829.3|826.9|824.34|821.94|829.3|826.9|823.61|821.21|0
1664211300000|2022-09-26 16:55:00|823.37|820.97|820.59|818.19|823.61|821.21|817.66|815.26|0
1664211600000|2022-09-26 17:00:00|821.07|818.67|829.87|827.47|829.87|827.47|820.59|818.19|0
1664211900000|2022-09-26 17:05:00|829.63|827.23|832.81|830.41|833.79|831.39|828.9|826.5|0
1664212200000|2022-09-26 17:10:00|832.56|830.16|840.15|837.75|840.64|838.24|832.32|829.92|0
1664212500000|2022-09-26 17:15:00|840.4|838|837.7|835.3|840.64|838.24|835.5|833.1|0
1664212800000|2022-09-26 17:20:00|837.95|835.55|841.13|838.73|841.62|839.22|835.25|832.85|0
1664213100000|2022-09-26 17:25:00|840.89|838.49|839.66|837.26|845.79|843.39|838.68|836.28|0
1664213400000|2022-09-26 17:30:00|837.7|835.3|837.79|835.39|839.5|837.1|832.9|830.5|0
1664213700000|2022-09-26 17:35:00|838.03|835.63|836.32|833.92|838.28|835.88|833.63|831.23|0
1664214000000|2022-09-26 17:40:00|835.83|833.43|839.5|837.1|841.21|838.81|835.1|832.7|0
1664214300000|2022-09-26 17:45:00|839.26|836.86|835.58|833.18|839.75|837.35|832.89|830.49|0
1664214600000|2022-09-26 17:50:00|836.07|833.67|832.89|830.49|836.32|833.92|829.47|827.07|0
1664214900000|2022-09-26 17:55:00|833.63|831.23|843.42|841.02|844.15|841.75|833.63|831.23|0
1664215200000|2022-09-26 18:00:00|842.93|840.53|828.1|825.7|844.15|841.75|827.85|825.45|0
1664215500000|2022-09-26 18:05:00|828.34|825.94|825.65|823.25|830.05|827.65|824.68|822.28|0
1664215800000|2022-09-26 18:10:00|825.41|823.01|827.36|824.96|829.56|827.16|825.41|823.01|0
1664216100000|2022-09-26 18:15:00|827.12|824.72|827.85|825.45|829.32|826.92|825.29|822.89|0
1664216400000|2022-09-26 18:20:00|828.34|825.94|830.54|828.14|831.27|828.87|826.14|823.74|0
1664216700000|2022-09-26 18:25:00|830.05|827.65|838.12|835.72|838.36|835.96|830.05|827.65|0
1664217000000|2022-09-26 18:30:00|838.73|836.33|834.88|832.48|838.73|836.33|832.68|830.28|0
1664217300000|2022-09-26 18:35:00|835.12|832.72|837.32|834.92|841.72|839.32|834.14|831.74|0
1664217600000|2022-09-26 18:40:00|837.56|835.16|835.61|833.21|840.5|838.1|835.12|832.72|0
1664217900000|2022-09-26 18:45:00|835.85|833.45|820.24|817.84|837.32|834.92|819.75|817.35|0
1664218200000|2022-09-26 18:50:00|820.48|818.08|818.57|816.17|824.92|822.52|817.11|814.71|0
1664218500000|2022-09-26 18:55:00|817.84|815.44|821.39|818.99|821.64|819.24|817.11|814.71|0
1664218800000|2022-09-26 19:00:00|821.15|818.75|818.46|816.06|821.15|818.75|814.56|812.16|0
1664219100000|2022-09-26 19:05:00|817.73|815.33|815.05|812.65|823.59|821.19|815.05|812.65|0
1664219400000|2022-09-26 19:10:00|814.8|812.4|820.66|818.26|820.9|818.5|814.56|812.16|0
1664219700000|2022-09-26 19:15:00|820.17|817.77|818.7|816.3|827.99|825.59|815.29|812.89|0
1664220000000|2022-09-26 19:20:00|819.19|816.79|824.32|821.92|825.79|823.39|817.24|814.84|0
1664220300000|2022-09-26 19:25:00|824.56|822.16|822.12|819.72|826.27|823.87|820.41|818.01|0
1664220600000|2022-09-26 19:30:00|821.88|819.48|825.78|823.38|829.21|826.81|821.88|819.48|0
1664220900000|2022-09-26 19:35:00|825.42|823.02|826.76|824.36|828.72|826.32|818.46|816.06|0
1664221200000|2022-09-26 19:40:00|827.25|824.85|823.34|820.94|830.43|828.03|820.17|817.77|0
1664221500000|2022-09-26 19:45:00|822.85|820.45|818.21|815.81|825.54|823.14|816.75|814.35|0
1664221800000|2022-09-26 19:50:00|822.85|820.45|814.55|812.15|826.27|823.87|807.97|805.57|0
1664222100000|2022-09-26 19:55:00|816.51|814.11|832.31|829.91|836.3|833.9|816.51|814.11|0
1664222400000|2022-09-26 20:00:00|828.64|826.24|841.13|838.73|841.13|838.73|828.64|826.24|0
1664222700000|2022-09-26 20:05:00|840.89|838.49|840.15|837.75|841.87|839.47|838.69|836.29|0
1664223000000|2022-09-26 20:10:00|839.91|837.51|836.24|833.84|841.38|838.98|832.82|830.42|0
1664223300000|2022-09-26 20:15:00|835.95|833.15|837.42|834.62|837.91|835.11|835.1|832.3|0
1664223600000|2022-09-26 20:20:00|837.66|834.86|840.11|837.31|840.6|837.8|837.17|834.37|0
1664223900000|2022-09-26 20:25:00|840.24|837.44|838.15|835.35|840.84|838.04|837.55|834.75|0
1664224200000|2022-09-26 20:30:00|838.28|835.48|838.4|835.6|840.11|837.31|837.91|835.11|0
1664224500000|2022-09-26 20:35:00|838.15|835.35|836.93|834.13|838.64|835.84|836.2|833.4|0
1664224800000|2022-09-26 20:40:00|837.17|834.37|837.66|834.86|838.03|835.23|836.44|833.64|0
1664225100000|2022-09-26 20:45:00|837.42|834.62|835.71|832.91|837.42|834.62|835.46|832.66|0
1664225400000|2022-09-26 20:50:00|835.46|832.66|836.32|833.52|837.17|834.37|835.46|832.66|0
1664225700000|2022-09-26 20:55:00|836.19|833.39|836.81|834.01|837.42|834.62|835.46|832.66|0
1664226000000|2022-09-26 21:00:00|836.41|833.61|836.55|833.75|836.73|833.93|836.22|833.42|0
1664226300000|2022-09-26 21:05:00|836.48|833.68|836.44|833.64|836.48|833.68|836.33|833.53|0
1664226600000|2022-09-26 21:10:00|836.48|833.68|836.44|833.64|836.55|833.75|836.22|833.42|0
1664226900000|2022-09-26 21:15:00|836.54|833.74|836.44|833.64|836.54|833.74|836.41|833.61|0
1664227200000|2022-09-26 21:20:00|836.37|833.57|836.54|833.74|836.84|834.04|836.37|833.57|0
1664227500000|2022-09-26 21:25:00|836.84|834.04|836.8|834|837.01|834.21|836.51|833.71|0
1664227800000|2022-09-26 21:30:00|836.84|834.04|836.8|834|836.97|834.17|836.8|834|0
1664228100000|2022-09-26 21:35:00|836.84|834.04|837.51|834.71|837.51|834.71|836.8|834|0
1664228400000|2022-09-26 21:40:00|837.55|834.75|837.62|834.82|837.62|834.82|837.51|834.71|0
1664228700000|2022-09-26 21:45:00|837.48|834.68|837.91|835.11|838.17|835.37|837.29|834.49|0
1664229000000|2022-09-26 21:50:00|838.06|835.26|837.87|835.07|838.06|835.26|837.59|834.79|0
1664229300000|2022-09-26 21:55:00|837.76|834.96|837.55|834.75|838.06|835.26|837.01|834.21|0
1664229600000|2022-09-26 22:00:00|836.32|833.52|837.78|834.98|838.14|835.34|832.77|829.97|0
1664229900000|2022-09-26 22:05:00|837.54|834.74|837.78|834.98|838.14|835.34|834.97|832.17|0
1664230200000|2022-09-26 22:10:00|837.41|834.61|839.61|836.81|840.34|837.54|837.29|834.49|0
1664230500000|2022-09-26 22:15:00|839.37|836.57|838.63|835.83|839.86|837.06|837.9|835.1|0
1664230800000|2022-09-26 22:20:00|838.14|835.34|835.7|832.9|838.14|835.34|833.5|830.7|0
1664231100000|2022-09-26 22:25:00|836.07|833.27|834.72|831.92|836.19|833.39|833.74|830.94|0
1664231400000|2022-09-26 22:30:00|834.6|831.8|831.79|828.99|834.6|831.8|831.54|828.74|0
1664231700000|2022-09-26 22:35:00|832.03|829.23|832.65|829.85|833.01|830.21|831.54|828.74|0
1664232000000|2022-09-26 22:40:00|832.76|829.96|832.28|829.48|833.25|830.45|831.79|828.99|0
1664232300000|2022-09-26 22:45:00|832.52|829.72|832.16|829.36|833.01|830.21|832.03|829.23|0
1664232600000|2022-09-26 22:50:00|832.03|829.23|832.76|829.96|833.25|830.45|831.79|828.99|0
1664232900000|2022-09-26 22:55:00|832.89|830.09|831.91|829.11|833.5|830.7|831.79|828.99|0
1664233200000|2022-09-26 23:00:00|831.54|828.74|830.2|827.4|832.03|829.23|829.83|827.03|0
1664233500000|2022-09-26 23:05:00|830.08|827.28|830.32|827.52|831.3|828.5|829.59|826.79|0
1664233800000|2022-09-26 23:10:00|830.56|827.76|828.37|825.57|830.56|827.76|827.88|825.08|0
1664234100000|2022-09-26 23:15:00|828.49|825.69|827.88|825.08|828.85|826.05|826.9|824.1|0
1664234400000|2022-09-26 23:20:00|828.12|825.32|827.39|824.59|829.59|826.79|826.41|823.61|0
1664234700000|2022-09-26 23:25:00|827.27|824.47|827.39|824.59|828|825.2|826.9|824.1|0
1664235000000|2022-09-26 23:30:00|827.14|824.34|826.17|823.37|828.12|825.32|826.17|823.37|0
1664235300000|2022-09-26 23:35:00|826.05|823.25|827.51|824.71|828.25|825.45|825.92|823.12|0
1664235600000|2022-09-26 23:40:00|827.39|824.59|828.85|826.05|829.71|826.91|827.39|824.59|0
1664235900000|2022-09-26 23:45:00|829.1|826.3|828.36|825.56|829.71|826.91|828.12|825.32|0
1664236200000|2022-09-26 23:50:00|828.12|825.32|823.72|820.92|828.36|825.56|823.12|820.32|0
1664236500000|2022-09-26 23:55:00|823.97|821.17|825.19|822.39|825.19|822.39|822.75|819.95|0
1664236800000|2022-09-27 00:00:00|824.94|822.14|823.72|820.92|825.19|822.39|822.99|820.19|0
1664237100000|2022-09-27 00:05:00|824.21|821.41|822.63|819.83|824.58|821.78|821.77|818.97|0
1664237400000|2022-09-27 00:10:00|822.26|819.46|814.95|812.15|822.26|819.46|813.24|810.44|0
1664237700000|2022-09-27 00:15:00|815.43|812.63|815.19|812.39|815.92|813.12|813|810.2|0
1664238000000|2022-09-27 00:20:00|815.68|812.88|815.56|812.76|815.92|813.12|813.97|811.17|0
1664238300000|2022-09-27 00:25:00|815.68|812.88|816.05|813.25|816.78|813.98|815.19|812.39|0
1664238600000|2022-09-27 00:30:00|815.92|813.12|818.11|815.31|818.24|815.44|813.48|810.68|0
1664238900000|2022-09-27 00:35:00|817.87|815.07|816.94|814.14|818.11|815.31|815.68|812.88|0
1664239200000|2022-09-27 00:40:00|816.83|814.03|815.85|813.05|818.65|815.85|815.48|812.68|0
1664239500000|2022-09-27 00:45:00|815.73|812.93|809.04|806.24|816.94|814.14|808.79|805.99|0
1664239800000|2022-09-27 00:50:00|808.67|805.87|810.5|807.7|811.59|808.79|808.18|805.38|0
1664240100000|2022-09-27 00:55:00|810.98|808.18|809.88|807.08|811.83|809.03|809.64|806.84|0
1664240400000|2022-09-27 01:00:00|809.76|806.96|806.48|803.68|810.12|807.32|805.99|803.19|0
1664240700000|2022-09-27 01:05:00|806.72|803.92|807.93|805.13|808.42|805.62|805.75|802.95|0
1664241000000|2022-09-27 01:10:00|808.18|805.38|809.64|806.84|810.12|807.32|807.45|804.65|0
1664241300000|2022-09-27 01:15:00|809.88|807.08|811.22|808.42|812.56|809.76|809.88|807.08|0
1664241600000|2022-09-27 01:20:00|811.47|808.67|813.17|810.37|813.29|810.49|809.64|806.84|0
1664241900000|2022-09-27 01:25:00|813.04|810.24|810.61|807.81|813.53|810.73|810.12|807.32|0
1664242200000|2022-09-27 01:30:00|810.49|807.69|807.69|804.89|810.49|807.69|805.26|802.46|0
1664242500000|2022-09-27 01:35:00|807.93|805.13|808.17|805.37|810.36|807.56|806.6|803.8|0
1664242800000|2022-09-27 01:40:00|808.42|805.62|810.85|808.05|810.85|808.05|808.17|805.37|0
1664243100000|2022-09-27 01:45:00|810.73|807.93|810.36|807.56|812.07|809.27|809.63|806.83|0
1664243400000|2022-09-27 01:50:00|810.25|807.45|810.36|807.56|811.34|808.54|808.17|805.37|0
1664243700000|2022-09-27 01:55:00|810.49|807.69|811.34|808.54|811.34|808.54|808.9|806.1|0
1664244000000|2022-09-27 02:00:00|811.46|808.66|808.66|805.86|813.53|810.73|808.66|805.86|0
1664244300000|2022-09-27 02:05:00|808.9|806.1|811.46|808.66|811.82|809.02|808.66|805.86|0
1664244600000|2022-09-27 02:10:00|811.58|808.78|810.97|808.17|812.55|809.75|809.87|807.07|0
1664244900000|2022-09-27 02:15:00|810.85|808.05|810.12|807.32|811.33|808.53|808.66|805.86|0
1664245200000|2022-09-27 02:20:00|809.87|807.07|808.3|805.5|810.36|807.56|807.44|804.64|0
1664245500000|2022-09-27 02:25:00|808.41|805.61|806.84|804.04|808.66|805.86|806.22|803.42|0
1664245800000|2022-09-27 02:30:00|807.2|804.4|808.3|805.5|809.14|806.34|806.95|804.15|0
1664246100000|2022-09-27 02:35:00|808.41|805.61|809.63|806.83|810.6|807.8|808.3|805.5|0
1664246400000|2022-09-27 02:40:00|809.87|807.07|811.7|808.9|812.31|809.51|809.87|807.07|0
1664246700000|2022-09-27 02:45:00|811.58|808.78|810.73|807.93|812.68|809.88|809.87|807.07|0
1664247000000|2022-09-27 02:50:00|810.84|808.04|811.09|808.29|811.57|808.77|809.87|807.07|0
1664247300000|2022-09-27 02:55:00|810.6|807.8|810.84|808.04|811.82|809.02|810.24|807.44|0
1664247600000|2022-09-27 03:00:00|810.6|807.8|812.06|809.26|812.3|809.5|810.11|807.31|0
1664247900000|2022-09-27 03:05:00|811.82|809.02|813.52|810.72|814.01|811.21|811.57|808.77|0
1664248200000|2022-09-27 03:10:00|813.76|810.96|814.74|811.94|814.98|812.18|813.76|810.96|0
1664248500000|2022-09-27 03:15:00|815.11|812.31|815.95|813.15|816.2|813.4|813.16|810.36|0
1664248800000|2022-09-27 03:20:00|815.71|812.91|816.2|813.4|817.17|814.37|815.71|812.91|0
1664249100000|2022-09-27 03:25:00|815.95|813.15|813.27|810.47|816.44|813.64|812.54|809.74|0
1664249400000|2022-09-27 03:30:00|813.76|810.96|812.79|809.99|814.49|811.69|812.79|809.99|0
1664249700000|2022-09-27 03:35:00|812.54|809.74|812.06|809.26|814|811.2|811.81|809.01|0
1664250000000|2022-09-27 03:40:00|811.94|809.14|810.72|807.92|812.79|809.99|810.35|807.55|0
1664250300000|2022-09-27 03:45:00|810.6|807.8|808.65|805.85|811.57|808.77|808.65|805.85|0
1664250600000|2022-09-27 03:50:00|808.41|805.61|808.89|806.09|809.38|806.58|807.68|804.88|0
1664250900000|2022-09-27 03:55:00|808.77|805.97|810.11|807.31|810.35|807.55|808.77|805.97|0
1664251200000|2022-09-27 04:00:00|810.35|807.55|808.89|806.09|810.35|807.55|808.65|805.85|0
1664251500000|2022-09-27 04:05:00|809.38|806.58|809.62|806.82|810.23|807.43|808.65|805.85|0
1664251800000|2022-09-27 04:10:00|809.75|806.95|809.62|806.82|809.86|807.06|808.65|805.85|0
1664252100000|2022-09-27 04:15:00|809.5|806.7|809.13|806.33|809.86|807.06|808.65|805.85|0
1664252400000|2022-09-27 04:20:00|809.02|806.22|809.37|806.57|809.38|806.58|808.16|805.36|0
1664252700000|2022-09-27 04:25:00|809.26|806.46|808.28|805.48|809.37|806.57|807.67|804.87|0
1664253000000|2022-09-27 04:30:00|808.16|805.36|808.89|806.09|809.37|806.57|807.91|805.11|0
1664253300000|2022-09-27 04:35:00|809.13|806.33|811.08|808.28|811.32|808.52|809.13|806.33|0
1664253600000|2022-09-27 04:40:00|811.2|808.4|808.64|805.84|811.32|808.52|808.16|805.36|0
1664253900000|2022-09-27 04:45:00|808.89|806.09|809.86|807.06|809.86|807.06|808.16|805.36|0
1664254200000|2022-09-27 04:50:00|809.62|806.82|809.74|806.94|809.86|807.06|808.89|806.09|0
1664254500000|2022-09-27 04:55:00|809.62|806.82|809.37|806.57|810.35|807.55|809.37|806.57|0
1664254800000|2022-09-27 05:00:00|809.5|806.7|808.15|805.35|810.83|808.03|807.91|805.11|0
1664255100000|2022-09-27 05:05:00|807.91|805.11|808.77|805.97|809.25|806.45|807.42|804.62|0
1664255400000|2022-09-27 05:10:00|808.88|806.08|809.98|807.18|810.47|807.67|808.88|806.08|0
1664255700000|2022-09-27 05:15:00|810.1|807.3|812.29|809.49|812.53|809.73|809.74|806.94|0
1664256000000|2022-09-27 05:20:00|812.17|809.37|812.05|809.25|812.29|809.49|810.71|807.91|0
1664256300000|2022-09-27 05:25:00|811.93|809.13|809.86|807.06|812.53|809.73|809.13|806.33|0
1664256600000|2022-09-27 05:30:00|809.5|806.7|811.56|808.76|812.29|809.49|809.5|806.7|0
1664256900000|2022-09-27 05:35:00|811.69|808.89|813.99|811.19|813.99|811.19|811.56|808.76|0
1664257200000|2022-09-27 05:40:00|813.75|810.95|809.85|807.05|813.75|810.95|809.61|806.81|0
1664257500000|2022-09-27 05:45:00|810.1|807.3|810.58|807.78|811.31|808.51|809.74|806.94|0
1664257800000|2022-09-27 05:50:00|810.34|807.54|807.91|805.11|810.58|807.78|807.18|804.38|0
1664258100000|2022-09-27 05:55:00|807.66|804.86|805.72|802.92|808.52|805.72|805.23|802.43|0
1664258400000|2022-09-27 06:00:00|806.69|803.89|805.12|802.32|807.18|804.38|805.12|802.32|0
1664258700000|2022-09-27 06:05:00|805.36|802.56|806.09|803.29|806.58|803.78|805.12|802.32|0
1664259000000|2022-09-27 06:10:00|806.34|803.54|806.09|803.29|807.55|804.75|805.36|802.56|0
1664259300000|2022-09-27 06:15:00|805.85|803.05|796.37|793.57|806.58|803.78|794.55|791.75|0
1664259600000|2022-09-27 06:20:00|795.64|792.84|793.94|791.14|796.25|793.45|793.7|790.9|0
1664259900000|2022-09-27 06:25:00|793.7|790.9|794.42|791.62|796.85|794.05|793.45|790.65|0
1664260200000|2022-09-27 06:30:00|794.18|791.38|796.61|793.81|797.09|794.29|794.18|791.38|0
1664260500000|2022-09-27 06:35:00|796.37|793.57|795.15|792.35|797.09|794.29|794.67|791.87|0
1664260800000|2022-09-27 06:40:00|795.39|792.59|797.82|795.02|798.79|795.99|795.28|792.48|0
1664261100000|2022-09-27 06:45:00|798.07|795.27|800.5|797.7|801.23|798.43|797.34|794.54|0
1664261400000|2022-09-27 06:50:00|800.38|797.58|799.87|797.07|801.28|798.48|799.52|796.72|0
1664261700000|2022-09-27 06:55:00|799.99|797.19|800.72|797.92|800.96|798.16|799.74|796.94|0
1664262000000|2022-09-27 07:00:00|800.47|797.67|796.1|793.3|801.2|798.4|795.85|793.05|0
1664262300000|2022-09-27 07:05:00|796.14|793.74|798.81|796.41|800.52|798.12|795.9|793.5|0
1664262600000|2022-09-27 07:10:00|798.33|795.93|802.22|799.82|804.41|802.01|798.08|795.68|0
1664262900000|2022-09-27 07:15:00|801.73|799.33|796.14|793.74|801.73|799.33|795.17|792.77|0
1664263200000|2022-09-27 07:20:00|795.65|793.25|787.16|784.76|795.9|793.5|786.91|784.51|0
1664263500000|2022-09-27 07:25:00|786.19|783.79|781.34|778.94|787.64|785.24|780.61|778.21|0
1664263800000|2022-09-27 07:30:00|780.85|778.45|782.85|780.45|783.58|781.18|780.67|778.27|0
1664264100000|2022-09-27 07:35:00|782.74|780.34|780.91|778.51|784.31|781.91|779.94|777.54|0
1664264400000|2022-09-27 07:40:00|781.28|778.88|781.39|778.99|782.12|779.72|780.18|777.78|0
1664264700000|2022-09-27 07:45:00|780.91|778.51|779.93|777.53|782.49|780.09|779.93|777.53|0
1664265000000|2022-09-27 07:50:00|780.3|777.9|781.15|778.75|781.64|779.24|779.93|777.53|0
1664265300000|2022-09-27 07:55:00|780.91|778.51|784.8|782.4|785.17|782.77|780.66|778.26|0
1664265600000|2022-09-27 08:00:00|785.04|782.64|785.04|782.64|786.75|784.35|782.61|780.21|0
1664265900000|2022-09-27 08:05:00|784.55|782.15|787.23|784.83|787.85|785.45|784.44|782.04|0
1664266200000|2022-09-27 08:10:00|787.48|785.08|788.58|786.18|788.69|786.29|787.23|784.83|0
1664266500000|2022-09-27 08:15:00|788.69|786.29|790.4|788|790.4|788|787.23|784.83|0
1664266800000|2022-09-27 08:20:00|790.15|787.75|786.14|783.74|790.4|788|786.01|783.61|0
1664267100000|2022-09-27 08:25:00|786.26|783.86|787.72|785.32|788.94|786.54|786.01|783.61|0
1664267400000|2022-09-27 08:30:00|787.6|785.2|788.2|785.8|788.93|786.53|787.6|785.2|0
1664267700000|2022-09-27 08:35:00|788.45|786.05|790.4|788|791.86|789.46|788.45|786.05|0
1664268000000|2022-09-27 08:40:00|789.91|787.51|792.72|790.32|793.32|790.92|789.91|787.51|0
1664268300000|2022-09-27 08:45:00|792.59|790.19|792.8|790.4|795.72|793.32|792.31|789.91|0
1664268600000|2022-09-27 08:50:00|793.04|790.64|791.58|789.18|793.04|790.64|789.27|786.87|0
1664268900000|2022-09-27 08:55:00|792.07|789.67|795.36|792.96|795.72|793.32|791.58|789.18|0
1664269200000|2022-09-27 09:00:00|795.23|792.83|798.15|795.75|798.15|795.75|794.74|792.34|0
1664269500000|2022-09-27 09:05:00|798.04|795.64|803.15|800.75|803.27|800.87|796.82|794.42|0
1664269800000|2022-09-27 09:10:00|803.27|800.87|806.44|804.04|808.15|805.75|803.27|800.87|0
1664270100000|2022-09-27 09:15:00|806.57|804.17|802.3|799.9|806.57|804.17|802.05|799.65|0
1664270400000|2022-09-27 09:20:00|802.54|800.14|806.69|804.29|806.93|804.53|802.29|799.89|0
1664270700000|2022-09-27 09:25:00|806.44|804.04|807.42|805.02|807.66|805.26|805.71|803.31|0
1664271000000|2022-09-27 09:30:00|806.93|804.53|808.16|805.76|809.13|806.73|806.44|804.04|0
1664271300000|2022-09-27 09:35:00|808.04|805.64|806.21|803.81|808.16|805.76|805.23|802.83|0
1664271600000|2022-09-27 09:40:00|805.6|803.2|803.77|801.37|805.96|803.56|803.77|801.37|0
1664271900000|2022-09-27 09:45:00|803.53|801.13|804.26|801.86|804.75|802.35|802.19|799.79|0
1664272200000|2022-09-27 09:50:00|804.5|802.1|808.28|805.88|808.89|806.49|804.26|801.86|0
1664272500000|2022-09-27 09:55:00|808.16|805.76|809.37|806.97|809.37|806.97|807.91|805.51|0
1664272800000|2022-09-27 10:00:00|808.64|806.24|804.74|802.34|808.64|806.24|803.77|801.37|0
1664273100000|2022-09-27 10:05:00|804.63|802.23|807.18|804.78|807.42|805.02|804.01|801.61|0
1664273400000|2022-09-27 10:10:00|807.31|804.91|800.36|797.96|808.64|806.24|800.36|797.96|0
1664273700000|2022-09-27 10:15:00|800.12|797.72|799.87|797.47|803.77|801.37|797.57|795.17|0
1664274000000|2022-09-27 10:20:00|800.12|797.72|799.14|796.74|801.33|798.93|798.78|796.38|0
1664274300000|2022-09-27 10:25:00|798.9|796.5|792.95|790.55|799.14|796.74|792.58|790.18|0
1664274600000|2022-09-27 10:30:00|793.06|790.66|794.75|792.35|794.83|792.43|791.1|788.7|0
1664274900000|2022-09-27 10:35:00|794.99|792.59|792.56|790.16|798.04|795.64|790.61|788.21|0
1664275200000|2022-09-27 10:40:00|792.8|790.4|791.58|789.18|795.12|792.72|791.58|789.18|0
1664275500000|2022-09-27 10:45:00|791.95|789.55|789.15|786.75|795.23|792.83|789.15|786.75|0
1664275800000|2022-09-27 10:50:00|788.66|786.26|792.07|789.67|792.8|790.4|788.06|785.66|0
1664276100000|2022-09-27 10:55:00|792.31|789.91|792.55|790.15|793.53|791.13|790.12|787.72|0
1664276400000|2022-09-27 11:00:00|792.31|789.91|792.92|790.52|794.01|791.61|791.58|789.18|0
1664276700000|2022-09-27 11:05:00|793.04|790.64|791.71|789.31|794.74|792.34|789.15|786.75|0
1664277000000|2022-09-27 11:10:00|792.07|789.67|793.28|790.88|794.5|792.1|790.61|788.21|0
1664277300000|2022-09-27 11:15:00|793.77|791.37|795.47|793.07|796.2|793.8|792.8|790.4|0
1664277600000|2022-09-27 11:20:00|795.72|793.32|789.39|786.99|795.96|793.56|789.39|786.99|0
1664277900000|2022-09-27 11:25:00|789.63|787.23|791.58|789.18|792.43|790.03|788.66|786.26|0
1664278200000|2022-09-27 11:30:00|791.82|789.42|788.41|786.01|792.06|789.66|787.2|784.8|0
1664278500000|2022-09-27 11:35:00|789.14|786.74|786.11|783.71|789.63|787.23|785.5|783.1|0
1664278800000|2022-09-27 11:40:00|786.22|783.82|782.09|779.69|787.2|784.8|781.85|779.45|0
1664279100000|2022-09-27 11:45:00|781.85|779.45|782.33|779.93|783.31|780.91|781.12|778.72|0
1664279400000|2022-09-27 11:50:00|782.09|779.69|783.06|780.66|784.04|781.64|781.36|778.96|0
1664279700000|2022-09-27 11:55:00|782.82|780.42|784.89|782.49|786.22|783.82|781.36|778.96|0
1664280000000|2022-09-27 12:00:00|785.25|782.85|787.44|785.04|788.05|785.65|785.01|782.61|0
1664280300000|2022-09-27 12:05:00|787.19|784.79|786.35|783.95|788.41|786.01|785.74|783.34|0
1664280600000|2022-09-27 12:10:00|786.22|783.82|784.76|782.36|787.81|785.41|784.03|781.63|0
1664280900000|2022-09-27 12:15:00|784.28|781.88|782.82|780.42|784.28|781.88|780.87|778.47|0
1664281200000|2022-09-27 12:20:00|782.7|780.3|784.34|781.94|785.8|783.4|781.85|779.45|0
1664281500000|2022-09-27 12:25:00|784.58|782.18|786.53|784.13|788.23|785.83|783.85|781.45|0
1664281800000|2022-09-27 12:30:00|787.14|784.74|783.37|780.97|787.63|785.23|782.88|780.48|0
1664282100000|2022-09-27 12:35:00|783.12|780.72|782.64|780.24|784.34|781.94|781.42|779.02|0
1664282400000|2022-09-27 12:40:00|783.12|780.72|782.88|780.48|785.8|783.4|781.67|779.27|0
1664282700000|2022-09-27 12:45:00|782.64|780.24|779.48|777.08|782.64|780.24|778.27|775.87|0
1664283000000|2022-09-27 12:50:00|779.72|777.32|787.98|785.58|787.98|785.58|779.72|777.32|0
1664283300000|2022-09-27 12:55:00|787.74|785.34|793.09|790.69|793.09|790.69|787.74|785.34|0
1664283600000|2022-09-27 13:00:00|793.58|791.18|796.12|793.72|796.85|794.45|792.85|790.45|0
1664283900000|2022-09-27 13:05:00|796.36|793.96|794.17|791.77|799.04|796.64|791.01|788.61|0
1664284200000|2022-09-27 13:10:00|793.93|791.53|791.25|788.85|793.93|791.53|789.79|787.39|0
1664284500000|2022-09-27 13:15:00|790.77|788.37|791.98|789.58|792.47|790.07|789.06|786.66|0
1664284800000|2022-09-27 13:20:00|791.74|789.34|795.87|793.47|795.87|793.47|790.52|788.12|0
1664285100000|2022-09-27 13:25:00|796.12|793.72|795.14|792.74|797.33|794.93|792.71|790.31|0
1664285400000|2022-09-27 13:30:00|796.36|793.96|785.66|783.26|800.5|798.1|785.66|783.26|0
1664285700000|2022-09-27 13:35:00|784.93|782.53|778.63|776.23|787.85|785.45|778.63|776.23|0
1664286000000|2022-09-27 13:40:00|778.15|775.75|779.85|777.45|781.79|779.39|773.29|770.89|0
1664286300000|2022-09-27 13:45:00|780.09|777.69|793.71|791.31|793.95|791.55|779.6|777.2|0
1664286600000|2022-09-27 13:50:00|793.47|791.07|788.84|786.44|798.83|796.43|786.65|784.25|0
1664286900000|2022-09-27 13:55:00|789.09|786.69|793.02|790.62|795.66|793.26|789.09|786.69|0
1664287200000|2022-09-27 14:00:00|791.56|789.16|806.77|804.37|813.35|810.95|791.56|789.16|0
1664287500000|2022-09-27 14:05:00|807.26|804.86|814.85|812.45|817.65|815.25|806.15|803.75|0
1664287800000|2022-09-27 14:10:00|815.21|812.81|806.01|803.61|815.94|813.54|806.01|803.61|0
1664288100000|2022-09-27 14:15:00|806.99|804.59|806.04|803.64|811.37|808.97|803.61|801.21|0
1664288400000|2022-09-27 14:20:00|806.29|803.89|800.93|798.53|807.75|805.35|797.53|795.13|0
1664288700000|2022-09-27 14:25:00|800.44|798.04|808.72|806.32|808.72|806.32|795.82|793.42|0
1664289000000|2022-09-27 14:30:00|809.21|806.81|800.93|798.53|809.21|806.81|795.82|793.42|0
1664289300000|2022-09-27 14:35:00|800.69|798.29|800.69|798.29|802.63|800.23|793.64|791.24|0
1664289600000|2022-09-27 14:40:00|801.17|798.77|790.48|788.08|803.61|801.21|790.48|788.08|0
1664289900000|2022-09-27 14:45:00|790.96|788.56|789.26|786.86|794.12|791.72|788.05|785.65|0
1664290200000|2022-09-27 14:50:00|789.75|787.35|794.85|792.45|794.85|792.45|788.29|785.89|0
1664290500000|2022-09-27 14:55:00|795.33|792.93|793.63|791.23|795.33|792.93|791.93|789.53|0
1664290800000|2022-09-27 15:00:00|794.12|791.72|802.14|799.74|802.87|800.47|791.93|789.53|0
1664291100000|2022-09-27 15:05:00|802.39|799.99|793.15|790.75|803.6|801.2|793.15|790.75|0
1664291400000|2022-09-27 15:10:00|792.42|790.02|803.12|800.72|803.85|801.45|792.17|789.77|0
1664291700000|2022-09-27 15:15:00|803.36|800.96|805.79|803.39|807.74|805.34|801.41|799.01|0
1664292000000|2022-09-27 15:20:00|806.04|803.64|816.27|813.87|817|814.6|804.82|802.42|0
1664292300000|2022-09-27 15:25:00|815.78|813.38|825.3|822.9|828.48|826.08|814.57|812.17|0
1664292600000|2022-09-27 15:30:00|826.28|823.88|819.38|816.98|827.26|824.86|818.16|815.76|0
1664292900000|2022-09-27 15:35:00|819.62|817.22|818.89|816.49|823.9|821.5|818.16|815.76|0
1664293200000|2022-09-27 15:40:00|820.84|818.44|821.95|819.55|823.28|820.88|818.4|816|0
1664293500000|2022-09-27 15:45:00|822.55|820.15|825.72|823.32|826.21|823.81|820.11|817.71|0
1664293800000|2022-09-27 15:50:00|825.23|822.83|833.54|831.14|833.78|831.38|822.06|819.66|0
1664294100000|2022-09-27 15:55:00|833.05|830.65|836.29|833.89|836.9|834.5|830.36|827.96|0
1664294400000|2022-09-27 16:00:00|836.41|834.01|836.65|834.25|842.52|840.12|835.92|833.52|0
1664294700000|2022-09-27 16:05:00|836.41|834.01|844.47|842.07|845.69|843.29|836.41|834.01|0
1664295000000|2022-09-27 16:10:00|844.72|842.32|851.47|849.07|856.61|854.21|844.23|841.83|0
1664295300000|2022-09-27 16:15:00|851.23|848.83|864.45|862.05|864.45|862.05|851.23|848.83|0
1664295600000|2022-09-27 16:20:00|864.69|862.29|860.28|857.88|864.94|862.54|858.08|855.68|0
1664295900000|2022-09-27 16:25:00|860.77|858.37|854.9|852.5|860.77|858.37|850.98|848.58|0
1664296200000|2022-09-27 16:30:00|855.63|853.23|850.5|848.1|856.12|853.72|849.52|847.12|0
1664296500000|2022-09-27 16:35:00|850.01|847.61|855.79|853.39|858.73|856.33|849.03|846.63|0
1664296800000|2022-09-27 16:40:00|856.77|854.37|854.56|852.16|858.48|856.08|852.12|849.72|0
1664297100000|2022-09-27 16:45:00|854.81|852.41|851.63|849.23|856.52|854.12|850.78|848.38|0
1664297400000|2022-09-27 16:50:00|851.76|849.36|847.47|845.07|860.2|857.8|846.86|844.46|0
1664297700000|2022-09-27 16:55:00|846.98|844.58|849.43|847.03|850.4|848|846.74|844.34|0
1664298000000|2022-09-27 17:00:00|849.91|847.51|860.69|858.29|862.65|860.25|849.91|847.51|0
1664298300000|2022-09-27 17:05:00|860.44|858.04|857.94|855.54|860.79|858.39|852.07|849.67|0
1664298600000|2022-09-27 17:10:00|857.69|855.29|856.71|854.31|861.36|858.96|856.22|853.82|0
1664298900000|2022-09-27 17:15:00|857.45|855.05|855.49|853.09|857.94|855.54|853.29|850.89|0
1664299200000|2022-09-27 17:20:00|855|852.6|858.55|856.15|859.16|856.76|854.51|852.11|0
1664299500000|2022-09-27 17:25:00|859.28|856.88|858.3|855.9|861.98|859.58|855.61|853.21|0
1664299800000|2022-09-27 17:30:00|858.06|855.66|854.39|851.99|860.26|857.86|853.41|851.01|0
1664300100000|2022-09-27 17:35:00|853.9|851.5|860.51|858.11|861.24|858.84|853.41|851.01|0
1664300400000|2022-09-27 17:40:00|860.75|858.35|863.2|860.8|867.36|864.96|860.51|858.11|0
1664300700000|2022-09-27 17:45:00|862.46|860.06|861.48|859.08|862.95|860.55|858.79|856.39|0
1664301000000|2022-09-27 17:50:00|861.97|859.57|863.93|861.53|864.18|861.78|859.77|857.37|0
1664301300000|2022-09-27 17:55:00|864.18|861.78|860.01|857.61|867.85|865.45|859.77|857.37|0
1664301600000|2022-09-27 18:00:00|860.75|858.35|851.45|849.05|861.48|859.08|850.72|848.32|0
1664301900000|2022-09-27 18:05:00|853.65|851.25|855.85|853.45|856.83|854.43|852.92|850.52|0
1664302200000|2022-09-27 18:10:00|855.36|852.96|859.77|857.37|860.01|857.61|854.14|851.74|0
1664302500000|2022-09-27 18:15:00|860.75|858.35|861.73|859.33|862.46|860.06|858.3|855.9|0
1664302800000|2022-09-27 18:20:00|862.22|859.82|857.07|854.67|863.2|860.8|857.07|854.67|0
1664303100000|2022-09-27 18:25:00|856.58|854.18|855.61|853.21|859.03|856.63|855.12|852.72|0
1664303400000|2022-09-27 18:30:00|855.36|852.96|854.87|852.47|859.77|857.37|854.14|851.74|0
1664303700000|2022-09-27 18:35:00|855|852.6|843.62|841.22|856.83|854.43|842.4|840|0
1664304000000|2022-09-27 18:40:00|843.87|841.47|841.91|839.51|843.87|841.47|836.54|834.14|0
1664304300000|2022-09-27 18:45:00|841.43|839.03|832.64|830.24|845.09|842.69|832.4|830|0
1664304600000|2022-09-27 18:50:00|832.88|830.48|837.28|834.88|838.01|835.61|832.88|830.48|0
1664304900000|2022-09-27 18:55:00|837.76|835.36|837.01|834.61|839.23|836.83|835.05|832.65|0
1664305200000|2022-09-27 19:00:00|836.76|834.36|842.39|839.99|849.24|846.84|836.76|834.36|0
1664305500000|2022-09-27 19:05:00|842.63|840.23|839.94|837.54|845.81|843.41|839.21|836.81|0
1664305800000|2022-09-27 19:10:00|840.19|837.79|841.41|839.01|842.63|840.23|839.21|836.81|0
1664306100000|2022-09-27 19:15:00|841.65|839.25|839.21|836.81|848.5|846.1|839.21|836.81|0
1664306400000|2022-09-27 19:20:00|839.7|837.3|843.12|840.72|844.59|842.19|839.21|836.81|0
1664306700000|2022-09-27 19:25:00|843.36|840.96|846.79|844.39|848.88|846.48|841.65|839.25|0
1664307000000|2022-09-27 19:30:00|846.06|843.66|852.51|850.11|855.2|852.8|846.06|843.66|0
1664307300000|2022-09-27 19:35:00|852.26|849.86|853.58|851.18|855.44|853.04|848.83|846.43|0
1664307600000|2022-09-27 19:40:00|854.07|851.67|844.53|842.13|855.05|852.65|844.04|841.64|0
1664307900000|2022-09-27 19:45:00|845.26|842.86|845.58|843.18|850.72|848.32|844.53|842.13|0
1664308200000|2022-09-27 19:50:00|847.29|844.89|838.73|836.33|847.29|844.89|838.24|835.84|0
1664308500000|2022-09-27 19:55:00|839.22|836.82|841.66|839.26|847.53|845.13|837.02|834.62|0
1664308800000|2022-09-27 20:00:00|842.64|840.24|848.76|846.36|851.45|849.05|842.64|840.24|0
1664309100000|2022-09-27 20:05:00|849|846.6|841.9|839.5|849|846.6|841.41|839.01|0
1664309400000|2022-09-27 20:10:00|842.64|840.24|840.93|838.53|843.13|840.73|838.48|836.08|0
1664309700000|2022-09-27 20:15:00|840.64|837.84|841.37|838.57|842.23|839.43|839.9|837.1|0
1664310000000|2022-09-27 20:20:00|841.25|838.45|843.08|840.28|844.55|841.75|840.88|838.08|0
1664310300000|2022-09-27 20:25:00|843.33|840.53|841.86|839.06|843.33|840.53|841.37|838.57|0
1664310600000|2022-09-27 20:30:00|841.98|839.18|838.92|836.12|842.84|840.04|838.92|836.12|0
1664310900000|2022-09-27 20:35:00|839.05|836.25|841.86|839.06|842.35|839.55|838.19|835.39|0
1664311200000|2022-09-27 20:40:00|841.61|838.81|844.79|841.99|845.28|842.48|840.39|837.59|0
1664311500000|2022-09-27 20:45:00|844.55|841.75|840.88|838.08|845.28|842.48|840.63|837.83|0
1664311800000|2022-09-27 20:50:00|841.25|838.45|841.12|838.32|842.35|839.55|840.88|838.08|0
1664312100000|2022-09-27 20:55:00|840.88|838.08|839.29|836.49|841.37|838.57|838.92|836.12|0
1664312400000|2022-09-27 21:00:00|839.12|836.32|839.68|836.88|839.9|837.1|839.12|836.32|0
1664312700000|2022-09-27 21:05:00|839.72|836.92|839.66|836.86|840.01|837.21|839.33|836.53|0
1664313000000|2022-09-27 21:10:00|839.59|836.79|839.77|836.97|839.85|837.05|839.28|836.48|0
1664313300000|2022-09-27 21:15:00|839.7|836.9|839.52|836.72|839.85|837.05|839.38|836.58|0
1664313600000|2022-09-27 21:20:00|839.45|836.65|839.49|836.69|839.59|836.79|839.2|836.4|0
1664313900000|2022-09-27 21:25:00|839.34|836.54|839.85|837.05|839.85|837.05|839.24|836.44|0
1664314200000|2022-09-27 21:30:00|839.88|837.08|839.88|837.08|840.13|837.33|839.7|836.9|0
1664314500000|2022-09-27 21:35:00|839.91|837.11|839.81|837.01|839.95|837.15|839.63|836.83|0
1664314800000|2022-09-27 21:40:00|840.06|837.26|839.17|836.37|840.32|837.52|839.17|836.37|0
1664315100000|2022-09-27 21:45:00|839.52|836.72|839.57|836.77|840.36|837.56|839.48|836.68|0
1664315400000|2022-09-27 21:50:00|839.64|836.84|839.18|836.38|839.83|837.03|839.04|836.24|0
1664315700000|2022-09-27 21:55:00|839.15|836.35|837.26|834.46|839.26|836.46|837.26|834.46|0
1664316000000|2022-09-27 22:00:00|837.24|834.44|836.63|833.83|837.24|834.44|833.94|831.14|0
1664316300000|2022-09-27 22:05:00|836.87|834.07|837.6|834.8|838.34|835.54|835.4|832.6|0
1664316600000|2022-09-27 22:10:00|837.49|834.69|839.56|836.76|840.05|837.25|837.36|834.56|0
1664316900000|2022-09-27 22:15:00|839.07|836.27|840.78|837.98|840.78|837.98|837.85|835.05|0
1664317200000|2022-09-27 22:20:00|840.54|837.74|842.01|839.21|842.01|839.21|838.95|836.15|0
1664317500000|2022-09-27 22:25:00|841.52|838.72|841.52|838.72|841.76|838.96|841.03|838.23|0
1664317800000|2022-09-27 22:30:00|842.25|839.45|840.29|837.49|842.98|840.18|839.68|836.88|0
1664318100000|2022-09-27 22:35:00|840.05|837.25|837.6|834.8|840.05|837.25|837.36|834.56|0
1664318400000|2022-09-27 22:40:00|837.85|835.05|838.46|835.66|839.8|837|837.85|835.05|0
1664318700000|2022-09-27 22:45:00|838.33|835.53|838.82|836.02|839.68|836.88|837.97|835.17|0
1664319000000|2022-09-27 22:50:00|838.95|836.15|837.84|835.04|839.56|836.76|837.6|834.8|0
1664319300000|2022-09-27 22:55:00|837.6|834.8|836.13|833.33|837.6|834.8|835.89|833.09|0
1664319600000|2022-09-27 23:00:00|836.62|833.82|836.13|833.33|837.11|834.31|835.64|832.84|0
1664319900000|2022-09-27 23:05:00|835.89|833.09|835.4|832.6|836.86|834.06|835.15|832.35|0
1664320200000|2022-09-27 23:10:00|835.64|832.84|836.13|833.33|836.37|833.57|834.91|832.11|0
1664320500000|2022-09-27 23:15:00|836.26|833.46|839.06|836.26|839.55|836.75|835.89|833.09|0
1664320800000|2022-09-27 23:20:00|838.82|836.02|840.41|837.61|840.53|837.73|838.09|835.29|0
1664321100000|2022-09-27 23:25:00|840.29|837.49|839.06|836.26|840.29|837.49|838.82|836.02|0
1664321400000|2022-09-27 23:30:00|838.82|836.02|837.11|834.31|838.82|836.02|836.37|833.57|0
1664321700000|2022-09-27 23:35:00|836.99|834.19|835.15|832.35|836.99|834.19|834.66|831.86|0
1664322000000|2022-09-27 23:40:00|835.28|832.48|834.17|831.37|835.28|832.48|832.71|829.91|0
1664322300000|2022-09-27 23:45:00|833.93|831.13|834.9|832.1|835.15|832.35|832.95|830.15|0
1664322600000|2022-09-27 23:50:00|835.03|832.23|840.04|837.24|840.04|837.24|834.9|832.1|0
1664322900000|2022-09-27 23:55:00|839.92|837.12|841.51|838.71|841.88|839.08|838.08|835.28|0
1664323200000|2022-09-28 00:00:00|840.77|837.97|837.35|834.55|840.77|837.97|835.15|832.35|0
1664323500000|2022-09-28 00:05:00|837.1|834.3|835.64|832.84|838.33|835.53|835.15|832.35|0
1664323800000|2022-09-28 00:10:00|835.76|832.96|831.48|828.68|835.76|832.96|830.5|827.7|0
1664324100000|2022-09-28 00:15:00|831.24|828.44|831.12|828.32|833.19|830.39|829.77|826.97|0
1664324400000|2022-09-28 00:20:00|830.99|828.19|830.75|827.95|831.97|829.17|830.26|827.46|0
1664324700000|2022-09-28 00:25:00|830.63|827.83|834.17|831.37|835.15|832.35|830.63|827.83|0
1664325000000|2022-09-28 00:30:00|833.68|830.88|837.59|834.79|839.3|836.5|833.19|830.39|0
1664325300000|2022-09-28 00:35:00|837.23|834.43|835.88|833.08|838.32|835.52|835.39|832.59|0
1664325600000|2022-09-28 00:40:00|836.01|833.21|837.35|834.55|838.08|835.28|833.92|831.12|0
1664325900000|2022-09-28 00:45:00|837.83|835.03|841.26|838.46|841.5|838.7|837.83|835.03|0
1664326200000|2022-09-28 00:50:00|841.5|838.7|839.06|836.26|841.5|838.7|839.06|836.26|0
1664326500000|2022-09-28 00:55:00|838.81|836.01|839.18|836.38|840.9|838.1|837.83|835.03|0
1664326800000|2022-09-28 01:00:00|838.81|836.01|841.63|838.83|842.97|840.17|837.83|835.03|0
1664327100000|2022-09-28 01:05:00|841.5|838.7|835.14|832.34|841.99|839.19|834.41|831.61|0
1664327400000|2022-09-28 01:10:00|835.39|832.59|836.36|833.56|837.1|834.3|835.14|832.34|0
1664327700000|2022-09-28 01:15:00|836.85|834.05|839.79|836.99|840.77|837.97|836.12|833.32|0
1664328000000|2022-09-28 01:20:00|840.52|837.72|847.95|845.15|848.32|845.52|840.52|837.72|0
1664328300000|2022-09-28 01:25:00|847.46|844.66|855.63|852.83|857.51|854.71|846.48|843.68|0
1664328600000|2022-09-28 01:30:00|855.87|853.07|852.93|850.13|857.34|854.54|852.93|850.13|0
1664328900000|2022-09-28 01:35:00|852.69|849.89|856.61|853.81|856.85|854.05|852.69|849.89|0
1664329200000|2022-09-28 01:40:00|855.87|853.07|859.06|856.26|860.04|857.24|855.38|852.58|0
1664329500000|2022-09-28 01:45:00|858.81|856.01|862.73|859.93|862.73|859.93|857.83|855.03|0
1664329800000|2022-09-28 01:50:00|862.49|859.69|861.51|858.71|863.47|860.67|860.53|857.73|0
1664330100000|2022-09-28 01:55:00|861.02|858.22|857.58|854.78|861.26|858.46|857.58|854.78|0
1664330400000|2022-09-28 02:00:00|858.07|855.27|861.02|858.22|861.26|858.46|857.34|854.54|0
1664330700000|2022-09-28 02:05:00|861.26|858.46|862.41|859.61|866.7|863.9|860.53|857.73|0
1664331000000|2022-09-28 02:10:00|862.16|859.36|874.79|871.99|876.02|873.22|861.79|858.99|0
1664331300000|2022-09-28 02:15:00|875.04|872.24|875.94|873.14|876.3|873.5|872.13|869.33|0
1664331600000|2022-09-28 02:20:00|875.57|872.77|876.13|873.33|880.31|877.51|874.47|871.67|0
1664331900000|2022-09-28 02:25:00|875.89|873.09|872.94|870.14|877.36|874.56|872.21|869.41|0
1664332200000|2022-09-28 02:30:00|873.07|870.27|873.43|870.63|876.26|873.46|872.21|869.41|0
1664332500000|2022-09-28 02:35:00|873.68|870.88|874.9|872.1|876.13|873.33|873.19|870.39|0
1664332800000|2022-09-28 02:40:00|875.03|872.23|873.92|871.12|876.38|873.58|873.56|870.76|0
1664333100000|2022-09-28 02:45:00|873.68|870.88|873.68|870.88|874.66|871.86|871.96|869.16|0
1664333400000|2022-09-28 02:50:00|874.05|871.25|873.19|870.39|874.9|872.1|872.58|869.78|0
1664333700000|2022-09-28 02:55:00|873.68|870.88|873.92|871.12|875.28|872.48|873.07|870.27|0
1664334000000|2022-09-28 03:00:00|873.8|871|868.16|865.36|873.8|871|866.81|864.01|0
1664334300000|2022-09-28 03:05:00|868.77|865.97|866.45|863.65|869.14|866.34|866.07|863.27|0
1664334600000|2022-09-28 03:10:00|866.81|864.01|867.3|864.5|867.43|864.63|864.49|861.69|0
1664334900000|2022-09-28 03:15:00|867.54|864.74|866.32|863.52|868.41|865.61|865.58|862.78|0
1664335200000|2022-09-28 03:20:00|866.56|863.76|863.13|860.33|866.81|864.01|862.64|859.84|0
1664335500000|2022-09-28 03:25:00|863.02|860.22|864.48|861.68|867.05|864.25|862.64|859.84|0
1664335800000|2022-09-28 03:30:00|864.6|861.8|866.07|863.27|868.77|865.97|864.6|861.8|0
1664336100000|2022-09-28 03:35:00|866.32|863.52|867.3|864.5|868.28|865.48|865.83|863.03|0
1664336400000|2022-09-28 03:40:00|867.05|864.25|869.99|867.19|870.73|867.93|867.05|864.25|0
1664336700000|2022-09-28 03:45:00|870.61|867.81|869.99|867.19|870.97|868.17|868.77|865.97|0
1664337000000|2022-09-28 03:50:00|870.24|867.44|867.05|864.25|870.24|867.44|866.44|863.64|0
1664337300000|2022-09-28 03:55:00|866.93|864.13|865.34|862.54|867.3|864.5|864.6|861.8|0
1664337600000|2022-09-28 04:00:00|865.22|862.42|869.01|866.21|869.99|867.19|865.22|862.42|0
1664337900000|2022-09-28 04:05:00|869.26|866.46|868.28|865.48|869.38|866.58|867.3|864.5|0
1664338200000|2022-09-28 04:10:00|868.03|865.23|869.87|867.07|870.73|867.93|867.54|864.74|0
1664338500000|2022-09-28 04:15:00|869.75|866.95|867.78|864.98|870.48|867.68|867.54|864.74|0
1664338800000|2022-09-28 04:20:00|867.67|864.87|866.31|863.51|868.03|865.23|865.33|862.53|0
1664339100000|2022-09-28 04:25:00|866.56|863.76|864.24|861.44|866.56|863.76|864.11|861.31|0
1664339400000|2022-09-28 04:30:00|864.35|861.55|861.3|858.5|864.73|861.93|856.64|853.84|0
1664339700000|2022-09-28 04:35:00|861.29|858.49|862.88|860.08|863.13|860.33|860.81|858.01|0
1664340000000|2022-09-28 04:40:00|862.76|859.96|864.11|861.31|865.09|862.29|862.76|859.96|0
1664340300000|2022-09-28 04:45:00|864.23|861.43|865.82|863.02|866.31|863.51|863.25|860.45|0
1664340600000|2022-09-28 04:50:00|865.46|862.66|866.07|863.27|866.8|864|865.33|862.53|0
1664340900000|2022-09-28 04:55:00|866.56|863.76|865.09|862.29|866.8|864|864.97|862.17|0
1664341200000|2022-09-28 05:00:00|865.33|862.53|865.82|863.02|866.07|863.27|863.62|860.82|0
1664341500000|2022-09-28 05:05:00|866.07|863.27|869.99|867.19|870.48|867.68|866.07|863.27|0
1664341800000|2022-09-28 05:10:00|869.87|867.07|871.67|868.87|872.03|869.23|868.52|865.72|0
1664342100000|2022-09-28 05:15:00|871.29|868.49|869.7|866.9|872.03|869.23|868.6|865.8|0
1664342400000|2022-09-28 05:20:00|869.82|867.02|867.13|864.33|869.82|867.02|866.52|863.72|0
1664342700000|2022-09-28 05:25:00|866.64|863.84|865.17|862.37|867.37|864.57|864.68|861.88|0
1664343000000|2022-09-28 05:30:00|864.8|862|866.39|863.59|867.37|864.57|864.8|862|0
1664343300000|2022-09-28 05:35:00|866.63|863.83|866.63|863.83|867.12|864.32|865.54|862.74|0
1664343600000|2022-09-28 05:40:00|866.27|863.47|861.49|858.69|866.27|863.47|861.37|858.57|0
1664343900000|2022-09-28 05:45:00|861.25|858.45|862.71|859.91|863.45|860.65|861.25|858.45|0
1664344200000|2022-09-28 05:50:00|862.96|860.16|862.22|859.42|863.2|860.4|860.76|857.96|0
1664344500000|2022-09-28 05:55:00|861.98|859.18|857.33|854.53|862.11|859.31|857.33|854.53|0
1664344800000|2022-09-28 06:00:00|856.59|853.79|852.32|849.52|859.78|856.98|851.1|848.3|0
1664345100000|2022-09-28 06:05:00|852.44|849.64|855.86|853.06|856.35|853.55|850.97|848.17|0
1664345400000|2022-09-28 06:10:00|855.74|852.94|858.59|855.79|858.59|855.79|853.08|850.28|0
1664345700000|2022-09-28 06:15:00|858.96|856.16|861.4|858.6|863.36|860.56|857.86|855.06|0
1664346000000|2022-09-28 06:20:00|861.65|858.85|860.18|857.38|863.12|860.32|859.2|856.4|0
1664346300000|2022-09-28 06:25:00|859.93|857.13|857.61|854.81|860.42|857.62|853.81|851.01|0
1664346600000|2022-09-28 06:30:00|857.49|854.69|861.65|858.85|861.78|858.98|857.37|854.57|0
1664346900000|2022-09-28 06:35:00|861.4|858.6|862.18|859.38|862.92|860.12|860.91|858.11|0
1664347200000|2022-09-28 06:40:00|861.69|858.89|862.67|859.87|862.92|860.12|859.73|856.93|0
1664347500000|2022-09-28 06:45:00|862.43|859.63|864.14|861.34|866.1|863.3|862.06|859.26|0
1664347800000|2022-09-28 06:50:00|864.02|861.22|863.9|861.1|864.88|862.08|860.96|858.16|0
1664348100000|2022-09-28 06:55:00|864.63|861.83|872.23|869.43|872.23|869.43|863.16|860.36|0
1664348400000|2022-09-28 07:00:00|871.25|868.45|859.12|856.32|871.25|868.45|859.12|856.32|0
1664348700000|2022-09-28 07:05:00|858.55|856.15|869.46|867.06|870.07|867.67|858.55|856.15|0
1664349000000|2022-09-28 07:10:00|869.09|866.69|879.39|876.99|880.13|877.73|867.12|864.72|0
1664349300000|2022-09-28 07:15:00|879.52|877.12|872.27|869.87|879.63|877.23|870.93|868.53|0
1664349600000|2022-09-28 07:20:00|871.78|869.38|875.34|872.94|875.46|873.06|867.86|865.46|0
1664349900000|2022-09-28 07:25:00|875.22|872.82|872.4|870|877.18|874.78|871.29|868.89|0
1664350200000|2022-09-28 07:30:00|871.91|869.51|868.1|865.7|873.99|871.59|865.16|862.76|0
1664350500000|2022-09-28 07:35:00|867.5|865.1|869.08|866.68|873.74|871.34|866.88|864.48|0
1664350800000|2022-09-28 07:40:00|868.84|866.44|864.18|861.78|869.33|866.93|864.18|861.78|0
1664351100000|2022-09-28 07:45:00|864.67|862.27|864.43|862.03|866.88|864.48|860.51|858.11|0
1664351400000|2022-09-28 07:50:00|864.18|861.78|856.83|854.43|865.16|862.76|855.86|853.46|0
1664351700000|2022-09-28 07:55:00|856.35|853.95|860.51|858.11|860.51|858.11|855.61|853.21|0
1664352000000|2022-09-28 08:00:00|860.26|857.86|865.78|863.38|865.78|863.38|858.55|856.15|0
1664352300000|2022-09-28 08:05:00|865.9|863.5|868.59|866.19|868.59|866.19|864.31|861.91|0
1664352600000|2022-09-28 08:10:00|868.23|865.83|868.35|865.95|870.06|867.66|866.38|863.98|0
1664352900000|2022-09-28 08:15:00|868.1|865.7|870.43|868.03|871.53|869.13|867.61|865.21|0
1664353200000|2022-09-28 08:20:00|870.55|868.15|865.16|862.76|870.8|868.4|863.57|861.17|0
1664353500000|2022-09-28 08:25:00|864.8|862.4|871.9|869.5|872.76|870.36|862.46|860.06|0
1664353800000|2022-09-28 08:30:00|872.02|869.62|873.74|871.34|874.97|872.57|871.53|869.13|0
1664354100000|2022-09-28 08:35:00|874.23|871.83|875.64|873.24|875.64|873.24|870.99|868.59|0
1664354400000|2022-09-28 08:40:00|875.4|873|873.44|871.04|875.64|873.24|872.95|870.55|0
1664354700000|2022-09-28 08:45:00|873.19|870.79|868.21|865.81|874.3|871.9|866.74|864.34|0
1664355000000|2022-09-28 08:50:00|868.45|866.05|866.25|863.85|869.92|867.52|865.76|863.36|0
1664355300000|2022-09-28 08:55:00|863.31|860.91|867.23|864.83|867.96|865.56|863.07|860.67|0
1664355600000|2022-09-28 09:00:00|867.96|865.56|869.68|867.28|869.92|867.52|866|863.6|0
1664355900000|2022-09-28 09:05:00|868.94|866.54|877.77|875.37|878.5|876.1|868.94|866.54|0
1664356200000|2022-09-28 09:10:00|878.01|875.61|879.3|876.9|880.22|877.82|875.8|873.4|0
1664356500000|2022-09-28 09:15:00|879.43|877.03|885.94|883.54|887.66|885.26|879.43|877.03|0
1664356800000|2022-09-28 09:20:00|886.18|883.78|886.67|884.27|889.13|886.73|885.08|882.68|0
1664357100000|2022-09-28 09:25:00|886.92|884.52|883.97|881.57|887.66|885.26|883.72|881.32|0
1664357400000|2022-09-28 09:30:00|883.48|881.08|881.51|879.11|885.2|882.8|880.04|877.64|0
1664357700000|2022-09-28 09:35:00|881.76|879.36|883.48|881.08|886.43|884.03|881.76|879.36|0
1664358000000|2022-09-28 09:40:00|883.97|881.57|881.64|879.24|884.95|882.55|881.27|878.87|0
1664358300000|2022-09-28 09:45:00|882|879.6|882.99|880.59|883.48|881.08|880.66|878.26|0
1664358600000|2022-09-28 09:50:00|883.23|880.83|883.48|881.08|885.2|882.8|882.13|879.73|0
1664358900000|2022-09-28 09:55:00|883.72|881.32|885.93|883.53|886.43|884.03|883.23|880.83|0
1664359200000|2022-09-28 10:00:00|886.18|883.78|873.94|871.54|888.64|886.24|858.45|856.05|0
1664359500000|2022-09-28 10:05:00|873.33|870.93|868.8|866.4|884.15|881.75|867.33|864.93|0
1664359800000|2022-09-28 10:10:00|869.17|866.77|857.9|855.5|871.13|868.73|857.65|855.25|0
1664360100000|2022-09-28 10:15:00|857.77|855.37|845.63|843.23|858.91|856.51|845.63|843.23|0
1664360400000|2022-09-28 10:20:00|844.41|842.01|839.72|837.32|845.6|843.2|838.99|836.59|0
1664360700000|2022-09-28 10:25:00|840.7|838.3|848.59|846.19|856.19|853.79|840.34|837.94|0
1664361000000|2022-09-28 10:30:00|848.1|845.7|856.19|853.79|858.89|856.49|848.1|845.7|0
1664361300000|2022-09-28 10:35:00|855.7|853.3|845.4|843|856.68|854.28|844.42|842.02|0
1664361600000|2022-09-28 10:40:00|845.28|842.88|843.69|841.29|848.59|846.19|838.79|836.39|0
1664361900000|2022-09-28 10:45:00|843.93|841.53|850.79|848.39|855.94|853.54|843.93|841.53|0
1664362200000|2022-09-28 10:50:00|851.41|849.01|850.67|848.27|852.88|850.48|846.63|844.23|0
1664362500000|2022-09-28 10:55:00|850.92|848.52|854.22|851.82|855.21|852.81|846.87|844.47|0
1664362800000|2022-09-28 11:00:00|854.47|852.07|860.6|858.2|860.6|858.2|851.04|848.64|0
1664363100000|2022-09-28 11:05:00|860.36|857.96|865.76|863.36|867.97|865.57|859.13|856.73|0
1664363400000|2022-09-28 11:10:00|866.01|863.61|870.43|868.03|870.43|868.03|861.58|859.18|0
1664363700000|2022-09-28 11:15:00|870.18|867.78|860.6|858.2|870.18|867.78|860.11|857.71|0
1664364000000|2022-09-28 11:20:00|860.85|858.45|861.83|859.43|866.5|864.1|859.13|856.73|0
1664364300000|2022-09-28 11:25:00|862.07|859.67|863.55|861.15|863.79|861.39|859.13|856.73|0
1664364600000|2022-09-28 11:30:00|863.06|860.66|857.66|855.26|863.06|860.66|854.71|852.31|0
1664364900000|2022-09-28 11:35:00|857.9|855.5|866.49|864.09|867.72|865.32|856.67|854.27|0
1664365200000|2022-09-28 11:40:00|866.74|864.34|863.06|860.66|869.57|867.17|862.32|859.92|0
1664365500000|2022-09-28 11:45:00|863.79|861.39|863.71|861.31|868.13|865.73|863.22|860.82|0
1664365800000|2022-09-28 11:50:00|863.59|861.19|864.94|862.54|867.64|865.24|863.47|861.07|0
1664366100000|2022-09-28 11:55:00|865.18|862.78|864.2|861.8|868.37|865.97|863.96|861.56|0
1664366400000|2022-09-28 12:00:00|864.58|862.18|856.73|854.33|864.94|862.54|854.89|852.49|0
1664366700000|2022-09-28 12:05:00|856.48|854.08|858.07|855.67|858.2|855.8|853.66|851.26|0
1664367000000|2022-09-28 12:10:00|858.32|855.92|860.28|857.88|862.73|860.33|858.07|855.67|0
1664367300000|2022-09-28 12:15:00|860.52|858.12|856.11|853.71|861.39|858.99|855.13|852.73|0
1664367600000|2022-09-28 12:20:00|855.13|852.73|846.95|844.55|855.37|852.97|846.22|843.82|0
1664367900000|2022-09-28 12:25:00|846.71|844.31|847.44|845.04|850.63|848.23|845.97|843.57|0
1664368200000|2022-09-28 12:30:00|847.69|845.29|839.85|837.45|851.36|848.96|839.85|837.45|0
1664368500000|2022-09-28 12:35:00|840.1|837.7|836.31|833.91|841.56|839.16|836.18|833.78|0
1664368800000|2022-09-28 12:40:00|835.94|833.54|827.39|824.99|839.12|836.72|827.39|824.99|0
1664369100000|2022-09-28 12:45:00|826.9|824.5|831.54|829.14|831.78|829.38|823.48|821.08|0
1664369400000|2022-09-28 12:50:00|831.78|829.38|831.68|829.28|833.49|831.09|829.58|827.18|0
1664369700000|2022-09-28 12:55:00|831.6|829.2|833.55|831.15|836.24|833.84|831.48|829.08|0
1664370000000|2022-09-28 13:00:00|834.04|831.64|830.13|827.73|835.51|833.11|829.15|826.75|0
1664370300000|2022-09-28 13:05:00|830.86|828.46|840.16|837.76|840.16|837.76|825.24|822.84|0
1664370600000|2022-09-28 13:10:00|839.92|837.52|840.9|838.5|846.53|844.13|838.94|836.54|0
1664370900000|2022-09-28 13:15:00|840.41|838.01|834.28|831.88|840.41|838.01|834.04|831.64|0
1664371200000|2022-09-28 13:20:00|835.26|832.86|828.9|826.5|836|833.6|827.68|825.28|0
1664371500000|2022-09-28 13:25:00|828.66|826.26|832.82|830.42|832.82|830.42|828.41|826.01|0
1664371800000|2022-09-28 13:30:00|833.55|831.15|845.3|842.9|850.94|848.54|832.82|830.42|0
1664372100000|2022-09-28 13:35:00|844.81|842.41|845.63|843.23|849.55|847.15|840.16|837.76|0
1664372400000|2022-09-28 13:40:00|845.88|843.48|832.9|830.5|847.35|844.95|832.41|830.01|0
1664372700000|2022-09-28 13:45:00|831.92|829.52|836.33|833.93|840.24|837.84|828.99|826.59|0
1664373000000|2022-09-28 13:50:00|835.84|833.44|835.23|832.83|838.04|835.64|827.77|825.37|0
1664373300000|2022-09-28 13:55:00|834.86|832.46|832.9|830.5|835.59|833.19|827.77|825.37|0
1664373600000|2022-09-28 14:00:00|833.15|830.75|834.86|832.46|836.45|834.05|819.46|817.06|0
1664373900000|2022-09-28 14:05:00|834.12|831.72|843.18|840.78|843.42|841.02|831.92|829.52|0
1664374200000|2022-09-28 14:10:00|845.38|842.98|835.59|833.19|845.38|842.98|834.12|831.72|0
1664374500000|2022-09-28 14:15:00|835.35|832.95|834.37|831.97|842.93|840.53|831.92|829.52|0
1664374800000|2022-09-28 14:20:00|834.86|832.46|821.66|819.26|834.86|832.46|820.93|818.53|0
1664375100000|2022-09-28 14:25:00|820.93|818.53|814.65|812.25|825.01|822.61|814.41|812.01|0
1664375400000|2022-09-28 14:30:00|814.16|811.76|814.16|811.76|817.34|814.94|811.72|809.32|0
1664375700000|2022-09-28 14:35:00|813.19|810.79|815.39|812.99|816.12|813.72|806.59|804.19|0
1664376000000|2022-09-28 14:40:00|814.9|812.5|807.81|805.41|816.36|813.96|805.37|802.97|0
1664376300000|2022-09-28 14:45:00|809.03|806.63|804.88|802.48|809.28|806.88|802.2|799.8|0
1664376600000|2022-09-28 14:50:00|805.37|802.97|806.34|803.94|810.25|807.85|805.12|802.72|0
1664376900000|2022-09-28 14:55:00|806.59|804.19|811.72|809.32|812.94|810.54|805.86|803.46|0
1664377200000|2022-09-28 15:00:00|812.21|809.81|807.56|805.16|814.89|812.49|803.17|800.77|0
1664377500000|2022-09-28 15:05:00|808.05|805.65|813.18|810.78|813.18|810.78|807.56|805.16|0
1664377800000|2022-09-28 15:10:00|812.94|810.54|809.03|806.63|813.67|811.27|804.63|802.23|0
1664378100000|2022-09-28 15:15:00|809.16|806.76|806.59|804.19|810.01|807.61|805.12|802.72|0
1664378400000|2022-09-28 15:20:00|807.07|804.67|797.8|795.4|807.07|804.67|796.83|794.43|0
1664378700000|2022-09-28 15:25:00|797.56|795.16|804.39|801.99|805.12|802.72|795.12|792.72|0
1664379000000|2022-09-28 15:30:00|803.66|801.26|806.57|804.17|809.99|807.59|803.41|801.01|0
1664379300000|2022-09-28 15:35:00|806.32|803.92|809.26|806.86|809.99|807.59|802.66|800.26|0
1664379600000|2022-09-28 15:40:00|808.77|806.37|807.06|804.66|810.73|808.33|807.06|804.66|0
1664379900000|2022-09-28 15:45:00|806.57|804.17|801.92|799.52|809.26|806.86|799.48|797.08|0
1664380200000|2022-09-28 15:50:00|801.19|798.79|796.06|793.66|801.92|799.52|795.08|792.68|0
1664380500000|2022-09-28 15:55:00|795.57|793.17|793.13|790.73|795.57|793.17|792.4|790|0
1664380800000|2022-09-28 16:00:00|792.88|790.48|793.58|791.18|794.84|792.44|791.14|788.74|0
1664381100000|2022-09-28 16:05:00|792.11|789.71|793.58|791.18|794.8|792.4|791.87|789.47|0
1664381400000|2022-09-28 16:10:00|793.33|790.93|786.99|784.59|793.58|791.18|786.26|783.86|0
1664381700000|2022-09-28 16:15:00|786.74|784.34|781.87|779.47|789.18|786.78|781.87|779.47|0
1664382000000|2022-09-28 16:20:00|781.62|779.22|789.67|787.27|789.67|787.27|781.38|778.98|0
1664382300000|2022-09-28 16:25:00|789.55|787.15|793.09|790.69|793.82|791.42|788.94|786.54|0
1664382600000|2022-09-28 16:30:00|792.97|790.57|790.28|787.88|794.79|792.39|789.91|787.51|0
1664382900000|2022-09-28 16:35:00|790.64|788.24|794.89|792.49|795.38|792.98|790.16|787.76|0
1664383200000|2022-09-28 16:40:00|794.4|792|786.11|783.71|795.38|792.98|786.11|783.71|0
1664383500000|2022-09-28 16:45:00|786.35|783.95|788.55|786.15|789.52|787.12|783.43|781.03|0
1664383800000|2022-09-28 16:50:00|788.79|786.39|789.03|786.63|792.94|790.54|787.57|785.17|0
1664384100000|2022-09-28 16:55:00|789.28|786.88|788.3|785.9|791.23|788.83|787.57|785.17|0
1664384400000|2022-09-28 17:00:00|787.33|784.93|787.81|785.41|791.72|789.32|786.84|784.44|0
1664384700000|2022-09-28 17:05:00|787.7|785.3|778.8|776.4|787.7|785.3|778.56|776.16|0
1664385000000|2022-09-28 17:10:00|779.53|777.13|780.51|778.11|782.21|779.81|779.05|776.65|0
1664385300000|2022-09-28 17:15:00|780.26|777.86|777.1|774.7|780.51|778.11|776.86|774.46|0
1664385600000|2022-09-28 17:20:00|776.86|774.46|780.75|778.35|780.99|778.59|776.86|774.46|0
1664385900000|2022-09-28 17:25:00|780.02|777.62|784.4|782|785.62|783.22|780.02|777.62|0
1664386200000|2022-09-28 17:30:00|784.16|781.76|783.67|781.27|786.35|783.95|782.7|780.3|0
1664386500000|2022-09-28 17:35:00|783.43|781.03|785.62|783.22|788.3|785.9|783.43|781.03|0
1664386800000|2022-09-28 17:40:00|785.86|783.46|785.37|782.97|785.86|783.46|781.96|779.56|0
1664387100000|2022-09-28 17:45:00|785.13|782.73|790.49|788.09|791.71|789.31|784.89|782.49|0
1664387400000|2022-09-28 17:50:00|790.38|787.98|790.25|787.85|794.15|791.75|790.25|787.85|0
1664387700000|2022-09-28 17:55:00|790.49|788.09|789.52|787.12|791.96|789.56|788.3|785.9|0
1664388000000|2022-09-28 18:00:00|789.27|786.87|787.37|784.97|790.49|788.09|787.08|784.68|0
1664388300000|2022-09-28 18:05:00|787.61|785.21|785.41|783.01|787.86|785.46|784.2|781.8|0
1664388600000|2022-09-28 18:10:00|785.66|783.26|787.12|784.72|788.1|785.7|784.44|782.04|0
1664388900000|2022-09-28 18:15:00|787.61|785.21|788.1|785.7|790.3|787.9|785.9|783.5|0
1664389200000|2022-09-28 18:20:00|787.85|785.45|790.29|787.89|790.3|787.9|787.85|785.45|0
1664389500000|2022-09-28 18:25:00|790.05|787.65|787.85|785.45|792.49|790.09|787.37|784.97|0
1664389800000|2022-09-28 18:30:00|787.37|784.97|781.27|778.87|787.61|785.21|781.02|778.62|0
1664390100000|2022-09-28 18:35:00|781.02|778.62|779.32|776.92|782|779.6|778.59|776.19|0
1664390400000|2022-09-28 18:40:00|780.05|777.65|784.76|782.36|788.61|786.21|779.8|777.4|0
1664390700000|2022-09-28 18:45:00|784.51|782.11|782.81|780.41|786.71|784.31|782.81|780.41|0
1664391000000|2022-09-28 18:50:00|783.05|780.65|780.86|778.46|783.05|780.65|779.4|777|0
1664391300000|2022-09-28 18:55:00|780.61|778.21|781.83|779.43|781.83|779.43|779.4|777|0
1664391600000|2022-09-28 19:00:00|782.08|779.68|774.04|771.64|782.81|780.41|773.55|771.15|0
1664391900000|2022-09-28 19:05:00|773.8|771.4|769.17|766.77|775.5|773.1|766.5|764.1|0
1664392200000|2022-09-28 19:10:00|769.66|767.26|768.93|766.53|770.63|768.23|766.74|764.34|0
1664392500000|2022-09-28 19:15:00|768.69|766.29|771.85|769.45|772.58|770.18|767.47|765.07|0
1664392800000|2022-09-28 19:20:00|771.61|769.21|770.87|768.47|773.55|771.15|769.17|766.77|0
1664393100000|2022-09-28 19:25:00|771.12|768.72|768.2|765.8|771.12|768.72|766.01|763.61|0
1664393400000|2022-09-28 19:30:00|767.96|765.56|760.91|758.51|768.44|766.04|760.67|758.27|0
1664393700000|2022-09-28 19:35:00|761.15|758.75|763.1|760.7|764.31|761.91|760.18|757.78|0
1664394000000|2022-09-28 19:40:00|763.34|760.94|759.21|756.81|763.34|760.94|757.27|754.87|0
1664394300000|2022-09-28 19:45:00|760.18|757.78|756.54|754.14|760.18|757.78|754.36|751.96|0
1664394600000|2022-09-28 19:50:00|758|755.6|762.03|758.91|762.1|758.98|757.18|754.06|0
1664394900000|2022-09-28 19:55:00|762.76|759.64|774.04|770.68|774.04|770.68|760.82|757.7|0
1664395200000|2022-09-28 20:00:00|772.58|769.22|772.59|770.19|774.78|772.38|768.7|766.3|0
1664395500000|2022-09-28 20:05:00|772.1|769.7|770.21|767.81|774.34|771.94|770.21|767.81|0
1664395800000|2022-09-28 20:10:00|769.96|767.56|770.21|767.81|771.18|768.78|769.24|766.84|0
1664396100000|2022-09-28 20:15:00|770.41|767.61|769.92|767.12|770.65|767.85|769.44|766.64|0
1664396400000|2022-09-28 20:20:00|770.16|767.36|771.86|769.06|771.86|769.06|769.92|767.12|0
1664396700000|2022-09-28 20:25:00|771.75|768.95|772.1|769.3|772.59|769.79|771.62|768.82|0
1664397000000|2022-09-28 20:30:00|772.35|769.55|772.35|769.55|773.08|770.28|771.38|768.58|0
1664397300000|2022-09-28 20:35:00|772.23|769.43|772.59|769.79|772.83|770.03|771.86|769.06|0
1664397600000|2022-09-28 20:40:00|772.23|769.43|773.8|771|774.05|771.25|772.1|769.3|0
1664397900000|2022-09-28 20:45:00|774.05|771.25|774.77|771.97|775.02|772.22|773.8|771|0
1664398200000|2022-09-28 20:50:00|775.02|772.22|774.41|771.61|776.23|773.43|773.44|770.64|0
1664398500000|2022-09-28 20:55:00|774.53|771.73|775.39|772.59|775.39|772.59|774.04|771.24|0
1664398800000|2022-09-28 21:00:00|775.56|772.76|775.09|772.29|775.74|772.94|775.09|772.29|0
1664399100000|2022-09-28 21:05:00|775.13|772.33|775.28|772.48|775.28|772.48|774.85|772.05|0
1664399400000|2022-09-28 21:10:00|775.38|772.58|775.31|772.51|775.63|772.83|775.09|772.29|0
1664399700000|2022-09-28 21:15:00|775.24|772.44|775.13|772.33|775.31|772.51|775.13|772.33|0
1664400000000|2022-09-28 21:20:00|775.45|772.65|775.45|772.65|775.45|772.65|775.45|772.65|0
1664400300000|2022-09-28 21:25:00|775.34|772.54|775.34|772.54|775.63|772.83|775.09|772.29|0
1664400600000|2022-09-28 21:30:00|775.28|772.48|775.27|772.47|775.38|772.58|775.27|772.47|0
1664400900000|2022-09-28 21:35:00|775.24|772.44|775.13|772.33|775.27|772.47|774.91|772.11|0
1664401200000|2022-09-28 21:40:00|775.2|772.4|775.06|772.26|775.27|772.47|775.02|772.22|0
1664401500000|2022-09-28 21:45:00|775.09|772.29|772.69|769.89|775.09|772.29|772.59|769.79|0
1664401800000|2022-09-28 21:50:00|772.65|769.85|772.97|770.17|773.08|770.28|772.64|769.84|0
1664402100000|2022-09-28 21:55:00|773.01|770.21|774.15|771.35|774.15|771.35|772.86|770.06|0
1664402400000|2022-09-28 22:00:00|774.65|771.85|771.85|769.05|774.65|771.85|771.37|768.57|0
1664402700000|2022-09-28 22:05:00|771.61|768.81|770.58|767.78|772.09|769.29|769.42|766.62|0
1664403000000|2022-09-28 22:10:00|771.07|768.27|770.09|767.29|771.31|768.51|769.37|766.57|0
1664403300000|2022-09-28 22:15:00|769.85|767.05|771.31|768.51|771.79|768.99|769.85|767.05|0
1664403600000|2022-09-28 22:20:00|771.19|768.39|771.19|768.39|771.55|768.75|770.58|767.78|0
1664403900000|2022-09-28 22:25:00|771.31|768.51|769.73|766.93|771.55|768.75|769.36|766.56|0
1664404200000|2022-09-28 22:30:00|769.85|767.05|770.82|768.02|771.31|768.51|769.61|766.81|0
1664404500000|2022-09-28 22:35:00|771.06|768.26|772.03|769.23|772.28|769.48|770.7|767.9|0
1664404800000|2022-09-28 22:40:00|772.28|769.48|773.49|770.69|775.68|772.88|771.31|768.51|0
1664405100000|2022-09-28 22:45:00|773.73|770.93|777.62|774.82|778.6|775.8|773.49|770.69|0
1664405400000|2022-09-28 22:50:00|777.87|775.07|780.67|777.87|781.03|778.23|777.62|774.82|0
1664405700000|2022-09-28 22:55:00|780.79|777.99|778.6|775.8|780.79|777.99|778.6|775.8|0
1664406000000|2022-09-28 23:00:00|778.35|775.55|779.08|776.28|779.32|776.52|777.62|774.82|0
1664406300000|2022-09-28 23:05:00|778.84|776.04|777.38|774.58|779.69|776.89|777.14|774.34|0
1664406600000|2022-09-28 23:10:00|777.14|774.34|776.41|773.61|777.62|774.82|776.29|773.49|0
1664406900000|2022-09-28 23:15:00|776.53|773.73|776.16|773.36|777.26|774.46|775.92|773.12|0
1664407200000|2022-09-28 23:20:00|776.29|773.49|778.35|775.55|778.35|775.55|776.29|773.49|0
1664407500000|2022-09-28 23:25:00|778.23|775.43|776.65|773.85|778.59|775.79|776.4|773.6|0
1664407800000|2022-09-28 23:30:00|777.38|774.58|777.62|774.82|777.99|775.19|776.65|773.85|0
1664408100000|2022-09-28 23:35:00|777.86|775.06|779.81|777.01|779.81|777.01|777.62|774.82|0
1664408400000|2022-09-28 23:40:00|779.69|776.89|779.32|776.52|779.81|777.01|778.47|775.67|0
1664408700000|2022-09-28 23:45:00|779.56|776.76|777.13|774.33|779.81|777.01|776.65|773.85|0
1664409000000|2022-09-28 23:50:00|776.89|774.09|777.62|774.82|778.1|775.3|776.4|773.6|0
1664409300000|2022-09-28 23:55:00|777.86|775.06|777.26|774.46|778.1|775.3|776.4|773.6|0
1664409600000|2022-09-29 00:00:00|776.64|773.84|771.97|769.17|779.02|776.22|771|768.2|0
1664409900000|2022-09-29 00:05:00|771.73|768.93|772.46|769.66|772.46|769.66|769.3|766.5|0
1664410200000|2022-09-29 00:10:00|772.7|769.9|776.59|773.79|777.07|774.27|771.48|768.68|0
1664410500000|2022-09-29 00:15:00|776.83|774.03|773.43|770.63|776.83|774.03|773.43|770.63|0
1664410800000|2022-09-29 00:20:00|773.18|770.38|773.44|770.64|775.86|773.06|771.24|768.44|0
1664411100000|2022-09-29 00:25:00|773.32|770.52|770.64|767.84|773.8|771|770.4|767.6|0
1664411400000|2022-09-29 00:30:00|770.4|767.6|771.37|768.57|771.86|769.06|770.16|767.36|0
1664411700000|2022-09-29 00:35:00|771.13|768.33|771.86|769.06|772.47|769.67|770.64|767.84|0
1664412000000|2022-09-29 00:40:00|772.1|769.3|772.59|769.79|772.96|770.16|771.61|768.81|0
1664412300000|2022-09-29 00:45:00|772.1|769.3|775.26|772.46|776.23|773.43|772.1|769.3|0
1664412600000|2022-09-29 00:50:00|775.75|772.95|775.63|772.83|777.69|774.89|775.14|772.34|0
1664412900000|2022-09-29 00:55:00|775.99|773.19|774.53|771.73|776.23|773.43|773.8|771|0
1664413200000|2022-09-29 01:00:00|774.66|771.86|775.02|772.22|775.75|772.95|773.8|771|0
1664413500000|2022-09-29 01:05:00|774.77|771.97|773.56|770.76|775.99|773.19|773.56|770.76|0
1664413800000|2022-09-29 01:10:00|773.31|770.51|775.14|772.34|776.23|773.43|773.31|770.51|0
1664414100000|2022-09-29 01:15:00|775.01|772.21|776.96|774.16|777.94|775.14|773.8|771|0
1664414400000|2022-09-29 01:20:00|776.84|774.04|775.63|772.83|777.45|774.65|775.01|772.21|0
1664414700000|2022-09-29 01:25:00|775.74|772.94|775.74|772.94|776.23|773.43|774.53|771.73|0
1664415000000|2022-09-29 01:30:00|775.99|773.19|776.23|773.43|777.2|774.4|775.5|772.7|0
1664415300000|2022-09-29 01:35:00|775.99|773.19|776.11|773.31|776.72|773.92|774.28|771.48|0
1664415600000|2022-09-29 01:40:00|776.23|773.43|774.04|771.24|776.6|773.8|774.04|771.24|0
1664415900000|2022-09-29 01:45:00|774.28|771.48|774.16|771.36|775.01|772.21|773.31|770.51|0
1664416200000|2022-09-29 01:50:00|774.04|771.24|777.44|774.64|777.93|775.13|774.04|771.24|0
1664416500000|2022-09-29 01:55:00|777.69|774.89|778.66|775.86|779.15|776.35|777.08|774.28|0
1664416800000|2022-09-29 02:00:00|778.79|775.99|779.27|776.47|779.39|776.59|776.47|773.67|0
1664417100000|2022-09-29 02:05:00|779.39|776.59|783.78|780.98|783.78|780.98|779.15|776.35|0
1664417400000|2022-09-29 02:10:00|783.53|780.73|784.26|781.46|785.24|782.44|782.8|780|0
1664417700000|2022-09-29 02:15:00|784.15|781.35|781.1|778.3|784.51|781.71|780.85|778.05|0
1664418000000|2022-09-29 02:20:00|780.85|778.05|784.51|781.71|784.51|781.71|780.85|778.05|0
1664418300000|2022-09-29 02:25:00|784.75|781.95|783.77|780.97|785.48|782.68|782.31|779.51|0
1664418600000|2022-09-29 02:30:00|784.02|781.22|783.04|780.24|784.51|781.71|782.07|779.27|0
1664418900000|2022-09-29 02:35:00|783.17|780.37|782.68|779.88|783.9|781.1|782.19|779.39|0
1664419200000|2022-09-29 02:40:00|782.8|780|781.34|778.54|782.8|780|780.73|777.93|0
1664419500000|2022-09-29 02:45:00|781.58|778.78|780.61|777.81|781.82|779.02|780.12|777.32|0
1664419800000|2022-09-29 02:50:00|780.36|777.56|780.12|777.32|781.58|778.78|780.12|777.32|0
1664420100000|2022-09-29 02:55:00|779.87|777.07|781.71|778.91|782.44|779.64|779.87|777.07|0
1664420400000|2022-09-29 03:00:00|781.46|778.66|782.31|779.51|782.8|780|781.09|778.29|0
1664420700000|2022-09-29 03:05:00|781.95|779.15|780.12|777.32|782.07|779.27|779.63|776.83|0
1664421000000|2022-09-29 03:10:00|780|777.2|779.51|776.71|780|777.2|778.54|775.74|0
1664421300000|2022-09-29 03:15:00|779.63|776.83|778.9|776.1|779.87|777.07|778.65|775.85|0
1664421600000|2022-09-29 03:20:00|778.65|775.85|778.29|775.49|779.63|776.83|777.68|774.88|0
1664421900000|2022-09-29 03:25:00|778.41|775.61|778.41|775.61|778.9|776.1|777.68|774.88|0
1664422200000|2022-09-29 03:30:00|778.17|775.37|779.87|777.07|780.97|778.17|778.17|775.37|0
1664422500000|2022-09-29 03:35:00|780|777.2|777.68|774.88|780|777.2|777.68|774.88|0
1664422800000|2022-09-29 03:40:00|777.92|775.12|776.46|773.66|778.17|775.37|776.46|773.66|0
1664423100000|2022-09-29 03:45:00|776.7|773.9|775.24|772.44|777.07|774.27|775|772.2|0
1664423400000|2022-09-29 03:50:00|775|772.2|773.78|770.98|775.24|772.44|773.78|770.98|0
1664423700000|2022-09-29 03:55:00|773.54|770.74|775|772.2|775.73|772.93|773.54|770.74|0
1664424000000|2022-09-29 04:00:00|774.88|772.08|775|772.2|775.49|772.69|774.27|771.47|0
1664424300000|2022-09-29 04:05:00|775.24|772.44|775.61|772.81|775.97|773.17|775|772.2|0
1664424600000|2022-09-29 04:10:00|775.48|772.68|774.27|771.47|775.73|772.93|773.29|770.49|0
1664424900000|2022-09-29 04:15:00|774.51|771.71|773.78|770.98|774.75|771.95|773.78|770.98|0
1664425200000|2022-09-29 04:20:00|773.54|770.74|771.1|768.3|774.02|771.22|771.1|768.3|0
1664425500000|2022-09-29 04:25:00|771.35|768.55|771.1|768.3|772.08|769.28|770.86|768.06|0
1664425800000|2022-09-29 04:30:00|770.86|768.06|770.62|767.82|771.83|769.03|770.62|767.82|0
1664426100000|2022-09-29 04:35:00|770.86|768.06|770.13|767.33|771.59|768.79|770.13|767.33|0
1664426400000|2022-09-29 04:40:00|769.89|767.09|769.16|766.36|770.26|767.46|769.16|766.36|0
1664426700000|2022-09-29 04:45:00|769.4|766.6|770.13|767.33|770.13|767.33|769.16|766.36|0
1664427000000|2022-09-29 04:50:00|770.37|767.57|770.62|767.82|770.74|767.94|769.64|766.84|0
1664427300000|2022-09-29 04:55:00|770.74|767.94|771.71|768.91|772.2|769.4|770.74|767.94|0
1664427600000|2022-09-29 05:00:00|771.59|768.79|771.59|768.79|772.56|769.76|770.86|768.06|0
1664427900000|2022-09-29 05:05:00|771.47|768.67|770.61|767.81|772.56|769.76|770.13|767.33|0
1664428200000|2022-09-29 05:10:00|770.74|767.94|773.29|770.49|774.02|771.22|770.61|767.81|0
1664428500000|2022-09-29 05:15:00|773.53|770.73|773.29|770.49|774.99|772.19|772.8|770|0
1664428800000|2022-09-29 05:20:00|773.04|770.24|772.56|769.76|773.53|770.73|772.07|769.27|0
1664429100000|2022-09-29 05:25:00|772.8|770|772.56|769.76|773.29|770.49|772.07|769.27|0
1664429400000|2022-09-29 05:30:00|772.68|769.88|777.79|774.99|777.91|775.11|771.34|768.54|0
1664429700000|2022-09-29 05:35:00|777.42|774.62|778.88|776.08|779.62|776.82|776.45|773.65|0
1664430000000|2022-09-29 05:40:00|778.52|775.72|785.1|782.3|785.35|782.55|778.52|775.72|0
1664430300000|2022-09-29 05:45:00|785.46|782.66|782.78|779.98|787.3|784.5|782.66|779.86|0
1664430600000|2022-09-29 05:50:00|782.29|779.49|782.54|779.74|783.76|780.96|781.93|779.13|0
1664430900000|2022-09-29 05:55:00|782.78|779.98|781.67|778.87|785.81|783.01|781.67|778.87|0
1664431200000|2022-09-29 06:00:00|782.28|779.48|788|785.2|790.68|787.88|782.04|779.24|0
1664431500000|2022-09-29 06:05:00|788.73|785.93|793.25|790.45|793.61|790.81|788|785.2|0
1664431800000|2022-09-29 06:10:00|793.12|790.32|801.76|798.96|802.98|800.18|792.63|789.83|0
1664432100000|2022-09-29 06:15:00|801.64|798.84|802.86|800.06|803.22|800.42|799.32|796.52|0
1664432400000|2022-09-29 06:20:00|802.98|800.18|797.85|795.05|805.18|802.38|797.12|794.32|0
1664432700000|2022-09-29 06:25:00|797.61|794.81|798.34|795.54|798.83|796.03|796.14|793.34|0
1664433000000|2022-09-29 06:30:00|798.83|796.03|800.29|797.49|801.51|798.71|797.61|794.81|0
1664433300000|2022-09-29 06:35:00|800.05|797.25|795.17|792.37|800.78|797.98|795.17|792.37|0
1664433600000|2022-09-29 06:40:00|795.29|792.49|791.15|788.35|796.03|793.23|789.56|786.76|0
1664433900000|2022-09-29 06:45:00|791.02|788.22|794.32|791.52|794.68|791.88|790.05|787.25|0
1664434200000|2022-09-29 06:50:00|794.19|791.39|793.21|790.41|794.92|792.12|792.24|789.44|0
1664434500000|2022-09-29 06:55:00|793.46|790.66|794.45|791.65|795.65|792.85|793.21|790.41|0
1664434800000|2022-09-29 07:00:00|792.99|790.19|806.27|803.47|806.88|804.08|792.74|789.94|0
1664435100000|2022-09-29 07:05:00|805.83|803.43|807.9|805.5|810.58|808.18|805.83|803.43|0
1664435400000|2022-09-29 07:10:00|807.41|805.01|808.64|806.24|810.83|808.43|806.18|803.78|0
1664435700000|2022-09-29 07:15:00|808.4|806|811.28|808.88|812.74|810.34|808.28|805.88|0
1664436000000|2022-09-29 07:20:00|811.76|809.36|814.45|812.05|818.6|816.2|811.76|809.36|0
1664436300000|2022-09-29 07:25:00|814.69|812.29|813.96|811.56|818.6|816.2|812.98|810.58|0
1664436600000|2022-09-29 07:30:00|814.09|811.69|819.82|817.42|821.65|819.25|814.09|811.69|0
1664436900000|2022-09-29 07:35:00|819.7|817.3|820.28|817.88|823.57|821.17|819.42|817.02|0
1664437200000|2022-09-29 07:40:00|820.16|817.76|820.4|818|821.13|818.73|817.47|815.07|0
1664437500000|2022-09-29 07:45:00|820.89|818.49|820.4|818|823.08|820.68|820.4|818|0
1664437800000|2022-09-29 07:50:00|820.53|818.13|825.04|822.64|826.26|823.86|819.18|816.78|0
1664438100000|2022-09-29 07:55:00|824.79|822.39|818.44|816.04|825.28|822.88|816|813.6|0
1664438400000|2022-09-29 08:00:00|819.55|817.15|815.4|813|823.33|820.93|814.54|812.14|0
1664438700000|2022-09-29 08:05:00|815.27|812.87|811.13|808.73|815.52|813.12|810.4|808|0
1664439000000|2022-09-29 08:10:00|812.35|809.95|813.32|810.92|814.3|811.9|811.37|808.97|0
1664439300000|2022-09-29 08:15:00|813.45|811.05|809.91|807.51|815.27|812.87|809.91|807.51|0
1664439600000|2022-09-29 08:20:00|810.15|807.75|815.64|813.24|815.64|813.24|809.91|807.51|0
1664439900000|2022-09-29 08:25:00|815.51|813.11|815.76|813.36|816.98|814.58|812.96|810.56|0
1664440200000|2022-09-29 08:30:00|816.25|813.85|812.34|809.94|816.49|814.09|811.86|809.46|0
1664440500000|2022-09-29 08:35:00|812.47|810.07|819.17|816.77|820.03|817.63|812.1|809.7|0
1664440800000|2022-09-29 08:40:00|818.93|816.53|811.85|809.45|819.3|816.9|810.64|808.24|0
1664441100000|2022-09-29 08:45:00|811.98|809.58|814.78|812.38|816|813.6|811.37|808.97|0
1664441400000|2022-09-29 08:50:00|815.02|812.62|816.37|813.97|817.71|815.31|814.05|811.65|0
1664441700000|2022-09-29 08:55:00|816.13|813.73|816.49|814.09|818.68|816.28|815.76|813.36|0
1664442000000|2022-09-29 09:00:00|815.27|812.87|810.88|808.48|817.59|815.19|810.15|807.75|0
1664442300000|2022-09-29 09:05:00|811.36|808.96|806.73|804.33|812.34|809.94|805.76|803.36|0
1664442600000|2022-09-29 09:10:00|806|803.6|804.54|802.14|807.95|805.55|802.72|800.32|0
1664442900000|2022-09-29 09:15:00|804.05|801.65|807.71|805.31|808.44|806.04|801.13|798.73|0
1664443200000|2022-09-29 09:20:00|807.22|804.82|806.17|803.77|809.05|806.65|804.71|802.31|0
1664443500000|2022-09-29 09:25:00|806.42|804.02|807.39|804.99|807.39|804.99|804.71|802.31|0
1664443800000|2022-09-29 09:30:00|806.66|804.26|805.69|803.29|807.64|805.24|804.71|802.31|0
1664444100000|2022-09-29 09:35:00|806.06|803.66|806.42|804.02|806.42|804.02|804.71|802.31|0
1664444400000|2022-09-29 09:40:00|806.17|803.77|796.19|793.79|807.39|804.99|796.07|793.67|0
1664444700000|2022-09-29 09:45:00|795.95|793.55|798.02|795.62|800.08|797.68|795.46|793.06|0
1664445000000|2022-09-29 09:50:00|797.65|795.25|800.22|797.82|802.05|799.65|797.41|795.01|0
1664445300000|2022-09-29 09:55:00|800.47|798.07|801.68|799.28|803.88|801.48|800.47|798.07|0
1664445600000|2022-09-29 10:00:00|800.95|798.55|811.92|809.52|812.54|810.14|800.95|798.55|0
1664445900000|2022-09-29 10:05:00|811.68|809.28|809.85|807.45|813.88|811.48|809|806.6|0
1664446200000|2022-09-29 10:10:00|809.97|807.57|810.1|807.7|811.44|809.04|808.51|806.11|0
1664446500000|2022-09-29 10:15:00|809.48|807.08|807.04|804.64|810.22|807.82|806.8|804.4|0
1664446800000|2022-09-29 10:20:00|807.29|804.89|806.07|803.67|808.99|806.59|805.82|803.42|0
1664447100000|2022-09-29 10:25:00|806.31|803.91|810.95|808.55|811.43|809.03|806.31|803.91|0
1664447400000|2022-09-29 10:30:00|811.19|808.79|808.51|806.11|811.92|809.52|807.9|805.5|0
1664447700000|2022-09-29 10:35:00|808.14|805.74|808.39|805.99|809.61|807.21|807.29|804.89|0
1664448000000|2022-09-29 10:40:00|808.51|806.11|808.02|805.62|809.48|807.08|806.31|803.91|0
1664448300000|2022-09-29 10:45:00|807.66|805.26|804.6|802.2|807.66|805.26|804.12|801.72|0
1664448600000|2022-09-29 10:50:00|804.12|801.72|801.92|799.52|805.33|802.93|801.68|799.28|0
1664448900000|2022-09-29 10:55:00|802.17|799.77|808.02|805.62|808.02|805.62|801.19|798.79|0
1664449200000|2022-09-29 11:00:00|807.53|805.13|805.33|802.93|807.53|805.13|803.14|800.74|0
1664449500000|2022-09-29 11:05:00|805.58|803.18|803.51|801.11|805.7|803.3|802.41|800.01|0
1664449800000|2022-09-29 11:10:00|803.38|800.98|799.24|796.84|805.33|802.93|799.12|796.72|0
1664450100000|2022-09-29 11:15:00|798.75|796.35|794.37|791.97|799.24|796.84|794.13|791.73|0
1664450400000|2022-09-29 11:20:00|794.5|792.1|796.56|794.16|797.17|794.77|793.64|791.24|0
1664450700000|2022-09-29 11:25:00|796.32|793.92|794.86|792.46|797.05|794.65|794.61|792.21|0
1664451000000|2022-09-29 11:30:00|795.1|792.7|796.32|793.92|796.8|794.4|793.64|791.24|0
1664451300000|2022-09-29 11:35:00|796.8|794.4|801.56|799.16|802.4|800|796.32|793.92|0
1664451600000|2022-09-29 11:40:00|801.67|799.27|798.39|795.99|801.67|799.27|796.56|794.16|0
1664451900000|2022-09-29 11:45:00|798.75|796.35|802.53|800.13|802.65|800.25|795.83|793.43|0
1664452200000|2022-09-29 11:50:00|802.29|799.89|800.21|797.81|802.65|800.25|799.85|797.45|0
1664452500000|2022-09-29 11:55:00|800.45|798.05|805.33|802.93|805.33|802.93|800.45|798.05|0
1664452800000|2022-09-29 12:00:00|804.84|802.44|809.47|807.07|809.72|807.32|804.6|802.2|0
1664453100000|2022-09-29 12:05:00|809.72|807.32|808.5|806.1|811.67|809.27|808.25|805.85|0
1664453400000|2022-09-29 12:10:00|808.25|805.85|811.91|809.51|813.38|810.98|808.25|805.85|0
1664453700000|2022-09-29 12:15:00|812.16|809.76|809.96|807.56|814.11|811.71|808.98|806.58|0
1664454000000|2022-09-29 12:20:00|810.2|807.8|805.08|802.68|810.82|808.42|805.08|802.68|0
1664454300000|2022-09-29 12:25:00|805.21|802.81|803.01|800.61|807.76|805.36|801.67|799.27|0
1664454600000|2022-09-29 12:30:00|803.62|801.22|823.15|820.75|823.39|820.99|803.62|801.22|0
1664454900000|2022-09-29 12:35:00|823.28|820.88|818.26|815.86|830|827.6|818.02|815.62|0
1664455200000|2022-09-29 12:40:00|818.99|816.59|818.19|815.79|823.47|821.07|817.7|815.3|0
1664455500000|2022-09-29 12:45:00|817.94|815.54|819.65|817.25|821.85|819.45|816.48|814.08|0
1664455800000|2022-09-29 12:50:00|820.38|817.98|817.94|815.54|820.87|818.47|816.72|814.32|0
1664456100000|2022-09-29 12:55:00|818.43|816.03|820.38|817.98|821.6|819.2|815.5|813.1|0
1664456400000|2022-09-29 13:00:00|820.87|818.47|821.36|818.96|822.82|820.42|817.45|815.05|0
1664456700000|2022-09-29 13:05:00|821.12|818.72|813.79|811.39|821.36|818.96|813.79|811.39|0
1664457000000|2022-09-29 13:10:00|814.41|812.01|814.04|811.64|815.99|813.59|812.82|810.42|0
1664457300000|2022-09-29 13:15:00|814.28|811.88|804.77|802.37|814.77|812.37|804.77|802.37|0
1664457600000|2022-09-29 13:20:00|805.02|802.62|808.92|806.52|809.4|807|804.77|802.37|0
1664457900000|2022-09-29 13:25:00|808.67|806.27|809.89|807.49|812.57|810.17|808.43|806.03|0
1664458200000|2022-09-29 13:30:00|810.13|807.73|817.92|815.52|819.39|816.99|807.7|805.3|0
1664458500000|2022-09-29 13:35:00|818.41|816.01|826.24|823.84|826.86|824.46|817.68|815.28|0
1664458800000|2022-09-29 13:40:00|825.99|823.59|844.29|841.89|844.29|841.89|825.26|822.86|0
1664459100000|2022-09-29 13:45:00|845.51|843.11|846.69|844.29|848.95|846.55|842.33|839.93|0
1664459400000|2022-09-29 13:50:00|847.18|844.78|841.71|839.31|847.43|845.03|837.79|835.39|0
1664459700000|2022-09-29 13:55:00|841.96|839.56|845.63|843.23|846.37|843.97|838.28|835.88|0
1664460000000|2022-09-29 14:00:00|845.88|843.48|858.72|856.32|860.69|858.29|844.9|842.5|0
1664460300000|2022-09-29 14:05:00|858.23|855.83|860.69|858.29|861.18|858.78|853.32|850.92|0
1664460600000|2022-09-29 14:10:00|861.67|859.27|866.83|864.43|867.08|864.68|857|854.6|0
1664460900000|2022-09-29 14:15:00|866.34|863.94|868.15|865.75|871.51|869.11|863.48|861.08|0
1664461200000|2022-09-29 14:20:00|867.65|865.25|863.58|861.18|868.39|865.99|857.93|855.53|0
1664461500000|2022-09-29 14:25:00|863.82|861.42|859.89|857.49|864.8|862.4|858.18|855.78|0
1664461800000|2022-09-29 14:30:00|861.37|858.97|866.77|864.37|867.75|865.35|860.88|858.48|0
1664462100000|2022-09-29 14:35:00|867.51|865.11|864.56|862.16|870.21|867.81|861.86|859.46|0
1664462400000|2022-09-29 14:40:00|865.05|862.65|859.25|856.85|865.05|862.65|856.21|853.81|0
1664462700000|2022-09-29 14:45:00|858.89|856.49|859.5|857.1|861.46|859.06|855.57|853.17|0
1664463000000|2022-09-29 14:50:00|859.99|857.59|853.36|850.96|859.99|857.59|850.42|848.02|0
1664463300000|2022-09-29 14:55:00|852.13|849.73|852.47|850.07|853.12|850.72|847.49|845.09|0
1664463600000|2022-09-29 15:00:00|853.46|851.06|852.47|850.07|853.7|851.3|846.58|844.18|0
1664463900000|2022-09-29 15:05:00|852.97|850.57|840.2|837.8|855.18|852.78|839.1|836.7|0
1664464200000|2022-09-29 15:10:00|839.96|837.56|849.47|847.07|851.19|848.79|839.47|837.07|0
1664464500000|2022-09-29 15:15:00|849.97|847.57|848.49|846.09|852.18|849.78|846.53|844.13|0
1664464800000|2022-09-29 15:20:00|848.74|846.34|854.88|852.48|855.62|853.22|848.74|846.34|0
1664465100000|2022-09-29 15:25:00|855.37|852.97|850.59|848.19|856.24|853.84|849.61|847.21|0
1664465400000|2022-09-29 15:30:00|850.35|847.95|848.14|845.74|854.27|851.87|845.93|843.53|0
1664465700000|2022-09-29 15:35:00|848.87|846.47|848.14|845.74|852.8|850.4|846.17|843.77|0
1664466000000|2022-09-29 15:40:00|848.87|846.47|844.21|841.81|852.06|849.66|843.48|841.08|0
1664466300000|2022-09-29 15:45:00|844.46|842.06|840.87|838.47|844.55|842.15|840.13|837.73|0
1664466600000|2022-09-29 15:50:00|840.62|838.22|833.51|831.11|842.83|840.43|832.04|829.64|0
1664466900000|2022-09-29 15:55:00|833.02|830.62|837.19|834.79|838.17|835.77|831.55|829.15|0
1664467200000|2022-09-29 16:00:00|837.43|835.03|837.19|834.79|840.87|838.47|836.45|834.05|0
1664467500000|2022-09-29 16:05:00|836.94|834.54|836.94|834.54|839.64|837.24|834|831.6|0
1664467800000|2022-09-29 16:10:00|836.45|834.05|841.85|839.45|842.34|839.94|836.45|834.05|0
1664468100000|2022-09-29 16:15:00|842.09|839.69|848.23|845.83|849.46|847.06|840.37|837.97|0
1664468400000|2022-09-29 16:20:00|849.21|846.81|849.46|847.06|853.14|850.74|847.49|845.09|0
1664468700000|2022-09-29 16:25:00|849.7|847.3|849.7|847.3|851.42|849.02|848.47|846.07|0
1664469000000|2022-09-29 16:30:00|849.95|847.55|845.04|842.64|850.69|848.29|845.04|842.64|0
1664469300000|2022-09-29 16:35:00|844.79|842.39|845.04|842.64|850.69|848.29|843.81|841.41|0
1664469600000|2022-09-29 16:40:00|844.79|842.39|845.04|842.64|850.44|848.04|844.79|842.39|0
1664469900000|2022-09-29 16:45:00|845.28|842.88|848.96|846.56|850.44|848.04|844.3|841.9|0
1664470200000|2022-09-29 16:50:00|849.46|847.06|848.23|845.83|851.67|849.27|846.75|844.35|0
1664470500000|2022-09-29 16:55:00|847.74|845.34|855.35|852.95|855.85|853.45|847.74|845.34|0
1664470800000|2022-09-29 17:00:00|855.11|852.71|858.55|856.15|859.78|857.38|855.11|852.71|0
1664471100000|2022-09-29 17:05:00|858.3|855.9|861.48|859.08|861.48|859.08|856.8|854.4|0
1664471400000|2022-09-29 17:10:00|861.72|859.32|855.82|853.42|861.72|859.32|855.33|852.93|0
1664471700000|2022-09-29 17:15:00|856.31|853.91|858.77|856.37|858.77|856.37|854.59|852.19|0
1664472000000|2022-09-29 17:20:00|859.02|856.62|861.72|859.32|862.46|860.06|858.28|855.88|0
1664472300000|2022-09-29 17:25:00|861.48|859.08|860.49|858.09|862.95|860.55|856.07|853.67|0
1664472600000|2022-09-29 17:30:00|860.74|858.34|855.33|852.93|863.45|861.05|855.08|852.68|0
1664472900000|2022-09-29 17:35:00|855.82|853.42|856.06|853.66|857.79|855.39|853.36|850.96|0
1664473200000|2022-09-29 17:40:00|856.56|854.16|861.72|859.32|862.21|859.81|856.56|854.16|0
1664473500000|2022-09-29 17:45:00|861.97|859.57|862.71|860.31|862.71|860.31|860|857.6|0
1664473800000|2022-09-29 17:50:00|861.48|859.08|867.88|865.48|869.6|867.2|860.87|858.47|0
1664474100000|2022-09-29 17:55:00|868.12|865.72|872.55|870.15|872.8|870.4|868.12|865.72|0
1664474400000|2022-09-29 18:00:00|873.05|870.65|876|873.6|877.48|875.08|872.8|870.4|0
1664474700000|2022-09-29 18:05:00|875.76|873.36|872.07|869.67|876|873.6|870.1|867.7|0
1664475000000|2022-09-29 18:10:00|871.58|869.18|874.16|871.76|874.77|872.37|871.08|868.68|0
1664475300000|2022-09-29 18:15:00|874.28|871.88|879.94|877.54|880.43|878.03|873.79|871.39|0
1664475600000|2022-09-29 18:20:00|879.7|877.3|878.46|876.06|880.68|878.28|876.25|873.85|0
1664475900000|2022-09-29 18:25:00|878.22|875.82|870.35|867.95|878.46|876.06|868.62|866.22|0
1664476200000|2022-09-29 18:30:00|870.84|868.44|873.3|870.9|873.79|871.39|867.77|865.37|0
1664476500000|2022-09-29 18:35:00|873.05|870.65|865.92|863.52|873.79|871.39|862.48|860.08|0
1664476800000|2022-09-29 18:40:00|865.67|863.27|869.95|867.55|870.44|868.04|864.69|862.29|0
1664477100000|2022-09-29 18:45:00|870.44|868.04|869.95|867.55|870.69|868.29|866.75|864.35|0
1664477400000|2022-09-29 18:50:00|870.19|867.79|876.1|873.7|877.83|875.43|869.7|867.3|0
1664477700000|2022-09-29 18:55:00|875.86|873.46|878.32|875.92|878.57|876.17|873.64|871.24|0
1664478000000|2022-09-29 19:00:00|878.07|875.67|872.16|869.76|878.32|875.92|869.21|866.81|0
1664478300000|2022-09-29 19:05:00|871.92|869.52|872.14|869.74|872.65|870.25|867.24|864.84|0
1664478600000|2022-09-29 19:10:00|872.87|870.47|863.03|860.63|873.61|871.21|863.03|860.63|0
1664478900000|2022-09-29 19:15:00|862.78|860.38|859.67|857.27|865.49|863.09|858.36|855.96|0
1664479200000|2022-09-29 19:20:00|859.92|857.52|860.53|858.13|862.63|860.23|858.81|856.41|0
1664479500000|2022-09-29 19:25:00|861.27|858.87|864.72|862.32|867.68|865.28|861.27|858.87|0
1664479800000|2022-09-29 19:30:00|864.97|862.57|854.13|851.73|865.95|863.55|851.67|849.27|0
1664480100000|2022-09-29 19:35:00|853.63|851.23|850.93|848.53|858.07|855.67|845.51|843.11|0
1664480400000|2022-09-29 19:40:00|850.43|848.03|851.17|848.77|856.84|854.44|848.47|846.07|0
1664480700000|2022-09-29 19:45:00|852.4|850|852.55|850.15|854.9|852.5|848.61|846.21|0
1664481000000|2022-09-29 19:50:00|849.84|847.44|850.33|847.93|854.28|851.88|846.15|843.75|0
1664481300000|2022-09-29 19:55:00|850.09|847.69|848.36|845.96|853.54|851.14|844.67|842.27|0
1664481600000|2022-09-29 20:00:00|848.61|846.21|846.89|844.49|848.61|846.21|840.73|838.33|0
1664481900000|2022-09-29 20:05:00|847.63|845.23|845.9|843.5|849.35|846.95|845.9|843.5|0
1664482200000|2022-09-29 20:10:00|846.15|843.75|846.89|844.49|846.89|844.49|844.18|841.78|0
1664482500000|2022-09-29 20:15:00|846.84|844.04|845.49|842.69|847.21|844.41|844.87|842.07|0
1664482800000|2022-09-29 20:20:00|845.61|842.81|845.12|842.32|846.35|843.55|844.62|841.82|0
1664483100000|2022-09-29 20:25:00|845.36|842.56|846.1|843.3|846.35|843.55|845.36|842.56|0
1664483400000|2022-09-29 20:30:00|845.85|843.05|846.84|844.04|847.33|844.53|845.36|842.56|0
1664483700000|2022-09-29 20:35:00|846.59|843.79|846.84|844.04|847.08|844.28|845.24|842.44|0
1664484000000|2022-09-29 20:40:00|846.59|843.79|846.84|844.04|846.84|844.04|845.36|842.56|0
1664484300000|2022-09-29 20:45:00|846.59|843.79|845.61|842.81|846.59|843.79|845.36|842.56|0
1664484600000|2022-09-29 20:50:00|845.36|842.56|844.87|842.07|846.35|843.55|844.62|841.82|0
1664484900000|2022-09-29 20:55:00|844.62|841.82|844.58|841.78|845.85|843.05|844.01|841.21|0
1664485200000|2022-09-29 21:00:00|844.73|841.93|845.05|842.25|845.06|842.26|844.41|841.61|0
1664485500000|2022-09-29 21:05:00|845.09|842.29|844.8|842|845.12|842.32|844.69|841.89|0
1664485800000|2022-09-29 21:10:00|845.2|842.4|845.09|842.29|845.27|842.47|844.8|842|0
1664486100000|2022-09-29 21:15:00|845.12|842.32|844.88|842.08|845.16|842.36|844.84|842.04|0
1664486400000|2022-09-29 21:20:00|844.98|842.18|845.53|842.73|845.57|842.77|844.98|842.18|0
1664486700000|2022-09-29 21:25:00|845.49|842.69|845.42|842.62|845.6|842.8|845.42|842.62|0
1664487000000|2022-09-29 21:30:00|845.35|842.55|845.53|842.73|845.7|842.9|845.27|842.47|0
1664487300000|2022-09-29 21:35:00|845.56|842.76|845.89|843.09|846.1|843.3|845.56|842.76|0
1664487600000|2022-09-29 21:40:00|845.92|843.12|846.2|843.4|846.2|843.4|845.89|843.09|0
1664487900000|2022-09-29 21:45:00|846.24|843.44|846.24|843.44|846.24|843.44|846.2|843.4|0
1664488200000|2022-09-29 21:50:00|846.2|843.4|845.7|842.9|846.2|843.4|845.67|842.87|0
1664488500000|2022-09-29 21:55:00|845.67|842.87|846.42|843.62|846.49|843.69|845.67|842.87|0
1664488800000|2022-09-29 22:00:00|847.95|845.15|843.14|840.34|848.56|845.76|842.65|839.85|0
1664489100000|2022-09-29 22:05:00|843.01|840.21|839.13|836.33|843.01|840.21|839.01|836.21|0
1664489400000|2022-09-29 22:10:00|839.62|836.82|840.11|837.31|840.11|837.31|837.16|834.36|0
1664489700000|2022-09-29 22:15:00|839.62|836.82|837.16|834.36|839.62|836.82|835.93|833.13|0
1664490000000|2022-09-29 22:20:00|837.04|834.24|841.71|838.91|841.71|838.91|837.04|834.24|0
1664490300000|2022-09-29 22:25:00|841.58|838.78|841.83|839.03|842.2|839.4|839.62|836.82|0
1664490600000|2022-09-29 22:30:00|842.08|839.28|843.8|841|844.04|841.24|840.97|838.17|0
1664490900000|2022-09-29 22:35:00|843.92|841.12|844.29|841.49|845.02|842.22|841.83|839.03|0
1664491200000|2022-09-29 22:40:00|844.17|841.37|842.81|840.01|844.78|841.98|842.07|839.27|0
1664491500000|2022-09-29 22:45:00|842.69|839.89|843.55|840.75|843.55|840.75|842.32|839.52|0
1664491800000|2022-09-29 22:50:00|843.43|840.63|839.62|836.82|844.53|841.73|839.37|836.57|0
1664492100000|2022-09-29 22:55:00|839.37|836.57|839.86|837.06|840.73|837.93|838.14|835.34|0
1664492400000|2022-09-29 23:00:00|839.5|836.7|838.27|835.47|839.5|836.7|837.65|834.85|0
1664492700000|2022-09-29 23:05:00|838.14|835.34|838.02|835.22|838.39|835.59|837.4|834.6|0
1664493000000|2022-09-29 23:10:00|837.9|835.1|839.62|836.82|839.62|836.82|837.9|835.1|0
1664493300000|2022-09-29 23:15:00|839.86|837.06|840.11|837.31|840.84|838.04|838.14|835.34|0
1664493600000|2022-09-29 23:20:00|839.86|837.06|838.39|835.59|840.35|837.55|838.39|835.59|0
1664493900000|2022-09-29 23:25:00|838.14|835.34|836.42|833.62|838.14|835.34|836.42|833.62|0
1664494200000|2022-09-29 23:30:00|836.3|833.5|836.42|833.62|836.91|834.11|834.46|831.66|0
1664494500000|2022-09-29 23:35:00|836.3|833.5|836.67|833.87|837.4|834.6|835.32|832.52|0
1664494800000|2022-09-29 23:40:00|836.79|833.99|833.96|831.16|836.79|833.99|832.98|830.18|0
1664495100000|2022-09-29 23:45:00|834.21|831.41|834.95|832.15|835.44|832.64|833.96|831.16|0
1664495400000|2022-09-29 23:50:00|834.7|831.9|834.34|831.54|836.17|833.37|834.21|831.41|0
1664495700000|2022-09-29 23:55:00|834.21|831.41|835.44|832.64|835.44|832.64|833.6|830.8|0
1664496000000|2022-09-30 00:00:00|834.95|832.15|838.14|835.34|839.37|836.57|833.72|830.92|0
1664496300000|2022-09-30 00:05:00|837.89|835.09|838.14|835.34|838.87|836.07|836.05|833.25|0
1664496600000|2022-09-30 00:10:00|838.63|835.83|837.77|834.97|839|836.2|835.32|832.52|0
1664496900000|2022-09-30 00:15:00|837.65|834.85|839.61|836.81|841.58|838.78|837.65|834.85|0
1664497200000|2022-09-30 00:20:00|839.25|836.45|842.07|839.27|842.81|840.01|838.87|836.07|0
1664497500000|2022-09-30 00:25:00|841.95|839.15|841.33|838.53|842.81|840.01|840.97|838.17|0
1664497800000|2022-09-30 00:30:00|841.58|838.78|841.33|838.53|842.2|839.4|839.86|837.06|0
1664498100000|2022-09-30 00:35:00|841.21|838.41|847.11|844.31|849.44|846.64|840.84|838.04|0
1664498400000|2022-09-30 00:40:00|847.48|844.68|848.83|846.03|849.82|847.02|846.74|843.94|0
1664498700000|2022-09-30 00:45:00|849.2|846.4|849.69|846.89|850.18|847.38|847.48|844.68|0
1664499000000|2022-09-30 00:50:00|849.44|846.64|847.97|845.17|852.4|849.6|847.97|845.17|0
1664499300000|2022-09-30 00:55:00|847.72|844.92|844.9|842.1|848.59|845.79|844.03|841.23|0
1664499600000|2022-09-30 01:00:00|844.77|841.97|846.49|843.69|846.62|843.82|843.54|840.74|0
1664499900000|2022-09-30 01:05:00|846.24|843.44|846.86|844.06|848.46|845.66|846|843.2|0
1664500200000|2022-09-30 01:10:00|846.98|844.18|841.08|838.28|846.98|844.18|841.08|838.28|0
1664500500000|2022-09-30 01:15:00|841.33|838.53|845.51|842.71|846.98|844.18|840.96|838.16|0
1664500800000|2022-09-30 01:20:00|845.39|842.59|844.9|842.1|846.98|844.18|844.9|842.1|0
1664501100000|2022-09-30 01:25:00|845.01|842.21|846.24|843.44|846.62|843.82|843.05|840.25|0
1664501400000|2022-09-30 01:30:00|846.73|843.93|845.75|842.95|848.46|845.66|842.68|839.88|0
1664501700000|2022-09-30 01:35:00|845.63|842.83|843.29|840.49|845.75|842.95|841.57|838.77|0
1664502000000|2022-09-30 01:40:00|843.17|840.37|842.19|839.39|845.26|842.46|842.19|839.39|0
1664502300000|2022-09-30 01:45:00|842.06|839.26|841.82|839.02|843.78|840.98|841.57|838.77|0
1664502600000|2022-09-30 01:50:00|841.45|838.65|839.11|836.31|842.19|839.39|836.9|834.1|0
1664502900000|2022-09-30 01:55:00|839|836.2|841.08|838.28|841.57|838.77|838.75|835.95|0
1664503200000|2022-09-30 02:00:00|840.96|838.16|841.32|838.52|843.66|840.86|840.96|838.16|0
1664503500000|2022-09-30 02:05:00|841.21|838.41|840.59|837.79|841.57|838.77|838.87|836.07|0
1664503800000|2022-09-30 02:10:00|840.83|838.03|843.66|840.86|844.52|841.72|840.09|837.29|0
1664504100000|2022-09-30 02:15:00|844.52|841.72|850.67|847.87|850.91|848.11|844.4|841.6|0
1664504400000|2022-09-30 02:20:00|851.16|848.36|853.62|850.82|855.84|853.04|850.91|848.11|0
1664504700000|2022-09-30 02:25:00|853.37|850.57|852.9|850.1|856.89|854.09|852.9|850.1|0
1664505000000|2022-09-30 02:30:00|853.14|850.34|853.26|850.46|854.25|851.45|851.05|848.25|0
1664505300000|2022-09-30 02:35:00|853.14|850.34|850.07|847.27|853.39|850.59|849.08|846.28|0
1664505600000|2022-09-30 02:40:00|849.7|846.9|848.84|846.04|850.44|847.64|848.1|845.3|0
1664505900000|2022-09-30 02:45:00|848.72|845.92|845.4|842.6|849.21|846.41|845.15|842.35|0
1664506200000|2022-09-30 02:50:00|845.64|842.84|846.51|843.71|846.87|844.07|845.15|842.35|0
1664506500000|2022-09-30 02:55:00|846.62|843.82|849.33|846.53|849.33|846.53|844.9|842.1|0
1664506800000|2022-09-30 03:00:00|848.84|846.04|847.98|845.18|848.96|846.16|847.61|844.81|0
1664507100000|2022-09-30 03:05:00|847.61|844.81|850.93|848.13|851.54|848.74|847.61|844.81|0
1664507400000|2022-09-30 03:10:00|850.8|848|850.68|847.88|852.77|849.97|850.55|847.75|0
1664507700000|2022-09-30 03:15:00|850.8|848|854.12|851.32|854.24|851.44|850.31|847.51|0
1664508000000|2022-09-30 03:20:00|854|851.2|851.42|848.62|854|851.2|849.7|846.9|0
1664508300000|2022-09-30 03:25:00|851.54|848.74|853.5|850.7|854|851.2|850.55|847.75|0
1664508600000|2022-09-30 03:30:00|854|851.2|851.54|848.74|855.72|852.92|851.05|848.25|0
1664508900000|2022-09-30 03:35:00|852.03|849.23|853.26|850.46|853.26|850.46|850.55|847.75|0
1664509200000|2022-09-30 03:40:00|853.39|850.59|852.77|849.97|854.37|851.57|851.78|848.98|0
1664509500000|2022-09-30 03:45:00|853.01|850.21|855.96|853.16|856.45|853.65|852.27|849.47|0
1664509800000|2022-09-30 03:50:00|856.21|853.41|859.29|856.49|859.78|856.98|856.21|853.41|0
1664510100000|2022-09-30 03:55:00|858.91|856.11|858.8|856|859.9|857.1|857.93|855.13|0
1664510400000|2022-09-30 04:00:00|858.67|855.87|858.42|855.62|859.41|856.61|857.19|854.39|0
1664510700000|2022-09-30 04:05:00|858.55|855.75|858.91|856.11|862.85|860.05|858.42|855.62|0
1664511000000|2022-09-30 04:10:00|858.8|856|857.68|854.88|858.8|856|857.44|854.64|0
1664511300000|2022-09-30 04:15:00|857.93|855.13|856.21|853.41|859.29|856.49|855.84|853.04|0
1664511600000|2022-09-30 04:20:00|856.33|853.53|856.45|853.65|857.44|854.64|855.47|852.67|0
1664511900000|2022-09-30 04:25:00|856.33|853.53|859.53|856.73|860.39|857.59|856.21|853.41|0
1664512200000|2022-09-30 04:30:00|859.4|856.6|858.17|855.37|860.14|857.34|857.68|854.88|0
1664512500000|2022-09-30 04:35:00|857.93|855.13|855.71|852.91|859.65|856.85|855.6|852.8|0
1664512800000|2022-09-30 04:40:00|855.84|853.04|853.14|850.34|856.94|854.14|852.52|849.72|0
1664513100000|2022-09-30 04:45:00|853.5|850.7|853.75|850.95|854.86|852.06|852.89|850.09|0
1664513400000|2022-09-30 04:50:00|853.99|851.19|853.63|850.83|855.35|852.55|852.27|849.47|0
1664513700000|2022-09-30 04:55:00|853.74|850.94|854.48|851.68|854.97|852.17|853.13|850.33|0
1664514000000|2022-09-30 05:00:00|854.73|851.93|854.48|851.68|855.22|852.42|852.27|849.47|0
1664514300000|2022-09-30 05:05:00|854.12|851.32|850.06|847.26|854.12|851.32|849.81|847.01|0
1664514600000|2022-09-30 05:10:00|850.3|847.5|849.32|846.52|850.3|847.5|848.22|845.42|0
1664514900000|2022-09-30 05:15:00|848.95|846.15|848.09|845.29|848.95|846.15|845.88|843.08|0
1664515200000|2022-09-30 05:20:00|848.33|845.53|845.88|843.08|848.33|845.53|844.65|841.85|0
1664515500000|2022-09-30 05:25:00|845.76|842.96|845.88|843.08|848.33|845.53|845.63|842.83|0
1664515800000|2022-09-30 05:30:00|845.63|842.83|847.84|845.04|848.33|845.53|844.16|841.36|0
1664516100000|2022-09-30 05:35:00|847.72|844.92|847.1|844.3|848.71|845.91|846.37|843.57|0
1664516400000|2022-09-30 05:40:00|846.86|844.06|844.04|841.24|846.86|844.06|843.42|840.62|0
1664516700000|2022-09-30 05:45:00|843.91|841.11|845.38|842.58|845.38|842.58|843.17|840.37|0
1664517000000|2022-09-30 05:50:00|845.14|842.34|846.74|843.94|847.35|844.55|844.53|841.73|0
1664517300000|2022-09-30 05:55:00|847.1|844.3|851.66|848.86|851.77|848.97|846.74|843.94|0
1664517600000|2022-09-30 06:00:00|850.79|847.99|848.33|845.53|851.04|848.24|845.02|842.22|0
1664517900000|2022-09-30 06:05:00|848.09|845.29|845.02|842.22|849.31|846.51|844.77|841.97|0
1664518200000|2022-09-30 06:10:00|844.89|842.09|845.14|842.34|846.12|843.32|842.43|839.63|0
1664518500000|2022-09-30 06:15:00|844.89|842.09|847.35|844.55|849.31|846.51|843.91|841.11|0
1664518800000|2022-09-30 06:20:00|847.1|844.3|846.49|843.69|849.31|846.51|846.25|843.45|0
1664519100000|2022-09-30 06:25:00|846.86|844.06|841.94|839.14|846.86|844.06|841.45|838.65|0
1664519400000|2022-09-30 06:30:00|841.7|838.9|841.82|839.02|843.42|840.62|840.71|837.91|0
1664519700000|2022-09-30 06:35:00|841.94|839.14|843.91|841.11|845.13|842.33|841.7|838.9|0
1664520000000|2022-09-30 06:40:00|843.79|840.99|844.64|841.84|845.51|842.71|841.82|839.02|0
1664520300000|2022-09-30 06:45:00|844.77|841.97|839.61|836.81|844.77|841.97|837.77|834.97|0
1664520600000|2022-09-30 06:50:00|839.37|836.57|836.78|833.98|839.98|837.18|835.31|832.51|0
1664520900000|2022-09-30 06:55:00|837.03|834.23|838.2|835.4|838.5|835.7|835.56|832.76|0
1664521200000|2022-09-30 07:00:00|838.56|835.76|834.27|831.47|838.56|835.76|834.14|831.34|0
1664521500000|2022-09-30 07:05:00|834.31|831.91|830.26|827.86|835.66|833.26|830.01|827.61|0
1664521800000|2022-09-30 07:10:00|830.99|828.59|829.27|826.87|831.24|828.84|829.03|826.63|0
1664522100000|2022-09-30 07:15:00|829.52|827.12|829.65|827.25|833.69|831.29|826.82|824.42|0
1664522400000|2022-09-30 07:20:00|829.16|826.76|823.02|820.62|829.76|827.36|822.16|819.76|0
1664522700000|2022-09-30 07:25:00|822.89|820.49|821.06|818.66|822.89|820.49|817.99|815.59|0
1664523000000|2022-09-30 07:30:00|821.42|819.02|818.23|815.83|824.12|821.72|818.23|815.83|0
1664523300000|2022-09-30 07:35:00|818.72|816.32|818.97|816.57|821.67|819.27|817.99|815.59|0
1664523600000|2022-09-30 07:40:00|818.48|816.08|822.4|820|822.65|820.25|817.74|815.34|0
1664523900000|2022-09-30 07:45:00|821.91|819.51|821.42|819.02|823.38|820.98|820.19|817.79|0
1664524200000|2022-09-30 07:50:00|821.67|819.27|820.44|818.04|821.91|819.51|818.48|816.08|0
1664524500000|2022-09-30 07:55:00|820.19|817.79|817.87|815.47|820.68|818.28|816.76|814.36|0
1664524800000|2022-09-30 08:00:00|817.13|814.73|817.99|815.59|819.34|816.94|815.78|813.38|0
1664525100000|2022-09-30 08:05:00|818.23|815.83|823.14|820.74|823.26|820.86|818.23|815.83|0
1664525400000|2022-09-30 08:10:00|822.89|820.49|820.57|818.17|823.38|820.98|820.19|817.79|0
1664525700000|2022-09-30 08:15:00|820.44|818.04|817.47|815.07|821.06|818.66|815.53|813.13|0
1664526000000|2022-09-30 08:20:00|817.22|814.82|816.37|813.97|820.9|818.5|816.37|813.97|0
1664526300000|2022-09-30 08:25:00|816.24|813.84|820.65|818.25|820.9|818.5|815.51|813.11|0
1664526600000|2022-09-30 08:30:00|820.78|818.38|818.2|815.8|821.15|818.75|816.73|814.33|0
1664526900000|2022-09-30 08:35:00|818.33|815.93|820.65|818.25|823.11|820.71|817.84|815.44|0
1664527200000|2022-09-30 08:40:00|820.9|818.5|820.9|818.5|823.11|820.71|819.18|816.78|0
1664527500000|2022-09-30 08:45:00|820.65|818.25|820.41|818.01|821.39|818.99|817.71|815.31|0
1664527800000|2022-09-30 08:50:00|820.65|818.25|811.71|809.31|820.9|818.5|811.09|808.69|0
1664528100000|2022-09-30 08:55:00|811.83|809.43|812.07|809.67|813.54|811.14|810.6|808.2|0
1664528400000|2022-09-30 09:00:00|811.47|809.07|817.22|814.82|817.71|815.31|811.47|809.07|0
1664528700000|2022-09-30 09:05:00|817.46|815.06|817.71|815.31|818.69|816.29|815.5|813.1|0
1664529000000|2022-09-30 09:10:00|817.59|815.19|818.44|816.04|818.44|816.04|815.99|813.59|0
1664529300000|2022-09-30 09:15:00|817.95|815.55|823.59|821.19|824.21|821.81|817.84|815.44|0
1664529600000|2022-09-30 09:20:00|823.84|821.44|822.12|819.72|825.8|823.4|822.12|819.72|0
1664529900000|2022-09-30 09:25:00|821.88|819.48|822.86|820.46|825.8|823.4|821.51|819.11|0
1664530200000|2022-09-30 09:30:00|823.1|820.7|821.88|819.48|823.84|821.44|819.42|817.02|0
1664530500000|2022-09-30 09:35:00|822.12|819.72|825.31|822.91|826.29|823.89|821.14|818.74|0
1664530800000|2022-09-30 09:40:00|825.07|822.67|825.8|823.4|828.01|825.61|824.33|821.93|0
1664531100000|2022-09-30 09:45:00|825.56|823.16|825.31|822.91|826.78|824.38|822.12|819.72|0
1664531400000|2022-09-30 09:50:00|825.07|822.67|826.54|824.14|826.78|824.38|822.12|819.72|0
1664531700000|2022-09-30 09:55:00|826.67|824.27|826.05|823.65|828.63|826.23|825.8|823.4|0
1664532000000|2022-09-30 10:00:00|826.54|824.14|820.89|818.49|827.27|824.87|820.4|818|0
1664532300000|2022-09-30 10:05:00|820.28|817.88|819.18|816.78|821.76|819.36|818.69|816.29|0
1664532600000|2022-09-30 10:10:00|819.3|816.9|815.87|813.47|819.67|817.27|815.5|813.1|0
1664532900000|2022-09-30 10:15:00|815.99|813.59|820.16|817.76|820.16|817.76|814.76|812.36|0
1664533200000|2022-09-30 10:20:00|820.4|818|820.16|817.76|823.1|820.7|819.91|817.51|0
1664533500000|2022-09-30 10:25:00|820.04|817.64|816.97|814.57|821.76|819.36|814.27|811.87|0
1664533800000|2022-09-30 10:30:00|817.46|815.06|818.81|816.41|819.17|816.77|816.97|814.57|0
1664534100000|2022-09-30 10:35:00|818.68|816.28|819.22|816.82|819.59|817.19|815.99|813.59|0
1664534400000|2022-09-30 10:40:00|819.34|816.94|821.79|819.39|822.04|819.64|818.36|815.96|0
1664534700000|2022-09-30 10:45:00|822.04|819.64|825.72|823.32|827.2|824.8|821.79|819.39|0
1664535000000|2022-09-30 10:50:00|826.21|823.81|830.39|827.99|832.11|829.71|825.72|823.32|0
1664535300000|2022-09-30 10:55:00|830.14|827.74|831.86|829.46|833.83|831.43|830.14|827.74|0
1664535600000|2022-09-30 11:00:00|831.37|828.97|834.81|832.41|835.06|832.66|829.65|827.25|0
1664535900000|2022-09-30 11:05:00|834.32|831.92|837.57|835.17|837.76|835.36|833.09|830.69|0
1664536200000|2022-09-30 11:10:00|837.93|835.53|837.96|835.56|840.91|838.51|837.23|834.83|0
1664536500000|2022-09-30 11:15:00|837.72|835.32|835.51|833.11|838.7|836.3|835.51|833.11|0
1664536800000|2022-09-30 11:20:00|835.63|833.23|835.51|833.11|836.98|834.58|834.52|832.12|0
1664537100000|2022-09-30 11:25:00|835.26|832.86|833.05|830.65|836.98|834.58|833.05|830.65|0
1664537400000|2022-09-30 11:30:00|832.81|830.41|838.94|836.54|838.94|836.54|832.81|830.41|0
1664537700000|2022-09-30 11:35:00|838.7|836.3|839.56|837.16|842.14|839.74|838.45|836.05|0
1664538000000|2022-09-30 11:40:00|839.44|837.04|841.15|838.75|841.4|839|838.7|836.3|0
1664538300000|2022-09-30 11:45:00|841.4|839|844.84|842.44|847.55|845.15|841.4|839|0
1664538600000|2022-09-30 11:50:00|844.48|842.08|844.59|842.19|847.3|844.9|843.86|841.46|0
1664538900000|2022-09-30 11:55:00|844.84|842.44|840.91|838.51|845.82|843.42|839.93|837.53|0
1664539200000|2022-09-30 12:00:00|840.66|838.26|839.92|837.52|841.28|838.88|836.98|834.58|0
1664539500000|2022-09-30 12:05:00|839.81|837.41|840.79|838.39|842.63|840.23|839.56|837.16|0
1664539800000|2022-09-30 12:10:00|841.04|838.64|842.14|839.74|843.12|840.72|837.96|835.56|0
1664540100000|2022-09-30 12:15:00|842.38|839.98|841.15|838.75|844.59|842.19|838.94|836.54|0
1664540400000|2022-09-30 12:20:00|841.4|839|841.4|839|842.63|840.23|839.68|837.28|0
1664540700000|2022-09-30 12:25:00|841.89|839.49|830.48|828.08|842.63|840.23|827.16|824.76|0
1664541000000|2022-09-30 12:30:00|829|826.6|850.28|847.88|861.08|858.68|829|826.6|0
1664541300000|2022-09-30 12:35:00|850.52|848.12|847.33|844.93|851.75|849.35|844.62|842.22|0
1664541600000|2022-09-30 12:40:00|847.57|845.17|836.4|834|849.29|846.89|834.31|831.91|0
1664541900000|2022-09-30 12:45:00|836.27|833.87|844.38|841.98|845.11|842.71|834.68|832.28|0
1664542200000|2022-09-30 12:50:00|844.62|842.22|844.87|842.47|847.08|844.68|841.67|839.27|0
1664542500000|2022-09-30 12:55:00|844.38|841.98|842.16|839.76|844.62|842.22|838.48|836.08|0
1664542800000|2022-09-30 13:00:00|842.54|840.14|849.89|847.49|849.89|847.49|837.74|835.34|0
1664543100000|2022-09-30 13:05:00|849.64|847.24|852.84|850.44|853.83|851.43|849.15|846.75|0
1664543400000|2022-09-30 13:10:00|852.6|850.2|850.63|848.23|853.33|850.93|850.13|847.73|0
1664543700000|2022-09-30 13:15:00|850.38|847.98|851.61|849.21|853.33|850.93|850.13|847.73|0
1664544000000|2022-09-30 13:20:00|852.35|849.95|854.57|852.17|855.55|853.15|850.38|847.98|0
1664544300000|2022-09-30 13:25:00|855.3|852.9|859.25|856.85|859.25|856.85|854.57|852.17|0
1664544600000|2022-09-30 13:30:00|859|856.6|853.23|850.83|859|856.6|850.27|847.87|0
1664544900000|2022-09-30 13:35:00|851.75|849.35|871.32|868.92|875.75|873.35|851.75|849.35|0
1664545200000|2022-09-30 13:40:00|871.07|868.67|861.71|859.31|875.75|873.35|853.6|851.2|0
1664545500000|2022-09-30 13:45:00|861.84|859.44|863.19|860.79|870.82|868.42|856.55|854.15|0
1664545800000|2022-09-30 13:50:00|863.44|861.04|850.42|848.02|865.9|863.5|849.44|847.04|0
1664546100000|2022-09-30 13:55:00|848.7|846.3|847.34|844.94|850.17|847.77|841.68|839.28|0
1664546400000|2022-09-30 14:00:00|846.73|844.33|848.81|846.41|855.22|852.82|845.61|843.21|0
1664546700000|2022-09-30 14:05:00|848.57|846.17|850.29|847.89|855.71|853.31|846.6|844.2|0
1664547000000|2022-09-30 14:10:00|849.8|847.4|851.88|849.48|854.98|852.58|844.38|841.98|0
1664547300000|2022-09-30 14:15:00|850.9|848.5|851.94|849.54|861.31|858.91|849.66|847.26|0
1664547600000|2022-09-30 14:20:00|852.43|850.03|849.97|847.57|855.64|853.24|848.74|846.34|0
1664547900000|2022-09-30 14:25:00|850.46|848.06|847.26|844.86|854.9|852.5|843.32|840.92|0
1664548200000|2022-09-30 14:30:00|848|845.6|835.93|833.53|848.74|846.34|835.19|832.79|0
1664548500000|2022-09-30 14:35:00|835.81|833.41|835.93|833.53|838.39|835.99|832.49|830.09|0
1664548800000|2022-09-30 14:40:00|836.18|833.78|837.65|835.25|840.36|837.96|835.68|833.28|0
1664549100000|2022-09-30 14:45:00|837.9|835.5|839.62|837.22|844.55|842.15|835.93|833.53|0
1664549400000|2022-09-30 14:50:00|839.13|836.73|836.67|834.27|841.1|838.7|833.22|830.82|0
1664549700000|2022-09-30 14:55:00|836.06|833.66|837.31|834.91|841.37|838.97|834.95|832.55|0
1664550000000|2022-09-30 15:00:00|835.83|833.43|831.64|829.24|841.74|839.34|829.92|827.52|0
1664550300000|2022-09-30 15:05:00|831.53|829.13|822.05|819.65|832.87|830.47|821.56|819.16|0
1664550600000|2022-09-30 15:10:00|822.3|819.9|821.73|819.33|824.02|821.62|819.03|816.63|0
1664550900000|2022-09-30 15:15:00|821.49|819.09|824.62|822.22|825.42|823.02|819.28|816.88|0
1664551200000|2022-09-30 15:20:00|824.37|821.97|822.16|819.76|824.87|822.47|821.17|818.77|0
1664551500000|2022-09-30 15:25:00|822.65|820.25|823.63|821.23|824.62|822.22|819.94|817.54|0
1664551800000|2022-09-30 15:30:00|824.62|822.22|824.62|822.22|826.34|823.94|821.91|819.51|0
1664552100000|2022-09-30 15:35:00|824.37|821.97|830.77|828.37|832.25|829.85|823.88|821.48|0
1664552400000|2022-09-30 15:40:00|831.02|828.62|841.37|838.97|841.86|839.46|829.79|827.39|0
1664552700000|2022-09-30 15:45:00|841.62|839.22|844.82|842.42|845.32|842.92|839.15|836.75|0
1664553000000|2022-09-30 15:50:00|845.32|842.92|848.92|846.52|849.66|847.26|845.32|842.92|0
1664553300000|2022-09-30 15:55:00|849.66|847.26|848.18|845.78|850.15|847.75|847.2|844.8|0
1664553600000|2022-09-30 16:00:00|848.31|845.91|853.11|850.71|855.58|853.18|848.31|845.91|0
1664553900000|2022-09-30 16:05:00|852.87|850.47|856.07|853.67|856.32|853.92|850.65|848.25|0
1664554200000|2022-09-30 16:10:00|856.32|853.92|852.24|849.84|856.81|854.41|852.24|849.84|0
1664554500000|2022-09-30 16:15:00|851.99|849.59|851.75|849.35|852.49|850.09|849.28|846.88|0
1664554800000|2022-09-30 16:20:00|852.24|849.84|851.75|849.35|859.15|856.75|850.27|847.87|0
1664555100000|2022-09-30 16:25:00|852.73|850.33|852.98|850.58|853.97|851.57|849.28|846.88|0
1664555400000|2022-09-30 16:30:00|853.23|850.83|850.02|847.62|853.72|851.32|849.28|846.88|0
1664555700000|2022-09-30 16:35:00|850.51|848.11|845.82|843.42|851.75|849.35|844.84|842.44|0
1664556000000|2022-09-30 16:40:00|846.07|843.67|845.33|842.93|847.8|845.4|844.84|842.44|0
1664556300000|2022-09-30 16:45:00|845.82|843.42|845.33|842.93|847.06|844.66|843.85|841.45|0
1664556600000|2022-09-30 16:50:00|845.08|842.68|850.02|847.62|850.02|847.62|843.85|841.45|0
1664556900000|2022-09-30 16:55:00|849.77|847.37|851|848.6|851.5|849.1|848.04|845.64|0
1664557200000|2022-09-30 17:00:00|850.89|848.49|853.97|851.57|856.93|854.53|850.76|848.36|0
1664557500000|2022-09-30 17:05:00|853.72|851.32|851.74|849.34|854.46|852.06|848.78|846.38|0
1664557800000|2022-09-30 17:10:00|851.5|849.1|853.97|851.57|854.21|851.81|847.8|845.4|0
1664558100000|2022-09-30 17:15:00|854.21|851.81|855.45|853.05|856.93|854.53|851.25|848.85|0
1664558400000|2022-09-30 17:20:00|855.2|852.8|854.71|852.31|855.94|853.54|851.74|849.34|0
1664558700000|2022-09-30 17:25:00|855.2|852.8|850.51|848.11|856.43|854.03|848.78|846.38|0
1664559000000|2022-09-30 17:30:00|850.76|848.36|855.69|853.29|855.69|853.29|848.78|846.38|0
1664559300000|2022-09-30 17:35:00|855.45|853.05|862.61|860.21|863.1|860.7|855.45|853.05|0
1664559600000|2022-09-30 17:40:00|862.12|859.72|866.56|864.16|866.56|864.16|862.12|859.72|0
1664559900000|2022-09-30 17:45:00|866.81|864.41|869.53|867.13|869.53|867.13|866.32|863.92|0
1664560200000|2022-09-30 17:50:00|869.78|867.38|866.17|863.77|870.77|868.37|863.7|861.3|0
1664560500000|2022-09-30 17:55:00|866.42|864.02|868.15|865.75|868.15|865.75|864.2|861.8|0
1664560800000|2022-09-30 18:00:00|868.4|866|870.13|867.73|871.36|868.96|866.17|863.77|0
1664561100000|2022-09-30 18:05:00|870.37|867.97|866.91|864.51|871.86|869.46|866.17|863.77|0
1664561400000|2022-09-30 18:10:00|867.41|865.01|865.19|862.79|867.41|865.01|862.96|860.56|0
1664561700000|2022-09-30 18:15:00|865.43|863.03|865.68|863.28|866.17|863.77|860.25|857.85|0
1664562000000|2022-09-30 18:20:00|865.93|863.53|867.16|864.76|868.64|866.24|862.96|860.56|0
1664562300000|2022-09-30 18:25:00|867.65|865.25|870.23|867.83|874.18|871.78|867.65|865.25|0
1664562600000|2022-09-30 18:30:00|870.48|868.08|865.79|863.39|872.45|870.05|865.79|863.39|0
1664562900000|2022-09-30 18:35:00|866.28|863.88|870.48|868.08|873.44|871.04|866.28|863.88|0
1664563200000|2022-09-30 18:40:00|870.97|868.57|876.4|874|879.86|877.46|870.97|868.57|0
1664563500000|2022-09-30 18:45:00|875.91|873.51|879.12|876.72|885.55|883.15|875.91|873.51|0
1664563800000|2022-09-30 18:50:00|878.38|875.98|880.18|877.78|881.54|879.14|876.97|874.57|0
1664564100000|2022-09-30 18:55:00|880.43|878.03|884.13|881.73|886.36|883.96|880.31|877.91|0
1664564400000|2022-09-30 19:00:00|884.38|881.98|875.74|873.34|886.11|883.71|870.8|868.4|0
1664564700000|2022-09-30 19:05:00|874.99|872.59|878.7|876.3|879.44|877.04|871.29|868.89|0
1664565000000|2022-09-30 19:10:00|878.95|876.55|884.13|881.73|885.86|883.46|874.25|871.85|0
1664565300000|2022-09-30 19:15:00|884.38|881.98|881.42|879.02|887.35|884.95|878.45|876.05|0
1664565600000|2022-09-30 19:20:00|880.67|878.27|881.17|878.77|886.11|883.71|879.19|876.79|0
1664565900000|2022-09-30 19:25:00|881.91|879.51|877.46|875.06|888.83|886.43|876.72|874.32|0
1664566200000|2022-09-30 19:30:00|876.97|874.57|882.5|880.1|884.98|882.58|870.88|868.48|0
1664566500000|2022-09-30 19:35:00|882.75|880.35|885.22|882.82|887.45|885.05|879.54|877.14|0
1664566800000|2022-09-30 19:40:00|885.72|883.32|881.51|879.11|885.72|883.32|879.29|876.89|0
1664567100000|2022-09-30 19:45:00|882.01|879.61|881.51|879.11|884.48|882.08|877.31|874.91|0
1664567400000|2022-09-30 19:50:00|881.27|878.87|895.43|893.03|895.43|893.03|881.27|878.87|0
1664567700000|2022-09-30 19:55:00|895.92|893.52|897.02|894.62|905.06|902.66|894.93|892.53|0
1664568000000|2022-09-30 20:00:00|905.18|902.78|898.5|896.1|905.18|902.78|895.29|892.89|0
1664568300000|2022-09-30 20:05:00|898.75|896.35|892.56|890.16|899.49|897.09|891.82|889.42|0
1664568600000|2022-09-30 20:10:00|893.06|890.66|890.09|887.69|893.31|890.91|889.85|887.45|0
1664756400000|2022-10-03 00:20:00|921.73|918.93|920.61|917.81|921.73|918.93|919.87|917.07|0
1664756700000|2022-10-03 00:25:00|920.36|917.56|922.38|919.58|924.61|921.81|920.36|917.56|0
1664757000000|2022-10-03 00:30:00|922.63|919.83|924.25|921.45|925.36|922.56|922.51|919.71|0
1664757300000|2022-10-03 00:35:00|924.12|921.32|927.09|924.29|928.08|925.28|923.37|920.57|0
1664757600000|2022-10-03 00:40:00|926.47|923.67|928.33|925.53|928.33|925.53|925.85|923.05|0
1664757900000|2022-10-03 00:45:00|928.08|925.28|926.1|923.3|928.21|925.41|924.99|922.19|0
1664758200000|2022-10-03 00:50:00|925.6|922.8|927.22|924.42|928.33|925.53|924.86|922.06|0
1664758500000|2022-10-03 00:55:00|927.34|924.54|926.34|923.54|930.56|927.76|926.1|923.3|0
1664758800000|2022-10-03 01:00:00|926.1|923.3|924|921.2|926.34|923.54|922.63|919.83|0
1664759100000|2022-10-03 01:05:00|923.25|920.45|920.4|917.6|923.87|921.07|919.17|916.37|0
1664759400000|2022-10-03 01:10:00|920.16|917.36|918.38|915.58|920.16|917.36|916.15|913.35|0
1664759700000|2022-10-03 01:15:00|918.01|915.21|918.63|915.83|922.34|919.54|917.88|915.08|0
1664760000000|2022-10-03 01:20:00|918.26|915.46|918.63|915.83|919.86|917.06|917.27|914.47|0
1664760300000|2022-10-03 01:25:00|918.51|915.71|910.96|908.16|919.62|916.82|910.46|907.66|0
1664760600000|2022-10-03 01:30:00|910.71|907.91|910.66|907.86|912.15|909.35|909.06|906.26|0
1664760900000|2022-10-03 01:35:00|910.91|908.11|909.67|906.87|911.65|908.85|908.68|905.88|0
1664761200000|2022-10-03 01:40:00|909.92|907.12|905.22|902.42|910.42|907.62|905.22|902.42|0
1664761500000|2022-10-03 01:45:00|905.71|902.91|898.54|895.74|906.46|903.66|897.55|894.75|0
1664761800000|2022-10-03 01:50:00|899.28|896.48|897.31|894.51|900.52|897.72|895.82|893.02|0
1664762100000|2022-10-03 01:55:00|897.44|894.64|896.98|894.18|899.53|896.73|896.98|894.18|0
1664762400000|2022-10-03 02:00:00|896.61|893.81|901.31|898.51|901.68|898.88|896.61|893.81|0
1664762700000|2022-10-03 02:05:00|901.43|898.63|904.78|901.98|905.02|902.22|900.94|898.14|0
1664763000000|2022-10-03 02:10:00|904.65|901.85|901.93|899.13|905.64|902.84|901.81|899.01|0
1664763300000|2022-10-03 02:15:00|902.05|899.25|903.91|901.11|903.91|901.11|901.18|898.38|0
1664763600000|2022-10-03 02:20:00|904.15|901.35|907.25|904.45|908.11|905.31|904.03|901.23|0
1664763900000|2022-10-03 02:25:00|906.88|904.08|907.37|904.57|907.86|905.06|905.14|902.34|0
1664764200000|2022-10-03 02:30:00|907.62|904.82|907.37|904.57|908.36|905.56|906.38|903.58|0
1664764500000|2022-10-03 02:35:00|907.5|904.7|907.5|904.7|910.09|907.29|907.12|904.32|0
1664764800000|2022-10-03 02:40:00|907.12|904.32|905.39|902.59|907.12|904.32|905.14|902.34|0
1664765100000|2022-10-03 02:45:00|905.27|902.47|903.41|900.61|906.38|903.58|903.16|900.36|0
1664765400000|2022-10-03 02:50:00|903.54|900.74|900.93|898.13|903.54|900.74|899.95|897.15|0
1664765700000|2022-10-03 02:55:00|901.18|898.38|910.96|908.16|911.33|908.53|901.18|898.38|0
1664766000000|2022-10-03 03:00:00|911.33|908.53|908.61|905.81|911.33|908.53|907.25|904.45|0
1664766300000|2022-10-03 03:05:00|908.36|905.56|906.13|903.33|909.1|906.3|905.39|902.59|0
1664766600000|2022-10-03 03:10:00|906.38|903.58|905.88|903.08|906.87|904.07|905.64|902.84|0
1664766900000|2022-10-03 03:15:00|905.76|902.96|900.81|898.01|905.88|903.08|900.69|897.89|0
1664767200000|2022-10-03 03:20:00|900.69|897.89|902.91|900.11|904.4|901.6|899.45|896.65|0
1664767500000|2022-10-03 03:25:00|903.16|900.36|905.39|902.59|905.39|902.59|902.55|899.75|0
1664767800000|2022-10-03 03:30:00|905.14|902.34|904.28|901.48|906.62|903.82|903.65|900.85|0
1664768100000|2022-10-03 03:35:00|904.4|901.6|899.7|896.9|904.4|901.6|897.96|895.16|0
1664768400000|2022-10-03 03:40:00|900.07|897.27|901.31|898.51|902.3|899.5|899.94|897.14|0
1664768700000|2022-10-03 03:45:00|901.18|898.38|902.3|899.5|903.04|900.24|900.68|897.88|0
1664769000000|2022-10-03 03:50:00|902.42|899.62|900.19|897.39|902.91|900.11|900.19|897.39|0
1664769300000|2022-10-03 03:55:00|900.44|897.64|903.16|900.36|903.9|901.1|900.44|897.64|0
1664769600000|2022-10-03 04:00:00|903.04|900.24|903.04|900.24|904.64|901.84|902.17|899.37|0
1664769900000|2022-10-03 04:05:00|902.91|900.11|907.61|904.81|908.36|905.56|901.06|898.26|0
1664770200000|2022-10-03 04:10:00|907.37|904.57|905.63|902.83|907.99|905.19|905.14|902.34|0
1664770500000|2022-10-03 04:15:00|905.51|902.71|905.51|902.71|907.37|904.57|904.15|901.35|0
1664770800000|2022-10-03 04:20:00|905.76|902.96|907.12|904.32|907.99|905.19|905.76|902.96|0
1664771100000|2022-10-03 04:25:00|907.25|904.45|906.87|904.07|907.74|904.94|905.14|902.34|0
1664771400000|2022-10-03 04:30:00|906.75|903.95|906.26|903.46|907.12|904.32|905.76|902.96|0
1664771700000|2022-10-03 04:35:00|906.37|903.57|909.35|906.55|909.35|906.55|906.37|903.57|0
1664772000000|2022-10-03 04:40:00|909.1|906.3|906.62|903.82|909.84|907.04|906.13|903.33|0
1664772300000|2022-10-03 04:45:00|906.5|903.7|906.75|903.95|908.6|905.8|906.26|903.46|0
1664772600000|2022-10-03 04:50:00|906.87|904.07|905.38|902.58|907|904.2|905.38|902.58|0
1664772900000|2022-10-03 04:55:00|905.51|902.71|906.87|904.07|906.87|904.07|904.89|902.09|0
1664773200000|2022-10-03 05:00:00|906.75|903.95|906.37|903.57|908.73|905.93|904.64|901.84|0
1664773500000|2022-10-03 05:05:00|906.5|903.7|910.33|907.53|911.08|908.28|905.38|902.58|0
1664773800000|2022-10-03 05:10:00|909.84|907.04|910.83|908.03|912.32|909.52|909.59|906.79|0
1664774100000|2022-10-03 05:15:00|910.46|907.66|912.31|909.51|912.56|909.76|909.59|906.79|0
1664774400000|2022-10-03 05:20:00|912.56|909.76|909.59|906.79|912.56|909.76|908.85|906.05|0
1664774700000|2022-10-03 05:25:00|909.97|907.17|910.46|907.66|911.08|908.28|909.34|906.54|0
1664775000000|2022-10-03 05:30:00|910.58|907.78|908.35|905.55|910.58|907.78|908.1|905.3|0
1664775300000|2022-10-03 05:35:00|908.1|905.3|905.76|902.96|908.48|905.68|905.63|902.83|0
1664775600000|2022-10-03 05:40:00|905.63|902.83|901.55|898.75|906.25|903.45|901.17|898.37|0
1664775900000|2022-10-03 05:45:00|901.42|898.62|898.95|896.15|901.42|898.62|898.45|895.65|0
1664776200000|2022-10-03 05:50:00|899.2|896.4|892.27|889.47|899.2|896.4|891.28|888.48|0
1664776500000|2022-10-03 05:55:00|892.02|889.22|897.68|894.88|897.68|894.88|892.02|889.22|0
1664776800000|2022-10-03 06:00:00|896.69|893.89|892.73|889.93|896.82|894.02|891.74|888.94|0
1664777100000|2022-10-03 06:05:00|892.98|890.18|889.89|887.09|894.46|891.66|884.57|881.77|0
1664777400000|2022-10-03 06:10:00|889.4|886.6|891.74|888.94|892.48|889.68|889.02|886.22|0
1664777700000|2022-10-03 06:15:00|891.13|888.33|893.11|890.31|893.47|890.67|890.51|887.71|0
1664778000000|2022-10-03 06:20:00|893.23|890.43|899.16|896.36|899.41|896.61|893.23|890.43|0
1664778300000|2022-10-03 06:25:00|899.41|896.61|896.87|894.07|900.78|897.98|896.37|893.57|0
1664778600000|2022-10-03 06:30:00|897|894.2|899.1|896.3|899.59|896.79|896.26|893.46|0
1664778900000|2022-10-03 06:35:00|898.73|895.93|897.74|894.94|902.07|899.27|897.36|894.56|0
1664779200000|2022-10-03 06:40:00|897.61|894.81|901.7|898.9|901.82|899.02|897.61|894.81|0
1664779500000|2022-10-03 06:45:00|901.57|898.77|902.56|899.76|905.53|902.73|901.32|898.52|0
1664779800000|2022-10-03 06:50:00|902.69|899.89|900.33|897.53|903.06|900.26|899.84|897.04|0
1664780100000|2022-10-03 06:55:00|900.22|897.42|897.12|894.32|900.46|897.66|897.12|894.32|0
1664780400000|2022-10-03 07:00:00|896.87|894.07|899.1|896.3|903.55|900.75|896.87|894.07|0
1664780700000|2022-10-03 07:05:00|899.52|897.12|899.02|896.62|900.38|897.98|890.23|887.83|0
1664781000000|2022-10-03 07:10:00|899.14|896.74|901.87|899.47|909.55|907.15|898.4|896|0
1664781300000|2022-10-03 07:15:00|902.24|899.84|894.19|891.79|903.35|900.95|893.45|891.05|0
1664781600000|2022-10-03 07:20:00|893.7|891.3|895.06|892.66|895.68|893.28|890.98|888.58|0
1664781900000|2022-10-03 07:25:00|895.18|892.78|893.45|891.05|895.31|892.91|892.09|889.69|0
1664782200000|2022-10-03 07:30:00|893.2|890.8|898.4|896|900.13|897.73|891.96|889.56|0
1664782500000|2022-10-03 07:35:00|898.15|895.75|903.73|901.33|904.09|901.69|898.03|895.63|0
1664782800000|2022-10-03 07:40:00|903.85|901.45|901.62|899.22|904.97|902.57|897.66|895.26|0
1664783100000|2022-10-03 07:45:00|901.99|899.59|898.4|896|902.86|900.46|897.41|895.01|0
1664783400000|2022-10-03 07:50:00|898.28|895.88|903.35|900.95|904.84|902.44|897.66|895.26|0
1664783700000|2022-10-03 07:55:00|903.48|901.08|901.25|898.85|904.34|901.94|898.77|896.37|0
1664784000000|2022-10-03 08:00:00|901.99|899.59|908.93|906.53|909.79|907.39|901.99|899.59|0
1664784300000|2022-10-03 08:05:00|909.3|906.9|909.54|907.14|911.28|908.88|908.3|905.9|0
1664784600000|2022-10-03 08:10:00|910.29|907.89|906.45|904.05|910.53|908.13|906.32|903.92|0
1664784900000|2022-10-03 08:15:00|906.57|904.17|905.46|903.06|908.06|905.66|904.47|902.07|0
1664785200000|2022-10-03 08:20:00|905.58|903.18|904.59|902.19|906.57|904.17|903.23|900.83|0
1664785500000|2022-10-03 08:25:00|905.08|902.68|905.58|903.18|907.94|905.54|902.85|900.45|0
1664785800000|2022-10-03 08:30:00|905.46|903.06|901.37|898.97|908.93|906.53|901.37|898.97|0
1664786100000|2022-10-03 08:35:00|901.12|898.72|903.73|901.33|905.33|902.93|901.12|898.72|0
1664786400000|2022-10-03 08:40:00|904.09|901.69|903.73|901.33|905.08|902.68|902.11|899.71|0
1664786700000|2022-10-03 08:45:00|903.6|901.2|903.1|900.7|904.96|902.56|901.37|898.97|0
1664787000000|2022-10-03 08:50:00|902.98|900.58|902.11|899.71|904.47|902.07|901.74|899.34|0
1664787300000|2022-10-03 08:55:00|902.36|899.96|903.35|900.95|903.84|901.44|901.86|899.46|0
1664787600000|2022-10-03 09:00:00|903.6|901.2|909.42|907.02|909.54|907.14|903.6|901.2|0
1664787900000|2022-10-03 09:05:00|909.54|907.14|912.51|910.11|914.38|911.98|908.55|906.15|0
1664788200000|2022-10-03 09:10:00|911.77|909.37|909.04|906.64|911.77|909.37|908.55|906.15|0
1664788500000|2022-10-03 09:15:00|908.55|906.15|906.57|904.17|908.55|906.15|905.33|902.93|0
1664788800000|2022-10-03 09:20:00|906.7|904.3|899.88|897.48|906.7|904.3|898.89|896.49|0
1664789100000|2022-10-03 09:25:00|900.62|898.22|899.27|896.87|902.11|899.71|898.64|896.24|0
1664789400000|2022-10-03 09:30:00|899.14|896.74|896.41|894.01|900.13|897.73|896.17|893.77|0
1664789700000|2022-10-03 09:35:00|896.17|893.77|899.38|896.98|899.88|897.48|894.93|892.53|0
1664790000000|2022-10-03 09:40:00|899.27|896.87|901.12|898.72|902.11|899.71|897.9|895.5|0
1664790300000|2022-10-03 09:45:00|900.87|898.47|900.87|898.47|902.85|900.45|900.62|898.22|0
1664790600000|2022-10-03 09:50:00|901|898.6|899.02|896.62|901.74|899.34|898.39|895.99|0
1664790900000|2022-10-03 09:55:00|898.89|896.49|897.16|894.76|898.89|896.49|896.91|894.51|0
1664791200000|2022-10-03 10:00:00|896.91|894.51|895.42|893.02|898.39|895.99|894.68|892.28|0
1664791500000|2022-10-03 10:05:00|895.67|893.27|896.41|894.01|897.9|895.5|895.55|893.15|0
1664791800000|2022-10-03 10:10:00|896.66|894.26|896.91|894.51|897.16|894.76|892.95|890.55|0
1664792100000|2022-10-03 10:15:00|896.79|894.39|896.91|894.51|898.52|896.12|896.66|894.26|0
1664792400000|2022-10-03 10:20:00|896.16|893.76|895.67|893.27|896.91|894.51|893.94|891.54|0
1664792700000|2022-10-03 10:25:00|895.92|893.52|891.96|889.56|896.91|894.51|891.71|889.31|0
1664793000000|2022-10-03 10:30:00|892.2|889.8|893.94|891.54|894.93|892.53|891.96|889.56|0
1664793300000|2022-10-03 10:35:00|894.07|891.67|897.15|894.75|897.15|894.75|893.44|891.04|0
1664793600000|2022-10-03 10:40:00|897.04|894.64|896.41|894.01|897.9|895.5|895.67|893.27|0
1664793900000|2022-10-03 10:45:00|896.91|894.51|891.59|889.19|896.91|894.51|891.59|889.19|0
1664794200000|2022-10-03 10:50:00|889.98|887.58|891.96|889.56|894.18|891.78|888.25|885.85|0
1664794500000|2022-10-03 10:55:00|892.2|889.8|886.64|884.24|892.33|889.93|886.27|883.87|0
1664794800000|2022-10-03 11:00:00|886.51|884.11|888|885.6|890.22|887.82|885.52|883.12|0
1664795100000|2022-10-03 11:05:00|887.88|885.48|887.34|884.94|888.99|886.59|886.11|883.71|0
1664795400000|2022-10-03 11:10:00|887.84|885.44|885.86|883.46|889.33|886.93|885.36|882.96|0
1664795700000|2022-10-03 11:15:00|886.11|883.71|886.6|884.2|886.6|884.2|883.88|881.48|0
1664796000000|2022-10-03 11:20:00|886.85|884.45|886.6|884.2|888.33|885.93|886.35|883.95|0
1664796300000|2022-10-03 11:25:00|886.35|883.95|886.35|883.95|887.59|885.19|885.99|883.59|0
1664796600000|2022-10-03 11:30:00|885.86|883.46|885.36|882.96|887.59|885.19|884.12|881.72|0
1664796900000|2022-10-03 11:35:00|885.61|883.21|883.02|880.62|885.86|883.46|881.15|878.75|0
1664797200000|2022-10-03 11:40:00|883.13|880.73|884.37|881.97|884.37|881.97|881.9|879.5|0
1664797500000|2022-10-03 11:45:00|884.5|882.1|886.6|884.2|886.6|884.2|881.9|879.5|0
1664797800000|2022-10-03 11:50:00|886.73|884.33|886.6|884.2|888.33|885.93|885.86|883.46|0
1664798100000|2022-10-03 11:55:00|886.48|884.08|877.44|875.04|887.1|884.7|877.19|874.79|0
1664798400000|2022-10-03 12:00:00|877.69|875.29|876.95|874.55|879.67|877.27|873.73|871.33|0
1664798700000|2022-10-03 12:05:00|877.19|874.79|876.95|874.55|879.17|876.77|875.96|873.56|0
1664799000000|2022-10-03 12:10:00|877.57|875.17|880.04|877.64|881.65|879.25|877.57|875.17|0
1664799300000|2022-10-03 12:15:00|880.16|877.76|881.15|878.75|882.39|879.99|878.92|876.52|0
1664799600000|2022-10-03 12:20:00|881.89|879.49|876.45|874.05|882.14|879.74|876.2|873.8|0
1664799900000|2022-10-03 12:25:00|876.7|874.3|876.94|874.54|877.19|874.79|876.2|873.8|0
1664800200000|2022-10-03 12:30:00|876.83|874.43|871.5|869.1|878.68|876.28|869.52|867.12|0
1664800500000|2022-10-03 12:35:00|871.25|868.85|873.73|871.33|874.72|872.32|871.25|868.85|0
1664800800000|2022-10-03 12:40:00|873.98|871.58|869.77|867.37|873.98|871.58|869.03|866.63|0
1664801100000|2022-10-03 12:45:00|869.52|867.12|864.21|861.81|870.15|867.75|864.08|861.68|0
1664801400000|2022-10-03 12:50:00|864.83|862.43|865.07|862.67|865.07|862.67|860.87|858.47|0
1664801700000|2022-10-03 12:55:00|865.32|862.92|866.15|863.75|866.56|864.16|863.91|861.51|0
1664802000000|2022-10-03 13:00:00|866.4|864|863.68|861.28|866.65|864.25|863.43|861.03|0
1664802300000|2022-10-03 13:05:00|863.93|861.53|863.43|861.03|865.41|863.01|861.95|859.55|0
1664802600000|2022-10-03 13:10:00|863.19|860.79|859.72|857.32|864.42|862.02|858.98|856.58|0
1664802900000|2022-10-03 13:15:00|859.6|857.2|858.73|856.33|861.7|859.3|857.25|854.85|0
1664803200000|2022-10-03 13:20:00|858.48|856.08|862.19|859.79|862.44|860.04|858.24|855.84|0
1664803500000|2022-10-03 13:25:00|862.44|860.04|865.91|863.51|866.15|863.75|862.44|860.04|0
1664803800000|2022-10-03 13:30:00|866.4|864|871.85|869.45|876.06|873.66|862.94|860.54|0
1664804100000|2022-10-03 13:35:00|873.33|870.93|880.27|877.87|880.27|877.87|872.34|869.94|0
1664804400000|2022-10-03 13:40:00|880.02|877.62|872.38|869.98|884.98|882.58|871.89|869.49|0
1664804700000|2022-10-03 13:45:00|872.63|870.23|863.72|861.32|872.88|870.48|861.25|858.85|0
1664805000000|2022-10-03 13:50:00|863.6|861.2|868.18|865.78|872.88|870.48|863.48|861.08|0
1664805300000|2022-10-03 13:55:00|868.67|866.27|871.08|868.68|875.66|873.26|867.19|864.79|0
1664805600000|2022-10-03 14:00:00|871.83|869.43|850.93|848.53|871.83|869.43|848.22|845.82|0
1664805900000|2022-10-03 14:05:00|851.43|849.03|843.99|841.59|851.43|849.03|840.28|837.88|0
1664806200000|2022-10-03 14:10:00|843.74|841.34|845.96|843.56|846.21|843.81|842.26|839.86|0
1664806500000|2022-10-03 14:15:00|845.47|843.07|842.5|840.1|847.2|844.8|840.28|837.88|0
1664806800000|2022-10-03 14:20:00|842.26|839.86|835.33|832.93|842.75|840.35|835.33|832.93|0
1664807100000|2022-10-03 14:25:00|834.84|832.44|833.85|831.45|836.32|833.92|829.16|826.76|0
1664807400000|2022-10-03 14:30:00|832.37|829.97|832.86|830.46|834.84|832.44|830.39|827.99|0
1664807700000|2022-10-03 14:35:00|832.62|830.22|835.93|833.53|837.91|835.51|831.63|829.23|0
1664808000000|2022-10-03 14:40:00|835.68|833.28|832.97|830.57|838.4|836|832.72|830.32|0
1664808300000|2022-10-03 14:45:00|833.1|830.7|828.83|826.43|833.27|830.87|827.85|825.45|0
1664808600000|2022-10-03 14:50:00|828.59|826.19|830.37|827.97|832.59|830.19|828.59|826.19|0
1664808900000|2022-10-03 14:55:00|830.12|827.72|833.82|831.42|834.07|831.67|827.9|825.5|0
1664809200000|2022-10-03 15:00:00|834.07|831.67|835.05|832.65|835.92|833.52|831.85|829.45|0
1664809500000|2022-10-03 15:05:00|834.81|832.41|826.42|824.02|836.04|833.64|826.42|824.02|0
1664809800000|2022-10-03 15:10:00|826.18|823.78|826.92|824.52|829.88|827.48|822.97|820.57|0
1664810100000|2022-10-03 15:15:00|827.16|824.76|828.64|826.24|829.14|826.74|824.45|822.05|0
1664810400000|2022-10-03 15:20:00|828.89|826.49|827.66|825.26|830.61|828.21|827.41|825.01|0
1664810700000|2022-10-03 15:25:00|827.41|825.01|827.98|825.58|830.86|828.46|826.92|824.52|0
1664811000000|2022-10-03 15:30:00|826.75|824.35|829.21|826.81|829.7|827.3|825.52|823.12|0
1664811300000|2022-10-03 15:35:00|828.96|826.56|833.65|831.25|837.35|834.95|828.96|826.56|0
1664811600000|2022-10-03 15:40:00|834.14|831.74|838.83|836.43|840.31|837.91|833.89|831.49|0
1664811900000|2022-10-03 15:45:00|839.07|836.67|836.11|833.71|840.55|838.15|835.37|832.97|0
1664812200000|2022-10-03 15:50:00|835.87|833.47|837.35|834.95|837.35|834.95|833.89|831.49|0
1664812500000|2022-10-03 15:55:00|837.84|835.44|839.56|837.16|842.53|840.13|836.36|833.96|0
1664812800000|2022-10-03 16:00:00|839.32|836.92|834.63|832.23|839.32|836.92|833.65|831.25|0
1664813100000|2022-10-03 16:05:00|834.39|831.99|829.95|827.55|836.36|833.96|829.7|827.3|0
1664813400000|2022-10-03 16:10:00|829.7|827.3|831.43|829.03|831.43|829.03|827.98|825.58|0
1664813700000|2022-10-03 16:15:00|831.18|828.78|833.15|830.75|834.88|832.48|830.44|828.04|0
1664814000000|2022-10-03 16:20:00|832.66|830.26|832.41|830.01|838.58|836.18|832.41|830.01|0
1664814300000|2022-10-03 16:25:00|832.91|830.51|839.81|837.41|840.3|837.9|830.44|828.04|0
1664814600000|2022-10-03 16:30:00|840.06|837.66|836.11|833.71|842.77|840.37|836.11|833.71|0
1664814900000|2022-10-03 16:35:00|836.24|833.84|835.86|833.46|840.8|838.4|835.62|833.22|0
1664815200000|2022-10-03 16:40:00|836.11|833.71|836.11|833.71|838.33|835.93|834.63|832.23|0
1664815500000|2022-10-03 16:45:00|835.86|833.46|837.1|834.7|838.08|835.68|835.12|832.72|0
1664815800000|2022-10-03 16:50:00|836.6|834.2|839.32|836.92|842.77|840.37|836.6|834.2|0
1664816100000|2022-10-03 16:55:00|839.56|837.16|834.38|831.98|841.04|838.64|834.38|831.98|0
1664816400000|2022-10-03 17:00:00|834.63|832.23|833.64|831.24|835.37|832.97|831.92|829.52|0
1664816700000|2022-10-03 17:05:00|833.4|831|828.96|826.56|834.88|832.48|828.22|825.82|0
1664817000000|2022-10-03 17:10:00|828.71|826.31|830.44|828.04|832.16|829.76|828.71|826.31|0
1664817300000|2022-10-03 17:15:00|830.19|827.79|830.68|828.28|831.67|829.27|828.96|826.56|0
1664817600000|2022-10-03 17:20:00|830.93|828.53|823.29|820.89|831.42|829.02|821.32|818.92|0
1664817900000|2022-10-03 17:25:00|822.8|820.4|824.28|821.88|825.26|822.86|821.08|818.68|0
1664818200000|2022-10-03 17:30:00|823.78|821.38|817.14|814.74|824.28|821.88|817.14|814.74|0
1664818500000|2022-10-03 17:35:00|817.63|815.23|820.58|818.18|821.32|818.92|817.63|815.23|0
1664818800000|2022-10-03 17:40:00|820.34|817.94|819.6|817.2|820.58|818.18|818.37|815.97|0
1664819100000|2022-10-03 17:45:00|819.35|816.95|817.38|814.98|819.35|816.95|815.91|813.51|0
1664819400000|2022-10-03 17:50:00|818|815.6|820.34|817.94|820.34|817.94|817.63|815.23|0
1664819700000|2022-10-03 17:55:00|820.58|818.18|820.58|818.18|821.81|819.41|819.84|817.44|0
1664820000000|2022-10-03 18:00:00|820.34|817.94|816.4|814|820.58|818.18|816.15|813.75|0
1664820300000|2022-10-03 18:05:00|816.15|813.75|814.68|812.28|816.64|814.24|811.97|809.57|0
1664820600000|2022-10-03 18:10:00|814.43|812.03|810.74|808.34|814.68|812.28|810|807.6|0
1664820900000|2022-10-03 18:15:00|810.62|808.22|809.51|807.11|811.97|809.57|808.77|806.37|0
1664821200000|2022-10-03 18:20:00|809.26|806.86|807.54|805.14|809.26|806.86|805.58|803.18|0
1664821500000|2022-10-03 18:25:00|807.05|804.65|802.63|800.23|809.02|806.62|801.89|799.49|0
1664821800000|2022-10-03 18:30:00|802.87|800.47|802.38|799.98|803.86|801.46|801.15|798.75|0
1664822100000|2022-10-03 18:35:00|802.63|800.23|801.15|798.75|802.87|800.47|800.66|798.26|0
1664822400000|2022-10-03 18:40:00|800.91|798.51|798.32|795.92|801.4|799|798.07|795.67|0
1664822700000|2022-10-03 18:45:00|798.56|796.16|799.13|796.73|800.11|797.71|796.6|794.2|0
1664823000000|2022-10-03 18:50:00|798.88|796.48|795.94|793.54|799.62|797.22|795.45|793.05|0
1664823300000|2022-10-03 18:55:00|796.19|793.79|796.43|794.03|796.92|794.52|792.51|790.11|0
1664823600000|2022-10-03 19:00:00|796.19|793.79|798.15|795.75|799.62|797.22|795.7|793.3|0
1664823900000|2022-10-03 19:05:00|797.9|795.5|795.45|793.05|798.15|795.75|794.22|791.82|0
1664824200000|2022-10-03 19:10:00|795.21|792.81|798.39|795.99|800.11|797.71|795.21|792.81|0
1664824500000|2022-10-03 19:15:00|798.64|796.24|801.58|799.18|804.77|802.37|798.64|796.24|0
1664824800000|2022-10-03 19:20:00|801.82|799.42|798.15|795.75|802.07|799.67|798.15|795.75|0
1664825100000|2022-10-03 19:25:00|798.39|795.99|797.65|795.25|798.39|795.99|795.45|793.05|0
1664825400000|2022-10-03 19:30:00|797.41|795.01|800.6|798.2|801.33|798.93|795.2|792.8|0
1664825700000|2022-10-03 19:35:00|800.84|798.44|801.33|798.93|801.82|799.42|798.14|795.74|0
1664826000000|2022-10-03 19:40:00|801.58|799.18|805.5|803.1|806.49|804.09|801.33|798.93|0
1664826300000|2022-10-03 19:45:00|805.99|803.59|806.73|804.33|808.45|806.05|802.8|800.4|0
1664826600000|2022-10-03 19:50:00|806.98|804.58|809.43|807.03|813.12|810.72|806.98|804.58|0
1664826900000|2022-10-03 19:55:00|810.9|808.5|814.1|811.7|817.05|814.65|810.9|808.5|0
1664827200000|2022-10-03 20:00:00|812.13|809.73|807.47|805.07|812.13|809.73|805.99|803.59|0
1664827500000|2022-10-03 20:05:00|807.22|804.82|807.96|805.56|808.45|806.05|805.99|803.59|0
1664827800000|2022-10-03 20:10:00|808.2|805.8|808.2|805.8|808.69|806.29|805.75|803.35|0
1664828100000|2022-10-03 20:15:00|808.16|805.36|808.89|806.09|809.14|806.34|807.06|804.26|0
1664828400000|2022-10-03 20:20:00|808.65|805.85|808.16|805.36|808.65|805.85|807.91|805.11|0
1664828700000|2022-10-03 20:25:00|807.91|805.11|807.17|804.37|808.65|805.85|807.17|804.37|0
1664829000000|2022-10-03 20:30:00|806.93|804.13|807.17|804.37|807.42|804.62|806.68|803.88|0
1664829300000|2022-10-03 20:35:00|807.05|804.25|807.42|804.62|807.91|805.11|806.44|803.64|0
1664829600000|2022-10-03 20:40:00|807.66|804.86|808.28|805.48|808.4|805.6|807.42|804.62|0
1664829900000|2022-10-03 20:45:00|808.15|805.35|808.64|805.84|808.64|805.84|807.91|805.11|0
1664830200000|2022-10-03 20:50:00|808.53|805.73|808.89|806.09|809.14|806.34|808.53|805.73|0
1664830500000|2022-10-03 20:55:00|809.14|806.34|808.87|806.07|809.38|806.58|808.64|805.84|0
1664830800000|2022-10-03 21:00:00|808.83|806.03|809.26|806.46|809.45|806.65|808.65|805.85|0
1664831100000|2022-10-03 21:05:00|809.15|806.35|809.19|806.39|809.34|806.54|809.05|806.25|0
1664831400000|2022-10-03 21:10:00|809.26|806.46|809.02|806.22|809.3|806.5|808.87|806.07|0
1664831700000|2022-10-03 21:15:00|808.94|806.14|809.05|806.25|809.23|806.43|808.87|806.07|0
1664832000000|2022-10-03 21:20:00|809.08|806.28|808.8|806|809.19|806.39|808.69|805.89|0
1664832300000|2022-10-03 21:25:00|808.76|805.96|808.29|805.49|808.76|805.96|808.04|805.24|0
1664832600000|2022-10-03 21:30:00|808.19|805.39|807.94|805.14|808.19|805.39|807.94|805.14|0
1664832900000|2022-10-03 21:35:00|807.9|805.1|808.72|805.92|808.9|806.1|807.9|805.1|0
1664833200000|2022-10-03 21:40:00|808.55|805.75|808.58|805.78|808.94|806.14|808.55|805.75|0
1664833500000|2022-10-03 21:45:00|808.66|805.86|808.15|805.35|808.87|806.07|808.15|805.35|0
1664833800000|2022-10-03 21:50:00|808.05|805.25|808.29|805.49|808.44|805.64|808.05|805.25|0
1664834100000|2022-10-03 21:55:00|808.05|805.25|807.83|805.03|808.44|805.64|807.83|805.03|0
1664834400000|2022-10-03 22:00:00|807.64|804.84|805.3|802.5|807.64|804.84|803.34|800.54|0
1664834700000|2022-10-03 22:05:00|805.43|802.63|804.69|801.89|806.04|803.24|804.45|801.65|0
1664835000000|2022-10-03 22:10:00|804.57|801.77|806.04|803.24|806.04|803.24|804.07|801.27|0
1664835300000|2022-10-03 22:15:00|806.28|803.48|807.89|805.09|807.89|805.09|805.79|802.99|0
1664835600000|2022-10-03 22:20:00|808|805.2|808.25|805.45|808.99|806.19|807.64|804.84|0
1664835900000|2022-10-03 22:25:00|808.5|805.7|810.84|808.04|811.2|808.4|808|805.2|0
1664836200000|2022-10-03 22:30:00|810.22|807.42|815.38|812.58|816.61|813.81|810.22|807.42|0
1664836500000|2022-10-03 22:35:00|815.13|812.33|816.25|813.45|816.61|813.81|814.15|811.35|0
1664836800000|2022-10-03 22:40:00|816.12|813.32|811.94|809.14|816.12|813.32|811.2|808.4|0
1664837100000|2022-10-03 22:45:00|811.69|808.89|813.54|810.74|814.15|811.35|810.95|808.15|0
1664837400000|2022-10-03 22:50:00|813.9|811.1|812.92|810.12|813.9|811.1|812.92|810.12|0
1664837700000|2022-10-03 22:55:00|813.17|810.37|812.92|810.12|813.41|810.61|810.95|808.15|0
1664838000000|2022-10-03 23:00:00|813.16|810.36|809.48|806.68|813.41|810.61|808.74|805.94|0
1664838300000|2022-10-03 23:05:00|809.23|806.43|809.11|806.31|810.59|807.79|808.74|805.94|0
1664838600000|2022-10-03 23:10:00|808.98|806.18|808.98|806.18|810.71|807.91|807.76|804.96|0
1664838900000|2022-10-03 23:15:00|808.87|806.07|805.54|802.74|808.87|806.07|805.54|802.74|0
1664839200000|2022-10-03 23:20:00|805.79|802.99|803.58|800.78|806.16|803.36|802.35|799.55|0
1664839500000|2022-10-03 23:25:00|803.71|800.91|803.09|800.29|804.56|801.76|802.59|799.79|0
1664839800000|2022-10-03 23:30:00|802.59|799.79|803.82|801.02|804.07|801.27|801.12|798.32|0
1664840100000|2022-10-03 23:35:00|804.07|801.27|804.69|801.89|805.05|802.25|803.58|800.78|0
1664840400000|2022-10-03 23:40:00|804.44|801.64|804.44|801.64|805.79|802.99|802.59|799.79|0
1664840700000|2022-10-03 23:45:00|804.31|801.51|800.87|798.07|805.3|802.5|800.63|797.83|0
1664841000000|2022-10-03 23:50:00|801|798.2|803.33|800.53|804.07|801.27|800.14|797.34|0
1664841300000|2022-10-03 23:55:00|803.08|800.28|800.87|798.07|803.46|800.66|800.87|798.07|0
1664841600000|2022-10-04 00:00:00|800.63|797.83|801.36|798.56|803.21|800.41|800.63|797.83|0
1664841900000|2022-10-04 00:05:00|801.12|798.32|798.17|795.37|801.36|798.56|798.17|795.37|0
1664842200000|2022-10-04 00:10:00|797.93|795.13|795.96|793.16|798.91|796.11|795.96|793.16|0
1664842500000|2022-10-04 00:15:00|794.98|792.18|789.71|786.91|795.35|792.55|786.64|783.84|0
1664842800000|2022-10-04 00:20:00|789.59|786.79|791.79|788.99|792.53|789.73|788.73|785.93|0
1664843100000|2022-10-04 00:25:00|792.04|789.24|791.3|788.5|792.66|789.86|790.08|787.28|0
1664843400000|2022-10-04 00:30:00|791.06|788.26|792.16|789.36|792.28|789.48|790.81|788.01|0
1664843700000|2022-10-04 00:35:00|792.04|789.24|793.64|790.84|794|791.2|792.04|789.24|0
1664844000000|2022-10-04 00:40:00|793.51|790.71|794.49|791.69|795.22|792.42|792.53|789.73|0
1664844300000|2022-10-04 00:45:00|794.73|791.93|794|791.2|795.22|792.42|793.51|790.71|0
1664844600000|2022-10-04 00:50:00|793.88|791.08|792.28|789.48|794.73|791.93|792.28|789.48|0
1664844900000|2022-10-04 00:55:00|792.04|789.24|790.2|787.4|792.04|789.24|789.58|786.78|0
1664845200000|2022-10-04 01:00:00|790.32|787.52|791.18|788.38|791.54|788.74|790.32|787.52|0
1664845500000|2022-10-04 01:05:00|791.05|788.25|790.73|787.93|791.54|788.74|790.26|787.46|0
1664845800000|2022-10-04 01:10:00|790.49|787.69|793.56|790.76|793.68|790.88|790.49|787.69|0
1664846100000|2022-10-04 01:15:00|793.43|790.63|791.71|788.91|793.92|791.12|790.98|788.18|0
1664846400000|2022-10-04 01:20:00|791.59|788.79|794.66|791.86|794.78|791.98|790.98|788.18|0
1664846700000|2022-10-04 01:25:00|794.41|791.61|792.45|789.65|794.54|791.74|792.2|789.4|0
1664847000000|2022-10-04 01:30:00|792.69|789.89|793.8|791|794.16|791.36|789.99|787.19|0
1664847300000|2022-10-04 01:35:00|793.92|791.12|793.18|790.38|793.92|791.12|792.45|789.65|0
1664847600000|2022-10-04 01:40:00|793.43|790.63|793.56|790.76|794.16|791.36|793.18|790.38|0
1664847900000|2022-10-04 01:45:00|793.67|790.87|792.69|789.89|794.16|791.36|792.45|789.65|0
1664848200000|2022-10-04 01:50:00|792.2|789.4|793.43|790.63|794.41|791.61|792.08|789.28|0
1664848500000|2022-10-04 01:55:00|793.18|790.38|796.99|794.19|796.99|794.19|792.94|790.14|0
1664848800000|2022-10-04 02:00:00|797.11|794.31|796.86|794.06|797.73|794.93|795.64|792.84|0
1664849100000|2022-10-04 02:05:00|797.11|794.31|801.66|798.86|801.66|798.86|796.62|793.82|0
1664849400000|2022-10-04 02:10:00|801.78|798.98|800.43|797.63|801.78|798.98|799.32|796.52|0
1664849700000|2022-10-04 02:15:00|800.67|797.87|800.3|797.5|802.39|799.59|799.56|796.76|0
1664850000000|2022-10-04 02:20:00|800.55|797.75|800.92|798.12|801.53|798.73|800.05|797.25|0
1664850300000|2022-10-04 02:25:00|801.04|798.24|798.33|795.53|801.04|798.24|797.48|794.68|0
1664850600000|2022-10-04 02:30:00|798.22|795.42|796.86|794.06|798.58|795.78|796.86|794.06|0
1664850900000|2022-10-04 02:35:00|796.37|793.57|796.12|793.32|797.23|794.43|796.12|793.32|0
1664851200000|2022-10-04 02:40:00|796.37|793.57|796.12|793.32|796.62|793.82|795.02|792.22|0
1664851500000|2022-10-04 02:45:00|795.88|793.08|798.82|796.02|798.82|796.02|795.88|793.08|0
1664851800000|2022-10-04 02:50:00|797.84|795.04|793.91|791.11|797.84|795.04|793.18|790.38|0
1664852100000|2022-10-04 02:55:00|793.67|790.87|792.93|790.13|794.16|791.36|792.93|790.13|0
1664852400000|2022-10-04 03:00:00|792.69|789.89|793.18|790.38|793.91|791.11|792.69|789.89|0
1664852700000|2022-10-04 03:05:00|793.06|790.26|794.65|791.85|794.89|792.09|792.93|790.13|0
1664853000000|2022-10-04 03:10:00|794.16|791.36|793.18|790.38|794.65|791.85|792.93|790.13|0
1664853300000|2022-10-04 03:15:00|792.93|790.13|791.21|788.41|792.93|790.13|791.21|788.41|0
1664853600000|2022-10-04 03:20:00|791.46|788.66|790.72|787.92|792.44|789.64|790.72|787.92|0
1664853900000|2022-10-04 03:25:00|790.97|788.17|790.97|788.17|791.21|788.41|790.72|787.92|0
1664854200000|2022-10-04 03:30:00|790.72|787.92|788.27|785.47|790.97|788.17|788.27|785.47|0
1664854500000|2022-10-04 03:35:00|788.51|785.71|787.53|784.73|788.76|785.96|786.55|783.75|0
1664854800000|2022-10-04 03:40:00|787.29|784.49|784.1|781.3|787.78|784.98|781.89|779.09|0
1664855100000|2022-10-04 03:45:00|784.23|781.43|785.57|782.77|786.3|783.5|782.63|779.83|0
1664855400000|2022-10-04 03:50:00|785.81|783.01|782.87|780.07|785.81|783.01|782.87|780.07|0
1664855700000|2022-10-04 03:55:00|782.75|779.95|782.14|779.34|783.85|781.05|781.65|778.85|0
1664856000000|2022-10-04 04:00:00|781.89|779.09|782.63|779.83|782.87|780.07|780.67|777.87|0
1664856300000|2022-10-04 04:05:00|782.87|780.07|784.34|781.54|785.08|782.28|782.75|779.95|0
1664856600000|2022-10-04 04:10:00|784.1|781.3|784.22|781.42|785.81|783.01|784.1|781.3|0
1664856900000|2022-10-04 04:15:00|784.34|781.54|784.34|781.54|784.96|782.16|783.61|780.81|0
1664857200000|2022-10-04 04:20:00|784.59|781.79|783.11|780.31|785.08|782.28|782.51|779.71|0
1664857500000|2022-10-04 04:25:00|783|780.2|783.11|780.31|783.98|781.18|782.13|779.33|0
1664857800000|2022-10-04 04:30:00|782.62|779.82|779.08|776.28|783.36|780.56|778.46|775.66|0
1664858100000|2022-10-04 04:35:00|779.19|776.39|775.52|772.72|779.32|776.52|774.54|771.74|0
1664858400000|2022-10-04 04:40:00|775.28|772.48|777.23|774.43|777.48|774.68|774.79|771.99|0
1664858700000|2022-10-04 04:45:00|777.72|774.92|777.48|774.68|777.72|774.92|776.5|773.7|0
1664859000000|2022-10-04 04:50:00|777.72|774.92|776.5|773.7|777.97|775.17|776.01|773.21|0
1664859300000|2022-10-04 04:55:00|776.38|773.58|778.95|776.15|778.95|776.15|776.38|773.58|0
1664859600000|2022-10-04 05:00:00|779.19|776.39|778.7|775.9|780.17|777.37|777.97|775.17|0
1664859900000|2022-10-04 05:05:00|778.83|776.03|777.97|775.17|779.68|776.88|777.48|774.68|0
1664860200000|2022-10-04 05:10:00|777.72|774.92|775.4|772.6|777.97|775.17|775.03|772.23|0
1664860500000|2022-10-04 05:15:00|775.15|772.35|777.48|774.68|777.72|774.92|774.54|771.74|0
1664860800000|2022-10-04 05:20:00|777.23|774.43|779.43|776.63|779.81|777.01|777.23|774.43|0
1664861100000|2022-10-04 05:25:00|779.19|776.39|779.92|777.12|779.92|777.12|778.94|776.14|0
1664861400000|2022-10-04 05:30:00|779.68|776.88|780.66|777.86|781.64|778.84|778.94|776.14|0
1664861700000|2022-10-04 05:35:00|780.41|777.61|778.94|776.14|780.66|777.86|778.94|776.14|0
1664862000000|2022-10-04 05:40:00|779.19|776.39|777.11|774.31|779.43|776.63|776.98|774.18|0
1664862300000|2022-10-04 05:45:00|776.98|774.18|774.29|771.49|777.72|774.92|774.29|771.49|0
1664862600000|2022-10-04 05:50:00|774.54|771.74|776.49|773.69|776.98|774.18|774.42|771.62|0
1664862900000|2022-10-04 05:55:00|776.25|773.45|776.87|774.07|778.21|775.41|776.25|773.45|0
1664863200000|2022-10-04 06:00:00|776.25|773.45|778.09|775.29|779.56|776.76|776.25|773.45|0
1664863500000|2022-10-04 06:05:00|777.96|775.16|778.45|775.65|779.19|776.39|774.53|771.73|0
1664863800000|2022-10-04 06:10:00|778.58|775.78|777.71|774.91|778.82|776.02|776.49|773.69|0
1664864100000|2022-10-04 06:15:00|777.84|775.04|778.69|775.89|778.94|776.14|776|773.2|0
1664864400000|2022-10-04 06:20:00|778.94|776.14|775.75|772.95|779.92|777.12|775.51|772.71|0
1664864700000|2022-10-04 06:25:00|775.51|772.71|775.87|773.07|777.34|774.54|775.26|772.46|0
1664865000000|2022-10-04 06:30:00|776.11|773.31|773.42|770.62|776.11|773.31|771.71|768.91|0
1664865300000|2022-10-04 06:35:00|773.91|771.11|774.16|771.36|775.87|773.07|773.42|770.62|0
1664865600000|2022-10-04 06:40:00|773.91|771.11|773.67|770.87|775.51|772.71|772.69|769.89|0
1664865900000|2022-10-04 06:45:00|774.16|771.36|771.96|769.16|774.16|771.36|770.73|767.93|0
1664866200000|2022-10-04 06:50:00|772.2|769.4|771.47|768.67|774.89|772.09|771.22|768.42|0
1664866500000|2022-10-04 06:55:00|771.22|768.42|771.47|768.67|772.93|770.13|770.49|767.69|0
1664866800000|2022-10-04 07:00:00|771.71|768.91|774.89|772.09|775.99|773.19|771.35|768.55|0
1664867100000|2022-10-04 07:05:00|774.2|771.8|768.33|765.93|775.18|772.78|766.13|763.73|0
1664867400000|2022-10-04 07:10:00|768.58|766.18|767.6|765.2|771.64|769.24|767.6|765.2|0
1664867700000|2022-10-04 07:15:00|767.35|764.95|762.71|760.31|768.09|765.69|762.71|760.31|0
1664868000000|2022-10-04 07:20:00|762.96|760.56|762.47|760.07|763.69|761.29|761.49|759.09|0
1664868300000|2022-10-04 07:25:00|762.71|760.31|766.37|763.97|766.37|763.97|761.49|759.09|0
1664868600000|2022-10-04 07:30:00|766.62|764.22|762.96|760.56|767.72|765.32|761.98|759.58|0
1664868900000|2022-10-04 07:35:00|763.2|760.8|760.27|757.87|763.2|760.8|758.32|755.92|0
1664869200000|2022-10-04 07:40:00|760.4|758|762.71|760.31|764.42|762.02|760.03|757.63|0
1664869500000|2022-10-04 07:45:00|762.47|760.07|761.25|758.85|763.44|761.04|758.8|756.4|0
1664869800000|2022-10-04 07:50:00|760.88|758.48|760.4|758|761.24|758.84|758.8|756.4|0
1664870100000|2022-10-04 07:55:00|760.51|758.11|760.27|757.87|763.2|760.8|759.66|757.26|0
1664870400000|2022-10-04 08:00:00|759.54|757.14|758.69|756.29|760.76|758.36|758.32|755.92|0
1664870700000|2022-10-04 08:05:00|758.56|756.16|759.29|756.89|759.78|757.38|757.83|755.43|0
1664871000000|2022-10-04 08:10:00|759.53|757.13|759.66|757.26|760.02|757.62|758.31|755.91|0
1664871300000|2022-10-04 08:15:00|759.53|757.13|760.51|758.11|761.24|758.84|759.29|756.89|0
1664871600000|2022-10-04 08:20:00|760.75|758.35|762.95|760.55|763.2|760.8|759.78|757.38|0
1664871900000|2022-10-04 08:25:00|762.83|760.43|761.49|759.09|763.93|761.53|760.75|758.35|0
1664872200000|2022-10-04 08:30:00|761.73|759.33|760.15|757.75|762.46|760.06|760.15|757.75|0
1664872500000|2022-10-04 08:35:00|760.26|757.86|759.42|757.02|761.49|759.09|759.17|756.77|0
1664872800000|2022-10-04 08:40:00|759.53|757.13|763.56|761.16|763.68|761.28|757.82|755.42|0
1664873100000|2022-10-04 08:45:00|763.19|760.79|760.39|757.99|763.68|761.28|760.02|757.62|0
1664873400000|2022-10-04 08:50:00|760.26|757.86|761.37|758.97|762.22|759.82|759.53|757.13|0
1664873700000|2022-10-04 08:55:00|761.48|759.08|759.04|756.64|762.46|760.06|758.55|756.15|0
1664874000000|2022-10-04 09:00:00|758.8|756.4|760.51|758.11|760.51|758.11|757.58|755.18|0
1664874300000|2022-10-04 09:05:00|760.26|757.86|764.9|762.5|765.63|763.23|759.29|756.89|0
1664874600000|2022-10-04 09:10:00|764.66|762.26|768.32|765.92|768.81|766.41|764.41|762.01|0
1664874900000|2022-10-04 09:15:00|768.08|765.68|765.63|763.23|768.56|766.16|764.9|762.5|0
1664875200000|2022-10-04 09:20:00|765.39|762.99|764.17|761.77|766.61|764.21|763.92|761.52|0
1664875500000|2022-10-04 09:25:00|763.92|761.52|759.28|756.88|764.17|761.77|759.28|756.88|0
1664875800000|2022-10-04 09:30:00|759.77|757.37|763.43|761.03|766.61|764.21|759.28|756.88|0
1664876100000|2022-10-04 09:35:00|763.56|761.16|761.24|758.84|764.41|762.01|760.99|758.59|0
1664876400000|2022-10-04 09:40:00|761.97|759.57|759|756.6|761.97|759.57|758.51|756.11|0
1664876700000|2022-10-04 09:45:00|759.48|757.08|760.46|758.06|762.17|759.77|759.37|756.97|0
1664877000000|2022-10-04 09:50:00|760.34|757.94|756.93|754.53|760.46|758.06|755.58|753.18|0
1664877300000|2022-10-04 09:55:00|756.55|754.15|755.82|753.42|757.77|755.37|754.36|751.96|0
1664877600000|2022-10-04 10:00:00|756.31|753.91|756.07|753.67|757.77|755.37|754.6|752.2|0
1664877900000|2022-10-04 10:05:00|755.82|753.42|754.6|752.2|758.51|756.11|754.6|752.2|0
1664878200000|2022-10-04 10:10:00|754.97|752.57|753.14|750.74|755.82|753.42|750.46|748.06|0
1664878500000|2022-10-04 10:15:00|752.89|750.49|747.04|744.64|753.38|750.98|747.04|744.64|0
1664878800000|2022-10-04 10:20:00|747.17|744.77|747.29|744.89|749.24|746.84|746.8|744.4|0
1664879100000|2022-10-04 10:25:00|747.17|744.77|746.56|744.16|748.99|746.59|746.07|743.67|0
1664879400000|2022-10-04 10:30:00|746.44|744.04|745.76|743.36|747.53|745.13|743.39|740.99|0
1664879700000|2022-10-04 10:35:00|745.52|743.12|746.49|744.09|747.71|745.31|744.54|742.14|0
1664880000000|2022-10-04 10:40:00|746.25|743.85|745.27|742.87|747.22|744.82|744.78|742.38|0
1664880300000|2022-10-04 10:45:00|745.52|743.12|748.57|746.17|748.93|746.53|745.52|743.12|0
1664880600000|2022-10-04 10:50:00|748.69|746.29|750.15|747.75|750.89|748.49|747.71|745.31|0
1664880900000|2022-10-04 10:55:00|750.28|747.88|751.13|748.73|752.11|749.71|749.42|747.02|0
1664881200000|2022-10-04 11:00:00|751.62|749.22|753.57|751.17|754.06|751.66|751.62|749.22|0
1664881500000|2022-10-04 11:05:00|753.82|751.42|752.59|750.19|755.28|752.88|751.86|749.46|0
1664881800000|2022-10-04 11:10:00|752.35|749.95|754.06|751.66|754.79|752.39|751.13|748.73|0
1664882100000|2022-10-04 11:15:00|754.3|751.9|752.72|750.32|755.04|752.64|751.99|749.59|0
1664882400000|2022-10-04 11:20:00|752.59|750.19|756.26|753.86|756.75|754.35|752.35|749.95|0
1664882700000|2022-10-04 11:25:00|756.01|753.61|756.5|754.1|757.24|754.84|755.16|752.76|0
1664883000000|2022-10-04 11:30:00|756.26|753.86|752.96|750.56|756.26|753.86|752.96|750.56|0
1664883300000|2022-10-04 11:35:00|752.84|750.44|753.08|750.68|754.55|752.15|751.5|749.1|0
1664883600000|2022-10-04 11:40:00|753.81|751.41|752.59|750.19|754.79|752.39|752.1|749.7|0
1664883900000|2022-10-04 11:45:00|752.72|750.32|755.65|753.25|755.65|753.25|751.61|749.21|0
1664884200000|2022-10-04 11:50:00|755.03|752.63|751.37|748.97|755.77|753.37|751.12|748.72|0
1664884500000|2022-10-04 11:55:00|751.61|749.21|751.37|748.97|753.57|751.17|750.64|748.24|0
1664884800000|2022-10-04 12:00:00|751.25|748.85|749.41|747.01|753.32|750.92|749.41|747.01|0
1664885100000|2022-10-04 12:05:00|749.66|747.26|750.15|747.75|751.12|748.72|749.41|747.01|0
1664885400000|2022-10-04 12:10:00|750.63|748.23|750.63|748.23|751.86|749.46|749.41|747.01|0
1664885700000|2022-10-04 12:15:00|750.88|748.48|749.9|747.5|750.88|748.48|749.05|746.65|0
1664886000000|2022-10-04 12:20:00|749.66|747.26|754.54|752.14|757.23|754.83|749.66|747.26|0
1664886300000|2022-10-04 12:25:00|754.3|751.9|754.83|752.43|756.99|754.59|753.19|750.79|0
1664886600000|2022-10-04 12:30:00|754.59|752.19|757.03|754.63|758.01|755.61|754.1|751.7|0
1664886900000|2022-10-04 12:35:00|757.28|754.88|759.97|757.57|760.09|757.69|754.59|752.19|0
1664887200000|2022-10-04 12:40:00|760.21|757.81|758.5|756.1|760.21|757.81|757.28|754.88|0
1664887500000|2022-10-04 12:45:00|759.23|756.83|760.94|758.54|761.68|759.28|759.23|756.83|0
1664887800000|2022-10-04 12:50:00|760.45|758.05|754.59|752.19|760.94|758.54|754.59|752.19|0
1664888100000|2022-10-04 12:55:00|754.72|752.32|753.85|751.45|758.01|755.61|753.37|750.97|0
1664888400000|2022-10-04 13:00:00|754.1|751.7|755.08|752.68|756.54|754.14|753.61|751.21|0
1664888700000|2022-10-04 13:05:00|755.56|753.16|757.76|755.36|758.62|756.22|754.59|752.19|0
1664889000000|2022-10-04 13:10:00|757.52|755.12|758.74|756.34|759.72|757.32|757.52|755.12|0
1664889300000|2022-10-04 13:15:00|758.5|756.1|754.83|752.43|758.5|756.1|754.1|751.7|0
1664889600000|2022-10-04 13:20:00|755.07|752.67|755.56|753.16|756.78|754.38|754.34|751.94|0
1664889900000|2022-10-04 13:25:00|755.07|752.67|754.34|751.94|759.23|756.83|754.34|751.94|0
1664890200000|2022-10-04 13:30:00|754.1|751.7|743.6|741.2|755.07|752.67|741.16|738.76|0
1664890500000|2022-10-04 13:35:00|742.63|740.23|734.1|731.7|744.09|741.69|734.1|731.7|0
1664890800000|2022-10-04 13:40:00|734.34|731.94|733.14|730.74|737.51|735.11|732.66|730.26|0
1664891100000|2022-10-04 13:45:00|732.9|730.5|725.6|723.2|734.36|731.96|724.15|721.75|0
1664891400000|2022-10-04 13:50:00|725.12|722.72|727.72|725.32|730.39|727.99|724.88|722.48|0
1664891700000|2022-10-04 13:55:00|727.48|725.08|719.23|716.83|729.18|726.78|719.23|716.83|0
1664892000000|2022-10-04 14:00:00|718.74|716.34|710.75|708.35|718.74|716.34|707.37|704.97|0
1664892300000|2022-10-04 14:05:00|711.24|708.84|713.9|711.5|718.5|716.1|710.51|708.11|0
1664892600000|2022-10-04 14:10:00|714.14|711.74|711.96|709.56|714.87|712.47|710.51|708.11|0
1664892900000|2022-10-04 14:15:00|711.72|709.32|713.17|710.77|713.17|710.77|710.51|708.11|0
1664893200000|2022-10-04 14:20:00|713.41|711.01|716.08|713.68|718.02|715.62|712.93|710.53|0
1664893500000|2022-10-04 14:25:00|716.32|713.92|717.77|715.37|718.26|715.86|712.93|710.53|0
1664893800000|2022-10-04 14:30:00|717.04|714.64|711.72|709.32|717.04|714.64|711.72|709.32|0
1664894100000|2022-10-04 14:35:00|711.23|708.83|712.68|710.28|713.41|711.01|710.51|708.11|0
1664894400000|2022-10-04 14:40:00|712.44|710.04|713.89|711.49|715.59|713.19|709.06|706.66|0
1664894700000|2022-10-04 14:45:00|714.14|711.74|714.14|711.74|717.04|714.64|711.23|708.83|0
1664895000000|2022-10-04 14:50:00|713.89|711.49|713.65|711.25|719.95|717.55|712.68|710.28|0
1664895300000|2022-10-04 14:55:00|713.41|711.01|707.24|704.84|713.89|711.49|705.91|703.51|0
1664895600000|2022-10-04 15:00:00|707.36|704.96|708.59|706.19|710.16|707.76|705.19|702.79|0
1664895900000|2022-10-04 15:05:00|708.83|706.43|709.07|706.67|710.04|707.64|705.69|703.29|0
1664896200000|2022-10-04 15:10:00|708.83|706.43|710.04|707.64|714.64|712.24|708.83|706.43|0
1664896500000|2022-10-04 15:15:00|709.56|707.16|707.86|705.46|709.56|707.16|707.02|704.62|0
1664896800000|2022-10-04 15:20:00|708.1|705.7|706.65|704.25|708.35|705.95|705.69|703.29|0
1664897100000|2022-10-04 15:25:00|706.41|704.01|706.41|704.01|707.86|705.46|705.69|703.29|0
1664897400000|2022-10-04 15:30:00|706.17|703.77|710.76|708.36|712.94|710.54|703.51|701.11|0
1664897700000|2022-10-04 15:35:00|710.28|707.88|707.86|705.46|710.28|707.88|707.13|704.73|0
1664898000000|2022-10-04 15:40:00|707.62|705.22|710.28|707.88|712.94|710.54|706.65|704.25|0
1664898300000|2022-10-04 15:45:00|710.52|708.12|713.42|711.02|715.12|712.72|710.52|708.12|0
1664898600000|2022-10-04 15:50:00|713.18|710.78|712.7|710.3|713.18|710.78|710.28|707.88|0
1664898900000|2022-10-04 15:55:00|712.45|710.05|709.55|707.15|714.87|712.47|709.55|707.15|0
1664899200000|2022-10-04 16:00:00|709.31|706.91|708.58|706.18|710.03|707.63|708.1|705.7|0
1664899500000|2022-10-04 16:05:00|708.34|705.94|711.24|708.84|711.97|709.57|707.61|705.21|0
1664899800000|2022-10-04 16:10:00|711.48|709.08|709.31|706.91|712.69|710.29|708.34|705.94|0
1664900100000|2022-10-04 16:15:00|709.06|706.66|710.27|707.87|710.52|708.12|708.1|705.7|0
1664900400000|2022-10-04 16:20:00|710.03|707.63|711.48|709.08|712.45|710.05|709.31|706.91|0
1664900700000|2022-10-04 16:25:00|711.72|709.32|706.64|704.24|711.85|709.45|703.75|701.35|0
1664901000000|2022-10-04 16:30:00|706.89|704.49|704.47|702.07|707.37|704.97|703.75|701.35|0
1664901300000|2022-10-04 16:35:00|704.71|702.31|705.92|703.52|706.89|704.49|704.71|702.31|0
1664901600000|2022-10-04 16:40:00|706.16|703.76|710.03|707.63|711.48|709.08|706.16|703.76|0
1664901900000|2022-10-04 16:45:00|710.27|707.87|717.29|714.89|718.02|715.62|709.79|707.39|0
1664902200000|2022-10-04 16:50:00|717.77|715.37|718.74|716.34|719.71|717.31|715.84|713.44|0
1664902500000|2022-10-04 16:55:00|719.47|717.07|717.29|714.89|720.44|718.04|716.08|713.68|0
1664902800000|2022-10-04 17:00:00|717.53|715.13|718.5|716.1|721.41|719.01|716.32|713.92|0
1664903100000|2022-10-04 17:05:00|718.74|716.34|724.08|721.68|725.05|722.65|718.63|716.23|0
1664903400000|2022-10-04 17:10:00|724.32|721.92|727.96|725.56|727.96|725.56|720.92|718.52|0
1664903700000|2022-10-04 17:15:00|728.2|725.8|735.74|733.34|735.98|733.58|727.96|725.56|0
1664904000000|2022-10-04 17:20:00|735.98|733.58|732.33|729.93|737.57|735.17|731.12|728.72|0
1664904300000|2022-10-04 17:25:00|732.82|730.42|725.72|723.32|732.82|730.42|725|722.6|0
1664904600000|2022-10-04 17:30:00|725.48|723.08|725.24|722.84|725.72|723.32|721.84|719.44|0
1664904900000|2022-10-04 17:35:00|725.72|723.32|725.48|723.08|727.42|725.02|724.02|721.62|0
1664905200000|2022-10-04 17:40:00|726.21|723.81|725.48|723.08|726.69|724.29|722.57|720.17|0
1664905500000|2022-10-04 17:45:00|725.24|722.84|720.87|718.47|725.96|723.56|719.66|717.26|0
1664905800000|2022-10-04 17:50:00|721.11|718.71|716.26|713.86|721.84|719.44|714.08|711.68|0
1664906100000|2022-10-04 17:55:00|716.02|713.62|716.26|713.86|716.26|713.86|712.39|709.99|0
1664906400000|2022-10-04 18:00:00|715.78|713.38|715.78|713.38|716.5|714.1|712.87|710.47|0
1664906700000|2022-10-04 18:05:00|715.53|713.13|714.81|712.41|716.99|714.59|713.35|710.95|0
1664907000000|2022-10-04 18:10:00|714.56|712.16|717.71|715.31|718.68|716.28|713.35|710.95|0
1664907300000|2022-10-04 18:15:00|717.47|715.07|718.68|716.28|719.17|716.77|714.8|712.4|0
1664907600000|2022-10-04 18:20:00|718.92|716.52|715.29|712.89|719.41|717.01|715.05|712.65|0
1664907900000|2022-10-04 18:25:00|715.53|713.13|723.53|721.13|723.53|721.13|714.8|712.4|0
1664908200000|2022-10-04 18:30:00|723.05|720.65|718.2|715.8|724.26|721.86|715.53|713.13|0
1664908500000|2022-10-04 18:35:00|718.68|716.28|718.92|716.52|721.35|718.95|717.71|715.31|0
1664908800000|2022-10-04 18:40:00|719.16|716.76|716.74|714.34|719.65|717.25|716.74|714.34|0
1664909100000|2022-10-04 18:45:00|717.22|714.82|710.44|708.04|717.47|715.07|709.47|707.07|0
1664909400000|2022-10-04 18:50:00|710.2|707.8|707.54|705.14|710.2|707.8|706.33|703.93|0
1664909700000|2022-10-04 18:55:00|707.78|705.38|708.26|705.86|708.51|706.11|705.36|702.96|0
1664910000000|2022-10-04 19:00:00|708.51|706.11|710.68|708.28|712.62|710.22|707.3|704.9|0
1664910300000|2022-10-04 19:05:00|711.17|708.77|715.77|713.37|716.25|713.85|710.92|708.52|0
1664910600000|2022-10-04 19:10:00|716.49|714.09|717.46|715.06|724.01|721.61|716.49|714.09|0
1664910900000|2022-10-04 19:15:00|717.95|715.55|717.71|715.31|718.92|716.52|714.56|712.16|0
1664911200000|2022-10-04 19:20:00|717.46|715.06|715.04|712.64|721.34|718.94|715.04|712.64|0
1664911500000|2022-10-04 19:25:00|715.52|713.12|713.34|710.94|716.74|714.34|710.92|708.52|0
1664911800000|2022-10-04 19:30:00|714.07|711.67|716.73|714.33|717.95|715.55|713.59|711.19|0
1664912100000|2022-10-04 19:35:00|716.01|713.61|709.47|707.07|717.95|715.55|706.57|704.17|0
1664912400000|2022-10-04 19:40:00|708.74|706.34|711.65|709.25|713.1|710.7|708.74|706.34|0
1664912700000|2022-10-04 19:45:00|711.4|709|710.92|708.52|712.86|710.46|708.98|706.58|0
1664913000000|2022-10-04 19:50:00|708.98|706.58|702.94|700.54|709.95|707.55|702.94|700.54|0
1664913300000|2022-10-04 19:55:00|702.7|700.3|702.53|700.13|709.05|706.65|701.81|699.41|0
1664913600000|2022-10-04 20:00:00|702.05|699.65|699.4|697|703.98|701.58|697.47|695.07|0
1664913900000|2022-10-04 20:05:00|698.92|696.52|701.33|698.93|701.33|698.93|698.19|695.79|0
1664914200000|2022-10-04 20:10:00|701.32|698.92|703.74|701.34|703.98|701.58|700.24|697.84|0
1664914500000|2022-10-04 20:15:00|703.45|700.65|704.18|701.38|704.18|701.38|702.73|699.93|0
1664914800000|2022-10-04 20:20:00|704.42|701.62|704.18|701.38|705.14|702.34|703.93|701.13|0
1664915100000|2022-10-04 20:25:00|704.06|701.26|703.21|700.41|704.42|701.62|702.49|699.69|0
1664915400000|2022-10-04 20:30:00|702.85|700.05|702.73|699.93|703.69|700.89|702|699.2|0
1664915700000|2022-10-04 20:35:00|702.97|700.17|702.49|699.69|703.21|700.41|702.24|699.44|0
1664916000000|2022-10-04 20:40:00|702.73|699.93|703.21|700.41|703.45|700.65|702.24|699.44|0
1664916300000|2022-10-04 20:45:00|703.45|700.65|704.17|701.37|704.41|701.61|702.97|700.17|0
1664916600000|2022-10-04 20:50:00|704.06|701.26|702.72|699.92|704.17|701.37|701.76|698.96|0
1664916900000|2022-10-04 20:55:00|702.97|700.17|702.85|700.05|703.21|700.41|701.04|698.24|0
1664917200000|2022-10-04 21:00:00|702.65|699.85|702.93|700.13|703.74|700.94|702.4|699.6|0
1664917500000|2022-10-04 21:05:00|703.32|700.52|702.79|699.99|703.39|700.59|702.33|699.53|0
1664917800000|2022-10-04 21:10:00|702.82|700.02|703.07|700.27|703.11|700.31|702.08|699.28|0
1664918100000|2022-10-04 21:15:00|703.03|700.23|703.21|700.41|703.67|700.87|702.71|699.91|0
1664918400000|2022-10-04 21:20:00|703.07|700.27|702.68|699.88|703.32|700.52|702.64|699.84|0
1664918700000|2022-10-04 21:25:00|702.64|699.84|703.69|700.89|703.69|700.89|702.15|699.35|0
1664919000000|2022-10-04 21:30:00|703.03|700.23|703.24|700.44|703.24|700.44|703|700.2|0
1664919300000|2022-10-04 21:35:00|703.13|700.33|703.32|700.52|703.56|700.76|703.07|700.27|0
1664919600000|2022-10-04 21:40:00|703.28|700.48|703.17|700.37|703.28|700.48|702.96|700.16|0
1664919900000|2022-10-04 21:45:00|703.13|700.33|702.96|700.16|703.32|700.52|702.96|700.16|0
1664920200000|2022-10-04 21:50:00|703.32|700.52|703.32|700.52|703.52|700.72|702.89|700.09|0
1664920500000|2022-10-04 21:55:00|703.31|700.51|703.24|700.44|703.48|700.68|703.21|700.41|0
1664920800000|2022-10-04 22:00:00|704.53|701.73|707.78|704.98|709.47|706.67|703.57|700.77|0
1664921100000|2022-10-04 22:05:00|707.54|704.74|708.63|705.83|710.2|707.4|707.54|704.74|0
1664921400000|2022-10-04 22:10:00|708.51|705.71|706.82|704.02|708.51|705.71|706.82|704.02|0
1664921700000|2022-10-04 22:15:00|706.94|704.14|706.33|703.53|706.94|704.14|706.09|703.29|0
1664922000000|2022-10-04 22:20:00|706.57|703.77|706.81|704.01|708.26|705.46|706.33|703.53|0
1664922300000|2022-10-04 22:25:00|706.94|704.14|708.75|705.95|708.75|705.95|706.94|704.14|0
1664922600000|2022-10-04 22:30:00|708.63|705.83|710.19|707.39|710.68|707.88|708.5|705.7|0
1664922900000|2022-10-04 22:35:00|709.95|707.15|709.71|706.91|710.68|707.88|709.71|706.91|0
1664923200000|2022-10-04 22:40:00|709.47|706.67|709.23|706.43|709.71|706.91|708.5|705.7|0
1664923500000|2022-10-04 22:45:00|709.11|706.31|710.56|707.76|710.68|707.88|708.02|705.22|0
1664923800000|2022-10-04 22:50:00|710.68|707.88|709.59|706.79|710.68|707.88|709.23|706.43|0
1664924100000|2022-10-04 22:55:00|709.47|706.67|708.74|705.94|710.19|707.39|708.14|705.34|0
1664924400000|2022-10-04 23:00:00|709.95|707.15|710.43|707.63|710.67|707.87|709.22|706.42|0
1664924700000|2022-10-04 23:05:00|710.67|707.87|709.71|706.91|712.61|709.81|709.71|706.91|0
1664925000000|2022-10-04 23:10:00|709.47|706.67|708.62|705.82|710.43|707.63|708.26|705.46|0
1664925300000|2022-10-04 23:15:00|708.5|705.7|709.71|706.91|709.71|706.91|708.5|705.7|0
1664925600000|2022-10-04 23:20:00|709.46|706.66|709.7|706.9|710.43|707.63|709.22|706.42|0
1664925900000|2022-10-04 23:25:00|709.59|706.79|712.6|709.8|712.73|709.93|709.22|706.42|0
1664926200000|2022-10-04 23:30:00|712.12|709.32|709.46|706.66|712.25|709.45|709.22|706.42|0
1664926500000|2022-10-04 23:35:00|709.22|706.42|709.22|706.42|710.19|707.39|708.74|705.94|0
1664926800000|2022-10-04 23:40:00|709.46|706.66|709.7|706.9|709.83|707.03|708.74|705.94|0
1664927100000|2022-10-04 23:45:00|709.83|707.03|709.46|706.66|710.43|707.63|709.46|706.66|0
1664927400000|2022-10-04 23:50:00|709.7|706.9|710.31|707.51|711.15|708.35|709.46|706.66|0
1664927700000|2022-10-04 23:55:00|710.43|707.63|709.7|706.9|710.43|707.63|709.7|706.9|0
1664928000000|2022-10-05 00:00:00|709.94|707.14|711.87|709.07|713.45|710.65|709.94|707.14|0
1664928300000|2022-10-05 00:05:00|711.63|708.83|714.78|711.98|715.26|712.46|711.15|708.35|0
1664928600000|2022-10-05 00:10:00|715.02|712.22|713.57|710.77|715.02|712.22|713.08|710.28|0
1664928900000|2022-10-05 00:15:00|713.81|711.01|713.81|711.01|714.29|711.49|712.23|709.43|0
1664929200000|2022-10-05 00:20:00|713.68|710.88|715.14|712.34|715.38|712.58|713.68|710.88|0
1664929500000|2022-10-05 00:25:00|715.38|712.58|715.13|712.33|715.38|712.58|714.41|711.61|0
1664929800000|2022-10-05 00:30:00|715.38|712.58|714.78|711.98|715.38|712.58|713.81|711.01|0
1664930100000|2022-10-05 00:35:00|714.65|711.85|713.68|710.88|715.38|712.58|713.68|710.88|0
1664930400000|2022-10-05 00:40:00|713.81|711.01|714.65|711.85|714.89|712.09|712.23|709.43|0
1664930700000|2022-10-05 00:45:00|714.41|711.61|718.52|715.72|718.52|715.72|713.44|710.64|0
1664931000000|2022-10-05 00:50:00|718.28|715.48|718.65|715.85|720.22|717.42|718.04|715.24|0
1664931300000|2022-10-05 00:55:00|718.76|715.96|717.31|714.51|720.22|717.42|717.31|714.51|0
1664931600000|2022-10-05 01:00:00|718.16|715.36|716.83|714.03|718.28|715.48|716.47|713.67|0
1664931900000|2022-10-05 01:05:00|716.34|713.54|712.47|709.67|716.71|713.91|712.23|709.43|0
1664932200000|2022-10-05 01:10:00|712.59|709.79|711.5|708.7|712.95|710.15|711.5|708.7|0
1664932500000|2022-10-05 01:15:00|711.26|708.46|715.74|712.94|716.82|714.02|711.26|708.46|0
1664932800000|2022-10-05 01:20:00|715.61|712.81|714.04|711.24|715.86|713.06|712.47|709.67|0
1664933100000|2022-10-05 01:25:00|714.16|711.36|712.95|710.15|716.1|713.3|712.22|709.42|0
1664933400000|2022-10-05 01:30:00|713.19|710.39|719|716.2|719.37|716.57|712.95|710.15|0
1664933700000|2022-10-05 01:35:00|718.76|715.96|720.21|717.41|720.21|717.41|716.95|714.15|0
1664934000000|2022-10-05 01:40:00|722.15|719.35|720.7|717.9|724.82|722.02|720.7|717.9|0
1664934300000|2022-10-05 01:45:00|720.82|718.02|722.39|719.59|722.39|719.59|720.7|717.9|0
1664934600000|2022-10-05 01:50:00|722.03|719.23|723.61|720.81|723.61|720.81|720.21|717.41|0
1664934900000|2022-10-05 01:55:00|723.36|720.56|721.91|719.11|723.49|720.69|720.94|718.14|0
1664935200000|2022-10-05 02:00:00|721.67|718.87|719|716.2|721.79|718.99|717.79|714.99|0
1664935500000|2022-10-05 02:05:00|719.24|716.44|721.55|718.75|722.39|719.59|718.51|715.71|0
1664935800000|2022-10-05 02:10:00|721.66|718.86|721.66|718.86|722.63|719.83|720.69|717.89|0
1664936100000|2022-10-05 02:15:00|722.03|719.23|719.48|716.68|722.15|719.35|719.48|716.68|0
1664936400000|2022-10-05 02:20:00|719.85|717.05|718.75|715.95|720.45|717.65|718.51|715.71|0
1664936700000|2022-10-05 02:25:00|718.27|715.47|718.15|715.35|718.51|715.71|716.09|713.29|0
1664937000000|2022-10-05 02:30:00|718.27|715.47|721.66|718.86|722.15|719.35|717.78|714.98|0
1664937300000|2022-10-05 02:35:00|721.9|719.1|721.18|718.38|721.9|719.1|720.21|717.41|0
1664937600000|2022-10-05 02:40:00|721.79|718.99|722.39|719.59|723.6|720.8|721.18|718.38|0
1664937900000|2022-10-05 02:45:00|722.76|719.96|721.3|718.5|724.57|721.77|720.93|718.13|0
1664938200000|2022-10-05 02:50:00|721.42|718.62|719.72|716.92|721.66|718.86|718.99|716.19|0
1664938500000|2022-10-05 02:55:00|719.96|717.16|721.06|718.26|721.9|719.1|719.72|716.92|0
1664938800000|2022-10-05 03:00:00|720.93|718.13|720.69|717.89|721.66|718.86|720.2|717.4|0
1664939100000|2022-10-05 03:05:00|720.57|717.77|720.93|718.13|722.38|719.58|720.2|717.4|0
1664939400000|2022-10-05 03:10:00|720.69|717.89|719.96|717.16|720.69|717.89|719.48|716.68|0
1664939700000|2022-10-05 03:15:00|719.72|716.92|719.72|716.92|719.96|717.16|719.47|716.67|0
1664940000000|2022-10-05 03:20:00|719.84|717.04|718.75|715.95|720.2|717.4|718.75|715.95|0
1664940300000|2022-10-05 03:25:00|718.99|716.19|718.99|716.19|719.47|716.67|718.75|715.95|0
1664940600000|2022-10-05 03:30:00|719.23|716.43|720.68|717.88|721.17|718.37|718.5|715.7|0
1664940900000|2022-10-05 03:35:00|720.93|718.13|719.71|716.91|721.17|718.37|719.47|716.67|0
1664941200000|2022-10-05 03:40:00|719.84|717.04|719.36|716.56|719.96|717.16|719.23|716.43|0
1664941500000|2022-10-05 03:45:00|719.23|716.43|718.99|716.19|719.71|716.91|718.74|715.94|0
1664941800000|2022-10-05 03:50:00|719.23|716.43|719.71|716.91|719.96|717.16|718.74|715.94|0
1664942100000|2022-10-05 03:55:00|719.96|717.16|719.23|716.43|720.2|717.4|719.23|716.43|0
1664942400000|2022-10-05 04:00:00|719.47|716.67|719.95|717.15|721.17|718.37|719.23|716.43|0
1664942700000|2022-10-05 04:05:00|719.71|716.91|719.95|717.15|721.65|718.85|719.71|716.91|0
1664943000000|2022-10-05 04:10:00|720.2|717.4|720.92|718.12|721.17|718.37|719.23|716.43|0
1664943300000|2022-10-05 04:15:00|720.68|717.88|721.65|718.85|722.26|719.46|720.68|717.88|0
1664943600000|2022-10-05 04:20:00|721.89|719.09|722.86|720.06|723.1|720.3|721.41|718.61|0
1664943900000|2022-10-05 04:25:00|722.74|719.94|722.13|719.33|722.86|720.06|722.13|719.33|0
1664944200000|2022-10-05 04:30:00|721.89|719.09|720.92|718.12|722.13|719.33|720.19|717.39|0
1664944500000|2022-10-05 04:35:00|720.68|717.88|721.65|718.85|721.65|718.85|720.19|717.39|0
1664944800000|2022-10-05 04:40:00|721.4|718.6|721.53|718.73|722.13|719.33|720.92|718.12|0
1664945100000|2022-10-05 04:45:00|721.65|718.85|720.68|717.88|721.65|718.85|720.68|717.88|0
1664945400000|2022-10-05 04:50:00|720.92|718.12|721.89|719.09|722.13|719.33|720.43|717.63|0
1664945700000|2022-10-05 04:55:00|722.01|719.21|722.37|719.57|722.86|720.06|721.89|719.09|0
1664946000000|2022-10-05 05:00:00|722.61|719.81|720.43|717.63|722.61|719.81|720.43|717.63|0
1664946300000|2022-10-05 05:05:00|720.67|717.87|720.67|717.87|720.67|717.87|719.46|716.66|0
1664946600000|2022-10-05 05:10:00|720.43|717.63|720.43|717.63|722.13|719.33|720.31|717.51|0
1664946900000|2022-10-05 05:15:00|720.67|717.87|719.22|716.42|720.67|717.87|718.73|715.93|0
1664947200000|2022-10-05 05:20:00|719.46|716.66|719.95|717.15|720.19|717.39|718.98|716.18|0
1664947500000|2022-10-05 05:25:00|719.83|717.03|719.7|716.9|719.95|717.15|718.73|715.93|0
1664947800000|2022-10-05 05:30:00|719.46|716.66|718.73|715.93|719.7|716.9|718.73|715.93|0
1664948100000|2022-10-05 05:35:00|718.49|715.69|718.01|715.21|718.49|715.69|717.76|714.96|0
1664948400000|2022-10-05 05:40:00|718|715.2|717.52|714.72|718.49|715.69|717.52|714.72|0
1664948700000|2022-10-05 05:45:00|717.65|714.85|718.73|715.93|719.58|716.78|717.52|714.72|0
1664949000000|2022-10-05 05:50:00|718.97|716.17|718.73|715.93|719.7|716.9|718.73|715.93|0
1664949300000|2022-10-05 05:55:00|718.49|715.69|717.76|714.96|718.49|715.69|717.03|714.23|0
1664949600000|2022-10-05 06:00:00|717.52|714.72|718.13|715.33|718.37|715.57|716.79|713.99|0
1664949900000|2022-10-05 06:05:00|718|715.2|718.73|715.93|719.94|717.14|717.76|714.96|0
1664950200000|2022-10-05 06:10:00|718.49|715.69|721.39|718.59|721.39|718.59|718.49|715.69|0
1664950500000|2022-10-05 06:15:00|720.91|718.11|720.67|717.87|722.12|719.32|719.94|717.14|0
1664950800000|2022-10-05 06:20:00|720.42|717.62|720.91|718.11|721.64|718.84|719.94|717.14|0
1664951100000|2022-10-05 06:25:00|721.15|718.35|720.67|717.87|721.88|719.08|719.7|716.9|0
1664951400000|2022-10-05 06:30:00|720.91|718.11|718.97|716.17|721.15|718.35|718.73|715.93|0
1664951700000|2022-10-05 06:35:00|718.85|716.05|718|715.2|718.97|716.17|717.27|714.47|0
1664952000000|2022-10-05 06:40:00|717.76|714.96|717.42|714.62|718.72|715.92|717.18|714.38|0
1664952300000|2022-10-05 06:45:00|717.66|714.86|718.63|715.83|719.11|716.31|717.66|714.86|0
1664952600000|2022-10-05 06:50:00|718.87|716.07|719.11|716.31|719.36|716.56|718.63|715.83|0
1664952900000|2022-10-05 06:55:00|719.36|716.56|722.02|719.22|722.99|720.19|718.63|715.83|0
1664953200000|2022-10-05 07:00:00|721.78|718.98|720.81|718.01|725.17|722.37|720.08|717.28|0
1664953500000|2022-10-05 07:05:00|721.05|718.25|724.73|722.33|724.97|722.57|719.4|717|0
1664953800000|2022-10-05 07:10:00|724.24|721.84|723.27|720.87|724.73|722.33|720.12|717.72|0
1664954100000|2022-10-05 07:15:00|723.03|720.63|724.48|722.08|724.72|722.32|721.82|719.42|0
1664954400000|2022-10-05 07:20:00|724.97|722.57|727.88|725.48|728.36|725.96|723.27|720.87|0
1664954700000|2022-10-05 07:25:00|728.12|725.72|727.52|725.12|728.36|725.96|725.21|722.81|0
1664955000000|2022-10-05 07:30:00|727.88|725.48|722.06|719.66|727.88|725.48|719.63|717.23|0
1664955300000|2022-10-05 07:35:00|721.94|719.54|721.21|718.81|722.06|719.66|718.18|715.78|0
1664955600000|2022-10-05 07:40:00|721.09|718.69|720.97|718.57|722.78|720.38|718.67|716.27|0
1664955900000|2022-10-05 07:45:00|720.84|718.44|719.88|717.48|722.54|720.14|719.63|717.23|0
1664956200000|2022-10-05 07:50:00|720.12|717.72|723.51|721.11|723.75|721.35|719.39|716.99|0
1664956500000|2022-10-05 07:55:00|723.27|720.87|727.63|725.23|728.12|725.72|723.27|720.87|0
1664956800000|2022-10-05 08:00:00|727.39|724.99|726.42|724.02|728.11|725.71|724.96|722.56|0
1664957100000|2022-10-05 08:05:00|726.66|724.26|728.11|725.71|728.36|725.96|726.17|723.77|0
1664957400000|2022-10-05 08:10:00|728.36|725.96|730.3|727.9|731.51|729.11|728.11|725.71|0
1664957700000|2022-10-05 08:15:00|730.54|728.14|733.58|731.18|733.7|731.3|728.6|726.2|0
1664958000000|2022-10-05 08:20:00|733.7|731.3|738.31|735.91|738.44|736.04|733.21|730.81|0
1664958300000|2022-10-05 08:25:00|738.07|735.67|736.61|734.21|738.31|735.91|736.13|733.73|0
1664958600000|2022-10-05 08:30:00|737.22|734.82|733.69|731.29|739.53|737.13|731.88|729.48|0
1664958900000|2022-10-05 08:35:00|733.94|731.54|731.27|728.87|733.94|731.54|730.05|727.65|0
1664959200000|2022-10-05 08:40:00|731.02|728.62|731.75|729.35|733.45|731.05|730.54|728.14|0
1664959500000|2022-10-05 08:45:00|731.51|729.11|728.48|726.08|732.96|730.56|728.48|726.08|0
1664959800000|2022-10-05 08:50:00|728.11|725.71|728.84|726.44|730.05|727.65|726.65|724.25|0
1664960100000|2022-10-05 08:55:00|728.59|726.19|730.05|727.65|730.29|727.89|728.11|725.71|0
1664960400000|2022-10-05 09:00:00|729.56|727.16|731.51|729.11|733.93|731.53|729.56|727.16|0
1664960700000|2022-10-05 09:05:00|731.26|728.86|732.48|730.08|734.66|732.26|730.78|728.38|0
1664961000000|2022-10-05 09:10:00|732.6|730.2|730.9|728.5|732.96|730.56|729.56|727.16|0
1664961300000|2022-10-05 09:15:00|730.53|728.13|730.53|728.13|731.5|729.1|728.23|725.83|0
1664961600000|2022-10-05 09:20:00|730.78|728.38|730.29|727.89|732.72|730.32|729.08|726.68|0
1664961900000|2022-10-05 09:25:00|730.05|727.65|730.29|727.89|732.71|730.31|729.8|727.4|0
1664962200000|2022-10-05 09:30:00|730.05|727.65|731.26|728.86|731.74|729.34|729.56|727.16|0
1664962500000|2022-10-05 09:35:00|730.66|728.26|733.68|731.28|733.92|731.52|730.66|728.26|0
1664962800000|2022-10-05 09:40:00|734.17|731.77|736.35|733.95|736.59|734.19|733.44|731.04|0
1664963100000|2022-10-05 09:45:00|736.11|733.71|738.05|735.65|738.53|736.13|735.51|733.11|0
1664963400000|2022-10-05 09:50:00|738.53|736.13|740.72|738.32|740.72|738.32|737.32|734.92|0
1664963700000|2022-10-05 09:55:00|740.96|738.56|738.53|736.13|741.45|739.05|738.53|736.13|0
1664964000000|2022-10-05 10:00:00|738.29|735.89|734.29|731.89|738.9|736.5|734.16|731.76|0
1664964300000|2022-10-05 10:05:00|734.16|731.76|735.26|732.86|736.11|733.71|733.92|731.52|0
1664964600000|2022-10-05 10:10:00|735.62|733.22|735.86|733.46|736.59|734.19|735.13|732.73|0
1664964900000|2022-10-05 10:15:00|735.38|732.98|738.17|735.77|738.53|736.13|735.13|732.73|0
1664965200000|2022-10-05 10:20:00|738.29|735.89|735.38|732.98|738.77|736.37|734.89|732.49|0
1664965500000|2022-10-05 10:25:00|735.62|733.22|732.22|729.82|736.1|733.7|732.22|729.82|0
1664965800000|2022-10-05 10:30:00|731.98|729.58|731.25|728.85|731.98|729.58|728.95|726.55|0
1664966100000|2022-10-05 10:35:00|730.89|728.49|731.25|728.85|733.43|731.03|729.8|727.4|0
1664966400000|2022-10-05 10:40:00|731.74|729.34|729.55|727.15|731.98|729.58|728.1|725.7|0
1664966700000|2022-10-05 10:45:00|729.8|727.4|730.52|728.12|731.25|728.85|729.07|726.67|0
1664967000000|2022-10-05 10:50:00|730.04|727.64|728.58|726.18|730.52|728.12|727.61|725.21|0
1664967300000|2022-10-05 10:55:00|728.34|725.94|726.89|724.49|728.95|726.55|726.89|724.49|0
1664967600000|2022-10-05 11:00:00|727.25|724.85|727.61|725.21|728.34|725.94|726.53|724.13|0
1664967900000|2022-10-05 11:05:00|727.85|725.45|728.82|726.42|729.55|727.15|727.37|724.97|0
1664968200000|2022-10-05 11:10:00|728.95|726.55|732.1|729.7|733.91|731.51|728.95|726.55|0
1664968500000|2022-10-05 11:15:00|732.22|729.82|732.94|730.54|733.67|731.27|730.03|727.63|0
1664968800000|2022-10-05 11:20:00|733.43|731.03|734.64|732.24|735.85|733.45|732.94|730.54|0
1664969100000|2022-10-05 11:25:00|734.4|732|730.76|728.36|734.4|732|730.76|728.36|0
1664969400000|2022-10-05 11:30:00|731|728.6|731.49|729.09|732.7|730.3|726.64|724.24|0
1664969700000|2022-10-05 11:35:00|731.97|729.57|736.09|733.69|736.1|733.7|731.73|729.33|0
1664970000000|2022-10-05 11:40:00|735.85|733.45|735.37|732.97|736.82|734.42|733.18|730.78|0
1664970300000|2022-10-05 11:45:00|735.01|732.61|736.09|733.69|736.09|733.69|733.18|730.78|0
1664970600000|2022-10-05 11:50:00|735.61|733.21|735.74|733.34|736.47|734.07|735.01|732.61|0
1664970900000|2022-10-05 11:55:00|736.23|733.83|734.77|732.37|737.93|735.53|733.55|731.15|0
1664971200000|2022-10-05 12:00:00|735.01|732.61|734.77|732.37|735.38|732.98|733.8|731.4|0
1664971500000|2022-10-05 12:05:00|734.52|732.12|737.44|735.04|738.17|735.77|734.04|731.64|0
1664971800000|2022-10-05 12:10:00|737.68|735.28|732.95|730.55|738.29|735.89|732.95|730.55|0
1664972100000|2022-10-05 12:15:00|734.89|732.49|735.25|732.85|738.41|736.01|732.58|730.18|0
1664972400000|2022-10-05 12:20:00|735.38|732.98|739.87|737.47|740.35|737.95|735.38|732.98|0
1664972700000|2022-10-05 12:25:00|739.62|737.22|737.44|735.04|741.57|739.17|737.44|735.04|0
1664973000000|2022-10-05 12:30:00|737.81|735.41|735.74|733.34|739.62|737.22|734.28|731.88|0
1664973300000|2022-10-05 12:35:00|736.22|733.82|735.63|733.23|737.44|735.04|733.31|730.91|0
1664973600000|2022-10-05 12:40:00|735.38|732.98|737.45|735.05|739.03|736.63|734.65|732.25|0
1664973900000|2022-10-05 12:45:00|737.57|735.17|738.06|735.66|739.03|736.63|737.33|734.93|0
1664974200000|2022-10-05 12:50:00|738.3|735.9|738.3|735.9|738.78|736.38|737.08|734.68|0
1664974500000|2022-10-05 12:55:00|738.54|736.14|739.51|737.11|742.43|740.03|738.3|735.9|0
1664974800000|2022-10-05 13:00:00|739.76|737.36|737.08|734.68|740.24|737.84|737.08|734.68|0
1664975100000|2022-10-05 13:05:00|736.84|734.44|744.62|742.22|745.11|742.71|736.84|734.44|0
1664975400000|2022-10-05 13:10:00|744.75|742.35|747.3|744.9|747.3|744.9|743.4|741|0
1664975700000|2022-10-05 13:15:00|747.06|744.66|745.59|743.19|747.3|744.9|744.38|741.98|0
1664976000000|2022-10-05 13:20:00|745.35|742.95|745.11|742.71|745.84|743.44|744.13|741.73|0
1664976300000|2022-10-05 13:25:00|745.35|742.95|745.59|743.19|746.81|744.41|744.62|742.22|0
1664976600000|2022-10-05 13:30:00|745.35|742.95|734.16|731.76|745.84|743.44|731.98|729.58|0
1664976900000|2022-10-05 13:35:00|733.19|730.79|739.75|737.35|741.46|739.06|728.09|725.69|0
1664977200000|2022-10-05 13:40:00|740|737.6|742.67|740.27|744.13|741.73|736.35|733.95|0
1664977500000|2022-10-05 13:45:00|743.64|741.24|735.14|732.74|744.58|742.18|731.75|729.35|0
1664977800000|2022-10-05 13:50:00|736.36|733.96|740.24|737.84|741.21|738.81|732.48|730.08|0
1664978100000|2022-10-05 13:55:00|739.76|737.36|736.72|734.32|739.76|737.36|734.17|731.77|0
1664978400000|2022-10-05 14:00:00|740.73|738.33|754.34|751.94|755.08|752.68|738.18|735.78|0
1664978700000|2022-10-05 14:05:00|754.23|751.83|758.65|756.25|758.65|756.25|751.18|748.78|0
1664979000000|2022-10-05 14:10:00|758.77|756.37|756.22|753.82|759.26|756.86|751.22|748.82|0
1664979300000|2022-10-05 14:15:00|758.28|755.88|761.94|759.54|763.89|761.49|756.82|754.42|0
1664979600000|2022-10-05 14:20:00|762.43|760.03|762.18|759.78|763.65|761.25|755.6|753.2|0
1664979900000|2022-10-05 14:25:00|762.91|760.51|763.64|761.24|764.62|762.22|759.26|756.86|0
1664980200000|2022-10-05 14:30:00|764.62|762.22|767.31|764.91|769.84|767.44|761.45|759.05|0
1664980500000|2022-10-05 14:35:00|766.82|764.42|762.36|759.96|767.8|765.4|762.12|759.72|0
1664980800000|2022-10-05 14:40:00|762.85|760.45|759.21|756.81|765.27|762.87|757.76|755.36|0
1664981100000|2022-10-05 14:45:00|759.45|757.05|762.85|760.45|762.85|760.45|757.52|755.12|0
1664981400000|2022-10-05 14:50:00|762.6|760.2|762.12|759.72|767.21|764.81|761.39|758.99|0
1664981700000|2022-10-05 14:55:00|761.88|759.48|766.73|764.33|768.18|765.78|761.39|758.99|0
1664982000000|2022-10-05 15:00:00|767.7|765.3|760.18|757.78|767.7|765.3|758.72|756.32|0
1664982300000|2022-10-05 15:05:00|760.42|758.02|763.09|760.69|765.51|763.11|759.94|757.54|0
1664982600000|2022-10-05 15:10:00|763.33|760.93|759.69|757.29|765.76|763.36|759.21|756.81|0
1664982900000|2022-10-05 15:15:00|759.45|757.05|754.85|752.45|762.12|759.72|754.85|752.45|0
1664983200000|2022-10-05 15:20:00|754.73|752.33|753.39|750.99|757.75|755.35|753.39|750.99|0
1664983500000|2022-10-05 15:25:00|753.88|751.48|754.97|752.57|757.15|754.75|752.55|750.15|0
1664983800000|2022-10-05 15:30:00|755.46|753.06|754.49|752.09|757.64|755.24|753.76|751.36|0
1664984100000|2022-10-05 15:35:00|754.73|752.33|747.22|744.82|754.97|752.57|746.74|744.34|0
1664984400000|2022-10-05 15:40:00|746.98|744.58|749.88|747.48|750.13|747.73|746.74|744.34|0
1664984700000|2022-10-05 15:45:00|750.13|747.73|753.52|751.12|753.52|751.12|748.19|745.79|0
1664985000000|2022-10-05 15:50:00|753.03|750.63|750.61|748.21|754.73|752.33|749.16|746.76|0
1664985300000|2022-10-05 15:55:00|750.37|747.97|750.12|747.72|752.06|749.66|748.67|746.27|0
1664985600000|2022-10-05 16:00:00|749.64|747.24|754.48|752.08|757.63|755.23|749.64|747.24|0
1664985900000|2022-10-05 16:05:00|754.24|751.84|742.39|739.99|754.24|751.84|740.69|738.29|0
1664986200000|2022-10-05 16:10:00|742.63|740.23|737.8|735.4|743.11|740.71|733.94|731.54|0
1664986500000|2022-10-05 16:15:00|737.31|734.91|732.01|729.61|737.55|735.15|729.36|726.96|0
1664986800000|2022-10-05 16:20:00|731.77|729.37|732.59|730.19|735.62|733.22|731.52|729.12|0
1664987100000|2022-10-05 16:25:00|732.34|729.94|735.73|733.33|737.18|734.78|732.34|729.94|0
1664987400000|2022-10-05 16:30:00|736.21|733.81|736.94|734.54|737.66|735.26|733.79|731.39|0
1664987700000|2022-10-05 16:35:00|737.06|734.66|734.76|732.36|738.14|735.74|734.52|732.12|0
1664988000000|2022-10-05 16:40:00|734.88|732.48|732.34|729.94|737.18|734.78|732.34|729.94|0
1664988300000|2022-10-05 16:45:00|732.82|730.42|722.45|720.05|734.03|731.63|722.45|720.05|0
1664988600000|2022-10-05 16:50:00|722.69|720.29|722.93|720.53|725.82|723.42|721|718.6|0
1664988900000|2022-10-05 16:55:00|722.69|720.29|728.23|725.83|728.48|726.08|722.69|720.29|0
1664989200000|2022-10-05 17:00:00|727.99|725.59|725.1|722.7|728.96|726.56|724.37|721.97|0
1664989500000|2022-10-05 17:05:00|725.34|722.94|722.2|719.8|725.34|722.94|717.87|715.47|0
1664989800000|2022-10-05 17:10:00|721.72|719.32|717.87|715.47|721.72|719.32|717.87|715.47|0
1664990100000|2022-10-05 17:15:00|717.38|714.98|712.09|709.69|718.59|716.19|712.09|709.69|0
1664990400000|2022-10-05 17:20:00|711.61|709.21|712.09|709.69|712.09|709.69|705.84|703.44|0
1664990700000|2022-10-05 17:25:00|712.57|710.17|714.25|711.85|715.22|712.82|711.61|709.21|0
1664991000000|2022-10-05 17:30:00|714.49|712.09|717.97|715.57|718.21|715.81|713.52|711.12|0
1664991300000|2022-10-05 17:35:00|718.21|715.81|714.22|711.82|719.28|716.88|714.22|711.82|0
1664991600000|2022-10-05 17:40:00|714.46|712.06|715.67|713.27|719.28|716.88|714.46|712.06|0
1664991900000|2022-10-05 17:45:00|715.18|712.78|712.53|710.13|717.59|715.19|710.85|708.45|0
1664992200000|2022-10-05 17:50:00|712.29|709.89|716.39|713.99|718.08|715.68|711.81|709.41|0
1664992500000|2022-10-05 17:55:00|716.63|714.23|722.06|719.66|722.42|720.02|715.42|713.02|0
1664992800000|2022-10-05 18:00:00|722.42|720.02|718.07|715.67|723.38|720.98|716.39|713.99|0
1664993100000|2022-10-05 18:05:00|717.35|714.95|718.31|715.91|719.04|716.64|714.94|712.54|0
1664993400000|2022-10-05 18:10:00|718.8|716.4|714.7|712.3|718.8|716.4|712.29|709.89|0
1664993700000|2022-10-05 18:15:00|715.18|712.78|709.64|707.24|716.14|713.74|708.68|706.28|0
1664994000000|2022-10-05 18:20:00|709.88|707.48|710.6|708.2|712.77|710.37|709.88|707.48|0
1664994300000|2022-10-05 18:25:00|710.84|708.44|711.32|708.92|715.42|713.02|709.16|706.76|0
1664994600000|2022-10-05 18:30:00|710.6|708.2|715.18|712.78|715.66|713.26|709.4|707|0
1664994900000|2022-10-05 18:35:00|714.94|712.54|710.4|708|715.18|712.78|708.19|705.79|0
1664995200000|2022-10-05 18:40:00|709.91|707.51|709.19|706.79|712.08|709.68|708.95|706.55|0
1664995500000|2022-10-05 18:45:00|709.67|707.27|710.15|707.75|710.87|708.47|706.79|704.39|0
1664995800000|2022-10-05 18:50:00|709.91|707.51|707.99|705.59|712.32|709.92|705.83|703.43|0
1664996100000|2022-10-05 18:55:00|708.23|705.83|704.87|702.47|708.71|706.31|704.39|701.99|0
1664996400000|2022-10-05 19:00:00|704.39|701.99|698.15|695.75|704.39|701.99|696.24|693.84|0
1664996700000|2022-10-05 19:05:00|697.43|695.03|698.43|696.03|701.75|699.35|696.71|694.31|0
1664997000000|2022-10-05 19:10:00|698.91|696.51|692.33|689.93|700.25|697.85|692.33|689.93|0
1664997300000|2022-10-05 19:15:00|692.09|689.69|689.93|687.53|694.01|691.61|687.29|684.89|0
1664997600000|2022-10-05 19:20:00|690.17|687.77|691.37|688.97|694.25|691.85|689.45|687.05|0
1664997900000|2022-10-05 19:25:00|691.61|689.21|695.93|693.53|696.41|694.01|691.61|689.21|0
1664998200000|2022-10-05 19:30:00|696.41|694.01|695.69|693.29|696.41|694.01|692.56|690.16|0
1664998500000|2022-10-05 19:35:00|695.93|693.53|697.61|695.21|698.81|696.41|693.28|690.88|0
1664998800000|2022-10-05 19:40:00|698.09|695.69|696.64|694.24|700.01|697.61|696.4|694|0
1664999100000|2022-10-05 19:45:00|697.37|694.97|700.97|698.57|701.69|699.29|694.96|692.56|0
1664999400000|2022-10-05 19:50:00|701.69|699.29|712.89|709.77|715.06|712.06|701.69|699.29|0
1664999700000|2022-10-05 19:55:00|712.65|709.53|709.03|705.91|716.03|712.91|708.07|704.95|0
1665000000000|2022-10-05 20:00:00|707.59|704.47|705.41|703.01|707.59|704.47|702.76|700.36|0
1665000300000|2022-10-05 20:05:00|705.17|702.77|703.72|701.32|705.17|702.77|702.76|700.36|0
1665000600000|2022-10-05 20:10:00|703.48|701.08|703.83|701.43|704.68|702.28|702.76|700.36|0
1665000900000|2022-10-05 20:15:00|703.54|700.74|704.27|701.47|704.27|701.47|703.06|700.26|0
1665001200000|2022-10-05 20:20:00|704.51|701.71|706.68|703.88|706.68|703.88|703.78|700.98|0
1665001500000|2022-10-05 20:25:00|707.16|704.36|709.09|706.29|709.57|706.77|706.92|704.12|0
1665001800000|2022-10-05 20:30:00|708.85|706.05|708.12|705.32|708.85|706.05|707.16|704.36|0
1665002100000|2022-10-05 20:35:00|708.49|705.69|708.12|705.32|709.81|707.01|708.01|705.21|0
1665002400000|2022-10-05 20:40:00|708.36|705.56|709.33|706.53|709.81|707.01|708.36|705.56|0
1665002700000|2022-10-05 20:45:00|709.09|706.29|709.81|707.01|709.81|707.01|708.36|705.56|0
1665003000000|2022-10-05 20:50:00|710.05|707.25|710.54|707.74|710.54|707.74|709.57|706.77|0
1665003300000|2022-10-05 20:55:00|710.29|707.49|710.18|707.38|710.54|707.74|709.57|706.77|0
1665003600000|2022-10-05 21:00:00|710.1|707.3|710.21|707.41|710.45|707.65|709.85|707.05|0
1665003900000|2022-10-05 21:05:00|710.17|707.37|710.34|707.54|710.42|707.62|710.13|707.33|0
1665004200000|2022-10-05 21:10:00|710.45|707.65|710.27|707.47|710.45|707.65|710.13|707.33|0
1665004500000|2022-10-05 21:15:00|710.23|707.43|710.31|707.51|710.45|707.65|710.23|707.43|0
1665004800000|2022-10-05 21:20:00|710.23|707.43|710.47|707.67|710.55|707.75|710.23|707.43|0
1665005100000|2022-10-05 21:25:00|710.42|707.62|710.31|707.51|710.44|707.64|710.2|707.4|0
1665005400000|2022-10-05 21:30:00|710.47|707.67|711.68|708.88|712.07|709.27|710.47|707.67|0
1665005700000|2022-10-05 21:35:00|711.75|708.95|712.07|709.27|712.36|709.56|711.22|708.42|0
1665006000000|2022-10-05 21:40:00|712.14|709.34|712.27|709.47|712.31|709.51|711.85|709.05|0
1665006600000|2022-10-05 21:50:00|712.23|709.43|711.48|708.68|712.33|709.53|711.48|708.68|0
1665006900000|2022-10-05 21:55:00|711.45|708.65|711.32|708.52|711.45|708.65|710.72|707.92|0
1665007200000|2022-10-05 22:00:00|711.38|708.58|712.46|709.66|713.55|710.75|710.41|707.61|0
1665007500000|2022-10-05 22:05:00|712.7|709.9|713.42|710.62|713.55|710.75|712.34|709.54|0
1665007800000|2022-10-05 22:10:00|713.55|710.75|712.7|709.9|714.15|711.35|711.73|708.93|0
1665008100000|2022-10-05 22:15:00|712.46|709.66|709.32|706.52|712.46|709.66|708.59|705.79|0
1665008400000|2022-10-05 22:20:00|709.2|706.4|709.44|706.64|711.49|708.69|709.08|706.28|0
1665008700000|2022-10-05 22:25:00|709.56|706.76|710.28|707.48|711.25|708.45|709.56|706.76|0
1665009000000|2022-10-05 22:30:00|710.41|707.61|710.65|707.85|711.49|708.69|710.04|707.24|0
1665009300000|2022-10-05 22:35:00|710.52|707.72|707.14|704.34|710.52|707.72|706.9|704.1|0
1665009600000|2022-10-05 22:40:00|706.9|704.1|707.62|704.82|707.87|705.07|706.66|703.86|0
1665009900000|2022-10-05 22:45:00|707.38|704.58|706.9|704.1|707.75|704.95|706.9|704.1|0
1665010200000|2022-10-05 22:50:00|706.78|703.98|705.69|702.89|708.11|705.31|705.1|702.3|0
1665010500000|2022-10-05 22:55:00|705.45|702.65|705.93|703.13|706.66|703.86|704.97|702.17|0
1665010800000|2022-10-05 23:00:00|706.06|703.26|707.86|705.06|707.86|705.06|705.45|702.65|0
1665011100000|2022-10-05 23:05:00|707.75|704.95|707.75|704.95|708.35|705.55|707.14|704.34|0
1665011400000|2022-10-05 23:10:00|707.86|705.06|706.17|703.37|707.86|705.06|705.45|702.65|0
1665011700000|2022-10-05 23:15:00|706.41|703.61|704.48|701.68|706.41|703.61|703.28|700.48|0
1665012000000|2022-10-05 23:20:00|704.61|701.81|703.28|700.48|704.72|701.92|703.04|700.24|0
1665012300000|2022-10-05 23:25:00|703.52|700.72|704.72|701.92|705.21|702.41|702.92|700.12|0
1665012600000|2022-10-05 23:30:00|704.85|702.05|703.76|700.96|705.21|702.41|703.76|700.96|0
1665012900000|2022-10-05 23:35:00|704|701.2|702.79|699.99|704|701.2|702.79|699.99|0
1665013200000|2022-10-05 23:40:00|703.03|700.23|701.23|698.43|703.52|700.72|701.11|698.31|0
1665013500000|2022-10-05 23:45:00|701.11|698.31|699.42|696.62|701.11|698.31|699.06|696.26|0
1665013800000|2022-10-05 23:50:00|699.3|696.5|695.81|693.01|700.03|697.23|694.85|692.05|0
1665014100000|2022-10-05 23:55:00|695.69|692.89|695.09|692.29|696.29|693.49|694.36|691.56|0
1665014400000|2022-10-06 00:00:00|694.97|692.17|695.08|692.28|697.01|694.21|694.6|691.8|0
1665014700000|2022-10-06 00:05:00|694.84|692.04|696.53|693.73|697.73|694.93|694.84|692.04|0
1665015000000|2022-10-06 00:10:00|696.77|693.97|691.72|688.92|696.77|693.97|689.79|686.99|0
1665015300000|2022-10-06 00:15:00|691.6|688.8|688.11|685.31|691.96|689.16|687.87|685.07|0
1665015600000|2022-10-06 00:20:00|687.87|685.07|689.88|687.08|690.47|687.67|687.39|684.59|0
1665015900000|2022-10-06 00:25:00|689.75|686.95|688.07|685.27|690.47|687.67|687.59|684.79|0
1665016200000|2022-10-06 00:30:00|687.83|685.03|689.88|687.08|689.99|687.19|687.35|684.55|0
1665016500000|2022-10-06 00:35:00|689.99|687.19|689.99|687.19|691.19|688.39|689.51|686.71|0
1665016800000|2022-10-06 00:40:00|689.88|687.08|689.03|686.23|690.23|687.43|687.82|685.02|0
1665017100000|2022-10-06 00:45:00|688.91|686.11|688.31|685.51|688.91|686.11|687.58|684.78|0
1665017400000|2022-10-06 00:50:00|688.55|685.75|689.99|687.19|690.47|687.67|688.55|685.75|0
1665017700000|2022-10-06 00:55:00|690.11|687.31|691.67|688.87|692.16|689.36|689.99|687.19|0
1665018000000|2022-10-06 01:00:00|691.8|689|691.91|689.11|693.6|690.8|691.43|688.63|0
1665018300000|2022-10-06 01:05:00|692.04|689.24|691.91|689.11|692.64|689.84|689.99|687.19|0
1665018600000|2022-10-06 01:10:00|691.8|689|695.04|692.24|695.53|692.73|691.8|689|0
1665018900000|2022-10-06 01:15:00|695.17|692.37|691.43|688.63|695.28|692.48|691.43|688.63|0
1665019200000|2022-10-06 01:20:00|691.67|688.87|697.69|694.89|697.69|694.89|691.55|688.75|0
1665019500000|2022-10-06 01:25:00|697.45|694.65|697.93|695.13|698.66|695.86|696.01|693.21|0
1665019800000|2022-10-06 01:30:00|698.18|695.38|696|693.2|700.59|697.79|696|693.2|0
1665020100000|2022-10-06 01:35:00|695.65|692.85|696.49|693.69|698.66|695.86|695.52|692.72|0
1665020400000|2022-10-06 01:40:00|696.61|693.81|696.49|693.69|699.14|696.34|696.49|693.69|0
1665020700000|2022-10-06 01:45:00|696.73|693.93|695.04|692.24|696.85|694.05|693.59|690.79|0
1665021000000|2022-10-06 01:50:00|695.16|692.36|693.59|690.79|695.16|692.36|690.22|687.42|0
1665021300000|2022-10-06 01:55:00|693.35|690.55|694.8|692|695.28|692.48|692.39|689.59|0
1665021600000|2022-10-06 02:00:00|695.16|692.36|692.99|690.19|695.28|692.48|692.75|689.95|0
1665021900000|2022-10-06 02:05:00|692.75|689.95|695.76|692.96|696|693.2|692.15|689.35|0
1665022200000|2022-10-06 02:10:00|695.52|692.72|696.48|693.68|697.69|694.89|695.04|692.24|0
1665022500000|2022-10-06 02:15:00|696.37|693.57|695.88|693.08|697.69|694.89|695.28|692.48|0
1665022800000|2022-10-06 02:20:00|695.64|692.84|697.69|694.89|697.69|694.89|694.44|691.64|0
1665023100000|2022-10-06 02:25:00|697.57|694.77|696.48|693.68|697.69|694.89|695.52|692.72|0
1665023400000|2022-10-06 02:30:00|696.24|693.44|695.03|692.23|697.69|694.89|694.44|691.64|0
1665023700000|2022-10-06 02:35:00|694.79|691.99|695.76|692.96|696.48|693.68|694.55|691.75|0
1665024000000|2022-10-06 02:40:00|695.64|692.84|695.75|692.95|696|693.2|694.07|691.27|0
1665024300000|2022-10-06 02:45:00|695.51|692.71|694.31|691.51|695.51|692.71|693.59|690.79|0
1665024600000|2022-10-06 02:50:00|694.43|691.63|693.47|690.67|695.16|692.36|693.34|690.54|0
1665024900000|2022-10-06 02:55:00|693.58|690.78|694.07|691.27|694.55|691.75|692.02|689.22|0
1665025200000|2022-10-06 03:00:00|693.58|690.78|692.14|689.34|693.82|691.02|690.93|688.13|0
1665025500000|2022-10-06 03:05:00|692.62|689.82|692.86|690.06|693.34|690.54|691.66|688.86|0
1665025800000|2022-10-06 03:10:00|692.5|689.7|690.34|687.54|693.34|690.54|690.21|687.41|0
1665026100000|2022-10-06 03:15:00|690.45|687.65|689.97|687.17|690.82|688.02|689.49|686.69|0
1665026400000|2022-10-06 03:20:00|690.09|687.29|690.58|687.78|691.17|688.37|689.85|687.05|0
1665026700000|2022-10-06 03:25:00|690.69|687.89|689.01|686.21|690.82|688.02|688.04|685.24|0
1665027000000|2022-10-06 03:30:00|689.25|686.45|691.65|688.85|691.65|688.85|688.89|686.09|0
1665027300000|2022-10-06 03:35:00|691.41|688.61|692.61|689.81|692.61|689.81|691.17|688.37|0
1665027600000|2022-10-06 03:40:00|692.37|689.57|693.1|690.3|693.1|690.3|692.13|689.33|0
1665027900000|2022-10-06 03:45:00|692.86|690.06|693.82|691.02|693.82|691.02|692.61|689.81|0
1665028200000|2022-10-06 03:50:00|694.06|691.26|693.58|690.78|694.78|691.98|693.34|690.54|0
1665028500000|2022-10-06 03:55:00|693.34|690.54|693.82|691.02|693.82|691.02|692.85|690.05|0
1665028800000|2022-10-06 04:00:00|693.58|690.78|694.54|691.74|695.63|692.83|693.58|690.78|0
1665029100000|2022-10-06 04:05:00|694.78|691.98|694.78|691.98|695.5|692.7|694.54|691.74|0
1665029400000|2022-10-06 04:10:00|695.02|692.22|695.02|692.22|695.15|692.35|693.57|690.77|0
1665029700000|2022-10-06 04:15:00|694.9|692.1|694.3|691.5|697.07|694.27|693.81|691.01|0
1665030000000|2022-10-06 04:20:00|694.06|691.26|693.57|690.77|694.3|691.5|692.73|689.93|0
1665030300000|2022-10-06 04:25:00|693.7|690.9|694.78|691.98|696.46|693.66|693.33|690.53|0
1665030600000|2022-10-06 04:30:00|694.54|691.74|695.26|692.46|696.11|693.31|694.54|691.74|0
1665030900000|2022-10-06 04:35:00|695.02|692.22|695.74|692.94|695.86|693.06|694.29|691.49|0
1665031200000|2022-10-06 04:40:00|695.5|692.7|694.53|691.73|695.74|692.94|694.53|691.73|0
1665031500000|2022-10-06 04:45:00|694.77|691.97|693.33|690.53|694.77|691.97|693.09|690.29|0
1665031800000|2022-10-06 04:50:00|693.45|690.65|692.6|689.8|693.57|690.77|692.12|689.32|0
1665032100000|2022-10-06 04:55:00|692.85|690.05|692.25|689.45|693.45|690.65|692.25|689.45|0
1665032400000|2022-10-06 05:00:00|692.12|689.32|693.09|690.29|693.57|690.77|691.64|688.84|0
1665032700000|2022-10-06 05:05:00|692.84|690.04|693.22|690.42|693.81|691.01|692.6|689.8|0
1665033000000|2022-10-06 05:10:00|692.98|690.18|691.9|689.1|693.59|690.79|691.05|688.25|0
1665033300000|2022-10-06 05:15:00|692.02|689.22|692.74|689.94|693.22|690.42|691.53|688.73|0
1665033600000|2022-10-06 05:20:00|692.98|690.18|692.38|689.58|693.7|690.9|692.14|689.34|0
1665033900000|2022-10-06 05:25:00|692.26|689.46|690.33|687.53|692.74|689.94|690.33|687.53|0
1665034200000|2022-10-06 05:30:00|690.81|688.01|689.61|686.81|690.81|688.01|689.13|686.33|0
1665034500000|2022-10-06 05:35:00|689.85|687.05|689.61|686.81|690.09|687.29|688.65|685.85|0
1665034800000|2022-10-06 05:40:00|689.13|686.33|691.05|688.25|691.29|688.49|689.13|686.33|0
1665035100000|2022-10-06 05:45:00|690.81|688.01|690.69|687.89|690.81|688.01|689.61|686.81|0
1665035400000|2022-10-06 05:50:00|690.81|688.01|690.33|687.53|690.81|688.01|689.61|686.81|0
1665035700000|2022-10-06 05:55:00|690.21|687.41|690.09|687.29|690.93|688.13|689.36|686.56|0
1665036000000|2022-10-06 06:00:00|690.57|687.77|697.07|694.27|697.31|694.51|690.57|687.77|0
1665036300000|2022-10-06 06:05:00|697.31|694.51|696.1|693.3|699.96|697.16|695.86|693.06|0
1665036600000|2022-10-06 06:10:00|695.86|693.06|698.75|695.95|700.44|697.64|695.86|693.06|0
1665036900000|2022-10-06 06:15:00|698.88|696.08|702.98|700.18|703.58|700.78|698.88|696.08|0
1665037200000|2022-10-06 06:20:00|702.61|699.81|700.81|698.01|702.61|699.81|699.85|697.05|0
1665037500000|2022-10-06 06:25:00|701.05|698.25|703.22|700.42|703.46|700.66|700.46|697.66|0
1665037800000|2022-10-06 06:30:00|703.35|700.55|699.36|696.56|703.46|700.66|699.36|696.56|0
1665038100000|2022-10-06 06:35:00|699.49|696.69|702.74|699.94|702.74|699.94|699.36|696.56|0
1665038400000|2022-10-06 06:40:00|702.5|699.7|699.36|696.56|702.98|700.18|698.4|695.6|0
1665038700000|2022-10-06 06:45:00|699.25|696.45|699.36|696.56|700.33|697.53|698.88|696.08|0
1665039000000|2022-10-06 06:50:00|699.6|696.8|701.77|698.97|702.86|700.06|699.6|696.8|0
1665039300000|2022-10-06 06:55:00|701.9|699.1|712.39|709.59|712.87|710.07|701.05|698.25|0
1665039600000|2022-10-06 07:00:00|712.15|709.35|712.39|709.59|716.02|713.22|709.86|707.06|0
1665039900000|2022-10-06 07:05:00|712.19|709.79|709.29|706.89|713.88|711.48|708.57|706.17|0
1665040200000|2022-10-06 07:10:00|709.05|706.65|704.95|702.55|709.9|707.5|704.46|702.06|0
1665040500000|2022-10-06 07:15:00|704.46|702.06|705.43|703.03|705.67|703.27|702.53|700.13|0
1665040800000|2022-10-06 07:20:00|705.55|703.15|712.56|710.16|713.4|711|705.55|703.15|0
1665041100000|2022-10-06 07:25:00|712.43|710.03|704.7|702.3|713.64|711.24|704.46|702.06|0
1665041400000|2022-10-06 07:30:00|704.59|702.19|707.96|705.56|710.5|708.1|704.22|701.82|0
1665041700000|2022-10-06 07:35:00|708.32|705.92|710.86|708.46|711.95|709.55|707.36|704.96|0
1665042000000|2022-10-06 07:40:00|710.74|708.34|711.46|709.06|711.7|709.3|708.32|705.92|0
1665042300000|2022-10-06 07:45:00|712.19|709.79|712.31|709.91|718.23|715.83|712.19|709.79|0
1665042600000|2022-10-06 07:50:00|711.94|709.54|710.98|708.58|713.88|711.48|710.98|708.58|0
1665042900000|2022-10-06 07:55:00|710.49|708.09|710.98|708.58|712.43|710.03|708.08|705.68|0
1665043200000|2022-10-06 08:00:00|712.91|710.51|711.1|708.7|713.63|711.23|710.62|708.22|0
1665043500000|2022-10-06 08:05:00|711.22|708.82|712.18|709.78|712.42|710.02|707.24|704.84|0
1665043800000|2022-10-06 08:10:00|712.91|710.51|717.5|715.1|718.71|716.31|712.67|710.27|0
1665044100000|2022-10-06 08:15:00|717.74|715.34|716.91|714.51|718.11|715.71|714.62|712.22|0
1665044400000|2022-10-06 08:20:00|716.18|713.78|723.91|721.51|723.91|721.51|716.18|713.78|0
1665044700000|2022-10-06 08:25:00|723.67|721.27|722.46|720.06|723.91|721.51|721.98|719.58|0
1665045000000|2022-10-06 08:30:00|722.35|719.95|721.74|719.34|723.43|721.03|720.53|718.13|0
1665045300000|2022-10-06 08:35:00|721.49|719.09|722.1|719.7|722.7|720.3|719.45|717.05|0
1665045600000|2022-10-06 08:40:00|722.34|719.94|726.81|724.41|727.54|725.14|721.49|719.09|0
1665045900000|2022-10-06 08:45:00|727.18|724.78|725.12|722.72|727.78|725.38|723.43|721.03|0
1665046200000|2022-10-06 08:50:00|725.36|722.96|724.15|721.75|727.66|725.26|723.67|721.27|0
1665046500000|2022-10-06 08:55:00|723.91|721.51|724.63|722.23|727.05|724.65|723.91|721.51|0
1665046800000|2022-10-06 09:00:00|724.52|722.12|727.78|725.38|729.96|727.56|724.52|722.12|0
1665047100000|2022-10-06 09:05:00|727.9|725.5|724.15|721.75|728.02|725.62|723.18|720.78|0
1665047400000|2022-10-06 09:10:00|723.91|721.51|725.73|723.33|726.69|724.29|723.67|721.27|0
1665047700000|2022-10-06 09:15:00|726.33|723.93|727.05|724.65|729.11|726.71|726.21|723.81|0
1665048000000|2022-10-06 09:20:00|727.53|725.13|725.97|723.57|727.78|725.38|725.36|722.96|0
1665048300000|2022-10-06 09:25:00|726.32|723.92|726.32|723.92|727.18|724.78|725.36|722.96|0
1665048600000|2022-10-06 09:30:00|726.57|724.17|727.05|724.65|727.29|724.89|725.6|723.2|0
1665048900000|2022-10-06 09:35:00|726.81|724.41|728.26|725.86|729.47|727.07|726.81|724.41|0
1665049200000|2022-10-06 09:40:00|728.5|726.1|728.98|726.58|729.47|727.07|727.29|724.89|0
1665049500000|2022-10-06 09:45:00|729.23|726.83|730.44|728.04|731.89|729.49|728.87|726.47|0
1665049800000|2022-10-06 09:50:00|730.68|728.28|732.62|730.22|733.71|731.31|730.68|728.28|0
1665050100000|2022-10-06 09:55:00|732.86|730.46|736.01|733.61|736.49|734.09|732.37|729.97|0
1665050400000|2022-10-06 10:00:00|735.77|733.37|736.49|734.09|738.19|735.79|735.04|732.64|0
1665050700000|2022-10-06 10:05:00|736.73|734.33|740.13|737.73|741.1|738.7|735.76|733.36|0
1665051000000|2022-10-06 10:10:00|740.26|737.86|736.73|734.33|740.86|738.46|735.89|733.49|0
1665051300000|2022-10-06 10:15:00|736.49|734.09|737.7|735.3|738.43|736.03|736.01|733.61|0
1665051600000|2022-10-06 10:20:00|737.83|735.43|736.97|734.57|737.83|735.43|735.76|733.36|0
1665051900000|2022-10-06 10:25:00|737.22|734.82|738.07|735.67|740.61|738.21|736.49|734.09|0
1665052200000|2022-10-06 10:30:00|737.7|735.3|735.03|732.63|738.91|736.51|735.03|732.63|0
1665052500000|2022-10-06 10:35:00|734.55|732.15|736.49|734.09|737.22|734.82|734.06|731.66|0
1665052800000|2022-10-06 10:40:00|736.25|733.85|737.21|734.81|738.67|736.27|736|733.6|0
1665053100000|2022-10-06 10:45:00|737.46|735.06|736.97|734.57|738.67|736.27|736.97|734.57|0
1665053400000|2022-10-06 10:50:00|737.46|735.06|737.21|734.81|738.43|736.03|737.21|734.81|0
1665053700000|2022-10-06 10:55:00|737.46|735.06|736.73|734.33|738.67|736.27|736.24|733.84|0
1665054000000|2022-10-06 11:00:00|736.49|734.09|728.97|726.57|736.97|734.57|728.73|726.33|0
1665054300000|2022-10-06 11:05:00|729.22|726.82|730.91|728.51|730.91|728.51|728.49|726.09|0
1665054600000|2022-10-06 11:10:00|730.67|728.27|731.64|729.24|732.61|730.21|729.7|727.3|0
1665054900000|2022-10-06 11:15:00|731.88|729.48|731.51|729.11|732.61|730.21|728.98|726.58|0
1665055200000|2022-10-06 11:20:00|731.27|728.87|732.72|730.32|733.21|730.81|729.58|727.18|0
1665055500000|2022-10-06 11:25:00|732.96|730.56|732.48|730.08|733.93|731.53|731.75|729.35|0
1665055800000|2022-10-06 11:30:00|732.72|730.32|727.64|725.24|732.72|730.32|726.67|724.27|0
1665056100000|2022-10-06 11:35:00|727.88|725.48|727.4|725|729.09|726.69|727.15|724.75|0
1665056400000|2022-10-06 11:40:00|727.64|725.24|729.33|726.93|730.3|727.9|727.4|725|0
1665056700000|2022-10-06 11:45:00|729.57|727.17|729.81|727.41|731.27|728.87|729.33|726.93|0
1665057000000|2022-10-06 11:50:00|730.3|727.9|730.54|728.14|731.51|729.11|729.09|726.69|0
1665057300000|2022-10-06 11:55:00|730.42|728.02|729.81|727.41|730.54|728.14|728.12|725.72|0
1665057600000|2022-10-06 12:00:00|730.54|728.14|730.05|727.65|731.51|729.11|727.64|725.24|0
1665057900000|2022-10-06 12:05:00|730.3|727.9|733.68|731.28|735.38|732.98|730.3|727.9|0
1665058200000|2022-10-06 12:10:00|733.44|731.04|726.67|724.27|733.44|731.04|726.67|724.27|0
1665058500000|2022-10-06 12:15:00|726.91|724.51|724.73|722.33|727.88|725.48|724.73|722.33|0
1665058800000|2022-10-06 12:20:00|724.49|722.09|721.83|719.43|724.73|722.33|721.59|719.19|0
1665059100000|2022-10-06 12:25:00|722.31|719.91|724.73|722.33|725.7|723.3|722.31|719.91|0
1665059400000|2022-10-06 12:30:00|719.42|717.02|711.94|709.54|722.44|720.04|708.81|706.41|0
1665059700000|2022-10-06 12:35:00|712.06|709.66|711.46|709.06|714.11|711.71|711.21|708.81|0
1665060000000|2022-10-06 12:40:00|711.7|709.3|714.35|711.95|714.35|711.95|711.21|708.81|0
1665060300000|2022-10-06 12:45:00|714.11|711.71|719.65|717.25|719.65|717.25|713.14|710.74|0
1665060600000|2022-10-06 12:50:00|719.41|717.01|720.62|718.22|721.83|719.43|717.37|714.97|0
1665060900000|2022-10-06 12:55:00|720.38|717.98|718.57|716.17|721.83|719.43|718.33|715.93|0
1665061200000|2022-10-06 13:00:00|718.21|715.81|724.48|722.08|725.45|723.05|718.21|715.81|0
1665061500000|2022-10-06 13:05:00|724.13|721.73|721.71|719.31|725.45|723.05|720.62|718.22|0
1665061800000|2022-10-06 13:10:00|721.58|719.18|721.1|718.7|724|721.6|720.86|718.46|0
1665062100000|2022-10-06 13:15:00|720.62|718.22|722.55|720.15|724.24|721.84|720.62|718.22|0
1665062400000|2022-10-06 13:20:00|722.31|719.91|726.66|724.26|727.87|725.47|722.07|719.67|0
1665062700000|2022-10-06 13:25:00|726.9|724.5|725.21|722.81|728.11|725.71|724|721.6|0
1665063000000|2022-10-06 13:30:00|723.76|721.36|712.65|710.25|727.62|725.22|711.93|709.53|0
1665063300000|2022-10-06 13:35:00|713.13|710.73|707.11|704.71|719.41|717.01|707.11|704.71|0
1665063600000|2022-10-06 13:40:00|706.15|703.75|702.06|699.66|707.11|704.71|695.33|692.93|0
1665063900000|2022-10-06 13:45:00|702.3|699.9|710.72|708.32|712.65|710.25|701.1|698.7|0
1665064200000|2022-10-06 13:50:00|710.37|707.97|703.6|701.2|711.93|709.53|700.72|698.32|0
1665064500000|2022-10-06 13:55:00|704.57|702.17|719.52|717.12|721.21|718.81|704.57|702.17|0
1665064800000|2022-10-06 14:00:00|720.24|717.84|730.16|727.76|733.56|731.16|720.24|717.84|0
1665065100000|2022-10-06 14:05:00|730.89|728.49|733.79|731.39|738.87|736.47|730.89|728.49|0
1665065400000|2022-10-06 14:10:00|735|732.6|738.76|736.36|743.24|740.84|734.27|731.87|0
1665065700000|2022-10-06 14:15:00|738.39|735.99|735.97|733.57|738.87|736.47|729.92|727.52|0
1665066000000|2022-10-06 14:20:00|735.48|733.08|737.18|734.78|739.84|737.44|733.54|731.14|0
1665066300000|2022-10-06 14:25:00|736.82|734.42|744.45|742.05|744.93|742.53|733.54|731.14|0
1665066600000|2022-10-06 14:30:00|744.93|742.53|745.66|743.26|746.63|744.23|738.63|736.23|0
1665066900000|2022-10-06 14:35:00|746.15|743.75|739.11|736.71|746.63|744.23|736.45|734.05|0
1665067200000|2022-10-06 14:40:00|739.6|737.2|735.24|732.84|739.6|737.2|732.09|729.69|0
1665067500000|2022-10-06 14:45:00|734.75|732.35|724.35|721.95|737.66|735.26|723.87|721.47|0
1665067800000|2022-10-06 14:50:00|724.6|722.2|723.51|721.11|727.49|725.09|722.9|720.5|0
1665068100000|2022-10-06 14:55:00|723.15|720.75|717.35|714.95|726.77|724.37|716.87|714.47|0
1665068400000|2022-10-06 15:00:00|716.87|714.47|728.58|726.18|730.03|727.63|716.39|713.99|0
1665068700000|2022-10-06 15:05:00|728.34|725.94|726.4|724|728.34|725.94|721.09|718.69|0
1665069000000|2022-10-06 15:10:00|725.68|723.28|730.15|727.75|730.39|727.99|725.19|722.79|0
1665069300000|2022-10-06 15:15:00|731.12|728.72|718.56|716.16|732.09|729.69|718.07|715.67|0
1665069600000|2022-10-06 15:20:00|719.04|716.64|715.77|713.37|720.73|718.33|713.98|711.58|0
1665069900000|2022-10-06 15:25:00|716.26|713.86|716.74|714.34|721.08|718.68|715.29|712.89|0
1665070200000|2022-10-06 15:30:00|716.5|714.1|721.81|719.41|722.05|719.65|716.5|714.1|0
1665070500000|2022-10-06 15:35:00|721.57|719.17|724.46|722.06|724.95|722.55|717.46|715.06|0
1665070800000|2022-10-06 15:40:00|724.95|722.55|725.19|722.79|726.64|724.24|720.84|718.44|0
1665071100000|2022-10-06 15:45:00|724.71|722.31|718.67|716.27|724.71|722.31|716.98|714.58|0
1665071400000|2022-10-06 15:50:00|718.91|716.51|717.82|715.42|720.84|718.44|712.88|710.48|0
1665071700000|2022-10-06 15:55:00|717.7|715.3|733.66|731.26|735.11|732.71|715.77|713.37|0
1665072000000|2022-10-06 16:00:00|734.14|731.74|737.29|734.89|738.26|735.86|731.96|729.56|0
1665072300000|2022-10-06 16:05:00|737.53|735.13|737.4|735|738.85|736.45|735.71|733.31|0
1665072600000|2022-10-06 16:10:00|737.64|735.24|739.82|737.42|740.3|737.9|735.71|733.31|0
1665072900000|2022-10-06 16:15:00|739.58|737.18|737.88|735.48|741.27|738.87|736.19|733.79|0
1665073200000|2022-10-06 16:20:00|737.4|735|732.32|729.92|737.88|735.48|731.6|729.2|0
1665073500000|2022-10-06 16:25:00|732.08|729.68|728.7|726.3|732.08|729.68|728.1|725.7|0
1665073800000|2022-10-06 16:30:00|728.94|726.54|728.7|726.3|733.77|731.37|727.97|725.57|0
1665074100000|2022-10-06 16:35:00|728.94|726.54|727.01|724.61|730.87|728.47|726.77|724.37|0
1665074400000|2022-10-06 16:40:00|727.73|725.33|722.66|720.26|728.94|726.54|722.18|719.78|0
1665074700000|2022-10-06 16:45:00|723.15|720.75|722.42|720.02|724.83|722.43|718.81|716.41|0
1665075000000|2022-10-06 16:50:00|721.94|719.54|725.07|722.67|725.56|723.16|721.94|719.54|0
1665075300000|2022-10-06 16:55:00|724.35|721.95|726.76|724.36|727.25|724.85|723.39|720.99|0
1665075600000|2022-10-06 17:00:00|727|724.6|729.42|727.02|731.11|728.71|724.59|722.19|0
1665075900000|2022-10-06 17:05:00|729.18|726.78|733.52|731.12|734.25|731.85|728.21|725.81|0
1665076200000|2022-10-06 17:10:00|733.77|731.37|725.31|722.91|734.25|731.85|725.31|722.91|0
1665076500000|2022-10-06 17:15:00|725.55|723.15|726.04|723.64|727.97|725.57|723.14|720.74|0
1665076800000|2022-10-06 17:20:00|726.16|723.76|726.28|723.88|726.76|724.36|722.42|720.02|0
1665077100000|2022-10-06 17:25:00|726.04|723.64|723.86|721.46|728.93|726.53|723.86|721.46|0
1665077400000|2022-10-06 17:30:00|724.1|721.7|730.62|728.22|732.55|730.15|724.1|721.7|0
1665077700000|2022-10-06 17:35:00|730.38|727.98|733.28|730.88|734.25|731.85|729.9|727.5|0
1665078000000|2022-10-06 17:40:00|733.52|731.12|727.96|725.56|733.52|731.12|727.96|725.56|0
1665078300000|2022-10-06 17:45:00|728.2|725.8|726.76|724.36|729.17|726.77|726.51|724.11|0
1665078600000|2022-10-06 17:50:00|726.51|724.11|727.48|725.08|730.38|727.98|726.03|723.63|0
1665078900000|2022-10-06 17:55:00|727.72|725.32|727.48|725.08|728.2|725.8|724.82|722.42|0
1665079200000|2022-10-06 18:00:00|727.24|724.84|734.13|731.73|734.37|731.97|727.24|724.84|0
1665079500000|2022-10-06 18:05:00|733.88|731.48|735.58|733.18|737.28|734.88|733.64|731.24|0
1665079800000|2022-10-06 18:10:00|735.82|733.42|735.34|732.94|737.52|735.12|733.64|731.24|0
1665080100000|2022-10-06 18:15:00|735.82|733.42|739.46|737.06|740.43|738.03|735.58|733.18|0
1665080400000|2022-10-06 18:20:00|739.7|737.3|736.55|734.15|739.7|737.3|735.34|732.94|0
1665080700000|2022-10-06 18:25:00|736.31|733.91|737.03|734.63|737.76|735.36|734.12|731.72|0
1665081000000|2022-10-06 18:30:00|736.79|734.39|739.21|736.81|740.67|738.27|731.94|729.54|0
1665081300000|2022-10-06 18:35:00|737.52|735.12|737.76|735.36|738.49|736.09|733.88|731.48|0
1665081600000|2022-10-06 18:40:00|738|735.6|740.43|738.03|740.67|738.27|735.94|733.54|0
1665081900000|2022-10-06 18:45:00|741.15|738.75|748.54|746.14|748.79|746.39|741.15|738.75|0
1665082200000|2022-10-06 18:50:00|748.79|746.39|747.57|745.17|753.16|750.76|747.09|744.69|0
1665082500000|2022-10-06 18:55:00|748.06|745.66|746.4|744|748.34|745.94|743.37|740.97|0
1665082800000|2022-10-06 19:00:00|746.88|744.48|746.88|744.48|752.1|749.7|745.43|743.03|0
1665083100000|2022-10-06 19:05:00|748.33|745.93|748.09|745.69|751|748.6|747.61|745.21|0
1665083400000|2022-10-06 19:10:00|748.33|745.93|746.15|743.75|753.67|751.27|745.91|743.51|0
1665083700000|2022-10-06 19:15:00|745.91|743.51|746.88|744.48|749.55|747.15|744.21|741.81|0
1665084000000|2022-10-06 19:20:00|747.12|744.72|743.24|740.84|748.33|745.93|737.92|735.52|0
1665084300000|2022-10-06 19:25:00|743|740.6|736.71|734.31|743.97|741.57|736.71|734.31|0
1665084600000|2022-10-06 19:30:00|736.23|733.83|740.34|737.94|741.55|739.15|735.5|733.1|0
1665084900000|2022-10-06 19:35:00|740.58|738.18|742.27|739.87|743.24|740.84|739.13|736.73|0
1665085200000|2022-10-06 19:40:00|743|740.6|741.73|739.33|744.7|742.3|740.15|737.75|0
1665085500000|2022-10-06 19:45:00|742.33|739.93|745.24|742.84|746.21|743.81|739.19|736.79|0
1665085800000|2022-10-06 19:50:00|743.54|741.14|744.27|741.87|748.39|745.99|742.33|739.93|0
1665086100000|2022-10-06 19:55:00|744.03|741.63|748.87|746.47|751.78|749.38|740.4|738|0
1665086400000|2022-10-06 20:00:00|749.11|746.71|746.69|744.29|751.05|748.65|746.45|744.05|0
1665086700000|2022-10-06 20:05:00|746.45|744.05|747.9|745.5|747.9|745.5|744.99|742.59|0
1665087000000|2022-10-06 20:10:00|748.38|745.98|750.08|747.68|750.08|747.68|747.66|745.26|0
1665087300000|2022-10-06 20:15:00|749.55|746.75|754.16|751.36|755.13|752.33|748.58|745.78|0
1665087600000|2022-10-06 20:20:00|754.04|751.24|751.73|748.93|754.53|751.73|751.25|748.45|0
1665087900000|2022-10-06 20:25:00|751.62|748.82|753.92|751.12|754.29|751.49|751.62|748.82|0
1665088200000|2022-10-06 20:30:00|753.67|750.87|754.64|751.84|754.89|752.09|752.22|749.42|0
1665088500000|2022-10-06 20:35:00|754.89|752.09|753.92|751.12|754.89|752.09|752.22|749.42|0
1665088800000|2022-10-06 20:40:00|753.67|750.87|752.94|750.14|754.28|751.48|751.49|748.69|0
1665089100000|2022-10-06 20:45:00|753.19|750.39|753.91|751.11|753.91|751.11|751.49|748.69|0
1665089400000|2022-10-06 20:50:00|754.16|751.36|753.07|750.27|754.88|752.08|752.7|749.9|0
1665089700000|2022-10-06 20:55:00|753.19|750.39|753.99|751.19|754.04|751.24|752.34|749.54|0
1665090000000|2022-10-06 21:00:00|753.62|750.82|754.02|751.22|754.22|751.42|753.48|750.68|0
1665090300000|2022-10-06 21:05:00|753.94|751.14|754.65|751.85|754.65|751.85|753.94|751.14|0
1665090600000|2022-10-06 21:10:00|754.61|751.81|755.14|752.34|755.14|752.34|754.61|751.81|0
1665090900000|2022-10-06 21:15:00|755.01|752.21|755.18|752.38|755.18|752.38|755.01|752.21|0
1665091200000|2022-10-06 21:20:00|755.11|752.31|754.54|751.74|755.18|752.38|754.54|751.74|0
1665091500000|2022-10-06 21:25:00|754.47|751.67|754.47|751.67|754.47|751.67|754.47|751.67|0
1665092100000|2022-10-06 21:35:00|754.82|752.02|755.11|752.31|755.39|752.59|754.82|752.02|0
1665092400000|2022-10-06 21:40:00|755.07|752.27|755.25|752.45|755.43|752.63|755.07|752.27|0
1665092700000|2022-10-06 21:45:00|754.39|751.59|754.71|751.91|755|752.2|754.08|751.28|0
1665093000000|2022-10-06 21:50:00|754.9|752.1|754.79|751.99|754.9|752.1|754.47|751.67|0
1665093300000|2022-10-06 21:55:00|754.64|751.84|754.58|751.78|754.82|752.02|754.22|751.42|0
1665093600000|2022-10-06 22:00:00|760.59|757.79|755.6|752.8|762.65|759.85|755.12|752.32|0
1665093900000|2022-10-06 22:05:00|755.36|752.56|756.94|754.14|759.25|756.45|755.12|752.32|0
1665094200000|2022-10-06 22:10:00|756.57|753.77|755.6|752.8|757.79|754.99|754.63|751.83|0
1665094500000|2022-10-06 22:15:00|755.36|752.56|754.87|752.07|755.6|752.8|754.87|752.07|0
1665094800000|2022-10-06 22:20:00|754.63|751.83|757.06|754.26|757.06|754.26|753.66|750.86|0
1665095100000|2022-10-06 22:25:00|756.82|754.02|756.82|754.02|757.54|754.74|755.73|752.93|0
1665095400000|2022-10-06 22:30:00|756.7|753.9|755.6|752.8|756.7|753.9|754.27|751.47|0
1665095700000|2022-10-06 22:35:00|755.24|752.44|755.6|752.8|755.84|753.04|754.39|751.59|0
1665096000000|2022-10-06 22:40:00|755.48|752.68|755.6|752.8|755.84|753.04|754.14|751.34|0
1665096300000|2022-10-06 22:45:00|755.36|752.56|756.45|753.65|756.45|753.65|754.75|751.95|0
1665096600000|2022-10-06 22:50:00|756.57|753.77|758.4|755.6|758.4|755.6|755.97|753.17|0
1665096900000|2022-10-06 22:55:00|758.15|755.35|759.12|756.32|759.97|757.17|757.54|754.74|0
1665097200000|2022-10-06 23:00:00|759.48|756.68|755.35|752.55|759.85|757.05|755.11|752.31|0
1665097500000|2022-10-06 23:05:00|755.6|752.8|756.32|753.52|756.57|753.77|754.63|751.83|0
1665097800000|2022-10-06 23:10:00|756.57|753.77|755.6|752.8|756.81|754.01|755.6|752.8|0
1665098100000|2022-10-06 23:15:00|755.35|752.55|755.6|752.8|756.57|753.77|755.11|752.31|0
1665098400000|2022-10-06 23:20:00|755.84|753.04|755.35|752.55|756.21|753.41|755.11|752.31|0
1665098700000|2022-10-06 23:25:00|755.24|752.44|752.2|749.4|755.24|752.44|751.84|749.04|0
1665099000000|2022-10-06 23:30:00|751.95|749.15|753.65|750.85|753.9|751.1|751.71|748.91|0
1665099300000|2022-10-06 23:35:00|753.78|750.98|757.29|754.49|757.66|754.86|753.78|750.98|0
1665099600000|2022-10-06 23:40:00|757.05|754.25|758.15|755.35|758.75|755.95|757.05|754.25|0
1665099900000|2022-10-06 23:45:00|758.02|755.22|757.78|754.98|758.99|756.19|757.05|754.25|0
1665100200000|2022-10-06 23:50:00|757.66|754.86|759.23|756.43|759.72|756.92|757.05|754.25|0
1665100500000|2022-10-06 23:55:00|759.36|756.56|759.23|756.43|760.93|758.13|758.75|755.95|0
1665100800000|2022-10-07 00:00:00|758.99|756.19|758.26|755.46|759.48|756.68|756.56|753.76|0
1665101100000|2022-10-07 00:05:00|758.5|755.7|755.72|752.92|759.72|756.92|754.86|752.06|0
1665101400000|2022-10-07 00:10:00|756.08|753.28|755.96|753.16|757.05|754.25|754.99|752.19|0
1665101700000|2022-10-07 00:15:00|756.32|753.52|754.74|751.94|756.8|754|754.62|751.82|0
1665102000000|2022-10-07 00:20:00|754.62|751.82|753.4|750.6|754.62|751.82|752.43|749.63|0
1665102300000|2022-10-07 00:25:00|752.92|750.12|753.89|751.09|753.89|751.09|751.46|748.66|0
1665102600000|2022-10-07 00:30:00|753.53|750.73|752.67|749.87|753.53|750.73|751.7|748.9|0
1665102900000|2022-10-07 00:35:00|752.19|749.39|752.19|749.39|754.13|751.33|751.46|748.66|0
1665103200000|2022-10-07 00:40:00|752.43|749.63|752.8|750|753.89|751.09|752.19|749.39|0
1665103500000|2022-10-07 00:45:00|752.92|750.12|755.34|752.54|756.31|753.51|752.43|749.63|0
1665103800000|2022-10-07 00:50:00|755.1|752.3|754.74|751.94|755.34|752.54|753.64|750.84|0
1665104100000|2022-10-07 00:55:00|754.86|752.06|754.74|751.94|756.68|753.88|754.13|751.33|0
1665104400000|2022-10-07 01:00:00|754.61|751.81|755.34|752.54|756.31|753.51|753.64|750.84|0
1665104700000|2022-10-07 01:05:00|755.22|752.42|753.64|750.84|755.47|752.67|753.64|750.84|0
1665105000000|2022-10-07 01:10:00|753.88|751.08|754.37|751.57|754.5|751.7|753.64|750.84|0
1665105300000|2022-10-07 01:15:00|753.88|751.08|753.88|751.08|756.44|753.64|753.88|751.08|0
1665105600000|2022-10-07 01:20:00|753.4|750.6|751.34|748.54|754.61|751.81|750.97|748.17|0
1665105900000|2022-10-07 01:25:00|751.46|748.66|751.21|748.41|751.7|748.9|750.49|747.69|0
1665106200000|2022-10-07 01:30:00|751.46|748.66|753.4|750.6|753.64|750.84|751.46|748.66|0
1665106500000|2022-10-07 01:35:00|753.64|750.84|750|747.2|753.64|750.84|750|747.2|0
1665106800000|2022-10-07 01:40:00|750.13|747.33|749.76|746.96|750.97|748.17|748.79|745.99|0
1665107100000|2022-10-07 01:45:00|750|747.2|751.7|748.9|751.7|748.9|749.76|746.96|0
1665107400000|2022-10-07 01:50:00|751.45|748.65|750.48|747.68|752.18|749.38|750.24|747.44|0
1665107700000|2022-10-07 01:55:00|750.73|747.93|750.24|747.44|751.69|748.89|750|747.2|0
1665108000000|2022-10-07 02:00:00|749.88|747.08|750|747.2|750.72|747.92|749.27|746.47|0
1665108300000|2022-10-07 02:05:00|750.12|747.32|752.18|749.38|752.42|749.62|750.12|747.32|0
1665108600000|2022-10-07 02:10:00|751.94|749.14|750.97|748.17|752.18|749.38|750.72|747.92|0
1665108900000|2022-10-07 02:15:00|750.85|748.05|748.06|745.26|750.97|748.17|748.06|745.26|0
1665109200000|2022-10-07 02:20:00|747.81|745.01|749.15|746.35|749.51|746.71|747.81|745.01|0
1665109500000|2022-10-07 02:25:00|749.02|746.22|750.36|747.56|750.85|748.05|746.6|743.8|0
1665109800000|2022-10-07 02:30:00|750.24|747.44|749.99|747.19|750.72|747.92|749.02|746.22|0
1665110100000|2022-10-07 02:35:00|750.12|747.32|747.57|744.77|750.12|747.32|747.08|744.28|0
1665110400000|2022-10-07 02:40:00|747.69|744.89|746.36|743.56|748.54|745.74|745.63|742.83|0
1665110700000|2022-10-07 02:45:00|746.6|743.8|744.9|742.1|747.57|744.77|743.69|740.89|0
1665111000000|2022-10-07 02:50:00|745.14|742.34|746.84|744.04|746.84|744.04|744.9|742.1|0
1665111300000|2022-10-07 02:55:00|746.6|743.8|746.84|744.04|747.32|744.52|746.11|743.31|0
1665111600000|2022-10-07 03:00:00|746.6|743.8|747.81|745.01|748.05|745.25|745.63|742.83|0
1665111900000|2022-10-07 03:05:00|747.56|744.76|748.53|745.73|748.53|745.73|747.32|744.52|0
1665112200000|2022-10-07 03:10:00|748.29|745.49|749.5|746.7|750.23|747.43|747.56|744.76|0
1665112500000|2022-10-07 03:15:00|749.75|746.95|748.05|745.25|749.75|746.95|747.56|744.76|0
1665112800000|2022-10-07 03:20:00|748.17|745.37|749.74|746.94|750.71|747.91|747.08|744.28|0
1665113100000|2022-10-07 03:25:00|749.87|747.07|751.68|748.88|751.68|748.88|749.02|746.22|0
1665113400000|2022-10-07 03:30:00|751.44|748.64|754.35|751.55|754.35|751.55|751.44|748.64|0
1665113700000|2022-10-07 03:35:00|754.11|751.31|754.35|751.55|754.96|752.16|753.51|750.71|0
1665114000000|2022-10-07 03:40:00|754.11|751.31|752.65|749.85|754.11|751.31|752.05|749.25|0
1665114300000|2022-10-07 03:45:00|752.54|749.74|753.38|750.58|753.75|750.95|752.17|749.37|0
1665114600000|2022-10-07 03:50:00|753.62|750.82|753.62|750.82|753.62|750.82|752.41|749.61|0
1665114900000|2022-10-07 03:55:00|753.86|751.06|753.14|750.34|753.86|751.06|752.65|749.85|0
1665115200000|2022-10-07 04:00:00|753.02|750.22|752.65|749.85|754.35|751.55|751.92|749.12|0
1665115500000|2022-10-07 04:05:00|752.78|749.98|751.92|749.12|753.14|750.34|751.44|748.64|0
1665115800000|2022-10-07 04:10:00|752.05|749.25|752.41|749.61|752.89|750.09|751.68|748.88|0
1665116100000|2022-10-07 04:15:00|752.29|749.49|752.16|749.36|752.41|749.61|751.68|748.88|0
1665116400000|2022-10-07 04:20:00|752.41|749.61|752.65|749.85|752.89|750.09|751.92|749.12|0
1665116700000|2022-10-07 04:25:00|752.77|749.97|751.92|749.12|753.13|750.33|751.68|748.88|0
1665117000000|2022-10-07 04:30:00|751.8|749|757.02|754.22|757.02|754.22|751.43|748.63|0
1665117300000|2022-10-07 04:35:00|757.14|754.34|757.02|754.22|757.99|755.19|756.04|753.24|0
1665117600000|2022-10-07 04:40:00|756.77|753.97|756.29|753.49|757.74|754.94|756.29|753.49|0
1665117900000|2022-10-07 04:45:00|756.53|753.73|756.29|753.49|756.77|753.97|756.04|753.24|0
1665118200000|2022-10-07 04:50:00|756.53|753.73|757.26|754.46|758.96|756.16|756.53|753.73|0
1665118500000|2022-10-07 04:55:00|757.14|754.34|758.23|755.43|758.71|755.91|756.77|753.97|0
1665118800000|2022-10-07 05:00:00|758.47|755.67|758.11|755.31|758.84|756.04|756.77|753.97|0
1665119100000|2022-10-07 05:05:00|757.98|755.18|757.98|755.18|758.35|755.55|756.77|753.97|0
1665119400000|2022-10-07 05:10:00|757.74|754.94|759.68|756.88|760.17|757.37|757.01|754.21|0
1665119700000|2022-10-07 05:15:00|759.57|756.77|759.44|756.64|759.93|757.13|758.47|755.67|0
1665120000000|2022-10-07 05:20:00|759.32|756.52|756.76|753.96|759.57|756.77|756.52|753.72|0
1665120300000|2022-10-07 05:25:00|756.88|754.08|758.82|756.02|761|758.2|756.63|753.83|0
1665120600000|2022-10-07 05:30:00|759.06|756.26|760.16|757.36|760.89|758.09|758.57|755.77|0
1665120900000|2022-10-07 05:35:00|760.03|757.23|757.36|754.56|760.16|757.36|757.12|754.32|0
1665121200000|2022-10-07 05:40:00|757.49|754.69|756.76|753.96|757.6|754.8|756.39|753.59|0
1665121500000|2022-10-07 05:45:00|756.87|754.07|755.17|752.37|756.87|754.07|753.72|750.92|0
1665121800000|2022-10-07 05:50:00|755.06|752.26|754.93|752.13|756.63|753.83|754.2|751.4|0
1665122100000|2022-10-07 05:55:00|755.17|752.37|756.63|753.83|756.63|753.83|753.96|751.16|0
1665122400000|2022-10-07 06:00:00|756.39|753.59|759.3|756.5|760.03|757.23|755.9|753.1|0
1665122700000|2022-10-07 06:05:00|759.79|756.99|754.81|752.01|760.03|757.23|754.2|751.4|0
1665123000000|2022-10-07 06:10:00|754.93|752.13|757.36|754.56|757.36|754.56|754.44|751.64|0
1665123300000|2022-10-07 06:15:00|757.11|754.31|757.84|755.04|758.81|756.01|756.38|753.58|0
1665123600000|2022-10-07 06:20:00|757.6|754.8|766.31|763.51|766.31|763.51|757.58|754.78|0
1665123900000|2022-10-07 06:25:00|766.07|763.27|769.71|766.91|772.14|769.34|766.07|763.27|0
1665124200000|2022-10-07 06:30:00|770.2|767.4|767.87|765.07|770.44|767.64|766.77|763.97|0
1665124500000|2022-10-07 06:35:00|767.74|764.94|769.93|767.13|770.29|767.49|767.5|764.7|0
1665124800000|2022-10-07 06:40:00|769.68|766.88|768.23|765.43|769.68|766.88|766.77|763.97|0
1665125100000|2022-10-07 06:45:00|768.35|765.55|767.5|764.7|770.17|767.37|766.28|763.48|0
1665125400000|2022-10-07 06:50:00|767.38|764.58|766.04|763.24|767.74|764.94|765.56|762.76|0
1665125700000|2022-10-07 06:55:00|765.64|762.84|765.77|762.97|769.29|766.49|764.92|762.12|0
1665126000000|2022-10-07 07:00:00|765.4|762.6|759.09|756.29|768.07|765.27|759.09|756.29|0
1665126300000|2022-10-07 07:05:00|759.14|756.74|753.81|751.41|760.11|757.71|752.24|749.84|0
1665126600000|2022-10-07 07:10:00|753.08|750.68|752.84|750.44|754.9|752.5|751.63|749.23|0
1665126900000|2022-10-07 07:15:00|752.59|750.19|753.33|750.93|754.3|751.9|751.63|749.23|0
1665127200000|2022-10-07 07:20:00|753.09|750.69|752.61|750.21|755.52|753.12|751.39|748.99|0
1665127500000|2022-10-07 07:25:00|752.73|750.33|755.03|752.63|756.97|754.57|751.88|749.48|0
1665127800000|2022-10-07 07:30:00|755.27|752.87|757.58|755.18|758.91|756.51|755.03|752.63|0
1665128100000|2022-10-07 07:35:00|757.46|755.06|754.06|751.66|757.46|755.06|754.06|751.66|0
1665128400000|2022-10-07 07:40:00|754.3|751.9|757.7|755.3|758.42|756.02|752.36|749.96|0
1665128700000|2022-10-07 07:45:00|757.82|755.42|758.06|755.66|761.1|758.7|757.21|754.81|0
1665129000000|2022-10-07 07:50:00|757.7|755.3|757.58|755.18|759.15|756.75|756.37|753.97|0
1665129300000|2022-10-07 07:55:00|757.45|755.05|759.15|756.75|759.88|757.48|756.12|753.72|0
1665129600000|2022-10-07 08:00:00|759.64|757.24|759.88|757.48|763.77|761.37|758.67|756.27|0
1665129900000|2022-10-07 08:05:00|760.01|757.61|759.39|756.99|761.58|759.18|758.66|756.26|0
1665130200000|2022-10-07 08:10:00|759.15|756.75|758.42|756.02|759.88|757.48|756.72|754.32|0
1665130500000|2022-10-07 08:15:00|758.79|756.39|759.28|756.88|759.88|757.48|758.18|755.78|0
1665130800000|2022-10-07 08:20:00|759.39|756.99|755.27|752.87|759.39|756.99|754.78|752.38|0
1665131100000|2022-10-07 08:25:00|755.02|752.62|758.55|756.15|758.66|756.26|754.78|752.38|0
1665131400000|2022-10-07 08:30:00|758.18|755.78|756.23|753.83|758.18|755.78|756.23|753.83|0
1665131700000|2022-10-07 08:35:00|756.48|754.08|757.2|754.8|759.39|756.99|754.54|752.14|0
1665132000000|2022-10-07 08:40:00|757.45|755.05|756.12|753.72|757.45|755.05|755.02|752.62|0
1665132300000|2022-10-07 08:45:00|756.23|753.83|754.29|751.89|757.2|754.8|754.29|751.89|0
1665132600000|2022-10-07 08:50:00|754.54|752.14|754.05|751.65|754.78|752.38|753.32|750.92|0
1665132900000|2022-10-07 08:55:00|753.81|751.41|753.08|750.68|754.05|751.65|752.84|750.44|0
1665133200000|2022-10-07 09:00:00|753.21|750.81|749.69|747.29|754.29|751.89|748.96|746.56|0
1665133500000|2022-10-07 09:05:00|749.57|747.17|748.36|745.96|750.78|748.38|748.23|745.83|0
1665133800000|2022-10-07 09:10:00|748.23|745.83|749.68|747.28|750.17|747.77|748.23|745.83|0
1665134100000|2022-10-07 09:15:00|749.44|747.04|747.55|745.15|749.81|747.41|747.31|744.91|0
1665134400000|2022-10-07 09:20:00|747.31|744.91|746.1|743.7|748.76|746.36|745.85|743.45|0
1665134700000|2022-10-07 09:25:00|746.34|743.94|748.16|745.76|749.73|747.33|746.34|743.94|0
1665135000000|2022-10-07 09:30:00|748.52|746.12|746.46|744.06|749.37|746.97|746.34|743.94|0
1665135300000|2022-10-07 09:35:00|746.58|744.18|745.01|742.61|749|746.6|744.64|742.24|0
1665135600000|2022-10-07 09:40:00|744.88|742.48|746.22|743.82|747.31|744.91|744.88|742.48|0
1665135900000|2022-10-07 09:45:00|746.46|744.06|747.55|745.15|748.28|745.88|746.34|743.94|0
1665136200000|2022-10-07 09:50:00|747.31|744.91|745.61|743.21|747.55|745.15|745.37|742.97|0
1665136500000|2022-10-07 09:55:00|745.73|743.33|746.95|744.55|747.06|744.66|745.61|743.21|0
1665136800000|2022-10-07 10:00:00|746.09|743.69|750.94|748.54|751.07|748.67|746.09|743.69|0
1665137100000|2022-10-07 10:05:00|751.18|748.78|747.79|745.39|751.43|749.03|747.79|745.39|0
1665137400000|2022-10-07 10:10:00|747.91|745.51|751.91|749.51|751.91|749.51|746.82|744.42|0
1665137700000|2022-10-07 10:15:00|751.67|749.27|752.88|750.48|753.85|751.45|750.94|748.54|0
1665138000000|2022-10-07 10:20:00|753.12|750.72|752.88|750.48|753.85|751.45|752.4|750|0
1665138300000|2022-10-07 10:25:00|752.76|750.36|754.09|751.69|755.07|752.67|752.76|750.36|0
1665138600000|2022-10-07 10:30:00|754.34|751.94|753.85|751.45|755.55|753.15|753.37|750.97|0
1665138900000|2022-10-07 10:35:00|753.61|751.21|751.91|749.51|753.61|751.21|751.91|749.51|0
1665139200000|2022-10-07 10:40:00|751.67|749.27|750.94|748.54|753.12|750.72|750.94|748.54|0
1665139500000|2022-10-07 10:45:00|751.06|748.66|750.09|747.69|751.42|749.02|749.12|746.72|0
1665139800000|2022-10-07 10:50:00|749.97|747.57|751.91|749.51|751.91|749.51|749.72|747.32|0
1665140100000|2022-10-07 10:55:00|751.66|749.26|749.96|747.56|751.91|749.51|749.48|747.08|0
1665140400000|2022-10-07 11:00:00|750.21|747.81|748.75|746.35|751.42|749.02|748.64|746.24|0
1665140700000|2022-10-07 11:05:00|748.51|746.11|747.3|744.9|748.99|746.59|746.57|744.17|0
1665141000000|2022-10-07 11:10:00|747.18|744.78|747.05|744.65|747.91|745.51|745.84|743.44|0
1665141300000|2022-10-07 11:15:00|747.3|744.9|747.29|744.89|748.02|745.62|746.57|744.17|0
1665141600000|2022-10-07 11:20:00|747.54|745.14|749.96|747.56|750.33|747.93|747.54|745.14|0
1665141900000|2022-10-07 11:25:00|749.72|747.32|749.96|747.56|750.2|747.8|748.99|746.59|0
1665142200000|2022-10-07 11:30:00|749.72|747.32|746.81|744.41|750.2|747.8|746.81|744.41|0
1665142500000|2022-10-07 11:35:00|746.57|744.17|752.14|749.74|752.39|749.99|746.57|744.17|0
1665142800000|2022-10-07 11:40:00|751.9|749.5|751.17|748.77|752.03|749.63|749.96|747.56|0
1665143100000|2022-10-07 11:45:00|750.69|748.29|748.39|745.99|751.17|748.77|748.26|745.86|0
1665143400000|2022-10-07 11:50:00|748.5|746.1|746.93|744.53|749.23|746.83|746.81|744.41|0
1665143700000|2022-10-07 11:55:00|746.81|744.41|749.23|746.83|750.69|748.29|746.81|744.41|0
1665144000000|2022-10-07 12:00:00|749.36|746.96|748.99|746.59|750.93|748.53|748.5|746.1|0
1665144300000|2022-10-07 12:05:00|748.74|746.34|748.99|746.59|750.2|747.8|747.77|745.37|0
1665144600000|2022-10-07 12:10:00|749.11|746.71|747.05|744.65|750.2|747.8|746.8|744.4|0
1665144900000|2022-10-07 12:15:00|746.93|744.53|742.92|740.52|747.53|745.13|741.47|739.07|0
1665145200000|2022-10-07 12:20:00|743.65|741.25|742.44|740.04|745.59|743.19|741.71|739.31|0
1665145500000|2022-10-07 12:25:00|742.2|739.8|747.17|744.77|747.65|745.25|741.35|738.95|0
1665145800000|2022-10-07 12:30:00|733.13|730.73|768.53|766.13|791.36|788.96|733.13|730.73|0
1665146100000|2022-10-07 12:35:00|769.01|766.61|774.76|772.36|779.52|777.12|762.34|759.94|0
1665146400000|2022-10-07 12:40:00|775|772.6|787.94|785.54|788.43|786.03|775|772.6|0
1665146700000|2022-10-07 12:45:00|787.2|784.8|796.25|793.85|796.25|793.85|785.25|782.85|0
1665147000000|2022-10-07 12:50:00|797.23|794.83|798.88|796.48|803.52|801.12|796|793.6|0
1665147300000|2022-10-07 12:55:00|798.77|796.37|789.62|787.22|799.86|797.46|788.88|786.48|0
1665147600000|2022-10-07 13:00:00|790.1|787.7|792.42|790.02|795.95|793.55|786.2|783.8|0
1665147900000|2022-10-07 13:05:00|793.27|790.87|791.08|788.68|797.91|795.51|790.35|787.95|0
1665148200000|2022-10-07 13:10:00|790.59|788.19|785.96|783.56|792.05|789.65|784.99|782.59|0
1665148500000|2022-10-07 13:15:00|786.2|783.8|783.04|780.64|788.52|786.12|782.06|779.66|0
1665148800000|2022-10-07 13:20:00|783.52|781.12|789.13|786.73|789.37|786.97|783.52|781.12|0
1665149100000|2022-10-07 13:25:00|789.61|787.21|790.83|788.43|791.32|788.92|787.66|785.26|0
1665149400000|2022-10-07 13:30:00|790.59|788.19|794.98|792.58|802.79|800.39|787.66|785.26|0
1665149700000|2022-10-07 13:35:00|797.17|794.77|796.93|794.53|801.32|798.92|792.05|789.65|0
1665150000000|2022-10-07 13:40:00|796.44|794.04|811.58|809.18|813.29|810.89|790.34|787.94|0
1665150300000|2022-10-07 13:45:00|812.56|810.16|816.23|813.83|817.21|814.81|809.14|806.74|0
1665150600000|2022-10-07 13:50:00|817.45|815.05|819.17|816.77|820.64|818.24|814.27|811.87|0
1665150900000|2022-10-07 13:55:00|819.9|817.5|825.05|822.65|826.76|824.36|818.68|816.28|0
1665151200000|2022-10-07 14:00:00|825.78|823.38|831.24|828.84|832.71|830.31|822.11|819.71|0
1665151500000|2022-10-07 14:05:00|831.48|829.08|825.12|822.72|831.97|829.57|821.94|819.54|0
1665151800000|2022-10-07 14:10:00|825.61|823.21|824.63|822.23|826.35|823.95|820.97|818.57|0
1665152100000|2022-10-07 14:15:00|825.12|822.72|818.52|816.12|825.61|823.21|818.03|815.63|0
1665152400000|2022-10-07 14:20:00|818.77|816.37|816.81|814.41|819.99|817.59|812.17|809.77|0
1665152700000|2022-10-07 14:25:00|817.06|814.66|818.81|816.41|819.54|817.14|813.91|811.51|0
1665153000000|2022-10-07 14:30:00|818.56|816.16|821.5|819.1|821.99|819.59|817.09|814.69|0
1665153300000|2022-10-07 14:35:00|821.25|818.85|824.43|822.03|824.92|822.52|820.76|818.36|0
1665153600000|2022-10-07 14:40:00|824.19|821.79|816.6|814.2|824.19|821.79|815.62|813.22|0
1665153900000|2022-10-07 14:45:00|815.62|813.22|812.93|810.53|816.36|813.96|810|807.6|0
1665154200000|2022-10-07 14:50:00|812.45|810.05|813.67|811.27|819.78|817.38|812.2|809.8|0
1665154500000|2022-10-07 14:55:00|813.42|811.02|816.03|813.63|817.74|815.34|810.98|808.58|0
1665154800000|2022-10-07 15:00:00|816.76|814.36|811.63|809.23|816.76|814.36|810.16|807.76|0
1665155100000|2022-10-07 15:05:00|812.36|809.96|818.47|816.07|819.45|817.05|812.11|809.71|0
1665155400000|2022-10-07 15:10:00|819.21|816.81|818.72|816.32|821.41|819.01|815.54|813.14|0
1665155700000|2022-10-07 15:15:00|818.47|816.07|826.8|824.4|826.8|824.4|817.74|815.34|0
1665156000000|2022-10-07 15:20:00|826.31|823.91|825.58|823.18|829.25|826.85|824.11|821.71|0
1665156300000|2022-10-07 15:25:00|825.33|822.93|822.55|820.15|826.8|824.4|821.66|819.26|0
1665156600000|2022-10-07 15:30:00|822.8|820.4|825.68|823.28|827.15|824.75|819.8|817.4|0
1665156900000|2022-10-07 15:35:00|825.92|823.52|823.96|821.56|826.66|824.26|821.27|818.87|0
1665157200000|2022-10-07 15:40:00|824.45|822.05|827.64|825.24|830.33|827.93|822.49|820.09|0
1665157500000|2022-10-07 15:45:00|827.88|825.48|831.06|828.66|831.06|828.66|825.68|823.28|0
1665157800000|2022-10-07 15:50:00|831.31|828.91|830.5|828.1|832.04|829.64|825.84|823.44|0
1665158100000|2022-10-07 15:55:00|830.74|828.34|827.8|825.4|830.99|828.59|826.33|823.93|0
1665158400000|2022-10-07 16:00:00|828.05|825.65|826.82|824.42|830.99|828.59|826.09|823.69|0
1665158700000|2022-10-07 16:05:00|826.33|823.93|826.08|823.68|828.78|826.38|824.37|821.97|0
1665159000000|2022-10-07 16:10:00|825.59|823.19|828.29|825.89|828.53|826.13|822.66|820.26|0
1665159300000|2022-10-07 16:15:00|828.04|825.64|829.51|827.11|829.76|827.36|826.82|824.42|0
1665159600000|2022-10-07 16:20:00|829.27|826.87|836.87|834.47|837.85|835.45|828.78|826.38|0
1665159900000|2022-10-07 16:25:00|837.12|834.72|837.61|835.21|838.34|835.94|834.66|832.26|0
1665160200000|2022-10-07 16:30:00|837.12|834.72|839.64|837.24|840.62|838.22|837.12|834.72|0
1665160500000|2022-10-07 16:35:00|839.89|837.49|838.42|836.02|840.62|838.22|837.93|835.53|0
1665160800000|2022-10-07 16:40:00|838.91|836.51|842.34|839.94|843.08|840.68|838.91|836.51|0
1665161100000|2022-10-07 16:45:00|842.1|839.7|844.3|841.9|845.29|842.89|841.85|839.45|0
1665161400000|2022-10-07 16:50:00|844.06|841.66|844.3|841.9|846.02|843.62|842.34|839.94|0
1665161700000|2022-10-07 16:55:00|844.06|841.66|842.34|839.94|844.55|842.15|841.85|839.45|0
1665162000000|2022-10-07 17:00:00|842.83|840.43|846.27|843.87|848.23|845.83|842.83|840.43|0
1665162300000|2022-10-07 17:05:00|846.02|843.62|848.72|846.32|849.21|846.81|844.55|842.15|0
1665162600000|2022-10-07 17:10:00|848.23|845.83|842.83|840.43|848.72|846.32|842.83|840.43|0
1665162900000|2022-10-07 17:15:00|842.58|840.18|839.39|836.99|843.81|841.41|838.41|836.01|0
1665163200000|2022-10-07 17:20:00|839.64|837.24|842.83|840.43|843.32|840.92|839.52|837.12|0
1665163500000|2022-10-07 17:25:00|843.07|840.67|842.22|839.82|843.07|840.67|838.9|836.5|0
1665163800000|2022-10-07 17:30:00|842.83|840.43|844.55|842.15|846.02|843.62|841.85|839.45|0
1665164100000|2022-10-07 17:35:00|844.3|841.9|843.32|840.92|844.55|842.15|841.6|839.2|0
1665164400000|2022-10-07 17:40:00|843.07|840.67|839.39|836.99|843.07|840.67|837.18|834.78|0
1665164700000|2022-10-07 17:45:00|839.64|837.24|842.83|840.43|843.32|840.92|838.16|835.76|0
1665165000000|2022-10-07 17:50:00|843.07|840.67|844.54|842.14|845.53|843.13|840.37|837.97|0
1665165300000|2022-10-07 17:55:00|844.3|841.9|845.53|843.13|847.74|845.34|842.09|839.69|0
1665165600000|2022-10-07 18:00:00|846.26|843.86|845.03|842.63|847.98|845.58|843.07|840.67|0
1665165900000|2022-10-07 18:05:00|845.28|842.88|845.03|842.63|846.26|843.86|842.83|840.43|0
1665166200000|2022-10-07 18:10:00|845.53|843.13|844.05|841.65|849.46|847.06|844.05|841.65|0
1665166500000|2022-10-07 18:15:00|843.81|841.41|847.24|844.84|847.24|844.84|842.33|839.93|0
1665166800000|2022-10-07 18:20:00|847.49|845.09|851.67|849.27|852.4|850|846.51|844.11|0
1665167100000|2022-10-07 18:25:00|851.42|849.02|853.39|850.99|853.88|851.48|849.95|847.55|0
1665167400000|2022-10-07 18:30:00|853.63|851.23|852.89|850.49|856.58|854.18|852.65|850.25|0
1665167700000|2022-10-07 18:35:00|853.14|850.74|852.04|849.64|853.14|850.74|849.7|847.3|0
1665168000000|2022-10-07 18:40:00|852.4|850|855.11|852.71|855.11|852.71|850.19|847.79|0
1665168300000|2022-10-07 18:45:00|854.86|852.46|853.88|851.48|857.32|854.92|853.63|851.23|0
1665168600000|2022-10-07 18:50:00|852.4|850|853.14|850.74|854.86|852.46|852.16|849.76|0
1665168900000|2022-10-07 18:55:00|852.89|850.49|852.15|849.75|854.86|852.46|851.42|849.02|0
1665169200000|2022-10-07 19:00:00|852.4|850|845.77|843.37|852.4|850|845.28|842.88|0
1665169500000|2022-10-07 19:05:00|845.52|843.12|851.42|849.02|852.15|849.75|845.52|843.12|0
1665169800000|2022-10-07 19:10:00|851.17|848.77|856.09|853.69|856.09|853.69|849.21|846.81|0
1665170100000|2022-10-07 19:15:00|855.84|853.44|858.55|856.15|859.28|856.88|854.25|851.85|0
1665170400000|2022-10-07 19:20:00|858.3|855.9|860.02|857.62|861.99|859.59|856.82|854.42|0
1665170700000|2022-10-07 19:25:00|859.77|857.37|864.2|861.8|866.66|864.26|859.77|857.37|0
1665171000000|2022-10-07 19:30:00|863.71|861.31|868.89|866.49|870.61|868.21|863.71|861.31|0
1665171300000|2022-10-07 19:35:00|869.13|866.73|859.3|856.9|870.12|867.72|859.3|856.9|0
1665171600000|2022-10-07 19:40:00|858.32|855.92|854.52|852.12|860.29|857.89|851.94|849.54|0
1665171900000|2022-10-07 19:45:00|854.64|852.24|858.5|856.1|859.97|857.57|854.39|851.99|0
1665172200000|2022-10-07 19:50:00|857.02|854.62|853.59|851.19|857.02|854.62|848.19|845.79|0
1665172500000|2022-10-07 19:55:00|853.47|851.07|850.89|848.49|857.27|854.87|847.94|845.54|0
1665172800000|2022-10-07 20:00:00|853.34|850.94|853.09|850.69|853.59|851.19|850.89|848.49|0
1665173100000|2022-10-07 20:05:00|853.34|850.94|855.79|853.39|856.04|853.64|853.34|850.94|0
1665173400000|2022-10-07 20:10:00|856.04|853.64|854.32|851.92|856.78|854.38|853.34|850.94|0
1665361200000|2022-10-10 00:20:00|868.59|865.79|870.07|867.27|870.07|867.27|867.74|864.94|0
1665361500000|2022-10-10 00:25:00|869.46|866.66|868.97|866.17|872.04|869.24|867.86|865.06|0
1665361800000|2022-10-10 00:30:00|869.08|866.28|870.8|868|871.05|868.25|867.61|864.81|0
1665362100000|2022-10-10 00:35:00|870.69|867.89|869.33|866.53|871.3|868.5|866.87|864.07|0
1665362400000|2022-10-10 00:40:00|869.21|866.41|864.66|861.86|869.33|866.53|863.68|860.88|0
1665362700000|2022-10-10 00:45:00|864.41|861.61|864.79|861.99|866.26|863.46|863.68|860.88|0
1665363000000|2022-10-10 00:50:00|864.66|861.86|864.9|862.1|865.15|862.35|862.94|860.14|0
1665363300000|2022-10-10 00:55:00|865.03|862.23|867.12|864.32|868.1|865.3|865.03|862.23|0
1665363600000|2022-10-10 01:00:00|866.38|863.58|866.87|864.07|868.84|866.04|865.64|862.84|0
1665363900000|2022-10-10 01:05:00|866.51|863.71|867.61|864.81|867.85|865.05|864.17|861.37|0
1665364200000|2022-10-10 01:10:00|867.36|864.56|865.64|862.84|867.98|865.18|865.64|862.84|0
1665364500000|2022-10-10 01:15:00|865.15|862.35|867.73|864.93|868.72|865.92|865.15|862.35|0
1665364800000|2022-10-10 01:20:00|867.61|864.81|867.98|865.18|868.34|865.54|866.38|863.58|0
1665365100000|2022-10-10 01:25:00|868.34|865.54|869.08|866.28|871.05|868.25|868.1|865.3|0
1665365400000|2022-10-10 01:30:00|869.33|866.53|866.87|864.07|869.82|867.02|866.62|863.82|0
1665365700000|2022-10-10 01:35:00|866.38|863.58|865.64|862.84|867.6|864.8|865.03|862.23|0
1665366000000|2022-10-10 01:40:00|865.77|862.97|862.2|859.4|866.13|863.33|861.22|858.42|0
1665366300000|2022-10-10 01:45:00|862.44|859.64|862.44|859.64|863.18|860.38|861.71|858.91|0
1665366600000|2022-10-10 01:50:00|862.57|859.77|860.61|857.81|862.57|859.77|858.51|855.71|0
1665366900000|2022-10-10 01:55:00|860.72|857.92|862.44|859.64|862.93|860.13|860.23|857.43|0
1665367200000|2022-10-10 02:00:00|862.2|859.4|863.67|860.87|864.9|862.1|862.2|859.4|0
1665367500000|2022-10-10 02:05:00|863.42|860.62|864.41|861.61|864.65|861.85|863.42|860.62|0
1665367800000|2022-10-10 02:10:00|864.65|861.85|864.65|861.85|866.37|863.57|863.92|861.12|0
1665368100000|2022-10-10 02:15:00|865.39|862.59|865.88|863.08|866.13|863.33|862.44|859.64|0
1665368400000|2022-10-10 02:20:00|866.37|863.57|865.14|862.34|867.24|864.44|864.9|862.1|0
1665368700000|2022-10-10 02:25:00|864.9|862.1|863.18|860.38|865.14|862.34|863.18|860.38|0
1665369000000|2022-10-10 02:30:00|863.42|860.62|863.8|861|864.53|861.73|863.06|860.26|0
1665369300000|2022-10-10 02:35:00|863.67|860.87|863.67|860.87|864.4|861.6|862.93|860.13|0
1665369600000|2022-10-10 02:40:00|863.8|861|864.9|862.1|865.39|862.59|862.93|860.13|0
1665369900000|2022-10-10 02:45:00|864.65|861.85|865.39|862.59|866.62|863.82|864.16|861.36|0
1665370200000|2022-10-10 02:50:00|865.63|862.83|864.4|861.6|865.63|862.83|864.16|861.36|0
1665370500000|2022-10-10 02:55:00|864.16|861.36|863.67|860.87|864.4|861.6|862.44|859.64|0
1665370800000|2022-10-10 03:00:00|863.42|860.62|862.93|860.13|863.42|860.62|862.68|859.88|0
1665371100000|2022-10-10 03:05:00|863.17|860.37|865.14|862.34|865.63|862.83|863.06|860.26|0
1665371400000|2022-10-10 03:10:00|865.39|862.59|863.42|860.62|865.63|862.83|863.17|860.37|0
1665371700000|2022-10-10 03:15:00|863.17|860.37|865.88|863.08|866.37|863.57|862.93|860.13|0
1665372000000|2022-10-10 03:20:00|866.12|863.32|868.58|865.78|868.95|866.15|866|863.2|0
1665372300000|2022-10-10 03:25:00|868.83|866.03|867.35|864.55|868.83|866.03|867.35|864.55|0
1665372600000|2022-10-10 03:30:00|867.48|864.68|868.82|866.02|869.32|866.52|866.86|864.06|0
1665372900000|2022-10-10 03:35:00|868.58|865.78|869.32|866.52|870.05|867.25|868.46|865.66|0
1665373200000|2022-10-10 03:40:00|869.07|866.27|867.48|864.68|869.07|866.27|866.86|864.06|0
1665373500000|2022-10-10 03:45:00|867.35|864.55|867.59|864.79|868.09|865.29|866.86|864.06|0
1665373800000|2022-10-10 03:50:00|867.48|864.68|867.97|865.17|868.82|866.02|866.98|864.18|0
1665374100000|2022-10-10 03:55:00|868.09|865.29|867.1|864.3|868.58|865.78|866.61|863.81|0
1665374400000|2022-10-10 04:00:00|867.23|864.43|867.1|864.3|868.33|865.53|866.86|864.06|0
1665374700000|2022-10-10 04:05:00|866.86|864.06|866.86|864.06|867.35|864.55|865.87|863.07|0
1665375000000|2022-10-10 04:10:00|866.98|864.18|865.87|863.07|866.98|864.18|865.38|862.58|0
1665375300000|2022-10-10 04:15:00|865.63|862.83|864.4|861.6|865.63|862.83|863.66|860.86|0
1665375600000|2022-10-10 04:20:00|864.52|861.72|865.13|862.33|865.63|862.83|863.91|861.11|0
1665375900000|2022-10-10 04:25:00|865.38|862.58|865.75|862.95|867.1|864.3|864.89|862.09|0
1665376200000|2022-10-10 04:30:00|865.62|862.82|866.49|863.69|866.85|864.05|865.13|862.33|0
1665376500000|2022-10-10 04:35:00|866.36|863.56|865.13|862.33|866.85|864.05|865.13|862.33|0
1665376800000|2022-10-10 04:40:00|865.38|862.58|863.66|860.86|865.62|862.82|863.66|860.86|0
1665377100000|2022-10-10 04:45:00|863.9|861.1|862.43|859.63|864.15|861.35|862.43|859.63|0
1665377400000|2022-10-10 04:50:00|862.67|859.87|862.43|859.63|863.17|860.37|861.94|859.14|0
1665377700000|2022-10-10 04:55:00|862.67|859.87|862.67|859.87|863.17|860.37|861.45|858.65|0
1665378000000|2022-10-10 05:00:00|863.17|860.37|862.67|859.87|863.66|860.86|861.82|859.02|0
1665378300000|2022-10-10 05:05:00|862.92|860.12|864.15|861.35|865.38|862.58|862.43|859.63|0
1665378600000|2022-10-10 05:10:00|864.39|861.59|865.26|862.46|865.62|862.82|863.16|860.36|0
1665378900000|2022-10-10 05:15:00|865.38|862.58|863.16|860.36|865.38|862.58|862.92|860.12|0
1665379200000|2022-10-10 05:20:00|863.05|860.25|863.9|861.1|864.15|861.35|862.92|860.12|0
1665379500000|2022-10-10 05:25:00|863.65|860.85|861.33|858.53|863.65|860.85|860.21|857.41|0
1665379800000|2022-10-10 05:30:00|861.57|858.77|868.08|865.28|869.55|866.75|861.44|858.64|0
1665380100000|2022-10-10 05:35:00|868.32|865.52|868.57|865.77|868.82|866.02|866.48|863.68|0
1665380400000|2022-10-10 05:40:00|868.7|865.9|868.81|866.01|868.81|866.01|866.73|863.93|0
1665380700000|2022-10-10 05:45:00|868.57|865.77|871.03|868.23|871.27|868.47|867.22|864.42|0
1665381000000|2022-10-10 05:50:00|871.27|868.47|871.52|868.72|871.76|868.96|869.31|866.51|0
1665381300000|2022-10-10 05:55:00|871.27|868.47|871.52|868.72|871.76|868.96|869.8|867|0
1665381600000|2022-10-10 06:00:00|870.29|867.49|869.55|866.75|871.03|868.23|867.09|864.29|0
1665381900000|2022-10-10 06:05:00|869.43|866.63|866.97|864.17|869.55|866.75|864.88|862.08|0
1665382200000|2022-10-10 06:10:00|866.85|864.05|863.65|860.85|866.85|864.05|862.8|860|0
1665382500000|2022-10-10 06:15:00|863.53|860.73|865.74|862.94|865.86|863.06|862.18|859.38|0
1665382800000|2022-10-10 06:20:00|865.62|862.82|867.34|864.54|867.58|864.78|864.39|861.59|0
1665383100000|2022-10-10 06:25:00|867.22|864.42|867.09|864.29|868.07|865.27|865.5|862.7|0
1665383400000|2022-10-10 06:30:00|866.84|864.04|871.52|868.72|871.52|868.72|866.35|863.55|0
1665383700000|2022-10-10 06:35:00|871.4|868.6|868.81|866.01|872.99|870.19|868.32|865.52|0
1665384000000|2022-10-10 06:40:00|868.69|865.89|869.55|866.75|870.17|867.37|868.56|865.76|0
1665384300000|2022-10-10 06:45:00|869.43|866.63|872.01|869.21|872.74|869.94|868.45|865.65|0
1665384600000|2022-10-10 06:50:00|872.13|869.33|874.96|872.16|876.19|873.39|870.29|867.49|0
1665384900000|2022-10-10 06:55:00|875.45|872.65|872.63|869.83|876.43|873.63|872.5|869.7|0
1665385200000|2022-10-10 07:00:00|872.01|869.21|865.12|862.32|872.25|869.45|864.88|862.08|0
1665385500000|2022-10-10 07:05:00|865.05|862.65|863.94|861.54|866.77|864.37|862.22|859.82|0
1665385800000|2022-10-10 07:10:00|864.07|861.67|858.78|856.38|865.9|863.5|858.04|855.64|0
1665386100000|2022-10-10 07:15:00|858.29|855.89|859.15|856.75|862.46|860.06|858.29|855.89|0
1665386400000|2022-10-10 07:20:00|859.02|856.62|855.09|852.69|859.51|857.11|854.85|852.45|0
1665386700000|2022-10-10 07:25:00|854.6|852.2|860.5|858.1|860.5|858.1|854.6|852.2|0
1665387000000|2022-10-10 07:30:00|860.87|858.47|860.74|858.34|862.46|860.06|858.78|856.38|0
1665387300000|2022-10-10 07:35:00|860.5|858.1|858.78|856.38|860.99|858.59|855.58|853.18|0
1665387600000|2022-10-10 07:40:00|857.92|855.52|859.15|856.75|859.64|857.24|856.81|854.41|0
1665387900000|2022-10-10 07:45:00|859.27|856.87|860.13|857.73|860.25|857.85|856.81|854.41|0
1665388200000|2022-10-10 07:50:00|860.74|858.34|863.44|861.04|863.44|861.04|859.27|856.87|0
1665388500000|2022-10-10 07:55:00|863.82|861.42|865.65|863.25|867.01|864.61|863.57|861.17|0
1665388800000|2022-10-10 08:00:00|865.9|863.5|867.62|865.22|868.49|866.09|864.06|861.66|0
1665389100000|2022-10-10 08:05:00|867.87|865.47|868.36|865.96|869.22|866.82|866.52|864.12|0
1665389400000|2022-10-10 08:10:00|868.11|865.71|870.21|867.81|870.57|868.17|866.88|864.48|0
1665389700000|2022-10-10 08:15:00|870.08|867.68|873.65|871.25|875.98|873.58|869.71|867.31|0
1665390000000|2022-10-10 08:20:00|873.4|871|872.78|870.38|874.26|871.86|871.8|869.4|0
1665390300000|2022-10-10 08:25:00|873.03|870.63|875.49|873.09|875.74|873.34|872.67|870.27|0
1665390600000|2022-10-10 08:30:00|875.86|873.46|877.83|875.43|879.18|876.78|874.01|871.61|0
1665390900000|2022-10-10 08:35:00|877.59|875.19|875.98|873.58|878.44|876.04|875.24|872.84|0
1665391200000|2022-10-10 08:40:00|876.23|873.83|874.75|872.35|876.23|873.83|874.5|872.1|0
1665391500000|2022-10-10 08:45:00|875|872.6|873.27|870.87|875.73|873.33|872.04|869.64|0
1665391800000|2022-10-10 08:50:00|873.03|870.63|871.31|868.91|873.52|871.12|871.31|868.91|0
1665392100000|2022-10-10 08:55:00|871.06|868.66|872.78|870.38|873.27|870.87|871.06|868.66|0
1665392400000|2022-10-10 09:00:00|872.29|869.89|866.14|863.74|872.78|870.38|864.42|862.02|0
1665392700000|2022-10-10 09:05:00|866.27|863.87|866.88|864.48|867.86|865.46|865.65|863.25|0
1665393000000|2022-10-10 09:10:00|866.76|864.36|866.63|864.23|867.86|865.46|865.65|863.25|0
1665393300000|2022-10-10 09:15:00|867.12|864.72|865.4|863|867.12|864.72|862.7|860.3|0
1665393600000|2022-10-10 09:20:00|865.16|862.76|864.42|862.02|865.4|863|863.68|861.28|0
1665393900000|2022-10-10 09:25:00|864.3|861.9|862.94|860.54|865.16|862.76|862.21|859.81|0
1665394200000|2022-10-10 09:30:00|863.07|860.67|863.44|861.04|863.56|861.16|860.73|858.33|0
1665394500000|2022-10-10 09:35:00|863.32|860.92|865.16|862.76|865.65|863.25|863.32|860.92|0
1665394800000|2022-10-10 09:40:00|865.4|863|858.52|856.12|865.4|863|858.03|855.63|0
1665395100000|2022-10-10 09:45:00|858.65|856.25|855.82|853.42|858.77|856.37|855.33|852.93|0
1665395400000|2022-10-10 09:50:00|856.06|853.66|854.59|852.19|858.52|856.12|854.59|852.19|0
1665395700000|2022-10-10 09:55:00|854.84|852.44|855.33|852.93|856.06|853.66|854.84|852.44|0
1665396000000|2022-10-10 10:00:00|854.96|852.56|853.61|851.21|855.82|853.42|853.61|851.21|0
1665396300000|2022-10-10 10:05:00|853.85|851.45|856.55|854.15|858.03|855.63|853.85|851.45|0
1665396600000|2022-10-10 10:10:00|856.31|853.91|858.03|855.63|858.52|856.12|856.31|853.91|0
1665396900000|2022-10-10 10:15:00|858.27|855.87|860.12|857.72|860.24|857.84|857.78|855.38|0
1665397200000|2022-10-10 10:20:00|859.99|857.59|859.25|856.85|861.71|859.31|859.01|856.61|0
1665397500000|2022-10-10 10:25:00|859.01|856.61|861.47|859.07|862.45|860.05|859.01|856.61|0
1665397800000|2022-10-10 10:30:00|861.59|859.19|861.22|858.82|861.84|859.44|859.14|856.74|0
1665398100000|2022-10-10 10:35:00|861.46|859.06|859.5|857.1|861.71|859.31|859.5|857.1|0
1665398400000|2022-10-10 10:40:00|859.63|857.23|861.46|859.06|862.2|859.8|858.52|856.12|0
1665398700000|2022-10-10 10:45:00|861.22|858.82|861.95|859.55|862.69|860.29|860.48|858.08|0
1665399000000|2022-10-10 10:50:00|862.08|859.68|862.94|860.54|863.43|861.03|859.74|857.34|0
1665399300000|2022-10-10 10:55:00|862.69|860.29|863.67|861.27|865.39|862.99|862.45|860.05|0
1665399600000|2022-10-10 11:00:00|862.69|860.29|858.76|856.36|862.94|860.54|858.51|856.11|0
1665399900000|2022-10-10 11:05:00|858.89|856.49|858.51|856.11|860.23|857.83|858.51|856.11|0
1665400200000|2022-10-10 11:10:00|858.89|856.49|860.48|858.08|861.34|858.94|858.51|856.11|0
1665400500000|2022-10-10 11:15:00|859.99|857.59|857.04|854.64|859.99|857.59|856.3|853.9|0
1665400800000|2022-10-10 11:20:00|857.29|854.89|855.45|853.05|857.29|854.89|854.83|852.43|0
1665401100000|2022-10-10 11:25:00|855.32|852.92|853.36|850.96|855.32|852.92|853.36|850.96|0
1665401400000|2022-10-10 11:30:00|853.6|851.2|854.09|851.69|856.55|854.15|853.11|850.71|0
1665401700000|2022-10-10 11:35:00|854.34|851.94|854.58|852.18|855.07|852.67|853.97|851.57|0
1665402000000|2022-10-10 11:40:00|854.83|852.43|856.3|853.9|858.76|856.36|854.83|852.43|0
1665402300000|2022-10-10 11:45:00|856.67|854.27|857.77|855.37|858.64|856.24|856.67|854.27|0
1665402600000|2022-10-10 11:50:00|857.53|855.13|857.04|854.64|859|856.6|854.71|852.31|0
1665402900000|2022-10-10 11:55:00|857.53|855.13|857.66|855.26|859|856.6|855.81|853.41|0
1665403200000|2022-10-10 12:00:00|858.02|855.62|857.77|855.37|858.51|856.11|855.81|853.41|0
1665403500000|2022-10-10 12:05:00|858.26|855.86|856.3|853.9|859|856.6|854.34|851.94|0
1665403800000|2022-10-10 12:10:00|856.05|853.65|858.75|856.35|859|856.6|854.83|852.43|0
1665404100000|2022-10-10 12:15:00|859|856.6|859|856.6|860.23|857.83|857.77|855.37|0
1665404400000|2022-10-10 12:20:00|858.75|856.35|855.81|853.41|858.75|856.35|855.32|852.92|0
1665404700000|2022-10-10 12:25:00|856.05|853.65|854.33|851.93|857.41|855.01|854.09|851.69|0
1665405000000|2022-10-10 12:30:00|854.09|851.69|852.37|849.97|856.54|854.14|852.37|849.97|0
1665405300000|2022-10-10 12:35:00|852.12|849.72|848.44|846.04|852.61|850.21|846.73|844.33|0
1665405600000|2022-10-10 12:40:00|848.93|846.53|849.42|847.02|850.9|848.5|848.82|846.42|0
1665405900000|2022-10-10 12:45:00|849.18|846.78|847.22|844.82|849.91|847.51|845.5|843.1|0
1665406200000|2022-10-10 12:50:00|847.46|845.06|847.46|845.06|847.95|845.55|845.5|843.1|0
1665406500000|2022-10-10 12:55:00|847.22|844.82|839.13|836.73|847.95|845.55|838.88|836.48|0
1665406800000|2022-10-10 13:00:00|838.88|836.48|838.76|836.36|839.99|837.59|837.75|835.35|0
1665407100000|2022-10-10 13:05:00|839.01|836.61|839.01|836.61|840.73|838.33|836.31|833.91|0
1665407400000|2022-10-10 13:10:00|839.25|836.85|838.76|836.36|840.48|838.08|838.52|836.12|0
1665407700000|2022-10-10 13:15:00|839.01|836.61|838.02|835.62|839.74|837.34|836.55|834.15|0
1665408000000|2022-10-10 13:20:00|838.76|836.36|840.23|837.83|841.1|838.7|838.02|835.62|0
1665408300000|2022-10-10 13:25:00|840.48|838.08|840.36|837.96|840.97|838.57|837.78|835.38|0
1665408600000|2022-10-10 13:30:00|840.23|837.83|846.58|844.18|851.74|849.34|838.52|836.12|0
1665408900000|2022-10-10 13:35:00|846.33|843.93|852.96|850.56|854.93|852.53|842.65|840.25|0
1665409200000|2022-10-10 13:40:00|853.21|850.81|850.75|848.35|856.4|854|845.35|842.95|0
1665409500000|2022-10-10 13:45:00|850.88|848.48|851|848.6|851.98|849.58|843.39|840.99|0
1665409800000|2022-10-10 13:50:00|850.51|848.11|862.3|859.9|862.55|860.15|847.56|845.16|0
1665410100000|2022-10-10 13:55:00|862.18|859.78|864.02|861.62|864.02|861.62|858.61|856.21|0
1665410400000|2022-10-10 14:00:00|863.78|861.38|866.73|864.33|868.45|866.05|861.81|859.41|0
1665410700000|2022-10-10 14:05:00|866.24|863.84|869.44|867.04|870.18|867.78|859.11|856.71|0
1665411000000|2022-10-10 14:10:00|869.68|867.28|866.85|864.45|869.68|867.28|864.76|862.36|0
1665411300000|2022-10-10 14:15:00|867.59|865.19|863.66|861.26|868.08|865.68|862.18|859.78|0
1665411600000|2022-10-10 14:20:00|863.41|861.01|862.68|860.28|863.66|861.26|860.46|858.06|0
1665411900000|2022-10-10 14:25:00|862.43|860.03|854.81|852.41|864.64|862.24|850.64|848.24|0
1665412200000|2022-10-10 14:30:00|856.04|853.64|863.79|861.39|866.12|863.72|851.13|848.73|0
1665412500000|2022-10-10 14:35:00|864.04|861.64|878.05|875.65|878.05|875.65|863.05|860.65|0
1665412800000|2022-10-10 14:40:00|877.8|875.4|877.19|874.79|878.66|876.26|875.22|872.82|0
1665413100000|2022-10-10 14:45:00|876.7|874.3|876.7|874.3|878.66|876.26|873.01|870.61|0
1665413400000|2022-10-10 14:50:00|877.19|874.79|880.88|878.48|882.6|880.2|874.49|872.09|0
1665413700000|2022-10-10 14:55:00|882.11|879.71|877.93|875.53|883.58|881.18|877.43|875.03|0
1665414000000|2022-10-10 15:00:00|878.17|875.77|886.29|883.89|886.78|884.38|878.17|875.77|0
1665414300000|2022-10-10 15:05:00|886.41|884.01|883.15|880.75|886.53|884.13|881.12|878.72|0
1665414600000|2022-10-10 15:10:00|883.64|881.24|877.01|874.61|884.14|881.74|877.01|874.61|0
1665414900000|2022-10-10 15:15:00|877.74|875.34|880.87|878.47|882.6|880.2|876.2|873.8|0
1665415200000|2022-10-10 15:20:00|881.61|879.21|870.8|868.4|882.35|879.95|869.57|867.17|0
1665415500000|2022-10-10 15:25:00|871.29|868.89|876.69|874.29|878.17|875.77|871.29|868.89|0
1665415800000|2022-10-10 15:30:00|876.94|874.54|875.47|873.07|879.15|876.75|875.47|873.07|0
1665416100000|2022-10-10 15:35:00|875.71|873.31|879.46|877.06|879.71|877.31|874.97|872.57|0
1665416400000|2022-10-10 15:40:00|879.71|877.31|876.34|873.94|882.48|880.08|875.84|873.44|0
1665416700000|2022-10-10 15:45:00|876.22|873.82|872.41|870.01|877.81|875.41|872.41|870.01|0
1665417000000|2022-10-10 15:50:00|872.9|870.5|867.99|865.59|873.63|871.23|866.27|863.87|0
1665417300000|2022-10-10 15:55:00|868.24|865.84|872.27|869.87|872.76|870.36|866.76|864.36|0
1665417600000|2022-10-10 16:00:00|872.52|870.12|872.76|870.36|873.99|871.59|871.78|869.38|0
1665417900000|2022-10-10 16:05:00|872.51|870.11|877.67|875.27|878.41|876.01|870.3|867.9|0
1665418200000|2022-10-10 16:10:00|878.41|876.01|877.49|875.09|879.95|877.55|876.94|874.54|0
1665418500000|2022-10-10 16:15:00|877.74|875.34|880.2|877.8|880.2|877.8|875.53|873.13|0
1665418800000|2022-10-10 16:20:00|880.93|878.53|887.39|884.99|888.8|886.4|880.44|878.04|0
1665419100000|2022-10-10 16:25:00|887.64|885.24|889.85|887.45|891.32|888.92|885.91|883.51|0
1665419400000|2022-10-10 16:30:00|889.6|887.2|891.08|888.68|891.57|889.17|887.14|884.74|0
1665419700000|2022-10-10 16:35:00|890.83|888.43|888.62|886.22|892.55|890.15|888.62|886.22|0
1665420000000|2022-10-10 16:40:00|888.37|885.97|889.11|886.71|890.59|888.19|886.9|884.5|0
1665420300000|2022-10-10 16:45:00|889.36|886.96|890.83|888.43|891.82|889.42|888.62|886.22|0
1665420600000|2022-10-10 16:50:00|891.08|888.68|894.4|892|895.63|893.23|891.08|888.68|0
1665420900000|2022-10-10 16:55:00|894.15|891.75|896.86|894.46|896.86|894.46|891.2|888.8|0
1665421200000|2022-10-10 17:00:00|896.61|894.21|900.3|897.9|901.29|898.89|896.61|894.21|0
1665421500000|2022-10-10 17:05:00|900.55|898.15|900.3|897.9|901.78|899.38|898.83|896.43|0
1665421800000|2022-10-10 17:10:00|900.79|898.39|893.41|891.01|903.01|900.61|891.2|888.8|0
1665422100000|2022-10-10 17:15:00|893.66|891.26|893.66|891.26|897.35|894.95|890.46|888.06|0
1665422400000|2022-10-10 17:20:00|893.91|891.51|892.12|889.72|894.15|891.75|889.42|887.02|0
1665422700000|2022-10-10 17:25:00|892.61|890.21|890.64|888.24|893.35|890.95|889.66|887.26|0
1665423000000|2022-10-10 17:30:00|890.89|888.49|885.97|883.57|891.14|888.74|882.29|879.89|0
1665423300000|2022-10-10 17:35:00|885.73|883.33|881.55|879.15|885.97|883.57|881.06|878.66|0
1665423600000|2022-10-10 17:40:00|881.31|878.91|884.5|882.1|884.74|882.34|880.81|878.41|0
1665423900000|2022-10-10 17:45:00|884.99|882.59|863.7|861.3|884.99|882.59|861|858.6|0
1665424200000|2022-10-10 17:50:00|863.94|861.54|858.3|855.9|865.41|863.01|857.56|855.16|0
1665424500000|2022-10-10 17:55:00|858.55|856.15|865.17|862.77|865.66|863.26|857.56|855.16|0
1665424800000|2022-10-10 18:00:00|865.41|863.01|866.64|864.24|867.87|865.47|864.19|861.79|0
1665425100000|2022-10-10 18:05:00|866.88|864.48|871.06|868.66|872.04|869.64|866.88|864.48|0
1665425400000|2022-10-10 18:10:00|871.3|868.9|874.74|872.34|875.23|872.83|869.58|867.18|0
1665425700000|2022-10-10 18:15:00|874.99|872.59|875.57|873.17|877.69|875.29|874.5|872.1|0
1665426000000|2022-10-10 18:20:00|875.82|873.42|878.03|875.63|880.73|878.33|872.87|870.47|0
1665426300000|2022-10-10 18:25:00|878.52|876.12|874.59|872.19|878.52|876.12|872.63|870.23|0
1665426600000|2022-10-10 18:30:00|874.1|871.7|868.21|865.81|876.55|874.15|866.25|863.85|0
1665426900000|2022-10-10 18:35:00|868.94|866.54|865.12|862.72|868.94|866.54|864.88|862.48|0
1665427200000|2022-10-10 18:40:00|864.14|861.74|869.79|867.39|871.01|868.61|863.65|861.25|0
1665427500000|2022-10-10 18:45:00|870.03|867.63|874.21|871.81|875.68|873.28|869.54|867.14|0
1665427800000|2022-10-10 18:50:00|873.96|871.56|871.01|868.61|874.95|872.55|869.54|867.14|0
1665428100000|2022-10-10 18:55:00|870.77|868.37|874.94|872.54|877.89|875.49|870.77|868.37|0
1665428400000|2022-10-10 19:00:00|874.7|872.3|877.16|874.76|879.62|877.22|870.28|867.88|0
1665428700000|2022-10-10 19:05:00|877.4|875|873.72|871.32|878.88|876.48|873.47|871.07|0
1665429000000|2022-10-10 19:10:00|873.47|871.07|869.05|866.65|875.93|873.53|868.8|866.4|0
1665429300000|2022-10-10 19:15:00|869.29|866.89|863.89|861.49|870.28|867.88|862.42|860.02|0
1665429600000|2022-10-10 19:20:00|862.66|860.26|864.38|861.98|867.33|864.93|860.95|858.55|0
1665429900000|2022-10-10 19:25:00|864.87|862.47|872.49|870.09|873.96|871.56|864.87|862.47|0
1665430200000|2022-10-10 19:30:00|872.24|869.84|870.03|867.63|874.21|871.81|867.82|865.42|0
1665430500000|2022-10-10 19:35:00|869.78|867.38|867.57|865.17|871.01|868.61|863.4|861|0
1665430800000|2022-10-10 19:40:00|867.33|864.93|871.99|869.59|873.22|870.82|865.85|863.45|0
1665431100000|2022-10-10 19:45:00|871.26|868.86|867.57|865.17|872.73|870.33|864.87|862.47|0
1665431400000|2022-10-10 19:50:00|866.34|863.94|867.82|865.42|874.45|872.05|864.87|862.47|0
1665431700000|2022-10-10 19:55:00|869.29|866.89|877.89|875.49|879.37|876.97|868.8|866.4|0
1665432000000|2022-10-10 20:00:00|879.61|877.21|877.89|875.49|879.61|877.21|876.91|874.51|0
1665432300000|2022-10-10 20:05:00|877.64|875.24|875.43|873.03|878.14|875.74|874.94|872.54|0
1665432600000|2022-10-10 20:10:00|875.68|873.28|877.15|874.75|877.15|874.75|875.68|873.28|0
1665432900000|2022-10-10 20:15:00|877.11|874.31|876.86|874.06|877.35|874.55|876.37|873.57|0
1665433200000|2022-10-10 20:20:00|876.61|873.81|876.86|874.06|876.86|874.06|876.12|873.32|0
1665433500000|2022-10-10 20:25:00|877.1|874.3|876.86|874.06|877.35|874.55|875.88|873.08|0
1665433800000|2022-10-10 20:30:00|877.1|874.3|875.63|872.83|877.23|874.43|875.63|872.83|0
1665434100000|2022-10-10 20:35:00|875.87|873.07|875.87|873.07|876.37|873.57|875.87|873.07|0
1665434400000|2022-10-10 20:40:00|875.63|872.83|875.63|872.83|876.12|873.32|875.51|872.71|0
1665434700000|2022-10-10 20:45:00|875.87|873.07|875.63|872.83|876.37|873.57|875.38|872.58|0
1665435000000|2022-10-10 20:50:00|875.38|872.58|876.12|873.32|876.12|873.32|875.38|872.58|0
1665435300000|2022-10-10 20:55:00|875.87|873.07|876|873.2|876.61|873.81|875.75|872.95|0
1665435600000|2022-10-10 21:00:00|875.96|873.16|875.53|872.73|875.96|873.16|875.53|872.73|0
1665435900000|2022-10-10 21:05:00|875.49|872.69|875.78|872.98|875.78|872.98|875.49|872.69|0
1665436200000|2022-10-10 21:10:00|875.7|872.9|875.92|873.12|876.11|873.31|875.64|872.84|0
1665436500000|2022-10-10 21:15:00|875.89|873.09|876.11|873.31|876.14|873.34|875.78|872.98|0
1665436800000|2022-10-10 21:20:00|876.03|873.23|876.24|873.44|876.24|873.44|875.85|873.05|0
1665437100000|2022-10-10 21:25:00|876.28|873.48|876.68|873.88|876.68|873.88|876.28|873.48|0
1665437400000|2022-10-10 21:30:00|876.72|873.92|876.82|874.02|876.82|874.02|876.46|873.66|0
1665437700000|2022-10-10 21:35:00|876.65|873.85|876.93|874.13|877.26|874.46|876.32|873.52|0
1665438000000|2022-10-10 21:40:00|877.32|874.52|877.47|874.67|877.91|875.11|876.78|873.98|0
1665438300000|2022-10-10 21:45:00|877.84|875.04|877.8|875|877.87|875.07|877.47|874.67|0
1665438600000|2022-10-10 21:50:00|877.58|874.78|877.65|874.85|877.97|875.17|877.54|874.74|0
1665438900000|2022-10-10 21:55:00|877.76|874.96|877.54|874.74|877.8|875|876.86|874.06|0
1665439200000|2022-10-10 22:00:00|877.47|874.67|877.34|874.54|877.72|874.92|874.39|871.59|0
1665439500000|2022-10-10 22:05:00|876.98|874.18|878.45|875.65|879.31|876.51|876.98|874.18|0
1665439800000|2022-10-10 22:10:00|878.33|875.53|878.45|875.65|879.31|876.51|878.08|875.28|0
1665440100000|2022-10-10 22:15:00|878.33|875.53|876.85|874.05|878.33|875.53|876.6|873.8|0
1665440400000|2022-10-10 22:20:00|876.73|873.93|874.88|872.08|876.85|874.05|874.88|872.08|0
1665440700000|2022-10-10 22:25:00|875.01|872.21|874.15|871.35|875.87|873.07|873.9|871.1|0
1665441000000|2022-10-10 22:30:00|874.03|871.23|874.76|871.96|875.37|872.57|873.65|870.85|0
1665441300000|2022-10-10 22:35:00|874.88|872.08|875.62|872.82|876.36|873.56|874.76|871.96|0
1665441600000|2022-10-10 22:40:00|875.37|872.57|875.62|872.82|875.86|873.06|875.01|872.21|0
1665441900000|2022-10-10 22:45:00|875.5|872.7|874.03|871.23|875.62|872.82|873.04|870.24|0
1665442200000|2022-10-10 22:50:00|874.14|871.34|873.04|870.24|874.39|871.59|872.91|870.11|0
1665442500000|2022-10-10 22:55:00|873.16|870.36|873.9|871.1|873.9|871.1|872.67|869.87|0
1665442800000|2022-10-10 23:00:00|873.16|870.36|871.93|869.13|873.9|871.1|870.46|867.66|0
1665443100000|2022-10-10 23:05:00|872.18|869.38|870.7|867.9|872.18|869.38|870.7|867.9|0
1665443400000|2022-10-10 23:10:00|870.95|868.15|871.19|868.39|871.44|868.64|870.21|867.41|0
1665443700000|2022-10-10 23:15:00|870.95|868.15|868.98|866.18|870.95|868.15|868.74|865.94|0
1665444000000|2022-10-10 23:20:00|868.74|865.94|869.11|866.31|869.11|866.31|867.75|864.95|0
1665444300000|2022-10-10 23:25:00|869.23|866.43|871.19|868.39|871.44|868.64|868.98|866.18|0
1665444600000|2022-10-10 23:30:00|870.7|867.9|871.68|868.88|872.17|869.37|870.21|867.41|0
1665444900000|2022-10-10 23:35:00|872.17|869.37|870.45|867.65|872.17|869.37|869.72|866.92|0
1665445200000|2022-10-10 23:40:00|870.21|867.41|869.72|866.92|870.95|868.15|869.23|866.43|0
1665445500000|2022-10-10 23:45:00|869.96|867.16|869.96|867.16|871.68|868.88|869.23|866.43|0
1665445800000|2022-10-10 23:50:00|869.84|867.04|872.42|869.62|872.55|869.75|869.23|866.43|0
1665446100000|2022-10-10 23:55:00|872.55|869.75|871.68|868.88|872.91|870.11|870.94|868.14|0
1665446400000|2022-10-11 00:00:00|872.42|869.62|879.05|876.25|881.51|878.71|871.93|869.13|0
1665446700000|2022-10-11 00:05:00|879.3|876.5|880.28|877.48|884.35|881.55|878.32|875.52|0
1665447000000|2022-10-11 00:10:00|880.53|877.73|882.01|879.21|882.01|879.21|879.3|876.5|0
1665447300000|2022-10-11 00:15:00|882.25|879.45|879.79|876.99|884.47|881.67|879.05|876.25|0
1665447600000|2022-10-11 00:20:00|879.05|876.25|877.82|875.02|879.18|876.38|876.1|873.3|0
1665447900000|2022-10-11 00:25:00|877.58|874.78|876.48|873.68|878.2|875.4|875.61|872.81|0
1665448200000|2022-10-11 00:30:00|876.59|873.79|873.89|871.09|876.84|874.04|872.66|869.86|0
1665448500000|2022-10-11 00:35:00|874.02|871.22|874.87|872.07|874.87|872.07|870.82|868.02|0
1665448800000|2022-10-11 00:40:00|875|872.2|874.38|871.58|875.61|872.81|873.77|870.97|0
1665449100000|2022-10-11 00:45:00|874.63|871.83|875.61|872.81|876.84|874.04|872.66|869.86|0
1665449400000|2022-10-11 00:50:00|875.85|873.05|872.17|869.37|875.85|873.05|871.68|868.88|0
1665449700000|2022-10-11 00:55:00|871.92|869.12|872.41|869.61|874.38|871.58|871.43|868.63|0
1665450000000|2022-10-11 01:00:00|872.54|869.74|873.64|870.84|875.36|872.56|872.41|869.61|0
1665450300000|2022-10-11 01:05:00|873.4|870.6|870.2|867.4|873.4|870.6|868.97|866.17|0
1665450600000|2022-10-11 01:10:00|870.08|867.28|870.69|867.89|870.94|868.14|868.24|865.44|0
1665450900000|2022-10-11 01:15:00|869.96|867.16|871.31|868.51|873.03|870.23|869.96|867.16|0
1665451200000|2022-10-11 01:20:00|871.56|868.76|871.67|868.87|872.17|869.37|869.95|867.15|0
1665451500000|2022-10-11 01:25:00|871.43|868.63|872.66|869.86|873.39|870.59|870.08|867.28|0
1665451800000|2022-10-11 01:30:00|872.9|870.1|873.03|870.23|874.87|872.07|871.18|868.38|0
1665452100000|2022-10-11 01:35:00|873.52|870.72|878.8|876|879.29|876.49|872.41|869.61|0
1665452400000|2022-10-11 01:40:00|878.06|875.26|885.08|882.28|888.64|885.84|878.06|875.26|0
1665452700000|2022-10-11 01:45:00|884.71|881.91|886.67|883.87|889.38|886.58|884.71|881.91|0
1665453000000|2022-10-11 01:50:00|885.69|882.89|889.02|886.22|890.49|887.69|884.95|882.15|0
1665453300000|2022-10-11 01:55:00|888.4|885.6|888.15|885.35|890.61|887.81|886.67|883.87|0
1665453600000|2022-10-11 02:00:00|887.66|884.86|894.55|891.75|894.55|891.75|886.18|883.38|0
1665453900000|2022-10-11 02:05:00|894.8|892|892.83|890.03|894.8|892|890.37|887.57|0
1665454200000|2022-10-11 02:10:00|892.96|890.16|895.84|893.04|898.06|895.26|892.58|889.78|0
1665454500000|2022-10-11 02:15:00|896.09|893.29|895.1|892.3|899.04|896.24|894.12|891.32|0
1665454800000|2022-10-11 02:20:00|894.98|892.18|895.72|892.92|897.81|895.01|894.12|891.32|0
1665455100000|2022-10-11 02:25:00|895.59|892.79|894.61|891.81|896.09|893.29|894|891.2|0
1665455400000|2022-10-11 02:30:00|894.85|892.05|893.87|891.07|895.59|892.79|893.75|890.95|0
1665455700000|2022-10-11 02:35:00|894.49|891.69|892.39|889.59|894.61|891.81|891.9|889.1|0
1665456000000|2022-10-11 02:40:00|892.88|890.08|896.82|894.02|898.55|895.75|891.41|888.61|0
1665456300000|2022-10-11 02:45:00|897.07|894.27|894.36|891.56|897.07|894.27|892.88|890.08|0
1665456600000|2022-10-11 02:50:00|894.61|891.81|896.58|893.78|897.07|894.27|893.38|890.58|0
1665456900000|2022-10-11 02:55:00|896.33|893.53|896.58|893.78|897.69|894.89|896.33|893.53|0
1665457200000|2022-10-11 03:00:00|896.82|894.02|896.33|893.53|897.32|894.52|895.1|892.3|0
1665457500000|2022-10-11 03:05:00|896.08|893.28|894.85|892.05|897.81|895.01|894.85|892.05|0
1665457800000|2022-10-11 03:10:00|894.61|891.81|895.34|892.54|895.84|893.04|893.62|890.82|0
1665458100000|2022-10-11 03:15:00|895.59|892.79|894.36|891.56|896.33|893.53|893.87|891.07|0
1665458400000|2022-10-11 03:20:00|894.24|891.44|892.52|889.72|895.59|892.79|892.52|889.72|0
1665458700000|2022-10-11 03:25:00|891.9|889.1|893.62|890.82|893.62|890.82|890.91|888.11|0
1665459000000|2022-10-11 03:30:00|893.5|890.7|891.9|889.1|893.75|890.95|891.65|888.85|0
1665459300000|2022-10-11 03:35:00|891.78|888.98|895.83|893.03|895.83|893.03|891.65|888.85|0
1665459600000|2022-10-11 03:40:00|895.96|893.16|896.08|893.28|896.82|894.02|893.86|891.06|0
1665459900000|2022-10-11 03:45:00|896.33|893.53|895.83|893.03|897.31|894.51|894.85|892.05|0
1665460200000|2022-10-11 03:50:00|896.08|893.28|897.07|894.27|897.07|894.27|895.34|892.54|0
1665460500000|2022-10-11 03:55:00|896.82|894.02|896.33|893.53|897.56|894.76|895.59|892.79|0
1665460800000|2022-10-11 04:00:00|896.45|893.65|895.83|893.03|897.19|894.39|895.09|892.29|0
1665461100000|2022-10-11 04:05:00|896.08|893.28|894.85|892.05|896.57|893.77|894.85|892.05|0
1665461400000|2022-10-11 04:10:00|894.6|891.8|894.35|891.55|894.6|891.8|893.37|890.57|0
1665461700000|2022-10-11 04:15:00|894.24|891.44|898.05|895.25|898.3|895.5|894.11|891.31|0
1665462000000|2022-10-11 04:20:00|897.93|895.13|898.54|895.74|899.28|896.48|897.06|894.26|0
1665462300000|2022-10-11 04:25:00|898.3|895.5|900.27|897.47|901.25|898.45|898.3|895.5|0
1665462600000|2022-10-11 04:30:00|900.51|897.71|900.27|897.47|901.25|898.45|899.9|897.1|0
1665462900000|2022-10-11 04:35:00|900.15|897.35|899.28|896.48|900.15|897.35|898.54|895.74|0
1665463200000|2022-10-11 04:40:00|898.79|895.99|898.67|895.87|900.02|897.22|898.54|895.74|0
1665463500000|2022-10-11 04:45:00|898.54|895.74|900.51|897.71|900.76|897.96|898.29|895.49|0
1665463800000|2022-10-11 04:50:00|900.76|897.96|897.8|895|901.5|898.7|897.55|894.75|0
1665464100000|2022-10-11 04:55:00|898.05|895.25|898.54|895.74|899.77|896.97|897.31|894.51|0
1665464400000|2022-10-11 05:00:00|899.16|896.36|900.26|897.46|900.76|897.96|898.54|895.74|0
1665464700000|2022-10-11 05:05:00|900.15|897.35|896.81|894.01|900.51|897.71|896.57|893.77|0
1665465000000|2022-10-11 05:10:00|896.94|894.14|897.8|895|898.54|895.74|896.94|894.14|0
1665465300000|2022-10-11 05:15:00|897.55|894.75|897.8|895|898.78|895.98|897.06|894.26|0
1665465600000|2022-10-11 05:20:00|898.05|895.25|897.8|895|898.78|895.98|896.81|894.01|0
1665465900000|2022-10-11 05:25:00|897.55|894.75|895.83|893.03|897.8|895|894.6|891.8|0
1665466200000|2022-10-11 05:30:00|896.07|893.27|896.57|893.77|897.8|895|895.33|892.53|0
1665466500000|2022-10-11 05:35:00|896.81|894.01|898.54|895.74|898.91|896.11|895.58|892.78|0
1665466800000|2022-10-11 05:40:00|898.66|895.86|894.97|892.17|898.91|896.11|894.1|891.3|0
1665467100000|2022-10-11 05:45:00|895.33|892.53|896.45|893.65|897.55|894.75|894.35|891.55|0
1665467400000|2022-10-11 05:50:00|896.32|893.52|894.97|892.17|898.04|895.24|894.84|892.04|0
1665467700000|2022-10-11 05:55:00|895.21|892.41|897.92|895.12|897.92|895.12|894.84|892.04|0
1665468000000|2022-10-11 06:00:00|898.29|895.49|893.36|890.56|898.29|895.49|892.62|889.82|0
1665468300000|2022-10-11 06:05:00|893.85|891.05|896.07|893.27|896.56|893.76|892.13|889.33|0
1665468600000|2022-10-11 06:10:00|896.2|893.4|894.84|892.04|899.77|896.97|894.84|892.04|0
1665468900000|2022-10-11 06:15:00|894.97|892.17|894.59|891.79|895.21|892.41|892.62|889.82|0
1665469200000|2022-10-11 06:20:00|894.72|891.92|895.82|893.02|896.32|893.52|892.87|890.07|0
1665469500000|2022-10-11 06:25:00|895.58|892.78|893.61|890.81|896.81|894.01|893.61|890.81|0
1665469800000|2022-10-11 06:30:00|893.98|891.18|890.16|887.36|894.1|891.3|887.94|885.14|0
1665470100000|2022-10-11 06:35:00|889.91|887.11|891.03|888.23|891.64|888.84|888.81|886.01|0
1665470400000|2022-10-11 06:40:00|891.14|888.34|894.23|891.43|894.84|892.04|889.67|886.87|0
1665470700000|2022-10-11 06:45:00|894.59|891.79|894.72|891.92|895.82|893.02|893.11|890.31|0
1665471000000|2022-10-11 06:50:00|894.59|891.79|898.28|895.48|898.29|895.49|894.1|891.3|0
1665471300000|2022-10-11 06:55:00|898.17|895.37|907.16|904.36|909.13|906.33|898.17|895.37|0
1665471600000|2022-10-11 07:00:00|907.9|905.1|909.13|906.33|917.52|914.72|907.16|904.36|0
1665471900000|2022-10-11 07:05:00|908.93|906.53|909.21|906.81|913.02|910.62|908.34|905.94|0
1665472200000|2022-10-11 07:10:00|909.33|906.93|912.03|909.63|918.19|915.79|909.33|906.93|0
1665472500000|2022-10-11 07:15:00|911.54|909.14|901.21|898.81|912.41|910.01|900.47|898.07|0
1665472800000|2022-10-11 07:20:00|900.72|898.32|902.08|899.68|904.41|902.01|899.74|897.34|0
1665473100000|2022-10-11 07:25:00|901.09|898.69|895.56|893.16|901.46|899.06|890.89|888.49|0
1665473400000|2022-10-11 07:30:00|895.31|892.91|900.41|898.01|901.15|898.75|892.86|890.46|0
1665473700000|2022-10-11 07:35:00|900.53|898.13|898.48|896.08|900.91|898.51|893.64|891.24|0
1665474000000|2022-10-11 07:40:00|898.36|895.96|905.13|902.73|905.62|903.22|897.25|894.85|0
1665474300000|2022-10-11 07:45:00|904.63|902.23|904.14|901.74|906.6|904.2|902.42|900.02|0
1665474600000|2022-10-11 07:50:00|904.39|901.99|907.96|905.56|908.08|905.68|903.4|901|0
1665474900000|2022-10-11 07:55:00|908.08|905.68|905.01|902.61|912.03|909.63|904.14|901.74|0
1665475200000|2022-10-11 08:00:00|905.37|902.97|903.15|900.75|906.36|903.96|900.2|897.8|0
1665475500000|2022-10-11 08:05:00|902.91|900.51|896.51|894.11|902.91|900.51|895.03|892.63|0
1665475800000|2022-10-11 08:10:00|896.39|893.99|895.9|893.5|898.23|895.83|893.93|891.53|0
1665476100000|2022-10-11 08:15:00|895.77|893.37|900.08|897.68|900.2|897.8|894.78|892.38|0
1665476400000|2022-10-11 08:20:00|899.83|897.43|900.44|898.04|901.18|898.78|895.77|893.37|0
1665476700000|2022-10-11 08:25:00|900.33|897.93|900.94|898.54|902.66|900.26|897.74|895.34|0
1665477000000|2022-10-11 08:30:00|901.68|899.28|903.77|901.37|906.85|904.45|901.68|899.28|0
1665477300000|2022-10-11 08:35:00|903.65|901.25|907.34|904.94|909.31|906.91|903.53|901.13|0
1665477600000|2022-10-11 08:40:00|907.71|905.31|905.25|902.85|910.3|907.9|904.63|902.23|0
1665477900000|2022-10-11 08:45:00|905|902.6|907.34|904.94|908.08|905.68|904.76|902.36|0
1665478200000|2022-10-11 08:50:00|907.83|905.43|914.49|912.09|915.11|912.71|906.35|903.95|0
1665478500000|2022-10-11 08:55:00|914.37|911.97|910.79|908.39|914.37|911.97|910.54|908.14|0
1665478800000|2022-10-11 09:00:00|911.16|908.76|907.34|904.94|912.15|909.75|906.48|904.08|0
1665479100000|2022-10-11 09:05:00|907.22|904.82|906.23|903.83|912.76|910.36|905.99|903.59|0
1665479400000|2022-10-11 09:10:00|907.09|904.69|906.6|904.2|908.08|905.68|905.99|903.59|0
1665479700000|2022-10-11 09:15:00|906.35|903.95|906.6|904.2|907.58|905.18|905|902.6|0
1665480000000|2022-10-11 09:20:00|906.35|903.95|906.6|904.2|908.57|906.17|905.86|903.46|0
1665480300000|2022-10-11 09:25:00|906.35|903.95|908.32|905.92|909.8|907.4|905.86|903.46|0
1665480600000|2022-10-11 09:30:00|908.57|906.17|913.5|911.1|913.5|911.1|908.08|905.68|0
1665480900000|2022-10-11 09:35:00|913.25|910.85|911.03|908.63|913.25|910.85|909.93|907.53|0
1665481200000|2022-10-11 09:40:00|910.29|907.89|911.53|909.13|913.01|910.61|910.29|907.89|0
1665481500000|2022-10-11 09:45:00|911.28|908.88|913|910.6|914.48|912.08|911.28|908.88|0
1665481800000|2022-10-11 09:50:00|913.13|910.73|910.29|907.89|915.35|912.95|909.55|907.15|0
1665482100000|2022-10-11 09:55:00|910.42|908.02|911.33|908.93|912.92|910.52|909.06|906.66|0
1665482400000|2022-10-11 10:00:00|911.45|909.05|915.63|913.23|917.11|914.71|911.33|908.93|0
1665482700000|2022-10-11 10:05:00|915.88|913.48|913.91|911.51|918.34|915.94|913.66|911.26|0
1665483000000|2022-10-11 10:10:00|914.16|911.76|911.2|908.8|915.14|912.74|910.59|908.19|0
1665483300000|2022-10-11 10:15:00|911.33|908.93|912.56|910.16|915.63|913.23|911.33|908.93|0
1665483600000|2022-10-11 10:20:00|912.68|910.28|910.71|908.31|915.27|912.87|910.71|908.31|0
1665483900000|2022-10-11 10:25:00|910.46|908.06|909.97|907.57|910.71|908.31|904.31|901.91|0
1665484200000|2022-10-11 10:30:00|909.85|907.45|909.47|907.07|910.46|908.06|907.88|905.48|0
1665484500000|2022-10-11 10:35:00|908.74|906.34|908.74|906.34|910.09|907.69|906.16|903.76|0
1665484800000|2022-10-11 10:40:00|908.98|906.58|908|905.6|909.36|906.96|905.91|903.51|0
1665485100000|2022-10-11 10:45:00|908.12|905.72|908.24|905.84|908.73|906.33|906.27|903.87|0
1665485400000|2022-10-11 10:50:00|908|905.6|905.53|903.13|908|905.6|904.55|902.15|0
1665485700000|2022-10-11 10:55:00|905.29|902.89|902.58|900.18|905.78|903.38|902.58|900.18|0
1665486000000|2022-10-11 11:00:00|902.83|900.43|901.35|898.95|902.83|900.43|898.77|896.37|0
1665486300000|2022-10-11 11:05:00|901.6|899.2|900.12|897.72|901.84|899.44|897.66|895.26|0
1665486600000|2022-10-11 11:10:00|899.87|897.47|900.61|898.21|901.6|899.2|899.14|896.74|0
1665486900000|2022-10-11 11:15:00|900.49|898.09|897.17|894.77|900.61|898.21|897.17|894.77|0
1665487200000|2022-10-11 11:20:00|896.92|894.52|893.48|891.08|901.1|898.7|892.99|890.59|0
1665487500000|2022-10-11 11:25:00|893.73|891.33|896.61|894.21|896.86|894.46|893.24|890.84|0
1665487800000|2022-10-11 11:30:00|896.86|894.46|896.61|894.21|898.71|896.31|895.38|892.98|0
1665488100000|2022-10-11 11:35:00|896.86|894.46|896.12|893.72|897.35|894.95|893.79|891.39|0
1665488400000|2022-10-11 11:40:00|896.61|894.21|896.37|893.97|896.61|894.21|893.91|891.51|0
1665488700000|2022-10-11 11:45:00|896.61|894.21|899.32|896.92|899.32|896.92|896.37|893.97|0
1665489000000|2022-10-11 11:50:00|899.07|896.67|897.1|894.7|901.04|898.64|896.86|894.46|0
1665489300000|2022-10-11 11:55:00|897.35|894.95|892.43|890.03|898.58|896.18|892.43|890.03|0
1665489600000|2022-10-11 12:00:00|892.68|890.28|890.1|887.7|894.77|892.37|889.48|887.08|0
1665489900000|2022-10-11 12:05:00|889.97|887.57|888.74|886.34|890.96|888.56|887.02|884.62|0
1665490200000|2022-10-11 12:10:00|889.24|886.84|887.51|885.11|890.22|887.82|884.57|882.17|0
1665490500000|2022-10-11 12:15:00|887.27|884.87|886.78|884.38|888.01|885.61|884.08|881.68|0
1665490800000|2022-10-11 12:20:00|886.53|884.13|885.48|883.08|887.02|884.62|884.32|881.92|0
1665491100000|2022-10-11 12:25:00|885.24|882.84|879.59|877.19|885.73|883.33|879.34|876.94|0
1665491400000|2022-10-11 12:30:00|880.57|878.17|875.95|873.55|882.83|880.43|875.7|873.3|0
1665491700000|2022-10-11 12:35:00|875.7|873.3|881.36|878.96|881.6|879.2|875.7|873.3|0
1665492000000|2022-10-11 12:40:00|881.48|879.08|885.29|882.89|885.29|882.89|879.88|877.48|0
1665492300000|2022-10-11 12:45:00|885.78|883.38|884.8|882.4|887.14|884.74|884.55|882.15|0
1665492600000|2022-10-11 12:50:00|885.05|882.65|884.55|882.15|885.78|883.38|882.34|879.94|0
1665492900000|2022-10-11 12:55:00|885.05|882.65|888.24|885.84|888.98|886.58|884.8|882.4|0
1665493200000|2022-10-11 13:00:00|888.49|886.09|887.01|884.61|891.94|889.54|886.52|884.12|0
1665493500000|2022-10-11 13:05:00|886.77|884.37|889.23|886.83|889.72|887.32|885.54|883.14|0
1665493800000|2022-10-11 13:10:00|889.36|886.96|889.35|886.95|890.82|888.42|887.75|885.35|0
1665494100000|2022-10-11 13:15:00|889.59|887.19|888.61|886.21|892.3|889.9|888.12|885.72|0
1665494400000|2022-10-11 13:20:00|888.36|885.96|893.78|891.38|894.89|892.49|886.4|884|0
1665494700000|2022-10-11 13:25:00|894.15|891.75|898.7|896.3|898.95|896.55|894.15|891.75|0
1665495000000|2022-10-11 13:30:00|898.45|896.05|902.15|899.75|904.12|901.72|892.79|890.39|0
1665495300000|2022-10-11 13:35:00|902.64|900.24|906.58|904.18|908.31|905.91|901.9|899.5|0
1665495600000|2022-10-11 13:40:00|906.96|904.56|904.86|902.46|909.04|906.64|903.13|900.73|0
1665495900000|2022-10-11 13:45:00|905.35|902.95|907.81|905.41|912.74|910.34|899.93|897.53|0
1665496200000|2022-10-11 13:50:00|908.06|905.66|911.37|908.97|911.87|909.47|905.46|903.06|0
1665496500000|2022-10-11 13:55:00|911.62|909.22|914.33|911.93|915.32|912.92|909.16|906.76|0
1665496800000|2022-10-11 14:00:00|915.56|913.16|918.63|916.23|922.47|920.07|915.56|913.16|0
1665497100000|2022-10-11 14:05:00|918.14|915.74|918.38|915.98|921.09|918.69|915.18|912.78|0
1665497400000|2022-10-11 14:10:00|918.88|916.48|912.47|910.07|920.85|918.45|911.73|909.33|0
1665497700000|2022-10-11 14:15:00|912.22|909.82|911.98|909.58|914.93|912.53|906.56|904.16|0
1665498000000|2022-10-11 14:20:00|911.73|909.33|915.18|912.78|915.43|913.03|911.49|909.09|0
1665498300000|2022-10-11 14:25:00|914.69|912.29|912.22|909.82|915.92|913.52|908.78|906.38|0
1665498600000|2022-10-11 14:30:00|913.45|911.05|906.56|904.16|917.89|915.49|905.09|902.69|0
1665498900000|2022-10-11 14:35:00|907.55|905.15|903|900.6|908.91|906.51|901.77|899.37|0
1665499200000|2022-10-11 14:40:00|902.5|900.1|897.9|895.5|902.75|900.35|895.62|893.22|0
1665499500000|2022-10-11 14:45:00|897.65|895.25|901.35|898.95|902.33|899.93|896.67|894.27|0
1665499800000|2022-10-11 14:50:00|901.1|898.7|899.62|897.22|901.84|899.44|896.91|894.51|0
1665500100000|2022-10-11 14:55:00|899.87|897.47|905.29|902.89|905.53|903.13|894.2|891.8|0
1665500400000|2022-10-11 15:00:00|904.79|902.39|888.05|885.65|905.78|903.38|885.83|883.43|0
1665500700000|2022-10-11 15:05:00|888.54|886.14|894.2|891.8|896.66|894.26|888.05|885.65|0
1665501000000|2022-10-11 15:10:00|893.46|891.06|892.23|889.83|896.91|894.51|890.75|888.35|0
1665501300000|2022-10-11 15:15:00|891.99|889.59|889.52|887.12|891.99|889.59|885.1|882.7|0
1665501600000|2022-10-11 15:20:00|889.03|886.63|889.52|887.12|891.49|889.09|886.08|883.68|0
1665501900000|2022-10-11 15:25:00|889.28|886.88|887|884.6|893.46|891.06|885.53|883.13|0
1665502200000|2022-10-11 15:30:00|886.26|883.86|882.33|879.93|888.23|885.83|882.08|879.68|0
1665502500000|2022-10-11 15:35:00|881.59|879.19|882.57|880.17|884.05|881.65|877.65|875.25|0
1665502800000|2022-10-11 15:40:00|882.33|879.93|872.74|870.34|883.8|881.4|872.74|870.34|0
1665503100000|2022-10-11 15:45:00|872.49|870.09|868.81|866.41|874.7|872.3|866.11|863.71|0
1665503400000|2022-10-11 15:50:00|868.32|865.92|873.48|871.08|873.72|871.32|866.11|863.71|0
1665503700000|2022-10-11 15:55:00|873.72|871.32|873.23|870.83|875.44|873.04|870.04|867.64|0
1665504000000|2022-10-11 16:00:00|872.98|870.58|880.11|877.71|880.6|878.2|872.98|870.58|0
1665504300000|2022-10-11 16:05:00|880.24|877.84|882.82|880.42|885.52|883.12|879.87|877.47|0
1665504600000|2022-10-11 16:10:00|883.06|880.66|876.42|874.02|883.31|880.91|876.18|873.78|0
1665504900000|2022-10-11 16:15:00|875.93|873.53|868.56|866.16|877.9|875.5|868.07|865.67|0
1665505200000|2022-10-11 16:20:00|868.07|865.67|865.61|863.21|870.03|867.63|863.65|861.25|0
1665505500000|2022-10-11 16:25:00|865.12|862.72|867.82|865.42|869.79|867.39|864.88|862.48|0
1665505800000|2022-10-11 16:30:00|867.58|865.18|864.63|862.23|868.31|865.91|862.42|860.02|0
1665506100000|2022-10-11 16:35:00|864.39|861.99|862.91|860.51|867.33|864.93|862.91|860.51|0
1665506400000|2022-10-11 16:40:00|862.42|860.02|854.82|852.42|863.16|860.76|854.57|852.17|0
1665506700000|2022-10-11 16:45:00|854.57|852.17|853.59|851.19|855.55|853.15|850.65|848.25|0
1665507000000|2022-10-11 16:50:00|853.35|850.95|859.48|857.08|860.21|857.81|852.61|850.21|0
1665507300000|2022-10-11 16:55:00|859.23|856.83|859.23|856.83|861.19|858.79|857.27|854.87|0
1665507600000|2022-10-11 17:00:00|858.99|856.59|860.21|857.81|860.21|857.81|857.27|854.87|0
1665507900000|2022-10-11 17:05:00|860.46|858.06|858.49|856.09|863.4|861|857.51|855.11|0
1665508200000|2022-10-11 17:10:00|858.98|856.58|861.44|859.04|862.42|860.02|857.27|854.87|0
1665508500000|2022-10-11 17:15:00|861.68|859.28|861.72|859.32|866.15|863.75|858.78|856.38|0
1665508800000|2022-10-11 17:20:00|862.21|859.81|858.78|856.38|862.95|860.55|858.53|856.13|0
1665509100000|2022-10-11 17:25:00|858.53|856.13|866.64|864.24|869.1|866.7|858.04|855.64|0
1665509400000|2022-10-11 17:30:00|866.39|863.99|865.16|862.76|871.31|868.91|864.43|862.03|0
1665509700000|2022-10-11 17:35:00|864.67|862.27|865.41|863.01|868.11|865.71|863.69|861.29|0
1665510000000|2022-10-11 17:40:00|865.16|862.76|864.31|861.91|866.64|864.24|862.7|860.3|0
1665510300000|2022-10-11 17:45:00|863.93|861.53|864.42|862.02|864.67|862.27|859.51|857.11|0
1665510600000|2022-10-11 17:50:00|864.67|862.27|864.18|861.78|866.64|864.24|859.26|856.86|0
1665510900000|2022-10-11 17:55:00|864.42|862.02|861.47|859.07|865.41|863.01|861.23|858.83|0
1665511200000|2022-10-11 18:00:00|861.72|859.32|862.21|859.81|864.91|862.51|860.25|857.85|0
1665511500000|2022-10-11 18:05:00|861.97|859.57|867.13|864.73|868.6|866.2|859.51|857.11|0
1665511800000|2022-10-11 18:10:00|866.88|864.48|869.58|867.18|873.52|871.12|866.88|864.48|0
1665512100000|2022-10-11 18:15:00|869.83|867.43|874.01|871.61|874.01|871.61|869.09|866.69|0
1665512400000|2022-10-11 18:20:00|875|872.6|869.58|867.18|875.49|873.09|869.34|866.94|0
1665512700000|2022-10-11 18:25:00|869.34|866.94|867.62|865.22|870.81|868.41|865.9|863.5|0
1665513000000|2022-10-11 18:30:00|867.37|864.97|863.93|861.53|868.35|865.95|862.45|860.05|0
1665513300000|2022-10-11 18:35:00|863.68|861.28|866.39|863.99|868.35|865.95|863.68|861.28|0
1665513600000|2022-10-11 18:40:00|866.63|864.23|873.03|870.63|873.03|870.63|863.93|861.53|0
1665513900000|2022-10-11 18:45:00|874.75|872.35|887.88|885.48|891|888.6|874.01|871.61|0
1665514200000|2022-10-11 18:50:00|888.62|886.22|898.46|896.06|898.46|896.06|886.89|884.49|0
1665514500000|2022-10-11 18:55:00|898.21|895.81|907.57|905.17|908.8|906.4|898.21|895.81|0
1665514800000|2022-10-11 19:00:00|907.82|905.42|911.02|908.62|913.73|911.33|905.35|902.95|0
1665515100000|2022-10-11 19:05:00|910.53|908.13|913.49|911.09|914.72|912.32|907.33|904.93|0
1665515400000|2022-10-11 19:10:00|913.24|910.84|915.46|913.06|920.64|918.24|911.76|909.36|0
1665515700000|2022-10-11 19:15:00|915.71|913.31|912.5|910.1|922.86|920.46|910.53|908.13|0
1665516000000|2022-10-11 19:20:00|913.24|910.84|908.8|906.4|913.24|910.84|906.34|903.94|0
1665516300000|2022-10-11 19:25:00|908.56|906.16|910.12|907.72|916.28|913.88|906.83|904.43|0
1665516600000|2022-10-11 19:30:00|910.25|907.85|910.61|908.21|916.28|913.88|907.65|905.25|0
1665516900000|2022-10-11 19:35:00|910.36|907.96|901.25|898.85|910.36|907.96|900.76|898.36|0
1665517200000|2022-10-11 19:40:00|901.01|898.61|903.26|900.86|908.92|906.52|901.01|898.61|0
1665517500000|2022-10-11 19:45:00|902.77|900.37|900.55|898.15|906.22|903.82|899.08|896.68|0
1665517800000|2022-10-11 19:50:00|905.11|902.71|902.77|900.37|910.65|908.25|902.28|899.88|0
1665518100000|2022-10-11 19:55:00|901.78|899.38|904.25|901.85|905.48|903.08|898.59|896.19|0
1665518400000|2022-10-11 20:00:00|903.01|900.61|904.24|901.84|904.74|902.34|900.55|898.15|0
1665518700000|2022-10-11 20:05:00|904|901.6|900.55|898.15|904.24|901.84|900.55|898.15|0
1665519000000|2022-10-11 20:10:00|900.8|898.4|900.68|898.28|901.78|899.38|899.08|896.68|0
1665519300000|2022-10-11 20:15:00|901.62|898.82|900.75|897.95|902.47|899.67|900.51|897.71|0
1665519600000|2022-10-11 20:20:00|900.51|897.71|900.51|897.71|901.24|898.44|900.01|897.21|0
1665519900000|2022-10-11 20:25:00|900.26|897.46|899.77|896.97|901.49|898.69|899.77|896.97|0
1665520200000|2022-10-11 20:30:00|900.01|897.21|899.65|896.85|901.24|898.44|899.65|896.85|0
1665520500000|2022-10-11 20:35:00|899.52|896.72|900.63|897.83|900.63|897.83|899.27|896.47|0
1665520800000|2022-10-11 20:40:00|900.5|897.7|900.01|897.21|900.75|897.95|899.52|896.72|0
1665521100000|2022-10-11 20:45:00|899.27|896.47|896.57|893.77|899.27|896.47|896.57|893.77|0
1665521400000|2022-10-11 20:50:00|896.81|894.01|895.58|892.78|897.06|894.26|895.58|892.78|0
1665521700000|2022-10-11 20:55:00|895.71|892.91|895.22|892.42|896.57|893.77|894.35|891.55|0
1665522000000|2022-10-11 21:00:00|894.85|892.05|895.49|892.69|895.49|892.69|894.63|891.83|0
1665522300000|2022-10-11 21:05:00|895.39|892.59|895.28|892.48|895.49|892.69|895.28|892.48|0
1665522600000|2022-10-11 21:10:00|895.35|892.55|895.39|892.59|895.63|892.83|895.35|892.55|0
1665522900000|2022-10-11 21:15:00|895.35|892.55|895.52|892.72|895.6|892.8|895.35|892.55|0
1665523200000|2022-10-11 21:20:00|895.49|892.69|895.63|892.83|895.78|892.98|895.49|892.69|0
1665523500000|2022-10-11 21:25:00|895.56|892.76|895.85|893.05|895.99|893.19|895.41|892.61|0
1665523800000|2022-10-11 21:30:00|895.89|893.09|895.89|893.09|896.5|893.7|895.82|893.02|0
1665524100000|2022-10-11 21:35:00|895.95|893.15|895.95|893.15|896.52|893.72|895.89|893.09|0
1665524400000|2022-10-11 21:40:00|895.99|893.19|895.67|892.87|896.28|893.48|895.67|892.87|0
1665524700000|2022-10-11 21:45:00|895.88|893.08|895.6|892.8|895.88|893.08|895.52|892.72|0
1665525000000|2022-10-11 21:50:00|895.63|892.83|895.71|892.91|895.84|893.04|895.34|892.54|0
1665525300000|2022-10-11 21:55:00|895.78|892.98|895.56|892.76|896.28|893.48|895.45|892.65|0
1665525600000|2022-10-11 22:00:00|896.2|893.4|898.04|895.24|899.02|896.22|895.58|892.78|0
1665525900000|2022-10-11 22:05:00|898.17|895.37|896.81|894.01|898.17|895.37|896.81|894.01|0
1665526200000|2022-10-11 22:10:00|896.94|894.14|898.04|895.24|898.78|895.98|896.07|893.27|0
1665526500000|2022-10-11 22:15:00|897.92|895.12|896.07|893.27|898.28|895.48|895.58|892.78|0
1665526800000|2022-10-11 22:20:00|895.82|893.02|896.81|894.01|897.79|894.99|895.82|893.02|0
1665527100000|2022-10-11 22:25:00|897.05|894.25|899.76|896.96|899.76|896.96|896.81|894.01|0
1665527400000|2022-10-11 22:30:00|899.64|896.84|901.73|898.93|901.97|899.17|899.02|896.22|0
1665527700000|2022-10-11 22:35:00|901.48|898.68|899.51|896.71|902.22|899.42|899.51|896.71|0
1665528000000|2022-10-11 22:40:00|899.64|896.84|898.03|895.23|899.76|896.96|897.92|895.12|0
1665528300000|2022-10-11 22:45:00|897.92|895.12|899.51|896.71|899.64|896.84|897.79|894.99|0
1665528600000|2022-10-11 22:50:00|899.64|896.84|898.77|895.97|899.64|896.84|898.28|895.48|0
1665528900000|2022-10-11 22:55:00|898.65|895.85|899.02|896.22|899.76|896.96|898.28|895.48|0
1665529200000|2022-10-11 23:00:00|898.53|895.73|896.93|894.13|898.9|896.1|896.56|893.76|0
1665529500000|2022-10-11 23:05:00|897.05|894.25|897.29|894.49|897.29|894.49|896.31|893.51|0
1665529800000|2022-10-11 23:10:00|897.79|894.99|898.9|896.1|899.02|896.22|897.79|894.99|0
1665530100000|2022-10-11 23:15:00|899.02|896.22|897.79|894.99|899.88|897.08|897.54|894.74|0
1665530400000|2022-10-11 23:20:00|897.67|894.87|900|897.2|900.25|897.45|897.42|894.62|0
1665530700000|2022-10-11 23:25:00|900.25|897.45|902.71|899.91|902.71|899.91|900|897.2|0
1665531000000|2022-10-11 23:30:00|902.59|899.79|900.49|897.69|902.71|899.91|899.75|896.95|0
1665531300000|2022-10-11 23:35:00|900.25|897.45|900.98|898.18|901.23|898.43|899.63|896.83|0
1665531600000|2022-10-11 23:40:00|900.74|897.94|900.37|897.57|900.98|898.18|899.75|896.95|0
1665531900000|2022-10-11 23:45:00|900.24|897.44|898.77|895.97|900.24|897.44|898.03|895.23|0
1665532200000|2022-10-11 23:50:00|898.52|895.72|900.24|897.44|900.86|898.06|898.52|895.72|0
1665532500000|2022-10-11 23:55:00|900.13|897.33|898.52|895.72|900.24|897.44|898.03|895.23|0
1665532800000|2022-10-12 00:00:00|899.26|896.46|901.23|898.43|904.43|901.63|895.57|892.77|0
1665533100000|2022-10-12 00:05:00|900.98|898.18|904.67|901.87|905.41|902.61|900.98|898.18|0
1665533400000|2022-10-12 00:10:00|904.92|902.12|904.18|901.38|906.64|903.84|904.06|901.26|0
1665533700000|2022-10-12 00:15:00|903.93|901.13|901.23|898.43|903.93|901.13|900.62|897.82|0
1665534000000|2022-10-12 00:20:00|901.11|898.31|896.55|893.75|901.23|898.43|894.83|892.03|0
1665534300000|2022-10-12 00:25:00|896.68|893.88|899.75|896.95|899.75|896.95|895.81|893.01|0
1665534600000|2022-10-12 00:30:00|899.63|896.83|896.8|894|900.24|897.44|896.8|894|0
1665534900000|2022-10-12 00:35:00|896.55|893.75|898.15|895.35|899.01|896.21|896.55|893.75|0
1665535200000|2022-10-12 00:40:00|898.03|895.23|895.07|892.27|898.76|895.96|894.58|891.78|0
1665535500000|2022-10-12 00:45:00|894.58|891.78|888.32|885.52|895.81|893.01|887.45|884.65|0
1665535800000|2022-10-12 00:50:00|888.19|885.39|890.65|887.85|892.12|889.32|888.19|885.39|0
1665536100000|2022-10-12 00:55:00|890.78|887.98|891.38|888.58|892.37|889.57|890.16|887.36|0
1665536400000|2022-10-12 01:00:00|891.14|888.34|893.84|891.04|894.09|891.29|889.79|886.99|0
1665536700000|2022-10-12 01:05:00|893.97|891.17|895.69|892.89|895.69|892.89|893.1|890.3|0
1665537000000|2022-10-12 01:10:00|895.81|893.01|894.33|891.53|896.3|893.5|894.09|891.29|0
1665537300000|2022-10-12 01:15:00|893.6|890.8|894.33|891.53|895.32|892.52|892.37|889.57|0
1665537600000|2022-10-12 01:20:00|894.58|891.78|894.33|891.53|894.58|891.78|891.63|888.83|0
1665537900000|2022-10-12 01:25:00|894.21|891.41|897.78|894.98|897.78|894.98|891.87|889.07|0
1665538200000|2022-10-12 01:30:00|897.66|894.86|901.71|898.91|902.7|899.9|897.66|894.86|0
1665538500000|2022-10-12 01:35:00|901.47|898.67|900.48|897.68|902.7|899.9|900.24|897.44|0
1665538800000|2022-10-12 01:40:00|900.97|898.17|901.96|899.16|902.7|899.9|899.99|897.19|0
1665539100000|2022-10-12 01:45:00|902.2|899.4|901.47|898.67|903.93|901.13|901.22|898.42|0
1665539400000|2022-10-12 01:50:00|901.1|898.3|905.04|902.24|905.16|902.36|900.23|897.43|0
1665539700000|2022-10-12 01:55:00|905.4|902.6|899.99|897.19|905.4|902.6|899.99|897.19|0
1665540000000|2022-10-12 02:00:00|900.73|897.93|898.15|895.35|900.97|898.17|896.79|893.99|0
1665540300000|2022-10-12 02:05:00|898.02|895.22|901.59|898.79|901.71|898.91|897.28|894.48|0
1665540600000|2022-10-12 02:10:00|902.08|899.28|900.97|898.17|902.82|900.02|900.23|897.43|0
1665540900000|2022-10-12 02:15:00|900.73|897.93|901.96|899.16|904.79|901.99|899.74|896.94|0
1665541200000|2022-10-12 02:20:00|902.2|899.4|899.25|896.45|902.45|899.65|899|896.2|0
1665541500000|2022-10-12 02:25:00|899|896.2|899.74|896.94|899.87|897.07|897.03|894.23|0
1665541800000|2022-10-12 02:30:00|899.87|897.07|896.79|893.99|900.11|897.31|896.05|893.25|0
1665542100000|2022-10-12 02:35:00|896.54|893.74|901.95|899.15|902.2|899.4|896.42|893.62|0
1665542400000|2022-10-12 02:40:00|901.71|898.91|901.46|898.66|902.2|899.4|900.72|897.92|0
1665542700000|2022-10-12 02:45:00|901.1|898.3|898.26|895.46|901.22|898.42|897.41|894.61|0
1665543000000|2022-10-12 02:50:00|898.14|895.34|897.16|894.36|898.14|895.34|895.44|892.64|0
1665543300000|2022-10-12 02:55:00|896.79|893.99|895.68|892.88|897.28|894.48|894.57|891.77|0
1665543600000|2022-10-12 03:00:00|895.56|892.76|896.67|893.87|896.67|893.87|893.72|890.92|0
1665543900000|2022-10-12 03:05:00|896.42|893.62|897.03|894.23|897.03|894.23|895.06|892.26|0
1665544200000|2022-10-12 03:10:00|896.29|893.49|895.44|892.64|897.28|894.48|894.08|891.28|0
1665544500000|2022-10-12 03:15:00|895.31|892.51|894.57|891.77|895.8|893|893.83|891.03|0
1665544800000|2022-10-12 03:20:00|894.32|891.52|895.8|893|898.51|895.71|894.32|891.52|0
1665545100000|2022-10-12 03:25:00|895.55|892.75|895.19|892.39|896.54|893.74|894.32|891.52|0
1665545400000|2022-10-12 03:30:00|895.06|892.26|898.88|896.08|899|896.2|894.94|892.14|0
1665545700000|2022-10-12 03:35:00|898.75|895.95|898.63|895.83|899.12|896.32|897.27|894.47|0
1665546000000|2022-10-12 03:40:00|898.75|895.95|898.75|895.95|899|896.2|897.77|894.97|0
1665546300000|2022-10-12 03:45:00|898.88|896.08|899.49|896.69|899.98|897.18|898.26|895.46|0
1665546600000|2022-10-12 03:50:00|899.73|896.93|898.01|895.21|900.23|897.43|897.76|894.96|0
1665546900000|2022-10-12 03:55:00|897.76|894.96|898.01|895.21|899.12|896.32|896.17|893.37|0
1665547200000|2022-10-12 04:00:00|898.26|895.46|883.14|880.34|899.61|896.81|881.79|878.99|0
1665547500000|2022-10-12 04:05:00|882.16|879.36|889.16|886.36|890.39|887.59|880.69|877.89|0
1665547800000|2022-10-12 04:10:00|889.04|886.24|886.83|884.03|889.65|886.85|884.37|881.57|0
1665548100000|2022-10-12 04:15:00|886.7|883.9|886.33|883.53|887.19|884.39|884.49|881.69|0
1665548400000|2022-10-12 04:20:00|886.21|883.41|885.35|882.55|887.68|884.88|884.24|881.44|0
1665548700000|2022-10-12 04:25:00|885.6|882.8|885.22|882.42|886.7|883.9|883.01|880.21|0
1665549000000|2022-10-12 04:30:00|885.11|882.31|888.68|885.88|888.92|886.12|884.62|881.82|0
1665549300000|2022-10-12 04:35:00|889.04|886.24|889.53|886.73|890.02|887.22|888.19|885.39|0
1665549600000|2022-10-12 04:40:00|889.78|886.98|887.32|884.52|889.78|886.98|886.83|884.03|0
1665549900000|2022-10-12 04:45:00|888.06|885.26|886.34|883.54|888.06|885.26|885.85|883.05|0
1665550200000|2022-10-12 04:50:00|886.58|883.78|886.09|883.29|886.58|883.78|885.11|882.31|0
1665550500000|2022-10-12 04:55:00|886.22|883.42|887.07|884.27|887.69|884.89|885.85|883.05|0
1665550800000|2022-10-12 05:00:00|886.83|884.03|893.21|890.41|893.46|890.66|885.85|883.05|0
1665551100000|2022-10-12 05:05:00|892.97|890.17|891.25|888.45|893.21|890.41|890.02|887.22|0
1665551400000|2022-10-12 05:10:00|891.49|888.69|887.94|885.14|891.49|888.69|887.32|884.52|0
1665551700000|2022-10-12 05:15:00|888.55|885.75|890.15|887.35|891|888.2|887.81|885.01|0
1665552000000|2022-10-12 05:20:00|890.26|887.46|888.79|885.99|891|888.2|888.79|885.99|0
1665552300000|2022-10-12 05:25:00|888.92|886.12|890.26|887.46|891.49|888.69|888.54|885.74|0
1665552600000|2022-10-12 05:30:00|890.15|887.35|889.16|886.36|890.88|888.08|888.18|885.38|0
1665552900000|2022-10-12 05:35:00|889.28|886.48|890.88|888.08|891|888.2|888.54|885.74|0
1665553200000|2022-10-12 05:40:00|891|888.2|885.84|883.04|891.49|888.69|885.84|883.04|0
1665553500000|2022-10-12 05:45:00|885.35|882.55|881.42|878.62|886.33|883.53|880.69|877.89|0
1665553800000|2022-10-12 05:50:00|882.16|879.36|881.06|878.26|883.63|880.83|880.2|877.4|0
1665554100000|2022-10-12 05:55:00|880.81|878.01|882.4|879.6|883.14|880.34|880.81|878.01|0
1665554400000|2022-10-12 06:00:00|881.91|879.11|885.35|882.55|886.09|883.29|879.46|876.66|0
1665554700000|2022-10-12 06:05:00|885.1|882.3|882.89|880.09|885.59|882.79|880.81|878.01|0
1665555000000|2022-10-12 06:10:00|882.16|879.36|880.19|877.39|883.02|880.22|878.97|876.17|0
1665555300000|2022-10-12 06:15:00|880.69|877.89|880.68|877.88|881.06|878.26|877.87|875.07|0
1665555600000|2022-10-12 06:20:00|880.81|878.01|879.95|877.15|884.37|881.57|879.95|877.15|0
1665555900000|2022-10-12 06:25:00|880.08|877.28|875.29|872.49|880.44|877.64|875.04|872.24|0
1665556200000|2022-10-12 06:30:00|875.53|872.73|874.8|872|877.25|874.45|874.55|871.75|0
1665556500000|2022-10-12 06:35:00|874.68|871.88|874.31|871.51|876.76|873.96|871.37|868.57|0
1665556800000|2022-10-12 06:40:00|874.06|871.26|873.7|870.9|876.15|873.35|872.35|869.55|0
1665557100000|2022-10-12 06:45:00|873.82|871.02|871.61|868.81|874.06|871.26|869.16|866.36|0
1665557400000|2022-10-12 06:50:00|871.12|868.32|876.51|873.71|877.13|874.33|871.12|868.32|0
1665557700000|2022-10-12 06:55:00|876.76|873.96|879.21|876.41|879.45|876.65|876.76|873.96|0
1665558000000|2022-10-12 07:00:00|880.44|877.64|885.7|882.9|887.68|884.88|878.6|875.8|0
1665558300000|2022-10-12 07:05:00|885.58|882.78|885.01|882.61|885.88|883.48|878.13|875.73|0
1665558600000|2022-10-12 07:10:00|885.26|882.86|884.88|882.48|889.19|886.79|884.03|881.63|0
1665558900000|2022-10-12 07:15:00|885.13|882.73|883.65|881.25|886.11|883.71|882.42|880.02|0
1665559200000|2022-10-12 07:20:00|883.78|881.38|878|875.6|883.78|881.38|877.26|874.86|0
1665559500000|2022-10-12 07:25:00|878.49|876.09|891.65|889.25|894.48|892.08|878.49|876.09|0
1665559800000|2022-10-12 07:30:00|892.26|889.86|893|890.6|897.68|895.28|891.4|889|0
1665560100000|2022-10-12 07:35:00|893.24|890.84|890.42|888.02|893.49|891.09|888.08|885.68|0
1665560400000|2022-10-12 07:40:00|890.54|888.14|891.28|888.88|894.36|891.96|889.55|887.15|0
1665560700000|2022-10-12 07:45:00|891.52|889.12|889.55|887.15|892.75|890.35|886.11|883.71|0
1665561000000|2022-10-12 07:50:00|889.68|887.28|886.6|884.2|891.16|888.76|885.62|883.22|0
1665561300000|2022-10-12 07:55:00|886.35|883.95|891.16|888.76|891.77|889.37|886.35|883.95|0
1665561600000|2022-10-12 08:00:00|891.27|888.87|885.37|882.97|893|890.6|884.63|882.23|0
1665561900000|2022-10-12 08:05:00|885.12|882.72|885.62|883.22|886.6|884.2|882.91|880.51|0
1665562200000|2022-10-12 08:10:00|885.37|882.97|889.8|887.4|890.04|887.64|885.37|882.97|0
1665562500000|2022-10-12 08:15:00|889.3|886.9|887.09|884.69|890.53|888.13|883.4|881|0
1665562800000|2022-10-12 08:20:00|886.35|883.95|883.89|881.49|887.58|885.18|883.04|880.64|0
1665563100000|2022-10-12 08:25:00|884.14|881.74|880.58|878.18|885.86|883.46|879.96|877.56|0
1665563400000|2022-10-12 08:30:00|880.82|878.42|886.23|883.83|886.35|883.95|879.96|877.56|0
1665563700000|2022-10-12 08:35:00|886.35|883.95|886.35|883.95|888.45|886.05|884.63|882.23|0
1665564000000|2022-10-12 08:40:00|886.23|883.83|885.12|882.72|886.84|884.44|883.4|881|0
1665564300000|2022-10-12 08:45:00|885.25|882.85|883.4|881|886.97|884.57|880.94|878.54|0
1665564600000|2022-10-12 08:50:00|883.04|880.64|883.28|880.88|885.49|883.09|882.54|880.14|0
1665564900000|2022-10-12 08:55:00|883.15|880.75|884.38|881.98|884.63|882.23|881.92|879.52|0
1665565200000|2022-10-12 09:00:00|884.63|882.23|879.84|877.44|887.82|885.42|877.99|875.59|0
1665565500000|2022-10-12 09:05:00|879.71|877.31|881.31|878.91|882.79|880.39|879.35|876.95|0
1665565800000|2022-10-12 09:10:00|881.43|879.03|879.22|876.82|881.68|879.28|878.73|876.33|0
1665566100000|2022-10-12 09:15:00|878.85|876.45|877.5|875.1|879.46|877.06|876.27|873.87|0
1665566400000|2022-10-12 09:20:00|877.25|874.85|875.29|872.89|878.12|875.72|874.19|871.79|0
1665566700000|2022-10-12 09:25:00|875.04|872.64|869.52|867.12|875.04|872.64|869.39|866.99|0
1665567000000|2022-10-12 09:30:00|869.15|866.75|872.09|869.69|872.83|870.43|868.9|866.5|0
1665567300000|2022-10-12 09:35:00|871.85|869.45|872.83|870.43|875.04|872.64|871.85|869.45|0
1665567600000|2022-10-12 09:40:00|872.71|870.31|874.43|872.03|875.29|872.89|871.6|869.2|0
1665567900000|2022-10-12 09:45:00|874.3|871.9|877.25|874.85|877.25|874.85|874.3|871.9|0
1665568200000|2022-10-12 09:50:00|877.5|875.1|877.86|875.46|878.48|876.08|876.63|874.23|0
1665568500000|2022-10-12 09:55:00|877.99|875.59|875.53|873.13|878.1|875.7|875.28|872.88|0
1665568800000|2022-10-12 10:00:00|875.4|873|873.43|871.03|876.14|873.74|871.22|868.82|0
1665569100000|2022-10-12 10:05:00|873.32|870.92|875.4|873|875.64|873.24|872.7|870.3|0
1665569400000|2022-10-12 10:10:00|875.64|873.24|876.87|874.47|877.61|875.21|874.42|872.02|0
1665569700000|2022-10-12 10:15:00|876.38|873.98|877.86|875.46|878.35|875.95|874.42|872.02|0
1665570000000|2022-10-12 10:20:00|877.61|875.21|881.79|879.39|881.79|879.39|877.61|875.21|0
1665570300000|2022-10-12 10:25:00|881.55|879.15|881.55|879.15|883.76|881.36|881.05|878.65|0
1665570600000|2022-10-12 10:30:00|881.79|879.39|884.13|881.73|885.97|883.57|881.79|879.39|0
1665570900000|2022-10-12 10:35:00|884.01|881.61|882.28|879.88|885.61|883.21|881.55|879.15|0
1665571200000|2022-10-12 10:40:00|882.53|880.13|885.61|883.21|887.94|885.54|882.04|879.64|0
1665571500000|2022-10-12 10:45:00|885.97|883.57|887.6|885.2|887.85|885.45|883.51|881.11|0
1665571800000|2022-10-12 10:50:00|887.36|884.96|885.88|883.48|889.82|887.42|885.88|883.48|0
1665572100000|2022-10-12 10:55:00|886.13|883.73|882.44|880.04|887.6|885.2|882.44|880.04|0
1665572400000|2022-10-12 11:00:00|882.19|879.79|882.19|879.79|883.67|881.27|880.23|877.83|0
1665572700000|2022-10-12 11:05:00|881.95|879.55|881.45|879.05|881.95|879.55|880.22|877.82|0
1665573000000|2022-10-12 11:10:00|881.21|878.81|878.5|876.1|884.4|882|878.26|875.86|0
1665573300000|2022-10-12 11:15:00|879.24|876.84|880.47|878.07|883.17|880.77|879.24|876.84|0
1665573600000|2022-10-12 11:20:00|880.6|878.2|879.73|877.33|882.19|879.79|878.88|876.48|0
1665573900000|2022-10-12 11:25:00|879.49|877.09|876.91|874.51|880.47|878.07|876.67|874.27|0
1665574200000|2022-10-12 11:30:00|877.16|874.76|877.65|875.25|878.14|875.74|876.29|873.89|0
1665574500000|2022-10-12 11:35:00|877.52|875.12|875.31|872.91|878.63|876.23|873.84|871.44|0
1665574800000|2022-10-12 11:40:00|874.82|872.42|878.26|875.86|878.5|876.1|874.82|872.42|0
1665575100000|2022-10-12 11:45:00|878.5|876.1|880.1|877.7|881.45|879.05|878.14|875.74|0
1665575400000|2022-10-12 11:50:00|880.22|877.82|879.61|877.21|882.43|880.03|878.75|876.35|0
1665575700000|2022-10-12 11:55:00|880.59|878.19|881.45|879.05|881.45|879.05|877.76|875.36|0
1665576000000|2022-10-12 12:00:00|881.2|878.8|880.47|878.07|881.45|879.05|878.75|876.35|0
1665576300000|2022-10-12 12:05:00|880.35|877.95|878.25|875.85|882.68|880.28|877.76|875.36|0
1665576600000|2022-10-12 12:10:00|878.75|876.35|878.74|876.34|880.47|878.07|877.52|875.12|0
1665576900000|2022-10-12 12:15:00|878.99|876.59|876.78|874.38|878.99|876.59|875.68|873.28|0
1665577200000|2022-10-12 12:20:00|877.15|874.75|873.34|870.94|879.48|877.08|873.34|870.94|0
1665577500000|2022-10-12 12:25:00|872.85|870.45|875.3|872.9|875.68|873.28|871.13|868.73|0
1665577800000|2022-10-12 12:30:00|881.57|879.17|897.54|895.14|899.65|897.25|879.85|877.45|0
1665578100000|2022-10-12 12:35:00|897.16|894.76|896.92|894.52|901.83|899.43|894.7|892.3|0
1665578400000|2022-10-12 12:40:00|896.31|893.91|889.3|886.9|899.62|897.22|887.33|884.93|0
1665578700000|2022-10-12 12:45:00|889.54|887.14|894.09|891.69|895.44|893.04|889.05|886.65|0
1665579000000|2022-10-12 12:50:00|893.72|891.32|895.68|893.28|897.16|894.76|890.03|887.63|0
1665579300000|2022-10-12 12:55:00|895.19|892.79|894.95|892.55|896.67|894.27|892.49|890.09|0
1665579600000|2022-10-12 13:00:00|895.07|892.67|899.86|897.46|899.86|897.46|894.95|892.55|0
1665579900000|2022-10-12 13:05:00|900.11|897.71|905.52|903.12|905.77|903.37|899.62|897.22|0
1665580200000|2022-10-12 13:10:00|905.28|902.88|902.88|900.48|905.28|902.88|900.36|897.96|0
1665580500000|2022-10-12 13:15:00|902.63|900.23|897.84|895.44|903.86|901.46|897.84|895.44|0
1665580800000|2022-10-12 13:20:00|897.96|895.56|897.96|895.56|900.91|898.51|897.71|895.31|0
1665581100000|2022-10-12 13:25:00|898.7|896.3|900.17|897.77|902.14|899.74|898.45|896.05|0
1665581400000|2022-10-12 13:30:00|899.43|897.03|911.49|909.09|917.15|914.75|899.19|896.79|0
1665581700000|2022-10-12 13:35:00|909.52|907.12|893.29|890.89|909.76|907.36|890.59|888.19|0
1665582000000|2022-10-12 13:40:00|893.53|891.13|886.9|884.5|899.68|897.28|886.41|884.01|0
1665582300000|2022-10-12 13:45:00|885.92|883.52|895.63|893.23|896.48|894.08|883.71|881.31|0
1665582600000|2022-10-12 13:50:00|895.5|893.1|897.71|895.31|898.94|896.54|892.06|889.66|0
1665582900000|2022-10-12 13:55:00|897.22|894.82|892.79|890.39|898.2|895.8|889.36|886.96|0
1665583200000|2022-10-12 14:00:00|892.06|889.66|891.81|889.41|894.51|892.11|886.66|884.26|0
1665583500000|2022-10-12 14:05:00|891.57|889.17|898.45|896.05|902.38|899.98|890.83|888.43|0
1665583800000|2022-10-12 14:10:00|897.95|895.55|901.15|898.75|903.12|900.72|897.22|894.82|0
1665584100000|2022-10-12 14:15:00|902.63|900.23|898.45|896.05|904.35|901.95|897.46|895.06|0
1665584400000|2022-10-12 14:20:00|899.43|897.03|904.59|902.19|910.5|908.1|898.94|896.54|0
1665584700000|2022-10-12 14:25:00|904.84|902.44|896.97|894.57|905.58|903.18|893.04|890.64|0
1665585000000|2022-10-12 14:30:00|897.34|894.94|894.02|891.62|899.18|896.78|889.84|887.44|0
1665585300000|2022-10-12 14:35:00|894.51|892.11|902.5|900.1|902.5|900.1|894.02|891.62|0
1665585600000|2022-10-12 14:40:00|902.26|899.86|906.75|904.35|906.75|904.35|902.07|899.67|0
1665585900000|2022-10-12 14:45:00|906.99|904.59|903.05|900.65|909.7|907.3|902.07|899.67|0
1665586200000|2022-10-12 14:50:00|903.3|900.9|898.13|895.73|904.28|901.88|897.64|895.24|0
1665586500000|2022-10-12 14:55:00|898.63|896.23|901.82|899.42|902.69|900.29|897.4|895|0
1665586800000|2022-10-12 15:00:00|902.32|899.92|897.15|894.75|903.3|900.9|894.2|891.8|0
1665587100000|2022-10-12 15:05:00|897.64|895.24|895.67|893.27|898.87|896.47|893.71|891.31|0
1665587400000|2022-10-12 15:10:00|895.92|893.52|893.46|891.06|896.17|893.77|891.99|889.59|0
1665587700000|2022-10-12 15:15:00|892.97|890.57|891.12|888.72|895.43|893.03|889.77|887.37|0
1665588000000|2022-10-12 15:20:00|891.61|889.21|893.83|891.43|896.04|893.64|889.4|887|0
1665588300000|2022-10-12 15:25:00|894.07|891.67|893.83|891.43|897.27|894.87|893.34|890.94|0
1665588600000|2022-10-12 15:30:00|893.58|891.18|897.76|895.36|899.49|897.09|892.6|890.2|0
1665588900000|2022-10-12 15:35:00|898.01|895.61|896.53|894.13|898.5|896.1|891.61|889.21|0
1665589200000|2022-10-12 15:40:00|897.02|894.62|891.37|888.97|898.01|895.61|887.43|885.03|0
1665589500000|2022-10-12 15:45:00|891.61|889.21|892.35|889.95|894.56|892.16|891.37|888.97|0
1665589800000|2022-10-12 15:50:00|892.84|890.44|888.66|886.26|893.09|890.69|888.17|885.77|0
1665590100000|2022-10-12 15:55:00|888.41|886.01|888.41|886.01|891.12|888.72|886.69|884.29|0
1665590400000|2022-10-12 16:00:00|887.92|885.52|889.64|887.24|890.87|888.47|886.45|884.05|0
1665590700000|2022-10-12 16:05:00|889.4|887|892.59|890.19|893.09|890.69|883.25|880.85|0
1665591000000|2022-10-12 16:10:00|892.35|889.95|895.3|892.9|898.25|895.85|891.86|889.46|0
1665591300000|2022-10-12 16:15:00|895.55|893.15|893.09|890.69|895.79|893.39|892.84|890.44|0
1665591600000|2022-10-12 16:20:00|892.97|890.57|894.81|892.41|895.79|893.39|891.86|889.46|0
1665591900000|2022-10-12 16:25:00|895.3|892.9|898.25|895.85|900.22|897.82|893.08|890.68|0
1665592200000|2022-10-12 16:30:00|898.74|896.34|898.01|895.61|901.7|899.3|897.51|895.11|0
1665592500000|2022-10-12 16:35:00|898.25|895.85|903.17|900.77|904.41|902.01|897.27|894.87|0
1665592800000|2022-10-12 16:40:00|903.42|901.02|903.42|901.02|904.41|902.01|903.17|900.77|0
1665593100000|2022-10-12 16:45:00|903.17|900.77|899.42|897.02|903.67|901.27|898.31|895.91|0
1665593400000|2022-10-12 16:50:00|899.05|896.65|897.08|894.68|899.54|897.14|896.34|893.94|0
1665593700000|2022-10-12 16:55:00|896.34|893.94|895.11|892.71|897.33|894.93|893.88|891.48|0
1665594000000|2022-10-12 17:00:00|894.87|892.47|898.06|895.66|898.55|896.15|892.78|890.38|0
1665594300000|2022-10-12 17:05:00|897.57|895.17|894.86|892.46|898.55|896.15|893.88|891.48|0
1665594600000|2022-10-12 17:10:00|894.62|892.22|894.62|892.22|896.09|893.69|894.13|891.73|0
1665594900000|2022-10-12 17:15:00|894.37|891.97|900.03|897.63|900.03|897.63|894.37|891.97|0
1665595200000|2022-10-12 17:20:00|900.16|897.76|900.77|898.37|901.01|898.61|899.29|896.89|0
1665595500000|2022-10-12 17:25:00|901.26|898.86|897.81|895.41|901.51|899.11|897.32|894.92|0
1665595800000|2022-10-12 17:30:00|897.57|895.17|904.21|901.81|904.46|902.06|897.57|895.17|0
1665596100000|2022-10-12 17:35:00|904.71|902.31|904.33|901.93|907.41|905.01|903.97|901.57|0
1665596400000|2022-10-12 17:40:00|904.09|901.69|904.82|902.42|906.79|904.39|903.35|900.95|0
1665596700000|2022-10-12 17:45:00|904.58|902.18|902.85|900.45|906.55|904.15|901.62|899.22|0
1665597000000|2022-10-12 17:50:00|903.1|900.7|904.94|901.82|906.3|903.9|902.36|899.96|0
1665597300000|2022-10-12 17:55:00|905.67|902.55|905.31|902.19|907.77|904.65|904.82|901.7|0
1665597600000|2022-10-12 18:00:00|904.82|901.7|906.29|902.93|909.49|906.13|895.35|892.23|0
1665597900000|2022-10-12 18:05:00|906.41|903.05|898.91|895.55|908.01|904.65|893.75|890.39|0
1665598200000|2022-10-12 18:10:00|899.64|896.28|891.79|889.39|903.58|900.22|890.32|887.92|0
1665598500000|2022-10-12 18:15:00|891.05|888.65|894.74|892.34|898.43|896.03|890.56|888.16|0
1665598800000|2022-10-12 18:20:00|895.23|892.83|897.82|895.42|902.36|899.96|894|891.6|0
1665599100000|2022-10-12 18:25:00|897.93|895.53|890.19|887.79|899.65|897.25|888.47|886.07|0
1665599400000|2022-10-12 18:30:00|890.43|888.03|891.66|889.26|895.84|893.44|887.73|885.33|0
1665599700000|2022-10-12 18:35:00|891.42|889.02|892.15|889.75|893.63|891.23|888.96|886.56|0
1665600000000|2022-10-12 18:40:00|892.4|890|894.86|892.46|895.35|892.95|890.43|888.03|0
1665600300000|2022-10-12 18:45:00|895.1|892.7|899.04|896.64|900.76|898.36|893.38|890.98|0
1665600600000|2022-10-12 18:50:00|900.02|897.62|902.48|900.08|904.21|901.81|898.3|895.9|0
1665600900000|2022-10-12 18:55:00|902.98|900.58|904.21|901.81|906.42|904.02|900.76|898.36|0
1665601200000|2022-10-12 19:00:00|904.7|902.3|907.9|905.5|908.89|906.49|902.48|900.08|0
1665601500000|2022-10-12 19:05:00|907.41|905.01|905.44|903.04|908.89|906.49|902.98|900.58|0
1665601800000|2022-10-12 19:10:00|905.19|902.79|904|901.6|905.44|903.04|902.48|900.08|0
1665602100000|2022-10-12 19:15:00|904.74|902.34|901.05|898.65|908.43|906.03|900.8|898.4|0
1665602400000|2022-10-12 19:20:00|900.8|898.4|903.51|901.11|904.49|902.09|899.57|897.17|0
1665602700000|2022-10-12 19:25:00|903.75|901.35|905.23|902.83|905.23|902.83|901.29|898.89|0
1665603000000|2022-10-12 19:30:00|904.98|902.58|900.55|898.15|905.72|903.32|900.31|897.91|0
1665603300000|2022-10-12 19:35:00|899.82|897.42|901.78|899.38|902.03|899.63|898.34|895.94|0
1665603600000|2022-10-12 19:40:00|901.05|898.65|900.55|898.15|903.26|900.86|900.06|897.66|0
1665603900000|2022-10-12 19:45:00|901.29|898.89|905.72|903.32|905.97|903.57|900.55|898.15|0
1665604200000|2022-10-12 19:50:00|906.46|904.06|906.76|904.36|908.68|906.28|904.98|902.58|0
1665604500000|2022-10-12 19:55:00|907.5|905.1|913.9|911.5|915.38|912.98|907.5|905.1|0
1665604800000|2022-10-12 20:00:00|914.89|912.49|913.66|911.26|914.89|912.49|911.44|909.04|0
1665605100000|2022-10-12 20:05:00|913.79|911.39|911.19|908.79|914.64|912.24|911.19|908.79|0
1665605400000|2022-10-12 20:10:00|910.95|908.55|911.69|909.29|911.93|909.53|909.96|907.56|0
1665605700000|2022-10-12 20:15:00|911.89|909.09|911.64|908.84|912.38|909.58|910.66|907.86|0
1665606000000|2022-10-12 20:20:00|911.39|908.59|910.41|907.61|911.39|908.59|910.16|907.36|0
1665606300000|2022-10-12 20:25:00|910.16|907.36|911.15|908.35|911.15|908.35|909.92|907.12|0
1665606600000|2022-10-12 20:30:00|910.9|908.1|911.15|908.35|911.39|908.59|910.41|907.61|0
1665606900000|2022-10-12 20:35:00|910.9|908.1|911.15|908.35|911.64|908.84|910.9|908.1|0
1665607200000|2022-10-12 20:40:00|910.9|908.1|911.39|908.59|911.64|908.84|910.16|907.36|0
1665607500000|2022-10-12 20:45:00|911.15|908.35|909.91|907.11|911.39|908.59|909.91|907.11|0
1665607800000|2022-10-12 20:50:00|910.16|907.36|909.91|907.11|910.9|908.1|909.67|906.87|0
1665608100000|2022-10-12 20:55:00|909.67|906.87|910.29|907.49|910.29|907.49|909.42|906.62|0
1665608400000|2022-10-12 21:00:00|910.18|907.38|910.07|907.27|910.37|907.57|909.93|907.13|0
1665608700000|2022-10-12 21:05:00|910.18|907.38|910.47|907.67|910.61|907.81|910.18|907.38|0
1665609000000|2022-10-12 21:10:00|910.43|907.63|910.29|907.49|910.5|907.7|910.29|907.49|0
1665609300000|2022-10-12 21:15:00|910.22|907.42|910.22|907.42|910.43|907.63|910|907.2|0
1665609600000|2022-10-12 21:20:00|910.18|907.38|910.58|907.78|910.91|908.11|910.18|907.38|0
1665609900000|2022-10-12 21:25:00|910.69|907.89|910.61|907.81|910.69|907.89|910.5|907.7|0
1665610200000|2022-10-12 21:30:00|910.47|907.67|910|907.2|910.47|907.67|910|907.2|0
1665610500000|2022-10-12 21:35:00|910.04|907.24|909.82|907.02|910.04|907.24|909.82|907.02|0
1665610800000|2022-10-12 21:40:00|909.74|906.94|910.18|907.38|910.18|907.38|909.67|906.87|0
1665611100000|2022-10-12 21:45:00|910.25|907.45|910.21|907.41|910.5|907.7|910.21|907.41|0
1665611400000|2022-10-12 21:50:00|910.11|907.31|909.71|906.91|910.32|907.52|909.71|906.91|0
1665611700000|2022-10-12 21:55:00|909.78|906.98|908.29|905.49|909.82|907.02|908.16|905.36|0
1665612000000|2022-10-12 22:00:00|906.84|904.04|905.97|903.17|907.08|904.28|905.23|902.43|0
1665612300000|2022-10-12 22:05:00|906.22|903.42|907.2|904.4|908.07|905.27|905.97|903.17|0
1665612600000|2022-10-12 22:10:00|906.95|904.15|908.43|905.63|908.68|905.88|906.84|904.04|0
1665612900000|2022-10-12 22:15:00|908.18|905.38|909.05|906.25|909.17|906.37|907.69|904.89|0
1665613200000|2022-10-12 22:20:00|908.8|906|908.68|905.88|909.41|906.61|907.57|904.77|0
1665613500000|2022-10-12 22:25:00|908.43|905.63|907.94|905.14|908.92|906.12|907.94|905.14|0
1665613800000|2022-10-12 22:30:00|907.82|905.02|908.68|905.88|909.17|906.37|907.57|904.77|0
1665614100000|2022-10-12 22:35:00|908.92|906.12|909.54|906.74|909.66|906.86|908.43|905.63|0
1665614400000|2022-10-12 22:40:00|909.41|906.61|908.43|905.63|909.41|906.61|908.43|905.63|0
1665614700000|2022-10-12 22:45:00|908.67|905.87|908.43|905.63|908.67|905.87|908.43|905.63|0
1665615000000|2022-10-12 22:50:00|908.67|905.87|908.18|905.38|909.41|906.61|907.94|905.14|0
1665615300000|2022-10-12 22:55:00|908.31|905.51|908.67|905.87|908.67|905.87|908.18|905.38|0
1665615600000|2022-10-12 23:00:00|909.41|906.61|909.17|906.37|909.54|906.74|908.18|905.38|0
1665615900000|2022-10-12 23:05:00|909.29|906.49|909.66|906.86|909.9|907.1|909.29|906.49|0
1665616200000|2022-10-12 23:10:00|909.9|907.1|907.44|904.64|909.9|907.1|907.2|904.4|0
1665616500000|2022-10-12 23:15:00|907.69|904.89|907.44|904.64|907.69|904.89|906.95|904.15|0
1665616800000|2022-10-12 23:20:00|907.19|904.39|907.88|905.08|907.93|905.13|906.83|904.03|0
1665617100000|2022-10-12 23:25:00|907.63|904.83|907.38|904.58|907.88|905.08|906.89|904.09|0
1665617400000|2022-10-12 23:30:00|907.26|904.46|907.14|904.34|907.38|904.58|906.64|903.84|0
1665617700000|2022-10-12 23:35:00|907.26|904.46|907.14|904.34|907.38|904.58|906.89|904.09|0
1665618000000|2022-10-12 23:40:00|906.89|904.09|906.89|904.09|906.89|904.09|906.4|903.6|0
1665618300000|2022-10-12 23:45:00|907.02|904.22|905.79|902.99|907.13|904.33|905.79|902.99|0
1665618600000|2022-10-12 23:50:00|905.66|902.86|905.41|902.61|905.66|902.86|903.69|900.89|0
1665618900000|2022-10-12 23:55:00|905.66|902.86|905.05|902.25|905.66|902.86|904.43|901.63|0
1665619200000|2022-10-13 00:00:00|905.16|902.36|904.92|902.12|908.86|906.06|904.67|901.87|0
1665619500000|2022-10-13 00:05:00|905.16|902.36|902.95|900.15|905.41|902.61|902.83|900.03|0
1665619800000|2022-10-13 00:10:00|903.19|900.39|904.42|901.62|904.67|901.87|902.95|900.15|0
1665620100000|2022-10-13 00:15:00|904.67|901.87|904.42|901.62|905.16|902.36|903.44|900.64|0
1665620400000|2022-10-13 00:20:00|904.67|901.87|903.57|900.77|904.8|902|902.95|900.15|0
1665620700000|2022-10-13 00:25:00|903.44|900.64|904.06|901.26|904.18|901.38|902.21|899.41|0
1665621000000|2022-10-13 00:30:00|904.18|901.38|903.93|901.13|904.3|901.5|902.7|899.9|0
1665621300000|2022-10-13 00:35:00|903.81|901.01|904.91|902.11|904.91|902.11|902.95|900.15|0
1665621600000|2022-10-13 00:40:00|904.67|901.87|905.16|902.36|905.16|902.36|903.93|901.13|0
1665621900000|2022-10-13 00:45:00|904.91|902.11|905.16|902.36|906.39|903.59|904.91|902.11|0
1665622200000|2022-10-13 00:50:00|905.41|902.61|902.21|899.41|905.41|902.61|902.21|899.41|0
1665622500000|2022-10-13 00:55:00|902.45|899.65|902.45|899.65|903.07|900.27|901.22|898.42|0
1665622800000|2022-10-13 01:00:00|902.21|899.41|902.21|899.41|902.45|899.65|900.97|898.17|0
1665623100000|2022-10-13 01:05:00|902.09|899.29|902.7|899.9|902.94|900.14|901.47|898.67|0
1665623400000|2022-10-13 01:10:00|902.94|900.14|902.7|899.9|903.19|900.39|901.47|898.67|0
1665623700000|2022-10-13 01:15:00|902.94|900.14|902.94|900.14|904.42|901.62|902.58|899.78|0
1665624000000|2022-10-13 01:20:00|903.07|900.27|906.76|903.96|906.88|904.08|902.2|899.4|0
1665624300000|2022-10-13 01:25:00|906.64|903.84|905.9|903.1|906.64|903.84|905.16|902.36|0
1665624600000|2022-10-13 01:30:00|905.78|902.98|906.39|903.59|906.88|904.08|904.66|901.86|0
1665624900000|2022-10-13 01:35:00|906.63|903.83|907.13|904.33|907.13|904.33|904.79|901.99|0
1665625200000|2022-10-13 01:40:00|907.01|904.21|905.89|903.09|907.87|905.07|905.78|902.98|0
1665625500000|2022-10-13 01:45:00|906.14|903.34|904.91|902.11|906.63|903.83|903.92|901.12|0
1665625800000|2022-10-13 01:50:00|904.66|901.86|905.16|902.36|905.16|902.36|902.94|900.14|0
1665626100000|2022-10-13 01:55:00|904.91|902.11|906.88|904.08|907.37|904.57|904.79|901.99|0
1665626400000|2022-10-13 02:00:00|906.63|903.83|907.62|904.82|907.86|905.06|906.39|903.59|0
1665626700000|2022-10-13 02:05:00|907.5|904.7|906.76|903.96|908.11|905.31|906.39|903.59|0
1665627000000|2022-10-13 02:10:00|906.88|904.08|911.07|908.27|912.05|909.25|906.88|904.08|0
1665627300000|2022-10-13 02:15:00|911.31|908.51|911.56|908.76|912.79|909.99|910.82|908.02|0
1665627600000|2022-10-13 02:20:00|911.8|909|911.06|908.26|913.04|910.24|910.82|908.02|0
1665627900000|2022-10-13 02:25:00|911.31|908.51|912.05|909.25|912.3|909.5|910.82|908.02|0
1665628200000|2022-10-13 02:30:00|912.18|909.38|910.57|907.77|912.3|909.5|910.08|907.28|0
1665628500000|2022-10-13 02:35:00|910.32|907.52|910.32|907.52|910.57|907.77|909.34|906.54|0
1665628800000|2022-10-13 02:40:00|910.57|907.77|909.22|906.42|910.57|907.77|909.09|906.29|0
1665629100000|2022-10-13 02:45:00|909.34|906.54|910.08|907.28|910.32|907.52|908.85|906.05|0
1665629400000|2022-10-13 02:50:00|910.32|907.52|908.6|905.8|910.32|907.52|907.86|905.06|0
1665629700000|2022-10-13 02:55:00|908.85|906.05|909.34|906.54|910.08|907.28|908.6|905.8|0
1665630000000|2022-10-13 03:00:00|909.09|906.29|909.09|906.29|909.34|906.54|908.11|905.31|0
1665630300000|2022-10-13 03:05:00|909.58|906.78|908.11|905.31|909.58|906.78|907.86|905.06|0
1665630600000|2022-10-13 03:10:00|908.23|905.43|907.61|904.81|909.09|906.29|907.61|904.81|0
1665630900000|2022-10-13 03:15:00|907.74|904.94|908.35|905.55|908.84|906.04|907.74|904.94|0
1665631200000|2022-10-13 03:20:00|908.1|905.3|909.83|907.03|909.83|907.03|908.1|905.3|0
1665631500000|2022-10-13 03:25:00|909.58|906.78|908.6|905.8|909.83|907.03|908.6|905.8|0
1665631800000|2022-10-13 03:30:00|908.48|905.68|908.84|906.04|909.34|906.54|908.35|905.55|0
1665632100000|2022-10-13 03:35:00|908.6|905.8|908.35|905.55|908.84|906.04|907.86|905.06|0
1665632400000|2022-10-13 03:40:00|908.6|905.8|908.48|905.68|909.09|906.29|908.35|905.55|0
1665632700000|2022-10-13 03:45:00|908.35|905.55|908.84|906.04|909.33|906.53|908.35|905.55|0
1665633000000|2022-10-13 03:50:00|909.09|906.29|909.09|906.29|909.33|906.53|908.59|905.79|0
1665633300000|2022-10-13 03:55:00|908.84|906.04|909.58|906.78|909.58|906.78|908.84|906.04|0
1665633600000|2022-10-13 04:00:00|909.33|906.53|909.46|906.66|909.58|906.78|908.72|905.92|0
1665633900000|2022-10-13 04:05:00|909.33|906.53|909.83|907.03|910.56|907.76|909.33|906.53|0
1665634200000|2022-10-13 04:10:00|910.07|907.27|909.09|906.29|910.32|907.52|908.84|906.04|0
1665634500000|2022-10-13 04:15:00|908.97|906.17|908.35|905.55|908.97|906.17|908.1|905.3|0
1665634800000|2022-10-13 04:20:00|908.47|905.67|909.33|906.53|909.58|906.78|908.47|905.67|0
1665635100000|2022-10-13 04:25:00|909.46|906.66|909.95|907.15|910.32|907.52|909.33|906.53|0
1665635400000|2022-10-13 04:30:00|910.07|907.27|909.33|906.53|910.32|907.52|908.84|906.04|0
1665635700000|2022-10-13 04:35:00|909.58|906.78|910.81|908.01|910.81|908.01|909.33|906.53|0
1665636000000|2022-10-13 04:40:00|910.56|907.76|911.3|908.5|911.3|908.5|910.32|907.52|0
1665636300000|2022-10-13 04:45:00|911.05|908.25|911.05|908.25|912.04|909.24|910.81|908.01|0
1665636600000|2022-10-13 04:50:00|910.81|908.01|911.55|908.75|911.55|908.75|910.81|908.01|0
1665636900000|2022-10-13 04:55:00|911.43|908.63|911.3|908.5|911.55|908.75|910.81|908.01|0
1665637200000|2022-10-13 05:00:00|911.55|908.75|913.27|910.47|913.52|910.72|911.55|908.75|0
1665637500000|2022-10-13 05:05:00|913.52|910.72|912.53|909.73|913.76|910.96|912.28|909.48|0
1665637800000|2022-10-13 05:10:00|912.66|909.86|910.81|908.01|913.02|910.22|910.81|908.01|0
1665638100000|2022-10-13 05:15:00|910.69|907.89|912.78|909.98|912.78|909.98|910.56|907.76|0
1665638400000|2022-10-13 05:20:00|912.66|909.86|913.02|910.22|914.75|911.95|912.04|909.24|0
1665638700000|2022-10-13 05:25:00|912.78|909.98|911.54|908.74|913.52|910.72|911.3|908.5|0
1665639000000|2022-10-13 05:30:00|911.79|908.99|910.07|907.27|912.28|909.48|909.82|907.02|0
1665639300000|2022-10-13 05:35:00|910.19|907.39|909.82|907.02|910.31|907.51|909.33|906.53|0
1665639600000|2022-10-13 05:40:00|909.95|907.15|908.59|905.79|910.06|907.26|906.62|903.82|0
1665639900000|2022-10-13 05:45:00|908.83|906.03|910.56|907.76|911.05|908.25|908.83|906.03|0
1665640200000|2022-10-13 05:50:00|910.69|907.89|911.3|908.5|911.54|908.74|909.82|907.02|0
1665640500000|2022-10-13 05:55:00|911.05|908.25|914.5|911.7|914.99|912.19|911.05|908.25|0
1665640800000|2022-10-13 06:00:00|914.99|912.19|912.41|909.61|916.72|913.92|911.3|908.5|0
1665641100000|2022-10-13 06:05:00|912.03|909.23|912.77|909.97|913.27|910.47|911.29|908.49|0
1665641400000|2022-10-13 06:10:00|912.53|909.73|915.37|912.57|916.72|913.92|911.54|908.74|0
1665641700000|2022-10-13 06:15:00|915.73|912.93|914|911.2|916.96|914.16|912.53|909.73|0
1665642000000|2022-10-13 06:20:00|914.5|911.7|914.74|911.94|915.48|912.68|912.41|909.61|0
1665642300000|2022-10-13 06:25:00|914.87|912.07|915.73|912.93|916.47|913.67|914.38|911.58|0
1665642600000|2022-10-13 06:30:00|916.22|913.42|914|911.2|916.72|913.92|913.02|910.22|0
1665642900000|2022-10-13 06:35:00|914.13|911.33|915.98|913.18|916.72|913.92|914|911.2|0
1665643200000|2022-10-13 06:40:00|916.22|913.42|915.48|912.68|916.22|913.42|914.38|911.58|0
1665643500000|2022-10-13 06:45:00|915.98|913.18|913.51|910.71|915.98|913.18|913.51|910.71|0
1665643800000|2022-10-13 06:50:00|913.88|911.08|911.54|908.74|913.88|911.08|911.54|908.74|0
1665644100000|2022-10-13 06:55:00|911.78|908.98|913.76|910.96|914.25|911.45|911.54|908.74|0
1665644400000|2022-10-13 07:00:00|914.99|912.19|918.81|916.01|920.41|917.61|914.5|911.7|0
1665644700000|2022-10-13 07:05:00|919.47|917.07|917.5|915.1|920.95|918.55|916.02|913.62|0
1665645000000|2022-10-13 07:10:00|917.38|914.98|912.2|909.8|918.49|916.09|912.2|909.8|0
1665645300000|2022-10-13 07:15:00|912.32|909.92|909.12|906.72|912.32|909.92|908.63|906.23|0
1665645600000|2022-10-13 07:20:00|909|906.6|909.12|906.72|911.34|908.94|907.89|905.49|0
1665645900000|2022-10-13 07:25:00|909.36|906.96|906.41|904.01|910.23|907.83|906.16|903.76|0
1665646200000|2022-10-13 07:30:00|906.9|904.5|910.6|908.2|912.57|910.17|906.9|904.5|0
1665646500000|2022-10-13 07:35:00|910.48|908.08|910.6|908.2|912.57|910.17|909.86|907.46|0
1665646800000|2022-10-13 07:40:00|910.72|908.32|907.27|904.87|910.72|908.32|905.18|902.78|0
1665647100000|2022-10-13 07:45:00|907.89|905.49|908.62|906.22|909.12|906.72|906.41|904.01|0
1665647400000|2022-10-13 07:50:00|908.51|906.11|907.64|905.24|909.36|906.96|906.9|904.5|0
1665647700000|2022-10-13 07:55:00|908.13|905.73|908.62|906.22|908.87|906.47|906.41|904.01|0
1665648000000|2022-10-13 08:00:00|908.13|905.73|909.49|907.09|910.59|908.19|907.64|905.24|0
1665648300000|2022-10-13 08:05:00|909.36|906.96|911.58|909.18|911.58|909.18|908.38|905.98|0
1665648600000|2022-10-13 08:10:00|911.46|909.06|911.46|909.06|912.32|909.92|910.59|908.19|0
1665648900000|2022-10-13 08:15:00|911.58|909.18|911.09|908.69|912.32|909.92|910.1|907.7|0
1665649200000|2022-10-13 08:20:00|910.97|908.57|911.09|908.69|912.56|910.16|910.35|907.95|0
1665649500000|2022-10-13 08:25:00|911.21|908.81|908.13|905.73|912.32|909.92|908.13|905.73|0
1665649800000|2022-10-13 08:30:00|908.87|906.47|905.91|903.51|908.87|906.47|904.68|902.28|0
1665650100000|2022-10-13 08:35:00|905.79|903.39|904.07|901.67|906.65|904.25|903.94|901.54|0
1665650400000|2022-10-13 08:40:00|903.69|901.29|903.2|900.8|903.69|901.29|902.22|899.82|0
1665650700000|2022-10-13 08:45:00|903.45|901.05|902.59|900.19|904.56|902.16|902.46|900.06|0
1665651000000|2022-10-13 08:50:00|902.71|900.31|900.98|898.58|902.71|900.31|900.74|898.34|0
1665651300000|2022-10-13 08:55:00|901.11|898.71|900.74|898.34|901.48|899.08|899.51|897.11|0
1665651600000|2022-10-13 09:00:00|900.98|898.58|899.01|896.61|900.98|898.58|898.77|896.37|0
1665651900000|2022-10-13 09:05:00|898.52|896.12|897.78|895.38|899.51|897.11|896.93|894.53|0
1665652200000|2022-10-13 09:10:00|897.54|895.14|893.6|891.2|898.28|895.88|893.36|890.96|0
1665652500000|2022-10-13 09:15:00|893.85|891.45|893.85|891.45|895.32|892.92|892.86|890.46|0
1665652800000|2022-10-13 09:20:00|894.09|891.69|895.32|892.92|896.55|894.15|892.37|889.97|0
1665653100000|2022-10-13 09:25:00|895.57|893.17|895.32|892.92|896.06|893.66|894.34|891.94|0
1665653400000|2022-10-13 09:30:00|895.57|893.17|893.85|891.45|895.81|893.41|893.11|890.71|0
1665653700000|2022-10-13 09:35:00|894.09|891.69|895.81|893.41|897.54|895.14|894.09|891.69|0
1665654000000|2022-10-13 09:40:00|895.7|893.3|896.8|894.4|896.93|894.53|895.2|892.8|0
1665654300000|2022-10-13 09:45:00|896.93|894.53|896.92|894.52|897.54|895.14|894.58|892.18|0
1665654600000|2022-10-13 09:50:00|896.8|894.4|897.78|895.38|898.03|895.63|896.55|894.15|0
1665654900000|2022-10-13 09:55:00|897.91|895.51|898.89|896.49|900.24|897.84|897.78|895.38|0
1665655200000|2022-10-13 10:00:00|898.76|896.36|899.01|896.61|899.75|897.35|898.03|895.63|0
1665655500000|2022-10-13 10:05:00|899.14|896.74|900.73|898.33|901.23|898.83|899.14|896.74|0
1665655800000|2022-10-13 10:10:00|900.61|898.21|899.26|896.86|900.98|898.58|898.89|896.49|0
1665656100000|2022-10-13 10:15:00|899.14|896.74|899.5|897.1|900.24|897.84|898.76|896.36|0
1665656400000|2022-10-13 10:20:00|899.38|896.98|898.4|896|899.99|897.59|897.78|895.38|0
1665656700000|2022-10-13 10:25:00|898.52|896.12|898.02|895.62|898.52|896.12|896.55|894.15|0
1665657000000|2022-10-13 10:30:00|897.91|895.51|897.78|895.38|899.01|896.61|897.29|894.89|0
1665657300000|2022-10-13 10:35:00|897.53|895.13|897.04|894.64|898.52|896.12|896.92|894.52|0
1665657600000|2022-10-13 10:40:00|896.79|894.39|894.82|892.42|896.79|894.39|894.09|891.69|0
1665657900000|2022-10-13 10:45:00|894.95|892.55|893.59|891.19|896.3|893.9|893.1|890.7|0
1665658200000|2022-10-13 10:50:00|893.48|891.08|896.3|893.9|896.3|893.9|893.48|891.08|0
1665658500000|2022-10-13 10:55:00|896.55|894.15|896.05|893.65|896.55|894.15|895.32|892.92|0
1665658800000|2022-10-13 11:00:00|895.81|893.41|895.81|893.41|896.67|894.27|895.07|892.67|0
1665659100000|2022-10-13 11:05:00|895.69|893.29|895.44|893.04|896.05|893.65|894.08|891.68|0
1665659400000|2022-10-13 11:10:00|895.56|893.16|892.61|890.21|895.56|893.16|892.36|889.96|0
1665659700000|2022-10-13 11:15:00|892.36|889.96|891.87|889.47|893.35|890.95|890.39|887.99|0
1665660000000|2022-10-13 11:20:00|891.62|889.22|894.33|891.93|894.82|892.42|891.26|888.86|0
1665660300000|2022-10-13 11:25:00|894.46|892.06|891.62|889.22|894.57|892.17|890.39|887.99|0
1665660600000|2022-10-13 11:30:00|891.87|889.47|888.67|886.27|892.61|890.21|886.1|883.7|0
1665660900000|2022-10-13 11:35:00|889.16|886.76|875.89|873.01|889.16|886.76|872.46|870.06|0
1665661200000|2022-10-13 11:40:00|875.4|872.52|879.57|876.69|880.8|877.92|871.97|869.09|0
1665661500000|2022-10-13 11:45:00|879.82|876.94|880.56|877.68|883.01|880.13|878.84|875.96|0
1665661800000|2022-10-13 11:50:00|879.82|876.94|879.08|876.2|882.03|879.15|878.72|875.84|0
1665662100000|2022-10-13 11:55:00|878.84|875.96|880.56|877.68|881.29|878.41|878.1|875.22|0
1665662400000|2022-10-13 12:00:00|880.31|877.43|875.64|872.76|880.56|877.68|875.4|872.52|0
1665662700000|2022-10-13 12:05:00|876.63|873.75|879.08|876.2|879.57|876.69|874.17|871.29|0
1665663000000|2022-10-13 12:10:00|878.84|875.96|879.33|876.45|880.8|877.92|878.1|875.22|0
1665663300000|2022-10-13 12:15:00|879.57|876.69|875.45|872.57|880.06|877.18|874.95|872.07|0
1665663600000|2022-10-13 12:20:00|876.18|873.3|876.18|873.3|878.89|876.01|874.95|872.07|0
1665663900000|2022-10-13 12:25:00|876.43|873.55|876.43|874.03|877.41|874.53|856.92|854.52|0
1665664200000|2022-10-13 12:30:00|891.07|888.67|979.51|975.91|991.24|988.84|891.07|888.67|0
1665664500000|2022-10-13 12:35:00|980|976.4|979.15|975.55|982.23|978.63|973.07|969.47|0
1665664800000|2022-10-13 12:40:00|978.79|975.19|987.33|983.73|988.08|984.48|975.56|971.96|0
1665665100000|2022-10-13 12:45:00|987.58|983.98|991.2|988.8|994.92|992.52|986.49|983.98|0
1665665400000|2022-10-13 12:50:00|990.95|988.55|986.98|984.58|993.68|991.28|983.01|980.61|0
1665665700000|2022-10-13 12:55:00|987.23|984.83|981.53|979.13|989.21|986.81|981.03|978.63|0
1665666000000|2022-10-13 13:00:00|982.77|980.37|985.71|983.31|986.73|984.33|976.95|974.55|0
1665666300000|2022-10-13 13:05:00|985.21|982.81|986.21|983.81|989.18|986.78|984.22|981.82|0
1665666600000|2022-10-13 13:10:00|985.71|983.31|987.2|984.8|990.67|988.27|983.48|981.08|0
1665666900000|2022-10-13 13:15:00|987.94|985.54|997.43|995.03|997.93|995.53|987.94|985.54|0
1665667200000|2022-10-13 13:20:00|997.18|994.78|992.22|989.82|997.18|994.78|988.75|986.35|0
1665667500000|2022-10-13 13:25:00|991.23|988.83|988.5|986.1|992.72|990.32|987.51|985.11|0
1665667800000|2022-10-13 13:30:00|989.74|987.34|983.54|981.14|999.66|997.26|983.29|980.89|0
1665668100000|2022-10-13 13:35:00|982.3|979.9|991.69|989.29|995.66|993.26|982.3|979.9|0
1665668400000|2022-10-13 13:40:00|991.2|988.8|989.71|987.31|994.92|992.52|980.04|977.64|0
1665668700000|2022-10-13 13:45:00|990.45|988.05|972.36|969.96|991.69|989.29|972.11|969.71|0
1665669000000|2022-10-13 13:50:00|972.85|970.45|962.48|960.08|974.09|971.69|956.64|954.24|0
1665669300000|2022-10-13 13:55:00|962.98|960.58|961.49|959.09|969.43|967.03|960.5|958.1|0
1665669600000|2022-10-13 14:00:00|961.74|959.34|955.54|953.14|966.2|963.8|955.54|953.14|0
1665669900000|2022-10-13 14:05:00|955.04|952.64|950.34|947.94|959.19|956.79|946.37|943.97|0
1665670200000|2022-10-13 14:10:00|951.33|948.93|944.18|941.78|956.81|954.41|943.44|941.04|0
1665670500000|2022-10-13 14:15:00|943.69|941.29|951.36|948.96|952.11|949.71|940.22|937.82|0
1665670800000|2022-10-13 14:20:00|951.12|948.72|953.47|951.07|955.57|953.17|948.39|945.99|0
1665671100000|2022-10-13 14:25:00|953.84|951.44|961.52|959.12|964.25|961.85|952.11|949.71|0
1665671400000|2022-10-13 14:30:00|962.76|960.36|958.55|956.15|963.01|960.61|949.13|946.73|0
1665671700000|2022-10-13 14:35:00|959.04|956.64|951.72|949.32|962.27|959.87|951.48|949.08|0
1665672000000|2022-10-13 14:40:00|951.97|949.57|950.24|947.84|955.19|952.79|945.04|942.64|0
1665672300000|2022-10-13 14:45:00|950.73|948.33|942.07|939.67|951.97|949.57|939.85|937.45|0
1665672600000|2022-10-13 14:50:00|941.58|939.18|943.8|941.4|949.5|947.1|940.34|937.94|0
1665672900000|2022-10-13 14:55:00|944.05|941.65|945.29|942.89|945.54|943.14|934.66|932.26|0
1665673200000|2022-10-13 15:00:00|945.54|943.14|937.54|935.14|947.68|945.28|937.54|935.14|0
1665673500000|2022-10-13 15:05:00|938.28|935.88|915.89|913.49|938.28|935.88|913.92|911.52|0
1665673800000|2022-10-13 15:10:00|916.88|914.48|913.92|911.52|921.58|919.18|913.92|911.52|0
1665674100000|2022-10-13 15:15:00|911.2|908.8|891.55|889.15|916.39|913.99|880.86|878.46|0
1665674400000|2022-10-13 15:20:00|891.05|888.65|882.03|879.63|891.05|888.65|855.08|852.68|0
1665674700000|2022-10-13 15:25:00|881.78|879.38|879.07|876.67|889.92|887.52|877.1|874.7|0
1665675000000|2022-10-13 15:30:00|875.38|872.98|876.75|874.35|883.02|880.62|873.9|871.5|0
1665675300000|2022-10-13 15:35:00|876.25|873.85|844.27|841.87|876.25|873.85|834.21|831.81|0
1665675600000|2022-10-13 15:40:00|843.78|841.38|852.03|849.63|853.02|850.62|829.83|827.43|0
1665675900000|2022-10-13 15:45:00|852.28|849.88|858.67|856.27|860.39|857.99|850.32|847.92|0
1665676200000|2022-10-13 15:50:00|859.9|857.5|853.36|850.96|865.06|862.66|850.07|847.67|0
1665676500000|2022-10-13 15:55:00|853.11|850.71|853.67|851.27|860.41|858.01|849.68|847.28|0
1665676800000|2022-10-13 16:00:00|853.18|850.78|844.11|841.71|853.67|851.27|841.9|839.5|0
1665677100000|2022-10-13 16:05:00|843.62|841.22|852.93|850.53|853.18|850.78|842.39|839.99|0
1665677400000|2022-10-13 16:10:00|852.44|850.04|861.52|859.12|864.72|862.32|850.48|848.08|0
1665677700000|2022-10-13 16:15:00|861.77|859.37|867.91|865.51|869.14|866.74|858.33|855.93|0
1665678000000|2022-10-13 16:20:00|867.42|865.02|864.84|862.44|871.35|868.95|860.16|857.76|0
1665678300000|2022-10-13 16:25:00|864.59|862.19|867.79|865.39|870.49|868.09|862.87|860.47|0
1665678600000|2022-10-13 16:30:00|867.54|865.14|863.36|860.96|869.51|867.11|860.9|858.5|0
1665678900000|2022-10-13 16:35:00|862.13|859.73|865.33|862.93|866.8|864.4|860.65|858.25|0
1665679200000|2022-10-13 16:40:00|864.59|862.19|851.32|848.92|865.33|862.93|850.09|847.69|0
1665679500000|2022-10-13 16:45:00|850.83|848.43|847.88|845.48|855.99|853.59|847.88|845.48|0
1665679800000|2022-10-13 16:50:00|848.13|845.73|852.79|850.39|853.04|850.64|844.45|842.05|0
1665680100000|2022-10-13 16:55:00|853.04|850.64|851.81|849.41|855.25|852.85|849.6|847.2|0
1665680400000|2022-10-13 17:00:00|851.56|849.16|843.71|841.31|851.56|849.16|842.24|839.84|0
1665680700000|2022-10-13 17:05:00|843.22|840.82|848.13|845.73|848.37|845.97|842.24|839.84|0
1665681000000|2022-10-13 17:10:00|848.37|845.97|848.13|845.73|851.07|848.67|845.18|842.78|0
1665681300000|2022-10-13 17:15:00|847.88|845.48|842.73|840.33|848.13|845.73|841.75|839.35|0
1665681600000|2022-10-13 17:20:00|843.22|840.82|833.17|830.77|843.22|840.82|832.93|830.53|0
1665681900000|2022-10-13 17:25:00|833.42|831.02|828.76|826.36|834.89|832.49|824.12|821.72|0
1665682200000|2022-10-13 17:30:00|828.03|825.63|818.98|816.58|828.03|825.63|816.78|814.38|0
1665682500000|2022-10-13 17:35:00|818|815.6|823.46|821.06|826.15|823.75|818|815.6|0
1665682800000|2022-10-13 17:40:00|823.22|820.82|829.58|827.18|831.04|828.64|822.48|820.08|0
1665683100000|2022-10-13 17:45:00|829.33|826.93|827.13|824.73|832.51|830.11|826.88|824.48|0
1665683400000|2022-10-13 17:50:00|826.88|824.48|825.91|823.51|828.84|826.44|824.19|821.79|0
1665683700000|2022-10-13 17:55:00|825.66|823.26|826.15|823.75|829.57|827.17|825.66|823.26|0
1665684000000|2022-10-13 18:00:00|826.64|824.24|827.47|825.07|831.37|828.97|826.64|824.24|0
1665684300000|2022-10-13 18:05:00|827.22|824.82|830.64|828.24|832.35|829.95|825.03|822.63|0
1665684600000|2022-10-13 18:10:00|830.4|828|830.15|827.75|835.53|833.13|828.2|825.8|0
1665684900000|2022-10-13 18:15:00|829.66|827.26|829.17|826.77|830.88|828.48|826.73|824.33|0
1665685200000|2022-10-13 18:20:00|828.69|826.29|831.13|828.73|832.23|829.83|828.44|826.04|0
1665685500000|2022-10-13 18:25:00|830.64|828.24|840.41|838.01|841.39|838.99|830.64|828.24|0
1665685800000|2022-10-13 18:30:00|840.17|837.77|835.28|832.88|840.17|837.77|835.04|832.64|0
1665686100000|2022-10-13 18:35:00|834.79|832.39|828.44|826.04|836.01|833.61|827.22|824.82|0
1665686400000|2022-10-13 18:40:00|828.93|826.53|825.27|822.87|831.37|828.97|825.02|822.62|0
1665686700000|2022-10-13 18:45:00|824.78|822.38|823.07|820.67|826.49|824.09|819.9|817.5|0
1665687000000|2022-10-13 18:50:00|823.31|820.91|817.71|815.31|824.29|821.89|816.24|813.84|0
1665687300000|2022-10-13 18:55:00|817.46|815.06|813.81|811.41|817.95|815.55|811.13|808.73|0
1665687600000|2022-10-13 19:00:00|814.05|811.65|817.95|815.55|819.41|817.01|814.05|811.65|0
1665687900000|2022-10-13 19:05:00|817.22|814.82|807.72|805.32|817.71|815.31|807.72|805.32|0
1665688200000|2022-10-13 19:10:00|807.48|805.08|814.29|811.89|814.29|811.89|807.24|804.84|0
1665688500000|2022-10-13 19:15:00|814.04|811.64|812.83|810.43|814.77|812.37|809.18|806.78|0
1665688800000|2022-10-13 19:20:00|813.56|811.16|816.84|814.44|818.91|816.51|813.07|810.67|0
1665689100000|2022-10-13 19:25:00|816.96|814.56|820.95|818.55|821.68|819.28|815.26|812.86|0
1665689400000|2022-10-13 19:30:00|821.68|819.28|826.79|824.39|829.23|826.83|816.08|813.68|0
1665689700000|2022-10-13 19:35:00|827.28|824.88|824.84|822.44|831.42|829.02|824.6|822.2|0
1665690000000|2022-10-13 19:40:00|825.82|823.42|820.95|818.55|828.98|826.58|819.73|817.33|0
1665690300000|2022-10-13 19:45:00|821.19|818.79|819.49|817.09|823.63|821.23|816.33|813.93|0
1665690600000|2022-10-13 19:50:00|822.41|820.01|814.38|811.98|825.33|822.93|811.71|809.31|0
1665690900000|2022-10-13 19:55:00|814.87|812.47|823.14|820.74|824.6|822.2|814.87|812.47|0
1665691200000|2022-10-13 20:00:00|822.16|819.76|820.7|818.3|823.62|821.22|816.81|814.41|0
1665691500000|2022-10-13 20:05:00|820.46|818.06|821.54|819.14|821.67|819.27|819.24|816.84|0
1665691800000|2022-10-13 20:10:00|821.29|818.89|825.92|823.52|825.92|823.52|821.05|818.65|0
1665692100000|2022-10-13 20:15:00|826.12|823.32|822.22|819.42|826.12|823.32|822.22|819.42|0
1665692400000|2022-10-13 20:20:00|822.46|819.66|823.93|821.13|824.17|821.37|822.46|819.66|0
1665692700000|2022-10-13 20:25:00|824.17|821.37|822.1|819.3|824.17|821.37|821.98|819.18|0
1665693000000|2022-10-13 20:30:00|822.46|819.66|821.73|818.93|822.71|819.91|821.24|818.44|0
1665693300000|2022-10-13 20:35:00|821.98|819.18|822.22|819.42|822.71|819.91|821.73|818.93|0
1665693600000|2022-10-13 20:40:00|822.46|819.66|823.44|820.64|823.68|820.88|822.22|819.42|0
1665693900000|2022-10-13 20:45:00|823.92|821.12|823.92|821.12|824.65|821.85|823.44|820.64|0
1665694200000|2022-10-13 20:50:00|824.17|821.37|823.68|820.88|824.17|821.37|822.59|819.79|0
1665694500000|2022-10-13 20:55:00|823.56|820.76|824.78|821.98|824.78|821.98|823.19|820.39|0
1665694800000|2022-10-13 21:00:00|824.47|821.67|825.26|822.46|825.58|822.78|824.36|821.56|0
1665695100000|2022-10-13 21:05:00|825.47|822.67|825.47|822.67|825.5|822.7|825.47|822.67|0
1665695400000|2022-10-13 21:10:00|825.54|822.74|825.04|822.24|825.61|822.81|825.04|822.24|0
1665695700000|2022-10-13 21:15:00|825.36|822.56|825.07|822.27|825.36|822.56|825.07|822.27|0
1665696000000|2022-10-13 21:20:00|825.47|822.67|824.85|822.05|825.5|822.7|824.72|821.92|0
1665696300000|2022-10-13 21:25:00|825.18|822.38|825.18|822.38|825.18|822.38|824.46|821.66|0
1665696600000|2022-10-13 21:30:00|825.25|822.45|825.28|822.48|825.43|822.63|825.25|822.45|0
1665696900000|2022-10-13 21:35:00|825.21|822.41|825.32|822.52|825.32|822.52|824.68|821.88|0
1665697200000|2022-10-13 21:40:00|825.36|822.56|824.72|821.92|825.36|822.56|824.72|821.92|0
1665697500000|2022-10-13 21:45:00|824.68|821.88|825|822.2|825|822.2|824.68|821.88|0
1665697800000|2022-10-13 21:50:00|825.07|822.27|823.86|821.06|825.14|822.34|823.32|820.52|0
1665698100000|2022-10-13 21:55:00|823.82|821.02|824.07|821.27|824.21|821.41|823.47|820.67|0
1665698400000|2022-10-13 22:00:00|823.31|820.51|822.7|819.9|823.8|821|820.02|817.22|0
1665698700000|2022-10-13 22:05:00|822.45|819.65|821.96|819.16|823.43|820.63|821.36|818.56|0
1665699000000|2022-10-13 22:10:00|821.72|818.92|822.21|819.41|823.43|820.63|821.23|818.43|0
1665699300000|2022-10-13 22:15:00|822.09|819.29|819.53|816.73|822.21|819.41|819.04|816.24|0
1665699600000|2022-10-13 22:20:00|819.28|816.48|825.01|822.21|825.37|822.57|819.28|816.48|0
1665699900000|2022-10-13 22:25:00|824.64|821.84|825.13|822.33|826.35|823.55|824.64|821.84|0
1665700200000|2022-10-13 22:30:00|824.89|822.09|823.42|820.62|825.13|822.33|823.42|820.62|0
1665700500000|2022-10-13 22:35:00|823.31|820.51|823.42|820.62|824.15|821.35|823.18|820.38|0
1665700800000|2022-10-13 22:40:00|823.67|820.87|821.96|819.16|823.91|821.11|821.72|818.92|0
1665701100000|2022-10-13 22:45:00|821.72|818.92|820.38|817.58|822.93|820.13|819.52|816.72|0
1665701400000|2022-10-13 22:50:00|820.14|817.34|821.35|818.55|821.96|819.16|819.77|816.97|0
1665701700000|2022-10-13 22:55:00|821.47|818.67|822.2|819.4|822.2|819.4|820.01|817.21|0
1665702000000|2022-10-13 23:00:00|821.84|819.04|823.66|820.86|823.66|820.86|821.71|818.91|0
1665702300000|2022-10-13 23:05:00|823.42|820.62|823.66|820.86|824.15|821.35|822.69|819.89|0
1665702600000|2022-10-13 23:10:00|823.55|820.75|822.08|819.28|823.66|820.86|822.08|819.28|0
1665702900000|2022-10-13 23:15:00|822.33|819.53|821.47|818.67|822.69|819.89|820.98|818.18|0
1665703200000|2022-10-13 23:20:00|821.71|818.91|822.69|819.89|823.17|820.37|821.23|818.43|0
1665703500000|2022-10-13 23:25:00|822.44|819.64|821.95|819.15|822.57|819.77|821.22|818.42|0
1665703800000|2022-10-13 23:30:00|821.47|818.67|822.2|819.4|822.57|819.77|820.38|817.58|0
1665704100000|2022-10-13 23:35:00|822.32|819.52|824.15|821.35|824.15|821.35|821.71|818.91|0
1665704400000|2022-10-13 23:40:00|824.39|821.59|824.63|821.83|825.12|822.32|823.66|820.86|0
1665704700000|2022-10-13 23:45:00|824.52|821.72|821.84|819.04|824.52|821.72|821.71|818.91|0
1665705000000|2022-10-13 23:50:00|821.71|818.91|822.68|819.88|823.17|820.37|820.98|818.18|0
1665705300000|2022-10-13 23:55:00|822.93|820.13|824.14|821.34|824.14|821.34|822.2|819.4|0
1665705600000|2022-10-14 00:00:00|826.34|823.54|826.46|823.66|827.56|824.76|825.36|822.56|0
1665705900000|2022-10-14 00:05:00|826.34|823.54|829.26|826.46|829.75|826.95|824.14|821.34|0
1665706200000|2022-10-14 00:10:00|829.51|826.71|832.44|829.64|833.41|830.61|829.51|826.71|0
1665706500000|2022-10-14 00:15:00|832.56|829.76|833.08|830.28|834.14|831.34|831.46|828.66|0
1665706800000|2022-10-14 00:20:00|833.33|830.53|831.37|828.57|833.33|830.53|830.88|828.08|0
1665707100000|2022-10-14 00:25:00|831.13|828.33|826.49|823.69|831.13|828.33|826.49|823.69|0
1665707400000|2022-10-14 00:30:00|826.62|823.82|826.25|823.45|827.95|825.15|825.76|822.96|0
1665707700000|2022-10-14 00:35:00|825.76|822.96|825.03|822.23|826.49|823.69|825.03|822.23|0
1665708000000|2022-10-14 00:40:00|824.91|822.11|827.22|824.42|828.2|825.4|823.32|820.52|0
1665708300000|2022-10-14 00:45:00|826.73|823.93|825.27|822.47|827.95|825.15|824.78|821.98|0
1665708600000|2022-10-14 00:50:00|825.51|822.71|826|823.2|826.98|824.18|824.05|821.25|0
1665708900000|2022-10-14 00:55:00|825.88|823.08|825.76|822.96|827.46|824.66|824.29|821.49|0
1665709200000|2022-10-14 01:00:00|826|823.2|823.69|820.89|826|823.2|823.32|820.52|0
1665709500000|2022-10-14 01:05:00|823.56|820.76|825.51|822.71|826.24|823.44|823.07|820.27|0
1665709800000|2022-10-14 01:10:00|825.39|822.59|826.49|823.69|826.97|824.17|824.78|821.98|0
1665710100000|2022-10-14 01:15:00|826.37|823.57|824.78|821.98|826.61|823.81|824.42|821.62|0
1665710400000|2022-10-14 01:20:00|824.66|821.86|825.26|822.46|825.39|822.59|821.85|819.05|0
1665710700000|2022-10-14 01:25:00|825.02|822.22|825.75|822.95|827.46|824.66|824.29|821.49|0
1665711000000|2022-10-14 01:30:00|825.26|822.46|818.93|816.13|825.51|822.71|818.32|815.52|0
1665711300000|2022-10-14 01:35:00|819.41|816.61|815.76|812.96|820.27|817.47|815.03|812.23|0
1665711600000|2022-10-14 01:40:00|815.51|812.71|805.91|803.11|816.24|813.44|805.78|802.98|0
1665711900000|2022-10-14 01:45:00|806.02|803.22|801.96|799.16|806.51|803.71|801.16|798.36|0
1665712200000|2022-10-14 01:50:00|802.2|799.4|801.47|798.67|804.14|801.34|800.99|798.19|0
1665712500000|2022-10-14 01:55:00|801.71|798.91|801.96|799.16|803.17|800.37|800.5|797.7|0
1665712800000|2022-10-14 02:00:00|802.44|799.64|803.36|800.56|804.57|801.77|801.71|798.91|0
1665713100000|2022-10-14 02:05:00|803.48|800.68|804.09|801.29|804.33|801.53|802.14|799.34|0
1665713400000|2022-10-14 02:10:00|804.33|801.53|804.33|801.53|805.78|802.98|803.6|800.8|0
1665713700000|2022-10-14 02:15:00|803.36|800.56|803.48|800.68|805.3|802.5|802.14|799.34|0
1665714000000|2022-10-14 02:20:00|803.24|800.44|802.39|799.59|804.57|801.77|801.9|799.1|0
1665714300000|2022-10-14 02:25:00|802.14|799.34|802.63|799.83|803.36|800.56|802.14|799.34|0
1665714600000|2022-10-14 02:30:00|802.51|799.71|799.96|797.16|803.11|800.31|799.96|797.16|0
1665714900000|2022-10-14 02:35:00|800.2|797.4|799.72|796.92|800.69|797.89|795.84|793.04|0
1665715200000|2022-10-14 02:40:00|799.96|797.16|802.02|799.22|802.87|800.07|798.75|795.95|0
1665715500000|2022-10-14 02:45:00|801.9|799.1|803.59|800.79|804.08|801.28|801.78|798.98|0
1665715800000|2022-10-14 02:50:00|803.72|800.92|804.32|801.52|805.29|802.49|803.72|800.92|0
1665716100000|2022-10-14 02:55:00|804.45|801.65|802.87|800.07|804.56|801.76|802.38|799.58|0
1665716400000|2022-10-14 03:00:00|802.51|799.71|802.38|799.58|802.87|800.07|801.17|798.37|0
1665716700000|2022-10-14 03:05:00|802.51|799.71|803.83|801.03|803.96|801.16|801.65|798.85|0
1665717000000|2022-10-14 03:10:00|803.59|800.79|801.89|799.09|804.08|801.28|801.65|798.85|0
1665717300000|2022-10-14 03:15:00|802.14|799.34|803.83|801.03|804.56|801.76|801.65|798.85|0
1665717600000|2022-10-14 03:20:00|803.96|801.16|802.86|800.06|803.96|801.16|802.75|799.95|0
1665717900000|2022-10-14 03:25:00|802.75|799.95|800.8|798|803.23|800.43|800.68|797.88|0
1665718200000|2022-10-14 03:30:00|800.68|797.88|797.53|794.73|801.41|798.61|797.53|794.73|0
1665718500000|2022-10-14 03:35:00|797.41|794.61|798.01|795.21|799.22|796.42|797.41|794.61|0
1665718800000|2022-10-14 03:40:00|797.89|795.09|795.83|793.03|798.25|795.45|795.59|792.79|0
1665719100000|2022-10-14 03:45:00|796.07|793.27|794.13|791.33|796.07|793.27|790.98|788.18|0
1665719400000|2022-10-14 03:50:00|794.01|791.21|796.07|793.27|796.07|793.27|793.4|790.6|0
1665719700000|2022-10-14 03:55:00|795.95|793.15|795.83|793.03|797.28|794.48|795.47|792.67|0
1665720000000|2022-10-14 04:00:00|795.58|792.78|796.79|793.99|797.28|794.48|795.58|792.78|0
1665720300000|2022-10-14 04:05:00|796.55|793.75|796.92|794.12|797.28|794.48|795.82|793.02|0
1665720600000|2022-10-14 04:10:00|796.79|793.99|795.82|793.02|797.28|794.48|795.22|792.42|0
1665720900000|2022-10-14 04:15:00|795.95|793.15|797.76|794.96|797.76|794.96|795.22|792.42|0
1665721200000|2022-10-14 04:20:00|798|795.2|796.79|793.99|798|795.2|796.79|793.99|0
1665721500000|2022-10-14 04:25:00|797.03|794.23|798.49|795.69|798.73|795.93|796.79|793.99|0
1665721800000|2022-10-14 04:30:00|798.25|795.45|799.83|797.03|801.64|798.84|798|795.2|0
1665722100000|2022-10-14 04:35:00|799.7|796.9|799.7|796.9|800.18|797.38|799.21|796.41|0
1665722400000|2022-10-14 04:40:00|799.58|796.78|801.28|798.48|801.64|798.84|799.58|796.78|0
1665722700000|2022-10-14 04:45:00|800.91|798.11|799.94|797.14|801.15|798.35|798.97|796.17|0
1665723000000|2022-10-14 04:50:00|800.42|797.62|799.7|796.9|801.39|798.59|799.21|796.41|0
1665723300000|2022-10-14 04:55:00|799.94|797.14|800.67|797.87|801.39|798.59|799.94|797.14|0
1665723600000|2022-10-14 05:00:00|800.91|798.11|800.91|798.11|802.61|799.81|799.94|797.14|0
1665723900000|2022-10-14 05:05:00|800.79|797.99|800.18|797.38|803.33|800.53|799.69|796.89|0
1665724200000|2022-10-14 05:10:00|799.94|797.14|802|799.2|803.33|800.53|799.82|797.02|0
1665724500000|2022-10-14 05:15:00|801.88|799.08|800.06|797.26|802.6|799.8|799.94|797.14|0
1665724800000|2022-10-14 05:20:00|800.18|797.38|801.15|798.35|801.39|798.59|799.58|796.78|0
1665725100000|2022-10-14 05:25:00|800.9|798.1|802.6|799.8|803.09|800.29|800.9|798.1|0
1665725400000|2022-10-14 05:30:00|802.36|799.56|800.42|797.62|804.54|801.74|800.42|797.62|0
1665725700000|2022-10-14 05:35:00|800.54|797.74|798.72|795.92|801.87|799.07|798.72|795.92|0
1665726000000|2022-10-14 05:40:00|798.48|795.68|799.45|796.65|799.69|796.89|797.27|794.47|0
1665726300000|2022-10-14 05:45:00|799.33|796.53|799.2|796.4|800.42|797.62|798.36|795.56|0
1665726600000|2022-10-14 05:50:00|799.45|796.65|798.77|795.97|801.44|798.64|798.04|795.24|0
1665726900000|2022-10-14 05:55:00|799.5|796.7|800.71|797.91|802.65|799.85|799.26|796.46|0
1665727200000|2022-10-14 06:00:00|801.92|799.12|801.68|798.88|803.86|801.06|799.5|796.7|0
1665727500000|2022-10-14 06:05:00|801.56|798.76|802.89|800.09|804.11|801.31|801.08|798.28|0
1665727800000|2022-10-14 06:10:00|803.13|800.33|804.83|802.03|805.32|802.52|801.92|799.12|0
1665728100000|2022-10-14 06:15:00|805.07|802.27|800.46|797.66|806.05|803.25|799.98|797.18|0
1665728400000|2022-10-14 06:20:00|800.95|798.15|803.5|800.7|804.83|802.03|800.95|798.15|0
1665728700000|2022-10-14 06:25:00|803.13|800.33|796.24|793.44|803.5|800.7|795.51|792.71|0
1665729000000|2022-10-14 06:30:00|796.72|793.92|797.33|794.53|799.63|796.83|796.24|793.44|0
1665729300000|2022-10-14 06:35:00|797.45|794.65|795.75|792.95|797.45|794.65|793.81|791.01|0
1665729600000|2022-10-14 06:40:00|796.36|793.56|794.05|791.25|797.45|794.65|793.08|790.28|0
1665729900000|2022-10-14 06:45:00|794.29|791.49|797.45|794.65|798.17|795.37|792.36|789.56|0
1665730200000|2022-10-14 06:50:00|797.33|794.53|801.08|798.28|801.81|799.01|796.96|794.16|0
1665730500000|2022-10-14 06:55:00|801.33|798.53|800.6|797.8|802.3|799.5|799.87|797.07|0
1665730800000|2022-10-14 07:00:00|801.08|798.28|804.61|801.81|805.21|802.41|800.11|797.31|0
1665731100000|2022-10-14 07:05:00|804.28|801.88|801.85|799.45|806.71|804.31|800.64|798.24|0
1665731400000|2022-10-14 07:10:00|801.98|799.58|803.07|800.67|804.28|801.88|800.64|798.24|0
1665731700000|2022-10-14 07:15:00|803.68|801.28|806.46|804.06|807.44|805.04|803.06|800.66|0
1665732000000|2022-10-14 07:20:00|806.1|803.7|815.7|813.3|815.7|813.3|806.1|803.7|0
1665732300000|2022-10-14 07:25:00|816.68|814.28|814|811.6|818.14|815.74|813.03|810.63|0
1665732600000|2022-10-14 07:30:00|814.37|811.97|820.81|818.41|820.81|818.41|814.37|811.97|0
1665732900000|2022-10-14 07:35:00|820.57|818.17|818.13|815.73|822.76|820.36|818.13|815.73|0
1665733200000|2022-10-14 07:40:00|818.02|815.62|813.02|810.62|818.13|815.73|811.45|809.05|0
1665733500000|2022-10-14 07:45:00|813.27|810.87|817.29|814.89|818.86|816.46|813.27|810.87|0
1665733800000|2022-10-14 07:50:00|817.4|815|813.51|811.11|819.59|817.19|813.51|811.11|0
1665734100000|2022-10-14 07:55:00|813.27|810.87|813.27|810.87|814.48|812.08|810.35|807.95|0
1665734400000|2022-10-14 08:00:00|813.75|811.35|818.86|816.46|820.32|817.92|813.75|811.35|0
1665734700000|2022-10-14 08:05:00|818.62|816.22|820.32|817.92|820.81|818.41|817.4|815|0
1665735000000|2022-10-14 08:10:00|820.08|817.68|818.01|815.61|821.78|819.38|817.4|815|0
1665735300000|2022-10-14 08:15:00|818.13|815.73|822.03|819.63|822.76|820.36|817.89|815.49|0
1665735600000|2022-10-14 08:20:00|822.15|819.75|828.85|826.45|829.83|827.43|821.3|818.9|0
1665735900000|2022-10-14 08:25:00|828.36|825.96|830.31|827.91|831.29|828.89|828.12|825.72|0
1665736200000|2022-10-14 08:30:00|830.44|828.04|829.67|827.27|830.8|828.4|828.12|825.72|0
1665736500000|2022-10-14 08:35:00|829.91|827.51|827.72|825.32|830.4|828|827.47|825.07|0
1665736800000|2022-10-14 08:40:00|827.85|825.45|830.4|828|830.89|828.49|827.23|824.83|0
1665737100000|2022-10-14 08:45:00|830.64|828.24|833.33|830.93|834.06|831.66|830.04|827.64|0
1665737400000|2022-10-14 08:50:00|833.08|830.68|835.89|833.49|837.72|835.32|832.35|829.95|0
1665737700000|2022-10-14 08:55:00|836.25|833.85|837.23|834.83|839.18|836.78|835.76|833.36|0
1665738000000|2022-10-14 09:00:00|836.98|834.58|838.94|836.54|839.18|836.78|836.98|834.58|0
1665738300000|2022-10-14 09:05:00|839.18|836.78|837.23|834.83|839.18|836.78|836.01|833.61|0
1665738600000|2022-10-14 09:10:00|836.74|834.34|836.01|833.61|837.47|835.07|834.79|832.39|0
1665738900000|2022-10-14 09:15:00|836.25|833.85|834.05|831.65|837.71|835.31|833.2|830.8|0
1665739200000|2022-10-14 09:20:00|833.81|831.41|833.69|831.29|835.03|832.63|831.86|829.46|0
1665739500000|2022-10-14 09:25:00|833.81|831.41|838.93|836.53|839.18|836.78|833.81|831.41|0
1665739800000|2022-10-14 09:30:00|839.18|836.78|838.45|836.05|839.18|836.78|836.98|834.58|0
1665740100000|2022-10-14 09:35:00|838.2|835.8|836.74|834.34|839.18|836.78|836.74|834.34|0
1665740400000|2022-10-14 09:40:00|836.98|834.58|838.93|836.53|839.18|836.78|836.98|834.58|0
1665740700000|2022-10-14 09:45:00|839.18|836.78|833.07|830.67|843.33|840.93|831.61|829.21|0
1665741000000|2022-10-14 09:50:00|833.32|830.92|835.51|833.11|839.18|836.78|833.07|830.67|0
1665741300000|2022-10-14 09:55:00|836|833.6|829.79|827.39|836|833.6|828.44|826.04|0
1665741600000|2022-10-14 10:00:00|829.42|827.02|823.96|821.56|831.03|828.63|823.48|821.08|0
1665741900000|2022-10-14 10:05:00|824.21|821.81|822.26|819.86|824.94|822.54|820.31|817.91|0
1665742200000|2022-10-14 10:10:00|822.14|819.74|823.72|821.32|824.69|822.29|821.28|818.88|0
1665742500000|2022-10-14 10:15:00|824.09|821.69|823.72|821.32|827.37|824.97|823.6|821.2|0
1665742800000|2022-10-14 10:20:00|824.2|821.8|819.82|817.42|826.4|824|818.84|816.44|0
1665743100000|2022-10-14 10:25:00|819.7|817.3|811.06|808.66|822.5|820.1|804.74|802.34|0
1665743400000|2022-10-14 10:30:00|810.57|808.17|814.4|812|816.22|813.82|806.97|804.57|0
1665743700000|2022-10-14 10:35:00|813.79|811.39|814.89|812.49|815.98|813.58|811.6|809.2|0
1665744000000|2022-10-14 10:40:00|815.38|812.98|814.76|812.36|817.44|815.04|814.76|812.36|0
1665744300000|2022-10-14 10:45:00|815.49|813.09|810.62|808.22|816.71|814.31|810.62|808.22|0
1665744600000|2022-10-14 10:50:00|809.4|807|810.26|807.86|811.11|808.71|806.37|803.97|0
1665744900000|2022-10-14 10:55:00|809.77|807.37|806.24|803.84|811.11|808.71|806.24|803.84|0
1665745200000|2022-10-14 11:00:00|806.85|804.45|811.35|808.95|811.84|809.44|806.85|804.45|0
1665745500000|2022-10-14 11:05:00|810.13|807.73|806.97|804.57|811.84|809.44|806.97|804.57|0
1665745800000|2022-10-14 11:10:00|806.73|804.33|804.54|802.14|807.21|804.81|802.83|800.43|0
1665746100000|2022-10-14 11:15:00|804.29|801.89|806.97|804.57|807.7|805.3|802.59|800.19|0
1665746400000|2022-10-14 11:20:00|807.09|804.69|803.56|801.16|807.21|804.81|803.08|800.68|0
1665746700000|2022-10-14 11:25:00|803.81|801.41|809.04|806.64|809.64|807.24|803.81|801.41|0
1665747000000|2022-10-14 11:30:00|809.16|806.76|813.29|810.89|815.49|813.09|809.16|806.76|0
1665747300000|2022-10-14 11:35:00|813.54|811.14|814.27|811.87|815.24|812.84|810.86|808.46|0
1665747600000|2022-10-14 11:40:00|814.02|811.62|820.6|818.2|821.34|818.94|812.56|810.16|0
1665747900000|2022-10-14 11:45:00|821.09|818.69|823.29|820.89|823.29|820.89|819.38|816.98|0
1665748200000|2022-10-14 11:50:00|823.53|821.13|827.19|824.79|827.92|825.52|822.92|820.52|0
1665748500000|2022-10-14 11:55:00|827.68|825.28|830.78|828.38|831.51|829.11|826.39|823.99|0
1665748800000|2022-10-14 12:00:00|830.9|828.5|825.9|823.5|831.51|829.11|825.41|823.01|0
1665749100000|2022-10-14 12:05:00|825.65|823.25|822|819.6|827.12|824.72|822|819.6|0
1665749400000|2022-10-14 12:10:00|822.13|819.73|826.87|824.47|827.12|824.72|821.51|819.11|0
1665749700000|2022-10-14 12:15:00|826.63|824.23|822.48|820.08|827.36|824.96|822.24|819.84|0
1665750000000|2022-10-14 12:20:00|822.24|819.84|817.13|814.73|822.24|819.84|816.4|814|0
1665750300000|2022-10-14 12:25:00|816.88|814.48|820.29|817.89|820.29|817.89|814.93|812.53|0
1665750600000|2022-10-14 12:30:00|816.52|814.12|815.42|813.02|825.29|822.89|813.72|811.32|0
1665750900000|2022-10-14 12:35:00|815.18|812.78|813.96|811.56|819.56|817.16|812.74|810.34|0
1665751200000|2022-10-14 12:40:00|812.99|810.59|812.13|809.73|818.34|815.94|812.13|809.73|0
1665751500000|2022-10-14 12:45:00|811.89|809.49|801.9|799.5|812.13|809.73|801.66|799.26|0
1665751800000|2022-10-14 12:50:00|802.14|799.74|787.29|784.89|802.63|800.23|787.29|784.89|0
1665752100000|2022-10-14 12:55:00|786.2|783.8|781.53|779.13|787.29|784.89|772.04|769.64|0
1665752400000|2022-10-14 13:00:00|781.29|778.89|781.77|779.37|789.3|786.9|781.04|778.64|0
1665752700000|2022-10-14 13:05:00|782.26|779.86|781.29|778.89|788.81|786.41|780.8|778.4|0
1665753000000|2022-10-14 13:10:00|781.77|779.37|788.33|785.93|788.57|786.17|779.59|777.19|0
1665753300000|2022-10-14 13:15:00|787.84|785.44|789.67|787.27|792.46|790.06|787.84|785.44|0
1665753600000|2022-10-14 13:20:00|789.79|787.39|791.49|789.09|791.73|789.33|789.54|787.14|0
1665753900000|2022-10-14 13:25:00|791.73|789.33|797.08|794.68|799.52|797.12|791.73|789.33|0
1665754200000|2022-10-14 13:30:00|797.32|794.92|804.42|802.02|807.34|804.94|791.3|788.9|0
1665754500000|2022-10-14 13:35:00|803.21|800.81|782.33|779.93|805.4|803|781.36|778.96|0
1665754800000|2022-10-14 13:40:00|783.54|781.14|809.02|806.62|809.51|807.11|783.54|781.14|0
1665755100000|2022-10-14 13:45:00|809.26|806.86|813.67|811.27|820.25|817.85|809.26|806.86|0
1665755400000|2022-10-14 13:50:00|815.38|812.98|818.31|815.91|822.21|819.81|806.85|804.45|0
1665755700000|2022-10-14 13:55:00|817.57|815.17|815.75|813.35|817.82|815.42|810.26|807.86|0
1665756000000|2022-10-14 14:00:00|816.24|813.84|832.96|830.56|847.64|845.24|816.24|813.84|0
1665756300000|2022-10-14 14:05:00|833.45|831.05|840.04|837.64|842.49|840.09|824.67|822.27|0
1665756600000|2022-10-14 14:10:00|840.53|838.13|860.43|858.03|863.37|860.97|836.87|834.47|0
1665756900000|2022-10-14 14:15:00|860.92|858.52|860.65|858.25|863.83|861.43|855.77|853.37|0
1665757200000|2022-10-14 14:20:00|858.7|856.3|872.8|870.4|875.1|872.7|858.7|856.3|0
1665757500000|2022-10-14 14:25:00|871.33|868.93|862.52|860.12|875.37|872.97|858.61|856.21|0
1665757800000|2022-10-14 14:30:00|862.28|859.88|863.74|861.34|864.23|861.83|854.95|852.55|0
1665758100000|2022-10-14 14:35:00|863.01|860.61|861.54|859.14|865.7|863.3|857.39|854.99|0
1665758400000|2022-10-14 14:40:00|861.3|858.9|878.43|876.03|878.43|876.03|855.68|853.28|0
1665758700000|2022-10-14 14:45:00|878.68|876.28|876.96|874.56|878.68|876.28|869.86|867.46|0
1665759000000|2022-10-14 14:50:00|876.71|874.31|865.54|863.14|878.43|876.03|862.61|860.21|0
1665759300000|2022-10-14 14:55:00|866.03|863.63|861.95|859.55|868.73|866.33|859.02|856.62|0
1665759600000|2022-10-14 15:00:00|862.2|859.8|849.73|847.33|862.2|859.8|847.78|845.38|0
1665759900000|2022-10-14 15:05:00|850.95|848.55|859.5|857.1|860.73|858.33|850.95|848.55|0
1665760200000|2022-10-14 15:10:00|858.77|856.37|868.07|865.67|869.54|867.14|857.55|855.15|0
1665760500000|2022-10-14 15:15:00|868.31|865.91|874.19|871.79|875.9|873.5|865.62|863.22|0
1665760800000|2022-10-14 15:20:00|873.45|871.05|866.35|863.95|873.94|871.54|862.44|860.04|0
1665761100000|2022-10-14 15:25:00|865.62|863.22|860.97|858.57|865.62|863.22|859.99|857.59|0
1665761400000|2022-10-14 15:30:00|861.46|859.06|872.23|869.83|872.47|870.07|861.46|859.06|0
1665761700000|2022-10-14 15:35:00|871.74|869.34|869.53|867.13|876.88|874.48|868.8|866.4|0
1665762000000|2022-10-14 15:40:00|869.78|867.38|874.43|872.03|878.6|876.2|866.6|864.2|0
1665762300000|2022-10-14 15:45:00|874.92|872.52|881.93|879.53|884.48|882.08|874.92|872.52|0
1665762600000|2022-10-14 15:50:00|881.68|879.28|883.4|881|888.79|886.39|878.01|875.61|0
1665762900000|2022-10-14 15:55:00|883.15|880.75|885.11|882.71|885.6|883.2|879.72|877.32|0
1665763200000|2022-10-14 16:00:00|885.36|882.96|874.33|871.93|887.32|884.92|872.86|870.46|0
1665763500000|2022-10-14 16:05:00|875.56|873.16|893.45|891.05|893.45|891.05|875.31|872.91|0
1665763800000|2022-10-14 16:10:00|893.94|891.54|894.68|892.28|895.79|893.39|889.04|886.64|0
1665764100000|2022-10-14 16:15:00|894.43|892.03|890.53|888.13|897.62|895.22|889.53|887.13|0
1665764400000|2022-10-14 16:20:00|890.77|888.37|889.79|887.39|894.21|891.81|887.09|884.69|0
1665764700000|2022-10-14 16:25:00|890.04|887.64|885.62|883.22|891.26|888.86|885.62|883.22|0
1665765000000|2022-10-14 16:30:00|886.11|883.71|889.05|886.65|889.79|887.39|882.68|880.28|0
1665765300000|2022-10-14 16:35:00|889.3|886.9|882.92|880.52|889.79|887.39|879.98|877.58|0
1665765600000|2022-10-14 16:40:00|883.9|881.5|877.04|874.64|884.15|881.75|875.09|872.69|0
1665765900000|2022-10-14 16:45:00|877.78|875.38|885.13|882.73|885.13|882.73|876.8|874.4|0
1665766200000|2022-10-14 16:50:00|885.37|882.97|889.79|887.39|891.26|888.86|885.37|882.97|0
1665766500000|2022-10-14 16:55:00|889.54|887.14|889.3|886.9|891.26|888.86|888.07|885.67|0
1665766800000|2022-10-14 17:00:00|889.05|886.65|885.13|882.73|889.54|887.14|880.47|878.07|0
1665767100000|2022-10-14 17:05:00|884.88|882.48|892.24|889.84|894.2|891.8|884.88|882.48|0
1665767400000|2022-10-14 17:10:00|891.99|889.59|894.94|892.54|894.94|892.54|888.07|885.67|0
1665767700000|2022-10-14 17:15:00|894.69|892.29|892.48|890.08|894.69|892.29|890.03|887.63|0
1665768000000|2022-10-14 17:20:00|892.73|890.33|891.26|888.86|897.15|894.75|889.29|886.89|0
1665768300000|2022-10-14 17:25:00|891.5|889.1|887.82|885.42|894.69|892.29|887.82|885.42|0
1665768600000|2022-10-14 17:30:00|888.31|885.91|885.61|883.21|890.03|887.63|883.9|881.5|0
1665768900000|2022-10-14 17:35:00|885.37|882.97|885.61|883.21|891.01|888.61|883.41|881.01|0
1665769200000|2022-10-14 17:40:00|886.1|883.7|888.8|886.4|889.29|886.89|882.67|880.27|0
1665769500000|2022-10-14 17:45:00|889.05|886.65|885.72|883.32|889.19|886.79|883.27|880.87|0
1665769800000|2022-10-14 17:50:00|886.46|884.06|886.46|884.06|890.14|887.74|885.97|883.57|0
1665770100000|2022-10-14 17:55:00|886.21|883.81|881.55|879.15|887.93|885.53|881.06|878.66|0
1665770400000|2022-10-14 18:00:00|881.3|878.9|886.21|883.81|888.17|885.77|881.3|878.9|0
1665770700000|2022-10-14 18:05:00|885.96|883.56|889.28|886.88|891.61|889.21|885.23|882.83|0
1665771000000|2022-10-14 18:10:00|889.4|887|894.56|892.16|895.29|892.89|889.4|887|0
1665771300000|2022-10-14 18:15:00|895.05|892.65|900.95|898.55|901.19|898.79|893.82|891.42|0
1665771600000|2022-10-14 18:20:00|901.19|898.79|899.22|896.82|901.44|899.04|898|895.6|0
1665771900000|2022-10-14 18:25:00|899.35|896.95|898.73|896.33|903.9|901.5|897.75|895.35|0
1665772200000|2022-10-14 18:30:00|898.49|896.09|900.7|898.3|901.44|899.04|897.5|895.1|0
1665772500000|2022-10-14 18:35:00|900.45|898.05|901.07|898.67|902.17|899.77|898.73|896.33|0
1665772800000|2022-10-14 18:40:00|900.82|898.42|901.56|899.16|906.48|904.08|900.09|897.69|0
1665773100000|2022-10-14 18:45:00|901.32|898.92|899.35|896.95|905.25|902.85|899.35|896.95|0
1665773400000|2022-10-14 18:50:00|900.33|897.93|901.56|899.16|902.05|899.65|898.86|896.46|0
1665773700000|2022-10-14 18:55:00|901.81|899.41|897.88|895.48|903.03|900.63|897.88|895.48|0
1665774000000|2022-10-14 19:00:00|898.12|895.72|892.23|889.83|898.12|895.72|889.28|886.88|0
1665774300000|2022-10-14 19:05:00|892.47|890.07|899.1|896.7|900.82|898.42|891.74|889.34|0
1665774600000|2022-10-14 19:10:00|899.59|897.19|903.52|901.12|904.75|902.35|897.63|895.23|0
1665774900000|2022-10-14 19:15:00|903.77|901.37|904.01|901.61|907.7|905.3|903.52|901.12|0
1665775200000|2022-10-14 19:20:00|903.77|901.37|899.1|896.7|905.74|903.34|897.87|895.47|0
1665775500000|2022-10-14 19:25:00|899.59|897.19|895.42|893.02|901.07|898.67|894.68|892.28|0
1665775800000|2022-10-14 19:30:00|895.66|893.26|890.51|888.11|899.59|897.19|890.26|887.86|0
1665776100000|2022-10-14 19:35:00|890.02|887.62|896.15|893.75|898.36|895.96|888.55|886.15|0
1665776400000|2022-10-14 19:40:00|896.4|894|896.89|894.49|900.08|897.68|895.91|893.51|0
1665776700000|2022-10-14 19:45:00|897.63|895.23|899.83|897.43|903.28|900.88|897.63|895.23|0
1665777000000|2022-10-14 19:50:00|897.62|895.22|899.34|896.94|900.82|898.42|894.91|892.51|0
1665777300000|2022-10-14 19:55:00|898.85|896.45|903.77|901.37|911.4|909|898.85|896.45|0
1665777600000|2022-10-14 20:00:00|903.28|900.88|905.49|903.09|905.74|903.34|903.28|900.88|0
1665777900000|2022-10-14 20:05:00|905.74|903.34|903.77|901.37|905.98|903.58|903.28|900.88|0
1665778200000|2022-10-14 20:10:00|903.52|901.12|902.05|899.65|904.26|901.86|901.8|899.4|0
1665965700000|2022-10-17 00:15:00|896.63|893.83|897.12|894.32|897.37|894.57|894.66|891.86|0
1665966000000|2022-10-17 00:20:00|897.37|894.57|893.62|890.82|897.37|894.57|893.62|890.82|0
1665966300000|2022-10-17 00:25:00|893.49|890.69|895.34|892.54|896.08|893.28|893.25|890.45|0
1665966600000|2022-10-17 00:30:00|895.7|892.9|893.74|890.94|896.32|893.52|892.27|889.47|0
1665966900000|2022-10-17 00:35:00|893.98|891.18|893|890.2|894.85|892.05|890.3|887.5|0
1665967200000|2022-10-17 00:40:00|892.76|889.96|890.79|887.99|893.37|890.57|889.94|887.14|0
1665967500000|2022-10-17 00:45:00|891.04|888.24|891.53|888.73|893.37|890.57|889.81|887.01|0
1665967800000|2022-10-17 00:50:00|891.77|888.97|893.25|890.45|894.72|891.92|891.53|888.73|0
1665968100000|2022-10-17 00:55:00|892.75|889.95|892.02|889.22|894.72|891.92|891.9|889.1|0
1665968400000|2022-10-17 01:00:00|890.54|887.74|892.75|889.95|896.44|893.64|890.54|887.74|0
1665968700000|2022-10-17 01:05:00|893|890.2|894.72|891.92|894.96|892.16|891.28|888.48|0
1665969000000|2022-10-17 01:10:00|894.96|892.16|894.96|892.16|895.46|892.66|893|890.2|0
1665969300000|2022-10-17 01:15:00|894.6|891.8|892.02|889.22|895.7|892.9|892.02|889.22|0
1665969600000|2022-10-17 01:20:00|891.77|888.97|890.79|887.99|892.26|889.46|890.3|887.5|0
1665969900000|2022-10-17 01:25:00|891.28|888.48|889.69|886.89|891.28|888.48|888.33|885.53|0
1665970200000|2022-10-17 01:30:00|890.05|887.25|888.58|885.78|890.79|887.99|887.84|885.04|0
1665970500000|2022-10-17 01:35:00|889.07|886.27|889.31|886.51|891.03|888.23|888.58|885.78|0
1665970800000|2022-10-17 01:40:00|889.8|887|889.8|887|890.54|887.74|889.07|886.27|0
1665971100000|2022-10-17 01:45:00|889.68|886.88|888.95|886.15|890.78|887.98|888.33|885.53|0
1665971400000|2022-10-17 01:50:00|888.82|886.02|891.16|888.36|891.77|888.97|888.82|886.02|0
1665971700000|2022-10-17 01:55:00|891.03|888.23|892.5|889.7|892.99|890.19|889.56|886.76|0
1665972000000|2022-10-17 02:00:00|892.26|889.46|892.5|889.7|894.22|891.42|890.29|887.49|0
1665972300000|2022-10-17 02:05:00|892.26|889.46|890.05|887.25|892.38|889.58|889.8|887|0
1665972600000|2022-10-17 02:10:00|889.8|887|890.29|887.49|891.03|888.23|889.06|886.26|0
1665972900000|2022-10-17 02:15:00|890.17|887.37|892.38|889.58|892.5|889.7|889.55|886.75|0
1665973200000|2022-10-17 02:20:00|892.26|889.46|892.63|889.83|894.47|891.67|892.26|889.46|0
1665973500000|2022-10-17 02:25:00|892.5|889.7|892.25|889.45|893.37|890.57|892.01|889.21|0
1665973800000|2022-10-17 02:30:00|892.01|889.21|892.87|890.07|893.24|890.44|891.52|888.72|0
1665974100000|2022-10-17 02:35:00|892.99|890.19|892.25|889.45|894.1|891.3|891.76|888.96|0
1665974400000|2022-10-17 02:40:00|892.5|889.7|890.53|887.73|892.74|889.94|890.29|887.49|0
1665974700000|2022-10-17 02:45:00|890.78|887.98|889.8|887|891.27|888.47|889.55|886.75|0
1665975000000|2022-10-17 02:50:00|889.55|886.75|890.29|887.49|891.27|888.47|889.55|886.75|0
1665975300000|2022-10-17 02:55:00|890.41|887.61|891.51|888.71|892.01|889.21|890.29|887.49|0
1665975600000|2022-10-17 03:00:00|891.76|888.96|891.76|888.96|892.25|889.45|889.55|886.75|0
1665975900000|2022-10-17 03:05:00|891.51|888.71|891.02|888.22|892.01|889.21|890.29|887.49|0
1665976200000|2022-10-17 03:10:00|891.27|888.47|891.02|888.22|892.62|889.82|890.78|887.98|0
1665976500000|2022-10-17 03:15:00|890.78|887.98|889.55|886.75|890.78|887.98|889.06|886.26|0
1665976800000|2022-10-17 03:20:00|889.3|886.5|888.81|886.01|889.55|886.75|888.07|885.27|0
1665977100000|2022-10-17 03:25:00|888.57|885.77|888.07|885.27|888.81|886.01|887.58|884.78|0
1665977400000|2022-10-17 03:30:00|888.32|885.52|890.04|887.24|890.04|887.24|888.07|885.27|0
1665977700000|2022-10-17 03:35:00|890.28|887.48|888.56|885.76|890.28|887.48|888.32|885.52|0
1665978000000|2022-10-17 03:40:00|888.45|885.65|889.55|886.75|889.79|886.99|888.32|885.52|0
1665978300000|2022-10-17 03:45:00|889.43|886.63|890.77|887.97|890.77|887.97|889.05|886.25|0
1665978600000|2022-10-17 03:50:00|890.9|888.1|890.53|887.73|891.02|888.22|890.04|887.24|0
1665978900000|2022-10-17 03:55:00|890.28|887.48|891.02|888.22|891.26|888.46|890.28|887.48|0
1665979200000|2022-10-17 04:00:00|891.26|888.46|892.74|889.94|892.98|890.18|891.26|888.46|0
1665979500000|2022-10-17 04:05:00|892.49|889.69|892.98|890.18|892.98|890.18|892.25|889.45|0
1665979800000|2022-10-17 04:10:00|893.23|890.43|892|889.2|893.47|890.67|891.51|888.71|0
1665980100000|2022-10-17 04:15:00|891.75|888.95|892|889.2|892.74|889.94|891.75|888.95|0
1665980400000|2022-10-17 04:20:00|891.75|888.95|892.24|889.44|892.49|889.69|891.75|888.95|0
1665980700000|2022-10-17 04:25:00|892.49|889.69|893.23|890.43|893.47|890.67|892.37|889.57|0
1665981000000|2022-10-17 04:30:00|893.11|890.31|891.26|888.46|893.23|890.43|891.01|888.21|0
1665981300000|2022-10-17 04:35:00|891.51|888.71|890.28|887.48|891.51|888.71|889.67|886.87|0
1665981600000|2022-10-17 04:40:00|890.52|887.72|889.54|886.74|890.52|887.72|889.54|886.74|0
1665981900000|2022-10-17 04:45:00|889.79|886.99|889.29|886.49|890.28|887.48|889.05|886.25|0
1665982200000|2022-10-17 04:50:00|889.05|886.25|889.29|886.49|889.79|886.99|889.05|886.25|0
1665982500000|2022-10-17 04:55:00|889.54|886.74|889.78|886.98|890.03|887.23|889.05|886.25|0
1665982800000|2022-10-17 05:00:00|889.54|886.74|888.19|885.39|890.28|887.48|888.07|885.27|0
1665983100000|2022-10-17 05:05:00|888.31|885.51|885.86|883.06|888.8|886|884.76|881.96|0
1665983400000|2022-10-17 05:10:00|885.61|882.81|884.63|881.83|885.61|882.81|883.16|880.36|0
1665983700000|2022-10-17 05:15:00|884.38|881.58|882.42|879.62|884.38|881.58|881.93|879.13|0
1665984000000|2022-10-17 05:20:00|882.91|880.11|884.14|881.34|884.14|881.34|881.93|879.13|0
1665984300000|2022-10-17 05:25:00|884.38|881.58|883.64|880.84|884.87|882.07|883.15|880.35|0
1665984600000|2022-10-17 05:30:00|883.53|880.73|884.63|881.83|885.12|882.32|883.4|880.6|0
1665984900000|2022-10-17 05:35:00|884.38|881.58|884.97|882.17|885.85|883.05|884.38|881.58|0
1665985200000|2022-10-17 05:40:00|885.08|882.28|883.12|880.32|885.57|882.77|882.87|880.07|0
1665985500000|2022-10-17 05:45:00|883.36|880.56|884.1|881.3|884.35|881.55|882.87|880.07|0
1665985800000|2022-10-17 05:50:00|883.98|881.18|879.93|877.13|884.23|881.43|879.68|876.88|0
1665986100000|2022-10-17 05:55:00|880.42|877.62|879.44|876.64|880.66|877.86|876.62|873.82|0
1665986400000|2022-10-17 06:00:00|879.07|876.27|878.95|876.15|880.42|877.62|877.23|874.43|0
1665986700000|2022-10-17 06:05:00|878.7|875.9|880.25|877.45|880.66|877.86|877.85|875.05|0
1665987000000|2022-10-17 06:10:00|880.5|877.7|875.56|872.76|880.5|877.7|875.56|872.76|0
1665987300000|2022-10-17 06:15:00|876.05|873.25|876.54|873.74|877.65|874.85|874.82|872.02|0
1665987600000|2022-10-17 06:20:00|876.78|873.98|879.73|876.93|880.47|877.67|876.54|873.74|0
1665987900000|2022-10-17 06:25:00|879.61|876.81|878.5|875.7|880.47|877.67|878.5|875.7|0
1665988200000|2022-10-17 06:30:00|878.01|875.21|880.1|877.3|880.96|878.16|876.04|873.24|0
1665988500000|2022-10-17 06:35:00|879.97|877.17|880.96|878.16|881.94|879.14|878.5|875.7|0
1665988800000|2022-10-17 06:40:00|880.84|878.04|877.76|874.96|880.84|878.04|877.52|874.72|0
1665989100000|2022-10-17 06:45:00|878.01|875.21|877.52|874.72|879.48|876.68|876.91|874.11|0
1665989400000|2022-10-17 06:50:00|878.01|875.21|880.1|877.3|880.95|878.15|877.52|874.72|0
1665989700000|2022-10-17 06:55:00|879.97|877.17|879.12|876.32|880.22|877.42|878.5|875.7|0
1665990000000|2022-10-17 07:00:00|878.87|876.07|865.62|862.82|880.1|877.3|865.62|862.82|0
1665990300000|2022-10-17 07:05:00|865.54|863.14|866.84|864.44|869.54|867.14|865.12|862.72|0
1665990600000|2022-10-17 07:10:00|866.59|864.19|872.73|870.33|873.23|870.83|866.23|863.83|0
1665990900000|2022-10-17 07:15:00|872.49|870.09|882.32|879.92|883.31|880.91|870.03|867.63|0
1665991200000|2022-10-17 07:20:00|881.58|879.18|882.07|879.67|886.01|883.61|881.09|878.69|0
1665991500000|2022-10-17 07:25:00|881.83|879.43|876.79|874.39|881.83|879.43|876.79|874.39|0
1665991800000|2022-10-17 07:30:00|877.16|874.76|879.37|876.97|879.99|877.59|874.58|872.18|0
1665992100000|2022-10-17 07:35:00|878.88|876.48|880.11|877.71|881.46|879.06|877.04|874.64|0
1665992400000|2022-10-17 07:40:00|880.73|878.33|875.07|872.67|880.73|878.33|872.25|869.85|0
1665992700000|2022-10-17 07:45:00|874.58|872.18|872|869.6|874.82|872.42|871.39|868.99|0
1665993000000|2022-10-17 07:50:00|871.63|869.23|866.97|864.57|873.6|871.2|866.48|864.08|0
1665993300000|2022-10-17 07:55:00|866.48|864.08|868.19|865.79|868.44|866.04|863.78|861.38|0
1665993600000|2022-10-17 08:00:00|868.44|866.04|870.78|868.38|871.38|868.98|867.21|864.81|0
1665993900000|2022-10-17 08:05:00|871.14|868.74|869.18|866.78|872.61|870.21|869.18|866.78|0
1665994200000|2022-10-17 08:10:00|869.42|867.02|872.86|870.46|872.86|870.46|869.3|866.9|0
1665994500000|2022-10-17 08:15:00|872.61|870.21|872.61|870.21|876.42|874.02|872.61|870.21|0
1665994800000|2022-10-17 08:20:00|872.86|870.46|873.23|870.83|873.59|871.19|871.38|868.98|0
1665995100000|2022-10-17 08:25:00|873.1|870.7|879.24|876.84|879.24|876.84|873.1|870.7|0
1665995400000|2022-10-17 08:30:00|879|876.6|878.75|876.35|879.49|877.09|876.54|874.14|0
1665995700000|2022-10-17 08:35:00|879.24|876.84|873.35|870.95|879.24|876.84|872.85|870.45|0
1665996000000|2022-10-17 08:40:00|872.98|870.58|874.95|872.55|875.8|873.4|872.61|870.21|0
1665996300000|2022-10-17 08:45:00|874.82|872.42|876.29|873.89|878.26|875.86|872.85|870.45|0
1665996600000|2022-10-17 08:50:00|876.05|873.65|872.36|869.96|876.05|873.65|871.63|869.23|0
1665996900000|2022-10-17 08:55:00|872|869.6|873.23|870.83|875.06|872.66|870.4|868|0
1665997200000|2022-10-17 09:00:00|873.1|870.7|871.75|869.35|874.08|871.68|871.62|869.22|0
1665997500000|2022-10-17 09:05:00|872|869.6|872.85|870.45|875.68|873.28|871.51|869.11|0
1665997800000|2022-10-17 09:10:00|872.61|870.21|869.79|867.39|873.34|870.94|869.79|867.39|0
1665998100000|2022-10-17 09:15:00|869.91|867.51|871.01|868.61|871.51|869.11|869.66|867.26|0
1665998400000|2022-10-17 09:20:00|871.13|868.73|871.13|868.73|872.36|869.96|870.52|868.12|0
1665998700000|2022-10-17 09:25:00|870.77|868.37|868.43|866.03|871.38|868.98|868.19|865.79|0
1665999000000|2022-10-17 09:30:00|868.19|865.79|867.45|865.05|868.92|866.52|865.49|863.09|0
1665999300000|2022-10-17 09:35:00|868.07|865.67|867.45|865.05|868.19|865.79|866.47|864.07|0
1665999600000|2022-10-17 09:40:00|867.2|864.8|868.18|865.78|868.56|866.16|866.96|864.56|0
1665999900000|2022-10-17 09:45:00|867.94|865.54|865.49|863.09|868.18|865.78|865|862.6|0
1666000200000|2022-10-17 09:50:00|865.73|863.33|865.98|863.58|866.96|864.56|864.63|862.23|0
1666000500000|2022-10-17 09:55:00|866.22|863.82|865.48|863.08|867.2|864.8|865.24|862.84|0
1666000800000|2022-10-17 10:00:00|865.73|863.33|864.01|861.61|866.96|864.56|861.81|859.41|0
1666001100000|2022-10-17 10:05:00|863.89|861.49|857.88|855.48|864.75|862.35|856.17|853.77|0
1666001400000|2022-10-17 10:10:00|858.01|855.61|857.38|854.98|860.44|858.04|856.03|853.63|0
1666001700000|2022-10-17 10:15:00|857.5|855.1|859.46|857.06|860.69|858.29|856.64|854.24|0
1666002000000|2022-10-17 10:20:00|859.7|857.3|861.67|859.27|862.4|860|859.46|857.06|0
1666002300000|2022-10-17 10:25:00|862.16|859.76|863.38|860.98|863.63|861.23|861.67|859.27|0
1666002600000|2022-10-17 10:30:00|863.14|860.74|861.67|859.27|863.14|860.74|860.44|858.04|0
1666002900000|2022-10-17 10:35:00|861.91|859.51|866.57|864.17|867.31|864.91|861.67|859.27|0
1666003200000|2022-10-17 10:40:00|866.82|864.42|866.57|864.17|867.56|865.16|865.35|862.95|0
1666003500000|2022-10-17 10:45:00|866.82|864.42|864.86|862.46|867.56|865.16|863.87|861.47|0
1666003800000|2022-10-17 10:50:00|865.35|862.95|863.87|861.47|865.35|862.95|862.16|859.76|0
1666004100000|2022-10-17 10:55:00|863.76|861.36|860.44|858.04|864.36|861.96|858.97|856.57|0
1666004400000|2022-10-17 11:00:00|860.68|858.28|866.57|864.17|866.82|864.42|860.68|858.28|0
1666004700000|2022-10-17 11:05:00|866.21|863.81|864.36|861.96|866.45|864.05|864.12|861.72|0
1666005000000|2022-10-17 11:10:00|864.12|861.72|863.75|861.35|864.61|862.21|863.14|860.74|0
1666005300000|2022-10-17 11:15:00|863.87|861.47|861.66|859.26|863.87|861.47|861.42|859.02|0
1666005600000|2022-10-17 11:20:00|860.93|858.53|860.93|858.53|861.91|859.51|860.43|858.03|0
1666005900000|2022-10-17 11:25:00|860.68|858.28|863.62|861.22|863.62|861.22|858.23|855.83|0
1666006200000|2022-10-17 11:30:00|863.38|860.98|863.62|861.22|863.62|861.22|861.17|858.77|0
1666006500000|2022-10-17 11:35:00|863.75|861.35|862.77|860.37|864.36|861.96|862.4|860|0
1666006800000|2022-10-17 11:40:00|862.89|860.49|865.59|863.19|865.59|863.19|862.64|860.24|0
1666007100000|2022-10-17 11:45:00|865.83|863.43|864.36|861.96|865.83|863.43|863.62|861.22|0
1666007400000|2022-10-17 11:50:00|864.11|861.71|863.87|861.47|864.85|862.45|863.38|860.98|0
1666007700000|2022-10-17 11:55:00|864|861.6|862.39|859.99|864.11|861.71|861.3|858.9|0
1666008000000|2022-10-17 12:00:00|862.15|859.75|864.11|861.71|864.36|861.96|859.94|857.54|0
1666008300000|2022-10-17 12:05:00|863.87|861.47|864.36|861.96|865.58|863.18|863.62|861.22|0
1666008600000|2022-10-17 12:10:00|864.85|862.45|868.78|866.38|869.02|866.62|864.36|861.96|0
1666008900000|2022-10-17 12:15:00|868.53|866.13|866.81|864.41|868.53|866.13|865.09|862.69|0
1666009200000|2022-10-17 12:20:00|867.06|864.66|862.39|859.99|867.55|865.15|861.41|859.01|0
1666009500000|2022-10-17 12:25:00|862.64|860.24|862.57|860.17|865.52|863.12|860.85|858.45|0
1666009800000|2022-10-17 12:30:00|862.45|860.05|861.1|858.7|865.52|863.12|859.02|856.62|0
1666010100000|2022-10-17 12:35:00|861.34|858.94|861.59|859.19|862.45|860.05|859.38|856.98|0
1666010400000|2022-10-17 12:40:00|861.34|858.94|854.96|852.56|861.34|858.94|853.37|850.97|0
1666010700000|2022-10-17 12:45:00|854.72|852.32|855.7|853.3|856.19|853.79|853.49|851.09|0
1666011000000|2022-10-17 12:50:00|855.45|853.05|854.72|852.32|856.68|854.28|853.74|851.34|0
1666011300000|2022-10-17 12:55:00|854.96|852.56|854.72|852.32|855.94|853.54|853.73|851.33|0
1666011600000|2022-10-17 13:00:00|854.23|851.83|847.61|845.21|854.23|851.83|846.38|843.98|0
1666011900000|2022-10-17 13:05:00|847.36|844.96|848.59|846.19|850.06|847.66|847.36|844.96|0
1666012200000|2022-10-17 13:10:00|848.83|846.43|845.4|843|848.83|846.43|845.15|842.75|0
1666012500000|2022-10-17 13:15:00|845.64|843.24|844.91|842.51|846.38|843.98|844.42|842.02|0
1666012800000|2022-10-17 13:20:00|844.66|842.26|847.11|844.71|848.34|845.94|844.17|841.77|0
1666013100000|2022-10-17 13:25:00|847.36|844.96|841.48|839.08|847.36|844.96|840.74|838.34|0
1666013400000|2022-10-17 13:30:00|841.72|839.32|829.19|826.79|841.72|839.32|826|823.6|0
1666013700000|2022-10-17 13:35:00|829.07|826.67|816.95|814.55|829.07|826.67|816.71|814.31|0
1666014000000|2022-10-17 13:40:00|815.98|813.58|814.43|812.03|815.98|813.58|808.48|806.08|0
1666014300000|2022-10-17 13:45:00|814.67|812.27|812.72|810.32|820.54|818.14|812.72|810.32|0
1666014600000|2022-10-17 13:50:00|812.23|809.83|816.14|813.74|819.56|817.16|810.27|807.87|0
1666014900000|2022-10-17 13:55:00|815.41|813.01|823.23|820.83|825.68|823.28|815.41|813.01|0
1666015200000|2022-10-17 14:00:00|822.01|819.61|818.96|816.56|825.44|823.04|818.1|815.7|0
1666015500000|2022-10-17 14:05:00|818.83|816.43|819.56|817.16|822.5|820.1|814.92|812.52|0
1666015800000|2022-10-17 14:10:00|819.32|816.92|803.68|801.28|819.81|817.41|803.68|801.28|0
1666016100000|2022-10-17 14:15:00|803.19|800.79|806.36|803.96|807.58|805.18|802.95|800.55|0
1666016400000|2022-10-17 14:20:00|805.88|803.48|811.74|809.34|812.47|810.07|802.46|800.06|0
1666016700000|2022-10-17 14:25:00|812.23|809.83|814.42|812.02|816.14|813.74|811.74|809.34|0
1666017000000|2022-10-17 14:30:00|814.18|811.78|818.34|815.94|819.56|817.16|811.25|808.85|0
1666017300000|2022-10-17 14:35:00|817.85|815.45|813.12|810.72|817.85|815.45|810.51|808.11|0
1666017600000|2022-10-17 14:40:00|812.88|810.48|814.34|811.94|815.32|812.92|811.66|809.26|0
1666017900000|2022-10-17 14:45:00|814.1|811.7|818.26|815.86|818.99|816.59|812.88|810.48|0
1666018200000|2022-10-17 14:50:00|817.77|815.37|827.71|825.31|830.4|828|817.52|815.12|0
1666018500000|2022-10-17 14:55:00|828.2|825.8|827.22|824.82|832.12|829.72|825.99|823.59|0
1666018800000|2022-10-17 15:00:00|826.48|824.08|823.79|821.39|826.73|824.33|821.35|818.95|0
1666019100000|2022-10-17 15:05:00|824.53|822.13|830.65|828.25|831.63|829.23|823.3|820.9|0
1666019400000|2022-10-17 15:10:00|830.89|828.49|829.67|827.27|830.89|828.49|825.01|822.61|0
1666019700000|2022-10-17 15:15:00|829.91|827.51|833.41|831.01|835.13|832.73|829.91|827.51|0
1666020000000|2022-10-17 15:20:00|833.66|831.26|823.62|821.22|833.9|831.5|823.62|821.22|0
1666020300000|2022-10-17 15:25:00|823.87|821.47|817.92|815.52|824.6|822.2|817.43|815.03|0
1666020600000|2022-10-17 15:30:00|818.41|816.01|816.94|814.54|820.61|818.21|815.47|813.07|0
1666020900000|2022-10-17 15:35:00|816.7|814.3|815.47|813.07|819.51|817.11|815.23|812.83|0
1666021200000|2022-10-17 15:40:00|815.23|812.83|813.52|811.12|815.47|813.07|809.86|807.46|0
1666021500000|2022-10-17 15:45:00|813.76|811.36|812.54|810.14|815.72|813.32|812.05|809.65|0
1666021800000|2022-10-17 15:50:00|812.79|810.39|808.15|805.75|814.25|811.85|807.17|804.77|0
1666022100000|2022-10-17 15:55:00|807.9|805.5|812.3|809.9|813.27|810.87|807.9|805.5|0
1666022400000|2022-10-17 16:00:00|812.78|810.38|813.76|811.36|814.49|812.09|809.61|807.21|0
1666022700000|2022-10-17 16:05:00|814.01|811.61|806.19|803.79|814.25|811.85|805.95|803.55|0
1666023000000|2022-10-17 16:10:00|806.44|804.04|813.03|810.63|817.18|814.78|806.44|804.04|0
1666023300000|2022-10-17 16:15:00|813.27|810.87|816.69|814.29|817.67|815.27|812.54|810.14|0
1666023600000|2022-10-17 16:20:00|817.18|814.78|816.69|814.29|819.62|817.22|815.71|813.31|0
1666023900000|2022-10-17 16:25:00|815.96|813.56|813.27|810.87|816.94|814.54|811.07|808.67|0
1666024200000|2022-10-17 16:30:00|813.03|810.63|809.12|806.72|813.76|811.36|808.63|806.23|0
1666024500000|2022-10-17 16:35:00|808.87|806.47|812.29|809.89|814.25|811.85|807.9|805.5|0
1666024800000|2022-10-17 16:40:00|812.78|810.38|817.67|815.27|822.07|819.67|812.54|810.14|0
1666025100000|2022-10-17 16:45:00|818.16|815.76|816.44|814.04|821.58|819.18|814.73|812.33|0
1666025400000|2022-10-17 16:50:00|816.2|813.8|812.78|810.38|817.42|815.02|812.78|810.38|0
1666025700000|2022-10-17 16:55:00|813.02|810.62|816.44|814.04|818.4|816|812.78|810.38|0
1666026000000|2022-10-17 17:00:00|816.2|813.8|818.4|816|822.07|819.67|814.98|812.58|0
1666026300000|2022-10-17 17:05:00|818.15|815.75|815.22|812.82|818.15|815.75|813.27|810.87|0
1666026600000|2022-10-17 17:10:00|815.71|813.31|815.22|812.82|816.2|813.8|813.51|811.11|0
1666026900000|2022-10-17 17:15:00|815.46|813.06|817.17|814.77|818.15|815.75|811.55|809.15|0
1666027200000|2022-10-17 17:20:00|817.66|815.26|809.6|807.2|818.64|816.24|808.87|806.47|0
1666027500000|2022-10-17 17:25:00|809.36|806.96|811.31|808.91|813.26|810.86|809.36|806.96|0
1666027800000|2022-10-17 17:30:00|811.06|808.66|810.82|808.42|812.29|809.89|809.84|807.44|0
1666028100000|2022-10-17 17:35:00|811.06|808.66|809.6|807.2|811.8|809.4|809.35|806.95|0
1666028400000|2022-10-17 17:40:00|809.35|806.95|811.8|809.4|812.53|810.13|809.35|806.95|0
1666028700000|2022-10-17 17:45:00|812.28|809.88|806.67|804.27|812.53|810.13|805.45|803.05|0
1666029000000|2022-10-17 17:50:00|806.42|804.02|806.91|804.51|807.64|805.24|805.2|802.8|0
1666029300000|2022-10-17 17:55:00|807.16|804.76|807.64|805.24|809.35|806.95|806.42|804.02|0
1666029600000|2022-10-17 18:00:00|807.89|805.49|809.35|806.95|810.57|808.17|803.01|800.61|0
1666029900000|2022-10-17 18:05:00|809.48|807.08|809.35|806.95|812.28|809.88|808.86|806.46|0
1666030200000|2022-10-17 18:10:00|809.59|807.19|811.79|809.39|813.26|810.86|808.37|805.97|0
1666030500000|2022-10-17 18:15:00|812.04|809.64|811.3|808.9|814.72|812.32|811.3|808.9|0
1666030800000|2022-10-17 18:20:00|811.55|809.15|815.46|813.06|816.68|814.28|811.55|809.15|0
1666031100000|2022-10-17 18:25:00|815.7|813.3|814.48|812.08|818.88|816.48|813.5|811.1|0
1666031400000|2022-10-17 18:30:00|814.23|811.83|816.43|814.03|817.65|815.25|813.99|811.59|0
1666031700000|2022-10-17 18:35:00|816.68|814.28|810.57|808.17|816.68|814.28|810.32|807.92|0
1666032000000|2022-10-17 18:40:00|810.81|808.41|809.35|806.95|811.3|808.9|808.13|805.73|0
1666032300000|2022-10-17 18:45:00|809.1|806.7|810.32|807.92|811.79|809.39|808.37|805.97|0
1666032600000|2022-10-17 18:50:00|810.57|808.17|812.89|810.49|813.99|811.59|810.32|807.92|0
1666032900000|2022-10-17 18:55:00|813.01|810.61|813.74|811.34|814.23|811.83|810.57|808.17|0
1666033200000|2022-10-17 19:00:00|813.99|811.59|815.94|813.54|817.9|815.5|811.3|808.9|0
1666033500000|2022-10-17 19:05:00|814.47|812.07|816.92|814.52|818.63|816.23|812.76|810.36|0
1666033800000|2022-10-17 19:10:00|817.16|814.76|815.69|813.29|818.87|816.47|814.96|812.56|0
1666034100000|2022-10-17 19:15:00|815.94|813.54|815.21|812.81|818.87|816.47|814.72|812.32|0
1666034400000|2022-10-17 19:20:00|815.45|813.05|812.27|809.87|819.12|816.72|812.27|809.87|0
1666034700000|2022-10-17 19:25:00|812.52|810.12|812.03|809.63|814.72|812.32|811.54|809.14|0
1666035000000|2022-10-17 19:30:00|811.78|809.38|810.56|808.16|814.23|811.83|808.85|806.45|0
1666035300000|2022-10-17 19:35:00|810.32|807.92|812.52|810.12|813|810.6|810.32|807.92|0
1666035600000|2022-10-17 19:40:00|812.76|810.36|806.9|804.5|813.98|811.58|806.17|803.77|0
1666035900000|2022-10-17 19:45:00|807.87|805.47|810.56|808.16|811.05|808.65|806.41|804.01|0
1666036200000|2022-10-17 19:50:00|808.61|806.21|808.12|805.72|811.05|808.65|806.41|804.01|0
1666036500000|2022-10-17 19:55:00|809.09|806.69|814.47|812.07|818.62|816.22|808.61|806.21|0
1666036800000|2022-10-17 20:00:00|815.45|813.05|811.78|809.38|815.45|813.05|811.54|809.14|0
1666037100000|2022-10-17 20:05:00|811.54|809.14|808.36|805.96|811.54|809.14|808.12|805.72|0
1666037400000|2022-10-17 20:10:00|808.49|806.09|808.6|806.2|809.09|806.69|808.12|805.72|0
1666037700000|2022-10-17 20:15:00|808.32|805.52|804.65|801.85|808.8|806|804.65|801.85|0
1666038000000|2022-10-17 20:20:00|804.9|802.1|805.87|803.07|807.09|804.29|804.9|802.1|0
1666038300000|2022-10-17 20:25:00|805.63|802.83|806.12|803.32|806.12|803.32|805.38|802.58|0
1666038600000|2022-10-17 20:30:00|806.36|803.56|805.87|803.07|806.6|803.8|805.63|802.83|0
1666038900000|2022-10-17 20:35:00|805.63|802.83|805.14|802.34|806.36|803.56|804.65|801.85|0
1666039200000|2022-10-17 20:40:00|805.27|802.47|802.94|800.14|805.38|802.58|802.46|799.66|0
1666039500000|2022-10-17 20:45:00|802.7|799.9|803.19|800.39|803.92|801.12|802.46|799.66|0
1666039800000|2022-10-17 20:50:00|803.43|800.63|804.41|801.61|804.89|802.09|803.43|800.63|0
1666040100000|2022-10-17 20:55:00|804.65|801.85|805.24|802.44|805.51|802.71|804.41|801.61|0
1666040400000|2022-10-17 21:00:00|805.21|802.41|804.88|802.08|805.66|802.86|804.88|802.08|0
1666040700000|2022-10-17 21:05:00|804.8|802|804.88|802.08|805.69|802.89|804.78|801.98|0
1666041000000|2022-10-17 21:10:00|804.74|801.94|803.27|800.47|804.74|801.94|803.27|800.47|0
1666041300000|2022-10-17 21:15:00|803.3|800.5|803.19|800.39|803.7|800.9|803.16|800.36|0
1666041600000|2022-10-17 21:20:00|803.23|800.43|803.88|801.08|803.88|801.08|803.23|800.43|0
1666041900000|2022-10-17 21:25:00|803.48|800.68|802.91|800.11|803.98|801.18|802.87|800.07|0
1666042200000|2022-10-17 21:30:00|802.84|800.04|803.16|800.36|803.23|800.43|802.84|800.04|0
1666042500000|2022-10-17 21:35:00|803.12|800.32|802.41|799.61|803.12|800.32|802.41|799.61|0
1666042800000|2022-10-17 21:40:00|802.56|799.76|802.56|799.76|802.84|800.04|802.56|799.76|0
1666043100000|2022-10-17 21:45:00|802.8|800|802.23|799.43|802.91|800.11|802.19|799.39|0
1666043400000|2022-10-17 21:50:00|802.19|799.39|802.45|799.65|802.87|800.07|802.19|799.39|0
1666043700000|2022-10-17 21:55:00|802.49|799.69|798.62|795.82|802.49|799.69|798.41|795.61|0
1666044000000|2022-10-17 22:00:00|795.26|792.46|797.08|794.28|797.57|794.77|792.09|789.29|0
1666044300000|2022-10-17 22:05:00|796.97|794.17|797.33|794.53|798.06|795.26|796.59|793.79|0
1666044600000|2022-10-17 22:10:00|796.84|794.04|797.08|794.28|797.7|794.9|795.86|793.06|0
1666044900000|2022-10-17 22:15:00|797.32|794.52|793.67|790.87|798.06|795.26|793.18|790.38|0
1666045200000|2022-10-17 22:20:00|793.55|790.75|792.21|789.41|795.62|792.82|792.21|789.41|0
1666045500000|2022-10-17 22:25:00|792.45|789.65|790.26|787.46|792.45|789.65|788.56|785.76|0
1666045800000|2022-10-17 22:30:00|790.39|787.59|791.72|788.92|792.21|789.41|790.39|787.59|0
1666046100000|2022-10-17 22:35:00|791.96|789.16|793.42|790.62|793.67|790.87|791.96|789.16|0
1666046400000|2022-10-17 22:40:00|793.18|790.38|793.18|790.38|794.28|791.48|792.69|789.89|0
1666046700000|2022-10-17 22:45:00|792.94|790.14|791.72|788.92|793.42|790.62|791.47|788.67|0
1666047000000|2022-10-17 22:50:00|791.47|788.67|791.47|788.67|792.45|789.65|790.74|787.94|0
1666047300000|2022-10-17 22:55:00|790.99|788.19|791.72|788.92|791.72|788.92|790.74|787.94|0
1666047600000|2022-10-17 23:00:00|791.36|788.56|791.23|788.43|792.09|789.29|790.74|787.94|0
1666047900000|2022-10-17 23:05:00|790.99|788.19|790.25|787.45|791.47|788.67|790.25|787.45|0
1666048200000|2022-10-17 23:10:00|790.14|787.34|788.55|785.75|790.25|787.45|788.31|785.51|0
1666048500000|2022-10-17 23:15:00|788.79|785.99|788.31|785.51|789.28|786.48|787.82|785.02|0
1666048800000|2022-10-17 23:20:00|788.55|785.75|788.06|785.26|789.04|786.24|787.82|785.02|0
1666049100000|2022-10-17 23:25:00|787.82|785.02|786.36|783.56|788.55|785.75|786.12|783.32|0
1666049400000|2022-10-17 23:30:00|786.6|783.8|788.06|785.26|788.3|785.5|785.63|782.83|0
1666049700000|2022-10-17 23:35:00|787.82|785.02|785.63|782.83|787.82|785.02|785.63|782.83|0
1666050000000|2022-10-17 23:40:00|785.38|782.58|784.17|781.37|785.63|782.83|783.2|780.4|0
1666050300000|2022-10-17 23:45:00|784.41|781.61|783.92|781.12|785.87|783.07|783.92|781.12|0
1666050600000|2022-10-17 23:50:00|783.68|780.88|786.11|783.31|786.36|783.56|782.71|779.91|0
1666050900000|2022-10-17 23:55:00|786.36|783.56|785.14|782.34|786.36|783.56|785.14|782.34|0
1666051200000|2022-10-18 00:00:00|785.38|782.58|788.3|785.5|789.03|786.23|784.65|781.85|0
1666051500000|2022-10-18 00:05:00|788.06|785.26|786.11|783.31|789.52|786.72|786.11|783.31|0
1666051800000|2022-10-18 00:10:00|785.87|783.07|785.75|782.95|787.33|784.53|785.14|782.34|0
1666052100000|2022-10-18 00:15:00|786.11|783.31|786.69|783.89|787.91|785.11|786.11|783.31|0
1666052400000|2022-10-18 00:20:00|786.93|784.13|787.66|784.86|788.63|785.83|786.2|783.4|0
1666052700000|2022-10-18 00:25:00|787.79|784.99|786.2|783.4|787.79|784.99|785.47|782.67|0
1666053000000|2022-10-18 00:30:00|786.45|783.65|787.9|785.1|788.39|785.59|785.47|782.67|0
1666053300000|2022-10-18 00:35:00|787.66|784.86|788.27|785.47|789.85|787.05|787.66|784.86|0
1666053600000|2022-10-18 00:40:00|788.39|785.59|788.63|785.83|789|786.2|787.66|784.86|0
1666053900000|2022-10-18 00:45:00|788.76|785.96|788.39|785.59|789.12|786.32|787.42|784.62|0
1666054200000|2022-10-18 00:50:00|788.27|785.47|789.24|786.44|790.09|787.29|788.27|785.47|0
1666054500000|2022-10-18 00:55:00|789.36|786.56|786.44|783.64|789.85|787.05|786.2|783.4|0
1666054800000|2022-10-18 01:00:00|786.68|783.88|787.9|785.1|788.39|785.59|786.2|783.4|0
1666055100000|2022-10-18 01:05:00|787.66|784.86|785.84|783.04|788.63|785.83|785.71|782.91|0
1666055400000|2022-10-18 01:10:00|785.95|783.15|785.95|783.15|786.68|783.88|784.98|782.18|0
1666055700000|2022-10-18 01:15:00|785.71|782.91|788.75|785.95|789.6|786.8|785.71|782.91|0
1666056000000|2022-10-18 01:20:00|788.87|786.07|789.84|787.04|791.3|788.5|788.63|785.83|0
1666056300000|2022-10-18 01:25:00|789.97|787.17|789.6|786.8|790.21|787.41|789.36|786.56|0
1666056600000|2022-10-18 01:30:00|789.36|786.56|791.55|788.75|792.52|789.72|789.11|786.31|0
1666056900000|2022-10-18 01:35:00|791.79|788.99|790.57|787.77|792.52|789.72|790.08|787.28|0
1666057200000|2022-10-18 01:40:00|790.81|788.01|790.08|787.28|790.81|788.01|789.11|786.31|0
1666057500000|2022-10-18 01:45:00|789.84|787.04|790.33|787.53|791.3|788.5|789.35|786.55|0
1666057800000|2022-10-18 01:50:00|790.7|787.9|790.94|788.14|791.79|788.99|790.7|787.9|0
1666058100000|2022-10-18 01:55:00|791.06|788.26|791.06|788.26|792.52|789.72|790.81|788.01|0
1666058400000|2022-10-18 02:00:00|791.3|788.5|791.05|788.25|792.52|789.72|791.05|788.25|0
1666058700000|2022-10-18 02:05:00|791.42|788.62|792.51|789.71|793|790.2|791.3|788.5|0
1666059000000|2022-10-18 02:10:00|792.76|789.96|792.51|789.71|793.49|790.69|791.78|788.98|0
1666059300000|2022-10-18 02:15:00|792.76|789.96|792.03|789.23|792.76|789.96|791.05|788.25|0
1666059600000|2022-10-18 02:20:00|792.27|789.47|792.76|789.96|792.88|790.08|792.03|789.23|0
1666059900000|2022-10-18 02:25:00|793|790.2|791.66|788.86|793.24|790.44|791.54|788.74|0
1666060200000|2022-10-18 02:30:00|791.78|788.98|791.91|789.11|792.27|789.47|791.29|788.49|0
1666060500000|2022-10-18 02:35:00|792.02|789.22|792.27|789.47|792.75|789.95|791.78|788.98|0
1666060800000|2022-10-18 02:40:00|792.39|789.59|793.48|790.68|793.48|790.68|791.78|788.98|0
1666061100000|2022-10-18 02:45:00|793.73|790.93|793.24|790.44|793.97|791.17|793.24|790.44|0
1666061400000|2022-10-18 02:50:00|793.48|790.68|791.78|788.98|793.73|790.93|791.78|788.98|0
1666061700000|2022-10-18 02:55:00|791.66|788.86|792.02|789.22|792.26|789.46|791.05|788.25|0
1666062000000|2022-10-18 03:00:00|791.78|788.98|790.32|787.52|792.02|789.22|790.07|787.27|0
1666062300000|2022-10-18 03:05:00|790.56|787.76|789.34|786.54|790.56|787.76|788.86|786.06|0
1666062600000|2022-10-18 03:10:00|789.47|786.67|789.83|787.03|790.32|787.52|789.1|786.3|0
1666062900000|2022-10-18 03:15:00|789.59|786.79|786.67|783.87|789.59|786.79|786.42|783.62|0
1666063200000|2022-10-18 03:20:00|786.91|784.11|787.4|784.6|788.61|785.81|786.91|784.11|0
1666063500000|2022-10-18 03:25:00|787.64|784.84|786.91|784.11|788.61|785.81|786.91|784.11|0
1666063800000|2022-10-18 03:30:00|787.15|784.35|779.13|776.33|787.39|784.59|777.43|774.63|0
1666064100000|2022-10-18 03:35:00|778.89|776.09|776.46|773.66|779.62|776.82|776.46|773.66|0
1666064400000|2022-10-18 03:40:00|774.76|771.96|763.01|760.21|776.7|773.9|763.01|760.21|0
1666064700000|2022-10-18 03:45:00|762.16|759.36|760.23|757.43|765.55|762.75|758.77|755.97|0
1666065000000|2022-10-18 03:50:00|760.47|757.67|759.74|756.94|762.89|760.09|758.53|755.73|0
1666065300000|2022-10-18 03:55:00|759.98|757.18|763.7|760.9|763.7|760.9|759.98|757.18|0
1666065600000|2022-10-18 04:00:00|763.46|760.66|760.08|757.28|763.94|761.14|759.35|756.55|0
1666065900000|2022-10-18 04:05:00|760.2|757.4|760.93|758.13|761.04|758.24|757.79|754.99|0
1666066200000|2022-10-18 04:10:00|761.28|758.48|756.94|754.14|761.52|758.72|755.25|752.45|0
1666066500000|2022-10-18 04:15:00|756.34|753.54|752|749.2|756.94|754.14|749.71|746.91|0
1666066800000|2022-10-18 04:20:00|751.87|749.07|747.78|744.98|752.36|749.56|747.54|744.74|0
1666067100000|2022-10-18 04:25:00|747.54|744.74|745.85|743.05|747.54|744.74|742.97|740.17|0
1666067400000|2022-10-18 04:30:00|746.09|743.29|743.2|740.4|747.66|744.86|742.48|739.68|0
1666067700000|2022-10-18 04:35:00|743.69|740.89|748.2|745.4|748.2|745.4|743.69|740.89|0
1666068000000|2022-10-18 04:40:00|747.95|745.15|750.6|747.8|751.09|748.29|747.71|744.91|0
1666068300000|2022-10-18 04:45:00|750.49|747.69|751.81|749.01|751.81|749.01|749.64|746.84|0
1666068600000|2022-10-18 04:50:00|752.05|749.25|752.71|749.91|752.95|750.15|751.03|748.23|0
1666068900000|2022-10-18 04:55:00|752.47|749.67|752.71|749.91|753.68|750.88|751.51|748.71|0
1666069200000|2022-10-18 05:00:00|752.47|749.67|751.39|748.59|753.68|750.88|750.78|747.98|0
1666069500000|2022-10-18 05:05:00|751.26|748.46|756.33|753.53|756.33|753.53|750.54|747.74|0
1666069800000|2022-10-18 05:10:00|756.09|753.29|754.28|751.48|757.66|754.86|754.28|751.48|0
1666070100000|2022-10-18 05:15:00|754.04|751.24|755.73|752.93|756.58|753.78|754.04|751.24|0
1666070400000|2022-10-18 05:20:00|755.86|753.06|756.45|753.65|757.18|754.38|755.01|752.21|0
1666070700000|2022-10-18 05:25:00|756.94|754.14|756.7|753.9|757.42|754.62|755.25|752.45|0
1666071000000|2022-10-18 05:30:00|757.18|754.38|755|752.2|757.18|754.38|755|752.2|0
1666071300000|2022-10-18 05:35:00|754.89|752.09|754.28|751.48|756.21|753.41|753.8|751|0
1666071600000|2022-10-18 05:40:00|754.04|751.24|755.24|752.44|756.82|754.02|753.55|750.75|0
1666071900000|2022-10-18 05:45:00|755.13|752.33|755.97|753.17|756.82|754.02|755|752.2|0
1666072200000|2022-10-18 05:50:00|756.09|753.29|756.21|753.41|756.93|754.13|755.24|752.44|0
1666072500000|2022-10-18 05:55:00|756.45|753.65|760.32|757.52|762.01|759.21|756.45|753.65|0
1666072800000|2022-10-18 06:00:00|759.83|757.03|762.49|759.69|763.22|760.42|759.83|757.03|0
1666073100000|2022-10-18 06:05:00|762.25|759.45|762.73|759.93|763.7|760.9|762.01|759.21|0
1666073400000|2022-10-18 06:10:00|762.49|759.69|758.38|755.58|762.49|759.69|758.14|755.34|0
1666073700000|2022-10-18 06:15:00|758.14|755.34|758.02|755.22|759.47|756.67|755.72|752.92|0
1666074000000|2022-10-18 06:20:00|757.9|755.1|756.2|753.4|758.38|755.58|754.27|751.47|0
1666074300000|2022-10-18 06:25:00|755.96|753.16|754.51|751.71|756.44|753.64|753.79|750.99|0
1666074600000|2022-10-18 06:30:00|754.64|751.84|755.72|752.92|757.89|755.09|754.64|751.84|0
1666074900000|2022-10-18 06:35:00|755.48|752.68|754.07|751.27|755.72|752.92|753.34|750.54|0
1666075200000|2022-10-18 06:40:00|753.82|751.02|745.6|742.8|753.82|751.02|745.6|742.8|0
1666075500000|2022-10-18 06:45:00|745.84|743.04|751.89|749.09|751.89|749.09|745.84|743.04|0
1666075800000|2022-10-18 06:50:00|752.13|749.33|754.79|751.99|756.24|753.44|751.4|748.6|0
1666076100000|2022-10-18 06:55:00|754.92|752.12|756.48|753.68|757.21|754.41|754.55|751.75|0
1666076400000|2022-10-18 07:00:00|757.45|754.65|760.97|758.17|761.33|758.53|757.45|754.65|0
1666076700000|2022-10-18 07:05:00|760.4|758|768.41|766.01|769.38|766.98|760.16|757.76|0
1666077000000|2022-10-18 07:10:00|767.08|764.68|765.49|763.09|767.92|765.52|761.61|759.21|0
1666077300000|2022-10-18 07:15:00|765.13|762.73|765.86|763.46|767.19|764.79|762.82|760.42|0
1666077600000|2022-10-18 07:20:00|765.74|763.34|761.85|759.45|770.83|768.43|761.85|759.45|0
1666077900000|2022-10-18 07:25:00|761.61|759.21|762.1|759.7|764.28|761.88|759.43|757.03|0
1666078200000|2022-10-18 07:30:00|762.34|759.94|758.22|755.82|762.34|759.94|756.52|754.12|0
1666078500000|2022-10-18 07:35:00|757.49|755.09|758.94|756.54|760.16|757.76|757.25|754.85|0
1666078800000|2022-10-18 07:40:00|758.7|756.3|758.46|756.06|758.94|756.54|756.28|753.88|0
1666079100000|2022-10-18 07:45:00|757.97|755.57|756.16|753.76|759.18|756.78|755.79|753.39|0
1666079400000|2022-10-18 07:50:00|756.03|753.63|754.34|751.94|757.25|754.85|754.1|751.7|0
1666079700000|2022-10-18 07:55:00|754.1|751.7|752.64|750.24|754.82|752.42|750.47|748.07|0
1666080000000|2022-10-18 08:00:00|752.89|750.49|754.71|752.31|755.31|752.91|751.68|749.28|0
1666080300000|2022-10-18 08:05:00|754.58|752.18|755.79|753.39|756.76|754.36|752.4|750|0
1666080600000|2022-10-18 08:10:00|755.55|753.15|756.16|753.76|756.64|754.24|754.34|751.94|0
1666080900000|2022-10-18 08:15:00|756.03|753.63|756.51|754.11|757|754.6|755.55|753.15|0
1666081200000|2022-10-18 08:20:00|756.27|753.87|759.18|756.78|760.39|757.99|756.27|753.87|0
1666081500000|2022-10-18 08:25:00|758.94|756.54|758.21|755.81|760.15|757.75|756.03|753.63|0
1666081800000|2022-10-18 08:30:00|757.72|755.32|758.69|756.29|758.94|756.54|756.03|753.63|0
1666082100000|2022-10-18 08:35:00|758.58|756.18|761.6|759.2|762.57|760.17|758.58|756.18|0
1666082400000|2022-10-18 08:40:00|761.24|758.84|766.94|764.54|767.18|764.78|760.63|758.23|0
1666082700000|2022-10-18 08:45:00|767.06|764.66|764.15|761.75|767.91|765.51|764.02|761.62|0
1666083000000|2022-10-18 08:50:00|764.02|761.62|766.21|763.81|766.21|763.81|763.3|760.9|0
1666083300000|2022-10-18 08:55:00|766.45|764.05|774.22|771.82|774.22|771.82|765.97|763.57|0
1666083600000|2022-10-18 09:00:00|774.35|771.95|773.01|770.61|778.6|776.2|771.55|769.15|0
1666083900000|2022-10-18 09:05:00|774.22|771.82|778.48|776.08|779.57|777.17|773.98|771.58|0
1666084200000|2022-10-18 09:10:00|778.36|775.96|775.19|772.79|778.6|776.2|773.62|771.22|0
1666084500000|2022-10-18 09:15:00|774.95|772.55|773.49|771.09|775.92|773.52|771.79|769.39|0
1666084800000|2022-10-18 09:20:00|773.25|770.85|777.62|775.22|779.21|776.81|773.25|770.85|0
1666085100000|2022-10-18 09:25:00|777.87|775.47|775.43|773.03|779.81|777.41|775.43|773.03|0
1666085400000|2022-10-18 09:30:00|775.19|772.79|779.57|777.17|780.43|778.03|773|770.6|0
1666085700000|2022-10-18 09:35:00|779.81|777.41|779.32|776.92|780.43|778.03|776.89|774.49|0
1666086000000|2022-10-18 09:40:00|779.08|776.68|777.62|775.22|780.78|778.38|777.62|775.22|0
1666086300000|2022-10-18 09:45:00|777.86|775.46|773.73|771.33|778.59|776.19|772.76|770.36|0
1666086600000|2022-10-18 09:50:00|774.22|771.82|772.03|769.63|775.43|773.03|771.91|769.51|0
1666086900000|2022-10-18 09:55:00|772.15|769.75|767.78|765.38|772.76|770.36|767.78|765.38|0
1666087200000|2022-10-18 10:00:00|767.9|765.5|765.96|763.56|768.87|766.47|765.23|762.83|0
1666087500000|2022-10-18 10:05:00|765.71|763.31|768.14|765.74|769.6|767.2|764.26|761.86|0
1666087800000|2022-10-18 10:10:00|768.38|765.98|766.3|763.9|770.18|767.78|765.81|763.41|0
1666088100000|2022-10-18 10:15:00|766.05|763.65|765.08|762.68|766.3|763.9|764.6|762.2|0
1666088400000|2022-10-18 10:20:00|764.6|762.2|761.45|759.05|765.08|762.68|760.96|758.56|0
1666088700000|2022-10-18 10:25:00|761.69|759.29|762.66|760.26|764.97|762.57|759.51|757.11|0
1666089000000|2022-10-18 10:30:00|762.9|760.5|763.38|760.98|766.29|763.89|762.66|760.26|0
1666089300000|2022-10-18 10:35:00|763.75|761.35|756.97|754.57|763.87|761.47|754.06|751.66|0
1666089600000|2022-10-18 10:40:00|757.69|755.29|761.69|759.29|762.66|760.26|756.12|753.72|0
1666089900000|2022-10-18 10:45:00|762.41|760.01|762.41|760.01|763.14|760.74|759.51|757.11|0
1666090200000|2022-10-18 10:50:00|762.78|760.38|765.08|762.68|766.05|763.65|762.41|760.01|0
1666090500000|2022-10-18 10:55:00|764.84|762.44|766.53|764.13|767.99|765.59|763.62|761.22|0
1666090800000|2022-10-18 11:00:00|766.17|763.77|760.96|758.56|767.02|764.62|758.53|756.13|0
1666091100000|2022-10-18 11:05:00|760.84|758.44|757.56|755.16|761.2|758.8|755.87|753.47|0
1666091400000|2022-10-18 11:10:00|757.32|754.92|757.45|755.05|758.78|756.38|755.14|752.74|0
1666091700000|2022-10-18 11:15:00|758.05|755.65|759.74|757.34|759.74|757.34|757.08|754.68|0
1666092000000|2022-10-18 11:20:00|759.26|756.86|756.24|753.84|759.26|756.86|754.42|752.02|0
1666092300000|2022-10-18 11:25:00|756.11|753.71|756.59|754.19|758.53|756.13|755.14|752.74|0
1666092600000|2022-10-18 11:30:00|756.83|754.43|753.45|751.05|756.83|754.43|751.99|749.59|0
1666092900000|2022-10-18 11:35:00|753.33|750.93|751.51|749.11|755.62|753.22|751.27|748.87|0
1666093200000|2022-10-18 11:40:00|751.27|748.87|747.64|745.24|752.24|749.84|746.43|744.03|0
1666093500000|2022-10-18 11:45:00|748.61|746.21|744.98|742.58|750.78|748.38|744.98|742.58|0
1666093800000|2022-10-18 11:50:00|745.22|742.82|748.12|745.72|748.36|745.96|744.98|742.58|0
1666094100000|2022-10-18 11:55:00|748.36|745.96|748.12|745.72|749.57|747.17|746.67|744.27|0
1666094400000|2022-10-18 12:00:00|748.36|745.96|747.15|744.75|748.85|746.45|745.7|743.3|0
1666094700000|2022-10-18 12:05:00|746.91|744.51|744.98|742.58|748.12|745.72|744.74|742.34|0
1666095000000|2022-10-18 12:10:00|744.01|741.61|738.22|735.82|744.5|742.1|737.74|735.34|0
1666095300000|2022-10-18 12:15:00|738.7|736.3|740.63|738.23|741.24|738.84|736.05|733.65|0
1666095600000|2022-10-18 12:20:00|740.39|737.99|743.29|740.89|743.53|741.13|738.59|736.19|0
1666095900000|2022-10-18 12:25:00|743.05|740.65|741.11|738.71|745.7|743.3|741.11|738.71|0
1666096200000|2022-10-18 12:30:00|740.63|738.23|734.6|732.2|740.63|738.23|733.64|731.24|0
1666096500000|2022-10-18 12:35:00|734.84|732.44|733.88|731.48|736.53|734.13|733.16|730.76|0
1666096800000|2022-10-18 12:40:00|734.36|731.96|735.56|733.16|735.81|733.41|731.95|729.55|0
1666097100000|2022-10-18 12:45:00|735.32|732.92|731.96|729.56|736.79|734.39|731.47|729.07|0
1666097400000|2022-10-18 12:50:00|731.72|729.32|733.89|731.49|734.13|731.73|730.27|727.87|0
1666097700000|2022-10-18 12:55:00|733.65|731.25|732.44|730.04|733.65|731.25|730.27|727.87|0
1666098000000|2022-10-18 13:00:00|731.96|729.56|736.06|733.66|736.3|733.9|730.75|728.35|0
1666098300000|2022-10-18 13:05:00|735.95|733.55|738.96|736.56|740.17|737.77|735.82|733.42|0
1666098600000|2022-10-18 13:10:00|738.72|736.32|741.86|739.46|742.35|739.95|737.03|734.63|0
1666098900000|2022-10-18 13:15:00|742.11|739.71|743.07|740.67|744.28|741.88|740.17|737.77|0
1666099200000|2022-10-18 13:20:00|743.56|741.16|738.96|736.56|743.56|741.16|738.48|736.08|0
1666099500000|2022-10-18 13:25:00|738.72|736.32|732.68|730.28|739.2|736.8|732.19|729.79|0
1666099800000|2022-10-18 13:30:00|731.84|729.44|739.44|737.04|739.68|737.28|729.54|727.14|0
1666100100000|2022-10-18 13:35:00|739.93|737.53|738.47|736.07|740.41|738.01|733.16|730.76|0
1666100400000|2022-10-18 13:40:00|738.23|735.83|741.86|739.46|744.04|741.64|736.3|733.9|0
1666100700000|2022-10-18 13:45:00|741.38|738.98|743.07|740.67|749.37|746.97|741.38|738.98|0
1666101000000|2022-10-18 13:50:00|742.59|740.19|757.82|755.42|758.06|755.66|740.65|738.25|0
1666101300000|2022-10-18 13:55:00|757.09|754.69|752.48|750.08|757.09|754.69|748.61|746.21|0
1666101600000|2022-10-18 14:00:00|751.03|748.63|744.74|742.34|751.88|749.48|743.29|740.89|0
1666101900000|2022-10-18 14:05:00|744.25|741.85|741.35|738.95|748.61|746.21|740.39|737.99|0
1666102200000|2022-10-18 14:10:00|741.59|739.19|744.74|742.34|744.74|742.34|739.9|737.5|0
1666102500000|2022-10-18 14:15:00|744.98|742.58|749.33|746.93|752|749.6|742.32|739.92|0
1666102800000|2022-10-18 14:20:00|749.82|747.42|758.05|755.65|759.15|756.75|748.85|746.45|0
1666103100000|2022-10-18 14:25:00|757.57|755.17|762.66|760.26|763.39|760.99|755.63|753.23|0
1666103400000|2022-10-18 14:30:00|762.91|760.51|763.71|761.31|766.13|763.73|760.96|758.56|0
1666103700000|2022-10-18 14:35:00|763.22|760.82|771.47|769.07|772.92|770.52|763.22|760.82|0
1666104000000|2022-10-18 14:40:00|771.71|769.31|764.19|761.79|771.71|769.31|764.19|761.79|0
1666104300000|2022-10-18 14:45:00|763.7|761.3|759.83|757.43|766.86|764.46|757.89|755.49|0
1666104600000|2022-10-18 14:50:00|760.31|757.91|762.73|760.33|765.4|763|760.31|757.91|0
1666104900000|2022-10-18 14:55:00|763.46|761.06|767.34|764.94|768.07|765.67|762.73|760.33|0
1666105200000|2022-10-18 15:00:00|767.82|765.42|765.64|763.24|772.43|770.03|765.16|762.76|0
1666105500000|2022-10-18 15:05:00|766.37|763.97|776.32|773.92|777.78|775.38|763.46|761.06|0
1666105800000|2022-10-18 15:10:00|775.83|773.43|787.75|785.35|788.97|786.57|775.15|772.75|0
1666106100000|2022-10-18 15:15:00|787.99|785.59|790.08|787.68|790.56|788.16|784.59|782.19|0
1666106400000|2022-10-18 15:20:00|789.83|787.43|798.36|795.96|799.09|796.69|788.37|785.97|0
1666106700000|2022-10-18 15:25:00|799.09|796.69|795.42|793.02|801.26|798.86|793.71|791.31|0
1666107000000|2022-10-18 15:30:00|795.17|792.77|796.39|793.99|801.01|798.61|794.2|791.8|0
1666107300000|2022-10-18 15:35:00|796.14|793.74|801.01|798.61|806.86|804.46|795.17|792.77|0
1666107600000|2022-10-18 15:40:00|800.77|798.37|798.82|796.42|805.88|803.48|798.82|796.42|0
1666107900000|2022-10-18 15:45:00|798.58|796.18|792.98|790.58|800.04|797.64|792.01|789.61|0
1666108200000|2022-10-18 15:50:00|793.71|791.31|791.52|789.12|794.2|791.8|790.06|787.66|0
1666108500000|2022-10-18 15:55:00|791.76|789.36|790.55|788.15|795.41|793.01|790.06|787.66|0
1666108800000|2022-10-18 16:00:00|790.79|788.39|790.06|787.66|792.74|790.34|790.06|787.66|0
1666109100000|2022-10-18 16:05:00|790.3|787.9|782.17|779.77|796.14|793.74|781.56|779.16|0
1666109400000|2022-10-18 16:10:00|782.29|779.89|779.29|776.89|782.77|780.37|776.86|774.46|0
1666109700000|2022-10-18 16:15:00|778.81|776.41|777.59|775.19|783.18|780.78|775.16|772.76|0
1666110000000|2022-10-18 16:20:00|778.08|775.68|784.4|782|784.88|782.48|778.08|775.68|0
1666110300000|2022-10-18 16:25:00|784.64|782.24|783.15|780.75|787.54|785.14|782.18|779.78|0
1666110600000|2022-10-18 16:30:00|782.91|780.51|780.47|778.07|786.07|783.67|779.25|776.85|0
1666110900000|2022-10-18 16:35:00|780.71|778.31|772.93|770.53|780.71|778.31|771.23|768.83|0
1666111200000|2022-10-18 16:40:00|773.17|770.77|773.41|771.01|773.41|771.01|769.04|766.64|0
1666111500000|2022-10-18 16:45:00|773.54|771.14|774.87|772.47|778.03|775.63|773.41|771.01|0
1666111800000|2022-10-18 16:50:00|775.11|772.71|769.52|767.12|775.84|773.44|768.55|766.15|0
1666112100000|2022-10-18 16:55:00|769.28|766.88|778.03|775.63|778.03|775.63|769.04|766.64|0
1666112400000|2022-10-18 17:00:00|776.57|774.17|789.24|786.84|790.21|787.81|776.57|774.17|0
1666112700000|2022-10-18 17:05:00|789|786.6|783.57|781.17|789.24|786.84|780.16|777.76|0
1666113000000|2022-10-18 17:10:00|783.08|780.68|775.54|773.14|784.3|781.9|775.3|772.9|0
1666113300000|2022-10-18 17:15:00|776.03|773.63|776.03|773.63|778.22|775.82|774.82|772.42|0
1666113600000|2022-10-18 17:20:00|776.27|773.87|776.27|773.87|780.41|778.01|773.24|770.84|0
1666113900000|2022-10-18 17:25:00|776.76|774.36|771.9|769.5|776.76|774.36|770.2|767.8|0
1666114200000|2022-10-18 17:30:00|770.68|768.28|762.44|760.04|772.87|770.47|762.44|760.04|0
1666114500000|2022-10-18 17:35:00|761.95|759.55|765.35|762.95|765.83|763.43|761.47|759.07|0
1666114800000|2022-10-18 17:40:00|764.62|762.22|765.59|763.19|767.29|764.89|762.68|760.28|0
1666115100000|2022-10-18 17:45:00|765.83|763.43|764.37|761.97|770.93|768.53|764.13|761.73|0
1666115400000|2022-10-18 17:50:00|764.13|761.73|762.43|760.03|766.56|764.16|762.43|760.03|0
1666115700000|2022-10-18 17:55:00|762.68|760.28|762.19|759.79|765.59|763.19|759.53|757.13|0
1666116000000|2022-10-18 18:00:00|762.92|760.52|767.77|765.37|768.5|766.1|760.74|758.34|0
1666116300000|2022-10-18 18:05:00|768.25|765.85|768.49|766.09|769.95|767.55|763.89|761.49|0
1666116600000|2022-10-18 18:10:00|768.01|765.61|767.04|764.64|768.25|765.85|765.1|762.7|0
1666116900000|2022-10-18 18:15:00|767.52|765.12|770.19|767.79|771.16|768.76|766.8|764.4|0
1666117200000|2022-10-18 18:20:00|770.43|768.03|765.82|763.42|772.38|769.98|765.58|763.18|0
1666117500000|2022-10-18 18:25:00|765.58|763.18|763.64|761.24|769.46|767.06|762.67|760.27|0
1666117800000|2022-10-18 18:30:00|763.4|761|766.31|763.91|768.49|766.09|763.16|760.76|0
1666118100000|2022-10-18 18:35:00|766.07|763.67|779.67|777.27|780.64|778.24|764.85|762.45|0
1666118400000|2022-10-18 18:40:00|779.42|777.02|792.81|790.41|794.03|791.63|777.96|775.56|0
1666118700000|2022-10-18 18:45:00|793.3|790.9|793.63|791.23|800.46|798.06|789.4|787|0
1666119000000|2022-10-18 18:50:00|794.36|791.96|790.46|788.06|797.29|794.89|789.49|787.09|0
1666119300000|2022-10-18 18:55:00|790.22|787.82|788.27|785.87|792.17|789.77|786.32|783.92|0
1666119600000|2022-10-18 19:00:00|788.76|786.36|794.12|791.72|796.8|794.4|787.54|785.14|0
1666119900000|2022-10-18 19:05:00|794.36|791.96|793.38|790.98|794.36|791.96|788.76|786.36|0
1666120200000|2022-10-18 19:10:00|792.9|790.5|795.33|792.93|796.55|794.15|789.97|787.57|0
1666120500000|2022-10-18 19:15:00|794.36|791.96|792.65|790.25|798.26|795.86|790.95|788.55|0
1666120800000|2022-10-18 19:20:00|792.9|790.5|787.29|784.89|794.36|791.96|786.56|784.16|0
1666121100000|2022-10-18 19:25:00|787.54|785.14|785.83|783.43|790.46|788.06|784.86|782.46|0
1666121400000|2022-10-18 19:30:00|786.32|783.92|775.38|772.98|787.78|785.38|773.44|771.04|0
1666121700000|2022-10-18 19:35:00|775.14|772.74|777.81|775.41|781.45|779.05|774.65|772.25|0
1666122000000|2022-10-18 19:40:00|777.08|774.68|774.12|771.72|778.29|775.89|772.9|770.5|0
1666122300000|2022-10-18 19:45:00|774.85|772.45|775.33|772.93|778.5|776.1|774.6|772.2|0
1666122600000|2022-10-18 19:50:00|775.58|773.18|777.28|774.88|778.5|776.1|770.71|768.31|0
1666122900000|2022-10-18 19:55:00|777.77|775.37|770.96|768.56|781.66|779.26|770.96|768.56|0
1666123200000|2022-10-18 20:00:00|769.98|767.58|759.54|757.14|778.01|775.61|757.85|755.45|0
1666123500000|2022-10-18 20:05:00|759.91|757.51|760.51|758.11|763.18|760.78|757.36|754.96|0
1666123800000|2022-10-18 20:10:00|760.75|758.35|758.81|756.41|761.24|758.84|756.63|754.23|0
1666124100000|2022-10-18 20:15:00|758.04|755.24|749.81|747.01|758.53|755.73|749.56|746.76|0
1666124400000|2022-10-18 20:20:00|749.56|746.76|750.17|747.37|752.23|749.43|749.56|746.76|0
1666124700000|2022-10-18 20:25:00|750.29|747.49|749.8|747|751.74|748.94|749.56|746.76|0
1666125000000|2022-10-18 20:30:00|749.32|746.52|751.01|748.21|751.74|748.94|748.84|746.04|0
1666125300000|2022-10-18 20:35:00|750.77|747.97|746.54|743.74|751.26|748.46|746.54|743.74|0
1666125600000|2022-10-18 20:40:00|746.9|744.1|744.72|741.92|746.9|744.1|744.24|741.44|0
1666125900000|2022-10-18 20:45:00|744.96|742.16|744.96|742.16|745.69|742.89|744.24|741.44|0
1666126200000|2022-10-18 20:50:00|744.72|741.92|747.62|744.82|747.62|744.82|744.72|741.92|0
1666126500000|2022-10-18 20:55:00|747.86|745.06|746.78|743.98|749.32|746.52|746.78|743.98|0
1666126800000|2022-10-18 21:00:00|747.17|744.37|746.49|743.69|747.3|744.5|746.24|743.44|0
1666127100000|2022-10-18 21:05:00|746.45|743.65|746.59|743.79|746.84|744.04|746.07|743.27|0
1666127400000|2022-10-18 21:10:00|746.62|743.82|745.39|742.59|746.66|743.86|745.25|742.45|0
1666127700000|2022-10-18 21:15:00|745.42|742.62|745|742.2|745.42|742.62|744.54|741.74|0
1666128000000|2022-10-18 21:20:00|745.07|742.27|744.57|741.77|745.29|742.49|744.57|741.77|0
1666128300000|2022-10-18 21:25:00|744.54|741.74|745.07|742.27|745.71|742.91|744.46|741.66|0
1666128600000|2022-10-18 21:30:00|745.14|742.34|744.5|741.7|745.29|742.49|744.5|741.7|0
1666128900000|2022-10-18 21:35:00|744.57|741.77|744.75|741.95|744.97|742.17|744.39|741.59|0
1666129200000|2022-10-18 21:40:00|744.71|741.91|744.78|741.98|745.14|742.34|744.65|741.85|0
1666129500000|2022-10-18 21:45:00|744.75|741.95|745.28|742.48|745.88|743.08|744.67|741.87|0
1666129800000|2022-10-18 21:50:00|745.31|742.51|745.2|742.4|746.23|743.43|745.18|742.38|0
1666130100000|2022-10-18 21:55:00|744.75|741.95|746.23|743.43|746.59|743.79|744.57|741.77|0
1666130400000|2022-10-18 22:00:00|745.56|742.76|749.79|746.99|750.27|747.47|745.08|742.28|0
1666130700000|2022-10-18 22:05:00|749.55|746.75|750.52|747.72|750.52|747.72|749.31|746.51|0
1666131000000|2022-10-18 22:10:00|750.27|747.47|749.3|746.5|750.52|747.72|749.3|746.5|0
1666131300000|2022-10-18 22:15:00|750.27|747.47|752.94|750.14|752.94|750.14|750.27|747.47|0
1666131600000|2022-10-18 22:20:00|752.82|750.02|751.97|749.17|753.66|750.86|751.72|748.92|0
1666131900000|2022-10-18 22:25:00|751.72|748.92|750.27|747.47|752.69|749.89|750.27|747.47|0
1666132200000|2022-10-18 22:30:00|750.51|747.71|749.67|746.87|751.24|748.44|748.82|746.02|0
1666132500000|2022-10-18 22:35:00|749.79|746.99|749.43|746.63|750.03|747.23|749.43|746.63|0
1666132800000|2022-10-18 22:40:00|749.54|746.74|747.12|744.32|749.54|746.74|746.4|743.6|0
1666133100000|2022-10-18 22:45:00|747.61|744.81|747.01|744.21|748.09|745.29|747.01|744.21|0
1666133400000|2022-10-18 22:50:00|747.12|744.32|746.15|743.35|747.36|744.56|745.43|742.63|0
1666133700000|2022-10-18 22:55:00|746.39|743.59|745.91|743.11|746.39|743.59|745.43|742.63|0
1666134000000|2022-10-18 23:00:00|745.79|742.99|744.7|741.9|746.39|743.59|744.7|741.9|0
1666134300000|2022-10-18 23:05:00|744.46|741.66|738.18|735.38|745.18|742.38|737.69|734.89|0
1666134600000|2022-10-18 23:10:00|737.69|734.89|734.07|731.27|738.42|735.62|733.83|731.03|0
1666134900000|2022-10-18 23:15:00|733.83|731.03|736.48|733.68|736.85|734.05|733.59|730.79|0
1666135200000|2022-10-18 23:20:00|736.37|733.57|734.55|731.75|736.37|733.57|733.11|730.31|0
1666135500000|2022-10-18 23:25:00|734.79|731.99|738.17|735.37|738.17|735.37|734.79|731.99|0
1666135800000|2022-10-18 23:30:00|738.41|735.61|735.52|732.72|738.65|735.85|735.03|732.23|0
1666136100000|2022-10-18 23:35:00|735.4|732.6|741.31|738.51|741.31|738.51|735.4|732.6|0
1666136400000|2022-10-18 23:40:00|741.07|738.27|742.03|739.23|743.49|740.69|740.83|738.03|0
1666136700000|2022-10-18 23:45:00|742.28|739.48|741.07|738.27|743.49|740.69|740.83|738.03|0
1666137000000|2022-10-18 23:50:00|740.95|738.15|742.03|739.23|742.03|739.23|739.62|736.82|0
1666137300000|2022-10-18 23:55:00|742.27|739.47|742.27|739.47|743.61|740.81|741.31|738.51|0
1666137600000|2022-10-19 00:00:00|742.52|739.72|740.58|737.78|744.69|741.89|737.44|734.64|0
1666137900000|2022-10-19 00:05:00|740.47|737.67|739.61|736.81|740.47|737.67|737.2|734.4|0
1666138200000|2022-10-19 00:10:00|739.86|737.06|744.21|741.41|745.42|742.62|739.61|736.81|0
1666138500000|2022-10-19 00:15:00|744.69|741.89|744.21|741.41|748.32|745.52|744.21|741.41|0
1666138800000|2022-10-19 00:20:00|743.96|741.16|744.2|741.4|747.11|744.31|743.48|740.68|0
1666139100000|2022-10-19 00:25:00|744.09|741.29|742.5|739.7|744.69|741.89|741.53|738.73|0
1666139400000|2022-10-19 00:30:00|742.38|739.58|744.19|741.39|745.15|742.35|741.05|738.25|0
1666139700000|2022-10-19 00:35:00|743.7|740.9|741.53|738.73|743.94|741.14|739.72|736.92|0
1666140000000|2022-10-19 00:40:00|741.29|738.49|739.6|736.8|742.01|739.21|738.87|736.07|0
1666140300000|2022-10-19 00:45:00|739.72|736.92|741.53|738.73|741.53|738.73|737.91|735.11|0
1666140600000|2022-10-19 00:50:00|740.8|738|740.32|737.52|741.53|738.73|739.35|736.55|0
1666140900000|2022-10-19 00:55:00|740.56|737.76|739.84|737.04|740.69|737.89|737.91|735.11|0
1666141200000|2022-10-19 01:00:00|739.72|736.92|741.52|738.72|742.49|739.69|739.11|736.31|0
1666141500000|2022-10-19 01:05:00|741.77|738.97|742.01|739.21|742.97|740.17|741.17|738.37|0
1666141800000|2022-10-19 01:10:00|741.52|738.72|741.28|738.48|742.73|739.93|740.8|738|0
1666142100000|2022-10-19 01:15:00|741.04|738.24|740.32|737.52|742.25|739.45|740.07|737.27|0
1666142400000|2022-10-19 01:20:00|740.56|737.76|740.8|738|742.49|739.69|739.83|737.03|0
1666142700000|2022-10-19 01:25:00|741.41|738.61|742.24|739.44|743.45|740.65|741.28|738.48|0
1666143000000|2022-10-19 01:30:00|742.49|739.69|738.99|736.19|742.97|740.17|738.99|736.19|0
1666143300000|2022-10-19 01:35:00|738.62|735.82|733.08|730.28|739.35|736.55|732.6|729.8|0
1666143600000|2022-10-19 01:40:00|733.56|730.76|735.97|733.17|737.18|734.38|733.56|730.76|0
1666143900000|2022-10-19 01:45:00|735.73|732.93|736.69|733.89|738.14|735.34|735.49|732.69|0
1666144200000|2022-10-19 01:50:00|736.45|733.65|736.21|733.41|737.9|735.1|735.25|732.45|0
1666144500000|2022-10-19 01:55:00|736.45|733.65|736.21|733.41|736.69|733.89|734.28|731.48|0
1666144800000|2022-10-19 02:00:00|735.97|733.17|737.9|735.1|738.14|735.34|735.97|733.17|0
1666145100000|2022-10-19 02:05:00|738.02|735.22|739.82|737.02|740.55|737.75|737.41|734.61|0
1666145400000|2022-10-19 02:10:00|740.31|737.51|738.86|736.06|740.55|737.75|738.38|735.58|0
1666145700000|2022-10-19 02:15:00|738.98|736.18|739.1|736.3|740.79|737.99|738.13|735.33|0
1666146000000|2022-10-19 02:20:00|739.34|736.54|740.19|737.39|740.3|737.5|739.34|736.54|0
1666146300000|2022-10-19 02:25:00|740.06|737.26|738.61|735.81|740.06|737.26|737.89|735.09|0
1666146600000|2022-10-19 02:30:00|738.86|736.06|743.44|740.64|743.44|740.64|738.37|735.57|0
1666146900000|2022-10-19 02:35:00|743.2|740.4|744.29|741.49|745.13|742.33|743.2|740.4|0
1666147200000|2022-10-19 02:40:00|744.16|741.36|744.65|741.85|746.1|743.3|743.68|740.88|0
1666147500000|2022-10-19 02:45:00|744.89|742.09|743.68|740.88|746.58|743.78|743.68|740.88|0
1666147800000|2022-10-19 02:50:00|743.56|740.76|742.96|740.16|743.68|740.88|742.71|739.91|0
1666148100000|2022-10-19 02:55:00|742.71|739.91|742.47|739.67|742.95|740.15|742.47|739.67|0
1666148400000|2022-10-19 03:00:00|742.71|739.91|743.19|740.39|743.44|740.64|741.02|738.22|0
1666148700000|2022-10-19 03:05:00|743.44|740.64|745.25|742.45|745.61|742.81|743.19|740.39|0
1666149000000|2022-10-19 03:10:00|745.37|742.57|747.43|744.63|747.67|744.87|744.88|742.08|0
1666149300000|2022-10-19 03:15:00|747.54|744.74|743.68|740.88|747.54|744.74|743.68|740.88|0
1666149600000|2022-10-19 03:20:00|743.92|741.12|743.67|740.87|744.16|741.36|741.98|739.18|0
1666149900000|2022-10-19 03:25:00|743.92|741.12|744.64|741.84|745.37|742.57|743.67|740.87|0
1666150200000|2022-10-19 03:30:00|744.52|741.72|742.97|740.17|744.64|741.84|742.48|739.68|0
1666150500000|2022-10-19 03:35:00|742.72|739.92|743.33|740.53|743.45|740.65|741.03|738.23|0
1666150800000|2022-10-19 03:40:00|743.21|740.41|742.96|740.16|743.45|740.65|742|739.2|0
1666151100000|2022-10-19 03:45:00|743.21|740.41|742.72|739.92|744.9|742.1|742.36|739.56|0
1666151400000|2022-10-19 03:50:00|742.48|739.68|742.96|740.16|743.93|741.13|741.51|738.71|0
1666151700000|2022-10-19 03:55:00|742.72|739.92|743.81|741.01|744.41|741.61|742.48|739.68|0
1666152000000|2022-10-19 04:00:00|743.93|741.13|743.69|740.89|744.41|741.61|742.72|739.92|0
1666152300000|2022-10-19 04:05:00|743.93|741.13|745.38|742.58|746.11|743.31|743.93|741.13|0
1666152600000|2022-10-19 04:10:00|745.62|742.82|743.69|740.89|745.62|742.82|743.69|740.89|0
1666152900000|2022-10-19 04:15:00|743.93|741.13|744.41|741.61|744.41|741.61|743.44|740.64|0
1666153200000|2022-10-19 04:20:00|744.65|741.85|745.62|742.82|745.62|742.82|743.57|740.77|0
1666153500000|2022-10-19 04:25:00|745.86|743.06|746.83|744.03|747.55|744.75|745.62|742.82|0
1666153800000|2022-10-19 04:30:00|747.07|744.27|747.19|744.39|747.55|744.75|746.34|743.54|0
1666154100000|2022-10-19 04:35:00|747.31|744.51|747.07|744.27|747.55|744.75|746.1|743.3|0
1666154400000|2022-10-19 04:40:00|747.19|744.39|746.83|744.03|747.31|744.51|746.1|743.3|0
1666154700000|2022-10-19 04:45:00|746.58|743.78|745.86|743.06|746.58|743.78|745.13|742.33|0
1666155000000|2022-10-19 04:50:00|745.61|742.81|746.82|744.02|747.31|744.51|745.61|742.81|0
1666155300000|2022-10-19 04:55:00|747.07|744.27|746.58|743.78|747.07|744.27|746.34|743.54|0
1666155600000|2022-10-19 05:00:00|746.34|743.54|746.1|743.3|748.03|745.23|745.85|743.05|0
1666155900000|2022-10-19 05:05:00|746.34|743.54|745.61|742.81|746.58|743.78|745.13|742.33|0
1666156200000|2022-10-19 05:10:00|745.5|742.7|746.09|743.29|746.34|743.54|744.4|741.6|0
1666156500000|2022-10-19 05:15:00|745.74|742.94|747.79|744.99|747.79|744.99|745.61|742.81|0
1666156800000|2022-10-19 05:20:00|748.03|745.23|749.72|746.92|749.72|746.92|747.55|744.75|0
1666157100000|2022-10-19 05:25:00|749.24|746.44|750.21|747.41|751.18|748.38|749.24|746.44|0
1666157400000|2022-10-19 05:30:00|749.97|747.17|753.84|751.04|753.84|751.04|749.97|747.17|0
1666157700000|2022-10-19 05:35:00|753.6|750.8|752.87|750.07|755.05|752.25|751.9|749.1|0
1666158000000|2022-10-19 05:40:00|753|750.2|751.54|748.74|753.84|751.04|751.42|748.62|0
1666158300000|2022-10-19 05:45:00|751.17|748.37|750.45|747.65|751.42|748.62|750.2|747.4|0
1666158600000|2022-10-19 05:50:00|750.2|747.4|749.72|746.92|751.42|748.62|748.51|745.71|0
1666158900000|2022-10-19 05:55:00|749.48|746.68|752.14|749.34|752.14|749.34|748.51|745.71|0
1666159200000|2022-10-19 06:00:00|752.87|750.07|759.9|757.1|759.9|757.1|752.87|750.07|0
1666159500000|2022-10-19 06:05:00|759.17|756.37|753.59|750.79|760.39|757.59|753.59|750.79|0
1666159800000|2022-10-19 06:10:00|754.32|751.52|754.69|751.89|755.05|752.25|752.14|749.34|0
1666160100000|2022-10-19 06:15:00|754.56|751.76|755.29|752.49|757.96|755.16|753.84|751.04|0
1666160400000|2022-10-19 06:20:00|755.77|752.97|760.38|757.58|760.75|757.95|754.8|752|0
1666160700000|2022-10-19 06:25:00|760.63|757.83|760.14|757.34|762.32|759.52|759.9|757.1|0
1666161000000|2022-10-19 06:30:00|760.38|757.58|762.81|760.01|763.54|760.74|758.68|755.88|0
1666161300000|2022-10-19 06:35:00|762.57|759.77|761.59|758.79|762.57|759.77|759.65|756.85|0
1666161600000|2022-10-19 06:40:00|761.84|759.04|765.48|762.68|766.94|764.14|760.87|758.07|0
1666161900000|2022-10-19 06:45:00|765.72|762.92|761.84|759.04|765.72|762.92|760.38|757.58|0
1666162200000|2022-10-19 06:50:00|761.59|758.79|761.96|759.16|763.54|760.74|760.26|757.46|0
1666162500000|2022-10-19 06:55:00|762.08|759.28|766.94|764.14|768.76|765.96|761.59|758.79|0
1666162800000|2022-10-19 07:00:00|765.72|762.92|769.37|766.57|769.85|767.05|762.93|760.13|0
1666163100000|2022-10-19 07:05:00|769.29|766.89|768.44|766.04|770.87|768.47|766.25|763.85|0
1666163400000|2022-10-19 07:10:00|768.19|765.79|767.22|764.82|768.68|766.28|762.36|759.96|0
1666163700000|2022-10-19 07:15:00|766.98|764.58|762.85|760.45|767.46|765.06|762.36|759.96|0
1666164000000|2022-10-19 07:20:00|762.97|760.57|763.82|761.42|764.3|761.9|761.51|759.11|0
1666164300000|2022-10-19 07:25:00|763.57|761.17|769.77|767.37|770.86|768.46|763.09|760.69|0
1666164600000|2022-10-19 07:30:00|769.65|767.25|774.76|772.36|775|772.6|768.68|766.28|0
1666164900000|2022-10-19 07:35:00|774.27|771.87|772.32|769.92|777.07|774.67|770.86|768.46|0
1666165200000|2022-10-19 07:40:00|772.08|769.68|768.92|766.52|772.32|769.92|767.22|764.82|0
1666165500000|2022-10-19 07:45:00|769.16|766.76|768.31|765.91|770.26|767.86|766|763.6|0
1666165800000|2022-10-19 07:50:00|767.46|765.06|762.84|760.44|767.94|765.54|761.02|758.62|0
1666166100000|2022-10-19 07:55:00|762.36|759.96|762.48|760.08|764.42|762.02|760.9|758.5|0
1666166400000|2022-10-19 08:00:00|762.35|759.95|766.24|763.84|766.48|764.08|762.35|759.95|0
1666166700000|2022-10-19 08:05:00|766.37|763.97|768.67|766.27|769.77|767.37|765.64|763.24|0
1666167000000|2022-10-19 08:10:00|769.16|766.76|772.56|770.16|772.93|770.53|768.8|766.4|0
1666167300000|2022-10-19 08:15:00|773.66|771.26|776.7|774.3|777.07|774.67|773.05|770.65|0
1666167600000|2022-10-19 08:20:00|776.94|774.54|780.11|777.71|782.06|779.66|776.94|774.54|0
1666167900000|2022-10-19 08:25:00|780.35|777.95|780.17|777.77|782.79|780.39|780.11|777.71|0
1666168200000|2022-10-19 08:30:00|780.53|778.13|776.15|773.75|780.53|778.13|775.66|773.26|0
1666168500000|2022-10-19 08:35:00|775.91|773.51|779.8|777.4|780.77|778.37|775.79|773.39|0
1666168800000|2022-10-19 08:40:00|780.29|777.89|775.42|773.02|780.29|777.89|774.45|772.05|0
1666169100000|2022-10-19 08:45:00|775.66|773.26|777.85|775.45|778.58|776.18|775.18|772.78|0
1666169400000|2022-10-19 08:50:00|778.22|775.82|773.96|771.56|779.07|776.67|773.11|770.71|0
1666169700000|2022-10-19 08:55:00|774.69|772.29|773.96|771.56|776.88|774.48|773.23|770.83|0
1666170000000|2022-10-19 09:00:00|775.17|772.77|772.53|770.13|775.42|773.02|771.43|769.03|0
1666170300000|2022-10-19 09:05:00|772.4|770|765.84|763.44|772.65|770.25|765.84|763.44|0
1666170600000|2022-10-19 09:10:00|765.73|763.33|766.57|764.17|768.76|766.36|765.6|763.2|0
1666170900000|2022-10-19 09:15:00|767.06|764.66|768.64|766.24|768.64|766.24|766.08|763.68|0
1666171200000|2022-10-19 09:20:00|768.51|766.11|769.97|767.57|770.46|768.06|767.54|765.14|0
1666171500000|2022-10-19 09:25:00|770.21|767.81|767.3|764.9|771.92|769.52|767.05|764.65|0
1666171800000|2022-10-19 09:30:00|767.05|764.65|761.37|758.97|767.42|765.02|761.13|758.73|0
1666172100000|2022-10-19 09:35:00|761.61|759.21|764.28|761.88|764.9|762.5|761.13|758.73|0
1666172400000|2022-10-19 09:40:00|764.53|762.13|761.13|758.73|764.77|762.37|760.4|758|0
1666172700000|2022-10-19 09:45:00|761.37|758.97|760.64|758.24|763.07|760.67|760.4|758|0
1666173000000|2022-10-19 09:50:00|760.4|758|757.37|754.97|761.13|758.73|757|754.6|0
1666173300000|2022-10-19 09:55:00|757.24|754.84|753|750.6|757.24|754.84|752.88|750.48|0
1666173600000|2022-10-19 10:00:00|752.39|749.99|755.06|752.66|757|754.6|752.27|749.87|0
1666173900000|2022-10-19 10:05:00|755.3|752.9|755.54|753.14|756.27|753.87|754.33|751.93|0
1666174200000|2022-10-19 10:10:00|755.67|753.27|759.42|757.02|760.39|757.99|754.57|752.17|0
1666174500000|2022-10-19 10:15:00|759.18|756.78|757|754.6|759.67|757.27|756.75|754.35|0
1666174800000|2022-10-19 10:20:00|757.24|754.84|760.28|757.88|762.09|759.69|757.24|754.84|0
1666175100000|2022-10-19 10:25:00|760.76|758.36|765.49|763.09|765.49|763.09|759.66|757.26|0
1666175400000|2022-10-19 10:30:00|765.01|762.61|764.52|762.12|766.46|764.06|763.3|760.9|0
1666175700000|2022-10-19 10:35:00|764.28|761.88|768.41|766.01|768.65|766.25|762.7|760.3|0
1666176000000|2022-10-19 10:40:00|768.65|766.25|776.19|773.79|776.19|773.79|768.65|766.25|0
1666176300000|2022-10-19 10:45:00|776.08|773.68|773.51|771.11|776.08|773.68|771.81|769.41|0
1666176600000|2022-10-19 10:50:00|772.54|770.14|772.05|769.65|773.27|770.87|770.59|768.19|0
1666176900000|2022-10-19 10:55:00|771.94|769.54|770.59|768.19|773.76|771.36|770.35|767.95|0
1666177200000|2022-10-19 11:00:00|768.53|766.13|766.95|764.55|770.35|767.95|766.22|763.82|0
1666177500000|2022-10-19 11:05:00|766.46|764.06|769.62|767.22|770.35|767.95|766.1|763.7|0
1666177800000|2022-10-19 11:10:00|770.11|767.71|780.82|778.42|782.04|779.64|769.62|767.22|0
1666178100000|2022-10-19 11:15:00|780.7|778.3|785.94|783.54|786.43|784.03|777.89|775.49|0
1666178400000|2022-10-19 11:20:00|785.82|783.42|783.38|780.98|785.82|783.42|781.06|778.66|0
1666178700000|2022-10-19 11:25:00|783.25|780.85|790.08|787.68|790.82|788.42|783.25|780.85|0
1666179000000|2022-10-19 11:30:00|790.33|787.93|790.82|788.42|792.9|790.5|788.86|786.46|0
1666179300000|2022-10-19 11:35:00|790.33|787.93|786.91|784.51|790.33|787.93|784.72|782.32|0
1666179600000|2022-10-19 11:40:00|786.67|784.27|789.59|787.19|791.3|788.9|785.69|783.29|0
1666179900000|2022-10-19 11:45:00|789.72|787.32|785.46|783.06|791.3|788.9|784.98|782.58|0
1666180200000|2022-10-19 11:50:00|784.49|782.09|788.03|785.63|788.39|785.99|784.25|781.85|0
1666180500000|2022-10-19 11:55:00|788.14|785.74|783.27|780.87|788.39|785.99|782.78|780.38|0
1666180800000|2022-10-19 12:00:00|783.51|781.11|791.07|788.67|791.07|788.67|783.27|780.87|0
1666181100000|2022-10-19 12:05:00|790.82|788.42|795.21|792.81|799.11|796.71|789.85|787.45|0
1666181400000|2022-10-19 12:10:00|794.72|792.32|790.09|787.69|794.97|792.57|789.85|787.45|0
1666181700000|2022-10-19 12:15:00|790.58|788.18|789.73|787.33|792.04|789.64|788.63|786.23|0
1666182000000|2022-10-19 12:20:00|790.82|788.42|790.33|787.93|792.53|790.13|789.97|787.57|0
1666182300000|2022-10-19 12:25:00|790.58|788.18|791.92|789.52|796.07|793.67|789.73|787.33|0
1666182600000|2022-10-19 12:30:00|792.16|789.76|797.29|794.89|802.04|799.64|792.16|789.76|0
1666182900000|2022-10-19 12:35:00|797.77|795.37|798.71|796.31|799.11|796.71|795.45|793.05|0
1666183200000|2022-10-19 12:40:00|798.22|795.82|801.63|799.23|801.88|799.48|793.83|791.43|0
1666183500000|2022-10-19 12:45:00|801.88|799.48|796.27|793.87|801.88|799.48|795.53|793.13|0
1666183800000|2022-10-19 12:50:00|796.02|793.62|796.02|793.62|796.51|794.11|790.9|788.5|0
1666184100000|2022-10-19 12:55:00|795.78|793.38|794.31|791.91|796.26|793.86|792.36|789.96|0
1666184400000|2022-10-19 13:00:00|794.07|791.67|794.56|792.16|796.02|793.62|792.12|789.72|0
1666184700000|2022-10-19 13:05:00|794.8|792.4|798.21|795.81|800.17|797.77|792.12|789.72|0
1666185000000|2022-10-19 13:10:00|798.95|796.55|793.09|790.69|800.17|797.77|792.85|790.45|0
1666185300000|2022-10-19 13:15:00|793.34|790.94|792.12|789.72|796.02|793.62|791.63|789.23|0
1666185600000|2022-10-19 13:20:00|793.09|790.69|793.82|791.42|796.26|793.86|792.36|789.96|0
1666185900000|2022-10-19 13:25:00|794.07|791.67|792.12|789.72|795.53|793.13|792.12|789.72|0
1666186200000|2022-10-19 13:30:00|792.36|789.96|777.18|774.78|794.68|792.28|776.69|774.29|0
1666186500000|2022-10-19 13:35:00|775.96|773.56|781.07|778.67|782.53|780.13|774.02|771.62|0
1666186800000|2022-10-19 13:40:00|781.55|779.15|790.81|788.41|795.93|793.53|779.12|776.72|0
1666187100000|2022-10-19 13:45:00|791.3|788.9|800.81|798.41|803.25|800.85|789.59|787.19|0
1666187400000|2022-10-19 13:50:00|801.54|799.14|791.14|788.74|802.03|799.63|789.19|786.79|0
1666187700000|2022-10-19 13:55:00|790.89|788.49|796.26|793.86|797.96|795.56|787.97|785.57|0
1666188000000|2022-10-19 14:00:00|796.74|794.34|791.62|789.22|799.92|797.52|791.62|789.22|0
1666188300000|2022-10-19 14:05:00|791.87|789.47|788.46|786.06|792.11|789.71|785.29|782.89|0
1666188600000|2022-10-19 14:10:00|787.48|785.08|781.79|779.39|793.82|791.42|780.82|778.42|0
1666188900000|2022-10-19 14:15:00|781.06|778.66|778.39|775.99|781.55|779.15|774.5|772.1|0
1666189200000|2022-10-19 14:20:00|778.87|776.47|768.38|765.98|778.87|776.47|766.43|764.03|0
1666189500000|2022-10-19 14:25:00|767.89|765.49|767.16|764.76|771.05|768.65|764.73|762.33|0
1666189800000|2022-10-19 14:30:00|766.67|764.27|772.51|770.11|772.76|770.36|764.24|761.84|0
1666190100000|2022-10-19 14:35:00|773|770.6|770.81|768.41|774.95|772.55|770.32|767.92|0
1666190400000|2022-10-19 14:40:00|770.56|768.16|776.41|774.01|779.82|777.42|770.08|767.68|0
1666190700000|2022-10-19 14:45:00|775.92|773.52|779.82|777.42|781.16|778.76|774.94|772.54|0
1666191000000|2022-10-19 14:50:00|779.57|777.17|784.2|781.8|785.42|783.02|777.87|775.47|0
1666191300000|2022-10-19 14:55:00|784.69|782.29|785.42|783.02|789.08|786.68|784.69|782.29|0
1666191600000|2022-10-19 15:00:00|785.67|783.27|789.17|786.77|790.14|787.74|782.5|780.1|0
1666191900000|2022-10-19 15:05:00|788.68|786.28|783.8|781.4|788.92|786.52|782.34|779.94|0
1666192200000|2022-10-19 15:10:00|784.53|782.13|780.39|777.99|784.78|782.38|777.22|774.82|0
1666192500000|2022-10-19 15:15:00|779.9|777.5|777.95|775.55|781.12|778.72|776|773.6|0
1666192800000|2022-10-19 15:20:00|777.71|775.31|783.07|780.67|783.55|781.15|776.25|773.85|0
1666193100000|2022-10-19 15:25:00|783.55|781.15|787.21|784.81|788.92|786.52|783.55|781.15|0
1666193400000|2022-10-19 15:30:00|786.97|784.57|789.16|786.76|791.11|788.71|784.77|782.37|0
1666193700000|2022-10-19 15:35:00|789.41|787.01|785.75|783.35|795.26|792.86|785.75|783.35|0
1666194000000|2022-10-19 15:40:00|785.26|782.86|789.65|787.25|790.38|787.98|784.28|781.88|0
1666194300000|2022-10-19 15:45:00|789.4|787|784.28|781.88|789.4|787|783.55|781.15|0
1666194600000|2022-10-19 15:50:00|784.53|782.13|780.63|778.23|786.23|783.83|779.17|776.77|0
1666194900000|2022-10-19 15:55:00|780.87|778.47|785.01|782.61|785.26|782.86|779.65|777.25|0
1666195200000|2022-10-19 16:00:00|785.5|783.1|789.89|787.49|791.11|788.71|784.28|781.88|0
1666195500000|2022-10-19 16:05:00|790.62|788.22|795.02|792.62|796.97|794.57|790.62|788.22|0
1666195800000|2022-10-19 16:10:00|795.26|792.86|795.26|792.86|797.46|795.06|792.82|790.42|0
1666196100000|2022-10-19 16:15:00|795.02|792.62|793.06|790.66|797.21|794.81|792.82|790.42|0
1666196400000|2022-10-19 16:20:00|793.31|790.91|795.5|793.1|796.97|794.57|792.82|790.42|0
1666196700000|2022-10-19 16:25:00|795.75|793.35|800.06|797.66|801.86|799.46|795.75|793.35|0
1666197000000|2022-10-19 16:30:00|800.79|798.39|795.67|793.27|801.28|798.88|795.18|792.78|0
1666197300000|2022-10-19 16:35:00|795.91|793.51|797.86|795.46|798.59|796.19|793.23|790.83|0
1666197600000|2022-10-19 16:40:00|798.11|795.71|805.68|803.28|806.65|804.25|797.37|794.97|0
1666197900000|2022-10-19 16:45:00|805.92|803.52|812.03|809.63|813.5|811.1|805.43|803.03|0
1666198200000|2022-10-19 16:50:00|812.52|810.12|809.1|806.7|812.52|810.12|807.39|804.99|0
1666198500000|2022-10-19 16:55:00|809.34|806.94|809.59|807.19|812.52|810.12|808.61|806.21|0
1666198800000|2022-10-19 17:00:00|809.83|807.43|824.25|821.85|824.25|821.85|807.63|805.23|0
1666199100000|2022-10-19 17:05:00|823.76|821.36|821.23|818.83|826.45|824.05|818.86|816.46|0
1666199400000|2022-10-19 17:10:00|820.99|818.59|820.5|818.1|822.95|820.55|818.91|816.51|0
1666199700000|2022-10-19 17:15:00|820.26|817.86|820.5|818.1|822.7|820.3|818.54|816.14|0
1666200000000|2022-10-19 17:20:00|820.74|818.34|816.83|814.43|820.74|818.34|815.85|813.45|0
1666200300000|2022-10-19 17:25:00|817.07|814.67|816.34|813.94|817.56|815.16|811.21|808.81|0
1666200600000|2022-10-19 17:30:00|816.58|814.18|816.34|813.94|818.3|815.9|813.4|811|0
1666200900000|2022-10-19 17:35:00|816.58|814.18|819.76|817.36|820.01|817.61|814.38|811.98|0
1666201200000|2022-10-19 17:40:00|819.52|817.12|815.12|812.72|821.23|818.83|814.63|812.23|0
1666201500000|2022-10-19 17:45:00|815.36|812.96|819.52|817.12|820.5|818.1|813.65|811.25|0
1666201800000|2022-10-19 17:50:00|819.03|816.63|815.36|812.96|821.48|819.08|815.11|812.71|0
1666202100000|2022-10-19 17:55:00|815.11|812.71|812.91|810.51|818.54|816.14|812.67|810.27|0
1666202400000|2022-10-19 18:00:00|813.4|811|807.78|805.38|815.85|813.45|806.07|803.67|0
1666202700000|2022-10-19 18:05:00|807.54|805.14|804.85|802.45|809.49|807.09|802.17|799.77|0
1666203000000|2022-10-19 18:10:00|805.09|802.69|802.25|799.85|806.64|804.24|802|799.6|0
1666203300000|2022-10-19 18:15:00|802|799.6|803.22|800.82|803.71|801.31|798.34|795.94|0
1666203600000|2022-10-19 18:20:00|802.98|800.58|804.2|801.8|805.91|803.51|802.98|800.58|0
1666203900000|2022-10-19 18:25:00|803.71|801.31|801.27|798.87|805.42|803.02|800.78|798.38|0
1666204200000|2022-10-19 18:30:00|801.76|799.36|801.51|799.11|804.69|802.29|799.93|797.53|0
1666204500000|2022-10-19 18:35:00|801.27|798.87|804.69|802.29|805.18|802.78|800.53|798.13|0
1666204800000|2022-10-19 18:40:00|804.93|802.53|807.86|805.46|808.11|805.71|802.98|800.58|0
1666205100000|2022-10-19 18:45:00|807.37|804.97|809.09|806.69|810.55|808.15|806.15|803.75|0
1666205400000|2022-10-19 18:50:00|809.57|807.17|810.06|807.66|811.04|808.64|808.6|806.2|0
1666205700000|2022-10-19 18:55:00|810.31|807.91|810.37|807.97|811.53|809.13|808.35|805.95|0
1666206000000|2022-10-19 19:00:00|810.62|808.22|810.13|807.73|811.84|809.44|804.74|802.34|0
1666206300000|2022-10-19 19:05:00|809.88|807.48|805.97|803.57|812.58|810.18|805.72|803.32|0
1666206600000|2022-10-19 19:10:00|804.99|802.59|804.25|801.85|806.21|803.81|802.05|799.65|0
1666206900000|2022-10-19 19:15:00|804.74|802.34|797.65|795.25|805.48|803.08|795.7|793.3|0
1666207200000|2022-10-19 19:20:00|797.41|795.01|802.95|800.55|802.95|800.55|796.43|794.03|0
1666207500000|2022-10-19 19:25:00|803.2|800.8|805.16|802.76|807.6|805.2|800.75|798.35|0
1666207800000|2022-10-19 19:30:00|805.4|803|803.93|801.53|807.85|805.45|803.93|801.53|0
1666208100000|2022-10-19 19:35:00|804.42|802.02|806.38|803.98|806.38|803.98|802.22|799.82|0
1666208400000|2022-10-19 19:40:00|806.13|803.73|803.69|801.29|806.38|803.98|801.73|799.33|0
1666208700000|2022-10-19 19:45:00|804.42|802.02|805.4|803|808.83|806.43|802.22|799.82|0
1666209000000|2022-10-19 19:50:00|802.95|800.55|800.5|798.1|807.6|805.2|800.26|797.86|0
1666209300000|2022-10-19 19:55:00|801.48|799.08|796.59|794.19|802.22|799.82|795.86|793.46|0
1666209600000|2022-10-19 20:00:00|796.35|793.95|788.28|785.88|799.28|796.88|787.31|784.91|0
1666209900000|2022-10-19 20:05:00|788.77|786.37|798.55|796.15|802.95|800.55|784.13|781.73|0
1666210200000|2022-10-19 20:10:00|799.52|797.12|796.1|793.7|799.52|797.12|794.63|792.23|0
1666210500000|2022-10-19 20:15:00|796.79|793.99|797.52|794.72|800.95|798.15|796.79|793.99|0
1666210800000|2022-10-19 20:20:00|797.28|794.48|799.72|796.92|799.97|797.17|797.03|794.23|0
1666211100000|2022-10-19 20:25:00|799.48|796.68|796.79|793.99|800.21|797.41|796.79|793.99|0
1666211400000|2022-10-19 20:30:00|797.03|794.23|792.76|789.96|797.03|794.23|790.43|787.63|0
1666211700000|2022-10-19 20:35:00|792.63|789.83|792.87|790.07|793.61|790.81|790.68|787.88|0
1666212000000|2022-10-19 20:40:00|793.12|790.32|795.32|792.52|795.81|793.01|792.87|790.07|0
1666212300000|2022-10-19 20:45:00|795.07|792.27|793.25|790.45|795.32|792.52|792.39|789.59|0
1666212600000|2022-10-19 20:50:00|793.12|790.32|795.56|792.76|795.81|793.01|792.63|789.83|0
1666212900000|2022-10-19 20:55:00|794.83|792.03|793.98|791.18|794.83|792.03|793.12|790.32|0
1666213200000|2022-10-19 21:00:00|793.8|791|794.7|791.9|794.7|791.9|793.8|791|0
1666213500000|2022-10-19 21:05:00|794.81|792.01|794.66|791.86|795.08|792.28|794.34|791.54|0
1666213800000|2022-10-19 21:10:00|794.7|791.9|795.08|792.28|795.33|792.53|794.7|791.9|0
1666214100000|2022-10-19 21:15:00|794.97|792.17|795.72|792.92|796.3|793.5|794.97|792.17|0
1666214400000|2022-10-19 21:20:00|795.83|793.03|796.19|793.39|796.34|793.54|795.72|792.92|0
1666214700000|2022-10-19 21:25:00|796.26|793.46|796.34|793.54|796.84|794.04|796.15|793.35|0
1666215000000|2022-10-19 21:30:00|796.37|793.57|795.08|792.28|796.88|794.08|795.01|792.21|0
1666215300000|2022-10-19 21:35:00|795.22|792.42|795.51|792.71|795.98|793.18|794.55|791.75|0
1666215600000|2022-10-19 21:40:00|795.55|792.75|795.01|792.21|795.55|792.75|794.44|791.64|0
1666215900000|2022-10-19 21:45:00|794.83|792.03|795.48|792.68|795.48|792.68|794.44|791.64|0
1666216200000|2022-10-19 21:50:00|796.01|793.21|796.41|793.61|796.55|793.75|796.01|793.21|0
1666216500000|2022-10-19 21:55:00|796.34|793.54|796.34|793.54|796.58|793.78|796.08|793.28|0
1666216800000|2022-10-19 22:00:00|797.15|794.35|798.24|795.44|800.93|798.13|796.17|793.37|0
1666217100000|2022-10-19 22:05:00|798|795.2|799.22|796.42|801.18|798.38|797.15|794.35|0
1666217400000|2022-10-19 22:10:00|798.98|796.18|796.17|793.37|798.98|796.18|795.92|793.12|0
1666217700000|2022-10-19 22:15:00|796.04|793.24|794.57|791.77|796.29|793.49|794.09|791.29|0
1666218000000|2022-10-19 22:20:00|794.33|791.53|795.19|792.39|796.77|793.97|794.33|791.53|0
1666218300000|2022-10-19 22:25:00|794.82|792.02|795.19|792.39|797.15|794.35|794.46|791.66|0
1666218600000|2022-10-19 22:30:00|795.06|792.26|796.04|793.24|796.28|793.48|794.33|791.53|0
1666218900000|2022-10-19 22:35:00|796.28|793.48|798.73|795.93|798.97|796.17|795.55|792.75|0
1666219200000|2022-10-19 22:40:00|799.22|796.42|799.95|797.15|800.44|797.64|798.97|796.17|0
1666219500000|2022-10-19 22:45:00|800.32|797.52|802.64|799.84|802.64|799.84|800.2|797.4|0
1666219800000|2022-10-19 22:50:00|802.77|799.97|805.33|802.53|805.82|803.02|802.4|799.6|0
1666220100000|2022-10-19 22:55:00|805.46|802.66|805.71|802.91|807.54|804.74|805.33|802.53|0
1666220400000|2022-10-19 23:00:00|805.58|802.78|808.27|805.47|808.4|805.6|804.84|802.04|0
1666220700000|2022-10-19 23:05:00|808.4|805.6|806.8|804|808.89|806.09|806.56|803.76|0
1666221000000|2022-10-19 23:10:00|807.17|804.37|807.29|804.49|807.66|804.86|805.82|803.02|0
1666221300000|2022-10-19 23:15:00|807.17|804.37|809.5|806.7|810.72|807.92|807.05|804.25|0
1666221600000|2022-10-19 23:20:00|809.74|806.94|807.91|805.11|810.48|807.68|807.91|805.11|0
1666221900000|2022-10-19 23:25:00|807.78|804.98|809.74|806.94|810.36|807.56|807.54|804.74|0
1666222200000|2022-10-19 23:30:00|810.23|807.43|810.47|807.67|811.21|808.41|809.98|807.18|0
1666222500000|2022-10-19 23:35:00|810.72|807.92|810.47|807.67|811.21|808.41|809.74|806.94|0
1666222800000|2022-10-19 23:40:00|810.23|807.43|809.74|806.94|810.72|807.92|809.25|806.45|0
1666223100000|2022-10-19 23:45:00|809.98|807.18|810.72|807.92|810.96|808.16|809.49|806.69|0
1666223400000|2022-10-19 23:50:00|810.96|808.16|808.27|805.47|810.96|808.16|807.78|804.98|0
1666223700000|2022-10-19 23:55:00|808.02|805.22|807.29|804.49|808.02|805.22|806.55|803.75|0
1666224000000|2022-10-20 00:00:00|806.55|803.75|808.76|805.96|808.76|805.96|805.33|802.53|0
1666224300000|2022-10-20 00:05:00|809.25|806.45|806.8|804|810.23|807.43|806.55|803.75|0
1666224600000|2022-10-20 00:10:00|806.19|803.39|801.41|798.61|807.53|804.73|800.92|798.12|0
1666224900000|2022-10-20 00:15:00|801.54|798.74|803.61|800.81|804.1|801.3|801.41|798.61|0
1666225200000|2022-10-20 00:20:00|803|800.2|804.23|801.43|805.08|802.28|802.63|799.83|0
1666225500000|2022-10-20 00:25:00|804.84|802.04|805.25|802.45|805.81|803.01|804.1|801.3|0
1666225800000|2022-10-20 00:30:00|805.01|802.21|807.46|804.66|807.95|805.15|800.84|798.04|0
1666226100000|2022-10-20 00:35:00|807.58|804.78|807.7|804.9|807.95|805.15|806.72|803.92|0
1666226400000|2022-10-20 00:40:00|807.95|805.15|815.79|812.99|818.25|815.45|807.21|804.41|0
1666226700000|2022-10-20 00:45:00|815.55|812.75|815.3|812.5|816.77|813.97|813.58|810.78|0
1666227000000|2022-10-20 00:50:00|815.06|812.26|813.22|810.42|815.06|812.26|811.38|808.58|0
1666227300000|2022-10-20 00:55:00|813.09|810.29|813.09|810.29|815.79|812.99|812.36|809.56|0
1666227600000|2022-10-20 01:00:00|814.07|811.27|814.07|811.27|816.77|813.97|813.71|810.91|0
1666227900000|2022-10-20 01:05:00|813.83|811.03|814.81|812.01|816.77|813.97|813.34|810.54|0
1666228200000|2022-10-20 01:10:00|815.3|812.5|819.72|816.92|822.42|819.62|815.18|812.38|0
1666228500000|2022-10-20 01:15:00|820.94|818.14|817.75|814.95|822.3|819.5|817.26|814.46|0
1666228800000|2022-10-20 01:20:00|817.88|815.08|820.21|817.41|821.81|819.01|817.75|814.95|0
1666229100000|2022-10-20 01:25:00|820.33|817.53|819.6|816.8|823.15|820.35|818.98|816.18|0
1666229400000|2022-10-20 01:30:00|820.33|817.53|822.91|820.11|825.85|823.05|819.96|817.16|0
1666229700000|2022-10-20 01:35:00|822.66|819.86|821.19|818.39|823.4|820.6|819.71|816.91|0
1666230000000|2022-10-20 01:40:00|820.82|818.02|819.1|816.3|821.43|818.63|818|815.2|0
1666230300000|2022-10-20 01:45:00|819.22|816.42|817.5|814.7|819.22|816.42|817.26|814.46|0
1666230600000|2022-10-20 01:50:00|817.63|814.83|818.48|815.68|819.22|816.42|816.28|813.48|0
1666230900000|2022-10-20 01:55:00|818.24|815.44|819.71|816.91|820.45|817.65|817.26|814.46|0
1666231200000|2022-10-20 02:00:00|819.59|816.79|820.45|817.65|821.92|819.12|817.99|815.19|0
1666231500000|2022-10-20 02:05:00|820.2|817.4|818.73|815.93|820.94|818.14|818.48|815.68|0
1666231800000|2022-10-20 02:10:00|818.48|815.68|820.45|817.65|820.69|817.89|817.75|814.95|0
1666232100000|2022-10-20 02:15:00|820.69|817.89|817.01|814.21|821.18|818.38|816.89|814.09|0
1666232400000|2022-10-20 02:20:00|817.14|814.34|817.99|815.19|818.97|816.17|816.52|813.72|0
1666232700000|2022-10-20 02:25:00|818.24|815.44|816.65|813.85|818.73|815.93|816.27|813.47|0
1666233000000|2022-10-20 02:30:00|816.76|813.96|815.05|812.25|817.87|815.07|814.56|811.76|0
1666233300000|2022-10-20 02:35:00|815.54|812.74|816.76|813.96|817.01|814.21|814.56|811.76|0
1666233600000|2022-10-20 02:40:00|817.01|814.21|815.29|812.49|817.01|814.21|812.84|810.04|0
1666233900000|2022-10-20 02:45:00|815.54|812.74|815.78|812.98|817.5|814.7|814.55|811.75|0
1666234200000|2022-10-20 02:50:00|815.91|813.11|815.29|812.49|816.27|813.47|813.57|810.77|0
1666234500000|2022-10-20 02:55:00|815.42|812.62|814.31|811.51|815.66|812.86|813.33|810.53|0
1666234800000|2022-10-20 03:00:00|814.19|811.39|816.76|813.96|816.76|813.96|813.33|810.53|0
1666235100000|2022-10-20 03:05:00|816.52|813.72|818.97|816.17|819.21|816.41|815.91|813.11|0
1666235400000|2022-10-20 03:10:00|819.21|816.41|818.97|816.17|819.71|816.91|817.5|814.7|0
1666235700000|2022-10-20 03:15:00|818.72|815.92|818.23|815.43|818.97|816.17|817|814.2|0
1666236000000|2022-10-20 03:20:00|818.11|815.31|817.25|814.45|818.48|815.68|816.76|813.96|0
1666236300000|2022-10-20 03:25:00|817.13|814.33|818.6|815.8|819.46|816.66|817.13|814.33|0
1666236600000|2022-10-20 03:30:00|818.72|815.92|821.67|818.87|821.67|818.87|818.48|815.68|0
1666236900000|2022-10-20 03:35:00|821.91|819.11|824.12|821.32|824.12|821.32|821.42|818.62|0
1666237200000|2022-10-20 03:40:00|823.88|821.08|822.16|819.36|824|821.2|821.91|819.11|0
1666237500000|2022-10-20 03:45:00|822.04|819.24|821.42|818.62|823.39|820.59|821.42|818.62|0
1666237800000|2022-10-20 03:50:00|821.55|818.75|820.44|817.64|821.55|818.75|820.19|817.39|0
1666238100000|2022-10-20 03:55:00|820.57|817.77|820.19|817.39|820.93|818.13|818.72|815.92|0
1666238400000|2022-10-20 04:00:00|820.32|817.52|821.66|818.86|821.91|819.11|819.7|816.9|0
1666238700000|2022-10-20 04:05:00|821.55|818.75|821.3|818.5|822.16|819.36|820.81|818.01|0
1666239000000|2022-10-20 04:10:00|821.42|818.62|820.93|818.13|823.38|820.58|820.93|818.13|0
1666239300000|2022-10-20 04:15:00|821.17|818.37|803.15|800.35|821.17|818.37|800.46|797.66|0
1666239600000|2022-10-20 04:20:00|803.51|800.71|803.02|800.22|810.75|807.95|802.53|799.73|0
1666239900000|2022-10-20 04:25:00|802.17|799.37|808.41|805.61|808.66|805.86|801.8|799|0
1666240200000|2022-10-20 04:30:00|808.17|805.37|810.99|808.19|811.85|809.05|807.92|805.12|0
1666240500000|2022-10-20 04:35:00|811.11|808.31|811.85|809.05|811.85|809.05|809.77|806.97|0
1666240800000|2022-10-20 04:40:00|812.09|809.29|812.34|809.54|813.81|811.01|811.97|809.17|0
1666241100000|2022-10-20 04:45:00|812.58|809.78|808.17|805.37|812.58|809.78|808.17|805.37|0
1666241400000|2022-10-20 04:50:00|807.68|804.88|806.21|803.41|809.64|806.84|804.98|802.18|0
1666241700000|2022-10-20 04:55:00|805.96|803.16|806.7|803.9|807.92|805.12|804.74|801.94|0
1666242000000|2022-10-20 05:00:00|805.71|802.91|811.11|808.31|811.35|808.55|804|801.2|0
1666242300000|2022-10-20 05:05:00|810.74|807.94|803.26|800.46|811.35|808.55|803.02|800.22|0
1666242600000|2022-10-20 05:10:00|803.15|800.35|788.83|786.03|803.64|800.84|787.36|784.56|0
1666242900000|2022-10-20 05:15:00|789.56|786.76|792.98|790.18|792.98|790.18|789.07|786.27|0
1666243200000|2022-10-20 05:20:00|793.11|790.31|795.18|792.38|796.16|793.36|788.83|786.03|0
1666243500000|2022-10-20 05:25:00|794.94|792.14|795.92|793.12|797.14|794.34|794.69|791.89|0
1666243800000|2022-10-20 05:30:00|795.18|792.38|797.39|794.59|798.85|796.05|794.69|791.89|0
1666244100000|2022-10-20 05:35:00|798|795.2|799.59|796.79|799.83|797.03|796.41|793.61|0
1666244400000|2022-10-20 05:40:00|799.34|796.54|797.87|795.07|799.83|797.03|797.14|794.34|0
1666244700000|2022-10-20 05:45:00|798.12|795.32|801.3|798.5|802.28|799.48|798.12|795.32|0
1666245000000|2022-10-20 05:50:00|801.67|798.87|801.55|798.75|803.75|800.95|801.06|798.26|0
1666245300000|2022-10-20 05:55:00|801.3|798.5|802.03|799.23|803.26|800.46|800.32|797.52|0
1666245600000|2022-10-20 06:00:00|801.79|798.99|803.01|800.21|805.22|802.42|800.81|798.01|0
1666245900000|2022-10-20 06:05:00|803.26|800.46|799.71|796.91|803.26|800.46|799.1|796.3|0
1666246200000|2022-10-20 06:10:00|800.07|797.27|801.05|798.25|803.99|801.19|799.58|796.78|0
1666246500000|2022-10-20 06:15:00|800.94|798.14|804.48|801.68|805.71|802.91|800.94|798.14|0
1666246800000|2022-10-20 06:20:00|804.73|801.93|808.16|805.36|809.14|806.34|803.38|800.58|0
1666247100000|2022-10-20 06:25:00|808.4|805.6|807.18|804.38|808.65|805.85|805.71|802.91|0
1666247400000|2022-10-20 06:30:00|807.42|804.62|813.06|810.26|813.55|810.75|807.42|804.62|0
1666247700000|2022-10-20 06:35:00|812.82|810.02|812.32|809.52|814.17|811.37|811.59|808.79|0
1666248000000|2022-10-20 06:40:00|812.21|809.41|809.14|806.34|812.32|809.52|808.4|805.6|0
1666248300000|2022-10-20 06:45:00|809.51|806.71|807.91|805.11|810.85|808.05|807.91|805.11|0
1666248600000|2022-10-20 06:50:00|808.15|805.35|805.36|802.56|808.64|805.84|805|802.2|0
1666248900000|2022-10-20 06:55:00|805.6|802.8|805.11|802.31|805.6|802.8|803.64|800.84|0
1666249200000|2022-10-20 07:00:00|806.09|803.29|810.99|808.19|810.99|808.19|802.42|799.62|0
1666249500000|2022-10-20 07:05:00|810.67|808.27|815.45|813.05|817.29|814.89|809.32|806.92|0
1666249800000|2022-10-20 07:10:00|816.43|814.03|816.92|814.52|818.88|816.48|813.73|811.33|0
1666250100000|2022-10-20 07:15:00|817.04|814.64|813.86|811.46|817.29|814.89|810.79|808.39|0
1666250400000|2022-10-20 07:20:00|813.73|811.33|808.83|806.43|813.73|811.33|808.58|806.18|0
1666250700000|2022-10-20 07:25:00|808.09|805.69|814.59|812.19|814.95|812.55|807.49|805.09|0
1666251000000|2022-10-20 07:30:00|816.06|813.66|812.99|810.59|816.67|814.27|811.89|809.49|0
1666251300000|2022-10-20 07:35:00|812.87|810.47|821.57|819.17|821.57|819.17|812.14|809.74|0
1666251600000|2022-10-20 07:40:00|821.82|819.42|817.3|814.9|822.56|820.16|817.05|814.65|0
1666251900000|2022-10-20 07:45:00|816.81|814.41|819.38|816.98|819.99|817.59|815.83|813.43|0
1666252200000|2022-10-20 07:50:00|820.48|818.08|817.05|814.65|820.73|818.33|815.09|812.69|0
1666252500000|2022-10-20 07:55:00|818.16|815.76|819.38|816.98|821.22|818.82|816.56|814.16|0
1666252800000|2022-10-20 08:00:00|819.26|816.86|816.2|813.8|821.83|819.43|816.2|813.8|0
1666253100000|2022-10-20 08:05:00|816.07|813.67|815.82|813.42|816.07|813.67|812.15|809.75|0
1666253400000|2022-10-20 08:10:00|815.71|813.31|820.61|818.21|821.46|819.06|815.58|813.18|0
1666253700000|2022-10-20 08:15:00|820.48|818.08|815.95|813.55|820.48|818.08|815.58|813.18|0
1666254000000|2022-10-20 08:20:00|815.82|813.42|816.44|814.04|817.29|814.89|814.73|812.33|0
1666254300000|2022-10-20 08:25:00|816.31|813.91|818.52|816.12|819.87|817.47|816.07|813.67|0
1666254600000|2022-10-20 08:30:00|818.76|816.36|816.07|813.67|820.48|818.08|815.33|812.93|0
1666254900000|2022-10-20 08:35:00|815.82|813.42|814.11|811.71|816.07|813.67|812.15|809.75|0
1666255200000|2022-10-20 08:40:00|813.99|811.59|812.15|809.75|814.97|812.57|812.15|809.75|0
1666255500000|2022-10-20 08:45:00|812.39|809.99|811.9|809.5|813.01|810.61|811.41|809.01|0
1666255800000|2022-10-20 08:50:00|811.54|809.14|813.86|811.46|814.59|812.19|811.41|809.01|0
1666256100000|2022-10-20 08:55:00|814.35|811.95|816.8|814.4|817.78|815.38|814.35|811.95|0
1666256400000|2022-10-20 09:00:00|816.68|814.28|815.33|812.93|817.29|814.89|814.35|811.95|0
1666256700000|2022-10-20 09:05:00|815.82|813.42|811.65|809.25|815.95|813.55|811.41|809.01|0
1666257000000|2022-10-20 09:10:00|811.16|808.76|812.88|810.48|813.74|811.34|810.92|808.52|0
1666257300000|2022-10-20 09:15:00|812.63|810.23|811.41|809.01|813.37|810.97|809.45|807.05|0
1666257600000|2022-10-20 09:20:00|811.54|809.14|813.37|810.97|813.61|811.21|810.43|808.03|0
1666257900000|2022-10-20 09:25:00|813.61|811.21|812.63|810.23|814.47|812.07|811.9|809.5|0
1666258200000|2022-10-20 09:30:00|812.51|810.11|807.37|804.97|812.51|810.11|806.64|804.24|0
1666258500000|2022-10-20 09:35:00|807.25|804.85|807|804.6|807.74|805.34|805.29|802.89|0
1666258800000|2022-10-20 09:40:00|807.13|804.73|808.71|806.31|809.09|806.69|806.27|803.87|0
1666259100000|2022-10-20 09:45:00|808.22|805.82|803.58|801.18|808.22|805.82|803.58|801.18|0
1666259400000|2022-10-20 09:50:00|803.95|801.55|804.55|802.15|806.51|804.11|803.58|801.18|0
1666259700000|2022-10-20 09:55:00|804.31|801.91|807.49|805.09|808.47|806.07|804.19|801.79|0
1666260000000|2022-10-20 10:00:00|807.73|805.33|810.42|808.02|810.91|808.51|806.75|804.35|0
1666260300000|2022-10-20 10:05:00|810.18|807.78|810.18|807.78|810.42|808.02|807|804.6|0
1666260600000|2022-10-20 10:10:00|809.93|807.53|809.69|807.29|811.04|808.64|809.44|807.04|0
1666260900000|2022-10-20 10:15:00|809.82|807.42|809.2|806.8|810.18|807.78|808.71|806.31|0
1666261200000|2022-10-20 10:20:00|808.95|806.55|807.12|804.72|810.42|808.02|807|804.6|0
1666261500000|2022-10-20 10:25:00|807|804.6|806.26|803.86|807.24|804.84|804.55|802.15|0
1666261800000|2022-10-20 10:30:00|806.14|803.74|805.04|802.64|806.26|803.86|803.57|801.17|0
1666262100000|2022-10-20 10:35:00|804.79|802.39|801.22|798.82|804.92|802.52|800.73|798.33|0
1666262400000|2022-10-20 10:40:00|800.73|798.33|794.86|792.46|800.97|798.57|793.15|790.75|0
1666262700000|2022-10-20 10:45:00|794.5|792.1|796.81|794.41|799.5|797.1|794.12|791.72|0
1666263000000|2022-10-20 10:50:00|796.45|794.05|785.09|782.69|796.57|794.17|784.35|781.95|0
1666263300000|2022-10-20 10:55:00|784.84|782.44|787.86|785.46|791.52|789.12|783.38|780.98|0
1666263600000|2022-10-20 11:00:00|788.35|785.95|782.97|780.57|790.67|788.27|782.97|780.57|0
1666263900000|2022-10-20 11:05:00|783.21|780.81|784.92|782.52|787.61|785.21|783.21|780.81|0
1666264200000|2022-10-20 11:10:00|785.17|782.77|785.29|782.89|785.9|783.5|779.55|777.15|0
1666264500000|2022-10-20 11:15:00|785.17|782.77|782.85|780.45|785.9|783.5|781.26|778.86|0
1666264800000|2022-10-20 11:20:00|782.72|780.32|786.63|784.23|787.12|784.72|781.75|779.35|0
1666265100000|2022-10-20 11:25:00|786.14|783.74|787.98|785.58|788.83|786.43|785.9|783.5|0
1666265400000|2022-10-20 11:30:00|788.22|785.82|789.56|787.16|790.54|788.14|785.78|783.38|0
1666265700000|2022-10-20 11:35:00|789.32|786.92|790.79|788.39|792.01|789.61|788.34|785.94|0
1666266000000|2022-10-20 11:40:00|791.03|788.63|795.68|793.28|795.8|793.4|790.79|788.39|0
1666266300000|2022-10-20 11:45:00|795.55|793.15|791.15|788.75|795.55|793.15|789.69|787.29|0
1666266600000|2022-10-20 11:50:00|791.28|788.88|791.52|789.12|794.82|792.42|791.28|788.88|0
1666266900000|2022-10-20 11:55:00|791.64|789.24|788.71|786.31|791.64|789.24|788.22|785.82|0
1666267200000|2022-10-20 12:00:00|789.08|786.68|785.05|782.65|789.93|787.53|785.05|782.65|0
1666267500000|2022-10-20 12:05:00|784.8|782.4|790.42|788.02|792.37|789.97|784.8|782.4|0
1666267800000|2022-10-20 12:10:00|790.66|788.26|791.15|788.75|793.11|790.71|789.93|787.53|0
1666268100000|2022-10-20 12:15:00|790.91|788.51|788.71|786.31|791.39|788.99|786.75|784.35|0
1666268400000|2022-10-20 12:20:00|787.73|785.33|777.97|775.57|787.73|785.33|776.02|773.62|0
1666268700000|2022-10-20 12:25:00|777.85|775.45|781.75|779.35|782.36|779.96|776.75|774.35|0
1666269000000|2022-10-20 12:30:00|787.73|785.33|787.48|785.08|788.22|785.82|775.29|772.89|0
1666269300000|2022-10-20 12:35:00|787.12|784.72|792.45|790.05|800.2|797.8|786.51|784.11|0
1666269600000|2022-10-20 12:40:00|792.82|790.42|802.47|800.07|804.43|802.03|792.2|789.8|0
1666269900000|2022-10-20 12:45:00|802.96|800.56|800.27|797.87|805.41|803.01|799.54|797.14|0
1666270200000|2022-10-20 12:50:00|801|798.6|797.82|795.42|801|798.6|794.16|791.76|0
1666270500000|2022-10-20 12:55:00|798.07|795.67|808.59|806.19|809.08|806.68|797.58|795.18|0
1666270800000|2022-10-20 13:00:00|808.35|805.95|806.88|804.48|809.94|807.54|804.18|801.78|0
1666271100000|2022-10-20 13:05:00|807.12|804.72|800.27|797.87|807.37|804.97|799.78|797.38|0
1666271400000|2022-10-20 13:10:00|800.02|797.62|801.49|799.09|803.45|801.05|799.78|797.38|0
1666271700000|2022-10-20 13:15:00|801|798.6|797.58|795.18|801.73|799.33|797.33|794.93|0
1666272000000|2022-10-20 13:20:00|798.07|795.67|798.06|795.66|798.55|796.15|796.24|793.84|0
1666272300000|2022-10-20 13:25:00|798.8|796.4|802.47|800.07|802.96|800.56|798.55|796.15|0
1666272600000|2022-10-20 13:30:00|804.18|801.78|799.21|796.81|807.12|804.72|797.09|794.69|0
1666272900000|2022-10-20 13:35:00|800.43|798.03|809.25|806.85|811.21|808.81|800.43|798.03|0
1666273200000|2022-10-20 13:40:00|810.23|807.83|800.43|798.03|812.44|810.04|799.94|797.54|0
1666273500000|2022-10-20 13:45:00|800.92|798.52|794.32|791.92|801.66|799.26|792.12|789.72|0
1666273800000|2022-10-20 13:50:00|793.58|791.18|790.16|787.76|795.05|792.65|786.5|784.1|0
1666274100000|2022-10-20 13:55:00|790.41|788.01|791.96|789.56|791.96|789.56|785.61|783.21|0
1666274400000|2022-10-20 14:00:00|790.98|788.58|779.01|776.61|792.94|790.54|778.52|776.12|0
1666274700000|2022-10-20 14:05:00|778.52|776.12|769.25|766.85|779.25|776.85|768.28|765.88|0
1666275000000|2022-10-20 14:10:00|768.76|766.36|772.5|770.1|774.21|771.81|765.67|763.27|0
1666275300000|2022-10-20 14:15:00|772.25|769.85|760.95|758.55|772.42|770.02|759.97|757.57|0
1666275600000|2022-10-20 14:20:00|760.46|758.06|760.21|757.81|763.14|760.74|757.05|754.65|0
1666275900000|2022-10-20 14:25:00|759.97|757.57|761.92|759.52|766.8|764.4|759.97|757.57|0
1666276200000|2022-10-20 14:30:00|761.19|758.79|771.44|769.04|773.15|770.75|758.75|756.35|0
1666276500000|2022-10-20 14:35:00|770.7|768.3|769.73|767.33|772.41|770.01|769.24|766.84|0
1666276800000|2022-10-20 14:40:00|769.48|767.08|771.92|769.52|775.83|773.43|769.24|766.84|0
1666277100000|2022-10-20 14:45:00|772.17|769.77|769.97|767.57|772.9|770.5|768.02|765.62|0
1666277400000|2022-10-20 14:50:00|770.46|768.06|772.98|770.58|772.98|770.58|767.61|765.21|0
1666277700000|2022-10-20 14:55:00|772.74|770.34|763.71|761.31|772.74|770.34|763.71|761.31|0
1666278000000|2022-10-20 15:00:00|763.47|761.07|769.56|767.16|770.29|767.89|762|759.6|0
1666278300000|2022-10-20 15:05:00|769.81|767.41|765.9|763.5|770.05|767.65|765.42|763.02|0
1666278600000|2022-10-20 15:10:00|766.15|763.75|765.9|763.5|768.1|765.7|764.19|761.79|0
1666278900000|2022-10-20 15:15:00|766.39|763.99|774.61|772.21|775.1|772.7|765.66|763.26|0
1666279200000|2022-10-20 15:20:00|774.36|771.96|773.23|770.83|775.83|773.43|771.27|768.87|0
1666279500000|2022-10-20 15:25:00|772.98|770.58|779.87|777.47|784.03|781.63|772.57|770.17|0
1666279800000|2022-10-20 15:30:00|779.63|777.23|776.13|773.73|780.36|777.96|773.68|771.28|0
1666280100000|2022-10-20 15:35:00|775.88|773.48|770.75|768.35|777.35|774.95|769.53|767.13|0
1666280400000|2022-10-20 15:40:00|770.51|768.11|771.81|769.41|772.79|770.39|768.8|766.4|0
1666280700000|2022-10-20 15:45:00|771.08|768.68|772.3|769.9|775.48|773.08|771.08|768.68|0
1666281000000|2022-10-20 15:50:00|772.55|770.15|773.77|771.37|774.01|771.61|770.1|767.7|0
1666281300000|2022-10-20 15:55:00|774.26|771.86|780.37|777.97|780.86|778.46|773.52|771.12|0
1666281600000|2022-10-20 16:00:00|780.62|778.22|786.57|784.17|788.45|786.05|779.64|777.24|0
1666281900000|2022-10-20 16:05:00|786.81|784.41|794.9|792.5|796.12|793.72|785.83|783.43|0
1666282200000|2022-10-20 16:10:00|795.39|792.99|795.53|793.13|798.22|795.82|792.94|790.54|0
1666282500000|2022-10-20 16:15:00|795.77|793.37|791.85|789.45|796.75|794.35|790.14|787.74|0
1666282800000|2022-10-20 16:20:00|792.34|789.94|797.98|795.58|800.43|798.03|792.34|789.94|0
1666283100000|2022-10-20 16:25:00|797.73|795.33|801.41|799.01|803.86|801.46|797.73|795.33|0
1666283400000|2022-10-20 16:30:00|801.65|799.25|801.9|799.5|803.12|800.72|797.97|795.57|0
1666283700000|2022-10-20 16:35:00|802.14|799.74|805.08|802.68|805.82|803.42|799.93|797.53|0
1666284000000|2022-10-20 16:40:00|804.35|801.95|805.08|802.68|805.82|803.42|801.41|799.01|0
1666284300000|2022-10-20 16:45:00|804.59|802.19|806.06|803.66|810.73|808.33|804.59|802.19|0
1666284600000|2022-10-20 16:50:00|806.31|803.91|808.03|805.63|809.75|807.35|804.84|802.44|0
1666284900000|2022-10-20 16:55:00|807.78|805.38|803.61|801.21|809.25|806.85|803.61|801.21|0
1666285200000|2022-10-20 17:00:00|803.86|801.46|803.36|800.96|807.54|805.14|802.87|800.47|0
1666285500000|2022-10-20 17:05:00|803.61|801.21|816.57|814.17|819.08|816.68|803.36|800.96|0
1666285800000|2022-10-20 17:10:00|817.06|814.66|813.13|810.73|818.04|815.64|809.94|807.54|0
1666286100000|2022-10-20 17:15:00|813.38|810.98|815.58|813.18|816.81|814.41|812.4|810|0
1666286400000|2022-10-20 17:20:00|816.07|813.67|814.6|812.2|817.3|814.9|809.7|807.3|0
1666286700000|2022-10-20 17:25:00|813.87|811.47|811.66|809.26|814.36|811.96|810.43|808.03|0
1666287000000|2022-10-20 17:30:00|811.17|808.77|814.6|812.2|816.32|813.92|811.17|808.77|0
1666287300000|2022-10-20 17:35:00|814.11|811.71|813.62|811.22|815.34|812.94|811.17|808.77|0
1666287600000|2022-10-20 17:40:00|814.36|811.96|816.32|813.92|819.26|816.86|812.88|810.48|0
1666287900000|2022-10-20 17:45:00|816.81|814.41|825.4|823|825.89|823.49|815.58|813.18|0
1666288200000|2022-10-20 17:50:00|825.65|823.25|825.22|822.82|828.6|826.2|823.68|821.28|0
1666288500000|2022-10-20 17:55:00|825.46|823.06|822.03|819.63|828.17|825.77|821.78|819.38|0
1666288800000|2022-10-20 18:00:00|822.52|820.12|824.73|822.33|825.95|823.55|821.04|818.64|0
1666289100000|2022-10-20 18:05:00|825.22|822.82|829.64|827.24|831.6|829.2|824.23|821.83|0
1666289400000|2022-10-20 18:10:00|829.39|826.99|832.34|829.94|833.32|830.92|827.92|825.52|0
1666289700000|2022-10-20 18:15:00|832.59|830.19|830.44|828.04|833.32|830.92|829.21|826.81|0
1666290000000|2022-10-20 18:20:00|830.93|828.53|833.63|831.23|834.37|831.97|829.7|827.3|0
1666290300000|2022-10-20 18:25:00|833.88|831.48|834.86|832.46|835.84|833.44|832.65|830.25|0
1666290600000|2022-10-20 18:30:00|835.84|833.44|827.49|825.09|836.09|833.69|827.24|824.84|0
1666290900000|2022-10-20 18:35:00|827.73|825.33|828.96|826.56|830.43|828.03|826.51|824.11|0
1666291200000|2022-10-20 18:40:00|829.21|826.81|835.35|832.95|835.59|833.19|828.96|826.56|0
1666291500000|2022-10-20 18:45:00|835.1|832.7|832.4|830|836.09|833.69|830.43|828.03|0
1666291800000|2022-10-20 18:50:00|832.28|829.88|826.75|824.35|834.86|832.46|825.77|823.37|0
1666292100000|2022-10-20 18:55:00|827|824.6|826.75|824.35|827.73|825.33|821.6|819.2|0
1666292400000|2022-10-20 19:00:00|826.99|824.59|826.99|824.59|827.24|824.84|823.31|820.91|0
1666292700000|2022-10-20 19:05:00|826.75|824.35|819.14|816.74|826.75|824.35|817.18|814.78|0
1666293000000|2022-10-20 19:10:00|818.9|816.5|820.73|818.33|823.92|821.52|818.16|815.76|0
1666293300000|2022-10-20 19:15:00|820.86|818.46|827.11|824.71|827.6|825.2|820.86|818.46|0
1666293600000|2022-10-20 19:20:00|827.36|824.96|829.57|827.17|832.52|830.12|826.87|824.47|0
1666293900000|2022-10-20 19:25:00|829.82|827.42|829.82|827.42|833.5|831.1|828.34|825.94|0
1666294200000|2022-10-20 19:30:00|830.31|827.91|835.47|833.07|835.72|833.32|829.57|827.17|0
1666294500000|2022-10-20 19:35:00|834.98|832.58|833.26|830.86|836.46|834.06|829.82|827.42|0
1666294800000|2022-10-20 19:40:00|833.01|830.61|827.11|824.71|834|831.6|826.37|823.97|0
1666295100000|2022-10-20 19:45:00|827.85|825.45|825.39|822.99|831.04|828.64|823.67|821.27|0
1666295400000|2022-10-20 19:50:00|824.9|822.5|820.48|818.08|825.88|823.48|818.02|815.62|0
1666295700000|2022-10-20 19:55:00|820.72|818.32|828.58|826.18|828.83|826.43|819.01|816.61|0
1666296000000|2022-10-20 20:00:00|828.34|825.94|824.9|822.5|829.32|826.92|824.41|822.01|0
1666296300000|2022-10-20 20:05:00|824.65|822.25|821.46|819.06|825.88|823.48|821.21|818.81|0
1666296600000|2022-10-20 20:10:00|824.04|821.64|822.08|819.68|828.83|826.43|820.23|817.83|0
1666296900000|2022-10-20 20:15:00|823.38|820.58|825.83|823.03|827.31|824.51|823.38|820.58|0
1666297200000|2022-10-20 20:20:00|825.59|822.79|828.78|825.98|829.03|826.23|825.34|822.54|0
1666297500000|2022-10-20 20:25:00|829.03|826.23|827.8|825|829.52|826.72|827.8|825|0
1666297800000|2022-10-20 20:30:00|828.04|825.24|827.19|824.39|830.5|827.7|825.1|822.3|0
1666298100000|2022-10-20 20:35:00|827.31|824.51|827.31|824.51|827.8|825|825.83|823.03|0
1666298400000|2022-10-20 20:40:00|827.8|825|826.34|823.54|827.98|825.18|825.61|822.81|0
1666298700000|2022-10-20 20:45:00|826.1|823.3|826.34|823.54|827.08|824.28|825.61|822.81|0
1666299000000|2022-10-20 20:50:00|826.1|823.3|826.59|823.79|827.7|824.9|825.36|822.56|0
1666299300000|2022-10-20 20:55:00|826.84|824.04|826.72|823.92|828.31|825.51|825.11|822.31|0
1666299600000|2022-10-20 21:00:00|826.83|824.03|827.12|824.32|827.26|824.46|826.65|823.85|0
1666299900000|2022-10-20 21:05:00|826.8|824|826.36|823.56|827.22|824.42|825.89|823.09|0
1666300200000|2022-10-20 21:10:00|826.28|823.48|826.54|823.74|826.93|824.13|826.04|823.24|0
1666300500000|2022-10-20 21:15:00|826.58|823.78|825.89|823.09|826.58|823.78|825.89|823.09|0
1666300800000|2022-10-20 21:20:00|825.96|823.16|825.74|822.94|826.21|823.41|825.31|822.51|0
1666301100000|2022-10-20 21:25:00|825.78|822.98|825.96|823.16|825.96|823.16|825.28|822.48|0
1666301400000|2022-10-20 21:30:00|825.74|822.94|826.06|823.26|826.21|823.41|825.63|822.83|0
1666301700000|2022-10-20 21:35:00|826.1|823.3|825.85|823.05|826.25|823.45|825.49|822.69|0
1666302000000|2022-10-20 21:40:00|826.03|823.23|826.25|823.45|826.5|823.7|825.96|823.16|0
1666302300000|2022-10-20 21:45:00|826.17|823.37|826.39|823.59|826.39|823.59|826.06|823.26|0
1666302600000|2022-10-20 21:50:00|826.43|823.63|826.75|823.95|826.86|824.06|826.39|823.59|0
1666302900000|2022-10-20 21:55:00|826.79|823.99|826.86|824.06|827.01|824.21|826.43|823.63|0
1666303200000|2022-10-20 22:00:00|827.2|824.4|828.93|826.13|831.75|828.95|827.2|824.4|0
1666303500000|2022-10-20 22:05:00|828.8|826|832.87|830.07|832.98|830.18|828.8|826|0
1666303800000|2022-10-20 22:10:00|832.49|829.69|832|829.2|833.48|830.68|830.65|827.85|0
1666304100000|2022-10-20 22:15:00|832.25|829.45|832.98|830.18|832.98|830.18|830.77|827.97|0
1666304400000|2022-10-20 22:20:00|833.11|830.31|830.52|827.72|833.72|830.92|830.52|827.72|0
1666304700000|2022-10-20 22:25:00|830.77|827.97|834.95|832.15|834.95|832.15|830.77|827.97|0
1666305000000|2022-10-20 22:30:00|835.2|832.4|838.65|835.85|841.11|838.31|834.71|831.91|0
1666305300000|2022-10-20 22:35:00|838.53|835.73|839.14|836.34|840.37|837.57|838.28|835.48|0
1666305600000|2022-10-20 22:40:00|839.02|836.22|839.76|836.96|839.88|837.08|838.9|836.1|0
1666305900000|2022-10-20 22:45:00|839.63|836.83|841.85|839.05|842.35|839.55|839.63|836.83|0
1666306200000|2022-10-20 22:50:00|841.61|838.81|839.39|836.59|841.85|839.05|839.39|836.59|0
1666306500000|2022-10-20 22:55:00|839.63|836.83|840.62|837.82|841.11|838.31|839.63|836.83|0
1666306800000|2022-10-20 23:00:00|840.37|837.57|840.37|837.57|841.36|838.56|839.14|836.34|0
1666307100000|2022-10-20 23:05:00|840.5|837.7|843.82|841.02|845.3|842.5|840.37|837.57|0
1666307400000|2022-10-20 23:10:00|843.71|840.91|845.8|843|846.29|843.49|843.71|840.91|0
1666307700000|2022-10-20 23:15:00|846.04|843.24|844.56|841.76|846.29|843.49|844.32|841.52|0
1666308000000|2022-10-20 23:20:00|844.32|841.52|845.3|842.5|845.3|842.5|843.82|841.02|0
1666308300000|2022-10-20 23:25:00|845.55|842.75|845.8|843|846.29|843.49|844.32|841.52|0
1666308600000|2022-10-20 23:30:00|846.29|843.49|843.82|841.02|846.29|843.49|841.6|838.8|0
1666308900000|2022-10-20 23:35:00|843.7|840.9|842.1|839.3|844.32|841.52|842.1|839.3|0
1666309200000|2022-10-20 23:40:00|842.34|839.54|841.36|838.56|842.84|840.04|841.36|838.56|0
1666309500000|2022-10-20 23:45:00|841.24|838.44|842.83|840.03|842.83|840.03|841.11|838.31|0
1666309800000|2022-10-20 23:50:00|843.08|840.28|843.33|840.53|843.82|841.02|842.34|839.54|0
1666310100000|2022-10-20 23:55:00|843.08|840.28|841.11|838.31|843.08|840.28|840.86|838.06|0
1666310400000|2022-10-21 00:00:00|841.35|838.55|842.09|839.29|842.83|840.03|840.74|837.94|0
1666310700000|2022-10-21 00:05:00|841.98|839.18|844.56|841.76|846.04|843.24|841.48|838.68|0
1666311000000|2022-10-21 00:10:00|844.81|842.01|845.05|842.25|847.03|844.23|843.82|841.02|0
1666311300000|2022-10-21 00:15:00|844.81|842.01|843.82|841.02|844.81|842.01|843.08|840.28|0
1666311600000|2022-10-21 00:20:00|843.57|840.77|844.81|842.01|844.81|842.01|843.57|840.77|0
1666311900000|2022-10-21 00:25:00|845.05|842.25|844.56|841.76|845.05|842.25|843.33|840.53|0
1666312200000|2022-10-21 00:30:00|844.44|841.64|845.3|842.5|847.27|844.47|843.82|841.02|0
1666312500000|2022-10-21 00:35:00|845.43|842.63|839.13|836.33|845.54|842.74|838.89|836.09|0
1666312800000|2022-10-21 00:40:00|839.38|836.58|837.65|834.85|840.12|837.32|837.16|834.36|0
1666313100000|2022-10-21 00:45:00|837.78|834.98|837.41|834.61|838.64|835.84|836.91|834.11|0
1666313400000|2022-10-21 00:50:00|837.65|834.85|834.94|832.14|838.39|835.59|834.7|831.9|0
1666313700000|2022-10-21 00:55:00|835.19|832.39|837.16|834.36|837.41|834.61|835.19|832.39|0
1666314000000|2022-10-21 01:00:00|836.42|833.62|838.27|835.47|839.26|836.46|836.17|833.37|0
1666314300000|2022-10-21 01:05:00|838.39|835.59|841.48|838.68|842.09|839.29|838.39|835.59|0
1666314600000|2022-10-21 01:10:00|841.35|838.55|840|837.2|841.84|839.04|839.38|836.58|0
1666314900000|2022-10-21 01:15:00|839.75|836.95|835.32|832.52|839.87|837.07|834.2|831.4|0
1666315200000|2022-10-21 01:20:00|835.19|832.39|837.9|835.1|838.64|835.84|835.19|832.39|0
1666315500000|2022-10-21 01:25:00|838.03|835.23|836.66|833.86|839.13|836.33|836.66|833.86|0
1666315800000|2022-10-21 01:30:00|837.16|834.36|837.9|835.1|838.64|835.84|835.68|832.88|0
1666316100000|2022-10-21 01:35:00|838.14|835.34|836.55|833.75|839.62|836.82|834.94|832.14|0
1666316400000|2022-10-21 01:40:00|836.42|833.62|836.66|833.86|838.27|835.47|835.56|832.76|0
1666316700000|2022-10-21 01:45:00|836.91|834.11|836.17|833.37|838.39|835.59|835.56|832.76|0
1666317000000|2022-10-21 01:50:00|836.42|833.62|837.53|834.73|838.27|835.47|836.42|833.62|0
1666317300000|2022-10-21 01:55:00|837.28|834.48|838.88|836.08|839.13|836.33|836.42|833.62|0
1666317600000|2022-10-21 02:00:00|839.5|836.7|837.78|834.98|839.62|836.82|836.42|833.62|0
1666317900000|2022-10-21 02:05:00|837.65|834.85|838.76|835.96|839.37|836.57|836.91|834.11|0
1666318200000|2022-10-21 02:10:00|838.88|836.08|838.63|835.83|838.88|836.08|836.42|833.62|0
1666318500000|2022-10-21 02:15:00|838.51|835.71|835.43|832.63|838.51|835.71|835.43|832.63|0
1666318800000|2022-10-21 02:20:00|835.56|832.76|833.95|831.15|836.05|833.25|831.73|828.93|0
1666319100000|2022-10-21 02:25:00|833.83|831.03|832.96|830.16|834.08|831.28|832.96|830.16|0
1666319400000|2022-10-21 02:30:00|832.47|829.67|830.99|828.19|832.96|830.16|829.76|826.96|0
1666319700000|2022-10-21 02:35:00|831.24|828.44|831.86|829.06|832.72|829.92|831.24|828.44|0
1666320000000|2022-10-21 02:40:00|831.98|829.18|832.22|829.42|833.7|830.9|831.98|829.18|0
1666320300000|2022-10-21 02:45:00|831.73|828.93|832.72|829.92|832.84|830.04|830.25|827.45|0
1666320600000|2022-10-21 02:50:00|832.47|829.67|832.96|830.16|833.46|830.66|832.22|829.42|0
1666320900000|2022-10-21 02:55:00|832.72|829.92|830.5|827.7|833.21|830.41|830.25|827.45|0
1666321200000|2022-10-21 03:00:00|830.99|828.19|828.41|825.61|831.24|828.44|828.04|825.24|0
1666321500000|2022-10-21 03:05:00|828.53|825.73|829.51|826.71|829.76|826.96|828.28|825.48|0
1666321800000|2022-10-21 03:10:00|829.27|826.47|828.28|825.48|829.51|826.71|827.79|824.99|0
1666322100000|2022-10-21 03:15:00|827.79|824.99|828.53|825.73|828.9|826.1|827.3|824.5|0
1666322400000|2022-10-21 03:20:00|828.77|825.97|830|827.2|830|827.2|828.66|825.86|0
1666322700000|2022-10-21 03:25:00|829.51|826.71|829.27|826.47|829.51|826.71|828.28|825.48|0
1666323000000|2022-10-21 03:30:00|829.51|826.71|832.47|829.67|832.47|829.67|828.9|826.1|0
1666323300000|2022-10-21 03:35:00|832.35|829.55|835.67|832.87|835.67|832.87|831.97|829.17|0
1666323600000|2022-10-21 03:40:00|835.42|832.62|838.87|836.07|838.87|836.07|835.18|832.38|0
1666323900000|2022-10-21 03:45:00|838.63|835.83|836.65|833.85|839.12|836.32|836.65|833.85|0
1666324200000|2022-10-21 03:50:00|836.9|834.1|837.39|834.59|838.38|835.58|836.41|833.61|0
1666324500000|2022-10-21 03:55:00|837.15|834.35|837.64|834.84|839.61|836.81|837.15|834.35|0
1666324800000|2022-10-21 04:00:00|837.89|835.09|839.61|836.81|839.61|836.81|837.64|834.84|0
1666325100000|2022-10-21 04:05:00|839.36|836.56|840.1|837.3|840.84|838.04|838.75|835.95|0
1666325400000|2022-10-21 04:10:00|840.23|837.43|840.72|837.92|840.84|838.04|839.61|836.81|0
1666325700000|2022-10-21 04:15:00|841.09|838.29|839.12|836.32|841.58|838.78|839.12|836.32|0
1666326000000|2022-10-21 04:20:00|839|836.2|837.39|834.59|839|836.2|837.14|834.34|0
1666326300000|2022-10-21 04:25:00|837.52|834.72|837.14|834.34|837.64|834.84|835.91|833.11|0
1666326600000|2022-10-21 04:30:00|836.9|834.1|837.88|835.08|839.12|836.32|836.65|833.85|0
1666326900000|2022-10-21 04:35:00|838.01|835.21|839.12|836.32|839.36|836.56|838.01|835.21|0
1666327200000|2022-10-21 04:40:00|839.36|836.56|837.64|834.84|839.36|836.56|837.64|834.84|0
1666327500000|2022-10-21 04:45:00|837.76|834.96|838.38|835.58|838.38|835.58|836.65|833.85|0
1666327800000|2022-10-21 04:50:00|838.62|835.82|839.85|837.05|840.35|837.55|838.13|835.33|0
1666328100000|2022-10-21 04:55:00|839.98|837.18|837.88|835.08|841.09|838.29|837.76|834.96|0
1666328400000|2022-10-21 05:00:00|837.76|834.96|837.88|835.08|839.61|836.81|837.27|834.47|0
1666328700000|2022-10-21 05:05:00|838.01|835.21|840.35|837.55|841.33|838.53|838.01|835.21|0
1666329000000|2022-10-21 05:10:00|840.59|837.79|840.72|837.92|841.33|838.53|839.98|837.18|0
1666329300000|2022-10-21 05:15:00|841.09|838.29|841.33|838.53|842.07|839.27|840.35|837.55|0
1666329600000|2022-10-21 05:20:00|841.21|838.41|841.82|839.02|842.56|839.76|840.1|837.3|0
1666329900000|2022-10-21 05:25:00|841.58|838.78|842.07|839.27|842.07|839.27|840.1|837.3|0
1666330200000|2022-10-21 05:30:00|841.95|839.15|842.07|839.27|842.56|839.76|841.21|838.41|0
1666330500000|2022-10-21 05:35:00|841.95|839.15|839.6|836.8|842.07|839.27|839.36|836.56|0
1666330800000|2022-10-21 05:40:00|839.73|836.93|839.85|837.05|841.33|838.53|839.11|836.31|0
1666331100000|2022-10-21 05:45:00|840.23|837.43|840.1|837.3|840.34|837.54|837.88|835.08|0
1666331400000|2022-10-21 05:50:00|839.85|837.05|840.1|837.3|841.08|838.28|839.36|836.56|0
1666331700000|2022-10-21 05:55:00|840.22|837.42|840.84|838.04|841.33|838.53|839.36|836.56|0
1666332000000|2022-10-21 06:00:00|840.96|838.16|840.1|837.3|843.55|840.75|839.11|836.31|0
1666332300000|2022-10-21 06:05:00|840.34|837.54|836.53|833.73|841.33|838.53|834.92|832.12|0
1666332600000|2022-10-21 06:10:00|836.64|833.84|834.43|831.63|837.38|834.58|834.18|831.38|0
1666332900000|2022-10-21 06:15:00|834.55|831.75|840.34|837.54|840.34|837.54|834.55|831.75|0
1666333200000|2022-10-21 06:20:00|840.47|837.67|839.48|836.68|840.59|837.79|837.88|835.08|0
1666333500000|2022-10-21 06:25:00|839.35|836.55|840.34|837.54|840.72|837.92|838.5|835.7|0
1666333800000|2022-10-21 06:30:00|839.85|837.05|839.6|836.8|841.08|838.28|836.28|833.48|0
1666334100000|2022-10-21 06:35:00|839.85|837.05|837.13|834.33|839.85|837.05|837.13|834.33|0
1666334400000|2022-10-21 06:40:00|837.51|834.71|834.18|831.38|837.87|835.07|833.44|830.64|0
1666334700000|2022-10-21 06:45:00|833.68|830.88|831.71|828.91|834.18|831.38|831.22|828.42|0
1666335000000|2022-10-21 06:50:00|832.21|829.41|833.68|830.88|834.18|831.38|832.21|829.41|0
1666335300000|2022-10-21 06:55:00|833.81|831.01|835.04|832.24|835.9|833.1|833.68|830.88|0
1666335600000|2022-10-21 07:00:00|835.41|832.61|837.63|834.83|838.61|835.81|835.41|832.61|0
1666335900000|2022-10-21 07:05:00|836.93|834.53|841.25|838.85|843.59|841.19|836.93|834.53|0
1666336200000|2022-10-21 07:10:00|841.12|838.72|842.48|840.08|842.85|840.45|838.66|836.26|0
1666336500000|2022-10-21 07:15:00|842.85|840.45|835.09|832.69|842.85|840.45|834.22|831.82|0
1666336800000|2022-10-21 07:20:00|834.96|832.56|824.86|822.46|835.09|832.69|823.76|821.36|0
1666337100000|2022-10-21 07:25:00|824.99|822.59|827.7|825.3|829.79|827.39|823.88|821.48|0
1666337400000|2022-10-21 07:30:00|828.06|825.66|828.93|826.53|830.28|827.88|826.83|824.43|0
1666337700000|2022-10-21 07:35:00|828.68|826.28|828.93|826.53|830.52|828.12|827.82|825.42|0
1666338000000|2022-10-21 07:40:00|829.05|826.65|829.78|827.38|830.77|828.37|828.55|826.15|0
1666338300000|2022-10-21 07:45:00|829.54|827.14|833.85|831.45|835.45|833.05|829.42|827.02|0
1666338600000|2022-10-21 07:50:00|833.97|831.57|838.16|835.76|838.41|836.01|833.61|831.21|0
1666338900000|2022-10-21 07:55:00|838.04|835.64|840.87|838.47|841.12|838.72|836.44|834.04|0
1666339200000|2022-10-21 08:00:00|842.48|840.08|843.09|840.69|844.33|841.93|840.63|838.23|0
1666339500000|2022-10-21 08:05:00|843.22|840.82|844.45|842.05|846.3|843.9|843.09|840.69|0
1666339800000|2022-10-21 08:10:00|845.07|842.67|845.19|842.79|846.05|843.65|843.09|840.69|0
1666340100000|2022-10-21 08:15:00|845.31|842.91|845.05|842.65|847.88|845.48|842.7|840.3|0
1666340400000|2022-10-21 08:20:00|844.92|842.52|848.74|846.34|850.1|847.7|844.92|842.52|0
1666340700000|2022-10-21 08:25:00|848.86|846.46|848.37|845.97|850.34|847.94|848|845.6|0
1666341000000|2022-10-21 08:30:00|848.12|845.72|850.34|847.94|851.33|848.93|848.12|845.72|0
1666341300000|2022-10-21 08:35:00|850.59|848.19|850.72|848.32|851.08|848.68|848.37|845.97|0
1666341600000|2022-10-21 08:40:00|850.84|848.44|851.08|848.68|851.82|849.42|850.59|848.19|0
1666341900000|2022-10-21 08:45:00|851.33|848.93|848.86|846.46|851.82|849.42|848.86|846.46|0
1666342200000|2022-10-21 08:50:00|849.11|846.71|851.57|849.17|851.82|849.42|848.61|846.21|0
1666342500000|2022-10-21 08:55:00|851.82|849.42|850.34|847.94|851.82|849.42|850.09|847.69|0
1666342800000|2022-10-21 09:00:00|849.85|847.45|850.34|847.94|850.72|848.32|847.63|845.23|0
1666343100000|2022-10-21 09:05:00|850.59|848.19|850.09|847.69|854.53|852.13|849.11|846.71|0
1666343400000|2022-10-21 09:10:00|850.34|847.94|850.34|847.94|851.33|848.93|847.63|845.23|0
1666343700000|2022-10-21 09:15:00|850.22|847.82|853.67|851.27|853.79|851.39|849.85|847.45|0
1666344000000|2022-10-21 09:20:00|853.79|851.39|853.92|851.52|855.16|852.76|851.57|849.17|0
1666344300000|2022-10-21 09:25:00|853.79|851.39|849.35|846.95|854.04|851.64|849.35|846.95|0
1666344600000|2022-10-21 09:30:00|849.84|847.44|850.58|848.18|852.93|850.53|848.86|846.46|0
1666344900000|2022-10-21 09:35:00|850.34|847.94|850.83|848.43|852.19|849.79|848.36|845.96|0
1666345200000|2022-10-21 09:40:00|851.08|848.68|852.31|849.91|853.67|851.27|850.83|848.43|0
1666345500000|2022-10-21 09:45:00|851.95|849.55|849.73|847.33|852.56|850.16|849.1|846.7|0
1666345800000|2022-10-21 09:50:00|849.84|847.44|845.4|843|851.08|848.68|845.29|842.89|0
1666346100000|2022-10-21 09:55:00|845.16|842.76|846.64|844.24|847.13|844.73|845.16|842.76|0
1666346400000|2022-10-21 10:00:00|846.39|843.99|844.66|842.26|847.62|845.22|844.17|841.77|0
1666346700000|2022-10-21 10:05:00|844.91|842.51|847.13|844.73|847.87|845.47|844.17|841.77|0
1666347000000|2022-10-21 10:10:00|846.88|844.48|848.86|846.46|849.35|846.95|846.76|844.36|0
1666347300000|2022-10-21 10:15:00|848.74|846.34|849.84|847.44|850.83|848.43|848.49|846.09|0
1666347600000|2022-10-21 10:20:00|849.59|847.19|850.58|848.18|850.83|848.43|847.87|845.47|0
1666347900000|2022-10-21 10:25:00|850.83|848.43|849.1|846.7|851.57|849.17|849.1|846.7|0
1666348200000|2022-10-21 10:30:00|849.23|846.83|851.07|848.67|851.57|849.17|848.24|845.84|0
1666348500000|2022-10-21 10:35:00|850.83|848.43|848.11|845.71|851.57|849.17|847.87|845.47|0
1666348800000|2022-10-21 10:40:00|848.24|845.84|849.72|847.32|850.21|847.81|847.13|844.73|0
1666349100000|2022-10-21 10:45:00|849.84|847.44|849.72|847.32|851.32|848.92|848.85|846.45|0
1666349400000|2022-10-21 10:50:00|849.59|847.19|844.3|841.9|850.33|847.93|843.43|841.03|0
1666349700000|2022-10-21 10:55:00|844.05|841.65|843.43|841.03|845.15|842.75|841.7|839.3|0
1666350000000|2022-10-21 11:00:00|843.67|841.27|844.29|841.89|846.63|844.23|842.44|840.04|0
1666350300000|2022-10-21 11:05:00|845.4|843|844.54|842.14|845.4|843|841.7|839.3|0
1666350600000|2022-10-21 11:10:00|844.66|842.26|847.62|845.22|847.62|845.22|844.41|842.01|0
1666350900000|2022-10-21 11:15:00|847.37|844.97|842.19|839.79|847.37|844.97|841.95|839.55|0
1666351200000|2022-10-21 11:20:00|842.07|839.67|840.96|838.56|843.67|841.27|838.25|835.85|0
1666351500000|2022-10-21 11:25:00|840.84|838.44|840.71|838.31|842.19|839.79|839.48|837.08|0
1666351800000|2022-10-21 11:30:00|840.96|838.56|840.47|838.07|842.81|840.41|839.48|837.08|0
1666352100000|2022-10-21 11:35:00|840.71|838.31|841.09|838.69|841.7|839.3|838|835.6|0
1666352400000|2022-10-21 11:40:00|840.84|838.44|842.44|840.04|842.93|840.53|840.1|837.7|0
1666352700000|2022-10-21 11:45:00|842.32|839.92|842.68|840.28|843.31|840.91|839.48|837.08|0
1666353000000|2022-10-21 11:50:00|842.57|840.17|846.02|843.62|846.38|843.98|841.94|839.54|0
1666353300000|2022-10-21 11:55:00|845.89|843.49|849.09|846.69|849.59|847.19|845.89|843.49|0
1666353600000|2022-10-21 12:00:00|848.85|846.45|851.56|849.16|853.04|850.64|847.74|845.34|0
1666353900000|2022-10-21 12:05:00|852.05|849.65|851.2|848.8|852.18|849.78|850.7|848.3|0
1666354200000|2022-10-21 12:10:00|851.07|848.67|854.52|852.12|854.77|852.37|851.07|848.67|0
1666354500000|2022-10-21 12:15:00|855.02|852.62|857.24|854.84|859.46|857.06|854.03|851.63|0
1666354800000|2022-10-21 12:20:00|857.48|855.08|856.54|854.14|860.2|857.8|855.8|853.4|0
1666355100000|2022-10-21 12:25:00|856.79|854.39|856.79|854.39|857.28|854.88|854.57|852.17|0
1666355400000|2022-10-21 12:30:00|857.04|854.64|857.66|855.26|859.38|856.98|855.31|852.91|0
1666355700000|2022-10-21 12:35:00|857.41|855.01|856.79|854.39|858.4|856|855.8|853.4|0
1666356000000|2022-10-21 12:40:00|856.29|853.89|854.57|852.17|858.02|855.62|851.85|849.45|0
1666356300000|2022-10-21 12:45:00|854.32|851.92|856.79|854.39|857.77|855.37|852.35|849.95|0
1666356600000|2022-10-21 12:50:00|857.03|854.63|857.53|855.13|860.49|858.09|856.79|854.39|0
1666356900000|2022-10-21 12:55:00|857.77|855.37|846.67|844.27|859.75|857.35|845.44|843.04|0
1666357200000|2022-10-21 13:00:00|845.69|843.29|833.56|831.16|846.18|843.78|820.34|817.94|0
1666357500000|2022-10-21 13:05:00|834.05|831.65|817.82|815.42|834.55|832.15|814.38|811.98|0
1666357800000|2022-10-21 13:10:00|818.06|815.66|833.56|831.16|837.01|834.61|815.6|813.2|0
1666358100000|2022-10-21 13:15:00|833.32|830.92|838.73|836.33|839.72|837.32|830.36|827.96|0
1666358400000|2022-10-21 13:20:00|839.23|836.83|835.28|832.88|839.23|836.83|827.65|825.25|0
1666358700000|2022-10-21 13:25:00|833.81|831.41|832.82|830.42|834.3|831.9|828.39|825.99|0
1666359000000|2022-10-21 13:30:00|832.33|829.93|837.64|835.24|846.13|843.73|826.18|823.78|0
1666359300000|2022-10-21 13:35:00|838.14|835.74|829.76|827.36|843.07|840.67|824.83|822.43|0
1666359600000|2022-10-21 13:40:00|829.26|826.86|819.91|817.51|841.59|839.19|818.68|816.28|0
1666359900000|2022-10-21 13:45:00|820.65|818.25|812.28|809.88|821.39|818.99|805.04|802.64|0
1666360200000|2022-10-21 13:50:00|809.95|807.55|803.44|801.04|816.98|814.58|799.01|796.61|0
1666360500000|2022-10-21 13:55:00|801.72|799.32|792.13|789.73|805.9|803.5|792.13|789.73|0
1666360800000|2022-10-21 14:00:00|790.66|788.26|789.68|787.28|794.84|792.44|787.96|785.56|0
1666361100000|2022-10-21 14:05:00|789.43|787.03|782.56|780.16|791.89|789.49|777.41|775.01|0
1666361400000|2022-10-21 14:10:00|781.95|779.55|784.49|782.09|787.92|785.52|779.62|777.22|0
1666361700000|2022-10-21 14:15:00|783.51|781.11|788.65|786.25|790.37|787.97|782.77|780.37|0
1666362000000|2022-10-21 14:20:00|787.92|785.52|801.41|799.01|802.15|799.75|785.22|782.82|0
1666362300000|2022-10-21 14:25:00|802.64|800.24|809.27|806.87|809.76|807.36|801.41|799.01|0
1666362600000|2022-10-21 14:30:00|809.52|807.12|811.24|808.84|812.22|809.82|801.16|798.76|0
1666362900000|2022-10-21 14:35:00|811.48|809.08|812.47|810.07|819.85|817.45|809.52|807.12|0
1666363200000|2022-10-21 14:40:00|811.73|809.33|809.27|806.87|815.17|812.77|805.34|802.94|0
1666363500000|2022-10-21 14:45:00|809.76|807.36|802.14|799.74|811.48|809.08|801.16|798.76|0
1666363800000|2022-10-21 14:50:00|802.63|800.23|803.13|800.73|803.86|801.46|798.21|795.81|0
1666364100000|2022-10-21 14:55:00|802.88|800.48|815.17|812.77|817.39|814.99|801.65|799.25|0
1666364400000|2022-10-21 15:00:00|814.68|812.28|820.83|818.43|824.03|821.63|813.94|811.54|0
1666364700000|2022-10-21 15:05:00|821.08|818.68|816.15|813.75|823.29|820.89|815.17|812.77|0
1666365000000|2022-10-21 15:10:00|816.4|814|812.22|809.82|816.65|814.25|808.53|806.13|0
1666365300000|2022-10-21 15:15:00|813.94|811.54|814.92|812.52|815.66|813.26|809.27|806.87|0
1666365600000|2022-10-21 15:20:00|815.17|812.77|812.71|810.31|819.84|817.44|806.32|803.92|0
1666365900000|2022-10-21 15:25:00|811.97|809.57|805.27|802.87|811.97|809.57|802.39|799.99|0
1666366200000|2022-10-21 15:30:00|805.03|802.63|795.94|793.54|805.27|802.87|792.5|790.1|0
1666366500000|2022-10-21 15:35:00|795.45|793.05|804.78|802.38|806.5|804.1|794.95|792.55|0
1666366800000|2022-10-21 15:40:00|804.29|801.89|792.01|789.61|806.01|803.61|789.31|786.91|0
1666367100000|2022-10-21 15:45:00|791.52|789.12|787.84|785.44|795.2|792.8|787.1|784.7|0
1666367400000|2022-10-21 15:50:00|787.35|784.95|789.31|786.91|792.01|789.61|784.41|782.01|0
1666367700000|2022-10-21 15:55:00|790.54|788.14|783.42|781.02|792.01|789.61|783.18|780.78|0
1666368000000|2022-10-21 16:00:00|781.71|779.31|773.63|771.23|781.71|779.31|770.94|768.54|0
1666368300000|2022-10-21 16:05:00|773.38|770.98|779.99|777.59|781.22|778.82|773.38|770.98|0
1666368600000|2022-10-21 16:10:00|779.75|777.35|779.99|777.59|786.61|784.21|779.01|776.61|0
1666368900000|2022-10-21 16:15:00|779.75|777.35|786.61|784.21|787.84|785.44|779.26|776.86|0
1666369200000|2022-10-21 16:20:00|786.85|784.45|779.5|777.1|789.06|786.66|778.52|776.12|0
1666369500000|2022-10-21 16:25:00|780.48|778.08|788.82|786.42|789.43|787.03|777.79|775.39|0
1666369800000|2022-10-21 16:30:00|788.32|785.92|780.73|778.33|789.55|787.15|779.99|777.59|0
1666370100000|2022-10-21 16:35:00|780.48|778.08|784.4|782|785.38|782.98|773.87|771.47|0
1666370400000|2022-10-21 16:40:00|783.67|781.27|776.07|773.67|783.67|781.27|774.36|771.96|0
1666370700000|2022-10-21 16:45:00|775.58|773.18|768.24|765.84|775.58|773.18|766.53|764.13|0
1666371000000|2022-10-21 16:50:00|767.75|765.35|765.31|762.91|768|765.6|764.09|761.69|0
1666371300000|2022-10-21 16:55:00|765.8|763.4|770.47|768.07|771.69|769.29|764.33|761.93|0
1666371600000|2022-10-21 17:00:00|769.98|767.58|764.37|761.97|770.47|768.07|764.12|761.72|0
1666371900000|2022-10-21 17:05:00|764.61|762.21|770.22|767.82|770.71|768.31|764.12|761.72|0
1666372200000|2022-10-21 17:10:00|769.74|767.34|771.93|769.53|772.18|769.78|768.64|766.24|0
1666372500000|2022-10-21 17:15:00|770.71|768.31|767.95|765.55|775.6|773.2|767.95|765.55|0
1666372800000|2022-10-21 17:20:00|768.44|766.04|774.54|772.14|774.78|772.38|766.49|764.09|0
1666373100000|2022-10-21 17:25:00|774.29|771.89|769.65|767.25|775.27|772.87|767.95|765.55|0
1666373400000|2022-10-21 17:30:00|769.9|767.5|769.41|767.01|769.9|767.5|763.8|761.4|0
1666373700000|2022-10-21 17:35:00|769.9|767.5|767.95|765.55|771.12|768.72|766.97|764.57|0
1666374000000|2022-10-21 17:40:00|767.7|765.3|766.48|764.08|767.7|765.3|763.32|760.92|0
1666374300000|2022-10-21 17:45:00|766.24|763.84|760.39|757.99|766.24|763.84|759.91|757.51|0
1666374600000|2022-10-21 17:50:00|760.15|757.75|759.42|757.02|760.64|758.24|756.98|754.58|0
1666374900000|2022-10-21 17:55:00|759.17|756.77|757.47|755.07|761.37|758.97|757.47|755.07|0
1666375200000|2022-10-21 18:00:00|757.23|754.83|754.79|752.39|757.96|755.56|753.82|751.42|0
1666375500000|2022-10-21 18:05:00|755.04|752.64|751.39|748.99|755.04|752.64|750.9|748.5|0
1666375800000|2022-10-21 18:10:00|751.15|748.75|752.12|749.72|752.85|750.45|750.42|748.02|0
1666570800000|2022-10-24 00:20:00|718.18|715.38|718.69|715.89|720.47|717.67|716.85|714.05|0
1666571100000|2022-10-24 00:25:00|719.29|716.49|716.27|713.47|719.53|716.73|715.91|713.11|0
1666571400000|2022-10-24 00:30:00|715.91|713.11|717.6|714.8|718.32|715.52|715.42|712.62|0
1666571700000|2022-10-24 00:35:00|717.48|714.68|714.7|711.9|717.48|714.68|713.25|710.45|0
1666572000000|2022-10-24 00:40:00|714.45|711.65|718.56|715.76|719.77|716.97|714.45|711.65|0
1666572300000|2022-10-24 00:45:00|718.8|716|722.92|720.12|723.16|720.36|718.69|715.89|0
1666572600000|2022-10-24 00:50:00|722.67|719.87|722.67|719.87|722.92|720.12|720.74|717.94|0
1666572900000|2022-10-24 00:55:00|722.19|719.39|721.71|718.91|723.88|721.08|721.22|718.42|0
1666573200000|2022-10-24 01:00:00|721.83|719.03|721.95|719.15|723.88|721.08|721.7|718.9|0
1666573500000|2022-10-24 01:05:00|721.83|719.03|722.56|719.76|723.4|720.6|720.98|718.18|0
1666573800000|2022-10-24 01:10:00|722.67|719.87|721.7|718.9|723.64|720.84|721.7|718.9|0
1666574100000|2022-10-24 01:15:00|722.07|719.27|729.69|726.89|729.94|727.14|722.07|719.27|0
1666574400000|2022-10-24 01:20:00|729.45|726.65|730.42|727.62|731.39|728.59|727.88|725.08|0
1666574700000|2022-10-24 01:25:00|731.15|728.35|728.12|725.32|731.39|728.59|727.75|724.95|0
1666575000000|2022-10-24 01:30:00|728.72|725.92|723.04|720.24|730.66|727.86|723.04|720.24|0
1666575300000|2022-10-24 01:35:00|723.15|720.35|722.39|719.59|723.64|720.84|719.68|716.88|0
1666575600000|2022-10-24 01:40:00|722.63|719.83|723.84|721.04|724.33|721.53|721.43|718.63|0
1666575900000|2022-10-24 01:45:00|724.08|721.28|725.05|722.25|725.78|722.98|722.39|719.59|0
1666576200000|2022-10-24 01:50:00|725.29|722.49|725.18|722.38|726.26|723.46|723.84|721.04|0
1666576500000|2022-10-24 01:55:00|725.05|722.25|726.99|724.19|727.47|724.67|724.32|721.52|0
1666576800000|2022-10-24 02:00:00|726.74|723.94|732.2|729.4|732.31|729.51|726.74|723.94|0
1666577100000|2022-10-24 02:05:00|732.55|729.75|731.1|728.3|732.55|729.75|730.37|727.57|0
1666577400000|2022-10-24 02:10:00|730.86|728.06|731.83|729.03|732.79|729.99|729.4|726.6|0
1666577700000|2022-10-24 02:15:00|731.71|728.91|728.92|726.12|733.04|730.24|728.8|726|0
1666578000000|2022-10-24 02:20:00|729.4|726.6|731.34|728.54|731.58|728.78|729.4|726.6|0
1666578300000|2022-10-24 02:25:00|732.07|729.27|728.67|725.87|732.07|729.27|728.67|725.87|0
1666578600000|2022-10-24 02:30:00|728.92|726.12|729.16|726.36|729.4|726.6|727.71|724.91|0
1666578900000|2022-10-24 02:35:00|729.28|726.48|730.85|728.05|730.85|728.05|727.71|724.91|0
1666579200000|2022-10-24 02:40:00|731.09|728.29|730.37|727.57|731.34|728.54|728.91|726.11|0
1666579500000|2022-10-24 02:45:00|730.25|727.45|728.19|725.39|730.25|727.45|726.74|723.94|0
1666579800000|2022-10-24 02:50:00|727.95|725.15|727.94|725.14|728.19|725.39|726.62|723.82|0
1666580100000|2022-10-24 02:55:00|727.7|724.9|730.36|727.56|730.85|728.05|726.98|724.18|0
1666580400000|2022-10-24 03:00:00|730.12|727.32|731.46|728.66|731.58|728.78|729.4|726.6|0
1666580700000|2022-10-24 03:05:00|731.33|728.53|737.39|734.59|737.39|734.59|731.09|728.29|0
1666581000000|2022-10-24 03:10:00|737.63|734.83|740.3|737.5|741.03|738.23|736.55|733.75|0
1666581300000|2022-10-24 03:15:00|740.55|737.75|739.09|736.29|740.55|737.75|738.36|735.56|0
1666581600000|2022-10-24 03:20:00|739.33|736.53|738.24|735.44|739.57|736.77|737.87|735.07|0
1666581900000|2022-10-24 03:25:00|738.36|735.56|737.52|734.72|739.09|736.29|736.9|734.1|0
1666582200000|2022-10-24 03:30:00|737.63|734.83|737.63|734.83|738.6|735.8|736.42|733.62|0
1666582500000|2022-10-24 03:35:00|737.87|735.07|739.09|736.29|739.09|736.29|736.9|734.1|0
1666582800000|2022-10-24 03:40:00|738.97|736.17|740.54|737.74|741.51|738.71|738.6|735.8|0
1666583100000|2022-10-24 03:45:00|740.3|737.5|737.39|734.59|740.54|737.74|737.39|734.59|0
1666583400000|2022-10-24 03:50:00|737.63|734.83|738.24|735.44|738.72|735.92|737.14|734.34|0
1666583700000|2022-10-24 03:55:00|738.36|735.56|738.72|735.92|740.54|737.74|737.63|734.83|0
1666584000000|2022-10-24 04:00:00|739.33|736.53|738.6|735.8|739.33|736.53|737.87|735.07|0
1666584300000|2022-10-24 04:05:00|738.84|736.04|741.51|738.71|741.51|738.71|738.84|736.04|0
1666584600000|2022-10-24 04:10:00|741.75|738.95|738.94|736.14|741.75|738.95|738.11|735.31|0
1666584900000|2022-10-24 04:15:00|739.42|736.62|737.48|734.68|741.12|738.32|736.99|734.19|0
1666585200000|2022-10-24 04:20:00|737.24|734.44|736.27|733.47|737.24|734.44|736.27|733.47|0
1666585500000|2022-10-24 04:25:00|736.51|733.71|736.75|733.95|736.99|734.19|736.27|733.47|0
1666585800000|2022-10-24 04:30:00|736.88|734.08|731.42|728.62|736.99|734.19|729.24|726.44|0
1666586100000|2022-10-24 04:35:00|731.66|728.86|730.45|727.65|731.79|728.99|728.76|725.96|0
1666586400000|2022-10-24 04:40:00|730.33|727.53|729|726.2|731.66|728.86|728.76|725.96|0
1666586700000|2022-10-24 04:45:00|728.76|725.96|723.44|720.64|728.76|725.96|720.9|718.1|0
1666587000000|2022-10-24 04:50:00|724.04|721.24|726.58|723.78|726.58|723.78|723.68|720.88|0
1666587300000|2022-10-24 04:55:00|726.34|723.54|726.33|723.53|727.3|724.5|724.88|722.08|0
1666587600000|2022-10-24 05:00:00|726.82|724.02|727.06|724.26|727.79|724.99|725.37|722.57|0
1666587900000|2022-10-24 05:05:00|727.19|724.39|732.63|729.83|732.63|729.83|727.19|724.39|0
1666588200000|2022-10-24 05:10:00|733.11|730.31|737.47|734.67|739.17|736.37|733.11|730.31|0
1666588500000|2022-10-24 05:15:00|737.23|734.43|738.44|735.64|738.44|735.64|735.53|732.73|0
1666588800000|2022-10-24 05:20:00|737.96|735.16|736.74|733.94|738.2|735.4|736.02|733.22|0
1666589100000|2022-10-24 05:25:00|736.63|733.83|736.5|733.7|738.44|735.64|736.26|733.46|0
1666589400000|2022-10-24 05:30:00|736.74|733.94|735.77|732.97|737.71|734.91|735.29|732.49|0
1666589700000|2022-10-24 05:35:00|735.53|732.73|736.26|733.46|738.2|735.4|735.04|732.24|0
1666590000000|2022-10-24 05:40:00|736.5|733.7|737.22|734.42|738.08|735.28|735.77|732.97|0
1666590300000|2022-10-24 05:45:00|737.47|734.67|736.01|733.21|737.59|734.79|735.53|732.73|0
1666590600000|2022-10-24 05:50:00|736.25|733.45|741.1|738.3|741.35|738.55|735.77|732.97|0
1666590900000|2022-10-24 05:55:00|741.35|738.55|740.13|737.33|743.04|740.24|739.89|737.09|0
1666591200000|2022-10-24 06:00:00|739.89|737.09|739.89|737.09|742.8|740|738.92|736.12|0
1666591500000|2022-10-24 06:05:00|739.4|736.6|741.79|738.99|743|740.2|739.4|736.6|0
1666591800000|2022-10-24 06:10:00|742.03|739.23|742.03|739.23|742.52|739.72|738.88|736.08|0
1666592100000|2022-10-24 06:15:00|742.4|739.6|738.64|735.84|743.24|740.44|734.28|731.48|0
1666592400000|2022-10-24 06:20:00|738.4|735.6|735.73|732.93|738.4|735.6|731.99|729.19|0
1666592700000|2022-10-24 06:25:00|735.49|732.69|733.07|730.27|735.73|732.93|732.35|729.55|0
1666593000000|2022-10-24 06:30:00|732.1|729.3|734.41|731.61|736.34|733.54|728.96|726.16|0
1666593300000|2022-10-24 06:35:00|734.65|731.85|732.59|729.79|736.7|733.9|732.1|729.3|0
1666593600000|2022-10-24 06:40:00|732.1|729.3|734.76|731.96|734.76|731.96|731.62|728.82|0
1666593900000|2022-10-24 06:45:00|734.89|732.09|737.91|735.11|738.76|735.96|733.79|730.99|0
1666594200000|2022-10-24 06:50:00|738.39|735.59|740.46|737.66|741.54|738.74|736.46|733.66|0
1666594500000|2022-10-24 06:55:00|740.57|737.77|738.88|736.08|742.27|739.47|738.39|735.59|0
1666594800000|2022-10-24 07:00:00|736.7|733.9|730.89|728.09|736.94|734.14|727.5|724.7|0
1666595100000|2022-10-24 07:05:00|730.69|728.29|733.83|731.43|734.07|731.67|726.1|723.7|0
1666595400000|2022-10-24 07:10:00|735.77|733.37|737.95|735.55|740.61|738.21|733.35|730.95|0
1666595700000|2022-10-24 07:15:00|737.83|735.43|748.86|746.46|750.44|748.04|737.83|735.43|0
1666596000000|2022-10-24 07:20:00|749.59|747.19|753.23|750.83|753.23|750.83|747.16|744.76|0
1666596300000|2022-10-24 07:25:00|753.6|751.2|753.47|751.07|757.24|754.84|752.5|750.1|0
1666596600000|2022-10-24 07:30:00|754.57|752.17|749.34|746.94|754.57|752.17|748.25|745.85|0
1666596900000|2022-10-24 07:35:00|748.61|746.21|748.61|746.21|751.53|749.13|745.83|743.43|0
1666597200000|2022-10-24 07:40:00|749.1|746.7|752.25|749.85|753.47|751.07|747.4|745|0
1666597500000|2022-10-24 07:45:00|752.01|749.61|748.61|746.21|757.11|754.71|748.61|746.21|0
1666597800000|2022-10-24 07:50:00|748.85|746.45|747.15|744.75|749.71|747.31|745.45|743.05|0
1666598100000|2022-10-24 07:55:00|747.88|745.48|749.34|746.94|750.07|747.67|747.4|745|0
1666598400000|2022-10-24 08:00:00|749.82|747.42|752.98|750.58|755.65|753.25|747.88|745.48|0
1666598700000|2022-10-24 08:05:00|753.22|750.82|752.13|749.73|757.35|754.95|751.65|749.25|0
1666599000000|2022-10-24 08:10:00|752.49|750.09|754.44|752.04|758.33|755.93|751.76|749.36|0
1666599300000|2022-10-24 08:15:00|753.95|751.55|760.15|757.75|761.97|759.57|752.25|749.85|0
1666599600000|2022-10-24 08:20:00|760.27|757.87|763.43|761.03|764.89|762.49|759.3|756.9|0
1666599900000|2022-10-24 08:25:00|763.56|761.16|764.89|762.49|766.6|764.2|762.59|760.19|0
1666600200000|2022-10-24 08:30:00|765.87|763.47|763.32|760.92|767.33|764.93|762.95|760.55|0
1666600500000|2022-10-24 08:35:00|763.68|761.28|763.7|761.3|765.62|763.22|761.51|759.11|0
1666600800000|2022-10-24 08:40:00|763.58|761.18|761.51|759.11|767.83|765.43|761.51|759.11|0
1666601100000|2022-10-24 08:45:00|761.64|759.24|759.81|757.41|762.97|760.57|759.45|757.05|0
1666601400000|2022-10-24 08:50:00|759.08|756.68|756.65|754.25|760.42|758.02|756.65|754.25|0
1666601700000|2022-10-24 08:55:00|756.17|753.77|755.92|753.52|756.41|754.01|752.04|749.64|0
1666602000000|2022-10-24 09:00:00|756.17|753.77|754.71|752.31|757.87|755.47|754.71|752.31|0
1666602300000|2022-10-24 09:05:00|754.95|752.55|755.19|752.79|756.89|754.49|753.38|750.98|0
1666602600000|2022-10-24 09:10:00|754.83|752.43|757.38|754.98|757.62|755.22|752.65|750.25|0
1666602900000|2022-10-24 09:15:00|757.62|755.22|761.39|758.99|762.23|759.83|757.38|754.98|0
1666603200000|2022-10-24 09:20:00|761.26|758.86|761.26|758.86|761.99|759.59|759.32|756.92|0
1666603500000|2022-10-24 09:25:00|761.02|758.62|761.75|759.35|761.99|759.59|757.86|755.46|0
1666603800000|2022-10-24 09:30:00|761.99|759.59|756.53|754.13|762.96|760.56|755.68|753.28|0
1666604100000|2022-10-24 09:35:00|757.13|754.73|754.83|752.43|758.83|756.43|754.22|751.82|0
1666604400000|2022-10-24 09:40:00|755.19|752.79|751.07|748.67|755.92|753.52|751.07|748.67|0
1666604700000|2022-10-24 09:45:00|751.31|748.91|747.55|745.15|751.79|749.39|747.55|745.15|0
1666605000000|2022-10-24 09:50:00|747.67|745.27|740.89|738.49|749.37|746.97|740.17|737.77|0
1666605300000|2022-10-24 09:55:00|741.02|738.62|739.42|737.02|742.1|739.7|737.72|735.32|0
1666605600000|2022-10-24 10:00:00|738.82|736.42|739.3|736.9|740.63|738.23|734.7|732.3|0
1666605900000|2022-10-24 10:05:00|739.9|737.5|743.06|740.66|744.27|741.87|739.42|737.02|0
1666606200000|2022-10-24 10:10:00|742.94|740.54|740.63|738.23|743.18|740.78|738.45|736.05|0
1666606500000|2022-10-24 10:15:00|741|738.6|732.03|729.63|741|738.6|731.9|729.5|0
1666606800000|2022-10-24 10:20:00|731.42|729.02|730.69|728.29|732.87|730.47|728.75|726.35|0
1666607100000|2022-10-24 10:25:00|730.57|728.17|733.24|730.84|733.35|730.95|729.61|727.21|0
1666607400000|2022-10-24 10:30:00|733.35|730.95|730.93|728.53|733.35|730.95|726.09|723.69|0
1666607700000|2022-10-24 10:35:00|731.17|728.77|730.57|728.17|732.14|729.74|728.39|725.99|0
1666608000000|2022-10-24 10:40:00|730.45|728.05|734.32|731.92|735.05|732.65|729.72|727.32|0
1666608300000|2022-10-24 10:45:00|734.56|732.16|734.93|732.53|736.26|733.86|734.56|732.16|0
1666608600000|2022-10-24 10:50:00|735.29|732.89|731.41|729.01|735.29|732.89|729.48|727.08|0
1666608900000|2022-10-24 10:55:00|731.17|728.77|725|722.6|731.3|728.9|724.28|721.88|0
1666609200000|2022-10-24 11:00:00|724.39|721.99|724.39|721.99|727.05|724.65|723.18|720.78|0
1666609500000|2022-10-24 11:05:00|724.15|721.75|730.68|728.28|731.17|728.77|722.7|720.3|0
1666609800000|2022-10-24 11:10:00|730.81|728.41|729.36|726.96|732.14|729.74|727.05|724.65|0
1666610100000|2022-10-24 11:15:00|729.23|726.83|727.05|724.65|730.44|728.04|725.11|722.71|0
1666610400000|2022-10-24 11:20:00|726.81|724.41|725.36|722.96|728.5|726.1|724.15|721.75|0
1666610700000|2022-10-24 11:25:00|725.6|723.2|721.97|719.57|727.05|724.65|720.04|717.64|0
1666611000000|2022-10-24 11:30:00|721.49|719.09|714.48|712.08|722.94|720.54|713.04|710.64|0
1666611300000|2022-10-24 11:35:00|714.97|712.57|715.69|713.29|716.17|713.77|712.79|710.39|0
1666611600000|2022-10-24 11:40:00|715.57|713.17|710.62|708.22|716.9|714.5|710.62|708.22|0
1666611900000|2022-10-24 11:45:00|711.1|708.7|708.69|706.29|712.31|709.91|704.6|702.2|0
1666612200000|2022-10-24 11:50:00|708.93|706.53|713.76|711.36|714.24|711.84|708.93|706.53|0
1666612500000|2022-10-24 11:55:00|714|711.6|713.75|711.35|714.12|711.72|709.9|707.5|0
1666612800000|2022-10-24 12:00:00|714.24|711.84|715.68|713.28|717.37|714.97|713.27|710.87|0
1666613100000|2022-10-24 12:05:00|715.2|712.8|713.75|711.35|715.44|713.04|711.34|708.94|0
1666613400000|2022-10-24 12:10:00|714.24|711.84|713.99|711.59|714.36|711.96|711.34|708.94|0
1666613700000|2022-10-24 12:15:00|714.23|711.83|719.3|716.9|720.15|717.75|712.55|710.15|0
1666614000000|2022-10-24 12:20:00|719.54|717.14|726.56|724.16|727.52|725.12|719.54|717.14|0
1666614300000|2022-10-24 12:25:00|726.31|723.91|724.14|721.74|727.77|725.37|724.14|721.74|0
1666614600000|2022-10-24 12:30:00|724.38|721.98|727.28|724.88|728.97|726.57|724.38|721.98|0
1666614900000|2022-10-24 12:35:00|726.8|724.4|723.17|720.77|729.22|726.82|722.93|720.53|0
1666615200000|2022-10-24 12:40:00|722.81|720.41|718.09|715.69|723.05|720.65|717.37|714.97|0
1666615500000|2022-10-24 12:45:00|717.61|715.21|718.57|716.17|719.3|716.9|715.92|713.52|0
1666615800000|2022-10-24 12:50:00|718.82|716.42|716.64|714.24|719.54|717.14|711.82|709.42|0
1666616100000|2022-10-24 12:55:00|716.88|714.48|713.02|710.62|718.46|716.06|713.02|710.62|0
1666616400000|2022-10-24 13:00:00|713.26|710.86|713.87|711.47|717.61|715.21|713.02|710.62|0
1666616700000|2022-10-24 13:05:00|713.74|711.34|717.85|715.45|721.71|719.31|713.74|711.34|0
1666617000000|2022-10-24 13:10:00|718.33|715.93|720.02|717.62|720.74|718.34|717.12|714.72|0
1666617300000|2022-10-24 13:15:00|720.26|717.86|723.4|721|725.34|722.94|720.02|717.62|0
1666617600000|2022-10-24 13:20:00|723.64|721.24|722.92|720.52|724.85|722.45|721.35|718.95|0
1666617900000|2022-10-24 13:25:00|723.64|721.24|725.58|723.18|727.03|724.63|722.92|720.52|0
1666618200000|2022-10-24 13:30:00|724.61|722.21|727.51|725.11|733.08|730.68|723.88|721.48|0
1666618500000|2022-10-24 13:35:00|727.75|725.35|714.22|711.82|728.48|726.08|706.99|704.59|0
1666618800000|2022-10-24 13:40:00|714.7|712.3|724.73|722.33|729.93|727.53|714.7|712.3|0
1666619100000|2022-10-24 13:45:00|715.07|712.67|716.39|713.99|716.63|714.23|698.21|695.81|0
1666619400000|2022-10-24 13:50:00|715.79|713.39|706.26|703.86|719.9|717.5|705.54|703.14|0
1666619700000|2022-10-24 13:55:00|706.02|703.62|709.51|707.11|713.6|711.2|702.41|700.01|0
1666620000000|2022-10-24 14:00:00|708.06|705.66|734.87|732.47|734.87|732.47|708.06|705.66|0
1666620300000|2022-10-24 14:05:00|734.15|731.75|739.72|737.32|742.39|739.99|728.34|725.94|0
1666620600000|2022-10-24 14:10:00|739.24|736.84|729.79|727.39|740.93|738.53|729.79|727.39|0
1666620900000|2022-10-24 14:15:00|730.27|727.87|735.32|732.92|742.1|739.7|730.27|727.87|0
1666621200000|2022-10-24 14:20:00|736.04|733.64|749.13|746.73|752.77|750.37|735.32|732.92|0
1666621500000|2022-10-24 14:25:00|749.37|746.97|738.22|735.82|751.56|749.16|737.49|735.09|0
1666621800000|2022-10-24 14:30:00|739.19|736.79|732.17|729.77|742.34|739.94|731.44|729.04|0
1666622100000|2022-10-24 14:35:00|731.44|729.04|725.78|723.38|731.69|729.29|722.88|720.48|0
1666622400000|2022-10-24 14:40:00|726.02|723.62|731.1|728.7|735.69|733.29|722.88|720.48|0
1666622700000|2022-10-24 14:45:00|731.58|729.18|736.18|733.78|738.36|735.96|730.98|728.58|0
1666623000000|2022-10-24 14:50:00|736.66|734.26|724.32|721.92|736.66|734.26|720.7|718.3|0
1666623300000|2022-10-24 14:55:00|723.6|721.2|718.77|716.37|728.67|726.27|717.08|714.68|0
1666623600000|2022-10-24 15:00:00|718.53|716.13|721.18|718.78|724.81|722.41|715.39|712.99|0
1666623900000|2022-10-24 15:05:00|721.42|719.02|725.05|722.65|726.25|723.85|716.36|713.96|0
1666624200000|2022-10-24 15:10:00|724.56|722.16|719.25|716.85|726.5|724.1|719.01|716.61|0
1666624500000|2022-10-24 15:15:00|719.73|717.33|726.01|723.61|730.12|727.72|715.15|712.75|0
1666624800000|2022-10-24 15:20:00|725.77|723.37|717.08|714.68|725.77|723.37|717.08|714.68|0
1666625100000|2022-10-24 15:25:00|716.84|714.44|717.1|714.7|722.39|719.99|715.87|713.47|0
1666625400000|2022-10-24 15:30:00|718.55|716.15|719.51|717.11|721.69|719.29|716.86|714.46|0
1666625700000|2022-10-24 15:35:00|719.27|716.87|713.96|711.56|720.72|718.32|711.79|709.39|0
1666626000000|2022-10-24 15:40:00|714.44|712.04|716.85|714.45|717.09|714.69|712.03|709.63|0
1666626300000|2022-10-24 15:45:00|717.09|714.69|715.64|713.24|722.41|720.01|715.64|713.24|0
1666626600000|2022-10-24 15:50:00|715.89|713.49|704.79|702.39|716.61|714.21|704.55|702.15|0
1666626900000|2022-10-24 15:55:00|704.55|702.15|704.79|702.39|707.2|704.8|703.59|701.19|0
1666627200000|2022-10-24 16:00:00|704.55|702.15|708.88|706.48|710.32|707.92|702.39|699.99|0
1666627500000|2022-10-24 16:05:00|709.12|706.72|709.12|706.72|710.32|707.92|705.99|703.59|0
1666627800000|2022-10-24 16:10:00|708.88|706.48|706.23|703.83|708.88|706.48|705.27|702.87|0
1666628100000|2022-10-24 16:15:00|705.99|703.59|702.38|699.98|708.15|705.75|700.94|698.54|0
1666628400000|2022-10-24 16:20:00|701.79|699.39|699.5|697.1|706.11|703.71|698.78|696.38|0
1666628700000|2022-10-24 16:25:00|699.26|696.86|704.66|702.26|704.66|702.26|699.02|696.62|0
1666629000000|2022-10-24 16:30:00|704.42|702.02|705.62|703.22|707.55|705.15|703.22|700.82|0
1666629300000|2022-10-24 16:35:00|706.35|703.95|706.83|704.43|708.27|705.87|702.98|700.58|0
1666629600000|2022-10-24 16:40:00|707.07|704.67|704.9|702.5|710.67|708.27|704.9|702.5|0
1666629900000|2022-10-24 16:45:00|704.42|702.02|704.18|701.78|706.1|703.7|703.22|700.82|0
1666630200000|2022-10-24 16:50:00|703.7|701.3|701.78|699.38|704.66|702.26|701.78|699.38|0
1666630500000|2022-10-24 16:55:00|702.02|699.62|708.26|705.86|708.99|706.59|701.78|699.38|0
1666630800000|2022-10-24 17:00:00|708.02|705.62|708.26|705.86|712.11|709.71|707.78|705.38|0
1666631100000|2022-10-24 17:05:00|708.5|706.1|707.14|704.74|711.63|709.23|707.14|704.74|0
1666631400000|2022-10-24 17:10:00|706.9|704.5|711|708.6|713.17|710.77|706.9|704.5|0
1666631700000|2022-10-24 17:15:00|711.72|709.32|712.69|710.29|713.9|711.5|710.52|708.12|0
1666632000000|2022-10-24 17:20:00|712.93|710.53|714.86|712.46|717.52|715.12|712.69|710.29|0
1666632300000|2022-10-24 17:25:00|715.1|712.7|713.89|711.49|716.55|714.15|712.2|709.8|0
1666632600000|2022-10-24 17:30:00|714.14|711.74|715.34|712.94|718.24|715.84|713.65|711.25|0
1666632900000|2022-10-24 17:35:00|715.58|713.18|715.1|712.7|718|715.6|715.1|712.7|0
1666633200000|2022-10-24 17:40:00|714.86|712.46|711.48|709.08|714.86|712.46|710.75|708.35|0
1666633500000|2022-10-24 17:45:00|711|708.6|711.96|709.56|714.13|711.73|709.31|706.91|0
1666633800000|2022-10-24 17:50:00|712.2|709.8|710.88|708.48|713.54|711.14|709.68|707.28|0
1666634100000|2022-10-24 17:55:00|711.12|708.72|713.3|710.9|714.02|711.62|709.68|707.28|0
1666634400000|2022-10-24 18:00:00|713.05|710.65|707.02|704.62|713.78|711.38|706.54|704.14|0
1666634700000|2022-10-24 18:05:00|706.78|704.38|706.78|704.38|707.74|705.34|705.09|702.69|0
1666635000000|2022-10-24 18:10:00|706.54|704.14|706.54|704.14|708.71|706.31|706.05|703.65|0
1666635300000|2022-10-24 18:15:00|706.78|704.38|706.54|704.14|707.02|704.62|705.09|702.69|0
1666635600000|2022-10-24 18:20:00|706.29|703.89|705.57|703.17|708.22|705.82|705.57|703.17|0
1666635900000|2022-10-24 18:25:00|705.81|703.41|704.12|701.72|706.53|704.13|702.68|700.28|0
1666636200000|2022-10-24 18:30:00|704.6|702.2|702.43|700.03|704.85|702.45|701.95|699.55|0
1666636500000|2022-10-24 18:35:00|702.68|700.28|701.43|699.03|704.12|701.72|701.19|698.79|0
1666636800000|2022-10-24 18:40:00|701.19|698.79|695.66|693.26|703.84|701.44|693.98|691.58|0
1666637100000|2022-10-24 18:45:00|695.42|693.02|693.5|691.1|697.58|695.18|693.5|691.1|0
1666637400000|2022-10-24 18:50:00|693.74|691.34|694.46|692.06|696.62|694.22|693.74|691.34|0
1666637700000|2022-10-24 18:55:00|694.22|691.82|692.37|689.97|695.66|693.26|690.69|688.29|0
1666638000000|2022-10-24 19:00:00|691.17|688.77|689.73|687.33|692.85|690.45|689.25|686.85|0
1666638300000|2022-10-24 19:05:00|689.01|686.61|690.93|688.53|692.13|689.73|689.01|686.61|0
1666638600000|2022-10-24 19:10:00|691.17|688.77|688.42|686.02|691.17|688.77|688.42|686.02|0
1666638900000|2022-10-24 19:15:00|688.66|686.26|686.02|683.62|688.9|686.5|685.31|682.91|0
1666639200000|2022-10-24 19:20:00|686.26|683.86|689.14|686.74|690.81|688.41|686.26|683.86|0
1666639500000|2022-10-24 19:25:00|688.9|686.5|689.13|686.73|690.09|687.69|686.5|684.1|0
1666639800000|2022-10-24 19:30:00|689.37|686.97|690.81|688.41|692.49|690.09|688.42|686.02|0
1666640100000|2022-10-24 19:35:00|691.05|688.65|692.73|690.33|693.21|690.81|690.57|688.17|0
1666640400000|2022-10-24 19:40:00|692.97|690.57|695.85|693.45|696.09|693.69|692.97|690.57|0
1666640700000|2022-10-24 19:45:00|696.33|693.93|698|695.6|698.24|695.84|693.69|691.29|0
1666641000000|2022-10-24 19:50:00|697.52|695.12|702.81|700.41|703.05|700.65|696.08|693.68|0
1666641300000|2022-10-24 19:55:00|703.05|700.65|698.48|696.08|703.29|700.89|695.84|693.44|0
1666641600000|2022-10-24 20:00:00|696.56|694.16|697.52|695.12|698.24|695.84|696.56|694.16|0
1666641900000|2022-10-24 20:05:00|697.76|695.36|699.2|696.8|699.68|697.28|697.28|694.88|0
1666642200000|2022-10-24 20:10:00|699.68|697.28|698.48|696.08|699.92|697.52|697.52|695.12|0
1666642500000|2022-10-24 20:15:00|698.72|696.32|696.75|693.95|698.72|696.32|696.75|693.95|0
1666642800000|2022-10-24 20:20:00|696.99|694.19|698.19|695.39|698.43|695.63|696.51|693.71|0
1666643100000|2022-10-24 20:25:00|698.43|695.63|698.67|695.87|698.92|696.12|698.19|695.39|0
1666643400000|2022-10-24 20:30:00|698.56|695.76|698.91|696.11|698.91|696.11|698.56|695.76|0
1666643700000|2022-10-24 20:35:00|700.12|697.32|702.76|699.96|702.76|699.96|700.12|697.32|0
1666644000000|2022-10-24 20:40:00|702.52|699.72|702.52|699.72|703|700.2|701.8|699|0
1666644300000|2022-10-24 20:45:00|702.76|699.96|701.32|698.52|703|700.2|701.08|698.28|0
1666644600000|2022-10-24 20:50:00|701.56|698.76|701.8|699|702.04|699.24|701.08|698.28|0
1666644900000|2022-10-24 20:55:00|701.56|698.76|701.2|698.4|702.04|699.24|700.59|697.79|0
1666645200000|2022-10-24 21:00:00|700.91|698.11|701.05|698.25|701.31|698.51|700.53|697.73|0
1666645500000|2022-10-24 21:05:00|700.99|698.19|699.47|696.67|700.99|698.19|699.47|696.67|0
1666645800000|2022-10-24 21:10:00|699.61|696.81|698.73|695.93|699.86|697.06|698.69|695.89|0
1666646100000|2022-10-24 21:15:00|698.55|695.75|698.52|695.72|699.16|696.36|698.38|695.58|0
1666646400000|2022-10-24 21:20:00|698.55|695.75|698.63|695.83|699.18|696.38|698.2|695.4|0
1666646700000|2022-10-24 21:25:00|698.59|695.79|699.05|696.25|699.12|696.32|698.52|695.72|0
1666647000000|2022-10-24 21:30:00|699.15|696.35|699.18|696.38|699.29|696.49|699.15|696.35|0
1666647300000|2022-10-24 21:35:00|699.22|696.42|698.9|696.1|699.22|696.42|698.9|696.1|0
1666647600000|2022-10-24 21:40:00|698.94|696.14|698.97|696.17|699.07|696.27|698.9|696.1|0
1666647900000|2022-10-24 21:45:00|699.01|696.21|698.97|696.17|699.15|696.35|698.94|696.14|0
1666648200000|2022-10-24 21:50:00|699.01|696.21|699.07|696.27|699.11|696.31|698.97|696.17|0
1666648500000|2022-10-24 21:55:00|699.11|696.31|700.17|697.37|700.17|697.37|699.11|696.31|0
1666648800000|2022-10-24 22:00:00|701.43|698.63|702.27|699.47|702.63|699.83|700.47|697.67|0
1666649100000|2022-10-24 22:05:00|702.39|699.59|700.82|698.02|702.75|699.95|700.82|698.02|0
1666649400000|2022-10-24 22:10:00|700.7|697.9|699.62|696.82|700.7|697.9|699.38|696.58|0
1666649700000|2022-10-24 22:15:00|699.38|696.58|700.58|697.78|701.3|698.5|699.38|696.58|0
1666650000000|2022-10-24 22:20:00|700.7|697.9|698.78|695.98|700.7|697.9|697.93|695.13|0
1666650300000|2022-10-24 22:25:00|698.65|695.85|699.37|696.57|699.85|697.05|698.3|695.5|0
1666650600000|2022-10-24 22:30:00|699.13|696.33|698.89|696.09|700.34|697.54|697.93|695.13|0
1666650900000|2022-10-24 22:35:00|698.65|695.85|697.21|694.41|699.37|696.57|696.97|694.17|0
1666651200000|2022-10-24 22:40:00|697.45|694.65|694.69|691.89|697.93|695.13|693.84|691.04|0
1666651500000|2022-10-24 22:45:00|694.56|691.76|694.32|691.52|694.56|691.76|693.6|690.8|0
1666651800000|2022-10-24 22:50:00|694.21|691.41|694.32|691.52|695.28|692.48|693.84|691.04|0
1666652100000|2022-10-24 22:55:00|694.2|691.4|693.12|690.32|694.2|691.4|693.12|690.32|0
1666652400000|2022-10-24 23:00:00|693.6|690.8|694.32|691.52|694.56|691.76|693.6|690.8|0
1666652700000|2022-10-24 23:05:00|694.2|691.4|692.15|689.35|694.32|691.52|692.15|689.35|0
1666653000000|2022-10-24 23:10:00|692.4|689.6|692.87|690.07|693.84|691.04|690.95|688.15|0
1666653300000|2022-10-24 23:15:00|692.63|689.83|694.44|691.64|694.8|692|692.63|689.83|0
1666653600000|2022-10-24 23:20:00|694.56|691.76|694.07|691.27|695.04|692.24|694.07|691.27|0
1666653900000|2022-10-24 23:25:00|693.83|691.03|694.55|691.75|694.79|691.99|693.59|690.79|0
1666654200000|2022-10-24 23:30:00|694.79|691.99|693.96|691.16|695.27|692.47|693.59|690.79|0
1666654500000|2022-10-24 23:35:00|693.83|691.03|695.03|692.23|695.27|692.47|693.83|691.03|0
1666654800000|2022-10-24 23:40:00|695.27|692.47|696.23|693.43|696.23|693.43|694.79|691.99|0
1666655100000|2022-10-24 23:45:00|696.47|693.67|697.56|694.76|698.4|695.6|696.23|693.43|0
1666655400000|2022-10-24 23:50:00|697.67|694.87|696.47|693.67|697.67|694.87|695.75|692.95|0
1666655700000|2022-10-24 23:55:00|696.36|693.56|696.95|694.15|696.95|694.15|695.75|692.95|0
1666656000000|2022-10-25 00:00:00|696.71|693.91|702.24|699.44|702.48|699.68|696.71|693.91|0
1666656300000|2022-10-25 00:05:00|701.89|699.09|697.19|694.39|702.97|700.17|696.71|693.91|0
1666656600000|2022-10-25 00:10:00|696.71|693.91|698.63|695.83|699.48|696.68|696.71|693.91|0
1666656900000|2022-10-25 00:15:00|698.87|696.07|700.07|697.27|700.07|697.27|698.15|695.35|0
1666657200000|2022-10-25 00:20:00|700.8|698|698.15|695.35|700.8|698|697.67|694.87|0
1666657500000|2022-10-25 00:25:00|698.27|695.47|694.3|691.5|698.27|695.47|692.38|689.58|0
1666657800000|2022-10-25 00:30:00|694.54|691.74|693.34|690.54|694.54|691.74|690.22|687.42|0
1666658100000|2022-10-25 00:35:00|693.46|690.66|693.82|691.02|694.3|691.5|692.38|689.58|0
1666658400000|2022-10-25 00:40:00|693.7|690.9|692.86|690.06|693.7|690.9|692.14|689.34|0
1666658700000|2022-10-25 00:45:00|692.62|689.82|692.38|689.58|693.46|690.66|690.81|688.01|0
1666659000000|2022-10-25 00:50:00|692.25|689.45|694.66|691.86|695.62|692.82|692.25|689.45|0
1666659300000|2022-10-25 00:55:00|693.69|690.89|693.69|690.89|694.66|691.86|692.49|689.69|0
1666659600000|2022-10-25 01:00:00|693.82|691.02|694.89|692.09|695.14|692.34|692.49|689.69|0
1666659900000|2022-10-25 01:05:00|695.14|692.34|700.67|697.87|700.91|698.11|694.17|691.37|0
1666660200000|2022-10-25 01:10:00|700.43|697.63|700.91|698.11|700.91|698.11|698.98|696.18|0
1666660500000|2022-10-25 01:15:00|701.39|698.59|705.25|702.45|710.31|707.51|700.79|697.99|0
1666660800000|2022-10-25 01:20:00|705.01|702.21|705.25|702.45|706.69|703.89|703.8|701|0
1666661100000|2022-10-25 01:25:00|705.49|702.69|704.17|701.37|705.73|702.93|702.96|700.16|0
1666661400000|2022-10-25 01:30:00|703.8|701|704.04|701.24|707.42|704.62|702.83|700.03|0
1666661700000|2022-10-25 01:35:00|703.8|701|708.38|705.58|709.34|706.54|703.56|700.76|0
1666662000000|2022-10-25 01:40:00|707.9|705.1|703.31|700.51|707.9|705.1|703.07|700.27|0
1666662300000|2022-10-25 01:45:00|703.56|700.76|703.07|700.27|703.56|700.76|701.87|699.07|0
1666662600000|2022-10-25 01:50:00|703.31|700.51|700.9|698.1|703.31|700.51|700.42|697.62|0
1666662900000|2022-10-25 01:55:00|701.14|698.34|702.59|699.79|703.55|700.75|700.66|697.86|0
1666663200000|2022-10-25 02:00:00|702.35|699.55|703.79|700.99|704.52|701.72|702.35|699.55|0
1666663500000|2022-10-25 02:05:00|703.68|700.88|704.03|701.23|704.76|701.96|703.07|700.27|0
1666663800000|2022-10-25 02:10:00|703.79|700.99|705.12|702.32|705.24|702.44|702.83|700.03|0
1666664100000|2022-10-25 02:15:00|705.24|702.44|704.75|701.95|705.96|703.16|703.79|700.99|0
1666664400000|2022-10-25 02:20:00|705|702.2|703.07|700.27|705.96|703.16|702.82|700.02|0
1666664700000|2022-10-25 02:25:00|702.82|700.02|703.19|700.39|703.91|701.11|701.62|698.82|0
1666665000000|2022-10-25 02:30:00|703.06|700.26|703.79|700.99|704.64|701.84|701.62|698.82|0
1666665300000|2022-10-25 02:35:00|703.91|701.11|705.23|702.43|707.4|704.6|703.79|700.99|0
1666665600000|2022-10-25 02:40:00|704.99|702.19|703.3|700.5|705.47|702.67|703.06|700.26|0
1666665900000|2022-10-25 02:45:00|702.82|700.02|702.34|699.54|703.06|700.26|701.86|699.06|0
1666666200000|2022-10-25 02:50:00|702.58|699.78|702.82|700.02|703.54|700.74|702.1|699.3|0
1666666500000|2022-10-25 02:55:00|702.7|699.9|701.61|698.81|703.06|700.26|701.37|698.57|0
1666666800000|2022-10-25 03:00:00|701.37|698.57|702.94|700.14|703.3|700.5|701.37|698.57|0
1666667100000|2022-10-25 03:05:00|703.06|700.26|700.41|697.61|703.3|700.5|700.41|697.61|0
1666667400000|2022-10-25 03:10:00|700.65|697.85|701.37|698.57|702.33|699.53|700.41|697.61|0
1666667700000|2022-10-25 03:15:00|701.13|698.33|697.52|694.72|701.13|698.33|697.52|694.72|0
1666668000000|2022-10-25 03:20:00|697.76|694.96|696.31|693.51|698.48|695.68|695.83|693.03|0
1666668300000|2022-10-25 03:25:00|696.55|693.75|695.23|692.43|696.79|693.99|693.91|691.11|0
1666668600000|2022-10-25 03:30:00|695.35|692.55|694.87|692.07|695.35|692.55|692.94|690.14|0
1666668900000|2022-10-25 03:35:00|694.63|691.83|696.07|693.27|696.07|693.27|694.14|691.34|0
1666669200000|2022-10-25 03:40:00|696.19|693.39|696.43|693.63|696.79|693.99|695.59|692.79|0
1666669500000|2022-10-25 03:45:00|696.31|693.51|696.79|693.99|697.03|694.23|695.59|692.79|0
1666669800000|2022-10-25 03:50:00|696.55|693.75|696.19|693.39|697.03|694.23|695.23|692.43|0
1666670100000|2022-10-25 03:55:00|696.07|693.27|696.43|693.63|697.27|694.47|696.06|693.26|0
1666670400000|2022-10-25 04:00:00|696.31|693.51|694.38|691.58|697.27|694.47|694.38|691.58|0
1666670700000|2022-10-25 04:05:00|694.62|691.82|693.9|691.1|694.75|691.95|693.66|690.86|0
1666671000000|2022-10-25 04:10:00|693.18|690.38|694.38|691.58|695.34|692.54|693.06|690.26|0
1666671300000|2022-10-25 04:15:00|694.14|691.34|694.14|691.34|696.06|693.26|693.9|691.1|0
1666671600000|2022-10-25 04:20:00|693.9|691.1|691.73|688.93|694.14|691.34|691.73|688.93|0
1666671900000|2022-10-25 04:25:00|691.86|689.06|692.82|690.02|693.41|690.61|691.49|688.69|0
1666672200000|2022-10-25 04:30:00|692.93|690.13|693.17|690.37|693.17|690.37|691.73|688.93|0
1666672500000|2022-10-25 04:35:00|693.41|690.61|694.61|691.81|694.61|691.81|693.41|690.61|0
1666672800000|2022-10-25 04:40:00|694.74|691.94|694.61|691.81|695.33|692.53|694.37|691.57|0
1666673100000|2022-10-25 04:45:00|694.37|691.57|695.09|692.29|695.33|692.53|694.37|691.57|0
1666673400000|2022-10-25 04:50:00|694.85|692.05|695.09|692.29|695.33|692.53|694.61|691.81|0
1666673700000|2022-10-25 04:55:00|695.22|692.42|694.61|691.81|695.57|692.77|694.61|691.81|0
1666674000000|2022-10-25 05:00:00|694.73|691.93|694.85|692.05|696.05|693.25|693.17|690.37|0
1666674300000|2022-10-25 05:05:00|695.09|692.29|698.7|695.9|698.82|696.02|694.61|691.81|0
1666674600000|2022-10-25 05:10:00|698.94|696.14|698.22|695.42|700.14|697.34|697.74|694.94|0
1666674900000|2022-10-25 05:15:00|698.46|695.66|698.46|695.66|698.7|695.9|697.01|694.21|0
1666675200000|2022-10-25 05:20:00|698.7|695.9|696.66|693.86|699.9|697.1|695.81|693.01|0
1666675500000|2022-10-25 05:25:00|696.53|693.73|698.94|696.14|699.18|696.38|696.05|693.25|0
1666675800000|2022-10-25 05:30:00|699.18|696.38|698.21|695.41|700.14|697.34|697.73|694.93|0
1666676100000|2022-10-25 05:35:00|697.73|694.93|696.77|693.97|698.69|695.89|696.77|693.97|0
1666676400000|2022-10-25 05:40:00|697.01|694.21|698.69|695.89|699.17|696.37|696.77|693.97|0
1666676700000|2022-10-25 05:45:00|698.58|695.78|699.54|696.74|699.54|696.74|698.21|695.41|0
1666677000000|2022-10-25 05:50:00|699.41|696.61|700.62|697.82|700.62|697.82|697.97|695.17|0
1666677300000|2022-10-25 05:55:00|700.38|697.58|696.89|694.09|700.62|697.82|696.52|693.72|0
1666677600000|2022-10-25 06:00:00|696.76|693.96|691.95|689.15|697.25|694.45|690.99|688.19|0
1666677900000|2022-10-25 06:05:00|692.19|689.39|693.15|690.35|694.36|691.56|691.23|688.43|0
1666678200000|2022-10-25 06:10:00|693.39|690.59|694.36|691.56|694.6|691.8|691.71|688.91|0
1666678500000|2022-10-25 06:15:00|694.24|691.44|691.95|689.15|694.24|691.44|691.71|688.91|0
1666678800000|2022-10-25 06:20:00|692.07|689.27|692.07|689.27|693.76|690.96|691.83|689.03|0
1666679100000|2022-10-25 06:25:00|691.83|689.03|689.55|686.75|692.07|689.27|689.55|686.75|0
1666679400000|2022-10-25 06:30:00|689.67|686.87|693.87|691.07|693.99|691.19|688.71|685.91|0
1666679700000|2022-10-25 06:35:00|693.75|690.95|694.47|691.67|695.67|692.87|693.75|690.95|0
1666680000000|2022-10-25 06:40:00|694.23|691.43|692.31|689.51|695.19|692.39|692.31|689.51|0
1666680300000|2022-10-25 06:45:00|692.43|689.63|694.23|691.43|694.23|691.43|691.59|688.79|0
1666680600000|2022-10-25 06:50:00|693.87|691.07|696.15|693.35|696.39|693.59|693.03|690.23|0
1666680900000|2022-10-25 06:55:00|696.39|693.59|693.87|691.07|696.87|694.07|693.26|690.46|0
1666681200000|2022-10-25 07:00:00|692.78|689.98|696.63|693.83|697.35|694.55|690.86|688.06|0
1666681500000|2022-10-25 07:05:00|696.31|693.91|691.62|689.22|697.15|694.75|690.18|687.78|0
1666681800000|2022-10-25 07:10:00|692.1|689.7|696.91|694.51|698.35|695.95|691.14|688.74|0
1666682100000|2022-10-25 07:15:00|696.67|694.27|693.78|691.38|698.24|695.84|690.18|687.78|0
1666682400000|2022-10-25 07:20:00|693.54|691.14|695.35|692.95|695.46|693.06|692.82|690.42|0
1666682700000|2022-10-25 07:25:00|694.98|692.58|700.03|697.63|700.03|697.63|694.39|691.99|0
1666683000000|2022-10-25 07:30:00|699.79|697.39|698.11|695.71|701.24|698.84|697.87|695.47|0
1666683300000|2022-10-25 07:35:00|697.63|695.23|696.66|694.26|699.55|697.15|696.42|694.02|0
1666683600000|2022-10-25 07:40:00|697.38|694.98|699.79|697.39|701.24|698.84|697.14|694.74|0
1666683900000|2022-10-25 07:45:00|700.03|697.63|699.19|696.79|701.72|699.32|699.07|696.67|0
1666684200000|2022-10-25 07:50:00|699.31|696.91|699.55|697.15|699.55|697.15|696.66|694.26|0
1666684500000|2022-10-25 07:55:00|699.31|696.91|696.66|694.26|700.15|697.75|696.18|693.78|0
1666684800000|2022-10-25 08:00:00|696.18|693.78|695.7|693.3|698.82|696.42|695.7|693.3|0
1666685100000|2022-10-25 08:05:00|695.46|693.06|695.1|692.7|697.14|694.74|693.29|690.89|0
1666685400000|2022-10-25 08:10:00|695.21|692.81|693.05|690.65|696.42|694.02|692.57|690.17|0
1666685700000|2022-10-25 08:15:00|693.29|690.89|696.42|694.02|696.66|694.26|692.81|690.41|0
1666686000000|2022-10-25 08:20:00|696.3|693.9|698.58|696.18|698.58|696.18|696.17|693.77|0
1666686300000|2022-10-25 08:25:00|698.82|696.42|699.3|696.9|699.54|697.14|698.1|695.7|0
1666686600000|2022-10-25 08:30:00|699.43|697.03|698.1|695.7|699.54|697.14|697.62|695.22|0
1666686900000|2022-10-25 08:35:00|697.98|695.58|697.61|695.21|698.7|696.3|697.37|694.97|0
1666687200000|2022-10-25 08:40:00|697.74|695.34|697.85|695.45|698.58|696.18|694.97|692.57|0
1666687500000|2022-10-25 08:45:00|698.09|695.69|699.78|697.38|700.02|697.62|697.61|695.21|0
1666687800000|2022-10-25 08:50:00|699.54|697.14|701.35|698.95|701.35|698.95|698.57|696.17|0
1666688100000|2022-10-25 08:55:00|701.11|698.71|703.04|700.64|704.48|702.08|700.63|698.23|0
1666688400000|2022-10-25 09:00:00|703.16|700.76|706.41|704.01|706.65|704.25|703.16|700.76|0
1666688700000|2022-10-25 09:05:00|706.65|704.25|707.14|704.74|707.14|704.74|705.45|703.05|0
1666689000000|2022-10-25 09:10:00|707.38|704.98|706.65|704.25|707.86|705.46|704.72|702.32|0
1666689300000|2022-10-25 09:15:00|706.89|704.49|705.93|703.53|706.89|704.49|705.2|702.8|0
1666689600000|2022-10-25 09:20:00|705.69|703.29|706.17|703.77|707.62|705.22|705.2|702.8|0
1666689900000|2022-10-25 09:25:00|705.93|703.53|708.34|705.94|708.34|705.94|705.2|702.8|0
1666690200000|2022-10-25 09:30:00|708.1|705.7|710.27|707.87|711.24|708.84|707.98|705.58|0
1666690500000|2022-10-25 09:35:00|710.75|708.35|711.72|709.32|713.89|711.49|710.75|708.35|0
1666690800000|2022-10-25 09:40:00|711.48|709.08|713.65|711.25|713.89|711.49|710.99|708.59|0
1666691100000|2022-10-25 09:45:00|713.41|711.01|713.41|711.01|714.86|712.46|711.72|709.32|0
1666691400000|2022-10-25 09:50:00|713.65|711.25|710.02|707.62|714.13|711.73|709.78|707.38|0
1666691700000|2022-10-25 09:55:00|709.78|707.38|711.47|709.07|711.47|709.07|707.85|705.45|0
1666692000000|2022-10-25 10:00:00|710.99|708.59|708.33|705.93|712.57|710.17|708.09|705.69|0
1666692300000|2022-10-25 10:05:00|708.46|706.06|708.57|706.17|710.51|708.11|707.61|705.21|0
1666692600000|2022-10-25 10:10:00|708.81|706.41|712.2|709.8|714.13|711.73|708.22|705.82|0
1666692900000|2022-10-25 10:15:00|712.44|710.04|714.85|712.45|714.85|712.45|711.23|708.83|0
1666693200000|2022-10-25 10:20:00|714.5|712.1|711.71|709.31|715.34|712.94|711.71|709.31|0
1666693500000|2022-10-25 10:25:00|711.47|709.07|709.9|707.5|712.68|710.28|709.05|706.65|0
1666693800000|2022-10-25 10:30:00|710.14|707.74|710.98|708.58|711.11|708.71|709.54|707.14|0
1666694100000|2022-10-25 10:35:00|711.23|708.83|709.05|706.65|711.47|709.07|708.33|705.93|0
1666694400000|2022-10-25 10:40:00|708.81|706.41|707.36|704.96|709.78|707.38|707.36|704.96|0
1666694700000|2022-10-25 10:45:00|707.6|705.2|707.6|705.2|708.33|705.93|706.15|703.75|0
1666695000000|2022-10-25 10:50:00|707.73|705.33|708.08|705.68|708.81|706.41|706.39|703.99|0
1666695300000|2022-10-25 10:55:00|708.32|705.92|706.15|703.75|708.32|705.92|705.91|703.51|0
1666695600000|2022-10-25 11:00:00|705.91|703.51|709.77|707.37|710.01|707.61|705.91|703.51|0
1666695900000|2022-10-25 11:05:00|710.01|707.61|706.87|704.47|710.25|707.85|706.87|704.47|0
1666696200000|2022-10-25 11:10:00|707.36|704.96|706.63|704.23|708.32|705.92|706.15|703.75|0
1666696500000|2022-10-25 11:15:00|706.51|704.11|707.35|704.95|708.08|705.68|705.91|703.51|0
1666696800000|2022-10-25 11:20:00|707.6|705.2|706.63|704.23|707.84|705.44|705.9|703.5|0
1666697100000|2022-10-25 11:25:00|706.75|704.35|702.29|699.89|706.75|704.35|701.8|699.4|0
1666697400000|2022-10-25 11:30:00|702.53|700.13|703.97|701.57|703.97|701.57|702.53|700.13|0
1666697700000|2022-10-25 11:35:00|703.73|701.33|701.8|699.4|703.97|701.57|701.8|699.4|0
1666698000000|2022-10-25 11:40:00|701.56|699.16|704.45|702.05|704.45|702.05|701.08|698.68|0
1666698300000|2022-10-25 11:45:00|704.58|702.18|706.62|704.22|707.35|704.95|703.97|701.57|0
1666698600000|2022-10-25 11:50:00|706.75|704.35|707.59|705.19|707.83|705.43|706.14|703.74|0
1666698900000|2022-10-25 11:55:00|707.35|704.95|709.52|707.12|709.76|707.36|707.35|704.95|0
1666699200000|2022-10-25 12:00:00|710|707.6|711.94|709.54|711.94|709.54|708.55|706.15|0
1666699500000|2022-10-25 12:05:00|711.69|709.29|714.11|711.71|714.84|712.44|711.69|709.29|0
1666699800000|2022-10-25 12:10:00|714.35|711.95|712.15|709.75|715.05|712.65|712.15|709.75|0
1666700100000|2022-10-25 12:15:00|712.39|709.99|710.46|708.06|713.72|711.32|709.98|707.58|0
1666700400000|2022-10-25 12:20:00|710.7|708.3|710.7|708.3|712.15|709.75|710.22|707.82|0
1666700700000|2022-10-25 12:25:00|710.46|708.06|710.7|708.3|711.91|709.51|709.49|707.09|0
1666701000000|2022-10-25 12:30:00|710.94|708.54|712.15|709.75|712.39|709.99|710.22|707.82|0
1666701300000|2022-10-25 12:35:00|712.27|709.87|714.32|711.92|714.32|711.92|709.97|707.57|0
1666701600000|2022-10-25 12:40:00|714.08|711.68|712.14|709.74|715.04|712.64|711.06|708.66|0
1666701900000|2022-10-25 12:45:00|712.63|710.23|708.76|706.36|712.87|710.47|708.76|706.36|0
1666702200000|2022-10-25 12:50:00|709.01|706.61|709.73|707.33|710.21|707.81|707.8|705.4|0
1666702500000|2022-10-25 12:55:00|709.61|707.21|707.07|704.67|710.69|708.29|706.83|704.43|0
1666702800000|2022-10-25 13:00:00|706.72|704.32|705.15|702.75|707.07|704.67|703.94|701.54|0
1666703100000|2022-10-25 13:05:00|704.9|702.5|703.22|700.82|705.15|702.75|702.01|699.61|0
1666703400000|2022-10-25 13:10:00|703.46|701.06|698.64|696.24|703.46|701.06|698.16|695.76|0
1666703700000|2022-10-25 13:15:00|698.4|696|696.48|694.08|700.09|697.69|696.48|694.08|0
1666704000000|2022-10-25 13:20:00|696.72|694.32|695.75|693.35|699.12|696.72|695.03|692.63|0
1666704300000|2022-10-25 13:25:00|695.99|693.59|698.16|695.76|698.64|696.24|695.75|693.35|0
1666704600000|2022-10-25 13:30:00|696.96|694.56|686.14|683.74|697.68|695.28|683.5|681.1|0
1666704900000|2022-10-25 13:35:00|685.9|683.5|689.98|687.58|691.67|689.27|685.66|683.26|0
1666705200000|2022-10-25 13:40:00|689.5|687.1|685.42|683.02|693.11|690.71|684.7|682.3|0
1666705500000|2022-10-25 13:45:00|685.66|683.26|669.36|666.96|685.66|683.26|668.88|666.48|0
1666705800000|2022-10-25 13:50:00|669.12|666.72|663.49|661.09|673.3|670.9|663.49|661.09|0
1666706100000|2022-10-25 13:55:00|664.21|661.81|663.51|661.11|665.54|663.14|660.53|658.13|0
1666706400000|2022-10-25 14:00:00|661.72|659.32|666.25|663.85|666.73|664.33|660.65|658.25|0
1666706700000|2022-10-25 14:05:00|666.01|663.61|667.53|665.13|671.75|669.35|666.01|663.61|0
1666707000000|2022-10-25 14:10:00|667.05|664.65|666.33|663.93|671.84|669.44|664.17|661.77|0
1666707300000|2022-10-25 14:15:00|666.09|663.69|665.13|662.73|667.04|664.64|662.02|659.62|0
1666707600000|2022-10-25 14:20:00|664.89|662.49|663.38|660.98|667.92|665.52|662.74|660.34|0
1666707900000|2022-10-25 14:25:00|663.14|660.74|659.09|656.69|663.62|661.22|658.85|656.45|0
1666708200000|2022-10-25 14:30:00|658.85|656.45|661.95|659.55|664.34|661.94|658.61|656.21|0
1666708500000|2022-10-25 14:35:00|661.71|659.31|667.2|664.8|668.16|665.76|661.71|659.31|0
1666708800000|2022-10-25 14:40:00|666.96|664.56|666.01|663.61|667.92|665.52|663.86|661.46|0
1666709100000|2022-10-25 14:45:00|666.48|664.08|660.52|658.12|666.48|664.08|660.04|657.64|0
1666709400000|2022-10-25 14:50:00|660.28|657.88|658.61|656.21|660.99|658.59|656.94|654.54|0
1666709700000|2022-10-25 14:55:00|658.85|656.45|663.79|661.39|664.03|661.63|657.34|654.94|0
1666710000000|2022-10-25 15:00:00|663.55|661.15|660.92|658.52|664.99|662.59|660.44|658.04|0
1666710300000|2022-10-25 15:05:00|660.68|658.28|653.75|651.35|661.16|658.76|652.8|650.4|0
1666710600000|2022-10-25 15:10:00|654.47|652.07|656.61|654.21|658.29|655.89|653.51|651.11|0
1666710900000|2022-10-25 15:15:00|656.38|653.98|653.75|651.35|657.09|654.69|653.51|651.11|0
1666711200000|2022-10-25 15:20:00|653.99|651.59|652.55|650.15|655.9|653.5|652.55|650.15|0
1666711500000|2022-10-25 15:25:00|652.79|650.39|653.51|651.11|654.7|652.3|652.31|649.91|0
1666711800000|2022-10-25 15:30:00|653.75|651.35|652.07|649.67|655.42|653.02|651.6|649.2|0
1666712100000|2022-10-25 15:35:00|652.31|649.91|648.73|646.33|653.27|650.87|648.02|645.62|0
1666712400000|2022-10-25 15:40:00|648.5|646.1|648.73|646.33|652.31|649.91|648.26|645.86|0
1666712700000|2022-10-25 15:45:00|648.97|646.57|648.26|645.86|651.12|648.72|648.02|645.62|0
1666713000000|2022-10-25 15:50:00|648.49|646.09|648.02|645.62|649.21|646.81|647.54|645.14|0
1666713300000|2022-10-25 15:55:00|648.25|645.85|651.35|648.95|652.07|649.67|647.78|645.38|0
1666713600000|2022-10-25 16:00:00|651.11|648.71|653.02|650.62|653.74|651.34|650.4|648|0
1666713900000|2022-10-25 16:05:00|652.78|650.38|649.68|647.28|653.74|651.34|647.77|645.37|0
1666714200000|2022-10-25 16:10:00|649.44|647.04|648.49|646.09|650.63|648.23|648.25|645.85|0
1666714500000|2022-10-25 16:15:00|648.73|646.33|645.15|642.75|649.2|646.8|645.15|642.75|0
1666714800000|2022-10-25 16:20:00|644.91|642.51|647.06|644.66|647.42|645.02|644.44|642.04|0
1666715100000|2022-10-25 16:25:00|647.29|644.89|649.44|647.04|649.92|647.52|647.06|644.66|0
1666715400000|2022-10-25 16:30:00|649.68|647.28|650.39|647.99|650.63|648.23|648.01|645.61|0
1666715700000|2022-10-25 16:35:00|650.63|648.23|650.39|647.99|651.58|649.18|649.2|646.8|0
1666716000000|2022-10-25 16:40:00|650.63|648.23|649.91|647.51|651.58|649.18|649.44|647.04|0
1666716300000|2022-10-25 16:45:00|649.67|647.27|654.44|652.04|654.68|652.28|649.2|646.8|0
1666716600000|2022-10-25 16:50:00|654.21|651.81|655.4|653|655.4|653|652.77|650.37|0
1666716900000|2022-10-25 16:55:00|654.92|652.52|655.16|652.76|656.11|653.71|653.97|651.57|0
1666717200000|2022-10-25 17:00:00|654.92|652.52|659.22|656.82|659.94|657.54|651.34|648.94|0
1666717500000|2022-10-25 17:05:00|659.46|657.06|655.63|653.23|660.42|658.02|653.49|651.09|0
1666717800000|2022-10-25 17:10:00|655.87|653.47|658.98|656.58|658.98|656.58|654.92|652.52|0
1666718100000|2022-10-25 17:15:00|658.86|656.46|658.35|655.95|662.57|660.17|656.41|654.01|0
1666718400000|2022-10-25 17:20:00|658.11|655.71|660.02|657.62|660.98|658.58|658.11|655.71|0
1666718700000|2022-10-25 17:25:00|659.78|657.38|655.71|653.31|659.78|657.38|654.75|652.35|0
1666719000000|2022-10-25 17:30:00|654.75|652.35|651.64|649.24|654.75|652.35|650.68|648.28|0
1666719300000|2022-10-25 17:35:00|651.88|649.48|658.34|655.94|658.34|655.94|651.64|649.24|0
1666719600000|2022-10-25 17:40:00|657.86|655.46|658.82|656.42|660.26|657.86|656.66|654.26|0
1666719900000|2022-10-25 17:45:00|659.06|656.66|657.38|654.98|660.26|657.86|657.38|654.98|0
1666720200000|2022-10-25 17:50:00|657.14|654.74|656.18|653.78|659.3|656.9|656.18|653.78|0
1666720500000|2022-10-25 17:55:00|655.94|653.54|655.7|653.3|658.34|655.94|655.46|653.06|0
1666720800000|2022-10-25 18:00:00|655.94|653.54|651.15|648.75|656.42|654.02|650.92|648.52|0
1666721100000|2022-10-25 18:05:00|651.63|649.23|649.48|647.08|652.35|649.95|648.52|646.12|0
1666721400000|2022-10-25 18:10:00|649.72|647.32|650.67|648.27|651.15|648.75|648.76|646.36|0
1666721700000|2022-10-25 18:15:00|650.91|648.51|646.37|643.97|651.63|649.23|646.13|643.73|0
1666722000000|2022-10-25 18:20:00|646.61|644.21|645.89|643.49|647.57|645.17|645.65|643.25|0
1666722300000|2022-10-25 18:25:00|645.65|643.25|645.65|643.25|647.56|645.16|645.42|643.02|0
1666722600000|2022-10-25 18:30:00|645.89|643.49|641.6|639.2|646.85|644.45|641.6|639.2|0
1666722900000|2022-10-25 18:35:00|641.36|638.96|643.03|640.63|643.98|641.58|641.36|638.96|0
1666723200000|2022-10-25 18:40:00|643.26|640.86|647.8|645.4|648.04|645.64|641.59|639.19|0
1666723500000|2022-10-25 18:45:00|648.04|645.64|648.75|646.35|650.67|648.27|648.04|645.64|0
1666723800000|2022-10-25 18:50:00|648.52|646.12|646.84|644.44|648.75|646.35|646.36|643.96|0
1666724100000|2022-10-25 18:55:00|647.08|644.68|649.95|647.55|650.19|647.79|645.89|643.49|0
1666724400000|2022-10-25 19:00:00|650.19|647.79|646.12|643.72|650.43|648.03|646.12|643.72|0
1666724700000|2022-10-25 19:05:00|646.36|643.96|643.5|641.1|646.84|644.44|643.26|640.86|0
1666725000000|2022-10-25 19:10:00|643.74|641.34|642.3|639.9|644.69|642.29|642.06|639.66|0
1666725300000|2022-10-25 19:15:00|641.83|639.43|643.26|640.86|644.93|642.53|641.83|639.43|0
1666725600000|2022-10-25 19:20:00|643.02|640.62|641.41|639.01|644.21|641.81|641.17|638.77|0
1666725900000|2022-10-25 19:25:00|640.69|638.29|638.06|635.66|640.93|638.53|637.83|635.43|0
1666726200000|2022-10-25 19:30:00|637.11|634.71|635.68|633.28|638.78|636.38|633.29|630.89|0
1666726500000|2022-10-25 19:35:00|635.44|633.04|635.44|633.04|637.58|635.18|634.96|632.56|0
1666726800000|2022-10-25 19:40:00|635.67|633.27|634.96|632.56|638.3|635.9|634.72|632.32|0
1666727100000|2022-10-25 19:45:00|635.2|632.8|634.96|632.56|637.58|635.18|634.72|632.32|0
1666727400000|2022-10-25 19:50:00|636.87|634.47|639.97|637.57|639.97|637.57|634.24|631.84|0
1666727700000|2022-10-25 19:55:00|639.73|637.33|636.62|634.22|640.21|637.81|635.91|633.51|0
1666728000000|2022-10-25 20:00:00|637.1|634.7|655.05|652.65|656.01|653.61|635.91|633.51|0
1666728300000|2022-10-25 20:05:00|653.37|650.97|651.45|649.05|653.85|651.45|648.82|646.42|0
1666728600000|2022-10-25 20:10:00|652.41|650.01|656.26|653.86|656.38|653.98|651.69|649.29|0
1666728900000|2022-10-25 20:15:00|656.1|653.3|658.74|655.94|659.22|656.42|655.86|653.06|0
1666729200000|2022-10-25 20:20:00|658.98|656.18|660.18|657.38|661.38|658.58|658.5|655.7|0
1666729500000|2022-10-25 20:25:00|660.3|657.5|657.53|654.73|661.38|658.58|657.29|654.49|0
1666729800000|2022-10-25 20:30:00|657.77|654.97|655.85|653.05|658.49|655.69|655.85|653.05|0
1666730100000|2022-10-25 20:35:00|656.09|653.29|653.93|651.13|656.57|653.77|653.22|650.42|0
1666730400000|2022-10-25 20:40:00|653.69|650.89|653.21|650.41|654.17|651.37|652.73|649.93|0
1666730700000|2022-10-25 20:45:00|653.1|650.3|654.17|651.37|654.65|651.85|652.02|649.22|0
1666731000000|2022-10-25 20:50:00|654.41|651.61|655.13|652.33|655.13|652.33|653.93|651.13|0
1666731300000|2022-10-25 20:55:00|654.89|652.09|653.34|650.54|654.89|652.09|652.73|649.93|0
1666731600000|2022-10-25 21:00:00|653.39|650.59|655.05|652.25|655.4|652.6|653.34|650.54|0
1666731900000|2022-10-25 21:05:00|655.19|652.39|656.11|653.31|656.13|653.33|654.87|652.07|0
1666732200000|2022-10-25 21:10:00|656.17|653.37|656.77|653.97|656.77|653.97|655.61|652.81|0
1666732500000|2022-10-25 21:15:00|657.15|654.35|658.48|655.68|658.84|656.04|657.15|654.35|0
1666732800000|2022-10-25 21:20:00|658.56|655.76|658.88|656.08|658.98|656.18|657.68|654.88|0
1666733100000|2022-10-25 21:25:00|658.98|656.18|660.13|657.33|660.17|657.37|658.8|656|0
1666733400000|2022-10-25 21:30:00|660.1|657.3|660.83|658.03|660.83|658.03|659.64|656.84|0
1666733700000|2022-10-25 21:35:00|660.87|658.07|661.26|658.46|661.26|658.46|660.24|657.44|0
1666734000000|2022-10-25 21:40:00|661.68|658.88|661.08|658.28|661.68|658.88|660.55|657.75|0
1666734300000|2022-10-25 21:45:00|661.04|658.24|659.44|656.64|661.47|658.67|659.4|656.6|0
1666734600000|2022-10-25 21:50:00|659.36|656.56|661.5|658.7|661.68|658.88|659.26|656.46|0
1666734900000|2022-10-25 21:55:00|661.47|658.67|662.52|659.72|662.52|659.72|660.39|657.59|0
1666735200000|2022-10-25 22:00:00|665.33|662.53|671.46|668.66|672.67|669.87|665.09|662.29|0
1666735500000|2022-10-25 22:05:00|671.7|668.9|668.81|666.01|672.91|670.11|667.85|665.05|0
1666735800000|2022-10-25 22:10:00|669.05|666.25|670.74|667.94|671.1|668.3|668.09|665.29|0
1666736100000|2022-10-25 22:15:00|670.5|667.7|665.44|662.64|671.46|668.66|664.48|661.68|0
1666736400000|2022-10-25 22:20:00|665.68|662.88|667.12|664.32|667.61|664.81|664.85|662.05|0
1666736700000|2022-10-25 22:25:00|666.64|663.84|665.92|663.12|669.05|666.25|665.92|663.12|0
1666737000000|2022-10-25 22:30:00|665.68|662.88|668.33|665.53|669.05|666.25|664.96|662.16|0
1666737300000|2022-10-25 22:35:00|668.09|665.29|669.77|666.97|670.25|667.45|667.84|665.04|0
1666737600000|2022-10-25 22:40:00|670.01|667.21|671.7|668.9|672.18|669.38|669.77|666.97|0
1666737900000|2022-10-25 22:45:00|671.45|668.65|671.21|668.41|672.18|669.38|670.49|667.69|0
1666738200000|2022-10-25 22:50:00|671.45|668.65|672.9|670.1|672.9|670.1|670.01|667.21|0
1666738500000|2022-10-25 22:55:00|672.78|669.98|672.9|670.1|672.9|670.1|671.45|668.65|0
1666738800000|2022-10-25 23:00:00|672.66|669.86|674.34|671.54|674.47|671.67|672.42|669.62|0
1666739100000|2022-10-25 23:05:00|674.1|671.3|676.75|673.95|676.75|673.95|673.14|670.34|0
1666739400000|2022-10-25 23:10:00|677|674.2|677.48|674.68|678.2|675.4|675.79|672.99|0
1666739700000|2022-10-25 23:15:00|677.72|674.92|674.34|671.54|677.72|674.92|674.34|671.54|0
1666740000000|2022-10-25 23:20:00|674.1|671.3|674.58|671.78|675.3|672.5|674.1|671.3|0
1666740300000|2022-10-25 23:25:00|674.71|671.91|675.54|672.74|675.79|672.99|674.58|671.78|0
1666740600000|2022-10-25 23:30:00|675.79|672.99|674.34|671.54|676.03|673.23|674.1|671.3|0
1666740900000|2022-10-25 23:35:00|674.1|671.3|673.85|671.05|674.34|671.54|673.37|670.57|0
1666741200000|2022-10-25 23:40:00|673.74|670.94|674.7|671.9|674.82|672.02|673.74|670.94|0
1666741500000|2022-10-25 23:45:00|674.58|671.78|673.13|670.33|674.58|671.78|672.77|669.97|0
1666741800000|2022-10-25 23:50:00|673.01|670.21|671.68|668.88|673.01|670.21|671.2|668.4|0
1666742100000|2022-10-25 23:55:00|671.81|669.01|673.37|670.57|673.37|670.57|671.68|668.88|0
1666742400000|2022-10-26 00:00:00|673.13|670.33|671.92|669.12|673.13|670.33|671.2|668.4|0
1666742700000|2022-10-26 00:05:00|671.68|668.88|676.5|673.7|676.5|673.7|671.2|668.4|0
1666743000000|2022-10-26 00:10:00|676.26|673.46|675.78|672.98|678.19|675.39|675.06|672.26|0
1666743300000|2022-10-26 00:15:00|674.81|672.01|673.37|670.57|675.54|672.74|672.64|669.84|0
1666743600000|2022-10-26 00:20:00|673.12|670.32|674.57|671.77|674.81|672.01|673.12|670.32|0
1666743900000|2022-10-26 00:25:00|674.33|671.53|674.09|671.29|675.05|672.25|673.85|671.05|0
1666744200000|2022-10-26 00:30:00|674.33|671.53|677.59|674.79|677.59|674.79|673.85|671.05|0
1666744500000|2022-10-26 00:35:00|677.46|674.66|675.77|672.97|677.95|675.15|675.05|672.25|0
1666744800000|2022-10-26 00:40:00|675.66|672.86|677.7|674.9|677.94|675.14|674.57|671.77|0
1666745100000|2022-10-26 00:45:00|677.94|675.14|679.52|676.72|680.36|677.56|677.22|674.42|0
1666745400000|2022-10-26 00:50:00|679.63|676.83|679.63|676.83|680.12|677.32|678.55|675.75|0
1666745700000|2022-10-26 00:55:00|679.87|677.07|679.15|676.35|680.11|677.31|678.42|675.62|0
1666746000000|2022-10-26 01:00:00|678.91|676.11|678.91|676.11|679.39|676.59|677.94|675.14|0
1666746300000|2022-10-26 01:05:00|679.15|676.35|680.35|677.55|681.32|678.52|679.15|676.35|0
1666746600000|2022-10-26 01:10:00|680.48|677.68|678.42|675.62|681.08|678.28|678.18|675.38|0
1666746900000|2022-10-26 01:15:00|678.66|675.86|675.77|672.97|678.66|675.86|675.04|672.24|0
1666747200000|2022-10-26 01:20:00|676.01|673.21|677.45|674.65|677.45|674.65|674.56|671.76|0
1666747500000|2022-10-26 01:25:00|677.7|674.9|677.7|674.9|678.66|675.86|676.73|673.93|0
1666747800000|2022-10-26 01:30:00|677.45|674.65|674.32|671.52|677.7|674.9|673.83|671.03|0
1666748100000|2022-10-26 01:35:00|674.44|671.64|672.39|669.59|674.8|672|672.27|669.47|0
1666748400000|2022-10-26 01:40:00|672.15|669.35|673.35|670.55|674.07|671.27|671.31|668.51|0
1666748700000|2022-10-26 01:45:00|673.11|670.31|670.7|667.9|673.35|670.55|670.22|667.42|0
1666749000000|2022-10-26 01:50:00|670.94|668.14|671.9|669.1|672.03|669.23|669.98|667.18|0
1666749300000|2022-10-26 01:55:00|671.79|668.99|671.9|669.1|672.87|670.07|671.42|668.62|0
1666749600000|2022-10-26 02:00:00|671.66|668.86|670.21|667.41|671.66|668.86|669.01|666.21|0
1666749900000|2022-10-26 02:05:00|669.97|667.17|670.21|667.41|671.18|668.38|669.49|666.69|0
1666750200000|2022-10-26 02:10:00|669.73|666.93|669.97|667.17|670.94|668.14|669.73|666.93|0
1666750500000|2022-10-26 02:15:00|669.73|666.93|668.65|665.85|670.69|667.89|668.04|665.24|0
1666750800000|2022-10-26 02:20:00|668.53|665.73|670.93|668.13|671.18|668.38|668.53|665.73|0
1666751100000|2022-10-26 02:25:00|670.69|667.89|669.73|666.93|670.93|668.13|668.77|665.97|0
1666751400000|2022-10-26 02:30:00|669.49|666.69|670.45|667.65|670.93|668.13|669.49|666.69|0
1666751700000|2022-10-26 02:35:00|670.21|667.41|670.45|667.65|670.93|668.13|669.97|667.17|0
1666752000000|2022-10-26 02:40:00|670.21|667.41|668.04|665.24|670.57|667.77|667.56|664.76|0
1666752300000|2022-10-26 02:45:00|667.92|665.12|667.08|664.28|668.28|665.48|666.84|664.04|0
1666752600000|2022-10-26 02:50:00|667.32|664.52|669.24|666.44|669.48|666.68|667.08|664.28|0
1666752900000|2022-10-26 02:55:00|669.13|666.33|668.89|666.09|669.72|666.92|668.28|665.48|0
1666753200000|2022-10-26 03:00:00|669.13|666.33|670.57|667.77|670.57|667.77|668.4|665.6|0
1666753500000|2022-10-26 03:05:00|670.33|667.53|670.33|667.53|670.57|667.77|669.13|666.33|0
1666753800000|2022-10-26 03:10:00|670.09|667.29|670.81|668.01|671.05|668.25|670.09|667.29|0
1666754100000|2022-10-26 03:15:00|671.05|668.25|668.88|666.08|671.78|668.98|668.53|665.73|0
1666754400000|2022-10-26 03:20:00|669.12|666.32|668.88|666.08|669.12|666.32|668.4|665.6|0
1666754700000|2022-10-26 03:25:00|669.01|666.21|668.4|665.6|669.36|666.56|667.92|665.12|0
1666755000000|2022-10-26 03:30:00|668.64|665.84|669.84|667.04|669.84|667.04|668.16|665.36|0
1666755300000|2022-10-26 03:35:00|669.97|667.17|671.05|668.25|671.53|668.73|669.84|667.04|0
1666755600000|2022-10-26 03:40:00|671.17|668.37|671.29|668.49|672.01|669.21|671.05|668.25|0
1666755900000|2022-10-26 03:45:00|671.41|668.61|670.32|667.52|671.53|668.73|670.32|667.52|0
1666756200000|2022-10-26 03:50:00|670.21|667.41|669.6|666.8|671.29|668.49|669.36|666.56|0
1666756500000|2022-10-26 03:55:00|669.84|667.04|669.84|667.04|670.32|667.52|669.12|666.32|0
1666756800000|2022-10-26 04:00:00|669.72|666.92|670.08|667.28|671.04|668.24|669.36|666.56|0
1666757100000|2022-10-26 04:05:00|670.2|667.4|670.44|667.64|671.04|668.24|669.6|666.8|0
1666757400000|2022-10-26 04:10:00|670.56|667.76|671.28|668.48|671.28|668.48|670.08|667.28|0
1666757700000|2022-10-26 04:15:00|671.04|668.24|670.56|667.76|671.28|668.48|670.32|667.52|0
1666758000000|2022-10-26 04:20:00|670.32|667.52|670.56|667.76|671.04|668.24|670.08|667.28|0
1666758300000|2022-10-26 04:25:00|670.68|667.88|669.59|666.79|671.28|668.48|669.59|666.79|0
1666758600000|2022-10-26 04:30:00|669.35|666.55|667.9|665.1|669.35|666.55|667.66|664.86|0
1666758900000|2022-10-26 04:35:00|668.15|665.35|669.83|667.03|669.83|667.03|668.15|665.35|0
1666759200000|2022-10-26 04:40:00|669.72|666.92|670.07|667.27|670.68|667.88|669.35|666.55|0
1666759500000|2022-10-26 04:45:00|670.31|667.51|670.79|667.99|670.79|667.99|669.72|666.92|0
1666759800000|2022-10-26 04:50:00|670.68|667.88|670.07|667.27|671.04|668.24|669.83|667.03|0
1666760100000|2022-10-26 04:55:00|669.83|667.03|670.55|667.75|670.79|667.99|669.71|666.91|0
1666760400000|2022-10-26 05:00:00|670.79|667.99|668.51|665.71|671.03|668.23|667.66|664.86|0
1666760700000|2022-10-26 05:05:00|668.38|665.58|671.64|668.84|672|669.2|668.38|665.58|0
1666761000000|2022-10-26 05:10:00|671.51|668.71|673.2|670.4|673.2|670.4|671.51|668.71|0
1666761300000|2022-10-26 05:15:00|672.96|670.16|673.68|670.88|674.41|671.61|672.6|669.8|0
1666761600000|2022-10-26 05:20:00|673.93|671.13|673.2|670.4|674.41|671.61|672.96|670.16|0
1666761900000|2022-10-26 05:25:00|673.44|670.64|671.51|668.71|673.44|670.64|671.51|668.71|0
1666762200000|2022-10-26 05:30:00|671.75|668.95|673.68|670.88|673.68|670.88|671.51|668.71|0
1666762500000|2022-10-26 05:35:00|673.44|670.64|672.96|670.16|674.05|671.25|672.47|669.67|0
1666762800000|2022-10-26 05:40:00|673.08|670.28|670.78|667.98|673.2|670.4|670.78|667.98|0
1666763100000|2022-10-26 05:45:00|670.91|668.11|671.51|668.71|671.75|668.95|670.54|667.74|0
1666763400000|2022-10-26 05:50:00|671.27|668.47|673.44|670.64|673.8|671|671.02|668.22|0
1666763700000|2022-10-26 05:55:00|673.68|670.88|674.04|671.24|674.64|671.84|672.71|669.91|0
1666764000000|2022-10-26 06:00:00|674.16|671.36|672.47|669.67|675.13|672.33|672.23|669.43|0
1666764300000|2022-10-26 06:05:00|672.23|669.43|672.59|669.79|674.16|671.36|671.99|669.19|0
1666764600000|2022-10-26 06:10:00|672.47|669.67|669.33|666.53|672.84|670.04|667.16|664.36|0
1666764900000|2022-10-26 06:15:00|669.57|666.77|668.98|666.18|669.82|667.02|667.77|664.97|0
1666765200000|2022-10-26 06:20:00|669.09|666.29|673.91|671.11|673.91|671.11|668.73|665.93|0
1666765500000|2022-10-26 06:25:00|673.67|670.87|673.91|671.11|675|672.2|672.71|669.91|0
1666765800000|2022-10-26 06:30:00|674.28|671.48|673.45|670.65|675.45|672.65|672.47|669.67|0
1666766100000|2022-10-26 06:35:00|673.69|670.89|672.97|670.17|674.42|671.62|672.73|669.93|0
1666766400000|2022-10-26 06:40:00|672.85|670.05|674.42|671.62|675.14|672.34|672.85|670.05|0
1666766700000|2022-10-26 06:45:00|674.66|671.86|675.02|672.22|675.38|672.58|673.45|670.65|0
1666767000000|2022-10-26 06:50:00|674.9|672.1|672.97|670.17|674.9|672.1|672|669.2|0
1666767300000|2022-10-26 06:55:00|673.09|670.29|671.76|668.96|673.45|670.65|670.55|667.75|0
1666767600000|2022-10-26 07:00:00|669.59|666.79|670.07|667.27|670.79|667.99|666.46|663.66|0
1666767900000|2022-10-26 07:05:00|670|667.6|668.9|666.5|672.28|669.88|667.7|665.3|0
1666768200000|2022-10-26 07:10:00|669.87|667.47|672.04|669.64|672.52|670.12|669.87|667.47|0
1666768500000|2022-10-26 07:15:00|671.56|669.16|667.82|665.42|671.56|669.16|667.22|664.82|0
1666768800000|2022-10-26 07:20:00|666.73|664.33|663.12|660.72|668.18|665.78|663.12|660.72|0
1666769100000|2022-10-26 07:25:00|663.97|661.57|663.84|661.44|667.21|664.81|663.36|660.96|0
1666769400000|2022-10-26 07:30:00|663.97|661.57|663.25|660.85|666.01|663.61|662.28|659.88|0
1666769700000|2022-10-26 07:35:00|663.49|661.09|663.36|660.96|665.77|663.37|662.16|659.76|0
1666770000000|2022-10-26 07:40:00|663.84|661.44|663.48|661.08|665.29|662.89|662.52|660.12|0
1666770300000|2022-10-26 07:45:00|663.6|661.2|662.16|659.76|665.28|662.88|661.19|658.79|0
1666770600000|2022-10-26 07:50:00|661.92|659.52|660.96|658.56|664.33|661.93|660.96|658.56|0
1666770900000|2022-10-26 07:55:00|661.2|658.8|661.92|659.52|662.53|660.13|659.51|657.11|0
1666771200000|2022-10-26 08:00:00|661.44|659.04|656.38|653.98|662.77|660.37|656.14|653.74|0
1666771500000|2022-10-26 08:05:00|656.62|654.22|655.9|653.5|657.83|655.43|655.66|653.26|0
1666771800000|2022-10-26 08:10:00|656.14|653.74|660.12|657.72|661.2|658.8|656.14|653.74|0
1666772100000|2022-10-26 08:15:00|659.99|657.59|661.92|659.52|663.12|660.72|659.27|656.87|0
1666772400000|2022-10-26 08:20:00|662.16|659.76|660.23|657.83|663.36|660.96|660.23|657.83|0
1666772700000|2022-10-26 08:25:00|660.35|657.95|658.19|655.79|661.08|658.68|656.62|654.22|0
1666773000000|2022-10-26 08:30:00|657.82|655.42|656.62|654.22|658.54|656.14|656.62|654.22|0
1666773300000|2022-10-26 08:35:00|656.86|654.46|653.97|651.57|657.58|655.18|653.01|650.61|0
1666773600000|2022-10-26 08:40:00|654.21|651.81|659.43|657.03|659.55|657.15|653.97|651.57|0
1666773900000|2022-10-26 08:45:00|659.19|656.79|658.11|655.71|660.39|657.99|657.26|654.86|0
1666774200000|2022-10-26 08:50:00|657.98|655.58|655.1|652.7|657.98|655.58|654.98|652.58|0
1666774500000|2022-10-26 08:55:00|654.86|652.46|654.62|652.22|656.3|653.9|653.9|651.5|0
1666774800000|2022-10-26 09:00:00|654.86|652.46|656.06|653.66|656.3|653.9|654.62|652.22|0
1666775100000|2022-10-26 09:05:00|655.94|653.54|656.66|654.26|657.26|654.86|655.34|652.94|0
1666775400000|2022-10-26 09:10:00|656.78|654.38|661.59|659.19|663.03|660.63|655.94|653.54|0
1666775700000|2022-10-26 09:15:00|661.47|659.07|660.86|658.46|662.55|660.15|660.14|657.74|0
1666776000000|2022-10-26 09:20:00|661.1|658.7|663.4|661|664.72|662.32|661.1|658.7|0
1666776300000|2022-10-26 09:25:00|663.27|660.87|664.84|662.44|664.96|662.56|662.43|660.03|0
1666776600000|2022-10-26 09:30:00|664.72|662.32|663.99|661.59|666.64|664.24|663.99|661.59|0
1666776900000|2022-10-26 09:35:00|663.75|661.35|663.03|660.63|665.2|662.8|662.55|660.15|0
1666777200000|2022-10-26 09:40:00|663.27|660.87|663.03|660.63|663.99|661.59|661.82|659.42|0
1666777500000|2022-10-26 09:45:00|663.15|660.75|662.06|659.66|665.8|663.4|661.22|658.82|0
1666777800000|2022-10-26 09:50:00|661.34|658.94|664.23|661.83|665.19|662.79|661.1|658.7|0
1666778100000|2022-10-26 09:55:00|663.99|661.59|666.4|664|666.4|664|662.43|660.03|0
1666778400000|2022-10-26 10:00:00|666.88|664.48|666.88|664.48|669.29|666.89|666.16|663.76|0
1666778700000|2022-10-26 10:05:00|667|664.6|665.32|662.92|667.12|664.72|663.74|661.34|0
1666779000000|2022-10-26 10:10:00|665.56|663.16|664.71|662.31|668.56|666.16|664.11|661.71|0
1666779300000|2022-10-26 10:15:00|664.47|662.07|665.19|662.79|666.39|663.99|663.74|661.34|0
1666779600000|2022-10-26 10:20:00|665.31|662.91|665.31|662.91|667.12|664.72|664.22|661.82|0
1666779900000|2022-10-26 10:25:00|665.19|662.79|663.38|660.98|665.31|662.91|662.06|659.66|0
1666780200000|2022-10-26 10:30:00|663.26|660.86|661.7|659.3|664.22|661.82|659.65|657.25|0
1666780500000|2022-10-26 10:35:00|661.57|659.17|663.98|661.58|663.98|661.58|661.57|659.17|0
1666780800000|2022-10-26 10:40:00|663.5|661.1|659.16|656.76|663.86|661.46|658.68|656.28|0
1666781100000|2022-10-26 10:45:00|658.92|656.52|659.89|657.49|660.13|657.73|657.96|655.56|0
1666781400000|2022-10-26 10:50:00|660.37|657.97|660.25|657.85|661.09|658.69|658.92|656.52|0
1666781700000|2022-10-26 10:55:00|660.37|657.97|659.88|657.48|661.93|659.53|658.92|656.52|0
1666782000000|2022-10-26 11:00:00|660.12|657.72|658.44|656.04|660.85|658.45|657.84|655.44|0
1666782300000|2022-10-26 11:05:00|658.68|656.28|662.17|659.77|663.01|660.61|658.68|656.28|0
1666782600000|2022-10-26 11:10:00|662.41|660.01|661.81|659.41|663.01|660.61|661.08|658.68|0
1666782900000|2022-10-26 11:15:00|661.57|659.17|658.92|656.52|663.25|660.85|658.92|656.52|0
1666783200000|2022-10-26 11:20:00|659.16|656.76|655.79|653.39|660.12|657.72|654.71|652.31|0
1666783500000|2022-10-26 11:25:00|656.03|653.63|656.51|654.11|658.68|656.28|654.23|651.83|0
1666783800000|2022-10-26 11:30:00|656.75|654.35|657.36|654.96|657.47|655.07|652.91|650.51|0
1666784100000|2022-10-26 11:35:00|657.23|654.83|658.91|656.51|660.36|657.96|657.23|654.83|0
1666784400000|2022-10-26 11:40:00|659.15|656.75|661.56|659.16|662.04|659.64|659.15|656.75|0
1666784700000|2022-10-26 11:45:00|661.08|658.68|664.69|662.29|664.93|662.53|660.96|658.56|0
1666785000000|2022-10-26 11:50:00|664.93|662.53|666.38|663.98|667.58|665.18|663.97|661.57|0
1666785300000|2022-10-26 11:55:00|666.62|664.22|664.45|662.05|666.98|664.58|663.97|661.57|0
1666785600000|2022-10-26 12:00:00|665.17|662.77|663.24|660.84|665.89|663.49|663|660.6|0
1666785900000|2022-10-26 12:05:00|663.72|661.32|663.72|661.32|666.37|663.97|662.28|659.88|0
1666786200000|2022-10-26 12:10:00|663.85|661.45|660.59|658.19|663.85|661.45|659.87|657.47|0
1666786500000|2022-10-26 12:15:00|660.83|658.43|663.24|660.84|664.2|661.8|659.63|657.23|0
1666786800000|2022-10-26 12:20:00|663|660.6|667.46|665.06|668.78|666.38|662.88|660.48|0
1666787100000|2022-10-26 12:25:00|667.58|665.18|667.58|665.18|668.54|666.14|666.13|663.73|0
1666787400000|2022-10-26 12:30:00|667.33|664.93|667.82|665.42|671.19|668.79|666.37|663.97|0
1666787700000|2022-10-26 12:35:00|667.57|665.17|671.19|668.79|672.4|670|666.85|664.45|0
1666788000000|2022-10-26 12:40:00|671.43|669.03|672.39|669.99|672.99|670.59|670.58|668.18|0
1666788300000|2022-10-26 12:45:00|672.75|670.35|670.34|667.94|673.96|671.56|669.85|667.45|0
1666788600000|2022-10-26 12:50:00|670.82|668.42|670.09|667.69|671.54|669.14|668.65|666.25|0
1666788900000|2022-10-26 12:55:00|670.34|667.94|667.92|665.52|670.82|668.42|667.44|665.04|0
1666789200000|2022-10-26 13:00:00|668.29|665.89|665.75|663.35|668.65|666.25|665.03|662.63|0
1666789500000|2022-10-26 13:05:00|666|663.6|666.96|664.56|670.82|668.42|665.75|663.35|0
1666789800000|2022-10-26 13:10:00|667.2|664.8|664.07|661.67|668.16|665.76|662.14|659.74|0
1666790100000|2022-10-26 13:15:00|663.83|661.43|666.47|664.07|666.72|664.32|662.86|660.46|0
1666790400000|2022-10-26 13:20:00|666.23|663.83|667.68|665.28|670.09|667.69|665.27|662.87|0
1666790700000|2022-10-26 13:25:00|667.92|665.52|667.92|665.52|669.37|666.97|666.47|664.07|0
1666791000000|2022-10-26 13:30:00|668.64|666.24|658.29|655.89|670.57|668.17|656.13|653.73|0
1666791300000|2022-10-26 13:35:00|659.25|656.85|653.6|651.2|662.86|660.46|653.6|651.2|0
1666791600000|2022-10-26 13:40:00|654.08|651.68|667.23|664.83|667.23|664.83|653.84|651.44|0
1666791900000|2022-10-26 13:45:00|667.72|665.32|659.27|656.87|667.72|665.32|654.69|652.29|0
1666792200000|2022-10-26 13:50:00|658.79|656.39|665.06|662.66|665.06|662.66|656.86|654.46|0
1666792500000|2022-10-26 13:55:00|664.82|662.42|667.12|664.72|668.68|666.28|659.99|657.59|0
1666792800000|2022-10-26 14:00:00|659.87|657.47|655.89|653.49|659.99|657.59|644.82|642.42|0
1666793100000|2022-10-26 14:05:00|656.13|653.73|648.67|646.27|659.02|656.62|644.34|641.94|0
1666793400000|2022-10-26 14:10:00|647.95|645.55|646.74|644.34|651.8|649.4|643.38|640.98|0
1666793700000|2022-10-26 14:15:00|646.5|644.1|640.98|638.58|649.87|647.47|640.5|638.1|0
1666794000000|2022-10-26 14:20:00|641.7|639.3|649.27|646.87|649.27|646.87|640.74|638.34|0
1666794300000|2022-10-26 14:25:00|649.15|646.75|639.06|636.66|649.15|646.75|636.66|634.26|0
1666794600000|2022-10-26 14:30:00|638.82|636.42|640.97|638.57|643.62|641.22|636.41|634.01|0
1666794900000|2022-10-26 14:35:00|641.21|638.81|635.45|633.05|641.93|639.53|634.73|632.33|0
1666795200000|2022-10-26 14:40:00|635.69|633.29|629.93|627.53|635.69|633.29|629.69|627.29|0
1666795500000|2022-10-26 14:45:00|630.17|627.77|628.01|625.61|631.61|629.21|625.86|623.46|0
1666795800000|2022-10-26 14:50:00|627.77|625.37|628.97|626.57|631.85|629.45|627.29|624.89|0
1666796100000|2022-10-26 14:55:00|629.21|626.81|634.85|632.45|634.85|632.45|629.21|626.81|0
1666796400000|2022-10-26 15:00:00|634.61|632.21|624.08|621.68|634.61|632.21|621.45|619.05|0
1666796700000|2022-10-26 15:05:00|623.6|621.2|620.02|617.62|625.87|623.47|617.87|615.47|0
1666797000000|2022-10-26 15:10:00|619.54|617.14|616.26|613.86|621.52|619.12|615.3|612.9|0
1666797300000|2022-10-26 15:15:00|616.02|613.62|616.87|614.47|618.55|616.15|614.25|611.85|0
1666797600000|2022-10-26 15:20:00|616.4|614|617.21|614.81|618.65|616.25|614.72|612.32|0
1666797900000|2022-10-26 15:25:00|616.98|614.58|616.97|614.57|618.41|616.01|614.59|612.19|0
1666798200000|2022-10-26 15:30:00|616.74|614.34|612.44|610.04|617.21|614.81|611.48|609.08|0
1666798500000|2022-10-26 15:35:00|612.91|610.51|612.91|610.51|615.78|613.38|611.96|609.56|0
1666798800000|2022-10-26 15:40:00|612.67|610.27|612.67|610.27|613.63|611.23|610.05|607.65|0
1666799100000|2022-10-26 15:45:00|613.15|610.75|615.54|613.14|616.73|614.33|613.15|610.75|0
1666799400000|2022-10-26 15:50:00|615.06|612.66|619.36|616.96|619.36|616.96|614.58|612.18|0
1666799700000|2022-10-26 15:55:00|619.6|617.2|617.45|615.05|620.32|617.92|617.09|614.69|0
1666800000000|2022-10-26 16:00:00|617.21|614.81|615.29|612.89|617.69|615.29|613.15|610.75|0
1666800300000|2022-10-26 16:05:00|615.77|613.37|619.36|616.96|620.55|618.15|615.77|613.37|0
1666800600000|2022-10-26 16:10:00|619.6|617.2|619.6|617.2|620.07|617.67|616.01|613.61|0
1666800900000|2022-10-26 16:15:00|619.36|616.96|618.16|615.76|623.19|620.79|617.2|614.8|0
1666801200000|2022-10-26 16:20:00|618.64|616.24|617.92|615.52|619.12|616.72|616.96|614.56|0
1666801500000|2022-10-26 16:25:00|618.16|615.76|622.7|620.3|624.14|621.74|617.68|615.28|0
1666801800000|2022-10-26 16:30:00|622.46|620.06|621.98|619.58|622.94|620.54|617.92|615.52|0
1666802100000|2022-10-26 16:35:00|621.75|619.35|623.66|621.26|624.62|622.22|620.07|617.67|0
1666802400000|2022-10-26 16:40:00|622.94|620.54|627.97|625.57|627.97|625.57|622.7|620.3|0
1666802700000|2022-10-26 16:45:00|628.21|625.81|632.05|629.65|632.66|630.26|626.53|624.13|0
1666803000000|2022-10-26 16:50:00|632.77|630.37|634.58|632.18|634.82|632.42|630.74|628.34|0
1666803300000|2022-10-26 16:55:00|634.82|632.42|641.06|638.66|643.71|641.31|633.14|630.74|0
1666803600000|2022-10-26 17:00:00|641.79|639.39|642.15|639.75|647.32|644.92|640.1|637.7|0
1666803900000|2022-10-26 17:05:00|641.91|639.51|644.08|641.68|646|643.6|640.95|638.55|0
1666804200000|2022-10-26 17:10:00|643.35|640.95|645.27|642.87|645.75|643.35|639.98|637.58|0
1666804500000|2022-10-26 17:15:00|644.79|642.39|644.07|641.67|648.64|646.24|643.59|641.19|0
1666804800000|2022-10-26 17:20:00|643.58|641.18|647.92|645.52|649.12|646.72|643.1|640.7|0
1666805100000|2022-10-26 17:25:00|648.16|645.76|652.25|649.85|652.49|650.09|648.16|645.76|0
1666805400000|2022-10-26 17:30:00|652.01|649.61|655.38|652.98|656.82|654.42|651.53|649.13|0
1666805700000|2022-10-26 17:35:00|655.14|652.74|650.79|648.39|655.14|652.74|650.79|648.39|0
1666806000000|2022-10-26 17:40:00|651.52|649.12|648.86|646.46|652.48|650.08|647.66|645.26|0
1666806300000|2022-10-26 17:45:00|648.62|646.22|652.24|649.84|652.24|649.84|648.38|645.98|0
1666806600000|2022-10-26 17:50:00|652|649.6|646.45|644.05|652|649.6|646.45|644.05|0
1666806900000|2022-10-26 17:55:00|645.97|643.57|646.58|644.18|650.2|647.8|645.37|642.97|0
1666807200000|2022-10-26 18:00:00|646.82|644.42|643.21|640.81|647.3|644.9|642.72|640.32|0
1666807500000|2022-10-26 18:05:00|642.97|640.57|643.69|641.29|644.41|642.01|642.24|639.84|0
1666807800000|2022-10-26 18:10:00|643.93|641.53|644.41|642.01|644.89|642.49|641.28|638.88|0
1666808100000|2022-10-26 18:15:00|644.65|642.25|649.25|646.85|649.25|646.85|644.41|642.01|0
1666808400000|2022-10-26 18:20:00|649.49|647.09|652.87|650.47|654.08|651.68|648.76|646.36|0
1666808700000|2022-10-26 18:25:00|652.39|649.99|656.25|653.85|656.98|654.58|650.69|648.29|0
1666809000000|2022-10-26 18:30:00|656.5|654.1|657.22|654.82|657.71|655.31|655.53|653.13|0
1666809300000|2022-10-26 18:35:00|657.46|655.06|653.11|650.71|657.95|655.55|651.9|649.5|0
1666809600000|2022-10-26 18:40:00|652.87|650.47|661.33|658.93|661.58|659.18|652.87|650.47|0
1666809900000|2022-10-26 18:45:00|661.09|658.69|659.88|657.48|662.06|659.66|658.67|656.27|0
1666810200000|2022-10-26 18:50:00|660.36|657.96|660.12|657.72|663.27|660.87|659.64|657.24|0
1666810500000|2022-10-26 18:55:00|660.36|657.96|660.36|657.96|663.75|661.35|657.94|655.54|0
1666810800000|2022-10-26 19:00:00|659.88|657.48|667.39|664.99|668.36|665.96|659.88|657.48|0
1666811100000|2022-10-26 19:05:00|667.63|665.23|663.51|661.11|668.36|665.96|663.03|660.63|0
1666811400000|2022-10-26 19:10:00|663.75|661.35|662.3|659.9|667.39|664.99|662.3|659.9|0
1666811700000|2022-10-26 19:15:00|662.06|659.66|658.39|655.99|663.03|660.63|657.67|655.27|0
1666812000000|2022-10-26 19:20:00|658.15|655.75|662.26|659.86|662.98|660.58|658.15|655.75|0
1666812300000|2022-10-26 19:25:00|662.02|659.62|661.05|658.65|664.44|662.04|660.08|657.68|0
1666812600000|2022-10-26 19:30:00|660.81|658.41|661.05|658.65|661.53|659.13|657.18|654.78|0
1666812900000|2022-10-26 19:35:00|661.29|658.89|660.32|657.92|663.47|661.07|658.87|656.47|0
1666813200000|2022-10-26 19:40:00|660.08|657.68|655.49|653.09|660.32|657.92|655.49|653.09|0
1666813500000|2022-10-26 19:45:00|656.21|653.81|658.39|655.99|659.11|656.71|654.28|651.88|0
1666813800000|2022-10-26 19:50:00|657.66|655.26|657.42|655.02|662.74|660.34|657.18|654.78|0
1666814100000|2022-10-26 19:55:00|657.9|655.5|663.99|661.59|665.93|663.53|657.9|655.5|0
1666814400000|2022-10-26 20:00:00|663.5|661.1|656.96|654.56|663.5|661.1|656.48|654.08|0
1666814700000|2022-10-26 20:05:00|657.45|655.05|661.08|658.68|664.23|661.83|649.95|647.55|0
1666815000000|2022-10-26 20:10:00|659.38|656.98|657.09|654.69|660.35|657.95|655.75|653.35|0
1666815300000|2022-10-26 20:15:00|657.89|655.09|658.86|656.06|658.86|656.06|656.19|653.39|0
1666815600000|2022-10-26 20:20:00|658.74|655.94|659.1|656.3|659.82|657.02|657.89|655.09|0
1666815900000|2022-10-26 20:25:00|659.71|656.91|656.68|653.88|660.07|657.27|654.98|652.18|0
1666816200000|2022-10-26 20:30:00|656.92|654.12|656.8|654|657.16|654.36|654.98|652.18|0
1666816500000|2022-10-26 20:35:00|656.92|654.12|655.83|653.03|657.16|654.36|655.47|652.67|0
1666816800000|2022-10-26 20:40:00|655.71|652.91|654.98|652.18|656.19|653.39|654.98|652.18|0
1666817100000|2022-10-26 20:45:00|655.22|652.42|652.56|649.76|655.46|652.66|652.32|649.52|0
1666817400000|2022-10-26 20:50:00|652.32|649.52|651.84|649.04|652.8|650|651.11|648.31|0
1666817700000|2022-10-26 20:55:00|652.08|649.28|651.48|648.68|653.53|650.73|650.15|647.35|0
1666818000000|2022-10-26 21:00:00|651.63|648.83|652.6|649.8|653.05|650.25|651.63|648.83|0
1666818300000|2022-10-26 21:05:00|652.53|649.73|652.6|649.8|653.56|650.76|652.49|649.69|0
1666818600000|2022-10-26 21:10:00|652.77|649.97|652.77|649.97|653.13|650.33|652.08|649.28|0
1666818900000|2022-10-26 21:15:00|652.67|649.87|653.02|650.22|653.02|650.22|652.64|649.84|0
1666819200000|2022-10-26 21:20:00|652.98|650.18|653.06|650.26|653.06|650.26|652.66|649.86|0
1666819500000|2022-10-26 21:25:00|652.85|650.05|653.91|651.11|654.51|651.71|652.85|650.05|0
1666819800000|2022-10-26 21:30:00|653.76|650.96|653.06|650.26|653.98|651.18|653.06|650.26|0
1666820100000|2022-10-26 21:35:00|653.45|650.65|654.61|651.81|654.61|651.81|653.41|650.61|0
1666820400000|2022-10-26 21:40:00|654.64|651.84|655.99|653.19|655.99|653.19|654.4|651.6|0
1666820700000|2022-10-26 21:45:00|656.03|653.23|656.37|653.57|656.91|654.11|655.24|652.44|0
1666821000000|2022-10-26 21:50:00|656.13|653.33|658.44|655.64|658.51|655.71|656.13|653.33|0
1666821300000|2022-10-26 21:55:00|658.3|655.5|656.91|654.11|658.3|655.5|656.85|654.05|0
1666821600000|2022-10-26 22:00:00|661.15|658.35|661.75|658.95|662.96|660.16|658.36|655.56|0
1666821900000|2022-10-26 22:05:00|661.5|658.7|659.81|657.01|662.47|659.67|659.81|657.01|0
1666822200000|2022-10-26 22:10:00|660.05|657.25|660.29|657.49|660.53|657.73|659.81|657.01|0
1666822500000|2022-10-26 22:15:00|660.53|657.73|660.29|657.49|661.5|658.7|660.29|657.49|0
1666822800000|2022-10-26 22:20:00|660.53|657.73|656.9|654.1|660.53|657.73|656.66|653.86|0
1666823100000|2022-10-26 22:25:00|657.14|654.34|654.24|651.44|657.14|654.34|654.24|651.44|0
1666823400000|2022-10-26 22:30:00|654|651.2|655.69|652.89|656.17|653.37|654|651.2|0
1666823700000|2022-10-26 22:35:00|655.45|652.65|654.96|652.16|656.17|653.37|654.96|652.16|0
1666824000000|2022-10-26 22:40:00|655.2|652.4|656.17|653.37|656.41|653.61|654.96|652.16|0
1666824300000|2022-10-26 22:45:00|655.93|653.13|655.2|652.4|656.17|653.37|654.96|652.16|0
1666824600000|2022-10-26 22:50:00|655.69|652.89|652.43|649.63|655.93|653.13|652.3|649.5|0
1666824900000|2022-10-26 22:55:00|652.54|649.74|653.03|650.23|654.72|651.92|652.54|649.74|0
1666825200000|2022-10-26 23:00:00|652.78|649.98|647.23|644.43|653.03|650.23|646.02|643.22|0
1666825500000|2022-10-26 23:05:00|647.47|644.67|649.16|646.36|649.16|646.36|647.47|644.67|0
1666825800000|2022-10-26 23:10:00|649.4|646.6|648.92|646.12|650.12|647.32|648.19|645.39|0
1666826100000|2022-10-26 23:15:00|649.04|646.24|650.12|647.32|650.36|647.56|649.04|646.24|0
1666826400000|2022-10-26 23:20:00|650.36|647.56|648.43|645.63|650.36|647.56|648.07|645.27|0
1666826700000|2022-10-26 23:25:00|648.19|645.39|649.15|646.35|649.15|646.35|647.95|645.15|0
1666827000000|2022-10-26 23:30:00|648.91|646.11|645.29|642.49|649.64|646.84|643.12|640.32|0
1666827300000|2022-10-26 23:35:00|645.53|642.73|646.38|643.58|646.98|644.18|645.05|642.25|0
1666827600000|2022-10-26 23:40:00|646.26|643.46|646.62|643.82|647.22|644.42|645.77|642.97|0
1666827900000|2022-10-26 23:45:00|646.5|643.7|647.46|644.66|648.19|645.39|645.53|642.73|0
1666828200000|2022-10-26 23:50:00|647.22|644.42|647.94|645.14|648.91|646.11|647.22|644.42|0
1666828500000|2022-10-26 23:55:00|647.7|644.9|645.05|642.25|648.18|645.38|645.05|642.25|0
1666828800000|2022-10-27 00:00:00|645.29|642.49|648.67|645.87|650.6|647.8|645.05|642.25|0
1666829100000|2022-10-27 00:05:00|648.91|646.11|648.55|645.75|649.39|646.59|647.34|644.54|0
1666829400000|2022-10-27 00:10:00|648.42|645.62|646.49|643.69|649.15|646.35|645.77|642.97|0
1666829700000|2022-10-27 00:15:00|646.25|643.45|642.39|639.59|646.97|644.17|642.39|639.59|0
1666830000000|2022-10-27 00:20:00|642.15|639.35|640.94|638.14|642.39|639.59|638.53|635.73|0
1666830300000|2022-10-27 00:25:00|640.7|637.9|644.32|641.52|645.04|642.24|640.7|637.9|0
1666830600000|2022-10-27 00:30:00|644.56|641.76|646|643.2|646.97|644.17|644.56|641.76|0
1666830900000|2022-10-27 00:35:00|646.25|643.45|649.38|646.58|650.83|648.03|646.25|643.45|0
1666831200000|2022-10-27 00:40:00|649.14|646.34|648.42|645.62|650.83|648.03|648.18|645.38|0
1666831500000|2022-10-27 00:45:00|648.18|645.38|649.38|646.58|650.11|647.31|647.93|645.13|0
1666831800000|2022-10-27 00:50:00|649.14|646.34|650.35|647.55|650.83|648.03|648.9|646.1|0
1666832100000|2022-10-27 00:55:00|650.59|647.79|648.41|645.61|650.59|647.79|648.17|645.37|0
1666832400000|2022-10-27 01:00:00|648.66|645.86|643.35|640.55|648.9|646.1|641.66|638.86|0
1666832700000|2022-10-27 01:05:00|643.59|640.79|645.52|642.72|646|643.2|641.9|639.1|0
1666833000000|2022-10-27 01:10:00|645.76|642.96|645.27|642.47|646.48|643.68|644.79|641.99|0
1666833300000|2022-10-27 01:15:00|645.03|642.23|643.83|641.03|648.65|645.85|643.83|641.03|0
1666833600000|2022-10-27 01:20:00|644.07|641.27|647.2|644.4|647.69|644.89|643.71|640.91|0
1666833900000|2022-10-27 01:25:00|647.44|644.64|646.72|643.92|648.65|645.85|646|643.2|0
1666834200000|2022-10-27 01:30:00|646.48|643.68|646.96|644.16|647.93|645.13|645.27|642.47|0
1666834500000|2022-10-27 01:35:00|647.09|644.29|644.06|641.26|647.33|644.53|644.06|641.26|0
1666834800000|2022-10-27 01:40:00|643.58|640.78|644.06|641.26|645.27|642.47|642.86|640.06|0
1666835100000|2022-10-27 01:45:00|644.55|641.75|646.23|643.43|646.48|643.68|644.3|641.5|0
1666835400000|2022-10-27 01:50:00|645.75|642.95|644.78|641.98|646.72|643.92|644.54|641.74|0
1666835700000|2022-10-27 01:55:00|644.67|641.87|645.51|642.71|645.51|642.71|643.58|640.78|0
1666836000000|2022-10-27 02:00:00|645.75|642.95|646.71|643.91|647.92|645.12|645.51|642.71|0
1666836300000|2022-10-27 02:05:00|646.6|643.8|646.47|643.67|647.2|644.4|645.51|642.71|0
1666836600000|2022-10-27 02:10:00|646.71|643.91|647.92|645.12|649.13|646.33|646.47|643.67|0
1666836900000|2022-10-27 02:15:00|647.68|644.88|649.85|647.05|650.33|647.53|647.44|644.64|0
1666837200000|2022-10-27 02:20:00|650.09|647.29|651.54|648.74|652.75|649.95|650.09|647.29|0
1666837500000|2022-10-27 02:25:00|651.78|648.98|653.48|650.68|654.2|651.4|651.54|648.74|0
1666837800000|2022-10-27 02:30:00|653.72|650.92|652.39|649.59|654.2|651.4|652.02|649.22|0
1666838100000|2022-10-27 02:35:00|652.51|649.71|653.47|650.67|654.2|651.4|652.27|649.47|0
1666838400000|2022-10-27 02:40:00|653.72|650.92|653.84|651.04|654.68|651.88|652.75|649.95|0
1666838700000|2022-10-27 02:45:00|653.23|650.43|651.05|648.25|653.23|650.43|650.09|647.29|0
1666839000000|2022-10-27 02:50:00|650.81|648.01|652.26|649.46|652.5|649.7|650.57|647.77|0
1666839300000|2022-10-27 02:55:00|652.15|649.35|651.05|648.25|652.15|649.35|650.09|647.29|0
1666839600000|2022-10-27 03:00:00|650.57|647.77|649.12|646.32|650.57|647.77|649.12|646.32|0
1666839900000|2022-10-27 03:05:00|649.36|646.56|646.22|643.42|649.84|647.04|646.22|643.42|0
1666840200000|2022-10-27 03:10:00|645.98|643.18|647.43|644.63|647.91|645.11|645.98|643.18|0
1666840500000|2022-10-27 03:15:00|647.31|644.51|647.67|644.87|647.67|644.87|646.59|643.79|0
1666840800000|2022-10-27 03:20:00|647.91|645.11|648.39|645.59|648.63|645.83|647.67|644.87|0
1666841100000|2022-10-27 03:25:00|648.15|645.35|649.6|646.8|650.08|647.28|647.91|645.11|0
1666841400000|2022-10-27 03:30:00|649.36|646.56|647.42|644.62|649.84|647.04|646.7|643.9|0
1666841700000|2022-10-27 03:35:00|647.18|644.38|646.46|643.66|647.66|644.86|646.22|643.42|0
1666842000000|2022-10-27 03:40:00|646.34|643.54|646.21|643.41|646.94|644.14|646.21|643.41|0
1666842300000|2022-10-27 03:45:00|646.7|643.9|646.21|643.41|646.94|644.14|646.21|643.41|0
1666842600000|2022-10-27 03:50:00|645.97|643.17|644.76|641.96|646.45|643.65|644.28|641.48|0
1666842900000|2022-10-27 03:55:00|644.52|641.72|644.28|641.48|644.76|641.96|644.28|641.48|0
1666843200000|2022-10-27 04:00:00|644.04|641.24|645.73|642.93|645.97|643.17|644.04|641.24|0
1666843500000|2022-10-27 04:05:00|645.97|643.17|644.89|642.09|645.97|643.17|644.52|641.72|0
1666843800000|2022-10-27 04:10:00|644.76|641.96|644.52|641.72|645|642.2|644.04|641.24|0
1666844100000|2022-10-27 04:15:00|644.4|641.6|644.28|641.48|645|642.2|644.04|641.24|0
1666844400000|2022-10-27 04:20:00|644.52|641.72|643.79|640.99|644.52|641.72|643.55|640.75|0
1666844700000|2022-10-27 04:25:00|643.55|640.75|643.55|640.75|644.28|641.48|643.31|640.51|0
1666845000000|2022-10-27 04:30:00|644.03|641.23|644.52|641.72|644.52|641.72|643.79|640.99|0
1666845300000|2022-10-27 04:35:00|644.76|641.96|645|642.2|645.96|643.16|644.27|641.47|0
1666845600000|2022-10-27 04:40:00|645.24|642.44|645.48|642.68|645.48|642.68|644.16|641.36|0
1666845900000|2022-10-27 04:45:00|645.72|642.92|644.03|641.23|646.2|643.4|643.31|640.51|0
1666846200000|2022-10-27 04:50:00|643.79|640.99|642.58|639.78|644.51|641.71|642.34|639.54|0
1666846500000|2022-10-27 04:55:00|642.82|640.02|643.06|640.26|643.55|640.75|641.86|639.06|0
1666846800000|2022-10-27 05:00:00|643.31|640.51|644.03|641.23|644.03|641.23|642.58|639.78|0
1666847100000|2022-10-27 05:05:00|643.79|640.99|644.51|641.71|645.96|643.16|643.79|640.99|0
1666847400000|2022-10-27 05:10:00|644.75|641.95|644.75|641.95|646.44|643.64|644.03|641.23|0
1666847700000|2022-10-27 05:15:00|644.64|641.84|646.68|643.88|646.92|644.12|644.64|641.84|0
1666848000000|2022-10-27 05:20:00|646.57|643.77|645.47|642.67|647.89|645.09|645.47|642.67|0
1666848300000|2022-10-27 05:25:00|645.71|642.91|647.65|644.85|648.37|645.57|645.47|642.67|0
1666848600000|2022-10-27 05:30:00|647.89|645.09|645.71|642.91|648.37|645.57|645.71|642.91|0
1666848900000|2022-10-27 05:35:00|645.47|642.67|643.3|640.5|645.95|643.15|642.09|639.29|0
1666849200000|2022-10-27 05:40:00|643.54|640.74|640.16|637.36|643.54|640.74|639.92|637.12|0
1666849500000|2022-10-27 05:45:00|639.92|637.12|641.37|638.57|641.37|638.57|639.2|636.4|0
1666849800000|2022-10-27 05:50:00|641.13|638.33|641.13|638.33|641.85|639.05|640.16|637.36|0
1666850100000|2022-10-27 05:55:00|640.88|638.08|640.77|637.97|641.61|638.81|639.32|636.52|0
1666850400000|2022-10-27 06:00:00|641.37|638.57|643.54|640.74|643.78|640.98|639.2|636.4|0
1666850700000|2022-10-27 06:05:00|643.29|640.49|643.66|640.86|644.5|641.7|642.81|640.01|0
1666851000000|2022-10-27 06:10:00|643.9|641.1|645.12|642.32|646.43|643.63|643.78|640.98|0
1666851300000|2022-10-27 06:15:00|645.36|642.56|644.27|641.47|646.45|643.65|644.27|641.47|0
1666851600000|2022-10-27 06:20:00|644.39|641.59|648.01|645.21|649.71|646.91|644.39|641.59|0
1666851900000|2022-10-27 06:25:00|648.25|645.45|645.35|642.55|648.5|645.7|644.15|641.35|0
1666852200000|2022-10-27 06:30:00|645.48|642.68|650.43|647.63|650.91|648.11|645.35|642.55|0
1666852500000|2022-10-27 06:35:00|650.19|647.39|651.15|648.35|651.4|648.6|649.22|646.42|0
1666852800000|2022-10-27 06:40:00|651.4|648.6|653.09|650.29|653.57|650.77|649.7|646.9|0
1666853100000|2022-10-27 06:45:00|652.85|650.05|651.64|648.84|652.85|650.05|649.94|647.14|0
1666853400000|2022-10-27 06:50:00|651.76|648.96|651.64|648.84|652.36|649.56|649.94|647.14|0
1666853700000|2022-10-27 06:55:00|651.76|648.96|653.7|650.9|654.3|651.5|650.43|647.63|0
1666854000000|2022-10-27 07:00:00|653.57|650.77|654.91|652.11|657.93|655.13|652.6|649.8|0
1666854300000|2022-10-27 07:05:00|654.71|652.31|652.16|649.76|656.4|654|651.68|649.28|0
1666854600000|2022-10-27 07:10:00|651.92|649.52|652.64|650.24|652.64|650.24|649.01|646.61|0
1666854900000|2022-10-27 07:15:00|652.4|650|652.64|650.24|654.34|651.94|650.35|647.95|0
1666855200000|2022-10-27 07:20:00|652.88|650.48|652.64|650.24|652.88|650.48|648.77|646.37|0
1666855500000|2022-10-27 07:25:00|652.77|650.37|657.24|654.84|657.85|655.45|649.25|646.85|0
1666855800000|2022-10-27 07:30:00|657.13|654.73|656.88|654.48|658.21|655.81|655.06|652.66|0
1666856100000|2022-10-27 07:35:00|657|654.6|657|654.6|658.69|656.29|655.06|652.66|0
1666856400000|2022-10-27 07:40:00|657.48|655.08|655.79|653.39|657.61|655.21|655.3|652.9|0
1666856700000|2022-10-27 07:45:00|655.54|653.14|656.75|654.35|658.21|655.81|655.06|652.66|0
1666857000000|2022-10-27 07:50:00|657.12|654.72|655.78|653.38|657.24|654.84|655.06|652.66|0
1666857300000|2022-10-27 07:55:00|655.67|653.27|655.54|653.14|657|654.6|654.81|652.41|0
1666857600000|2022-10-27 08:00:00|655.78|653.38|654.09|651.69|657.12|654.72|652.76|650.36|0
1666857900000|2022-10-27 08:05:00|653.85|651.45|657.24|654.84|658.45|656.05|653.73|651.33|0
1666858200000|2022-10-27 08:10:00|657.36|654.96|652.05|649.65|658.2|655.8|651.69|649.29|0
1666858500000|2022-10-27 08:15:00|651.81|649.41|648.66|646.26|651.81|649.41|646.72|644.32|0
1666858800000|2022-10-27 08:20:00|649.63|647.23|652.17|649.77|652.77|650.37|648.9|646.5|0
1666859100000|2022-10-27 08:25:00|651.8|649.4|651.08|648.68|652.29|649.89|648.66|646.26|0
1666859400000|2022-10-27 08:30:00|650.83|648.43|649.51|647.11|651.32|648.92|648.78|646.38|0
1666859700000|2022-10-27 08:35:00|649.38|646.98|650.72|648.32|651.2|648.8|649.38|646.98|0
1666860000000|2022-10-27 08:40:00|650.59|648.19|651.56|649.16|654.22|651.82|650.59|648.19|0
1666860300000|2022-10-27 08:45:00|651.68|649.28|650.35|647.95|653.25|650.85|649.86|647.46|0
1666860600000|2022-10-27 08:50:00|650.23|647.83|651.56|649.16|651.68|649.28|648.41|646.01|0
1666860900000|2022-10-27 08:55:00|651.32|648.92|653.25|650.85|653.25|650.85|651.07|648.67|0
1666861200000|2022-10-27 09:00:00|653.01|650.61|653.98|651.58|654.59|652.19|652.77|650.37|0
1666861500000|2022-10-27 09:05:00|654.35|651.95|656.89|654.49|659.07|656.67|654.35|651.95|0
1666861800000|2022-10-27 09:10:00|657.01|654.61|659.8|657.4|659.8|657.4|655.67|653.27|0
1666862100000|2022-10-27 09:15:00|659.31|656.91|655.91|653.51|659.55|657.15|655.19|652.79|0
1666862400000|2022-10-27 09:20:00|656.16|653.76|655.91|653.51|656.16|653.76|653.98|651.58|0
1666862700000|2022-10-27 09:25:00|656.16|653.76|656.77|654.37|658.58|656.18|655.43|653.03|0
1666863000000|2022-10-27 09:30:00|656.88|654.48|659.55|657.15|660.28|657.88|655.43|653.03|0
1666863300000|2022-10-27 09:35:00|659.31|656.91|660.52|658.12|661.01|658.61|657.61|655.21|0
1666863600000|2022-10-27 09:40:00|660.28|657.88|660.52|658.12|660.76|658.36|658.58|656.18|0
1666863900000|2022-10-27 09:45:00|660.28|657.88|660.52|658.12|661.73|659.33|659.79|657.39|0
1666864200000|2022-10-27 09:50:00|660.28|657.88|660.28|657.88|660.52|658.12|656.88|654.48|0
1666864500000|2022-10-27 09:55:00|659.92|657.52|663.43|661.03|663.43|661.03|659.67|657.27|0
1666864800000|2022-10-27 10:00:00|662.7|660.3|661.97|659.57|664.04|661.64|661.97|659.57|0
1666865100000|2022-10-27 10:05:00|662.22|659.82|661.49|659.09|662.22|659.82|659.79|657.39|0
1666865400000|2022-10-27 10:10:00|661.37|658.97|659.79|657.39|661.97|659.57|659.54|657.14|0
1666865700000|2022-10-27 10:15:00|659.91|657.51|660.76|658.36|661.37|658.97|659.91|657.51|0
1666866000000|2022-10-27 10:20:00|660.64|658.24|661.13|658.73|663.18|660.78|660.15|657.75|0
1666866300000|2022-10-27 10:25:00|661.48|659.08|663.07|660.67|664.15|661.75|661|658.6|0
1666866600000|2022-10-27 10:30:00|663.31|660.91|660.75|658.35|663.55|661.15|659.43|657.03|0
1666866900000|2022-10-27 10:35:00|661|658.6|663.18|660.78|665.13|662.73|661|658.6|0
1666867200000|2022-10-27 10:40:00|662.45|660.05|665.61|663.21|666.58|664.18|662.45|660.05|0
1666867500000|2022-10-27 10:45:00|665.37|662.97|664.39|661.99|666.58|664.18|663.42|661.02|0
1666867800000|2022-10-27 10:50:00|664.28|661.88|665.37|662.97|666.58|664.18|663.67|661.27|0
1666868100000|2022-10-27 10:55:00|665.12|662.72|666.09|663.69|666.58|664.18|664.88|662.48|0
1666868400000|2022-10-27 11:00:00|665.85|663.45|662.33|659.93|666.09|663.69|660.88|658.48|0
1666868700000|2022-10-27 11:05:00|662.45|660.05|661.85|659.45|666.34|663.94|661.85|659.45|0
1666869000000|2022-10-27 11:10:00|661.96|659.56|662.21|659.81|662.93|660.53|660.99|658.59|0
1666869300000|2022-10-27 11:15:00|662.09|659.69|659.05|656.65|663.3|660.9|658.81|656.41|0
1666869600000|2022-10-27 11:20:00|658.93|656.53|659.53|657.13|660.75|658.35|658.56|656.16|0
1666869900000|2022-10-27 11:25:00|659.66|657.26|659.78|657.38|661.23|658.83|659.29|656.89|0
1666870200000|2022-10-27 11:30:00|660.14|657.74|659.9|657.5|662.69|660.29|659.78|657.38|0
1666870500000|2022-10-27 11:35:00|659.78|657.38|661.47|659.07|663.17|660.77|659.78|657.38|0
1666870800000|2022-10-27 11:40:00|661.6|659.2|663.9|661.5|664.39|661.99|660.5|658.1|0
1666871100000|2022-10-27 11:45:00|663.42|661.02|666.52|664.12|666.52|664.12|663.42|661.02|0
1666871400000|2022-10-27 11:50:00|666.27|663.87|668.46|666.06|668.46|666.06|665.3|662.9|0
1666871700000|2022-10-27 11:55:00|668.21|665.81|667.48|665.08|669.91|667.51|667.48|665.08|0
1666872000000|2022-10-27 12:00:00|667.73|665.33|667|664.6|669.43|667.03|665.79|663.39|0
1666872300000|2022-10-27 12:05:00|666.51|664.11|667.48|665.08|667.97|665.57|665.3|662.9|0
1666872600000|2022-10-27 12:10:00|667.97|665.57|666.15|663.75|667.97|665.57|666.03|663.63|0
1666872900000|2022-10-27 12:15:00|666.27|663.87|666.03|663.63|670.04|667.64|661.79|659.39|0
1666873200000|2022-10-27 12:20:00|666.27|663.87|660.81|658.41|669.67|667.27|658.63|656.23|0
1666873500000|2022-10-27 12:25:00|659.96|657.56|662.27|659.87|663.11|660.71|658.75|656.35|0
1666873800000|2022-10-27 12:30:00|659.23|656.83|653.91|651.51|660.57|658.17|644.24|641.84|0
1666874100000|2022-10-27 12:35:00|653.66|651.26|661.66|659.26|663.35|660.95|650.76|648.36|0
1666874400000|2022-10-27 12:40:00|660.93|658.53|658.26|655.86|662.63|660.23|657.29|654.89|0
1666874700000|2022-10-27 12:45:00|657.78|655.38|660.68|658.28|664.32|661.92|651.24|648.84|0
1666875000000|2022-10-27 12:50:00|660.44|658.04|656.93|654.53|661.9|659.5|654.63|652.23|0
1666875300000|2022-10-27 12:55:00|656.45|654.05|649.31|646.91|656.56|654.16|647.86|645.46|0
1666875600000|2022-10-27 13:00:00|649.79|647.39|650.27|647.87|655.35|652.95|648.1|645.7|0
1666875900000|2022-10-27 13:05:00|649.79|647.39|646.16|643.76|651.24|648.84|645.44|643.04|0
1666876200000|2022-10-27 13:10:00|646.4|644|648.58|646.18|650.27|647.87|645.44|643.04|0
1666876500000|2022-10-27 13:15:00|647.85|645.45|646.89|644.49|648.58|646.18|640.61|638.21|0
1666876800000|2022-10-27 13:20:00|646.64|644.24|650.51|648.11|652.45|650.05|643.99|641.59|0
1666877100000|2022-10-27 13:25:00|650.39|647.99|654.14|651.74|654.14|651.74|648.09|645.69|0
1666877400000|2022-10-27 13:30:00|651.96|649.56|648.71|646.31|651.96|649.56|642.54|640.14|0
1666877700000|2022-10-27 13:35:00|647.74|645.34|652.1|649.7|652.22|649.82|643.63|641.23|0
1666878000000|2022-10-27 13:40:00|650.65|648.25|651.17|648.77|659.13|656.73|650.2|647.8|0
1666878300000|2022-10-27 13:45:00|650.69|648.29|667.93|665.53|668.41|666.01|649.96|647.56|0
1666878600000|2022-10-27 13:50:00|667.68|665.28|675.47|673.07|676.45|674.05|665.49|663.09|0
1666878900000|2022-10-27 13:55:00|675.96|673.56|671.82|669.42|678.4|676|671.57|669.17|0
1666879200000|2022-10-27 14:00:00|672.06|669.66|665.62|663.22|675.47|673.07|665.49|663.09|0
1666879500000|2022-10-27 14:05:00|665.49|663.09|657.47|655.07|665.49|663.09|656.5|654.1|0
1666879800000|2022-10-27 14:10:00|657.23|654.83|645.35|642.95|663.55|661.15|642.69|640.29|0
1666880100000|2022-10-27 14:15:00|645.11|642.71|642.1|639.7|646.71|644.31|640.9|638.5|0
1666880400000|2022-10-27 14:20:00|641.86|639.46|642.83|640.43|645.25|642.85|639.2|636.8|0
1666880700000|2022-10-27 14:25:00|643.07|640.67|639.1|636.7|643.7|641.3|637.99|635.59|0
1666881000000|2022-10-27 14:30:00|640.06|637.66|641.27|638.87|642.49|640.09|634.74|632.34|0
1666881300000|2022-10-27 14:35:00|641.52|639.12|648.79|646.39|650.73|648.33|640.79|638.39|0
1666881600000|2022-10-27 14:40:00|649.03|646.63|656.07|653.67|656.31|653.91|648.06|645.66|0
1666881900000|2022-10-27 14:45:00|655.83|653.43|655.34|652.94|657.53|655.13|651.45|649.05|0
1666882200000|2022-10-27 14:50:00|655.58|653.18|649.27|646.87|655.82|653.42|648.06|645.66|0
1666882500000|2022-10-27 14:55:00|649.75|647.35|661.41|659.01|661.66|659.26|649.27|646.87|0
1666882800000|2022-10-27 15:00:00|661.9|659.5|657.52|655.12|663.36|660.96|654.85|652.45|0
1666883100000|2022-10-27 15:05:00|657.77|655.37|654.85|652.45|661.41|659.01|653.39|650.99|0
1666883400000|2022-10-27 15:10:00|655.09|652.69|655.82|653.42|656.79|654.39|649.99|647.59|0
1666883700000|2022-10-27 15:15:00|656.31|653.91|661.57|659.17|664.73|662.33|654.85|652.45|0
1666884000000|2022-10-27 15:20:00|662.06|659.66|656.92|654.52|663.76|661.36|656.68|654.28|0
1666884300000|2022-10-27 15:25:00|656.68|654.28|659.34|656.94|663.71|661.31|656.19|653.79|0
1666884600000|2022-10-27 15:30:00|659.83|657.43|661.41|659.01|665.9|663.5|656.19|653.79|0
1666884900000|2022-10-27 15:35:00|660.55|658.15|670.03|667.63|670.51|668.11|655.95|653.55|0
1666885200000|2022-10-27 15:40:00|669.54|667.14|672.46|670.06|674.4|672|668.08|665.68|0
1666885500000|2022-10-27 15:45:00|672.34|669.94|669.29|666.89|674.65|672.25|667.96|665.56|0
1666885800000|2022-10-27 15:50:00|669.05|666.65|668.81|666.41|672.21|669.81|668.08|665.68|0
1666886100000|2022-10-27 15:55:00|669.18|666.78|670.51|668.11|672.94|670.54|667.84|665.44|0
1666886400000|2022-10-27 16:00:00|670.02|667.62|664.68|662.28|672.7|670.3|662.98|660.58|0
1666886700000|2022-10-27 16:05:00|664.43|662.03|664.68|662.28|665.4|663|660.55|658.15|0
1666887000000|2022-10-27 16:10:00|664.92|662.52|664.92|662.52|667.59|665.19|663.7|661.3|0
1666887300000|2022-10-27 16:15:00|665.16|662.76|669.05|666.65|669.05|666.65|662.49|660.09|0
1666887600000|2022-10-27 16:20:00|669.53|667.13|670.75|668.35|673.18|670.78|668.08|665.68|0
1666887900000|2022-10-27 16:25:00|671.24|668.84|681.46|679.06|681.7|679.3|670.51|668.11|0
1666888200000|2022-10-27 16:30:00|681.95|679.55|674.4|672|681.95|679.55|673.67|671.27|0
1666888500000|2022-10-27 16:35:00|674.64|672.24|675.37|672.97|676.83|674.43|672.94|670.54|0
1666888800000|2022-10-27 16:40:00|675.13|672.73|675.13|672.73|676.34|673.94|672.45|670.05|0
1666889100000|2022-10-27 16:45:00|675.86|673.46|670.99|668.59|676.34|673.94|669.29|666.89|0
1666889400000|2022-10-27 16:50:00|671.23|668.83|669.6|667.2|671.47|669.07|669.04|666.64|0
1666889700000|2022-10-27 16:55:00|669.68|667.28|668.95|666.55|671.87|669.47|667.49|665.09|0
1666890000000|2022-10-27 17:00:00|668.47|666.07|669.92|667.52|672.12|669.72|667.25|664.85|0
1666890300000|2022-10-27 17:05:00|669.44|667.04|659.72|657.32|669.92|667.52|659.23|656.83|0
1666890600000|2022-10-27 17:10:00|659.47|657.07|661.17|658.77|662.39|659.99|658.75|656.35|0
1666890900000|2022-10-27 17:15:00|660.93|658.53|660.69|658.29|665.06|662.66|658.99|656.59|0
1666891200000|2022-10-27 17:20:00|660.44|658.04|661.66|659.26|661.66|659.26|657.05|654.65|0
1666891500000|2022-10-27 17:25:00|661.41|659.01|667.73|665.33|667.98|665.58|661.17|658.77|0
1666891800000|2022-10-27 17:30:00|667.49|665.09|670.65|668.25|670.89|668.49|666.27|663.87|0
1666892100000|2022-10-27 17:35:00|670.41|668.01|671.62|669.22|671.62|669.22|667.49|665.09|0
1666892400000|2022-10-27 17:40:00|671.38|668.98|669.43|667.03|671.62|669.22|667.24|664.84|0
1666892700000|2022-10-27 17:45:00|669.19|666.79|670.89|668.49|672.35|669.95|667.97|665.57|0
1666893000000|2022-10-27 17:50:00|671.14|668.74|673.33|670.93|673.81|671.41|670.89|668.49|0
1666893300000|2022-10-27 17:55:00|673.08|670.68|676.25|673.85|676.25|673.85|671.38|668.98|0
1666893600000|2022-10-27 18:00:00|675.76|673.36|674.79|672.39|677.47|675.07|673.57|671.17|0
1666893900000|2022-10-27 18:05:00|675.03|672.63|679.41|677.01|679.9|677.5|675.03|672.63|0
1666894200000|2022-10-27 18:10:00|679.66|677.26|679.91|677.51|683.32|680.92|678.68|676.28|0
1666894500000|2022-10-27 18:15:00|679.67|677.27|677.96|675.56|681.13|678.73|677.72|675.32|0
1666894800000|2022-10-27 18:20:00|678.21|675.81|676.26|673.86|679.67|677.27|676.02|673.62|0
1666895100000|2022-10-27 18:25:00|676.5|674.1|678.45|676.05|678.45|676.05|675.77|673.37|0
1666895400000|2022-10-27 18:30:00|678.21|675.81|677.47|675.07|681.61|679.21|676.75|674.35|0
1666895700000|2022-10-27 18:35:00|677.72|675.32|679.66|677.26|680.39|677.99|677.72|675.32|0
1666896000000|2022-10-27 18:40:00|679.91|677.51|680.39|677.99|681.61|679.21|676.99|674.59|0
1666896300000|2022-10-27 18:45:00|680.15|677.75|680.88|678.48|681.12|678.72|677.96|675.56|0
1666896600000|2022-10-27 18:50:00|680.64|678.24|679.91|677.51|682.1|679.7|679.18|676.78|0
1666896900000|2022-10-27 18:55:00|679.66|677.26|683.8|681.4|685.75|683.35|679.42|677.02|0
1666897200000|2022-10-27 19:00:00|683.07|680.67|677.96|675.56|683.07|680.67|676.5|674.1|0
1666897500000|2022-10-27 19:05:00|678.44|676.04|687.7|685.3|687.94|685.54|676.98|674.58|0
1666897800000|2022-10-27 19:10:00|687.45|685.05|682.09|679.69|688.43|686.03|681.12|678.72|0
1666898100000|2022-10-27 19:15:00|681.61|679.21|679.42|677.02|681.85|679.45|678.93|676.53|0
1666898400000|2022-10-27 19:20:00|679.66|677.26|677.71|675.31|680.63|678.23|676.74|674.34|0
1666898700000|2022-10-27 19:25:00|677.47|675.07|676.74|674.34|680.39|677.99|676.01|673.61|0
1666899000000|2022-10-27 19:30:00|677.47|675.07|672.85|670.45|679.66|677.26|671.15|668.75|0
1666899300000|2022-10-27 19:35:00|673.33|670.93|677.71|675.31|677.95|675.55|673.09|670.69|0
1666899600000|2022-10-27 19:40:00|677.47|675.07|677.22|674.82|678.68|676.28|675.03|672.63|0
1666899900000|2022-10-27 19:45:00|677.47|675.07|678.68|676.28|681.85|679.45|676.25|673.85|0
1666900200000|2022-10-27 19:50:00|679.65|677.25|688.91|686.51|689.4|687|677.95|675.55|0
1666900500000|2022-10-27 19:55:00|688.18|685.78|683.06|680.66|690.37|687.97|683.06|680.66|0
1666900800000|2022-10-27 20:00:00|685.01|682.61|709.56|707.16|716.78|714.38|680.87|678.47|0
1666901100000|2022-10-27 20:05:00|710.9|708.5|723.53|721.13|725|722.6|706.98|704.58|0
1666901400000|2022-10-27 20:10:00|723.77|721.37|719.85|717.45|726.96|724.56|718.14|715.74|0
1666901700000|2022-10-27 20:15:00|722.5|719.7|728.38|725.58|730.1|727.3|722.26|719.46|0
1666902000000|2022-10-27 20:20:00|728.27|725.47|736.12|733.32|737.96|735.16|727.78|724.98|0
1666902300000|2022-10-27 20:25:00|735.87|733.07|730.35|727.55|736.36|733.56|729.74|726.94|0
1666902600000|2022-10-27 20:30:00|730.23|727.43|715.4|712.6|745.82|743.02|710.26|707.46|0
1666902900000|2022-10-27 20:35:00|713.08|710.28|716.5|713.7|724.95|722.15|709.77|706.97|0
1666903200000|2022-10-27 20:40:00|715.28|712.48|716.5|713.7|719.07|716.27|710.39|707.59|0
1666903500000|2022-10-27 20:45:00|716.62|713.82|710.5|707.7|716.62|713.82|708.19|705.39|0
1666903800000|2022-10-27 20:50:00|710.26|707.46|709.9|707.1|713.68|710.88|705.61|702.81|0
1666904100000|2022-10-27 20:55:00|710.14|707.34|711.9|709.1|712.88|710.08|708.3|705.5|0
1666904400000|2022-10-27 21:00:00|712.36|709.56|716.06|713.26|717.42|714.62|712.29|709.49|0
1666904700000|2022-10-27 21:05:00|716.03|713.23|716.89|714.09|717.66|714.86|715.55|712.75|0
1666905000000|2022-10-27 21:10:00|716.18|713.38|714.26|711.46|716.71|713.91|713.87|711.07|0
1666905300000|2022-10-27 21:15:00|714.22|711.42|712.25|709.45|714.22|711.42|712.22|709.42|0
1666905600000|2022-10-27 21:20:00|712.79|709.99|705.84|703.04|712.79|709.99|705.84|703.04|0
1666905900000|2022-10-27 21:25:00|705.74|702.94|718.52|715.72|718.52|715.72|697.8|695|0
1666906200000|2022-10-27 21:30:00|715.84|713.04|709.85|707.05|719.96|717.16|709.85|707.05|0
1666906500000|2022-10-27 21:35:00|709.92|707.12|711.52|708.72|714.07|711.27|708.14|705.34|0
1666906800000|2022-10-27 21:40:00|711.02|708.22|711.35|708.55|712.92|710.12|710.71|707.91|0
1666907100000|2022-10-27 21:45:00|711.31|708.51|706.01|703.21|711.31|708.51|705.98|703.18|0
1666907400000|2022-10-27 21:50:00|706.19|703.39|704.65|701.85|707.62|704.82|704.65|701.85|0
1666907700000|2022-10-27 21:55:00|704.61|701.81|708.53|705.73|709.85|707.05|704.54|701.74|0
1666908000000|2022-10-27 22:00:00|705.53|702.73|707.36|704.56|708.83|706.03|704.42|701.62|0
1666908300000|2022-10-27 22:05:00|707.73|704.93|700.26|697.46|708.83|706.03|700.26|697.46|0
1666908600000|2022-10-27 22:10:00|700.02|697.22|703.81|701.01|703.93|701.13|697.33|694.53|0
1666908900000|2022-10-27 22:15:00|703.93|701.13|706.13|703.33|706.38|703.58|701.97|699.17|0
1666909200000|2022-10-27 22:20:00|705.89|703.09|704.17|701.37|706.13|703.33|703.08|700.28|0
1666909500000|2022-10-27 22:25:00|703.93|701.13|704.17|701.37|705.4|702.6|703.44|700.64|0
1666909800000|2022-10-27 22:30:00|703.93|701.13|702.71|699.91|705.52|702.72|702.71|699.91|0
1666910100000|2022-10-27 22:35:00|703.2|700.4|703.81|701.01|705.15|702.35|703.2|700.4|0
1666910400000|2022-10-27 22:40:00|703.93|701.13|699.65|696.85|703.93|701.13|698.43|695.63|0
1666910700000|2022-10-27 22:45:00|699.77|696.97|701.97|699.17|704.66|701.86|699.77|696.97|0
1666911000000|2022-10-27 22:50:00|702.7|699.9|702.95|700.15|704.42|701.62|702.21|699.41|0
1666911300000|2022-10-27 22:55:00|702.21|699.41|704.42|701.62|705.15|702.35|702.21|699.41|0
1666911600000|2022-10-27 23:00:00|704.66|701.86|706.37|703.57|707.84|705.04|704.3|701.5|0
1666911900000|2022-10-27 23:05:00|706.13|703.33|704.66|701.86|706.13|703.33|703.68|700.88|0
1666912200000|2022-10-27 23:10:00|705.15|702.35|702.46|699.66|705.39|702.59|701.97|699.17|0
1666912500000|2022-10-27 23:15:00|702.34|699.54|703.68|700.88|703.68|700.88|701.48|698.68|0
1666912800000|2022-10-27 23:20:00|703.92|701.12|705.64|702.84|706.37|703.57|703.81|701.01|0
1666913100000|2022-10-27 23:25:00|705.88|703.08|704.9|702.1|705.88|703.08|704.17|701.37|0
1666913400000|2022-10-27 23:30:00|705.15|702.35|705.03|702.23|708.82|706.02|704.29|701.49|0
1666913700000|2022-10-27 23:35:00|705.15|702.35|707.48|704.68|708.08|705.28|704.9|702.1|0
1666914000000|2022-10-27 23:40:00|707.35|704.55|704.66|701.86|707.35|704.55|704.41|701.61|0
1666914300000|2022-10-27 23:45:00|704.9|702.1|707.96|705.16|707.96|705.16|704.41|701.61|0
1666914600000|2022-10-27 23:50:00|707.84|705.04|707.72|704.92|708.33|705.53|706.86|704.06|0
1666914900000|2022-10-27 23:55:00|707.84|705.04|708.57|705.77|710.04|707.24|707.35|704.55|0
1666915200000|2022-10-28 00:00:00|708.32|705.52|707.83|705.03|709.55|706.75|707.1|704.3|0
1666915500000|2022-10-28 00:05:00|707.96|705.16|709.3|706.5|710.28|707.48|706.86|704.06|0
1666915800000|2022-10-28 00:10:00|709.55|706.75|710.04|707.24|712|709.2|708.57|705.77|0
1666916100000|2022-10-28 00:15:00|710.16|707.36|710.53|707.73|710.53|707.73|708.08|705.28|0
1666916400000|2022-10-28 00:20:00|710.04|707.24|709.06|706.26|711.02|708.22|708.81|706.01|0
1666916700000|2022-10-28 00:25:00|709.3|706.5|708.57|705.77|710.04|707.24|708.08|705.28|0
1666917000000|2022-10-28 00:30:00|708.69|705.89|705.87|703.07|709.3|706.5|705.38|702.58|0
1666917300000|2022-10-28 00:35:00|705.51|702.71|704.89|702.09|706.36|703.56|703.43|700.63|0
1666917600000|2022-10-28 00:40:00|705.14|702.34|707.59|704.79|707.71|704.91|705.14|702.34|0
1666917900000|2022-10-28 00:45:00|707.34|704.54|706.12|703.32|709.05|706.25|705.87|703.07|0
1666918200000|2022-10-28 00:50:00|706.24|703.44|707.09|704.29|707.83|705.03|705.87|703.07|0
1666918500000|2022-10-28 00:55:00|706.36|703.56|705.63|702.83|707.34|704.54|705.14|702.34|0
1666918800000|2022-10-28 01:00:00|704.4|701.6|702.93|700.13|705.38|702.58|702.93|700.13|0
1666919100000|2022-10-28 01:05:00|702.82|700.02|702.33|699.53|703.67|700.87|702.2|699.4|0
1666919400000|2022-10-28 01:10:00|701.95|699.15|697.06|694.26|701.95|699.15|697.06|694.26|0
1666919700000|2022-10-28 01:15:00|697.55|694.75|697.31|694.51|698.53|695.73|694.62|691.82|0
1666920000000|2022-10-28 01:20:00|697.44|694.64|697.06|694.26|698.53|695.73|696.21|693.41|0
1666920300000|2022-10-28 01:25:00|697.19|694.39|696.09|693.29|698.29|695.49|696.09|693.29|0
1666920600000|2022-10-28 01:30:00|696.33|693.53|699.02|696.22|699.26|696.46|695.6|692.8|0
1666920900000|2022-10-28 01:35:00|698.9|696.1|697.68|694.88|700|697.2|696.82|694.02|0
1666921200000|2022-10-28 01:40:00|697.19|694.39|696.08|693.28|697.19|694.39|694.13|691.33|0
1666921500000|2022-10-28 01:45:00|696.33|693.53|697.43|694.63|697.68|694.88|695.35|692.55|0
1666921800000|2022-10-28 01:50:00|697.55|694.75|695.35|692.55|697.55|694.75|694.13|691.33|0
1666922100000|2022-10-28 01:55:00|695.11|692.31|693.4|690.6|695.35|692.55|691.2|688.4|0
1666922400000|2022-10-28 02:00:00|693.15|690.35|694.37|691.57|694.5|691.7|692.66|689.86|0
1666922700000|2022-10-28 02:05:00|694.62|691.82|694.86|692.06|696.08|693.28|693.39|690.59|0
1666923000000|2022-10-28 02:10:00|695.23|692.43|697.06|694.26|697.55|694.75|694.37|691.57|0
1666923300000|2022-10-28 02:15:00|697.3|694.5|696.08|693.28|697.55|694.75|695.72|692.92|0
1666923600000|2022-10-28 02:20:00|696.21|693.41|697.79|694.99|698.03|695.23|695.1|692.3|0
1666923900000|2022-10-28 02:25:00|698.03|695.23|697.79|694.99|699.01|696.21|697.3|694.5|0
1666924200000|2022-10-28 02:30:00|698.03|695.23|698.03|695.23|698.52|695.72|696.32|693.52|0
1666924500000|2022-10-28 02:35:00|698.28|695.48|699.25|696.45|699.25|696.45|697.79|694.99|0
1666924800000|2022-10-28 02:40:00|699.38|696.58|699.01|696.21|699.38|696.58|696.81|694.01|0
1666925100000|2022-10-28 02:45:00|699.25|696.45|700.6|697.8|701.45|698.65|698.52|695.72|0
1666925400000|2022-10-28 02:50:00|700.72|697.92|700.11|697.31|701.7|698.9|698.89|696.09|0
1666925700000|2022-10-28 02:55:00|700.23|697.43|698.27|695.47|701.45|698.65|698.27|695.47|0
1666926000000|2022-10-28 03:00:00|698.52|695.72|698.89|696.09|699.01|696.21|696.2|693.4|0
1666926300000|2022-10-28 03:05:00|699.01|696.21|699.25|696.45|700.47|697.67|698.76|695.96|0
1666926600000|2022-10-28 03:10:00|699.38|696.58|700.23|697.43|701.45|698.65|698.76|695.96|0
1666926900000|2022-10-28 03:15:00|700.47|697.67|701.82|699.02|702.31|699.51|700.23|697.43|0
1666927200000|2022-10-28 03:20:00|702.07|699.27|701.7|698.9|702.07|699.27|700.47|697.67|0
1666927500000|2022-10-28 03:25:00|701.58|698.78|701.69|698.89|702.18|699.38|700.72|697.92|0
1666927800000|2022-10-28 03:30:00|702.07|699.27|700.96|698.16|702.67|699.87|699.98|697.18|0
1666928100000|2022-10-28 03:35:00|701.2|698.4|700.23|697.43|702.43|699.63|700.23|697.43|0
1666928400000|2022-10-28 03:40:00|700.47|697.67|698.89|696.09|700.6|697.8|698.51|695.71|0
1666928700000|2022-10-28 03:45:00|699|696.2|701.2|698.4|701.69|698.89|698.27|695.47|0
1666929000000|2022-10-28 03:50:00|701.33|698.53|699.74|696.94|701.94|699.14|699.74|696.94|0
1666929300000|2022-10-28 03:55:00|699.49|696.69|699.49|696.69|701.94|699.14|699.25|696.45|0
1666929600000|2022-10-28 04:00:00|699.73|696.93|699.25|696.45|700.6|697.8|699|696.2|0
1666929900000|2022-10-28 04:05:00|699|696.2|698.76|695.96|700.22|697.42|698.51|695.71|0
1666930200000|2022-10-28 04:10:00|698.88|696.08|699.24|696.44|699.49|696.69|698.51|695.71|0
1666930500000|2022-10-28 04:15:00|699.49|696.69|699.98|697.18|699.98|697.18|699|696.2|0
1666930800000|2022-10-28 04:20:00|700.22|697.42|705.11|702.31|705.11|702.31|700.22|697.42|0
1666931100000|2022-10-28 04:25:00|704.87|702.07|704.13|701.33|705.36|702.56|703.04|700.24|0
1666931400000|2022-10-28 04:30:00|704.38|701.58|703.89|701.09|706.09|703.29|703.16|700.36|0
1666931700000|2022-10-28 04:35:00|703.77|700.97|704.51|701.71|704.87|702.07|703.4|700.6|0
1666932000000|2022-10-28 04:40:00|704.38|701.58|704.87|702.07|704.87|702.07|703.89|701.09|0
1666932300000|2022-10-28 04:45:00|704.62|701.82|704.13|701.33|705.85|703.05|704.13|701.33|0
1666932600000|2022-10-28 04:50:00|703.89|701.09|704.75|701.95|705.11|702.31|703.64|700.84|0
1666932900000|2022-10-28 04:55:00|704.38|701.58|704.26|701.46|705.11|702.31|704.13|701.33|0
1666933200000|2022-10-28 05:00:00|704.13|701.33|704.62|701.82|705.6|702.8|704.13|701.33|0
1666933500000|2022-10-28 05:05:00|704.86|702.06|707.07|704.27|707.56|704.76|704.62|701.82|0
1666933800000|2022-10-28 05:10:00|706.82|704.02|707.8|705|709.03|706.23|706.33|703.53|0
1666934100000|2022-10-28 05:15:00|708.05|705.25|708.78|705.98|709.27|706.47|706.82|704.02|0
1666934400000|2022-10-28 05:20:00|709.03|706.23|708.78|705.98|709.76|706.96|708.29|705.49|0
1666934700000|2022-10-28 05:25:00|708.42|705.62|708.04|705.24|708.53|705.73|707.31|704.51|0
1666935000000|2022-10-28 05:30:00|707.8|705|708.53|705.73|711.23|708.43|706.82|704.02|0
1666935300000|2022-10-28 05:35:00|708.29|705.49|712.21|709.41|713.92|711.12|708.29|705.49|0
1666935600000|2022-10-28 05:40:00|712.45|709.65|714.05|711.25|714.66|711.86|711.96|709.16|0
1666935900000|2022-10-28 05:45:00|714.17|711.37|714.41|711.61|714.9|712.1|712.45|709.65|0
1666936200000|2022-10-28 05:50:00|714.54|711.74|712.94|710.14|714.9|712.1|712.45|709.65|0
1666936500000|2022-10-28 05:55:00|712.82|710.02|712.7|709.9|713.31|710.51|711.23|708.43|0
1666936800000|2022-10-28 06:00:00|712.82|710.02|710.98|708.18|713.43|710.63|710.74|707.94|0
1666937100000|2022-10-28 06:05:00|711.11|708.31|713.92|711.12|715.52|712.72|710.25|707.45|0
1666937400000|2022-10-28 06:10:00|714.17|711.37|714.29|711.49|716.62|713.82|713.43|710.63|0
1666937700000|2022-10-28 06:15:00|714.66|711.86|715.64|712.84|717.6|714.8|714.66|711.86|0
1666938000000|2022-10-28 06:20:00|715.39|712.59|716.13|713.33|716.37|713.57|713.18|710.38|0
1666938300000|2022-10-28 06:25:00|716.37|713.57|713.2|710.4|717.11|714.31|712.47|709.67|0
1666938600000|2022-10-28 06:30:00|712.96|710.16|713.45|710.65|714.18|711.38|712.71|709.91|0
1666938900000|2022-10-28 06:35:00|713.57|710.77|713.94|711.14|715.16|712.36|711.98|709.18|0
1666939200000|2022-10-28 06:40:00|714.18|711.38|713.08|710.28|714.31|711.51|711.98|709.18|0
1666939500000|2022-10-28 06:45:00|712.96|710.16|719.46|716.66|719.46|716.66|712.96|710.16|0
1666939800000|2022-10-28 06:50:00|719.82|717.02|717.99|715.19|721.42|718.62|717.74|714.94|0
1666940100000|2022-10-28 06:55:00|718.1|715.3|720.19|717.39|721.54|718.74|716.88|714.08|0
1666940400000|2022-10-28 07:00:00|717.37|714.57|716.39|713.59|722.03|719.23|716.14|713.34|0
1666940700000|2022-10-28 07:05:00|716.92|714.52|713.24|710.84|717.41|715.01|712.88|710.48|0
1666941000000|2022-10-28 07:10:00|712.51|710.11|717.29|714.89|719.01|716.61|712.51|710.11|0
1666941300000|2022-10-28 07:15:00|717.41|715.01|718.39|715.99|719.86|717.46|715.94|713.54|0
1666941600000|2022-10-28 07:20:00|718.88|716.48|722.56|720.16|724.03|721.63|718.88|716.48|0
1666941900000|2022-10-28 07:25:00|722.94|720.54|723.3|720.9|724.03|721.63|722.07|719.67|0
1666942200000|2022-10-28 07:30:00|723.54|721.14|721.09|718.69|725.75|723.35|720.84|718.44|0
1666942500000|2022-10-28 07:35:00|721.33|718.93|721.09|718.69|722.56|720.16|718.64|716.24|0
1666942800000|2022-10-28 07:40:00|721.22|718.82|721.09|718.69|722.81|720.41|718.63|716.23|0
1666943100000|2022-10-28 07:45:00|721.33|718.93|723.54|721.14|724.52|722.12|720.97|718.57|0
1666943400000|2022-10-28 07:50:00|722.93|720.53|725.14|722.74|725.75|723.35|721.82|719.42|0
1666943700000|2022-10-28 07:55:00|725.01|722.61|721.09|718.69|725.01|722.61|720.1|717.7|0
1666944000000|2022-10-28 08:00:00|722.31|719.91|723.91|721.51|724.28|721.88|719.12|716.72|0
1666944300000|2022-10-28 08:05:00|723.79|721.39|717.16|714.76|723.79|721.39|716.91|714.51|0
1666944600000|2022-10-28 08:10:00|717.04|714.64|713.24|710.84|717.16|714.76|712.14|709.74|0
1666944900000|2022-10-28 08:15:00|712.99|710.59|714.71|712.31|714.71|712.31|712.99|710.59|0
1666945200000|2022-10-28 08:20:00|714.59|712.19|715.44|713.04|715.69|713.29|713.48|711.08|0
1666945500000|2022-10-28 08:25:00|715.2|712.8|716.18|713.78|716.42|714.02|713.85|711.45|0
1666945800000|2022-10-28 08:30:00|716.3|713.9|716.18|713.78|717.16|714.76|712.74|710.34|0
1666946100000|2022-10-28 08:35:00|715.93|713.53|716.18|713.78|716.67|714.27|713.97|711.57|0
1666946400000|2022-10-28 08:40:00|715.93|713.53|714.7|712.3|716.18|713.78|713.23|710.83|0
1666946700000|2022-10-28 08:45:00|714.83|712.43|710.54|708.14|714.95|712.55|709.8|707.4|0
1666947000000|2022-10-28 08:50:00|710.29|707.89|708.82|706.42|710.78|708.38|708.82|706.42|0
1666947300000|2022-10-28 08:55:00|709.07|706.67|711.52|709.12|711.52|709.12|708.58|706.18|0
1666947600000|2022-10-28 09:00:00|711.76|709.36|715.57|713.17|715.57|713.17|711.52|709.12|0
1666947900000|2022-10-28 09:05:00|715.93|713.53|716.06|713.66|717.04|714.64|714.46|712.06|0
1666948200000|2022-10-28 09:10:00|716.42|714.02|716.55|714.15|717.4|715|714.46|712.06|0
1666948500000|2022-10-28 09:15:00|716.42|714.02|714.21|711.81|718.87|716.47|713.97|711.57|0
1666948800000|2022-10-28 09:20:00|713.72|711.32|711.89|709.49|714.46|712.06|710.53|708.13|0
1666949100000|2022-10-28 09:25:00|711.76|709.36|712.74|710.34|712.74|710.34|710.53|708.13|0
1666949400000|2022-10-28 09:30:00|712.49|710.09|714.21|711.81|714.45|712.05|711.02|708.62|0
1666949700000|2022-10-28 09:35:00|714.45|712.05|717.4|715|717.89|715.49|714.21|711.81|0
1666950000000|2022-10-28 09:40:00|717.64|715.24|715.68|713.28|717.89|715.49|714.7|712.3|0
1666950300000|2022-10-28 09:45:00|714.94|712.54|712.49|710.09|715.19|712.79|712.25|709.85|0
1666950600000|2022-10-28 09:50:00|712.25|709.85|710.29|707.89|712.74|710.34|709.55|707.15|0
1666950900000|2022-10-28 09:55:00|710.17|707.77|707.35|704.95|711.51|709.11|706.86|704.46|0
1666951200000|2022-10-28 10:00:00|707.1|704.7|708.82|706.42|709.31|706.91|706.86|704.46|0
1666951500000|2022-10-28 10:05:00|708.57|706.17|708.32|705.92|709.79|707.39|708.08|705.68|0
1666951800000|2022-10-28 10:10:00|708.45|706.05|710.66|708.26|710.66|708.26|708.08|705.68|0
1666952100000|2022-10-28 10:15:00|710.53|708.13|710.66|708.26|712.24|709.84|709.79|707.39|0
1666952400000|2022-10-28 10:20:00|710.77|708.37|708.32|705.92|710.9|708.5|708.08|705.68|0
1666952700000|2022-10-28 10:25:00|708.57|706.17|709.06|706.66|709.79|707.39|707.83|705.43|0
1666953000000|2022-10-28 10:30:00|709.3|706.9|705.14|702.74|710.53|708.13|705.14|702.74|0
1666953300000|2022-10-28 10:35:00|705.38|702.98|706.12|703.72|707.1|704.7|704.4|702|0
1666953600000|2022-10-28 10:40:00|706.36|703.96|707.22|704.82|707.59|705.19|705.14|702.74|0
1666953900000|2022-10-28 10:45:00|707.1|704.7|708.08|705.68|709.55|707.15|706.61|704.21|0
1666954200000|2022-10-28 10:50:00|708.57|706.17|706.61|704.21|710.04|707.64|706.12|703.72|0
1666954500000|2022-10-28 10:55:00|706.36|703.96|707.09|704.69|707.34|704.94|705.14|702.74|0
1666954800000|2022-10-28 11:00:00|706.85|704.45|707.09|704.69|707.22|704.82|705.14|702.74|0
1666955100000|2022-10-28 11:05:00|707.34|704.94|710.28|707.88|712.48|710.08|706.6|704.2|0
1666955400000|2022-10-28 11:10:00|710.03|707.63|708.56|706.16|710.52|708.12|708.2|705.8|0
1666955700000|2022-10-28 11:15:00|708.45|706.05|705.38|702.98|709.05|706.65|705.26|702.86|0
1666956000000|2022-10-28 11:20:00|705.13|702.73|702.81|700.41|706.36|703.96|701.95|699.55|0
1666956300000|2022-10-28 11:25:00|702.93|700.53|700.24|697.84|702.93|700.53|699.99|697.59|0
1666956600000|2022-10-28 11:30:00|700.48|698.08|701.95|699.55|703.91|701.51|700.24|697.84|0
1666956900000|2022-10-28 11:35:00|702.2|699.8|701.71|699.31|702.81|700.41|698.28|695.88|0
1666957200000|2022-10-28 11:40:00|701.95|699.55|703.91|701.51|704.28|701.88|701.46|699.06|0
1666957500000|2022-10-28 11:45:00|704.03|701.63|699.5|697.1|704.03|701.63|698.52|696.12|0
1666957800000|2022-10-28 11:50:00|699.01|696.61|700.48|698.08|702.93|700.53|699.01|696.61|0
1666958100000|2022-10-28 11:55:00|700.24|697.84|703.91|701.51|703.91|701.51|700.24|697.84|0
1666958400000|2022-10-28 12:00:00|703.79|701.39|703.42|701.02|705.62|703.22|703.17|700.77|0
1666958700000|2022-10-28 12:05:00|703.3|700.9|707.21|704.81|708.8|706.4|703.17|700.77|0
1666959000000|2022-10-28 12:10:00|707.09|704.69|708.07|705.67|708.31|705.91|705.75|703.35|0
1666959300000|2022-10-28 12:15:00|707.82|705.42|704.64|702.24|708.31|705.91|703.9|701.5|0
1666959600000|2022-10-28 12:20:00|704.39|701.99|705.13|702.73|705.62|703.22|702.92|700.52|0
1666959900000|2022-10-28 12:25:00|704.88|702.48|708.44|706.04|709.04|706.64|704.76|702.36|0
1666960200000|2022-10-28 12:30:00|708.93|706.53|690.7|688.3|717.02|714.62|676.68|674.28|0
1666960500000|2022-10-28 12:35:00|691.68|689.28|693.76|691.36|696.56|694.16|688.5|686.1|0
1666960800000|2022-10-28 12:40:00|693.87|691.47|698.89|696.49|699.99|697.59|693.63|691.23|0
1666961100000|2022-10-28 12:45:00|698.52|696.12|705.12|702.72|707.33|704.93|697.78|695.38|0
1666961400000|2022-10-28 12:50:00|705.86|703.46|702.92|700.52|708.06|705.66|701.7|699.3|0
1666961700000|2022-10-28 12:55:00|703.17|700.77|697.54|695.14|704.88|702.48|697.29|694.89|0
1666962000000|2022-10-28 13:00:00|697.05|694.65|693.87|691.47|699.98|697.58|693.38|690.98|0
1666962300000|2022-10-28 13:05:00|693.63|691.23|687.77|685.37|693.87|691.47|686.06|683.66|0
1666962600000|2022-10-28 13:10:00|687.52|685.12|688.01|685.61|688.5|686.1|684.11|681.71|0
1666962900000|2022-10-28 13:15:00|687.52|685.12|685.32|682.92|690.69|688.29|685.08|682.68|0
1666963200000|2022-10-28 13:20:00|685.57|683.17|685.81|683.41|687.03|684.63|683.86|681.46|0
1666963500000|2022-10-28 13:25:00|685.08|682.68|686.54|684.14|687.03|684.63|681.42|679.02|0
1666963800000|2022-10-28 13:30:00|686.06|683.66|668.6|666.2|686.79|684.39|662.44|660.04|0
1666964100000|2022-10-28 13:35:00|668.36|665.96|662.52|660.12|668.85|666.45|660.82|658.42|0
1666964400000|2022-10-28 13:40:00|661.06|658.66|659.36|656.96|661.68|659.28|654.75|652.35|0
1666964700000|2022-10-28 13:45:00|659.12|656.72|656.69|654.29|662.04|659.64|655.23|652.83|0
1666965000000|2022-10-28 13:50:00|656.93|654.53|656.69|654.29|661.31|658.91|654.75|652.35|0
1666965300000|2022-10-28 13:55:00|656.93|654.53|658.63|656.23|659.97|657.57|651.35|648.95|0
1666965600000|2022-10-28 14:00:00|658.76|656.36|663.98|661.58|667.63|665.23|649.9|647.5|0
1666965900000|2022-10-28 14:05:00|664.22|661.82|663.25|660.85|666.17|663.77|658.63|656.23|0
1666966200000|2022-10-28 14:10:00|663.73|661.33|663.98|661.58|674.2|671.8|662.03|659.63|0
1666966500000|2022-10-28 14:15:00|664.22|661.82|656.44|654.04|666.16|663.76|652.56|650.16|0
1666966800000|2022-10-28 14:20:00|656.69|654.29|654.99|652.59|659.36|656.96|654.26|651.86|0
1666967100000|2022-10-28 14:25:00|654.02|651.62|644.47|642.07|654.74|652.34|641.42|639.02|0
1666967400000|2022-10-28 14:30:00|644.72|642.32|642.29|639.89|644.72|642.32|637.2|634.8|0
1666967700000|2022-10-28 14:35:00|642.77|640.37|641.08|638.68|645.69|643.29|640.11|637.71|0
1666968000000|2022-10-28 14:40:00|640.59|638.19|636.71|634.31|643.26|640.86|635.5|633.1|0
1666968300000|2022-10-28 14:45:00|636.96|634.56|628.73|626.33|636.96|634.56|627.52|625.12|0
1666968600000|2022-10-28 14:50:00|628.49|626.09|628.24|625.84|631.39|628.99|627.52|625.12|0
1666968900000|2022-10-28 14:55:00|628.49|626.09|628|625.6|629.45|627.05|626.31|623.91|0
1666969200000|2022-10-28 15:00:00|626.79|624.39|630.56|628.16|631.28|628.88|623.9|621.5|0
1666969500000|2022-10-28 15:05:00|630.32|627.92|627.9|625.5|633.22|630.82|626.69|624.29|0
1666969800000|2022-10-28 15:10:00|628.14|625.74|626.2|623.8|628.14|625.74|622.1|619.7|0
1666970100000|2022-10-28 15:15:00|627.17|624.77|627.65|625.25|631.77|629.37|626.93|624.53|0
1666970400000|2022-10-28 15:20:00|627.89|625.49|629.1|626.7|631.04|628.64|625.72|623.32|0
1666970700000|2022-10-28 15:25:00|628.62|626.22|631.76|629.36|632.49|630.09|628.38|625.98|0
1666971000000|2022-10-28 15:30:00|631.52|629.12|632.97|630.57|633.22|630.82|629.34|626.94|0
1666971300000|2022-10-28 15:35:00|632.73|630.33|629.58|627.18|635.4|633|628.86|626.46|0
1666971600000|2022-10-28 15:40:00|629.34|626.94|624.99|622.59|629.58|627.18|624.02|621.62|0
1666971900000|2022-10-28 15:45:00|625.11|622.71|623.54|621.14|626.2|623.8|622.57|620.17|0
1666972200000|2022-10-28 15:50:00|623.78|621.38|625.23|622.83|625.47|623.07|622.09|619.69|0
1666972500000|2022-10-28 15:55:00|624.99|622.59|627.16|624.76|627.65|625.25|623.3|620.9|0
1666972800000|2022-10-28 16:00:00|626.92|624.52|628.85|626.45|628.85|626.45|623.54|621.14|0
1666973100000|2022-10-28 16:05:00|628.61|626.21|630.06|627.66|633.94|631.54|627.64|625.24|0
1666973400000|2022-10-28 16:10:00|629.82|627.42|623.05|620.65|630.06|627.66|623.05|620.65|0
1666973700000|2022-10-28 16:15:00|622.81|620.41|619.91|617.51|622.81|620.41|617.74|615.34|0
1666974000000|2022-10-28 16:20:00|620.15|617.75|615.81|613.41|620.15|617.75|615.57|613.17|0
1666974300000|2022-10-28 16:25:00|616.29|613.89|614.6|612.2|617.26|614.86|614.12|611.72|0
1666974600000|2022-10-28 16:30:00|614.36|611.96|612.19|609.79|615.33|612.93|611.95|609.55|0
1666974900000|2022-10-28 16:35:00|612.44|610.04|615.33|612.93|615.33|612.93|610.75|608.35|0
1666975200000|2022-10-28 16:40:00|615.57|613.17|615.57|613.17|618.94|616.54|614.12|611.72|0
1666975500000|2022-10-28 16:45:00|616.05|613.65|615.08|612.68|619.91|617.51|615.08|612.68|0
1666975800000|2022-10-28 16:50:00|615.32|612.92|611.47|609.07|615.81|613.41|611.23|608.83|0
1666976100000|2022-10-28 16:55:00|611.71|609.31|613.15|610.75|614.84|612.44|611.47|609.07|0
1666976400000|2022-10-28 17:00:00|612.91|610.51|613.15|610.75|614.12|611.72|611.47|609.07|0
1666976700000|2022-10-28 17:05:00|613.39|610.99|608.82|606.42|613.39|610.99|608.1|605.7|0
1666977000000|2022-10-28 17:10:00|609.06|606.66|608.1|605.7|610.02|607.62|607.13|604.73|0
1666977300000|2022-10-28 17:15:00|607.61|605.21|610.98|608.58|610.98|608.58|607.13|604.73|0
1666977600000|2022-10-28 17:20:00|611.22|608.82|610.02|607.62|611.95|609.55|609.06|606.66|0
1666977900000|2022-10-28 17:25:00|609.78|607.38|610.74|608.34|611.46|609.06|608.81|606.41|0
1666978200000|2022-10-28 17:30:00|610.26|607.86|608.57|606.17|610.5|608.1|608.33|605.93|0
1666978500000|2022-10-28 17:35:00|608.33|605.93|606.41|604.01|609.05|606.65|604.97|602.57|0
1666978800000|2022-10-28 17:40:00|606.65|604.25|607.37|604.97|608.33|605.93|605.69|603.29|0
1666979100000|2022-10-28 17:45:00|607.13|604.73|607.37|604.97|607.49|605.09|604.24|601.84|0
1666979400000|2022-10-28 17:50:00|607.13|604.73|606.16|603.76|607.37|604.97|605.68|603.28|0
1666979700000|2022-10-28 17:55:00|606.4|604|609.53|607.13|609.77|607.37|605.44|603.04|0
1666980000000|2022-10-28 18:00:00|609.77|607.37|610.73|608.33|611.94|609.54|606.88|604.48|0
1666980300000|2022-10-28 18:05:00|610.97|608.57|612.18|609.78|612.42|610.02|608.57|606.17|0
1666980600000|2022-10-28 18:10:00|611.94|609.54|609.53|607.13|612.42|610.02|609.29|606.89|0
1666980900000|2022-10-28 18:15:00|609.29|606.89|606.64|604.24|609.53|607.13|604.48|602.08|0
1666981200000|2022-10-28 18:20:00|606.16|603.76|605.68|603.28|606.64|604.24|605.44|603.04|0
1666981500000|2022-10-28 18:25:00|606.16|603.76|606.88|604.48|607.84|605.44|605.2|602.8|0
1666981800000|2022-10-28 18:30:00|606.64|604.24|601.35|598.95|607.6|605.2|601.35|598.95|0
1666982100000|2022-10-28 18:35:00|601.59|599.19|599.43|597.03|601.59|599.19|599.43|597.03|0
1666982400000|2022-10-28 18:40:00|599.67|597.27|598.23|595.83|600.63|598.23|597.03|594.63|0
1666982700000|2022-10-28 18:45:00|598.47|596.07|597.03|594.63|598.47|596.07|596.31|593.91|0
1666983000000|2022-10-28 18:50:00|596.79|594.39|598.23|595.83|599.19|596.79|594.87|592.47|0
1666983300000|2022-10-28 18:55:00|597.99|595.59|596.55|594.15|597.99|595.59|596.31|593.91|0
1666983600000|2022-10-28 19:00:00|596.31|593.91|597.99|595.59|598.47|596.07|592.95|590.55|0
1666983900000|2022-10-28 19:05:00|597.75|595.35|597.74|595.34|601.59|599.19|597.03|594.63|0
1666984200000|2022-10-28 19:10:00|597.98|595.58|596.07|593.67|597.98|595.58|595.11|592.71|0
1666984500000|2022-10-28 19:15:00|596.31|593.91|598.22|595.82|598.94|596.54|595.83|593.43|0
1666984800000|2022-10-28 19:20:00|598.46|596.06|597.26|594.86|599.9|597.5|597.26|594.86|0
1666985100000|2022-10-28 19:25:00|597.5|595.1|595.1|592.7|597.98|595.58|593.91|591.51|0
1666985400000|2022-10-28 19:30:00|596.54|594.14|595.1|592.7|597.02|594.62|594.14|591.74|0
1666985700000|2022-10-28 19:35:00|595.34|592.94|596.78|594.38|598.46|596.06|595.34|592.94|0
1666986000000|2022-10-28 19:40:00|597.26|594.86|595.34|592.94|597.5|595.1|593.9|591.5|0
1666986300000|2022-10-28 19:45:00|595.58|593.18|595.82|593.42|597.02|594.62|595.34|592.94|0
1666986600000|2022-10-28 19:50:00|595.58|593.18|592.7|590.3|597.5|595.1|590.07|587.67|0
1666986900000|2022-10-28 19:55:00|592.22|589.82|595.34|592.94|597.98|595.58|591.98|589.58|0
1666987200000|2022-10-28 20:00:00|596.06|593.66|592.22|589.82|596.06|593.66|591.74|589.34|0
1666987500000|2022-10-28 20:05:00|591.98|589.58|593.66|591.26|593.9|591.5|591.98|589.58|0
1666987800000|2022-10-28 20:10:00|593.42|591.02|590.07|587.67|593.66|591.26|590.07|587.67|0
1667179200000|2022-10-31 01:20:00|605.97|603.17|605.96|603.16|606.81|604.01|605.61|602.81|0
1667179500000|2022-10-31 01:25:00|605.72|602.92|606.2|603.4|606.45|603.65|604.28|601.48|0
1667179800000|2022-10-31 01:30:00|606.44|603.64|608.49|605.69|610.18|607.38|606.2|603.4|0
1667180100000|2022-10-31 01:35:00|608.61|605.81|606.44|603.64|608.73|605.93|606.2|603.4|0
1667180400000|2022-10-31 01:40:00|606.68|603.88|606.57|603.77|607.05|604.25|606.2|603.4|0
1667180700000|2022-10-31 01:45:00|606.68|603.88|603.08|600.28|606.68|603.88|602.48|599.68|0
1667181000000|2022-10-31 01:50:00|603.32|600.52|602.36|599.56|604.04|601.24|601.64|598.84|0
1667181300000|2022-10-31 01:55:00|602.48|599.68|601.76|598.96|602.48|599.68|600.32|597.52|0
1667181600000|2022-10-31 02:00:00|602|599.2|603.44|600.64|603.68|600.88|600.55|597.75|0
1667181900000|2022-10-31 02:05:00|603.68|600.88|604.16|601.36|604.88|602.08|603.44|600.64|0
1667182200000|2022-10-31 02:10:00|604.4|601.6|604.4|601.6|604.88|602.08|603.92|601.12|0
1667182500000|2022-10-31 02:15:00|604.64|601.84|604.15|601.35|605|602.2|603.67|600.87|0
1667182800000|2022-10-31 02:20:00|604.4|601.6|604.88|602.08|605.12|602.32|604.15|601.35|0
1667183100000|2022-10-31 02:25:00|605|602.2|603.43|600.63|605.12|602.32|602.47|599.67|0
1667183400000|2022-10-31 02:30:00|603.67|600.87|601.03|598.23|603.91|601.11|600.31|597.51|0
1667183700000|2022-10-31 02:35:00|601.27|598.47|600.31|597.51|601.27|598.47|599.83|597.03|0
1667184000000|2022-10-31 02:40:00|600.07|597.27|600.67|597.87|600.67|597.87|599.35|596.55|0
1667184300000|2022-10-31 02:45:00|600.43|597.63|600.67|597.87|601.15|598.35|599.95|597.15|0
1667184600000|2022-10-31 02:50:00|600.91|598.11|601.15|598.35|601.87|599.07|600.43|597.63|0
1667184900000|2022-10-31 02:55:00|601.39|598.59|601.87|599.07|602.35|599.55|601.15|598.35|0
1667185200000|2022-10-31 03:00:00|602.11|599.31|601.39|598.59|602.11|599.31|601.15|598.35|0
1667185500000|2022-10-31 03:05:00|601.15|598.35|599.46|596.66|601.63|598.83|599.46|596.66|0
1667185800000|2022-10-31 03:10:00|599.22|596.42|599.7|596.9|599.94|597.14|598.74|595.94|0
1667186100000|2022-10-31 03:15:00|599.83|597.03|600.42|597.62|600.42|597.62|599.22|596.42|0
1667186400000|2022-10-31 03:20:00|600.66|597.86|600.18|597.38|600.66|597.86|599.58|596.78|0
1667186700000|2022-10-31 03:25:00|600.42|597.62|602.58|599.78|602.58|599.78|599.46|596.66|0
1667187000000|2022-10-31 03:30:00|602.82|600.02|602.1|599.3|603.79|600.99|601.62|598.82|0
1667187300000|2022-10-31 03:35:00|602.34|599.54|602.34|599.54|602.82|600.02|601.62|598.82|0
1667187600000|2022-10-31 03:40:00|602.23|599.43|601.86|599.06|602.82|600.02|601.62|598.82|0
1667187900000|2022-10-31 03:45:00|601.98|599.18|599.1|596.3|601.98|599.18|598.73|595.93|0
1667188200000|2022-10-31 03:50:00|598.97|596.17|597.77|594.97|599.21|596.41|596.81|594.01|0
1667188500000|2022-10-31 03:55:00|597.53|594.73|598.49|595.69|598.49|595.69|596.57|593.77|0
1667188800000|2022-10-31 04:00:00|598.25|595.45|598.14|595.34|598.73|595.93|597.77|594.97|0
1667189100000|2022-10-31 04:05:00|598.01|595.21|598.49|595.69|598.97|596.17|597.05|594.25|0
1667189400000|2022-10-31 04:10:00|598.97|596.17|599.45|596.65|600.17|597.37|598.61|595.81|0
1667189700000|2022-10-31 04:15:00|599.69|596.89|599.93|597.13|600.17|597.37|599.45|596.65|0
1667190000000|2022-10-31 04:20:00|599.69|596.89|600.65|597.85|600.65|597.85|599.45|596.65|0
1667190300000|2022-10-31 04:25:00|600.41|597.61|600.65|597.85|601.37|598.57|600.17|597.37|0
1667190600000|2022-10-31 04:30:00|601.01|598.21|601.13|598.33|601.61|598.81|600.29|597.49|0
1667190900000|2022-10-31 04:35:00|600.89|598.09|600.17|597.37|601.37|598.57|599.45|596.65|0
1667191200000|2022-10-31 04:40:00|599.93|597.13|600.16|597.36|600.41|597.61|598.72|595.92|0
1667191500000|2022-10-31 04:45:00|599.92|597.12|600.88|598.08|600.89|598.09|599.68|596.88|0
1667191800000|2022-10-31 04:50:00|601.13|598.33|601.72|598.92|601.85|599.05|600.4|597.6|0
1667192100000|2022-10-31 04:55:00|601.96|599.16|601.46|598.66|602.42|599.62|601.22|598.42|0
1667192400000|2022-10-31 05:00:00|601.7|598.9|600.26|597.46|602.9|600.1|599.78|596.98|0
1667192700000|2022-10-31 05:05:00|600.38|597.58|598.33|595.53|600.38|597.58|596.89|594.09|0
1667193000000|2022-10-31 05:10:00|598.57|595.77|600.49|597.69|600.97|598.17|598.57|595.77|0
1667193300000|2022-10-31 05:15:00|600.38|597.58|600.49|597.69|601.34|598.54|600.38|597.58|0
1667193600000|2022-10-31 05:20:00|600.38|597.58|601.1|598.3|601.1|598.3|600.01|597.21|0
1667193900000|2022-10-31 05:25:00|601.21|598.41|599.05|596.25|601.21|598.41|599.05|596.25|0
1667194200000|2022-10-31 05:30:00|599.29|596.49|599.77|596.97|600.97|598.17|599.29|596.49|0
1667194500000|2022-10-31 05:35:00|599.53|596.73|600.25|597.45|600.25|597.45|597.85|595.05|0
1667194800000|2022-10-31 05:40:00|600.37|597.57|600.73|597.93|600.73|597.93|599.77|596.97|0
1667195100000|2022-10-31 05:45:00|600.97|598.17|602.89|600.09|603.37|600.57|600.37|597.57|0
1667195400000|2022-10-31 05:50:00|602.77|599.97|601.33|598.53|603.61|600.81|601.21|598.41|0
1667195700000|2022-10-31 05:55:00|601.21|598.41|600.97|598.17|602.41|599.61|600.72|597.92|0
1667196000000|2022-10-31 06:00:00|601.09|598.29|601.44|598.64|602.41|599.61|599.76|596.96|0
1667196300000|2022-10-31 06:05:00|601.68|598.88|601.68|598.88|602.16|599.36|600.96|598.16|0
1667196600000|2022-10-31 06:10:00|601.44|598.64|603.61|600.81|604.33|601.53|601.44|598.64|0
1667196900000|2022-10-31 06:15:00|603.12|600.32|605.29|602.49|605.53|602.73|602.4|599.6|0
1667197200000|2022-10-31 06:20:00|605.05|602.25|603.84|601.04|606.01|603.21|603.84|601.04|0
1667197500000|2022-10-31 06:25:00|603.97|601.17|604.81|602.01|604.81|602.01|603.36|600.56|0
1667197800000|2022-10-31 06:30:00|605.05|602.25|605.77|602.97|605.77|602.97|604.32|601.52|0
1667198100000|2022-10-31 06:35:00|606.01|603.21|606.01|603.21|606.25|603.45|604.8|602|0
1667198400000|2022-10-31 06:40:00|605.53|602.73|603.73|600.93|606.01|603.21|603.36|600.56|0
1667198700000|2022-10-31 06:45:00|603.12|600.32|604.8|602|604.8|602|602.88|600.08|0
1667199000000|2022-10-31 06:50:00|605.04|602.24|603.36|600.56|605.28|602.48|602.64|599.84|0
1667199300000|2022-10-31 06:55:00|603.24|600.44|603.84|601.04|604.56|601.76|602.4|599.6|0
1667199600000|2022-10-31 07:00:00|603.6|600.8|605.04|602.24|605.76|602.96|602.88|600.08|0
1667199900000|2022-10-31 07:05:00|604.84|602.44|607|604.6|607.73|605.33|604.6|602.2|0
1667200200000|2022-10-31 07:10:00|607.24|604.84|607.73|605.33|608.21|605.81|605.8|603.4|0
1667200500000|2022-10-31 07:15:00|607.97|605.57|606.89|604.49|608.81|606.41|606.28|603.88|0
1667200800000|2022-10-31 07:20:00|607|604.6|607.37|604.97|608.69|606.29|606.04|603.64|0
1667201100000|2022-10-31 07:25:00|607.48|605.08|605.68|603.28|608.2|605.8|605.56|603.16|0
1667201400000|2022-10-31 07:30:00|605.2|602.8|603.87|601.47|605.32|602.92|603.39|600.99|0
1667201700000|2022-10-31 07:35:00|603.63|601.23|603.87|601.47|604.35|601.95|603.15|600.75|0
1667202000000|2022-10-31 07:40:00|604.11|601.71|603.39|600.99|604.11|601.71|602.67|600.27|0
1667202300000|2022-10-31 07:45:00|603.15|600.75|604.59|602.19|604.83|602.43|603.15|600.75|0
1667202600000|2022-10-31 07:50:00|604.35|601.95|602.91|600.51|604.59|602.19|602.43|600.03|0
1667202900000|2022-10-31 07:55:00|602.18|599.78|600.1|597.7|602.42|600.02|599.99|597.59|0
1667203200000|2022-10-31 08:00:00|600.58|598.18|609.12|606.72|609.24|606.84|600.58|598.18|0
1667203500000|2022-10-31 08:05:00|609.24|606.84|612.85|610.45|613.09|610.69|609.24|606.84|0
1667203800000|2022-10-31 08:10:00|612.61|610.21|613.09|610.69|614.18|611.78|611.41|609.01|0
1667204100000|2022-10-31 08:15:00|612.85|610.45|613.22|610.82|614.3|611.9|612.13|609.73|0
1667204400000|2022-10-31 08:20:00|613.09|610.69|611.88|609.48|613.46|611.06|611.64|609.24|0
1667204700000|2022-10-31 08:25:00|612.01|609.61|615.02|612.62|615.02|612.62|611.16|608.76|0
1667205000000|2022-10-31 08:30:00|615.98|613.58|618.52|616.12|618.63|616.23|615.74|613.34|0
1667205300000|2022-10-31 08:35:00|618.63|616.23|616.94|614.54|618.88|616.48|616.94|614.54|0
1667205600000|2022-10-31 08:40:00|617.19|614.79|617.43|615.03|618.39|615.99|616.7|614.3|0
1667205900000|2022-10-31 08:45:00|617.67|615.27|619.6|617.2|620.69|618.29|617.67|615.27|0
1667206200000|2022-10-31 08:50:00|619.72|617.32|620.32|617.92|621.05|618.65|619.36|616.96|0
1667206500000|2022-10-31 08:55:00|620.08|617.68|616.94|614.54|620.08|617.68|616.46|614.06|0
1667206800000|2022-10-31 09:00:00|617.31|614.91|618.87|616.47|619.35|616.95|616.58|614.18|0
1667207100000|2022-10-31 09:05:00|619.24|616.84|619|616.6|619.96|617.56|617.9|615.5|0
1667207400000|2022-10-31 09:10:00|619.59|617.19|619.86|617.46|620.08|617.68|619.35|616.95|0
1667207700000|2022-10-31 09:15:00|619.14|616.74|617.71|615.31|620.13|617.73|617.71|615.31|0
1667208000000|2022-10-31 09:20:00|617.96|615.56|616.03|613.63|617.96|615.56|616.03|613.63|0
1667208300000|2022-10-31 09:25:00|616.15|613.75|616.51|614.11|617.95|615.55|615.78|613.38|0
1667208600000|2022-10-31 09:30:00|616.27|613.87|613.13|610.73|616.27|613.87|612.53|610.13|0
1667208900000|2022-10-31 09:35:00|613.37|610.97|612.77|610.37|613.85|611.45|612.41|610.01|0
1667209200000|2022-10-31 09:40:00|612.65|610.25|612.77|610.37|613.61|611.21|611.93|609.53|0
1667209500000|2022-10-31 09:45:00|612.65|610.25|611.2|608.8|612.65|610.25|610.72|608.32|0
1667209800000|2022-10-31 09:50:00|611.44|609.04|612.53|610.13|612.65|610.25|610.96|608.56|0
1667210100000|2022-10-31 09:55:00|612.4|610|614.57|612.17|615.3|612.9|612.16|609.76|0
1667210400000|2022-10-31 10:00:00|614.33|611.93|615.54|613.14|616.02|613.62|613.85|611.45|0
1667210700000|2022-10-31 10:05:00|615.29|612.89|612.88|610.48|615.29|612.89|611.68|609.28|0
1667211000000|2022-10-31 10:10:00|612.64|610.24|614.09|611.69|615.29|612.89|612.4|610|0
1667211300000|2022-10-31 10:15:00|614.33|611.93|615.77|613.37|616.26|613.86|614.21|611.81|0
1667211600000|2022-10-31 10:20:00|616.02|613.62|614.09|611.69|617.7|615.3|614.09|611.69|0
1667211900000|2022-10-31 10:25:00|614.33|611.93|614.81|612.41|615.18|612.78|614.09|611.69|0
1667212200000|2022-10-31 10:30:00|615.05|612.65|615.53|613.13|616.98|614.58|615.05|612.65|0
1667212500000|2022-10-31 10:35:00|615.77|613.37|614.81|612.41|616.14|613.74|614.08|611.68|0
1667212800000|2022-10-31 10:40:00|614.69|612.29|616.25|613.85|616.98|614.58|614.57|612.17|0
1667213100000|2022-10-31 10:45:00|616.38|613.98|616.01|613.61|616.73|614.33|614.93|612.53|0
1667213400000|2022-10-31 10:50:00|616.14|613.74|616.49|614.09|617.22|614.82|615.53|613.13|0
1667213700000|2022-10-31 10:55:00|616.25|613.85|612.87|610.47|616.62|614.22|612.15|609.75|0
1667214000000|2022-10-31 11:00:00|612.39|609.99|610.11|607.71|612.39|609.99|606.98|604.58|0
1667214300000|2022-10-31 11:05:00|609.98|607.58|609.26|606.86|610.71|608.31|608.54|606.14|0
1667214600000|2022-10-31 11:10:00|609.02|606.62|607.22|604.82|609.14|606.74|605.89|603.49|0
1667214900000|2022-10-31 11:15:00|607.33|604.93|607.09|604.69|607.33|604.93|605.29|602.89|0
1667215200000|2022-10-31 11:20:00|606.98|604.58|606.85|604.45|608.3|605.9|606.74|604.34|0
1667215500000|2022-10-31 11:25:00|606.61|604.21|603.48|601.08|606.85|604.45|603.48|601.08|0
1667215800000|2022-10-31 11:30:00|603.85|601.45|607.57|605.17|607.81|605.41|603.85|601.45|0
1667216100000|2022-10-31 11:35:00|607.81|605.41|608.77|606.37|609.5|607.1|607.21|604.81|0
1667216400000|2022-10-31 11:40:00|608.53|606.13|606.85|604.45|608.66|606.26|606.13|603.73|0
1667216700000|2022-10-31 11:45:00|607.09|604.69|607.09|604.69|608.17|605.77|605.29|602.89|0
1667217000000|2022-10-31 11:50:00|607.33|604.93|611.06|608.66|611.66|609.26|607.09|604.69|0
1667217300000|2022-10-31 11:55:00|611.18|608.78|610.58|608.18|611.66|609.26|609.86|607.46|0
1667217600000|2022-10-31 12:00:00|610.7|608.3|612.86|610.46|614.07|611.67|610.45|608.05|0
1667217900000|2022-10-31 12:05:00|612.62|610.22|615.25|612.85|615.97|613.57|612.62|610.22|0
1667218200000|2022-10-31 12:10:00|615.01|612.61|613.56|611.16|615.97|613.57|613.32|610.92|0
1667218500000|2022-10-31 12:15:00|613.69|611.29|614.39|611.99|615.25|612.85|612.36|609.96|0
1667218800000|2022-10-31 12:20:00|614.14|611.74|614.39|611.99|615.83|613.43|613.18|610.78|0
1667219100000|2022-10-31 12:25:00|614.14|611.74|614.87|612.47|615.11|612.71|611.97|609.57|0
1667219400000|2022-10-31 12:30:00|615.11|612.71|616.56|614.16|617.28|614.88|614.63|612.23|0
1667219700000|2022-10-31 12:35:00|617.04|614.64|618.73|616.33|619.7|617.3|617.04|614.64|0
1667220000000|2022-10-31 12:40:00|618.97|616.57|616.8|614.4|618.97|616.57|616.55|614.15|0
1667220300000|2022-10-31 12:45:00|617.04|614.64|616.8|614.4|617.28|614.88|615.83|613.43|0
1667220600000|2022-10-31 12:50:00|617.04|614.64|617.04|614.64|617.76|615.36|615.1|612.7|0
1667220900000|2022-10-31 12:55:00|616.55|614.15|615.83|613.43|618.73|616.33|615.34|612.94|0
1667221200000|2022-10-31 13:00:00|616.07|613.67|613.9|611.5|617.28|614.88|613.41|611.01|0
1667221500000|2022-10-31 13:05:00|613.65|611.25|613.17|610.77|614.62|612.22|612.69|610.29|0
1667221800000|2022-10-31 13:10:00|613.41|611.01|614.14|611.74|614.62|612.22|611.96|609.56|0
1667222100000|2022-10-31 13:15:00|613.89|611.49|616.31|613.91|616.55|614.15|612.45|610.05|0
1667222400000|2022-10-31 13:20:00|616.55|614.15|617.03|614.63|617.51|615.11|615.82|613.42|0
1667222700000|2022-10-31 13:25:00|616.79|614.39|622.11|619.71|622.11|619.71|616.79|614.39|0
1667223000000|2022-10-31 13:30:00|620.9|618.5|616.34|613.94|623.12|620.72|615.62|613.22|0
1667223300000|2022-10-31 13:35:00|617.31|614.91|613.44|611.04|618.76|616.36|610.54|608.14|0
1667223600000|2022-10-31 13:40:00|614.16|611.76|614.16|611.76|618.27|615.87|612.6|610.2|0
1667223900000|2022-10-31 13:45:00|614.4|612|624.57|622.17|624.57|622.17|614.4|612|0
1667224200000|2022-10-31 13:50:00|626.75|624.35|624.96|622.56|629.42|627.02|623.75|621.35|0
1667224500000|2022-10-31 13:55:00|624.72|622.32|629.57|627.17|629.81|627.41|624.23|621.83|0
1667224800000|2022-10-31 14:00:00|629.81|627.41|622.53|620.13|631.02|628.62|622.29|619.89|0
1667225100000|2022-10-31 14:05:00|622.77|620.37|628.84|626.44|631.51|629.11|622.77|620.37|0
1667225400000|2022-10-31 14:10:00|629.32|626.92|624.47|622.07|631.27|628.87|623.74|621.34|0
1667225700000|2022-10-31 14:15:00|624.71|622.31|618.65|616.25|624.95|622.55|616.23|613.83|0
1667226000000|2022-10-31 14:20:00|618.9|616.5|624.23|621.83|624.23|621.83|617.69|615.29|0
1667226300000|2022-10-31 14:25:00|623.74|621.34|626.41|624.01|628.11|625.71|622.77|620.37|0
1667226600000|2022-10-31 14:30:00|626.89|624.49|626.89|624.49|629.08|626.68|624.71|622.31|0
1667226900000|2022-10-31 14:35:00|627.14|624.74|627.06|624.66|630.78|628.38|626.82|624.42|0
1667227200000|2022-10-31 14:40:00|626.82|624.42|621.97|619.57|627.79|625.39|621.97|619.57|0
1667227500000|2022-10-31 14:45:00|622.22|619.82|623.43|621.03|624.39|621.99|617.62|615.22|0
1667227800000|2022-10-31 14:50:00|622.46|620.06|623.91|621.51|625.12|622.72|620.28|617.88|0
1667228100000|2022-10-31 14:55:00|624.15|621.75|622.94|620.54|626.82|624.42|621.97|619.57|0
1667228400000|2022-10-31 15:00:00|623.67|621.27|619.07|616.67|624.15|621.75|617.62|615.22|0
1667228700000|2022-10-31 15:05:00|620.03|617.63|615.92|613.52|621.24|618.84|612.06|609.66|0
1667229000000|2022-10-31 15:10:00|616.16|613.76|616.4|614|618.34|615.94|613.26|610.86|0
1667229300000|2022-10-31 15:15:00|616.65|614.25|616.4|614|617.61|615.21|613.99|611.59|0
1667229600000|2022-10-31 15:20:00|616.89|614.49|610.64|608.24|618.38|615.98|609.43|607.03|0
1667229900000|2022-10-31 15:25:00|610.16|607.76|611.61|609.21|612.09|609.69|609.19|606.79|0
1667230200000|2022-10-31 15:30:00|611.85|609.45|610.4|608|613.78|611.38|610.15|607.75|0
1667230500000|2022-10-31 15:35:00|610.88|608.48|613.78|611.38|614.02|611.62|610.4|608|0
1667230800000|2022-10-31 15:40:00|613.54|611.14|606.53|604.13|613.54|611.14|606.29|603.89|0
1667231100000|2022-10-31 15:45:00|606.29|603.89|606.29|603.89|608.94|606.54|605.32|602.92|0
1667231400000|2022-10-31 15:50:00|606.05|603.65|602.91|600.51|606.29|603.89|602.19|599.79|0
1667231700000|2022-10-31 15:55:00|602.67|600.27|614.5|612.1|620.8|618.4|601.46|599.06|0
1667232000000|2022-10-31 16:00:00|613.54|611.14|612.57|610.17|618.86|616.46|612.33|609.93|0
1667232300000|2022-10-31 16:05:00|613.53|611.13|620.31|617.91|620.31|617.91|611.84|609.44|0
1667232600000|2022-10-31 16:10:00|620.07|617.67|612.08|609.68|620.07|617.67|612.08|609.68|0
1667232900000|2022-10-31 16:15:00|612.81|610.41|608.94|606.54|613.05|610.65|605.32|602.92|0
1667233200000|2022-10-31 16:20:00|609.18|606.78|612.81|610.41|613.77|611.37|607.97|605.57|0
1667233500000|2022-10-31 16:25:00|613.05|610.65|615.22|612.82|615.95|613.55|612.32|609.92|0
1667233800000|2022-10-31 16:30:00|615.47|613.07|622.25|619.85|622.73|620.33|615.47|613.07|0
1667234100000|2022-10-31 16:35:00|622|619.6|622|619.6|623.7|621.3|619.58|617.18|0
1667234400000|2022-10-31 16:40:00|621.76|619.36|624.43|622.03|626.61|624.21|620.07|617.67|0
1667234700000|2022-10-31 16:45:00|623.7|621.3|624.67|622.27|626.13|623.73|623.21|620.81|0
1667235000000|2022-10-31 16:50:00|624.91|622.51|625.88|623.48|626.37|623.97|621.28|618.88|0
1667235300000|2022-10-31 16:55:00|626.37|623.97|622.24|619.84|626.61|624.21|621.52|619.12|0
1667235600000|2022-10-31 17:00:00|621.52|619.12|624.18|621.78|624.18|621.78|619.09|616.69|0
1667235900000|2022-10-31 17:05:00|623.94|621.54|618.61|616.21|626.12|623.72|618.37|615.97|0
1667236200000|2022-10-31 17:10:00|619.09|616.69|619.33|616.93|621.51|619.11|618.12|615.72|0
1667236500000|2022-10-31 17:15:00|619.58|617.18|614.97|612.57|621.76|619.36|614.97|612.57|0
1667236800000|2022-10-31 17:20:00|614.73|612.33|614.01|611.61|615.7|613.3|612.55|610.15|0
1667237100000|2022-10-31 17:25:00|614.25|611.85|611.34|608.94|616.43|614.03|610.62|608.22|0
1667237400000|2022-10-31 17:30:00|611.59|609.19|610.13|607.73|612.79|610.39|609.89|607.49|0
1667237700000|2022-10-31 17:35:00|609.89|607.49|611.1|608.7|611.47|609.07|609.17|606.77|0
1667238000000|2022-10-31 17:40:00|611.34|608.94|612.55|610.15|614.49|612.09|611.1|608.7|0
1667238300000|2022-10-31 17:45:00|612.79|610.39|616.81|614.41|617.54|615.14|612.79|610.39|0
1667238600000|2022-10-31 17:50:00|616.32|613.92|617.29|614.89|619.23|616.83|615.11|612.71|0
1667238900000|2022-10-31 17:55:00|617.53|615.13|614.14|611.74|617.53|615.13|613.9|611.5|0
1667239200000|2022-10-31 18:00:00|614.38|611.98|611.96|609.56|615.35|612.95|610.51|608.11|0
1667239500000|2022-10-31 18:05:00|612.21|609.81|616.08|613.68|616.81|614.41|612.21|609.81|0
1667239800000|2022-10-31 18:10:00|616.56|614.16|615.35|612.95|618.02|615.62|614.38|611.98|0
1667240100000|2022-10-31 18:15:00|615.59|613.19|613.41|611.01|617.29|614.89|612.69|610.29|0
1667240400000|2022-10-31 18:20:00|613.66|611.26|613.9|611.5|614.87|612.47|612.69|610.29|0
1667240700000|2022-10-31 18:25:00|614.14|611.74|614.77|612.37|614.77|612.37|611.38|608.98|0
1667241000000|2022-10-31 18:30:00|615.01|612.61|611.86|609.46|616.22|613.82|611.02|608.62|0
1667241300000|2022-10-31 18:35:00|612.1|609.7|608.71|606.31|613.07|610.67|607.5|605.1|0
1667241600000|2022-10-31 18:40:00|608.95|606.55|609.68|607.28|610.16|607.76|608.23|605.83|0
1667241900000|2022-10-31 18:45:00|609.2|606.8|612.1|609.7|612.83|610.43|607.74|605.34|0
1667242200000|2022-10-31 18:50:00|611.86|609.46|609.68|607.28|613.31|610.91|609.19|606.79|0
1667242500000|2022-10-31 18:55:00|609.92|607.52|615.73|613.33|618.89|616.49|608.47|606.07|0
1667242800000|2022-10-31 19:00:00|615.49|613.09|624.14|621.74|624.14|621.74|615.49|613.09|0
1667243100000|2022-10-31 19:05:00|623.89|621.49|627.05|624.65|628.03|625.63|621.71|619.31|0
1667243400000|2022-10-31 19:10:00|627.3|624.9|623.89|621.49|627.3|624.9|622.92|620.52|0
1667243700000|2022-10-31 19:15:00|624.13|621.73|622.68|620.28|626.81|624.41|622.19|619.79|0
1667244000000|2022-10-31 19:20:00|622.92|620.52|619.52|617.12|624.38|621.98|618.06|615.66|0
1667244300000|2022-10-31 19:25:00|620|617.6|617.58|615.18|620.25|617.85|617.09|614.69|0
1667244600000|2022-10-31 19:30:00|617.82|615.42|613.21|610.81|619.52|617.12|613.21|610.81|0
1667244900000|2022-10-31 19:35:00|612.97|610.57|611.27|608.87|614.42|612.02|611.03|608.63|0
1667245200000|2022-10-31 19:40:00|611.75|609.35|611.27|608.87|611.75|609.35|609.57|607.17|0
1667245500000|2022-10-31 19:45:00|611.03|608.63|616.12|613.72|616.12|613.72|610.54|608.14|0
1667245800000|2022-10-31 19:50:00|617.81|615.41|621.7|619.3|622.91|620.51|617.57|615.17|0
1667246100000|2022-10-31 19:55:00|620.97|618.57|621.21|618.81|623.4|621|618.78|616.38|0
1667246400000|2022-10-31 20:00:00|621.46|619.06|623.64|621.24|624.37|621.97|620.48|618.08|0
1667246700000|2022-10-31 20:05:00|623.88|621.48|620.97|618.57|623.88|621.48|619.51|617.11|0
1667247000000|2022-10-31 20:10:00|620.73|618.33|621.94|619.54|623.4|621|620.73|618.33|0
1667247300000|2022-10-31 20:15:00|622.38|619.58|619.71|616.91|622.38|619.58|619.22|616.42|0
1667247600000|2022-10-31 20:20:00|619.95|617.15|619.71|616.91|620.92|618.12|619.22|616.42|0
1667247900000|2022-10-31 20:25:00|619.95|617.15|620.44|617.64|621.17|618.37|619.47|616.67|0
1667248200000|2022-10-31 20:30:00|620.68|617.88|619.46|616.66|620.68|617.88|619.11|616.31|0
1667248500000|2022-10-31 20:35:00|619.22|616.42|618.62|615.82|619.46|616.66|618.49|615.69|0
1667248800000|2022-10-31 20:40:00|618.74|615.94|618.62|615.82|619.46|616.66|617.76|614.96|0
1667249100000|2022-10-31 20:45:00|618.98|616.18|618.46|615.66|619.35|616.55|617.73|614.93|0
1667249400000|2022-10-31 20:50:00|618.22|615.42|619.67|616.87|619.92|617.12|617.73|614.93|0
1667249700000|2022-10-31 20:55:00|619.8|617|621.39|618.59|621.86|619.06|619.67|616.87|0
1667250000000|2022-10-31 21:00:00|620.96|618.16|621.99|619.19|622.1|619.3|620.96|618.16|0
1667250300000|2022-10-31 21:05:00|622.03|619.23|622.16|619.36|622.2|619.4|621.32|618.52|0
1667250600000|2022-10-31 21:10:00|622.2|619.4|622.13|619.33|622.49|619.69|621.92|619.12|0
1667250900000|2022-10-31 21:15:00|622.03|619.23|622.48|619.68|623.27|620.47|622.03|619.23|0
1667251200000|2022-10-31 21:20:00|622.46|619.66|622.78|619.98|622.99|620.19|622.35|619.55|0
1667251500000|2022-10-31 21:25:00|622.7|619.9|622.63|619.83|622.81|620.01|622.63|619.83|0
1667251800000|2022-10-31 21:30:00|622.48|619.68|621.28|618.48|622.48|619.68|620.78|617.98|0
1667252100000|2022-10-31 21:35:00|621.41|618.61|621.06|618.26|621.41|618.61|621.06|618.26|0
1667252400000|2022-10-31 21:40:00|621.25|618.45|621.31|618.51|621.31|618.51|621.17|618.37|0
1667252700000|2022-10-31 21:45:00|621.34|618.54|621.17|618.37|621.49|618.69|621.17|618.37|0
1667253000000|2022-10-31 21:50:00|621.14|618.34|621.24|618.44|621.45|618.65|621.14|618.34|0
1667253300000|2022-10-31 21:55:00|621.27|618.47|621.2|618.4|621.34|618.54|621.2|618.4|0
1667253600000|2022-10-31 22:00:00|620.04|617.24|621.86|619.06|622.34|619.54|619.55|616.75|0
1667253900000|2022-10-31 22:05:00|622.1|619.3|622.22|619.42|622.71|619.91|621.37|618.57|0
1667254200000|2022-10-31 22:10:00|621.85|619.05|619.66|616.86|622.34|619.54|619.66|616.86|0
1667254500000|2022-10-31 22:15:00|619.55|616.75|619.66|616.86|620.03|617.23|618.2|615.4|0
1667254800000|2022-10-31 22:20:00|619.42|616.62|618.2|615.4|619.42|616.62|617.96|615.16|0
1667255100000|2022-10-31 22:25:00|618.45|615.65|618.2|615.4|618.45|615.65|617.72|614.92|0
1667255400000|2022-10-31 22:30:00|617.96|615.16|617.47|614.67|618.2|615.4|616.63|613.83|0
1667255700000|2022-10-31 22:35:00|617.72|614.92|617.71|614.91|618.2|615.4|617.71|614.91|0
1667256000000|2022-10-31 22:40:00|617.96|615.16|617.71|614.91|618.69|615.89|617.47|614.67|0
1667256300000|2022-10-31 22:45:00|617.6|614.8|617.47|614.67|617.96|615.16|617.47|614.67|0
1667256600000|2022-10-31 22:50:00|617.71|614.91|617.96|615.16|618.2|615.4|616.98|614.18|0
1667256900000|2022-10-31 22:55:00|618.2|615.4|618.68|615.88|619.17|616.37|617.96|615.16|0
1667257200000|2022-10-31 23:00:00|618.2|615.4|616.25|613.45|618.68|615.88|615.77|612.97|0
1667257500000|2022-10-31 23:05:00|616.01|613.21|615.04|612.24|616.01|613.21|613.82|611.02|0
1667257800000|2022-10-31 23:10:00|615.28|612.48|614.31|611.51|615.76|612.96|614.31|611.51|0
1667258100000|2022-10-31 23:15:00|614.06|611.26|614.79|611.99|615.03|612.23|613.58|610.78|0
1667258400000|2022-10-31 23:20:00|614.55|611.75|614.79|611.99|615.28|612.48|614.55|611.75|0
1667258700000|2022-10-31 23:25:00|615.03|612.23|614.55|611.75|615.16|612.36|614.3|611.5|0
1667259000000|2022-10-31 23:30:00|614.3|611.5|614.3|611.5|615.28|612.48|613.58|610.78|0
1667259300000|2022-10-31 23:35:00|614.55|611.75|615.27|612.47|616|613.2|614.06|611.26|0
1667259600000|2022-10-31 23:40:00|615.52|612.72|614.54|611.74|615.52|612.72|614.43|611.63|0
1667259900000|2022-10-31 23:45:00|614.3|611.5|614.3|611.5|614.3|611.5|613.09|610.29|0
1667260200000|2022-10-31 23:50:00|614.06|611.26|615.27|612.47|615.27|612.47|614.06|611.26|0
1667260500000|2022-10-31 23:55:00|615.03|612.23|616|613.2|616|613.2|614.18|611.38|0
1667260800000|2022-11-01 00:00:00|615.76|612.96|615.76|612.96|617.22|614.42|615.51|612.71|0
1667261100000|2022-11-01 00:05:00|616|613.2|614.18|611.38|616.97|614.17|613.94|611.14|0
1667261400000|2022-11-01 00:10:00|614.3|611.5|613.42|610.62|614.54|611.74|612.35|609.55|0
1667261700000|2022-11-01 00:15:00|613.17|610.37|613.9|611.1|614.14|611.34|612.44|609.64|0
1667262000000|2022-11-01 00:20:00|614.14|611.34|613.41|610.61|615.11|612.31|612.69|609.89|0
1667262300000|2022-11-01 00:25:00|613.66|610.86|612.57|609.77|613.9|611.1|612.2|609.4|0
1667262600000|2022-11-01 00:30:00|612.44|609.64|611.47|608.67|612.57|609.77|611.23|608.43|0
1667262900000|2022-11-01 00:35:00|611.71|608.91|612.2|609.4|612.2|609.4|611.23|608.43|0
1667263200000|2022-11-01 00:40:00|612.44|609.64|613.17|610.37|613.41|610.61|611.95|609.15|0
1667263500000|2022-11-01 00:45:00|612.93|610.13|614.38|611.58|614.38|611.58|612.44|609.64|0
1667263800000|2022-11-01 00:50:00|614.14|611.34|613.05|610.25|614.14|611.34|612.44|609.64|0
1667264100000|2022-11-01 00:55:00|613.41|610.61|614.14|611.34|614.62|611.82|612.92|610.12|0
1667264400000|2022-11-01 01:00:00|613.89|611.09|613.89|611.09|614.14|611.34|612.92|610.12|0
1667264700000|2022-11-01 01:05:00|614.14|611.34|613.16|610.36|614.86|612.06|612.92|610.12|0
1667265000000|2022-11-01 01:10:00|612.92|610.12|613.16|610.36|613.78|610.98|612.92|610.12|0
1667265300000|2022-11-01 01:15:00|612.92|610.12|611.46|608.66|614.26|611.46|611.46|608.66|0
1667265600000|2022-11-01 01:20:00|611.71|608.91|610.98|608.18|611.95|609.15|610.49|607.69|0
1667265900000|2022-11-01 01:25:00|611.1|608.3|610.01|607.21|611.46|608.66|609.76|606.96|0
1667266200000|2022-11-01 01:30:00|609.89|607.09|610.98|608.18|610.98|608.18|609.52|606.72|0
1667266500000|2022-11-01 01:35:00|610.73|607.93|610.98|608.18|611.22|608.42|610.49|607.69|0
1667266800000|2022-11-01 01:40:00|611.1|608.3|610.97|608.17|611.22|608.42|609.64|606.84|0
1667267100000|2022-11-01 01:45:00|610.86|608.06|610.25|607.45|611.22|608.42|609.28|606.48|0
1667267400000|2022-11-01 01:50:00|610|607.2|609.52|606.72|610|607.2|608.79|605.99|0
1667267700000|2022-11-01 01:55:00|609.27|606.47|609.27|606.47|609.76|606.96|609.03|606.23|0
1667268000000|2022-11-01 02:00:00|608.79|605.99|609.03|606.23|609.03|606.23|608.06|605.26|0
1667268300000|2022-11-01 02:05:00|608.79|605.99|608.79|605.99|609.52|606.72|608.54|605.74|0
1667268600000|2022-11-01 02:10:00|609.03|606.23|608.06|605.26|609.27|606.47|608.06|605.26|0
1667268900000|2022-11-01 02:15:00|608.18|605.38|609.03|606.23|610|607.2|608.06|605.26|0
1667269200000|2022-11-01 02:20:00|608.79|605.99|607.33|604.53|608.91|606.11|607.33|604.53|0
1667269500000|2022-11-01 02:25:00|607.57|604.77|607.09|604.29|607.81|605.01|606.97|604.17|0
1667269800000|2022-11-01 02:30:00|607.33|604.53|605.87|603.07|607.33|604.53|605.63|602.83|0
1667270100000|2022-11-01 02:35:00|605.63|602.83|606|603.2|606|603.2|605.15|602.35|0
1667270400000|2022-11-01 02:40:00|605.87|603.07|606|603.2|606.6|603.8|605.87|603.07|0
1667270700000|2022-11-01 02:45:00|605.87|603.07|605.39|602.59|606.11|603.31|605.39|602.59|0
1667271000000|2022-11-01 02:50:00|605.51|602.71|605.87|603.07|605.87|603.07|605.39|602.59|0
1667271300000|2022-11-01 02:55:00|606.11|603.31|605.38|602.58|606.11|603.31|605.14|602.34|0
1667271600000|2022-11-01 03:00:00|605.27|602.47|606.35|603.55|606.35|603.55|604.41|601.61|0
1667271900000|2022-11-01 03:05:00|606.6|603.8|606.35|603.55|607.32|604.52|606.11|603.31|0
1667272200000|2022-11-01 03:10:00|606.6|603.8|607.81|605.01|607.81|605.01|606.11|603.31|0
1667272500000|2022-11-01 03:15:00|607.56|604.76|608.05|605.25|608.05|605.25|606.84|604.04|0
1667272800000|2022-11-01 03:20:00|607.81|605.01|609.02|606.22|609.02|606.22|607.56|604.76|0
1667273100000|2022-11-01 03:25:00|609.26|606.46|609.02|606.22|609.26|606.46|608.29|605.49|0
1667273400000|2022-11-01 03:30:00|608.9|606.1|607.32|604.52|608.9|606.1|606.83|604.03|0
1667273700000|2022-11-01 03:35:00|607.08|604.28|607.56|604.76|608.29|605.49|606.83|604.03|0
1667274000000|2022-11-01 03:40:00|607.8|605|608.53|605.73|608.66|605.86|607.56|604.76|0
1667274300000|2022-11-01 03:45:00|608.29|605.49|608.53|605.73|609.99|607.19|608.29|605.49|0
1667274600000|2022-11-01 03:50:00|608.77|605.97|607.32|604.52|609.74|606.94|607.07|604.27|0
1667274900000|2022-11-01 03:55:00|607.56|604.76|607.07|604.27|608.53|605.73|607.07|604.27|0
1667275200000|2022-11-01 04:00:00|606.83|604.03|607.56|604.76|608.28|605.48|606.83|604.03|0
1667275500000|2022-11-01 04:05:00|607.68|604.88|607.8|605|608.77|605.97|607.56|604.76|0
1667275800000|2022-11-01 04:10:00|608.04|605.24|608.53|605.73|609.5|606.7|607.8|605|0
1667276100000|2022-11-01 04:15:00|608.77|605.97|608.28|605.48|609.01|606.21|608.04|605.24|0
1667276400000|2022-11-01 04:20:00|608.04|605.24|608.28|605.48|608.28|605.48|607.55|604.75|0
1667276700000|2022-11-01 04:25:00|608.04|605.24|609.74|606.94|609.98|607.18|607.8|605|0
1667277000000|2022-11-01 04:30:00|609.98|607.18|607.79|604.99|610.46|607.66|607.55|604.75|0
1667277300000|2022-11-01 04:35:00|607.55|604.75|606.58|603.78|607.55|604.75|606.34|603.54|0
1667277600000|2022-11-01 04:40:00|606.71|603.91|606.34|603.54|607.07|604.27|606.34|603.54|0
1667277900000|2022-11-01 04:45:00|606.46|603.66|607.19|604.39|607.31|604.51|606.34|603.54|0
1667278200000|2022-11-01 04:50:00|607.06|604.26|607.79|604.99|607.79|604.99|606.95|604.15|0
1667278500000|2022-11-01 04:55:00|608.03|605.23|608.16|605.36|608.76|605.96|607.55|604.75|0
1667278800000|2022-11-01 05:00:00|608.28|605.48|607.06|604.26|608.4|605.6|606.58|603.78|0
1667279100000|2022-11-01 05:05:00|607.19|604.39|605.85|603.05|607.31|604.51|605.61|602.81|0
1667279400000|2022-11-01 05:10:00|605.61|602.81|606.09|603.29|606.46|603.66|605.61|602.81|0
1667279700000|2022-11-01 05:15:00|606.33|603.53|605.61|602.81|606.58|603.78|605.12|602.32|0
1667280000000|2022-11-01 05:20:00|605.36|602.56|605.49|602.69|605.85|603.05|605.12|602.32|0
1667280300000|2022-11-01 05:25:00|605.36|602.56|602.09|599.29|605.85|603.05|601.97|599.17|0
1667280600000|2022-11-01 05:30:00|602.21|599.41|601.24|598.44|602.45|599.65|601.13|598.33|0
1667280900000|2022-11-01 05:35:00|600.27|597.47|600.27|597.47|601|598.2|600.03|597.23|0
1667281200000|2022-11-01 05:40:00|600.51|597.71|600.27|597.47|601|598.2|600.03|597.23|0
1667281500000|2022-11-01 05:45:00|600.03|597.23|598.58|595.78|600.27|597.47|598.09|595.29|0
1667281800000|2022-11-01 05:50:00|598.82|596.02|600.51|597.71|601.24|598.44|598.82|596.02|0
1667282100000|2022-11-01 05:55:00|600.75|597.95|601.48|598.68|601.48|598.68|600.27|597.47|0
1667282400000|2022-11-01 06:00:00|601.24|598.44|599.3|596.5|601.24|598.44|599.3|596.5|0
1667282700000|2022-11-01 06:05:00|599.54|596.74|598.09|595.29|600.15|597.35|597.85|595.05|0
1667283000000|2022-11-01 06:10:00|598.33|595.53|597.6|594.8|598.57|595.77|597.12|594.32|0
1667283300000|2022-11-01 06:15:00|597.85|595.05|597.49|594.69|598.33|595.53|596.88|594.08|0
1667283600000|2022-11-01 06:20:00|597.36|594.56|598.33|595.53|598.57|595.77|597.12|594.32|0
1667283900000|2022-11-01 06:25:00|598.09|595.29|598.81|596.01|599.05|596.25|597.84|595.04|0
1667284200000|2022-11-01 06:30:00|599.05|596.25|600.26|597.46|600.26|597.46|598.81|596.01|0
1667284500000|2022-11-01 06:35:00|600.02|597.22|600.99|598.19|601.47|598.67|599.54|596.74|0
1667284800000|2022-11-01 06:40:00|600.75|597.95|599.18|596.38|600.75|597.95|598.33|595.53|0
1667285100000|2022-11-01 06:45:00|599.29|596.49|598.32|595.52|600.26|597.46|598.32|595.52|0
1667285400000|2022-11-01 06:50:00|598.57|595.77|597.84|595.04|599.78|596.98|597.36|594.56|0
1667285700000|2022-11-01 06:55:00|598.08|595.28|596.63|593.83|598.08|595.28|596.15|593.35|0
1667286000000|2022-11-01 07:00:00|596.87|594.07|602.54|599.74|602.54|599.74|596.87|594.07|0
1667286300000|2022-11-01 07:05:00|602.34|599.94|599.43|597.03|602.34|599.94|597.74|595.34|0
1667286600000|2022-11-01 07:10:00|599.19|596.79|593.87|591.47|599.19|596.79|593.87|591.47|0
1667286900000|2022-11-01 07:15:00|593.63|591.23|595.08|592.68|596.77|594.37|593.39|590.99|0
1667287200000|2022-11-01 07:20:00|594.83|592.43|600.4|598|600.4|598|593.63|591.23|0
1667287500000|2022-11-01 07:25:00|600.88|598.48|604.51|602.11|605.72|603.32|600.88|598.48|0
1667287800000|2022-11-01 07:30:00|604.27|601.87|604.99|602.59|606.21|603.81|603.3|600.9|0
1667288100000|2022-11-01 07:35:00|604.75|602.35|604.02|601.62|605.24|602.84|602.7|600.3|0
1667288400000|2022-11-01 07:40:00|603.91|601.51|604.02|601.62|604.75|602.35|603.06|600.66|0
1667288700000|2022-11-01 07:45:00|604.27|601.87|603.05|600.65|604.51|602.11|602.7|600.3|0
1667289000000|2022-11-01 07:50:00|602.81|600.41|600.39|597.99|603.05|600.65|599.91|597.51|0
1667289300000|2022-11-01 07:55:00|600.52|598.12|599.66|597.26|601.36|598.96|599.18|596.78|0
1667289600000|2022-11-01 08:00:00|600.03|597.63|593.14|590.74|600.03|597.63|592.78|590.38|0
1667289900000|2022-11-01 08:05:00|592.89|590.49|592.17|589.77|593.02|590.62|590.24|587.84|0
1667290200000|2022-11-01 08:10:00|592.41|590.01|587.82|585.42|592.65|590.25|587.34|584.94|0
1667290500000|2022-11-01 08:15:00|588.07|585.67|589.51|587.11|589.51|587.11|586.86|584.46|0
1667290800000|2022-11-01 08:20:00|589.27|586.87|590.96|588.56|591.2|588.8|587.58|585.18|0
1667291100000|2022-11-01 08:25:00|591.44|589.04|589.51|587.11|591.44|589.04|588.43|586.03|0
1667291400000|2022-11-01 08:30:00|589.75|587.35|591.2|588.8|591.2|588.8|588.3|585.9|0
1667291700000|2022-11-01 08:35:00|591.44|589.04|590.47|588.07|591.44|589.04|588.54|586.14|0
1667292000000|2022-11-01 08:40:00|590.23|587.83|590.36|587.96|590.96|588.56|589.03|586.63|0
1667292300000|2022-11-01 08:45:00|590.23|587.83|591.68|589.28|592.16|589.76|589.75|587.35|0
1667292600000|2022-11-01 08:50:00|591.92|589.52|592.29|589.89|592.4|590|589.99|587.59|0
1667292900000|2022-11-01 08:55:00|592.4|590|592.4|590|592.89|590.49|590.47|588.07|0
1667293200000|2022-11-01 09:00:00|592.53|590.13|596.27|593.87|596.75|594.35|592.53|590.13|0
1667293500000|2022-11-01 09:05:00|596.03|593.63|597.48|595.08|597.48|595.08|594.82|592.42|0
1667293800000|2022-11-01 09:10:00|597.36|594.96|595.54|593.14|597.48|595.08|594.82|592.42|0
1667294100000|2022-11-01 09:15:00|595.3|592.9|593.85|591.45|597.23|594.83|593.85|591.45|0
1667294400000|2022-11-01 09:20:00|594.09|591.69|594.33|591.93|594.57|592.17|593.12|590.72|0
1667294700000|2022-11-01 09:25:00|594.57|592.17|594.46|592.06|596.51|594.11|593.73|591.33|0
1667295000000|2022-11-01 09:30:00|594.33|591.93|592.15|589.75|595.3|592.9|591.43|589.03|0
1667295300000|2022-11-01 09:35:00|591.91|589.51|590.95|588.55|592.4|590|590.95|588.55|0
1667295600000|2022-11-01 09:40:00|591.07|588.67|589.74|587.34|591.07|588.67|588.77|586.37|0
1667295900000|2022-11-01 09:45:00|589.62|587.22|590.22|587.82|590.94|588.54|589.5|587.1|0
1667296200000|2022-11-01 09:50:00|589.98|587.58|589.74|587.34|591.43|589.03|589.62|587.22|0
1667296500000|2022-11-01 09:55:00|589.62|587.22|589.14|586.74|589.98|587.58|588.53|586.13|0
1667296800000|2022-11-01 10:00:00|589.01|586.61|590.46|588.06|590.46|588.06|587.81|585.41|0
1667297100000|2022-11-01 10:05:00|590.7|588.3|588.89|586.49|591.91|589.51|588.53|586.13|0
1667297400000|2022-11-01 10:10:00|589.01|586.61|587.69|585.29|589.25|586.85|586.36|583.96|0
1667297700000|2022-11-01 10:15:00|587.56|585.16|589.01|586.61|589.49|587.09|587.56|585.16|0
1667298000000|2022-11-01 10:20:00|588.77|586.37|585.63|583.23|589.01|586.61|584.55|582.15|0
1667298300000|2022-11-01 10:25:00|585.39|582.99|585.87|583.47|587.08|584.68|584.67|582.27|0
1667298600000|2022-11-01 10:30:00|585.63|583.23|583.94|581.54|587.08|584.68|583.94|581.54|0
1667298900000|2022-11-01 10:35:00|584.18|581.78|584.42|582.02|584.42|582.02|583.46|581.06|0
1667299200000|2022-11-01 10:40:00|584.31|581.91|586.59|584.19|587.32|584.92|583.94|581.54|0
1667299500000|2022-11-01 10:45:00|586.72|584.32|585.63|583.23|587.56|585.16|584.66|582.26|0
1667299800000|2022-11-01 10:50:00|585.39|582.99|584.42|582.02|585.63|583.23|584.18|581.78|0
1667300100000|2022-11-01 10:55:00|584.18|581.78|586.11|583.71|586.11|583.71|583.94|581.54|0
1667300400000|2022-11-01 11:00:00|586.35|583.95|587.2|584.8|589.37|586.97|586.35|583.95|0
1667300700000|2022-11-01 11:05:00|587.07|584.67|585.62|583.22|587.07|584.67|583.45|581.05|0
1667301000000|2022-11-01 11:10:00|585.38|582.98|588.52|586.12|589|586.6|585.38|582.98|0
1667301300000|2022-11-01 11:15:00|588.4|586|589.12|586.72|590.21|587.81|588.03|585.63|0
1667301600000|2022-11-01 11:20:00|589|586.6|588.51|586.11|589.24|586.84|587.79|585.39|0
1667301900000|2022-11-01 11:25:00|588.27|585.87|586.58|584.18|588.27|585.87|586.34|583.94|0
1667302200000|2022-11-01 11:30:00|586.83|584.43|585.14|582.74|586.83|584.43|584.41|582.01|0
1667302500000|2022-11-01 11:35:00|585.38|582.98|587.06|584.66|587.55|585.15|584.17|581.77|0
1667302800000|2022-11-01 11:40:00|587.31|584.91|586.34|583.94|587.55|585.15|585.62|583.22|0
1667303100000|2022-11-01 11:45:00|586.47|584.07|585.62|583.22|586.58|584.18|585.38|582.98|0
1667303400000|2022-11-01 11:50:00|585.37|582.97|584.89|582.49|586.34|583.94|584.65|582.25|0
1667303700000|2022-11-01 11:55:00|585.13|582.73|585.13|582.73|585.13|582.73|583.2|580.8|0
1667304000000|2022-11-01 12:00:00|584.65|582.25|586.58|584.18|587.3|584.9|582|579.6|0
1667304300000|2022-11-01 12:05:00|586.34|583.94|585.61|583.21|587.54|585.14|584.89|582.49|0
1667304600000|2022-11-01 12:10:00|585.37|582.97|583.44|581.04|585.61|583.21|583.09|580.69|0
1667304900000|2022-11-01 12:15:00|583.2|580.8|582|579.6|583.2|580.8|581.76|579.36|0
1667305200000|2022-11-01 12:20:00|581.76|579.36|580.31|577.91|583.68|581.28|580.07|577.67|0
1667305500000|2022-11-01 12:25:00|580.55|578.15|581.27|578.87|582.84|580.44|580.31|577.91|0
1667305800000|2022-11-01 12:30:00|581.03|578.63|579.59|577.19|581.51|579.11|577.9|575.5|0
1667306100000|2022-11-01 12:35:00|579.35|576.95|581.03|578.63|581.27|578.87|578.86|576.46|0
1667306400000|2022-11-01 12:40:00|580.79|578.39|580.55|578.15|581.51|579.11|579.34|576.94|0
1667306700000|2022-11-01 12:45:00|581.03|578.63|580.06|577.66|581.27|578.87|578.38|575.98|0
1667307000000|2022-11-01 12:50:00|579.82|577.42|580.3|577.9|581.75|579.35|578.62|576.22|0
1667307300000|2022-11-01 12:55:00|580.54|578.14|580.78|578.38|581.51|579.11|580.06|577.66|0
1667307600000|2022-11-01 13:00:00|581.03|578.63|583.67|581.27|583.92|581.52|580.06|577.66|0
1667307900000|2022-11-01 13:05:00|583.43|581.03|583.67|581.27|583.91|581.51|581.99|579.59|0
1667308200000|2022-11-01 13:10:00|583.43|581.03|582.98|580.58|583.43|581.03|580.78|578.38|0
1667308500000|2022-11-01 13:15:00|583.22|580.82|584.18|581.78|584.42|582.02|582.25|579.85|0
1667308800000|2022-11-01 13:20:00|583.94|581.54|583.94|581.54|584.42|582.02|582.49|580.09|0
1667309100000|2022-11-01 13:25:00|583.7|581.3|582.73|580.33|586.11|583.71|582.25|579.85|0
1667309400000|2022-11-01 13:30:00|583.21|580.81|585.39|582.99|591.19|588.79|581.28|578.88|0
1667309700000|2022-11-01 13:35:00|585.63|583.23|586.11|583.71|589.98|587.58|582.73|580.33|0
1667310000000|2022-11-01 13:40:00|584.9|582.5|587.2|584.8|589.01|586.61|583.45|581.05|0
1667310300000|2022-11-01 13:45:00|587.32|584.92|600.14|597.74|603.05|600.65|587.32|584.92|0
1667310600000|2022-11-01 13:50:00|599.9|597.5|604.69|602.29|606.45|604.05|599.9|597.5|0
1667310900000|2022-11-01 13:55:00|604.45|602.05|603.85|601.45|605.18|602.78|601.3|598.9|0
1667311200000|2022-11-01 14:00:00|601.91|599.51|621.21|618.81|621.45|619.05|601.91|599.51|0
1667311500000|2022-11-01 14:05:00|620.23|617.83|628.75|626.35|629.24|626.84|617.8|615.4|0
1667311800000|2022-11-01 14:10:00|630.46|628.06|628.67|626.27|632.9|630.5|624.86|622.46|0
1667312100000|2022-11-01 14:15:00|628.92|626.52|628.19|625.79|629.89|627.49|624.54|622.14|0
1667312400000|2022-11-01 14:20:00|629.4|627|625.02|622.62|634.03|631.63|620.4|618|0
1667312700000|2022-11-01 14:25:00|624.78|622.38|621.13|618.73|628.43|626.03|621.13|618.73|0
1667313000000|2022-11-01 14:30:00|620.89|618.49|618.7|616.3|626.72|624.32|618.7|616.3|0
1667313300000|2022-11-01 14:35:00|618.46|616.06|630.01|627.61|630.01|627.61|617.97|615.57|0
1667313600000|2022-11-01 14:40:00|630.37|627.97|637.68|635.28|640.12|637.72|630.37|627.97|0
1667313900000|2022-11-01 14:45:00|636.95|634.55|638.17|635.77|640.86|638.46|634.03|631.63|0
1667314200000|2022-11-01 14:50:00|638.66|636.26|636.46|634.06|641.1|638.7|636.22|633.82|0
1667314500000|2022-11-01 14:55:00|636.71|634.31|644.27|641.87|647.94|645.54|636.46|634.06|0
1667314800000|2022-11-01 15:00:00|643.91|641.51|642.56|640.16|645.98|643.58|641.59|639.19|0
1667315100000|2022-11-01 15:05:00|642.81|640.41|643.29|640.89|647.45|645.05|641.1|638.7|0
1667315400000|2022-11-01 15:10:00|642.81|640.41|638.9|636.5|643.78|641.38|638.41|636.01|0
1667315700000|2022-11-01 15:15:00|639.39|636.99|645.49|643.09|645.49|643.09|636.7|634.3|0
1667316000000|2022-11-01 15:20:00|645.98|643.58|645|642.6|646.71|644.31|641.1|638.7|0
1667316300000|2022-11-01 15:25:00|645.25|642.85|638.5|636.1|646.47|644.07|638.5|636.1|0
1667316600000|2022-11-01 15:30:00|638.75|636.35|638.26|635.86|640.7|638.3|635.57|633.17|0
1667316900000|2022-11-01 15:35:00|638.01|635.61|647.79|645.39|650.73|648.33|636.55|634.15|0
1667317200000|2022-11-01 15:40:00|647.55|645.15|648.28|645.88|649.75|647.35|645.1|642.7|0
1667317500000|2022-11-01 15:45:00|648.53|646.13|643.14|640.74|649.26|646.86|640.7|638.3|0
1667317800000|2022-11-01 15:50:00|642.65|640.25|640.45|638.05|644.61|642.21|640.34|637.94|0
1667318100000|2022-11-01 15:55:00|640.94|638.54|638.26|635.86|642.65|640.25|636.06|633.66|0
1667318400000|2022-11-01 16:00:00|638.5|636.1|635.81|633.41|639.48|637.08|634.84|632.44|0
1667318700000|2022-11-01 16:05:00|635.57|633.17|632.15|629.75|635.81|633.41|624.11|621.71|0
1667319000000|2022-11-01 16:10:00|631.66|629.26|635.81|633.41|638.01|635.61|628.49|626.09|0
1667319300000|2022-11-01 16:15:00|635.57|633.17|637.52|635.12|638.74|636.34|634.59|632.19|0
1667319600000|2022-11-01 16:20:00|637.76|635.36|638.25|635.85|640.45|638.05|633.37|630.97|0
1667319900000|2022-11-01 16:25:00|638.5|636.1|638.67|636.27|639.16|636.76|634.1|631.7|0
1667320200000|2022-11-01 16:30:00|638.18|635.78|639.89|637.49|640.62|638.22|636.96|634.56|0
1667320500000|2022-11-01 16:35:00|640.13|637.73|639.16|636.76|643.56|641.16|638.18|635.78|0
1667320800000|2022-11-01 16:40:00|638.67|636.27|635.73|633.33|640.87|638.47|635.73|633.33|0
1667321100000|2022-11-01 16:45:00|636.47|634.07|636.71|634.31|637.44|635.04|634.76|632.36|0
1667321400000|2022-11-01 16:50:00|636.47|634.07|638.18|635.78|640.62|638.22|636.22|633.82|0
1667321700000|2022-11-01 16:55:00|637.93|635.53|636.46|634.06|640.62|638.22|635.73|633.33|0
1667322000000|2022-11-01 17:00:00|636.22|633.82|638.91|636.51|640.37|637.97|635.98|633.58|0
1667322300000|2022-11-01 17:05:00|638.42|636.02|638.66|636.26|639.64|637.24|635.73|633.33|0
1667322600000|2022-11-01 17:10:00|638.55|636.15|631.82|629.42|638.91|636.51|629.38|626.98|0
1667322900000|2022-11-01 17:15:00|632.56|630.16|632.07|629.67|634.02|631.62|629.87|627.47|0
1667323200000|2022-11-01 17:20:00|631.82|629.42|633.04|630.64|633.29|630.89|629.38|626.98|0
1667323500000|2022-11-01 17:25:00|633.29|630.89|634.75|632.35|635.48|633.08|632.8|630.4|0
1667323800000|2022-11-01 17:30:00|635|632.6|637.19|634.79|638.17|635.77|634.51|632.11|0
1667324100000|2022-11-01 17:35:00|637.44|635.04|640.13|637.73|640.61|638.21|636.95|634.55|0
1667324400000|2022-11-01 17:40:00|640.37|637.97|636.22|633.82|640.37|637.97|635.24|632.84|0
1667324700000|2022-11-01 17:45:00|636.7|634.3|635.97|633.57|637.19|634.79|633.04|630.64|0
1667325000000|2022-11-01 17:50:00|635.73|633.33|636.21|633.81|636.7|634.3|634.02|631.62|0
1667325300000|2022-11-01 17:55:00|636.46|634.06|632.79|630.39|637.68|635.28|632.79|630.39|0
1667325600000|2022-11-01 18:00:00|633.04|630.64|633.77|631.37|635.24|632.84|631.33|628.93|0
1667325900000|2022-11-01 18:05:00|634.01|631.61|632.3|629.9|635.97|633.57|632.06|629.66|0
1667326200000|2022-11-01 18:10:00|632.55|630.15|634.01|631.61|634.75|632.35|632.06|629.66|0
1667326500000|2022-11-01 18:15:00|634.14|631.74|634.99|632.59|635.48|633.08|633.28|630.88|0
1667326800000|2022-11-01 18:20:00|634.75|632.35|635.72|633.32|636.7|634.3|633.52|631.12|0
1667327100000|2022-11-01 18:25:00|635.97|633.57|633.03|630.63|637.43|635.03|633.03|630.63|0
1667327400000|2022-11-01 18:30:00|633.52|631.12|635.96|633.56|637.92|635.52|632.06|629.66|0
1667327700000|2022-11-01 18:35:00|636.21|633.81|635.96|633.56|636.7|634.3|633.77|631.37|0
1667328000000|2022-11-01 18:40:00|635.72|633.32|636.94|634.54|638.16|635.76|634.25|631.85|0
1667328300000|2022-11-01 18:45:00|637.19|634.79|639.38|636.98|640.85|638.45|636.45|634.05|0
1667328600000|2022-11-01 18:50:00|639.63|637.23|636.7|634.3|640.12|637.72|635.47|633.07|0
1667328900000|2022-11-01 18:55:00|636.94|634.54|629.86|627.46|636.94|634.54|628.39|625.99|0
1667329200000|2022-11-01 19:00:00|630.59|628.19|630.1|627.7|632.79|630.39|629.13|626.73|0
1667329500000|2022-11-01 19:05:00|630.35|627.95|627.42|625.02|631.08|628.68|625.95|623.55|0
1667329800000|2022-11-01 19:10:00|627.17|624.77|632.54|630.14|633.03|630.63|627.17|624.77|0
1667330100000|2022-11-01 19:15:00|633.03|630.63|631.56|629.16|635.47|633.07|631.56|629.16|0
1667330400000|2022-11-01 19:20:00|631.32|628.92|631.56|629.16|632.3|629.9|629.61|627.21|0
1667330700000|2022-11-01 19:25:00|631.32|628.92|635.96|633.56|636.69|634.29|631.32|628.92|0
1667331000000|2022-11-01 19:30:00|635.71|633.31|634.98|632.58|636.94|634.54|634|631.6|0
1667331300000|2022-11-01 19:35:00|634.49|632.09|636.69|634.29|636.69|634.29|632.42|630.02|0
1667331600000|2022-11-01 19:40:00|636.93|634.53|633.76|631.36|636.93|634.53|633.03|630.63|0
1667331900000|2022-11-01 19:45:00|634|631.6|630.58|628.18|636.44|634.04|630.34|627.94|0
1667332200000|2022-11-01 19:50:00|629.36|626.96|633.27|630.87|634.98|632.58|629.36|626.96|0
1667332500000|2022-11-01 19:55:00|633.51|631.11|638.4|636|638.4|636|632.54|630.14|0
1667332800000|2022-11-01 20:00:00|638.89|636.49|641.82|639.42|642.8|640.4|635.22|632.82|0
1667333100000|2022-11-01 20:05:00|641.58|639.18|643.29|640.89|643.29|640.89|640.11|637.71|0
1667333400000|2022-11-01 20:10:00|643.53|641.13|645.98|643.58|647.2|644.8|643.04|640.64|0
1667333700000|2022-11-01 20:15:00|646.42|643.62|643.73|640.93|647.16|644.36|642.75|639.95|0
1667334000000|2022-11-01 20:20:00|643.61|640.81|644.46|641.66|644.71|641.91|642.75|639.95|0
1667334300000|2022-11-01 20:25:00|644.71|641.91|643.73|640.93|647.65|644.85|643.73|640.93|0
1667334600000|2022-11-01 20:30:00|644.22|641.42|643.48|640.68|644.46|641.66|643|640.2|0
1667334900000|2022-11-01 20:35:00|643.24|640.44|641.53|638.73|643.48|640.68|640.79|637.99|0
1667335200000|2022-11-01 20:40:00|640.92|638.12|640.92|638.12|641.77|638.97|640.55|637.75|0
1667335500000|2022-11-01 20:45:00|641.16|638.36|641.77|638.97|642.5|639.7|640.79|637.99|0
1667335800000|2022-11-01 20:50:00|642.02|639.22|642.26|639.46|642.5|639.7|641.53|638.73|0
1667336100000|2022-11-01 20:55:00|641.77|638.97|641.9|639.1|642.5|639.7|641.41|638.61|0
1667336400000|2022-11-01 21:00:00|641.67|638.87|641.2|638.4|641.93|639.13|641.2|638.4|0
1667336700000|2022-11-01 21:05:00|641.24|638.44|641.82|639.02|642.1|639.3|641.24|638.44|0
1667337000000|2022-11-01 21:10:00|641.74|638.94|641.92|639.12|642.1|639.3|641.74|638.94|0
1667337300000|2022-11-01 21:15:00|641.71|638.91|641.45|638.65|641.89|639.09|641.2|638.4|0
1667337600000|2022-11-01 21:20:00|641.71|638.91|641.95|639.15|641.95|639.15|641.45|638.65|0
1667337900000|2022-11-01 21:25:00|641.92|639.12|641.06|638.26|641.92|639.12|641.06|638.26|0
1667338200000|2022-11-01 21:30:00|641.24|638.44|641.49|638.69|641.49|638.69|641.24|638.44|0
1667338500000|2022-11-01 21:35:00|641.41|638.61|641.49|638.69|641.74|638.94|641.41|638.61|0
1667338800000|2022-11-01 21:40:00|641.52|638.72|641.56|638.76|641.56|638.76|641.52|638.72|0
1667339100000|2022-11-01 21:45:00|641.74|638.94|641.73|638.93|641.77|638.97|641.63|638.83|0
1667339700000|2022-11-01 21:55:00|641.67|638.87|641.46|638.66|642.03|639.23|641.46|638.66|0
1667340000000|2022-11-01 22:00:00|640.42|637.62|639.69|636.89|640.67|637.87|638.58|635.78|0
1667340300000|2022-11-01 22:05:00|639.56|636.76|640.18|637.38|641.52|638.72|639.32|636.52|0
1667340600000|2022-11-01 22:10:00|640.05|637.25|638.83|636.03|640.05|637.25|638.34|635.54|0
1667340900000|2022-11-01 22:15:00|638.58|635.78|638.58|635.78|638.58|635.78|636.63|633.83|0
1667341200000|2022-11-01 22:20:00|638.09|635.29|637.85|635.05|639.31|636.51|637.6|634.8|0
1667341500000|2022-11-01 22:25:00|638.09|635.29|637.73|634.93|639.31|636.51|637.6|634.8|0
1667341800000|2022-11-01 22:30:00|637.6|634.8|637.85|635.05|639.07|636.27|637.24|634.44|0
1667342100000|2022-11-01 22:35:00|637.97|635.17|637.11|634.31|638.09|635.29|637.11|634.31|0
1667342400000|2022-11-01 22:40:00|637.36|634.56|637.85|635.05|638.09|635.29|637.11|634.31|0
1667342700000|2022-11-01 22:45:00|637.6|634.8|637.84|635.04|638.09|635.29|637.11|634.31|0
1667343000000|2022-11-01 22:50:00|637.6|634.8|636.87|634.07|638.09|635.29|636.87|634.07|0
1667343300000|2022-11-01 22:55:00|637.11|634.31|637.11|634.31|637.6|634.8|637.11|634.31|0
1667343600000|2022-11-01 23:00:00|636.87|634.07|635.89|633.09|637.24|634.44|635.4|632.6|0
1667343900000|2022-11-01 23:05:00|636.13|633.33|636.13|633.33|636.38|633.58|635.4|632.6|0
1667344200000|2022-11-01 23:10:00|636.38|633.58|636.38|633.58|637.6|634.8|636.13|633.33|0
1667344500000|2022-11-01 23:15:00|636.86|634.06|636.37|633.57|636.86|634.06|635.64|632.84|0
1667344800000|2022-11-01 23:20:00|636.5|633.7|635.89|633.09|636.5|633.7|635.64|632.84|0
1667345100000|2022-11-01 23:25:00|636.13|633.33|635.4|632.6|636.13|633.33|634.91|632.11|0
1667345400000|2022-11-01 23:30:00|635.64|632.84|634.66|631.86|635.64|632.84|634.66|631.86|0
1667345700000|2022-11-01 23:35:00|635.15|632.35|635.64|632.84|635.64|632.84|634.91|632.11|0
1667346000000|2022-11-01 23:40:00|635.4|632.6|637.35|634.55|637.59|634.79|635.39|632.59|0
1667346300000|2022-11-01 23:45:00|637.1|634.3|639.06|636.26|639.3|636.5|637.1|634.3|0
1667346600000|2022-11-01 23:50:00|639.3|636.5|638.81|636.01|640.04|637.24|638.08|635.28|0
1667346900000|2022-11-01 23:55:00|639.06|636.26|638.57|635.77|639.06|636.26|636.99|634.19|0
1667347200000|2022-11-02 00:00:00|638.08|635.28|638.08|635.28|638.33|635.53|635.64|632.84|0
1667347500000|2022-11-02 00:05:00|638.32|635.52|641.63|638.83|641.99|639.19|638.32|635.52|0
1667347800000|2022-11-02 00:10:00|641.5|638.7|640.52|637.72|641.5|638.7|639.79|636.99|0
1667348100000|2022-11-02 00:15:00|640.28|637.48|639.55|636.75|640.28|637.48|638.57|635.77|0
1667348400000|2022-11-02 00:20:00|639.79|636.99|638.45|635.65|639.79|636.99|637.59|634.79|0
1667348700000|2022-11-02 00:25:00|638.57|635.77|637.34|634.54|639.79|636.99|637.34|634.54|0
1667349000000|2022-11-02 00:30:00|637.1|634.3|635.63|632.83|637.83|635.03|634.41|631.61|0
1667349300000|2022-11-02 00:35:00|635.88|633.08|631.97|629.17|635.88|633.08|631.61|628.81|0
1667349600000|2022-11-02 00:40:00|632.21|629.41|632.21|629.41|633.68|630.88|631.72|628.92|0
1667349900000|2022-11-02 00:45:00|631.97|629.17|631.23|628.43|632.21|629.41|630.01|627.21|0
1667350200000|2022-11-02 00:50:00|630.99|628.19|632.94|630.14|633.43|630.63|630.26|627.46|0
1667350500000|2022-11-02 00:55:00|633.19|630.39|631.23|628.43|633.43|630.63|630.99|628.19|0
1667350800000|2022-11-02 01:00:00|630.99|628.19|632.82|630.02|633.19|630.39|630.75|627.95|0
1667351100000|2022-11-02 01:05:00|632.94|630.14|632.7|629.9|632.94|630.14|631.48|628.68|0
1667351400000|2022-11-02 01:10:00|632.45|629.65|630.5|627.7|632.7|629.9|630.26|627.46|0
1667351700000|2022-11-02 01:15:00|630.26|627.46|629.77|626.97|630.74|627.94|629.41|626.61|0
1667352000000|2022-11-02 01:20:00|629.52|626.72|629.16|626.36|629.77|626.97|628.92|626.12|0
1667352300000|2022-11-02 01:25:00|629.03|626.23|629.65|626.85|629.77|626.97|628.55|625.75|0
1667352600000|2022-11-02 01:30:00|629.77|626.97|629.52|626.72|629.77|626.97|629.03|626.23|0
1667352900000|2022-11-02 01:35:00|629.28|626.48|626.84|624.04|629.52|626.72|626.59|623.79|0
1667353200000|2022-11-02 01:40:00|626.96|624.16|628.3|625.5|628.79|625.99|626.84|624.04|0
1667353500000|2022-11-02 01:45:00|628.43|625.63|629.27|626.47|629.76|626.96|627.81|625.01|0
1667353800000|2022-11-02 01:50:00|629.4|626.6|629.27|626.47|630.01|627.21|628.79|625.99|0
1667354100000|2022-11-02 01:55:00|629.16|626.36|628.79|625.99|629.76|626.96|628.3|625.5|0
1667354400000|2022-11-02 02:00:00|628.54|625.74|629.64|626.84|630|627.2|628.05|625.25|0
1667354700000|2022-11-02 02:05:00|629.52|626.72|631.47|628.67|631.47|628.67|629.52|626.72|0
1667355000000|2022-11-02 02:10:00|631.22|628.42|630.74|627.94|631.22|628.42|630.49|627.69|0
1667355300000|2022-11-02 02:15:00|630.86|628.06|631.22|628.42|631.71|628.91|630|627.2|0
1667355600000|2022-11-02 02:20:00|630.98|628.18|631.47|628.67|632.44|629.64|630.98|628.18|0
1667355900000|2022-11-02 02:25:00|631.71|628.91|630|627.2|631.71|628.91|629.76|626.96|0
1667356200000|2022-11-02 02:30:00|630.25|627.45|630|627.2|630.49|627.69|629.27|626.47|0
1667356500000|2022-11-02 02:35:00|629.76|626.96|628.54|625.74|630|627.2|628.18|625.38|0
1667356800000|2022-11-02 02:40:00|628.78|625.98|628.54|625.74|629.27|626.47|628.29|625.49|0
1667357100000|2022-11-02 02:45:00|628.42|625.62|627.31|624.51|628.78|625.98|627.07|624.27|0
1667357400000|2022-11-02 02:50:00|627.56|624.76|627.68|624.88|628.05|625.25|627.07|624.27|0
1667357700000|2022-11-02 02:55:00|627.8|625|627.56|624.76|627.8|625|626.34|623.54|0
1667358000000|2022-11-02 03:00:00|627.8|625|630.49|627.69|630.73|627.93|627.8|625|0
1667358300000|2022-11-02 03:05:00|630.24|627.44|629.26|626.46|630.49|627.69|629.26|626.46|0
1667358600000|2022-11-02 03:10:00|629.51|626.71|629.75|626.95|630.97|628.17|629.51|626.71|0
1667358900000|2022-11-02 03:15:00|629.51|626.71|628.29|625.49|630.73|627.93|628.04|625.24|0
1667359200000|2022-11-02 03:20:00|628.04|625.24|626.33|623.53|628.29|625.49|625.36|622.56|0
1667359500000|2022-11-02 03:25:00|626.58|623.78|627.31|624.51|627.31|624.51|626.09|623.29|0
1667359800000|2022-11-02 03:30:00|627.07|624.27|628.04|625.24|628.53|625.73|626.33|623.53|0
1667360100000|2022-11-02 03:35:00|628.17|625.37|627.92|625.12|628.77|625.97|627.31|624.51|0
1667360400000|2022-11-02 03:40:00|628.04|625.24|628.53|625.73|629.26|626.46|627.8|625|0
1667360700000|2022-11-02 03:45:00|628.41|625.61|627.8|625|629.26|626.46|627.8|625|0
1667361000000|2022-11-02 03:50:00|627.92|625.12|627.79|624.99|628.04|625.24|626.33|623.53|0
1667361300000|2022-11-02 03:55:00|628.04|625.24|628.77|625.97|628.77|625.97|627.92|625.12|0
1667361600000|2022-11-02 04:00:00|628.28|625.48|629.26|626.46|629.5|626.7|628.28|625.48|0
1667361900000|2022-11-02 04:05:00|629.38|626.58|630.72|627.92|631.45|628.65|629.26|626.46|0
1667362200000|2022-11-02 04:10:00|631.21|628.41|630.48|627.68|632.19|629.39|630.36|627.56|0
1667362500000|2022-11-02 04:15:00|630.23|627.43|630.96|628.16|631.45|628.65|630.23|627.43|0
1667362800000|2022-11-02 04:20:00|630.72|627.92|631.21|628.41|631.21|628.41|629.99|627.19|0
1667363100000|2022-11-02 04:25:00|631.45|628.65|628.65|625.85|631.45|628.65|626.94|624.14|0
1667363400000|2022-11-02 04:30:00|628.52|625.72|628.77|625.97|629.38|626.58|628.03|625.23|0
1667363700000|2022-11-02 04:35:00|628.65|625.85|629.01|626.21|629.74|626.94|628.28|625.48|0
1667364000000|2022-11-02 04:40:00|628.76|625.96|628.03|625.23|629.01|626.21|627.79|624.99|0
1667364300000|2022-11-02 04:45:00|627.92|625.12|628.76|625.96|629.5|626.7|627.3|624.5|0
1667364600000|2022-11-02 04:50:00|629.01|626.21|627.54|624.74|629.01|626.21|627.3|624.5|0
1667364900000|2022-11-02 04:55:00|627.79|624.99|627.54|624.74|628.03|625.23|627.05|624.25|0
1667365200000|2022-11-02 05:00:00|627.3|624.5|626.57|623.77|627.3|624.5|625.23|622.43|0
1667365500000|2022-11-02 05:05:00|626.81|624.01|629.01|626.21|629.01|626.21|626.57|623.77|0
1667365800000|2022-11-02 05:10:00|628.76|625.96|627.05|624.25|628.76|625.96|626.81|624.01|0
1667366100000|2022-11-02 05:15:00|626.81|624.01|626.69|623.89|627.54|624.74|625.83|623.03|0
1667366400000|2022-11-02 05:20:00|626.56|623.76|626.56|623.76|626.81|624.01|625.47|622.67|0
1667366700000|2022-11-02 05:25:00|626.81|624.01|627.29|624.49|627.78|624.98|626.32|623.52|0
1667367000000|2022-11-02 05:30:00|627.05|624.25|628.03|625.23|628.03|625.23|626.81|624.01|0
1667367300000|2022-11-02 05:35:00|627.78|624.98|626.32|623.52|627.78|624.98|625.59|622.79|0
1667367600000|2022-11-02 05:40:00|626.07|623.27|625.83|623.03|626.56|623.76|625.34|622.54|0
1667367900000|2022-11-02 05:45:00|625.58|622.78|626.32|623.52|626.32|623.52|624.85|622.05|0
1667368200000|2022-11-02 05:50:00|626.07|623.27|626.32|623.52|626.8|624|625.34|622.54|0
1667368500000|2022-11-02 05:55:00|626.07|623.27|626.8|624|627.53|624.73|626.07|623.27|0
1667368800000|2022-11-02 06:00:00|626.93|624.13|628.75|625.95|629.24|626.44|626.56|623.76|0
1667369100000|2022-11-02 06:05:00|629|626.2|628.75|625.95|629.49|626.69|628.64|625.84|0
1667369400000|2022-11-02 06:10:00|628.51|625.71|630.71|627.91|630.95|628.15|628.51|625.71|0
1667369700000|2022-11-02 06:15:00|630.46|627.66|629.24|626.44|630.46|627.66|629|626.2|0
1667370000000|2022-11-02 06:20:00|629.97|627.17|630.61|627.81|631.93|629.13|629.73|626.93|0
1667370300000|2022-11-02 06:25:00|630.86|628.06|630.37|627.57|631.59|628.79|630.12|627.32|0
1667370600000|2022-11-02 06:30:00|630.12|627.32|631.34|628.54|631.34|628.54|629.15|626.35|0
1667370900000|2022-11-02 06:35:00|631.1|628.3|632.56|629.76|632.56|629.76|630.61|627.81|0
1667371200000|2022-11-02 06:40:00|633.05|630.25|633.05|630.25|633.78|630.98|631.59|628.79|0
1667371500000|2022-11-02 06:45:00|632.81|630.01|632.32|629.52|633.29|630.49|632.07|629.27|0
1667371800000|2022-11-02 06:50:00|632.56|629.76|633.29|630.49|634.02|631.22|632.07|629.27|0
1667372100000|2022-11-02 06:55:00|633.54|630.74|631.71|628.91|633.54|630.74|631.71|628.91|0
1667372400000|2022-11-02 07:00:00|631.83|629.03|632.31|629.51|633.78|630.98|631.83|629.03|0
1667372700000|2022-11-02 07:05:00|632.11|629.71|632.85|630.45|633.58|631.18|631.14|628.74|0
1667373000000|2022-11-02 07:10:00|632.73|630.33|634.31|631.91|634.31|631.91|631.38|628.98|0
1667373300000|2022-11-02 07:15:00|634.8|632.4|636.26|633.86|637|634.6|634.8|632.4|0
1667373600000|2022-11-02 07:20:00|635.77|633.37|635.77|633.37|636.51|634.11|635.29|632.89|0
1667373900000|2022-11-02 07:25:00|635.53|633.13|636.51|634.11|636.51|634.11|635.04|632.64|0
1667374200000|2022-11-02 07:30:00|636.88|634.48|635.53|633.13|636.88|634.48|634.8|632.4|0
1667374500000|2022-11-02 07:35:00|635.77|633.37|634.31|631.91|635.77|633.37|633.7|631.3|0
1667374800000|2022-11-02 07:40:00|634.43|632.03|634.79|632.39|636.5|634.1|633.57|631.17|0
1667375100000|2022-11-02 07:45:00|634.55|632.15|632.11|629.71|634.55|632.15|632.11|629.71|0
1667375400000|2022-11-02 07:50:00|632.35|629.95|632.24|629.84|632.35|629.95|630.16|627.76|0
1667375700000|2022-11-02 07:55:00|632.11|629.71|633.82|631.42|633.82|631.42|631.86|629.46|0
1667376000000|2022-11-02 08:00:00|633.57|631.17|630.77|628.37|634.3|631.9|629.18|626.78|0
1667376300000|2022-11-02 08:05:00|630.89|628.49|631.75|629.35|633.08|630.68|630.64|628.24|0
1667376600000|2022-11-02 08:10:00|631.86|629.46|632.23|629.83|632.59|630.19|629.91|627.51|0
1667376900000|2022-11-02 08:15:00|632.35|629.95|626.62|624.22|632.84|630.44|626.62|624.22|0
1667377200000|2022-11-02 08:20:00|626.5|624.1|626.25|623.85|626.98|624.58|625.28|622.88|0
1667377500000|2022-11-02 08:25:00|626.01|623.61|624.06|621.66|626.01|623.61|622.6|620.2|0
1667377800000|2022-11-02 08:30:00|623.81|621.41|625.4|623|625.76|623.36|622.84|620.44|0
1667378100000|2022-11-02 08:35:00|625.28|622.88|625.52|623.12|625.76|623.36|623.08|620.68|0
1667378400000|2022-11-02 08:40:00|625.28|622.88|625.76|623.36|626.13|623.73|623.81|621.41|0
1667378700000|2022-11-02 08:45:00|625.52|623.12|626.98|624.58|627.22|624.82|624.79|622.39|0
1667379000000|2022-11-02 08:50:00|627.22|624.82|626.98|624.58|627.71|625.31|625.76|623.36|0
1667379300000|2022-11-02 08:55:00|626.86|624.46|626.98|624.58|627.95|625.55|626.25|623.85|0
1667379600000|2022-11-02 09:00:00|627.22|624.82|627.22|624.82|628.93|626.53|624.91|622.51|0
1667379900000|2022-11-02 09:05:00|627.1|624.7|630.76|628.36|631.37|628.97|626.25|623.85|0
1667380200000|2022-11-02 09:10:00|630.63|628.23|632.59|630.19|632.83|630.43|630.63|628.23|0
1667380500000|2022-11-02 09:15:00|632.83|630.43|633.32|630.92|634.54|632.14|630.63|628.23|0
1667380800000|2022-11-02 09:20:00|633.56|631.16|635.4|633|635.89|633.49|632.34|629.94|0
1667381100000|2022-11-02 09:25:00|635.51|633.11|636.49|634.09|637.71|635.31|633.81|631.41|0
1667381400000|2022-11-02 09:30:00|636.74|634.34|635.27|632.87|637.22|634.82|634.78|632.38|0
1667381700000|2022-11-02 09:35:00|635.51|633.11|635.27|632.87|636.25|633.85|634.29|631.89|0
1667382000000|2022-11-02 09:40:00|635.4|633|636|633.6|636.73|634.33|635.27|632.87|0
1667382300000|2022-11-02 09:45:00|635.76|633.36|635.51|633.11|635.88|633.48|634.05|631.65|0
1667382600000|2022-11-02 09:50:00|635.27|632.87|635.02|632.62|636.24|633.84|634.53|632.13|0
1667382900000|2022-11-02 09:55:00|635.15|632.75|633.8|631.4|635.51|633.11|633.31|630.91|0
1667383200000|2022-11-02 10:00:00|634.05|631.65|634.53|632.13|635.51|633.11|633.31|630.91|0
1667383500000|2022-11-02 10:05:00|635.02|632.62|635.02|632.62|635.51|633.11|633.68|631.28|0
1667383800000|2022-11-02 10:10:00|634.78|632.38|634.53|632.13|635.51|633.11|633.31|630.91|0
1667384100000|2022-11-02 10:15:00|634.29|631.89|635.02|632.62|635.51|633.11|634.29|631.89|0
1667384400000|2022-11-02 10:20:00|634.78|632.38|634.04|631.64|635.51|633.11|634.04|631.64|0
1667384700000|2022-11-02 10:25:00|633.8|631.4|635.99|633.59|636.97|634.57|633.31|630.91|0
1667385000000|2022-11-02 10:30:00|635.88|633.48|636.48|634.08|637.95|635.55|634.77|632.37|0
1667385300000|2022-11-02 10:35:00|636.24|633.84|638.19|635.79|639.9|637.5|636.24|633.84|0
1667385600000|2022-11-02 10:40:00|638.56|636.16|640.64|638.24|641.37|638.97|638.19|635.79|0
1667385900000|2022-11-02 10:45:00|640.39|637.99|640.39|637.99|640.88|638.48|638.44|636.04|0
1667386200000|2022-11-02 10:50:00|640.15|637.75|640.63|638.23|641.86|639.46|639.66|637.26|0
1667386500000|2022-11-02 10:55:00|640.39|637.99|637.95|635.55|640.88|638.48|637.7|635.3|0
1667386800000|2022-11-02 11:00:00|638.19|635.79|638.68|636.28|639.05|636.65|637.34|634.94|0
1667387100000|2022-11-02 11:05:00|638.92|636.52|638.19|635.79|640.63|638.23|638.19|635.79|0
1667387400000|2022-11-02 11:10:00|638.32|635.92|636.48|634.08|638.32|635.92|636.36|633.96|0
1667387700000|2022-11-02 11:15:00|636.23|633.83|635.5|633.1|636.23|633.83|635.5|633.1|0
1667388000000|2022-11-02 11:20:00|635.99|633.59|636.97|634.57|637.45|635.05|635.26|632.86|0
1667388300000|2022-11-02 11:25:00|637.21|634.81|636.48|634.08|638.43|636.03|635.99|633.59|0
1667388600000|2022-11-02 11:30:00|636.23|633.83|635.01|632.61|636.96|634.56|635.01|632.61|0
1667388900000|2022-11-02 11:35:00|635.25|632.85|634.77|632.37|636.48|634.08|634.28|631.88|0
1667389200000|2022-11-02 11:40:00|634.52|632.12|635.5|633.1|636.23|633.83|634.28|631.88|0
1667389500000|2022-11-02 11:45:00|635.74|633.34|633.79|631.39|635.99|633.59|633.79|631.39|0
1667389800000|2022-11-02 11:50:00|634.03|631.63|634.27|631.87|635.74|633.34|632.57|630.17|0
1667390100000|2022-11-02 11:55:00|634.03|631.63|633.3|630.9|634.27|631.87|632.57|630.17|0
1667390400000|2022-11-02 12:00:00|633.54|631.14|633.54|631.14|633.54|631.14|631.83|629.43|0
1667390700000|2022-11-02 12:05:00|633.67|631.27|636.35|633.95|636.35|633.95|633.05|630.65|0
1667391000000|2022-11-02 12:10:00|636.47|634.07|635.98|633.58|636.96|634.56|635.49|633.09|0
1667391300000|2022-11-02 12:15:00|635.38|632.98|640.87|638.47|646.74|644.34|635.38|632.98|0
1667391600000|2022-11-02 12:20:00|641.11|638.71|638.91|636.51|642.09|639.69|637.2|634.8|0
1667391900000|2022-11-02 12:25:00|639.4|637|640.87|638.47|642.09|639.69|638.91|636.51|0
1667392200000|2022-11-02 12:30:00|640.99|638.59|639.16|636.76|643.56|641.16|639.16|636.76|0
1667392500000|2022-11-02 12:35:00|639.28|636.88|637.2|634.8|639.64|637.24|636.71|634.31|0
1667392800000|2022-11-02 12:40:00|637.44|635.04|647.11|644.71|648.45|646.05|637.2|634.8|0
1667393100000|2022-11-02 12:45:00|646.98|644.58|645.02|642.62|647.96|645.56|644.29|641.89|0
1667393400000|2022-11-02 12:50:00|644.91|642.51|642.09|639.69|645.51|643.11|642.09|639.69|0
1667393700000|2022-11-02 12:55:00|641.84|639.44|641.84|639.44|642.58|640.18|639.89|637.49|0
1667394000000|2022-11-02 13:00:00|642.09|639.69|641.24|638.84|643.55|641.15|641.11|638.71|0
1667394300000|2022-11-02 13:05:00|641.11|638.71|641.6|639.2|642.57|640.17|640.37|637.97|0
1667394600000|2022-11-02 13:10:00|641.84|639.44|643.06|640.66|643.8|641.4|641.35|638.95|0
1667394900000|2022-11-02 13:15:00|642.82|640.42|644.78|642.38|645.51|643.11|642.08|639.68|0
1667395200000|2022-11-02 13:20:00|645.02|642.62|642.08|639.68|645.26|642.86|641.84|639.44|0
1667395500000|2022-11-02 13:25:00|641.84|639.44|645.26|642.86|645.26|642.86|641.72|639.32|0
1667395800000|2022-11-02 13:30:00|645.15|642.75|652.32|649.92|656.72|654.32|644.04|641.64|0
1667396100000|2022-11-02 13:35:00|653.05|650.65|655.01|652.61|656.48|654.08|650.36|647.96|0
1667396400000|2022-11-02 13:40:00|654.28|651.88|654.76|652.36|655.99|653.59|650.85|648.45|0
1667396700000|2022-11-02 13:45:00|655.74|653.34|655.5|653.1|658.44|656.04|652.07|649.67|0
1667397000000|2022-11-02 13:50:00|656.23|653.83|655.5|653.1|656.97|654.57|652.81|650.41|0
1667397300000|2022-11-02 13:55:00|655.74|653.34|659.66|657.26|659.66|657.26|654.27|651.87|0
1667397600000|2022-11-02 14:00:00|658.44|656.04|655.5|653.1|659.91|657.51|655.01|652.61|0
1667397900000|2022-11-02 14:05:00|654.76|652.36|656.97|654.57|658.19|655.79|653.54|651.14|0
1667398200000|2022-11-02 14:10:00|656.48|654.08|659.66|657.26|659.66|657.26|654.76|652.36|0
1667398500000|2022-11-02 14:15:00|660.15|657.75|658.92|656.52|661.13|658.73|658.43|656.03|0
1667398800000|2022-11-02 14:20:00|659.41|657.01|660.88|658.48|661.86|659.46|658.92|656.52|0
1667399100000|2022-11-02 14:25:00|661.37|658.97|661.13|658.73|662.84|660.44|660.15|657.75|0
1667399400000|2022-11-02 14:30:00|660.88|658.48|659.9|657.5|662.35|659.95|659.66|657.26|0
1667399700000|2022-11-02 14:35:00|660.39|657.99|659.41|657.01|662.6|660.2|658.43|656.03|0
1667400000000|2022-11-02 14:40:00|659.17|656.77|658.19|655.79|661.37|658.97|657.21|654.81|0
1667400300000|2022-11-02 14:45:00|658.43|656.03|657.45|655.05|659.41|657.01|655.98|653.58|0
1667400600000|2022-11-02 14:50:00|657.21|654.81|653.78|651.38|659.65|657.25|653.29|650.89|0
1667400900000|2022-11-02 14:55:00|654.02|651.62|656.96|654.56|657.2|654.8|653.04|650.64|0
1667401200000|2022-11-02 15:00:00|656.71|654.31|655.98|653.58|656.71|654.31|653.53|651.13|0
1667401500000|2022-11-02 15:05:00|655.73|653.33|655.98|653.58|657.2|654.8|654.27|651.87|0
1667401800000|2022-11-02 15:10:00|656.22|653.82|659.41|657.01|659.9|657.5|655|652.6|0
1667402100000|2022-11-02 15:15:00|659.65|657.25|658.43|656.03|661.37|658.97|657.69|655.29|0
1667402400000|2022-11-02 15:20:00|658.67|656.27|656.47|654.07|660.14|657.74|655.98|653.58|0
1667402700000|2022-11-02 15:25:00|656.71|654.31|657.94|655.54|660.14|657.74|656.22|653.82|0
1667403000000|2022-11-02 15:30:00|658.18|655.78|656.22|653.82|659.65|657.25|655.98|653.58|0
1667403300000|2022-11-02 15:35:00|656.47|654.07|657.93|655.53|657.93|655.53|654.02|651.62|0
1667403600000|2022-11-02 15:40:00|658.18|655.78|655.24|652.84|658.67|656.27|654.02|651.62|0
1667403900000|2022-11-02 15:45:00|655|652.6|654.02|651.62|656.22|653.82|653.53|651.13|0
1667404200000|2022-11-02 15:50:00|653.77|651.37|654.75|652.35|655.97|653.57|653.28|650.88|0
1667404500000|2022-11-02 15:55:00|654.99|652.59|657.2|654.8|657.93|655.53|653.53|651.13|0
1667404800000|2022-11-02 16:00:00|656.95|654.55|656.95|654.55|659.16|656.76|656.22|653.82|0
1667405100000|2022-11-02 16:05:00|656.71|654.31|660.38|657.98|662.59|660.19|655.24|652.84|0
1667405400000|2022-11-02 16:10:00|660.63|658.23|662.34|659.94|662.59|660.19|659.4|657|0
1667405700000|2022-11-02 16:15:00|662.1|659.7|663.32|660.92|664.79|662.39|661.85|659.45|0
1667406000000|2022-11-02 16:20:00|663.81|661.41|664.79|662.39|665.77|663.37|662.34|659.94|0
1667406300000|2022-11-02 16:25:00|665.04|662.64|666.57|664.17|666.57|664.17|664.3|661.9|0
1667406600000|2022-11-02 16:30:00|666.81|664.41|666.81|664.41|667.06|664.66|665.1|662.7|0
1667406900000|2022-11-02 16:35:00|667.06|664.66|669.51|667.11|670|667.6|666.32|663.92|0
1667407200000|2022-11-02 16:40:00|669.27|666.87|665.28|662.88|669.51|667.11|665.28|662.88|0
1667407500000|2022-11-02 16:45:00|665.03|662.63|663.32|660.92|665.28|662.88|663.32|660.92|0
1667407800000|2022-11-02 16:50:00|663.56|661.16|661.6|659.2|663.81|661.41|661.36|658.96|0
1667408100000|2022-11-02 16:55:00|661.85|659.45|659.4|657|661.85|659.45|657.44|655.04|0
1667408400000|2022-11-02 17:00:00|659.89|657.49|660.86|658.46|661.36|658.96|659.15|656.75|0
1667408700000|2022-11-02 17:05:00|660.62|658.22|661.6|659.2|662.09|659.69|659.88|657.48|0
1667409000000|2022-11-02 17:10:00|661.35|658.95|663.31|660.91|663.81|661.41|660.37|657.97|0
1667409300000|2022-11-02 17:15:00|663.56|661.16|661.6|659.2|663.56|661.16|661.11|658.71|0
1667409600000|2022-11-02 17:20:00|661.84|659.44|662.58|660.18|663.31|660.91|661.11|658.71|0
1667409900000|2022-11-02 17:25:00|662.82|660.42|662.82|660.42|664.05|661.65|662.33|659.93|0
1667410200000|2022-11-02 17:30:00|662.58|660.18|661.35|658.95|663.56|661.16|660.62|658.22|0
1667410500000|2022-11-02 17:35:00|661.11|658.71|656.94|654.54|662.33|659.93|656.94|654.54|0
1667410800000|2022-11-02 17:40:00|656.7|654.3|653.27|650.87|656.7|654.3|651.07|648.67|0
1667411100000|2022-11-02 17:45:00|653.02|650.62|649.35|646.95|653.27|650.87|647.89|645.49|0
1667411400000|2022-11-02 17:50:00|648.86|646.46|648.13|645.73|649.6|647.2|645.2|642.8|0
1667411700000|2022-11-02 17:55:00|647.4|645|651.91|648.31|653.02|650.13|647.15|644.75|0
1667412000000|2022-11-02 18:00:00|651.18|647.58|613.35|609.51|659.01|655.41|607.58|603.26|0
1667412300000|2022-11-02 18:05:00|612.99|609.15|615.85|612.01|619.02|615.18|605.88|602.04|0
1667412600000|2022-11-02 18:10:00|616.46|612.62|618.9|615.06|626.22|622.38|612.2|608.36|0
1667412900000|2022-11-02 18:15:00|617.2|613.36|622.2|619.08|630.86|627.02|613.79|609.95|0
1667413200000|2022-11-02 18:20:00|622.93|619.81|618.5|615.14|626.06|622.7|617.04|613.68|0
1667413500000|2022-11-02 18:25:00|618.01|614.65|606.33|602.97|619.72|616.36|606.09|602.73|0
1667413800000|2022-11-02 18:30:00|604.63|601.27|615.08|610.76|624.47|620.15|601.47|597.15|0
1667414100000|2022-11-02 18:35:00|617.03|612.71|640.84|636.52|661.43|657.11|600.74|596.42|0
1667414400000|2022-11-02 18:40:00|642.55|638.23|636.06|631.74|651.49|647.17|617.03|612.71|0
1667414700000|2022-11-02 18:45:00|638.75|634.43|649.29|645.93|652.85|649.49|628|623.68|0
1667415000000|2022-11-02 18:50:00|650.52|647.16|685.42|682.06|692.57|689.21|646.84|643.48|0
1667415300000|2022-11-02 18:55:00|684.19|680.83|675.08|671.72|687.64|684.28|673.11|669.75|0
1667415600000|2022-11-02 19:00:00|675.82|672.46|676.31|672.95|683.7|680.34|669.17|665.81|0
1667415900000|2022-11-02 19:05:00|676.06|672.7|657.63|654.27|677.54|674.18|653.58|650.22|0
1667416200000|2022-11-02 19:10:00|660.82|657.46|673.11|669.75|673.6|670.24|658.61|655.25|0
1667416500000|2022-11-02 19:15:00|674.59|671.23|688.19|685.79|688.67|685.79|674.34|670.98|0
1667416800000|2022-11-02 19:20:00|690.41|688.01|702.01|699.61|702.01|699.61|690.41|688.01|0
1667417100000|2022-11-02 19:25:00|701.27|698.87|712.59|710.19|720.76|718.36|700.77|698.37|0
1667417400000|2022-11-02 19:30:00|713.34|710.94|717.78|715.38|722.35|719.95|713.34|710.94|0
1667417700000|2022-11-02 19:35:00|718.64|716.24|711.93|709.53|721.36|718.96|708.47|706.07|0
1667418000000|2022-11-02 19:40:00|713.41|711.01|713.41|711.01|717.12|714.72|710.69|708.29|0
1667418300000|2022-11-02 19:45:00|713.66|711.26|720.58|718.18|723.55|721.15|713.66|711.26|0
1667418600000|2022-11-02 19:50:00|722.19|719.79|731.29|728.89|733.52|731.12|721.57|719.17|0
1667418900000|2022-11-02 19:55:00|732.53|730.13|734.01|731.61|734.26|731.86|725.6|723.2|0
1667419200000|2022-11-02 20:00:00|734.26|731.86|738.84|736.44|741.69|739.29|734.26|731.86|0
1667419500000|2022-11-02 20:05:00|739.21|736.81|738.72|736.32|739.71|737.31|736.49|734.09|0
1667419800000|2022-11-02 20:10:00|738.47|736.07|737.97|735.57|738.72|736.32|736.49|734.09|0
1667420100000|2022-11-02 20:15:00|739.41|736.61|737.92|735.12|741.14|738.34|737.68|734.88|0
1667420400000|2022-11-02 20:20:00|738.17|735.37|735.7|732.9|738.17|735.37|735.2|732.4|0
1667420700000|2022-11-02 20:25:00|736.44|733.64|734.46|731.66|736.93|734.13|734.46|731.66|0
1667421000000|2022-11-02 20:30:00|734.71|731.91|732.23|729.43|734.95|732.15|731.98|729.18|0
1667421300000|2022-11-02 20:35:00|731.98|729.18|730.75|727.95|732.23|729.43|730.75|727.95|0
1667421600000|2022-11-02 20:40:00|730.99|728.19|730.99|728.19|732.23|729.43|730.75|727.95|0
1667421900000|2022-11-02 20:45:00|731.12|728.32|731.49|728.69|732.48|729.68|730|727.2|0
1667422200000|2022-11-02 20:50:00|731.74|728.94|733.71|730.91|734.46|731.66|731.49|728.69|0
1667422500000|2022-11-02 20:55:00|733.84|731.04|734.34|731.54|734.7|731.9|733.47|730.67|0
1667422800000|2022-11-02 21:00:00|734.22|731.42|734.05|731.25|734.34|731.54|733.79|730.99|0
1667423100000|2022-11-02 21:05:00|734.01|731.21|734.63|731.83|735.07|732.27|734.01|731.21|0
1667423400000|2022-11-02 21:10:00|734.66|731.86|734.99|732.19|735.2|732.4|734.45|731.65|0
1667423700000|2022-11-02 21:15:00|735.03|732.23|734.52|731.72|735.03|732.23|734.49|731.69|0
1667424000000|2022-11-02 21:20:00|734.49|731.69|734.55|731.75|734.66|731.86|734.34|731.54|0
1667424300000|2022-11-02 21:25:00|734.59|731.79|734.52|731.72|734.7|731.9|734.38|731.58|0
1667424600000|2022-11-02 21:30:00|734.42|731.62|734.85|732.05|735.03|732.23|734.09|731.29|0
1667424900000|2022-11-02 21:35:00|734.88|732.08|733.2|730.4|734.99|732.19|733.2|730.4|0
1667425200000|2022-11-02 21:40:00|733.23|730.43|732.76|729.96|733.23|730.43|732.12|729.32|0
1667425500000|2022-11-02 21:45:00|732.72|729.92|732.43|729.63|732.94|730.14|732.29|729.49|0
1667425800000|2022-11-02 21:50:00|732.35|729.55|732.14|729.34|732.43|729.63|732|729.2|0
1667426100000|2022-11-02 21:55:00|732.22|729.42|733.68|730.88|733.68|730.88|732.22|729.42|0
1667426400000|2022-11-02 22:00:00|734.33|731.53|739.78|736.98|739.78|736.98|732.35|729.55|0
1667426700000|2022-11-02 22:05:00|739.4|736.6|744.34|741.54|745.58|742.78|739.16|736.36|0
1667427000000|2022-11-02 22:10:00|744.09|741.29|739.98|737.18|744.09|741.29|739.85|737.05|0
1667427300000|2022-11-02 22:15:00|740.35|737.55|738.6|735.8|740.83|738.03|737.85|735.05|0
1667427600000|2022-11-02 22:20:00|738.35|735.55|738.1|735.3|739.09|736.29|737.36|734.56|0
1667427900000|2022-11-02 22:25:00|738.35|735.55|739.09|736.29|739.09|736.29|737.85|735.05|0
1667428200000|2022-11-02 22:30:00|739.22|736.42|737.98|735.18|739.22|736.42|737.6|734.8|0
1667428500000|2022-11-02 22:35:00|737.85|735.05|738.1|735.3|738.23|735.43|736.86|734.06|0
1667428800000|2022-11-02 22:40:00|738.35|735.55|738.1|735.3|738.48|735.68|736.86|734.06|0
1667429100000|2022-11-02 22:45:00|738.59|735.79|740.46|737.66|741.32|738.52|737.48|734.68|0
1667429400000|2022-11-02 22:50:00|740.33|737.53|740.79|737.99|741.81|739.01|738.35|735.55|0
1667429700000|2022-11-02 22:55:00|740.54|737.74|740.79|737.99|742.16|739.36|739.8|737|0
1667430000000|2022-11-02 23:00:00|741.04|738.24|744.26|741.46|745.01|742.21|740.54|737.74|0
1667430300000|2022-11-02 23:05:00|744.51|741.71|742.25|739.45|744.51|741.71|741.75|738.95|0
1667430600000|2022-11-02 23:10:00|742.5|739.7|741.75|738.95|742.75|739.95|740.51|737.71|0
1667430900000|2022-11-02 23:15:00|741.88|739.08|744.23|741.43|744.48|741.68|741.88|739.08|0
1667431200000|2022-11-02 23:20:00|744.36|741.56|745.47|742.67|745.97|743.17|743.74|740.94|0
1667431500000|2022-11-02 23:25:00|745.72|742.92|744.48|741.68|745.97|743.17|743.24|740.44|0
1667431800000|2022-11-02 23:30:00|744.73|741.93|742.99|740.19|745.23|742.43|742|739.2|0
1667432100000|2022-11-02 23:35:00|743.24|740.44|743.49|740.69|743.98|741.18|742.99|740.19|0
1667432400000|2022-11-02 23:40:00|743.37|740.57|742|739.2|744.23|741.43|741.5|738.7|0
1667432700000|2022-11-02 23:45:00|741.75|738.95|740.76|737.96|742|739.2|740.51|737.71|0
1667433000000|2022-11-02 23:50:00|741.01|738.21|741.75|738.95|742|739.2|740.76|737.96|0
1667433300000|2022-11-02 23:55:00|741.5|738.7|742.74|739.94|742.74|739.94|741.5|738.7|0
1667433600000|2022-11-03 00:00:00|742.25|739.45|744.61|741.81|744.61|741.81|742|739.2|0
1667433900000|2022-11-03 00:05:00|744.98|742.18|744.23|741.43|744.98|742.18|743.24|740.44|0
1667434200000|2022-11-03 00:10:00|744.36|741.56|742.49|739.69|744.48|741.68|742.25|739.45|0
1667434500000|2022-11-03 00:15:00|742.25|739.45|742|739.2|742.49|739.69|741.01|738.21|0
1667434800000|2022-11-03 00:20:00|742.25|739.45|740.51|737.71|742.49|739.69|740.26|737.46|0
1667435100000|2022-11-03 00:25:00|740.76|737.96|741.25|738.45|742.74|739.94|740.26|737.46|0
1667435400000|2022-11-03 00:30:00|741.14|738.34|740.26|737.46|741.5|738.7|739.27|736.47|0
1667435700000|2022-11-03 00:35:00|740.51|737.71|741.25|738.45|741.75|738.95|740.51|737.71|0
1667436000000|2022-11-03 00:40:00|741.01|738.21|740.51|737.71|741.75|738.95|740.51|737.71|0
1667436300000|2022-11-03 00:45:00|740.76|737.96|738.77|735.97|740.89|738.09|738.41|735.61|0
1667436600000|2022-11-03 00:50:00|738.53|735.73|738.53|735.73|739.27|736.47|738.03|735.23|0
1667436900000|2022-11-03 00:55:00|738.28|735.48|736.79|733.99|738.28|735.48|736.79|733.99|0
1667437200000|2022-11-03 01:00:00|736.05|733.25|734.81|732.01|737.78|734.98|734.81|732.01|0
1667437500000|2022-11-03 01:05:00|735.06|732.26|734.06|731.26|736.05|733.25|733.82|731.02|0
1667437800000|2022-11-03 01:10:00|733.82|731.02|732.58|729.78|734.56|731.76|732.33|729.53|0
1667438100000|2022-11-03 01:15:00|733.07|730.27|733.48|730.68|733.85|731.05|731.83|729.03|0
1667438400000|2022-11-03 01:20:00|733.35|730.55|728.15|725.35|733.98|731.18|727.41|724.61|0
1667438700000|2022-11-03 01:25:00|728.28|725.48|728.4|725.6|729.76|726.96|727.16|724.36|0
1667439000000|2022-11-03 01:30:00|728.15|725.35|727.65|724.85|728.89|726.09|726.17|723.37|0
1667439300000|2022-11-03 01:35:00|727.9|725.1|726.17|723.37|728.4|725.6|725.92|723.12|0
1667439600000|2022-11-03 01:40:00|725.92|723.12|725.8|723|726.66|723.86|724.44|721.64|0
1667439900000|2022-11-03 01:45:00|725.67|722.87|727.41|724.61|727.65|724.85|725.18|722.38|0
1667440200000|2022-11-03 01:50:00|727.29|724.49|727.16|724.36|728.64|725.84|726.66|723.86|0
1667440500000|2022-11-03 01:55:00|726.91|724.11|728.89|726.09|729.14|726.34|726.17|723.37|0
1667440800000|2022-11-03 02:00:00|728.77|725.97|727.9|725.1|729.63|726.83|727.65|724.85|0
1667441100000|2022-11-03 02:05:00|728.15|725.35|729.63|726.83|730.13|727.33|727.65|724.85|0
1667441400000|2022-11-03 02:10:00|729.39|726.59|728.39|725.59|730.62|727.82|728.39|725.59|0
1667441700000|2022-11-03 02:15:00|728.52|725.72|726.05|723.25|728.52|725.72|726.05|723.25|0
1667442000000|2022-11-03 02:20:00|726.17|723.37|724.93|722.13|726.66|723.86|724.43|721.63|0
1667442300000|2022-11-03 02:25:00|725.42|722.62|725.92|723.12|725.92|723.12|724.93|722.13|0
1667442600000|2022-11-03 02:30:00|725.67|722.87|726.91|724.11|727.16|724.36|725.67|722.87|0
1667442900000|2022-11-03 02:35:00|727.04|724.24|726.16|723.36|727.4|724.6|725.92|723.12|0
1667443200000|2022-11-03 02:40:00|725.92|723.12|728.15|725.35|728.15|725.35|725.92|723.12|0
1667443500000|2022-11-03 02:45:00|727.9|725.1|728.89|726.09|729.14|726.34|727.65|724.85|0
1667443800000|2022-11-03 02:50:00|729.14|726.34|729.63|726.83|729.88|727.08|727.4|724.6|0
1667444100000|2022-11-03 02:55:00|729.38|726.58|728.89|726.09|729.38|726.58|727.9|725.1|0
1667444400000|2022-11-03 03:00:00|728.64|725.84|726.16|723.36|728.64|725.84|726.16|723.36|0
1667444700000|2022-11-03 03:05:00|725.92|723.12|723.94|721.14|725.92|723.12|722.7|719.9|0
1667445000000|2022-11-03 03:10:00|723.82|721.02|724.43|721.63|724.93|722.13|723.19|720.39|0
1667445300000|2022-11-03 03:15:00|724.18|721.38|726.41|723.61|726.41|723.61|723.93|721.13|0
1667445600000|2022-11-03 03:20:00|726.16|723.36|726.41|723.61|726.91|724.11|725.67|722.87|0
1667445900000|2022-11-03 03:25:00|726.16|723.36|727.03|724.23|727.4|724.6|725.91|723.11|0
1667446200000|2022-11-03 03:30:00|727.15|724.35|726.9|724.1|727.65|724.85|726.66|723.86|0
1667446500000|2022-11-03 03:35:00|726.79|723.99|727.15|724.35|727.15|724.35|726.16|723.36|0
1667446800000|2022-11-03 03:40:00|726.9|724.1|724.68|721.88|726.9|724.1|724.68|721.88|0
1667447100000|2022-11-03 03:45:00|724.43|721.63|725.42|722.62|725.67|722.87|724.43|721.63|0
1667447400000|2022-11-03 03:50:00|725.67|722.87|725.74|722.94|726.41|723.61|725.49|722.69|0
1667447700000|2022-11-03 03:55:00|725.98|723.18|725.24|722.44|725.98|723.18|724.63|721.83|0
1667448000000|2022-11-03 04:00:00|724.99|722.19|724.74|721.94|724.99|722.19|723.51|720.71|0
1667448300000|2022-11-03 04:05:00|724.63|721.83|724.38|721.58|724.99|722.19|723.76|720.96|0
1667448600000|2022-11-03 04:10:00|724.25|721.45|723.26|720.46|724.5|721.7|723.26|720.46|0
1667448900000|2022-11-03 04:15:00|723.01|720.21|724.74|721.94|724.74|721.94|722.77|719.97|0
1667449200000|2022-11-03 04:20:00|724.5|721.7|724.25|721.45|724.5|721.7|723.51|720.71|0
1667449500000|2022-11-03 04:25:00|724|721.2|724.74|721.94|725.12|722.32|724|721.2|0
1667449800000|2022-11-03 04:30:00|724.5|721.7|724.25|721.45|725.24|722.44|723.51|720.71|0
1667450100000|2022-11-03 04:35:00|724|721.2|725.48|722.68|725.73|722.93|724|721.2|0
1667450400000|2022-11-03 04:40:00|725.37|722.57|725.48|722.68|726.85|724.05|725.37|722.57|0
1667450700000|2022-11-03 04:45:00|725.24|722.44|725.24|722.44|725.73|722.93|725.12|722.32|0
1667451000000|2022-11-03 04:50:00|725.48|722.68|727.34|724.54|727.71|724.91|724.99|722.19|0
1667451300000|2022-11-03 04:55:00|727.22|724.42|726.47|723.67|727.22|724.42|725.98|723.18|0
1667451600000|2022-11-03 05:00:00|726.23|723.43|724.99|722.19|727.1|724.3|724.49|721.69|0
1667451900000|2022-11-03 05:05:00|725.24|722.44|724|721.2|725.24|722.44|723.01|720.21|0
1667452200000|2022-11-03 05:10:00|723.75|720.95|723.75|720.95|724.25|721.45|723.01|720.21|0
1667452500000|2022-11-03 05:15:00|723.5|720.7|721.52|718.72|724.49|721.69|721.28|718.48|0
1667452800000|2022-11-03 05:20:00|721.65|718.85|723.01|720.21|723.01|720.21|721.52|718.72|0
1667453100000|2022-11-03 05:25:00|722.76|719.96|722.02|719.22|722.76|719.96|721.77|718.97|0
1667453400000|2022-11-03 05:30:00|722.15|719.35|722.27|719.47|722.76|719.96|720.04|717.24|0
1667453700000|2022-11-03 05:35:00|722.51|719.71|724.24|721.44|724.24|721.44|722.02|719.22|0
1667454000000|2022-11-03 05:40:00|724|721.2|724.24|721.44|725.23|722.43|723.01|720.21|0
1667454300000|2022-11-03 05:45:00|724.49|721.69|724.24|721.44|725.23|722.43|723.25|720.45|0
1667454600000|2022-11-03 05:50:00|724.49|721.69|724.49|721.69|724.74|721.94|723.88|721.08|0
1667454900000|2022-11-03 05:55:00|724.24|721.44|725.97|723.17|726.22|723.42|724.24|721.44|0
1667455200000|2022-11-03 06:00:00|726.22|723.42|726.72|723.92|726.96|724.16|725.48|722.68|0
1667455500000|2022-11-03 06:05:00|726.47|723.67|729.44|726.64|729.69|726.89|726.47|723.67|0
1667455800000|2022-11-03 06:10:00|729.93|727.13|732.04|729.24|734.14|731.34|729.93|727.13|0
1667456100000|2022-11-03 06:15:00|731.91|729.11|732.04|729.24|732.41|729.61|730.43|727.63|0
1667456400000|2022-11-03 06:20:00|731.91|729.11|733.4|730.6|733.4|730.6|731.8|729|0
1667456700000|2022-11-03 06:25:00|733.15|730.35|732.16|729.36|734.64|731.84|731.67|728.87|0
1667457000000|2022-11-03 06:30:00|732.41|729.61|730.8|728|732.66|729.86|730.43|727.63|0
1667457300000|2022-11-03 06:35:00|730.92|728.12|729.68|726.88|731.42|728.62|728.69|725.89|0
1667457600000|2022-11-03 06:40:00|729.44|726.64|727.21|724.41|729.68|726.88|727.09|724.29|0
1667457900000|2022-11-03 06:45:00|727.46|724.66|727.7|724.9|728.08|725.28|726.47|723.67|0
1667458200000|2022-11-03 06:50:00|727.95|725.15|728.61|725.81|729.11|726.31|727.95|725.15|0
1667458500000|2022-11-03 06:55:00|729.11|726.31|730.1|727.3|730.1|727.3|728.61|725.81|0
1667458800000|2022-11-03 07:00:00|730.34|727.54|730.64|727.84|730.89|728.09|726.13|723.33|0
1667459100000|2022-11-03 07:05:00|731.14|728.34|729.54|727.14|731.31|728.91|727.54|725.14|0
1667459400000|2022-11-03 07:10:00|730.03|727.63|728.79|726.39|730.28|727.88|725.08|722.68|0
1667459700000|2022-11-03 07:15:00|729.04|726.64|730.77|728.37|732.5|730.1|728.55|726.15|0
1667460000000|2022-11-03 07:20:00|731.02|728.62|734.73|732.33|736.22|733.82|731.02|728.62|0
1667460300000|2022-11-03 07:25:00|734.98|732.58|738.2|735.8|739.68|737.28|734.98|732.58|0
1667460600000|2022-11-03 07:30:00|738.45|736.05|739.56|737.16|739.68|737.28|736.22|733.82|0
1667460900000|2022-11-03 07:35:00|739.44|737.04|737.21|734.81|739.56|737.16|736.46|734.06|0
1667461200000|2022-11-03 07:40:00|737.45|735.05|737.95|735.55|738.44|736.04|735.97|733.57|0
1667461500000|2022-11-03 07:45:00|737.45|735.05|736.96|734.56|738.44|736.04|736.71|734.31|0
1667461800000|2022-11-03 07:50:00|736.84|734.44|737.58|735.18|739.32|736.92|736.22|733.82|0
1667462100000|2022-11-03 07:55:00|737.21|734.81|733.49|731.09|737.21|734.81|732.75|730.35|0
1667462400000|2022-11-03 08:00:00|733|730.6|734.86|732.46|739.32|736.92|732.5|730.1|0
1667462700000|2022-11-03 08:05:00|734.98|732.58|728.79|726.39|736.21|733.81|728.79|726.39|0
1667463000000|2022-11-03 08:10:00|728.29|725.89|727.3|724.9|731.76|729.36|727.3|724.9|0
1667463300000|2022-11-03 08:15:00|727.55|725.15|731.02|728.62|732.75|730.35|726.31|723.91|0
1667463600000|2022-11-03 08:20:00|731.51|729.11|736.59|734.19|736.71|734.31|730.52|728.12|0
1667463900000|2022-11-03 08:25:00|737.2|734.8|739.18|736.78|741.17|738.77|736.46|734.06|0
1667464200000|2022-11-03 08:30:00|739.31|736.91|742.16|739.76|743.4|741|736.71|734.31|0
1667464500000|2022-11-03 08:35:00|742.29|739.89|742.9|740.5|743.89|741.49|739.93|737.53|0
1667464800000|2022-11-03 08:40:00|743.15|740.75|740.92|738.52|743.15|740.75|737.95|735.55|0
1667465100000|2022-11-03 08:45:00|740.42|738.02|741.66|739.26|742.4|740|739.93|737.53|0
1667465400000|2022-11-03 08:50:00|741.41|739.01|743.39|740.99|744.76|742.36|740.3|737.9|0
1667465700000|2022-11-03 08:55:00|743.64|741.24|738.69|736.29|744.39|741.99|738.32|735.92|0
1667466000000|2022-11-03 09:00:00|739.68|737.28|736.71|734.31|739.93|737.53|734.23|731.83|0
1667466300000|2022-11-03 09:05:00|736.95|734.55|737.2|734.8|738.44|736.04|734.97|732.57|0
1667466600000|2022-11-03 09:10:00|737.33|734.93|738.19|735.79|739.93|737.53|735.96|733.56|0
1667466900000|2022-11-03 09:15:00|737.94|735.54|741.04|738.64|742.4|740|737.58|735.18|0
1667467200000|2022-11-03 09:20:00|741.16|738.76|737.7|735.3|743.39|740.99|736.46|734.06|0
1667467500000|2022-11-03 09:25:00|737.45|735.05|736.95|734.55|739.31|736.91|735.96|733.56|0
1667467800000|2022-11-03 09:30:00|736.59|734.19|737.94|735.54|739.81|737.41|736.46|734.06|0
1667468100000|2022-11-03 09:35:00|737.7|735.3|739.43|737.03|740.42|738.02|737.7|735.3|0
1667468400000|2022-11-03 09:40:00|739.56|737.16|742.4|740|742.4|740|739.18|736.78|0
1667468700000|2022-11-03 09:45:00|743.14|740.74|743.89|741.49|744.38|741.98|742.15|739.75|0
1667469000000|2022-11-03 09:50:00|743.77|741.37|745.62|743.22|746.61|744.21|742.15|739.75|0
1667469300000|2022-11-03 09:55:00|746.12|743.72|741.16|738.76|746.12|743.72|741.16|738.76|0
1667469600000|2022-11-03 10:00:00|741.66|739.26|741.16|738.76|741.9|739.5|738.44|736.04|0
1667469900000|2022-11-03 10:05:00|741.41|739.01|744.13|741.73|745.87|743.47|741.41|739.01|0
1667470200000|2022-11-03 10:10:00|744.26|741.86|745.62|743.22|745.87|743.47|741.66|739.26|0
1667470500000|2022-11-03 10:15:00|745.87|743.47|749.83|747.43|750.83|748.43|744.88|742.48|0
1667470800000|2022-11-03 10:20:00|749.59|747.19|748.84|746.44|750.58|748.18|747.6|745.2|0
1667471100000|2022-11-03 10:25:00|748.59|746.19|753.8|751.4|754.54|752.14|748.1|745.7|0
1667471400000|2022-11-03 10:30:00|753.93|751.53|755.04|752.64|755.29|752.89|752.56|750.16|0
1667471700000|2022-11-03 10:35:00|754.79|752.39|754.54|752.14|755.04|752.64|753.06|750.66|0
1667472000000|2022-11-03 10:40:00|754.05|751.65|758.16|755.76|758.91|756.51|754.05|751.65|0
1667472300000|2022-11-03 10:45:00|758.41|756.01|757.91|755.51|759.9|757.5|757.42|755.02|0
1667472600000|2022-11-03 10:50:00|757.67|755.27|756.43|754.03|757.91|755.51|754.94|752.54|0
1667472900000|2022-11-03 10:55:00|756.68|754.28|755.44|753.04|756.92|754.52|754.69|752.29|0
1667473200000|2022-11-03 11:00:00|755.68|753.28|757.67|755.27|758.41|756.01|754.82|752.42|0
1667473500000|2022-11-03 11:05:00|757.91|755.51|756.67|754.27|758.16|755.76|756.18|753.78|0
1667473800000|2022-11-03 11:10:00|756.8|754.4|759.65|757.25|759.65|757.25|755.44|753.04|0
1667474100000|2022-11-03 11:15:00|759.9|757.5|759.15|756.75|759.9|757.5|757.67|755.27|0
1667474400000|2022-11-03 11:20:00|759.28|756.88|759.78|757.38|760.14|757.74|758.41|756.01|0
1667474700000|2022-11-03 11:25:00|759.53|757.13|759.65|757.25|760.64|758.24|758.9|756.5|0
1667475000000|2022-11-03 11:30:00|759.89|757.49|757.79|755.39|761.13|758.73|757.17|754.77|0
1667475300000|2022-11-03 11:35:00|757.91|755.51|761.63|759.23|762.37|759.97|757.91|755.51|0
1667475600000|2022-11-03 11:40:00|761.38|758.98|765.1|762.7|766.34|763.94|761.01|758.61|0
1667475900000|2022-11-03 11:45:00|765.35|762.95|765.1|762.7|766.34|763.94|764.24|761.84|0
1667476200000|2022-11-03 11:50:00|764.85|762.45|763.11|760.71|765.35|762.95|762.75|760.35|0
1667476500000|2022-11-03 11:55:00|763.24|760.84|762.87|760.47|763.36|760.96|762.25|759.85|0
1667476800000|2022-11-03 12:00:00|763.61|761.21|759.4|757|764.85|762.45|759.15|756.75|0
1667477100000|2022-11-03 12:05:00|759.64|757.24|758.16|755.76|760.39|757.99|754.94|752.54|0
1667477400000|2022-11-03 12:10:00|758.41|756.01|760.39|757.99|762.37|759.97|757.05|754.65|0
1667477700000|2022-11-03 12:15:00|758.9|756.5|759.89|757.49|761.13|758.73|758.65|756.25|0
1667478000000|2022-11-03 12:20:00|760.39|757.99|761.13|758.73|763.61|761.21|760.39|757.99|0
1667478300000|2022-11-03 12:25:00|761.38|758.98|763.11|760.71|763.99|761.59|761.38|758.98|0
1667478600000|2022-11-03 12:30:00|762.99|760.59|761.01|758.61|764.98|762.58|760.39|757.99|0
1667478900000|2022-11-03 12:35:00|760.63|758.23|769.31|766.91|769.56|767.16|759.89|757.49|0
1667479200000|2022-11-03 12:40:00|769.56|767.16|766.55|764.15|769.81|767.41|765.34|762.94|0
1667479500000|2022-11-03 12:45:00|766.8|764.4|770.52|768.12|771.27|768.87|766.8|764.4|0
1667479800000|2022-11-03 12:50:00|770.03|767.63|770.03|767.63|770.27|767.87|766.31|763.91|0
1667480100000|2022-11-03 12:55:00|769.53|767.13|773.25|770.85|773.75|771.35|768.04|765.64|0
1667480400000|2022-11-03 13:00:00|772.76|770.36|774|771.6|775.24|772.84|772.26|769.86|0
1667480700000|2022-11-03 13:05:00|774.24|771.84|769.28|766.88|774.99|772.59|769.28|766.88|0
1667481000000|2022-11-03 13:10:00|768.79|766.39|767.3|764.9|770.27|767.87|766.3|763.9|0
1667481300000|2022-11-03 13:15:00|767.55|765.15|770.52|768.12|771.76|769.36|766.8|764.4|0
1667481600000|2022-11-03 13:20:00|770.77|768.37|766.8|764.4|772.26|769.86|766.8|764.4|0
1667481900000|2022-11-03 13:25:00|767.3|764.9|770.02|767.62|772.51|770.11|766.55|764.15|0
1667482200000|2022-11-03 13:30:00|772.51|770.11|770.77|768.37|780.2|777.8|766.8|764.4|0
1667482500000|2022-11-03 13:35:00|770.52|768.12|769.03|766.63|775.98|773.58|769.03|766.63|0
1667482800000|2022-11-03 13:40:00|770.02|767.62|771.51|769.11|771.51|769.11|762.83|760.43|0
1667483100000|2022-11-03 13:45:00|770.4|768|780.45|778.05|782.43|780.03|770.4|768|0
1667483400000|2022-11-03 13:50:00|781.94|779.54|789.21|786.81|789.46|787.06|780.45|778.05|0
1667483700000|2022-11-03 13:55:00|789.71|787.31|793.95|791.55|794.45|792.05|788.22|785.82|0
1667484000000|2022-11-03 14:00:00|793.45|791.05|779.31|776.91|796.43|794.03|777.82|775.42|0
1667484300000|2022-11-03 14:05:00|779.81|777.41|782.98|780.58|786.26|783.86|775.84|773.44|0
1667484600000|2022-11-03 14:10:00|783.72|781.32|771.32|768.92|783.97|781.57|771.32|768.92|0
1667484900000|2022-11-03 14:15:00|770.57|768.17|771.07|768.67|776.28|773.88|766.61|764.21|0
1667485200000|2022-11-03 14:20:00|772.06|769.66|768.53|766.13|773.05|770.65|765.56|763.16|0
1667485500000|2022-11-03 14:25:00|768.29|765.89|758.99|756.59|768.29|765.89|757.38|754.98|0
1667485800000|2022-11-03 14:30:00|758.62|756.22|772.25|769.85|772.25|769.85|758.62|756.22|0
1667486100000|2022-11-03 14:35:00|772.01|769.61|767.79|765.39|773.25|770.85|767.29|764.89|0
1667486400000|2022-11-03 14:40:00|768.04|765.64|762.83|760.43|769.28|766.88|760.6|758.2|0
1667486700000|2022-11-03 14:45:00|762.33|759.93|753.91|751.51|762.33|759.93|752.91|750.51|0
1667487000000|2022-11-03 14:50:00|753.41|751.01|755.14|752.74|757.13|754.73|751.68|749.28|0
1667487300000|2022-11-03 14:55:00|755.39|752.99|750.81|748.41|756.14|753.74|749.82|747.42|0
1667487600000|2022-11-03 15:00:00|750.07|747.67|755.4|753|755.77|753.37|748.83|746.43|0
1667487900000|2022-11-03 15:05:00|755.52|753.12|759.49|757.09|760.98|758.58|753.54|751.14|0
1667488200000|2022-11-03 15:10:00|759.74|757.34|763.96|761.56|763.96|761.56|757.51|755.11|0
1667488500000|2022-11-03 15:15:00|763.71|761.31|763.27|760.87|767.73|765.33|761.23|758.83|0
1667488800000|2022-11-03 15:20:00|763.02|760.62|764.01|761.61|764.76|762.36|759.05|756.65|0
1667489100000|2022-11-03 15:25:00|764.76|762.36|767.96|765.56|767.96|765.56|760.29|757.89|0
1667489400000|2022-11-03 15:30:00|768.2|765.8|773.22|770.82|775.2|772.8|765.97|763.57|0
1667489700000|2022-11-03 15:35:00|772.97|770.57|763.05|760.65|772.97|770.57|762.8|760.4|0
1667490000000|2022-11-03 15:40:00|762.8|760.4|765.03|762.63|766.02|763.62|762.05|759.65|0
1667490300000|2022-11-03 15:45:00|765.28|762.88|764.78|762.38|765.53|763.13|757.84|755.44|0
1667490600000|2022-11-03 15:50:00|765.28|762.88|767.76|765.36|769.25|766.85|764.04|761.64|0
1667490900000|2022-11-03 15:55:00|768.5|766.1|768.01|765.61|771.23|768.83|767.01|764.61|0
1667491200000|2022-11-03 16:00:00|767.51|765.11|761.03|758.63|771.23|768.83|760.78|758.38|0
1667491500000|2022-11-03 16:05:00|761.78|759.38|762.26|759.86|764.49|762.09|758.54|756.14|0
1667491800000|2022-11-03 16:10:00|763.25|760.85|756.8|754.4|763.25|760.85|756.55|754.15|0
1667492100000|2022-11-03 16:15:00|757.55|755.15|751.1|748.7|758.29|755.89|750.11|747.71|0
1667492400000|2022-11-03 16:20:00|751.3|748.9|755.74|753.34|756.24|753.84|750.81|748.41|0
1667492700000|2022-11-03 16:25:00|755.99|753.59|754.5|752.1|757.48|755.08|752.27|749.87|0
1667493000000|2022-11-03 16:30:00|755|752.6|755.24|752.84|756.24|753.84|752.76|750.36|0
1667493300000|2022-11-03 16:35:00|755.99|753.59|760.28|757.88|762.02|759.62|755.74|753.34|0
1667493600000|2022-11-03 16:40:00|760.04|757.64|751.61|749.21|760.28|757.88|750.61|748.21|0
1667493900000|2022-11-03 16:45:00|751.85|749.45|751.85|749.45|752.6|750.2|749.62|747.22|0
1667494200000|2022-11-03 16:50:00|751.36|748.96|745.66|743.26|751.36|748.96|743.92|741.52|0
1667494500000|2022-11-03 16:55:00|745.41|743.01|746.9|744.5|747.64|745.24|744.17|741.77|0
1667494800000|2022-11-03 17:00:00|747.14|744.74|749.37|746.97|751.36|748.96|745.41|743.01|0
1667495100000|2022-11-03 17:05:00|749.62|747.22|751.36|748.96|755.07|752.67|749.62|747.22|0
1667495400000|2022-11-03 17:10:00|751.48|749.08|751.85|749.45|754.58|752.18|751.48|749.08|0
1667495700000|2022-11-03 17:15:00|752.1|749.7|752.1|749.7|752.84|750.44|748.38|745.98|0
1667496000000|2022-11-03 17:20:00|751.85|749.45|757.31|754.91|757.55|755.15|751.36|748.96|0
1667496300000|2022-11-03 17:25:00|757.55|755.15|756.31|753.91|759.04|756.64|756.31|753.91|0
1667496600000|2022-11-03 17:30:00|756.56|754.16|757.8|755.4|758.79|756.39|755.07|752.67|0
1667496900000|2022-11-03 17:35:00|757.06|754.66|755.57|753.17|760.03|757.63|754.83|752.43|0
1667497200000|2022-11-03 17:40:00|755.82|753.42|759.29|756.89|759.78|757.38|754.08|751.68|0
1667497500000|2022-11-03 17:45:00|759.04|756.64|757.06|754.66|760.28|757.88|756.31|753.91|0
1667497800000|2022-11-03 17:50:00|757.8|755.4|757.55|755.15|761.02|758.62|757.3|754.9|0
1667498100000|2022-11-03 17:55:00|757.3|754.9|762.51|760.11|762.76|760.36|757.06|754.66|0
1667498400000|2022-11-03 18:00:00|762.76|760.36|764.5|762.1|765.24|762.84|760.28|757.88|0
1667498700000|2022-11-03 18:05:00|764|761.6|763.01|760.61|764.5|762.1|760.78|758.38|0
1667499000000|2022-11-03 18:10:00|763.26|760.86|763.26|760.86|766.73|764.33|762.76|760.36|0
1667499300000|2022-11-03 18:15:00|763.5|761.1|760.77|758.37|763.75|761.35|760.77|758.37|0
1667499600000|2022-11-03 18:20:00|761.02|758.62|754.82|752.42|761.02|758.62|753.83|751.43|0
1667499900000|2022-11-03 18:25:00|754.57|752.17|752.34|749.94|755.07|752.67|751.1|748.7|0
1667500200000|2022-11-03 18:30:00|751.85|749.45|753.33|750.93|753.83|751.43|749.12|746.72|0
1667500500000|2022-11-03 18:35:00|753.22|750.82|756.31|753.91|757.05|754.65|751.85|749.45|0
1667500800000|2022-11-03 18:40:00|756.06|753.66|758.54|756.14|759.04|756.64|754.57|752.17|0
1667501100000|2022-11-03 18:45:00|758.79|756.39|753.09|750.69|759.04|756.64|752.59|750.19|0
1667501400000|2022-11-03 18:50:00|753.33|750.93|752.84|750.44|754.57|752.17|751.1|748.7|0
1667501700000|2022-11-03 18:55:00|753.09|750.69|750.11|747.71|754.82|752.42|749.86|747.46|0
1667502000000|2022-11-03 19:00:00|749.62|747.22|752.09|749.69|753.33|750.93|749.37|746.97|0
1667502300000|2022-11-03 19:05:00|751.6|749.2|755.56|753.16|756.56|754.16|751.6|749.2|0
1667502600000|2022-11-03 19:10:00|755.32|752.92|755.81|753.41|756.8|754.4|753.33|750.93|0
1667502900000|2022-11-03 19:15:00|756.06|753.66|756.8|754.4|757.3|754.9|754.32|751.92|0
1667503200000|2022-11-03 19:20:00|756.56|754.16|754.02|751.62|756.56|754.16|753.03|750.63|0
1667503500000|2022-11-03 19:25:00|753.77|751.37|753.03|750.63|754.52|752.12|751.79|749.39|0
1667503800000|2022-11-03 19:30:00|753.52|751.12|750.55|748.15|754.52|752.12|750.05|747.65|0
1667504100000|2022-11-03 19:35:00|751.29|748.89|755.76|753.36|756.75|754.35|750.05|747.65|0
1667504400000|2022-11-03 19:40:00|755.26|752.86|760.47|758.07|761.21|758.81|754.51|752.11|0
1667504700000|2022-11-03 19:45:00|760.97|758.57|765.19|762.79|765.93|763.53|760.22|757.82|0
1667505000000|2022-11-03 19:50:00|764.44|762.04|770.65|768.25|772.39|769.99|764.44|762.04|0
1667505300000|2022-11-03 19:55:00|770.9|768.5|774.1|771.7|775.84|773.44|770.9|768.5|0
1667505600000|2022-11-03 20:00:00|775.1|772.7|774.85|772.45|775.84|773.44|773.36|770.96|0
1667505900000|2022-11-03 20:05:00|774.6|772.2|773.61|771.21|775.59|773.19|773.36|770.96|0
1667506200000|2022-11-03 20:10:00|773.36|770.96|770.62|768.22|774.35|771.95|770.38|767.98|0
1667506500000|2022-11-03 20:15:00|771.07|768.27|770.82|768.02|772.56|769.76|770.58|767.78|0
1667506800000|2022-11-03 20:20:00|771.07|768.27|772.56|769.76|773.31|770.51|771.07|768.27|0
1667507100000|2022-11-03 20:25:00|772.81|770.01|773.06|770.26|773.56|770.76|772.2|769.4|0
1667507400000|2022-11-03 20:30:00|773.31|770.51|774.05|771.25|774.05|771.25|772.81|770.01|0
1667507700000|2022-11-03 20:35:00|773.8|771|772.81|770.01|774.3|771.5|772.81|770.01|0
1667508000000|2022-11-03 20:40:00|772.56|769.76|773.8|771|774.05|771.25|772.31|769.51|0
1667508300000|2022-11-03 20:45:00|773.69|770.89|773.06|770.26|774.05|771.25|773.06|770.26|0
1667508600000|2022-11-03 20:50:00|772.94|770.14|775.05|772.25|775.05|772.25|772.94|770.14|0
1667508900000|2022-11-03 20:55:00|775.29|772.49|776.42|773.62|777.28|774.48|775.29|772.49|0
1667509200000|2022-11-03 21:00:00|775.82|773.02|775.97|773.17|776.55|773.75|775.64|772.84|0
1667509500000|2022-11-03 21:05:00|776.01|773.21|777.31|774.51|777.31|774.51|776.01|773.21|0
1667509800000|2022-11-03 21:10:00|777.16|774.36|777.2|774.4|777.38|774.58|776.98|774.18|0
1667510100000|2022-11-03 21:15:00|777.38|774.58|777.16|774.36|777.38|774.58|777.12|774.32|0
1667510400000|2022-11-03 21:20:00|776.94|774.14|777.01|774.21|777.16|774.36|776.87|774.07|0
1667510700000|2022-11-03 21:25:00|777.05|774.25|777.49|774.69|777.56|774.76|777.05|774.25|0
1667511000000|2022-11-03 21:30:00|777.38|774.58|777.45|774.65|777.53|774.73|777.38|774.58|0
1667511300000|2022-11-03 21:35:00|777.42|774.62|777.53|774.73|777.71|774.91|777.38|774.58|0
1667511600000|2022-11-03 21:40:00|777.89|775.09|778.15|775.35|778.43|775.63|777.42|774.62|0
1667511900000|2022-11-03 21:45:00|777.89|775.09|777.71|774.91|777.89|775.09|777.53|774.73|0
1667512200000|2022-11-03 21:50:00|777.86|775.06|778.04|775.24|778.22|775.42|777.86|775.06|0
1667512500000|2022-11-03 21:55:00|778.08|775.28|778.04|775.24|778.54|775.74|777.97|775.17|0
1667512800000|2022-11-03 22:00:00|777.66|774.86|779.77|776.97|780.51|777.71|777.28|774.48|0
1667513100000|2022-11-03 22:05:00|779.52|776.72|779.02|776.22|779.52|776.72|777.28|774.48|0
1667513400000|2022-11-03 22:10:00|779.27|776.47|784.62|781.82|785.23|782.43|779.27|776.47|0
1667513700000|2022-11-03 22:15:00|784.74|781.94|785.23|782.43|785.98|783.18|784.24|781.44|0
1667514000000|2022-11-03 22:20:00|784.99|782.19|783.37|780.57|785.98|783.18|782.75|779.95|0
1667514300000|2022-11-03 22:25:00|783.25|780.45|780.26|777.46|783.49|780.69|780.26|777.46|0
1667514600000|2022-11-03 22:30:00|780.51|777.71|780.26|777.46|781.88|779.08|780.14|777.34|0
1667514900000|2022-11-03 22:35:00|780.01|777.21|779.02|776.22|781.01|778.21|779.02|776.22|0
1667515200000|2022-11-03 22:40:00|779.15|776.35|780.26|777.46|780.76|777.96|779.02|776.22|0
1667515500000|2022-11-03 22:45:00|780.01|777.21|780.26|777.46|780.26|777.46|779.02|776.22|0
1667515800000|2022-11-03 22:50:00|780.01|777.21|781.01|778.21|781.5|778.7|779.76|776.96|0
1667516100000|2022-11-03 22:55:00|780.76|777.96|781.26|778.46|782.25|779.45|780.51|777.71|0
1667516400000|2022-11-03 23:00:00|781.01|778.21|780.01|777.21|782|779.2|780.01|777.21|0
1667516700000|2022-11-03 23:05:00|780.26|777.46|780.01|777.21|780.76|777.96|779.76|776.96|0
1667517000000|2022-11-03 23:10:00|780.26|777.46|780.51|777.71|781.01|778.21|779.89|777.09|0
1667517300000|2022-11-03 23:15:00|780.39|777.59|782|779.2|782.25|779.45|780.26|777.46|0
1667517600000|2022-11-03 23:20:00|781.75|778.95|780.64|777.84|781.75|778.95|780.51|777.71|0
1667517900000|2022-11-03 23:25:00|781.14|778.34|780.64|777.84|781.14|778.34|780.26|777.46|0
1667518200000|2022-11-03 23:30:00|780.76|777.96|782.75|779.95|783.49|780.69|780.26|777.46|0
1667518500000|2022-11-03 23:35:00|782.99|780.19|781.75|778.95|783.12|780.32|781.5|778.7|0
1667518800000|2022-11-03 23:40:00|781.5|778.7|781.01|778.21|782.38|779.58|780.76|777.96|0
1667519100000|2022-11-03 23:45:00|780.76|777.96|782.13|779.33|782.25|779.45|780.76|777.96|0
1667519400000|2022-11-03 23:50:00|782|779.2|781.5|778.7|783.49|780.69|781.5|778.7|0
1667519700000|2022-11-03 23:55:00|781.75|778.95|781|778.2|782.99|780.19|780.76|777.96|0
1667520000000|2022-11-04 00:00:00|780.76|777.96|777.52|774.72|780.76|777.96|777.52|774.72|0
1667520300000|2022-11-04 00:05:00|777.28|774.48|777.28|774.48|777.52|774.72|776.03|773.23|0
1667520600000|2022-11-04 00:10:00|777.52|774.72|777.77|774.97|778.02|775.22|774.79|771.99|0
1667520900000|2022-11-04 00:15:00|777.52|774.72|777.52|774.72|779.26|776.46|777.03|774.23|0
1667521200000|2022-11-04 00:20:00|777.28|774.48|778.02|775.22|779.02|776.22|777.28|774.48|0
1667521500000|2022-11-04 00:25:00|778.27|775.47|778.27|775.47|779.76|776.96|778.02|775.22|0
1667521800000|2022-11-04 00:30:00|778.15|775.35|776.78|773.98|778.52|775.72|776.53|773.73|0
1667522100000|2022-11-04 00:35:00|776.53|773.73|777.9|775.1|778.52|775.72|776.53|773.73|0
1667522400000|2022-11-04 00:40:00|777.77|774.97|778.27|775.47|778.27|775.47|776.78|773.98|0
1667522700000|2022-11-04 00:45:00|778.52|775.72|777.03|774.23|778.77|775.97|776.78|773.98|0
1667523000000|2022-11-04 00:50:00|777.15|774.35|777.03|774.23|777.27|774.47|776.03|773.23|0
1667523300000|2022-11-04 00:55:00|777.27|774.47|776.53|773.73|777.27|774.47|776.28|773.48|0
1667523600000|2022-11-04 01:00:00|776.03|773.23|776.78|773.98|778.77|775.97|776.03|773.23|0
1667523900000|2022-11-04 01:05:00|777.03|774.23|778.27|775.47|778.76|775.96|776.03|773.23|0
1667524200000|2022-11-04 01:10:00|778.52|775.72|778.76|775.96|779.26|776.46|777.77|774.97|0
1667524500000|2022-11-04 01:15:00|778.52|775.72|780.5|777.7|781.63|778.83|778.52|775.72|0
1667524800000|2022-11-04 01:20:00|780.26|777.46|780.34|777.54|781.52|778.72|780.22|777.42|0
1667525100000|2022-11-04 01:25:00|780.47|777.67|780.34|777.54|781.58|778.78|780.22|777.42|0
1667525400000|2022-11-04 01:30:00|780.22|777.42|778.36|775.56|780.22|777.42|777.11|774.31|0
1667525700000|2022-11-04 01:35:00|778.11|775.31|776.37|773.57|778.11|775.31|776.12|773.32|0
1667526000000|2022-11-04 01:40:00|776.12|773.32|776.86|774.06|776.99|774.19|775.38|772.58|0
1667526300000|2022-11-04 01:45:00|776.62|773.82|775.87|773.07|776.99|774.19|775.62|772.82|0
1667526600000|2022-11-04 01:50:00|776.12|773.32|775.13|772.33|777.11|774.31|775.13|772.33|0
1667526900000|2022-11-04 01:55:00|775.37|772.57|774.88|772.08|776.12|773.32|774.63|771.83|0
1667527200000|2022-11-04 02:00:00|774.63|771.83|776.12|773.32|776.62|773.82|774.63|771.83|0
1667527500000|2022-11-04 02:05:00|775.87|773.07|775.25|772.45|776.37|773.57|775.13|772.33|0
1667527800000|2022-11-04 02:10:00|775.13|772.33|774.13|771.33|775.62|772.82|773.88|771.08|0
1667528100000|2022-11-04 02:15:00|773.88|771.08|774.63|771.83|774.63|771.83|773.64|770.84|0
1667528400000|2022-11-04 02:20:00|774.88|772.08|774.38|771.58|774.88|772.08|773.64|770.84|0
1667528700000|2022-11-04 02:25:00|774.13|771.33|773.63|770.83|774.13|771.33|773.39|770.59|0
1667529000000|2022-11-04 02:30:00|773.39|770.59|774.63|771.83|774.63|771.83|773.39|770.59|0
1667529300000|2022-11-04 02:35:00|774.76|771.96|776.61|773.81|776.86|774.06|774.63|771.83|0
1667529600000|2022-11-04 02:40:00|776.49|773.69|774.51|771.71|776.86|774.06|774.38|771.58|0
1667529900000|2022-11-04 02:45:00|774.38|771.58|776.37|773.57|776.61|773.81|774.38|771.58|0
1667530200000|2022-11-04 02:50:00|776.12|773.32|775.12|772.32|776.37|773.57|774.88|772.08|0
1667530500000|2022-11-04 02:55:00|774.88|772.08|775.12|772.32|775.87|773.07|774.63|771.83|0
1667530800000|2022-11-04 03:00:00|775|772.2|774.38|771.58|775.12|772.32|773.76|770.96|0
1667531100000|2022-11-04 03:05:00|774.13|771.33|774.38|771.58|774.38|771.58|773.88|771.08|0
1667531400000|2022-11-04 03:10:00|774.13|771.33|774.38|771.58|774.63|771.83|773.88|771.08|0
1667531700000|2022-11-04 03:15:00|774.13|771.33|776.61|773.81|776.86|774.06|774.13|771.33|0
1667532000000|2022-11-04 03:20:00|776.36|773.56|775.87|773.07|776.61|773.81|775.87|773.07|0
1667532300000|2022-11-04 03:25:00|776.12|773.32|773.88|771.08|776.12|773.32|773.88|771.08|0
1667532600000|2022-11-04 03:30:00|774.13|771.33|773.88|771.08|774.38|771.58|773.63|770.83|0
1667532900000|2022-11-04 03:35:00|774.13|771.33|774.87|772.07|774.87|772.07|773.88|771.08|0
1667533200000|2022-11-04 03:40:00|774.62|771.82|775.12|772.32|775.12|772.32|774.62|771.82|0
1667533500000|2022-11-04 03:45:00|775|772.2|774.13|771.33|775|772.2|773.88|771.08|0
1667533800000|2022-11-04 03:50:00|773.88|771.08|773.88|771.08|774.38|771.58|773.88|771.08|0
1667534100000|2022-11-04 03:55:00|773.63|770.83|773.88|771.08|774.13|771.33|773.63|770.83|0
1667534400000|2022-11-04 04:00:00|773.76|770.96|774.13|771.33|774.62|771.82|773.76|770.96|0
1667534700000|2022-11-04 04:05:00|774.38|771.58|773.88|771.08|774.38|771.58|773.88|771.08|0
1667535000000|2022-11-04 04:10:00|774.13|771.33|771.4|768.6|774.13|771.33|770.4|767.6|0
1667535300000|2022-11-04 04:15:00|771.15|768.35|774.37|771.57|774.37|771.57|771.15|768.35|0
1667535600000|2022-11-04 04:20:00|774.13|771.33|774.37|771.57|774.62|771.82|773.63|770.83|0
1667535900000|2022-11-04 04:25:00|774.62|771.82|773.13|770.33|774.62|771.82|772.88|770.08|0
1667536200000|2022-11-04 04:30:00|772.88|770.08|769.66|766.86|773.13|770.33|769.66|766.86|0
1667536500000|2022-11-04 04:35:00|769.41|766.61|769.66|766.86|771.39|768.59|769.16|766.36|0
1667536800000|2022-11-04 04:40:00|769.41|766.61|767.42|764.62|770.15|767.35|765.57|762.77|0
1667537100000|2022-11-04 04:45:00|767.17|764.37|765.69|762.89|768.42|765.62|765.69|762.89|0
1667537400000|2022-11-04 04:50:00|765.44|762.64|765.44|762.64|767.17|764.37|763.95|761.15|0
1667537700000|2022-11-04 04:55:00|765.19|762.39|765.44|762.64|765.69|762.89|763.95|761.15|0
1667538000000|2022-11-04 05:00:00|765.19|762.39|765.93|763.13|767.17|764.37|763.45|760.65|0
1667538300000|2022-11-04 05:05:00|766.43|763.63|766.18|763.38|767.42|764.62|765.68|762.88|0
1667538600000|2022-11-04 05:10:00|766.43|763.63|765.44|762.64|766.43|763.63|765.19|762.39|0
1667538900000|2022-11-04 05:15:00|765.19|762.39|763.45|760.65|765.19|762.39|762.46|759.66|0
1667539200000|2022-11-04 05:20:00|763.7|760.9|762.95|760.15|765.07|762.27|762.71|759.91|0
1667539500000|2022-11-04 05:25:00|762.71|759.91|763.95|761.15|764.19|761.39|761.96|759.16|0
1667539800000|2022-11-04 05:30:00|763.7|760.9|766.18|763.38|766.18|763.38|763.45|760.65|0
1667540100000|2022-11-04 05:35:00|765.93|763.13|764.19|761.39|766.06|763.26|764.19|761.39|0
1667540400000|2022-11-04 05:40:00|764.44|761.64|763.7|760.9|764.69|761.89|763.2|760.4|0
1667540700000|2022-11-04 05:45:00|763.95|761.15|764.44|761.64|765.93|763.13|763.7|760.9|0
1667541000000|2022-11-04 05:50:00|764.19|761.39|765.93|763.13|766.18|763.38|764.19|761.39|0
1667541300000|2022-11-04 05:55:00|766.18|763.38|767.67|764.87|767.67|764.87|765.19|762.39|0
1667541600000|2022-11-04 06:00:00|767.42|764.62|765.68|762.88|768.16|765.36|765.43|762.63|0
1667541900000|2022-11-04 06:05:00|765.43|762.63|764.69|761.89|765.93|763.13|764.19|761.39|0
1667542200000|2022-11-04 06:10:00|764.82|762.02|763.45|760.65|765.93|763.13|763.2|760.4|0
1667542500000|2022-11-04 06:15:00|763.2|760.4|762.95|760.15|763.45|760.65|761.46|758.66|0
1667542800000|2022-11-04 06:20:00|763.08|760.28|764.44|761.64|764.44|761.64|762.46|759.66|0
1667543100000|2022-11-04 06:25:00|764.19|761.39|762.7|759.9|764.19|761.39|761.46|758.66|0
1667543400000|2022-11-04 06:30:00|763.33|760.53|757.99|755.19|764.69|761.89|752.78|749.98|0
1667543700000|2022-11-04 06:35:00|758.24|755.44|756.38|753.58|759.23|756.43|753.66|750.86|0
1667544000000|2022-11-04 06:40:00|756.75|753.95|757.37|754.57|757.49|754.69|754.65|751.85|0
1667544300000|2022-11-04 06:45:00|757.49|754.69|758.24|755.44|758.98|756.18|756.38|753.58|0
1667544600000|2022-11-04 06:50:00|758.12|755.32|755.14|752.34|758.98|756.18|755.01|752.21|0
1667544900000|2022-11-04 06:55:00|755.01|752.21|756|753.2|757.74|754.94|755.01|752.21|0
1667545200000|2022-11-04 07:00:00|755.51|752.71|753.28|750.48|757.49|754.69|753.28|750.48|0
1667545500000|2022-11-04 07:05:00|753.08|750.68|756.3|753.9|757.29|754.89|753.08|750.68|0
1667545800000|2022-11-04 07:10:00|755.8|753.4|761.89|759.49|762.25|759.85|755.8|753.4|0
1667546100000|2022-11-04 07:15:00|761.76|759.36|763.74|761.34|763.74|761.34|761.14|758.74|0
1667546400000|2022-11-04 07:20:00|763.25|760.85|764.24|761.84|764.73|762.33|761.26|758.86|0
1667546700000|2022-11-04 07:25:00|763.99|761.59|765.23|762.83|766.35|763.95|763.49|761.09|0
1667547000000|2022-11-04 07:30:00|765.36|762.96|763|760.6|766.47|764.07|762.75|760.35|0
1667547300000|2022-11-04 07:35:00|762.75|760.35|766.72|764.32|766.72|764.32|759.77|757.37|0
1667547600000|2022-11-04 07:40:00|766.47|764.07|765.73|763.33|767.21|764.81|764.48|762.08|0
1667547900000|2022-11-04 07:45:00|765.61|763.21|767.59|765.19|768.46|766.06|765.48|763.08|0
1667548200000|2022-11-04 07:50:00|767.46|765.06|766.97|764.57|769.94|767.54|766.72|764.32|0
1667548500000|2022-11-04 07:55:00|766.85|764.45|767.46|765.06|769.2|766.8|765.23|762.83|0
1667548800000|2022-11-04 08:00:00|767.96|765.56|763.74|761.34|769.2|766.8|762.99|760.59|0
1667549100000|2022-11-04 08:05:00|763.99|761.59|761.26|758.86|763.99|761.59|760.89|758.49|0
1667549400000|2022-11-04 08:10:00|761.51|759.11|757.54|755.14|762.99|760.59|757.29|754.89|0
1667549700000|2022-11-04 08:15:00|757.42|755.02|761.01|758.61|761.63|759.23|757.42|755.02|0
1667550000000|2022-11-04 08:20:00|760.76|758.36|761.51|759.11|763.49|761.09|760.39|757.99|0
1667550300000|2022-11-04 08:25:00|761.14|758.74|762.99|760.59|763.24|760.84|760.51|758.11|0
1667550600000|2022-11-04 08:30:00|763.24|760.84|765.23|762.83|765.72|763.32|762.75|760.35|0
1667550900000|2022-11-04 08:35:00|764.98|762.58|765.47|763.07|766.22|763.82|763.24|760.84|0
1667551200000|2022-11-04 08:40:00|765.11|762.71|760.76|758.36|765.47|763.07|760.26|757.86|0
1667551500000|2022-11-04 08:45:00|761.01|758.61|763.87|761.47|764.11|761.71|760.26|757.86|0
1667551800000|2022-11-04 08:50:00|763.62|761.22|761.5|759.1|764.73|762.33|761.5|759.1|0
1667552100000|2022-11-04 08:55:00|761.75|759.35|756.29|753.89|762|759.6|756.05|753.65|0
1667552400000|2022-11-04 09:00:00|756.05|753.65|756.29|753.89|756.79|754.39|753.7|751.3|0
1667552700000|2022-11-04 09:05:00|756.54|754.14|757.53|755.13|757.78|755.38|755.3|752.9|0
1667553000000|2022-11-04 09:10:00|757.78|755.38|754.56|752.16|758.16|755.76|754.56|752.16|0
1667553300000|2022-11-04 09:15:00|754.44|752.04|747.62|745.22|754.56|752.16|744.89|742.49|0
1667553600000|2022-11-04 09:20:00|747.53|745.13|749.07|746.67|751.31|748.91|745.85|743.45|0
1667553900000|2022-11-04 09:25:00|748.83|746.43|749.2|746.8|749.57|747.17|747.09|744.69|0
1667554200000|2022-11-04 09:30:00|749.07|746.67|749.82|747.42|749.82|747.42|748.08|745.68|0
1667554500000|2022-11-04 09:35:00|748.58|746.18|750.31|747.91|751.06|748.66|748.33|745.93|0
1667554800000|2022-11-04 09:40:00|750.19|747.79|747.83|745.43|750.31|747.91|747.47|745.07|0
1667555100000|2022-11-04 09:45:00|748.08|745.68|748.58|746.18|749.82|747.42|747.83|745.43|0
1667555400000|2022-11-04 09:50:00|748.33|745.93|750.31|747.91|751.06|748.66|747.83|745.43|0
1667555700000|2022-11-04 09:55:00|750.06|747.66|750.06|747.66|750.31|747.91|748.33|745.93|0
1667556000000|2022-11-04 10:00:00|750.31|747.91|747.09|744.69|751.8|749.4|746.59|744.19|0
1667556300000|2022-11-04 10:05:00|747.58|745.18|752.42|750.02|752.92|750.52|747.58|745.18|0
1667556600000|2022-11-04 10:10:00|752.29|749.89|752.05|749.65|753.53|751.13|752.05|749.65|0
1667556900000|2022-11-04 10:15:00|752.29|749.89|749.81|747.41|753.29|750.89|749.81|747.41|0
1667557200000|2022-11-04 10:20:00|750.06|747.66|747.83|745.43|750.31|747.91|747.09|744.69|0
1667557500000|2022-11-04 10:25:00|748.08|745.68|748.33|745.93|749.7|747.3|747.58|745.18|0
1667557800000|2022-11-04 10:30:00|747.83|745.43|746.34|743.94|748.08|745.68|746.34|743.94|0
1667558100000|2022-11-04 10:35:00|746.47|744.07|744.36|741.96|747.09|744.69|743.86|741.46|0
1667558400000|2022-11-04 10:40:00|744.61|742.21|745.23|742.83|746.34|743.94|744.36|741.96|0
1667558700000|2022-11-04 10:45:00|745.1|742.7|744.86|742.46|745.6|743.2|743.62|741.22|0
1667559000000|2022-11-04 10:50:00|744.49|742.09|742.26|739.86|744.61|742.21|741.14|738.74|0
1667559300000|2022-11-04 10:55:00|742.38|739.98|743.86|741.46|744.85|742.45|741.88|739.48|0
1667559600000|2022-11-04 11:00:00|744.36|741.96|745.6|743.2|747.58|745.18|744.36|741.96|0
1667559900000|2022-11-04 11:05:00|745.48|743.08|742.87|740.47|747.33|744.93|736.43|734.03|0
1667560200000|2022-11-04 11:10:00|742.38|739.98|744.36|741.96|744.73|742.33|740.39|737.99|0
1667560500000|2022-11-04 11:15:00|744.49|742.09|744.85|742.45|745.35|742.95|742.87|740.47|0
1667560800000|2022-11-04 11:20:00|745.1|742.7|745.84|743.44|746.59|744.19|742.62|740.22|0
1667561100000|2022-11-04 11:25:00|746.09|743.69|747.33|744.93|748.08|745.68|745.35|742.95|0
1667561400000|2022-11-04 11:30:00|747.58|745.18|746.84|744.44|747.83|745.43|745.73|743.33|0
1667561700000|2022-11-04 11:35:00|746.59|744.19|747.58|745.18|748.57|746.17|746.59|744.19|0
1667562000000|2022-11-04 11:40:00|748.32|745.92|748.95|746.55|749.81|747.41|747.33|744.93|0
1667562300000|2022-11-04 11:45:00|748.82|746.42|748.2|745.8|749.07|746.67|747.21|744.81|0
1667562600000|2022-11-04 11:50:00|748.32|745.92|743.12|740.72|748.82|746.42|742.62|740.22|0
1667562900000|2022-11-04 11:55:00|743|740.6|743.36|740.96|744.24|741.84|742.13|739.73|0
1667563200000|2022-11-04 12:00:00|742.87|740.47|748.32|745.92|748.32|745.92|742.62|740.22|0
1667563500000|2022-11-04 12:05:00|748.57|746.17|748.82|746.42|750.31|747.91|744.85|742.45|0
1667563800000|2022-11-04 12:10:00|748.57|746.17|751.79|749.39|752.29|749.89|747.83|745.43|0
1667564100000|2022-11-04 12:15:00|751.54|749.14|751.79|749.39|753.16|750.76|750.3|747.9|0
1667564400000|2022-11-04 12:20:00|752.04|749.64|751.79|749.39|753.53|751.13|749.81|747.41|0
1667564700000|2022-11-04 12:25:00|752.29|749.89|753.53|751.13|754.77|752.37|750.43|748.03|0
1667565000000|2022-11-04 12:30:00|752.91|750.51|764.58|762.18|785.06|782.66|732.1|729.7|0
1667565300000|2022-11-04 12:35:00|765.57|763.17|745.48|743.08|765.57|763.17|733.21|730.81|0
1667565600000|2022-11-04 12:40:00|744.87|742.47|752.43|750.03|761|758.6|744.49|742.09|0
1667565900000|2022-11-04 12:45:00|751.81|749.41|749.2|746.8|752.43|750.03|736.3|733.9|0
1667566200000|2022-11-04 12:50:00|748.71|746.31|744.98|742.58|748.96|746.56|739.28|736.88|0
1667566500000|2022-11-04 12:55:00|744.24|741.84|729.36|726.96|748.34|745.94|727.88|725.48|0
1667566800000|2022-11-04 13:00:00|729.11|726.71|726.88|724.48|729.61|727.21|722.67|720.27|0
1667567100000|2022-11-04 13:05:00|727.13|724.73|724.9|722.5|728.87|726.47|722.18|719.78|0
1667567400000|2022-11-04 13:10:00|724.41|722.01|721.68|719.28|727.38|724.98|719.45|717.05|0
1667567700000|2022-11-04 13:15:00|721.43|719.03|722.18|719.78|723.54|721.14|719.21|716.81|0
1667568000000|2022-11-04 13:20:00|722.55|720.15|723.17|720.77|724.65|722.25|720.2|717.8|0
1667568300000|2022-11-04 13:25:00|722.67|720.27|715.49|713.09|722.67|720.27|715.49|713.09|0
1667568600000|2022-11-04 13:30:00|716.23|713.83|726.88|724.48|727.87|725.47|713.02|710.62|0
1667568900000|2022-11-04 13:35:00|725.4|723|734.01|731.61|736.25|733.85|722.92|720.52|0
1667569200000|2022-11-04 13:40:00|734.76|732.36|757.1|754.7|757.1|754.7|734.76|732.36|0
1667569500000|2022-11-04 13:45:00|756.11|753.71|759.58|757.18|761.82|759.42|747.66|745.26|0
1667569800000|2022-11-04 13:50:00|759.34|756.94|749.6|747.2|763.06|760.66|748.36|745.96|0
1667570100000|2022-11-04 13:55:00|750.1|747.7|734.95|732.55|750.6|748.2|733.96|731.56|0
1667570400000|2022-11-04 14:00:00|733.46|731.06|734.45|732.05|736.94|734.54|727.51|725.11|0
1667570700000|2022-11-04 14:05:00|733.96|731.56|731.48|729.08|738.43|736.03|728.13|725.73|0
1667571000000|2022-11-04 14:10:00|731.11|728.71|719.02|716.62|734.21|731.81|718.03|715.63|0
1667571300000|2022-11-04 14:15:00|718.77|716.37|722.22|719.82|723.95|721.55|715.55|713.15|0
1667571600000|2022-11-04 14:20:00|720.73|718.33|709.82|707.42|722.71|720.31|709.82|707.42|0
1667571900000|2022-11-04 14:25:00|708.33|705.93|708.82|706.42|711.05|708.65|704.61|702.21|0
1667572200000|2022-11-04 14:30:00|707.83|705.43|709.32|706.92|713.04|710.64|703.62|701.22|0
1667572500000|2022-11-04 14:35:00|708.82|706.42|708.08|705.68|712.05|709.65|706.59|704.19|0
1667572800000|2022-11-04 14:40:00|708.33|705.93|705.35|702.95|708.33|705.93|696.93|694.53|0
1667573100000|2022-11-04 14:45:00|704.86|702.46|704.99|702.59|709.32|706.92|703.87|701.47|0
1667573400000|2022-11-04 14:50:00|705.35|702.95|716.76|714.36|719.24|716.84|703.12|700.72|0
1667573700000|2022-11-04 14:55:00|716.26|713.86|717.5|715.1|721.35|718.95|714.03|711.63|0
1667574000000|2022-11-04 15:00:00|717.25|714.85|714|711.6|717.25|714.85|711.27|708.87|0
1667574300000|2022-11-04 15:05:00|714.5|712.1|721.94|719.54|724.17|721.77|713.75|711.35|0
1667574600000|2022-11-04 15:10:00|722.68|720.28|726.66|724.26|728.89|726.49|721.44|719.04|0
1667574900000|2022-11-04 15:15:00|726.41|724.01|729.63|727.23|730.13|727.73|723.43|721.03|0
1667575200000|2022-11-04 15:20:00|729.14|726.74|724.72|722.32|729.63|727.23|722.74|720.34|0
1667575500000|2022-11-04 15:25:00|724.22|721.82|742.92|740.52|744.29|741.89|724.22|721.82|0
1667575800000|2022-11-04 15:30:00|743.41|741.01|743.16|740.76|744.16|741.76|737.21|734.81|0
1667576100000|2022-11-04 15:35:00|742.8|740.4|749.37|746.97|749.87|747.47|738.94|736.54|0
1667576400000|2022-11-04 15:40:00|749.87|747.47|754.97|752.57|758.32|755.92|749.62|747.22|0
1667576700000|2022-11-04 15:45:00|755.09|752.69|761.72|759.32|761.84|759.44|754.59|752.19|0
1667577000000|2022-11-04 15:50:00|762.09|759.69|770.79|768.39|775.51|773.11|762.09|759.69|0
1667577300000|2022-11-04 15:55:00|770.54|768.14|776.26|773.86|777.25|774.85|767.31|764.91|0
1667577600000|2022-11-04 16:00:00|774.76|772.36|783.09|780.69|784.71|782.31|770.29|767.89|0
1667577900000|2022-11-04 16:05:00|783.59|781.19|769.65|767.25|785.08|782.68|769.65|767.25|0
1667578200000|2022-11-04 16:10:00|770.4|768|770.4|768|777.1|774.7|769.15|766.75|0
1667578500000|2022-11-04 16:15:00|770.15|767.75|759.47|757.07|771.64|769.24|756.99|754.59|0
1667578800000|2022-11-04 16:20:00|759.22|756.82|766.17|763.77|767.66|765.26|758.98|756.58|0
1667579100000|2022-11-04 16:25:00|765.93|763.53|758.13|755.73|766.67|764.27|755.9|753.5|0
1667579400000|2022-11-04 16:30:00|758.63|756.23|757.64|755.24|763.6|761.2|756.64|754.24|0
1667579700000|2022-11-04 16:35:00|758.13|755.73|772.3|769.9|772.3|769.9|758.13|755.73|0
1667580000000|2022-11-04 16:40:00|771.8|769.4|774.28|771.88|778.26|775.86|769.81|767.41|0
1667580300000|2022-11-04 16:45:00|774.04|771.64|776.79|774.39|778.26|775.86|772.3|769.9|0
1667580600000|2022-11-04 16:50:00|776.54|774.14|772.59|770.19|778.06|775.66|771.85|769.45|0
1667580900000|2022-11-04 16:55:00|773.34|770.94|773.09|770.69|776.32|773.92|769.86|767.46|0
1667581200000|2022-11-04 17:00:00|773.59|771.19|770.85|768.45|777.32|774.92|770.85|768.45|0
1667581500000|2022-11-04 17:05:00|770.11|767.71|784.03|781.63|784.28|781.88|766.38|763.98|0
1667581800000|2022-11-04 17:10:00|783.78|781.38|768.37|765.97|783.78|781.38|765.64|763.24|0
1667582100000|2022-11-04 17:15:00|767.38|764.98|770.11|767.71|773.34|770.94|767.38|764.98|0
1667582400000|2022-11-04 17:20:00|769.36|766.96|769.11|766.71|773.84|771.44|768.12|765.72|0
1667582700000|2022-11-04 17:25:00|769.24|766.84|775.08|772.68|776.32|773.92|769.11|766.71|0
1667583000000|2022-11-04 17:30:00|774.58|772.18|776.82|774.42|777.31|774.91|770.6|768.2|0
1667583300000|2022-11-04 17:35:00|777.56|775.16|774.83|772.43|778.56|776.16|770.85|768.45|0
1667583600000|2022-11-04 17:40:00|775.08|772.68|777.56|775.16|778.81|776.41|773.96|771.56|0
1667583900000|2022-11-04 17:45:00|778.06|775.66|773.59|771.19|780.3|777.9|773.09|770.69|0
1667584200000|2022-11-04 17:50:00|773.34|770.94|773.83|771.43|778.06|775.66|773.09|770.69|0
1667584500000|2022-11-04 17:55:00|774.06|771.66|778.04|775.64|779.78|777.38|773.81|771.41|0
1667584800000|2022-11-04 18:00:00|778.29|775.89|779.03|776.63|780.03|777.63|773.56|771.16|0
1667585100000|2022-11-04 18:05:00|778.78|776.38|783.01|780.61|785.75|783.35|778.42|776.02|0
1667585400000|2022-11-04 18:10:00|782.64|780.24|780.28|777.88|784.01|781.61|778.78|776.38|0
1667585700000|2022-11-04 18:15:00|780.03|777.63|768.84|766.44|782.51|780.11|768.34|765.94|0
1667586000000|2022-11-04 18:20:00|769.09|766.69|766.11|763.71|772.82|770.42|765.86|763.46|0
1667586300000|2022-11-04 18:25:00|766.36|763.96|763.13|760.73|769.34|766.94|760.64|758.24|0
1667586600000|2022-11-04 18:30:00|763.38|760.98|763.38|760.98|766.85|764.45|761.64|759.24|0
1667586900000|2022-11-04 18:35:00|764.12|761.72|760.39|757.99|765.86|763.46|758.16|755.76|0
1667587200000|2022-11-04 18:40:00|759.9|757.5|748.73|746.33|760.89|758.49|747.98|745.58|0
1667587500000|2022-11-04 18:45:00|748.97|746.57|754.19|751.79|755.68|753.28|748.48|746.08|0
1667587800000|2022-11-04 18:50:00|753.94|751.54|750.96|748.56|753.94|751.54|749.22|746.82|0
1667588100000|2022-11-04 18:55:00|750.71|748.31|746.49|744.09|750.71|748.31|744.26|741.86|0
1667588400000|2022-11-04 19:00:00|746.24|743.84|745.75|743.35|749.72|747.32|744.01|741.61|0
1667588700000|2022-11-04 19:05:00|745|742.6|738.06|735.66|745.25|742.85|737.07|734.67|0
1667589000000|2022-11-04 19:10:00|737.32|734.92|737.32|734.92|738.31|735.91|733.6|731.2|0
1667589300000|2022-11-04 19:15:00|736.82|734.42|738.55|736.15|739.3|736.9|734.84|732.44|0
1667589600000|2022-11-04 19:20:00|738.8|736.4|746|743.6|746|743.6|738.55|736.15|0
1667589900000|2022-11-04 19:25:00|745.88|743.48|740.79|738.39|745.88|743.48|737.31|734.91|0
1667590200000|2022-11-04 19:30:00|740.54|738.14|732.49|730.09|745|742.6|732.49|730.09|0
1667590500000|2022-11-04 19:35:00|731.99|729.59|733.73|731.33|739.19|736.79|731.99|729.59|0
1667590800000|2022-11-04 19:40:00|734.48|732.08|727.03|724.63|736.96|734.56|727.03|724.63|0
1667591100000|2022-11-04 19:45:00|728.03|725.63|729.02|726.62|729.27|726.87|721.58|719.18|0
1667591400000|2022-11-04 19:50:00|727.53|725.13|731.99|729.59|735.72|733.32|727.53|725.13|0
1667591700000|2022-11-04 19:55:00|730.51|728.11|723.31|720.91|731.25|728.85|720.59|718.19|0
1667592000000|2022-11-04 20:00:00|721.08|718.68|720.59|718.19|722.32|719.92|717.12|714.72|0
1667592300000|2022-11-04 20:05:00|720.83|718.43|723.31|720.91|723.31|720.91|720.83|718.43|0
1667592600000|2022-11-04 20:10:00|723.07|720.67|727.28|724.88|727.78|725.38|722.57|720.17|0
1667783700000|2022-11-07 01:15:00|747.09|744.29|746.72|743.92|747.59|744.79|746.72|743.92|0
1667784000000|2022-11-07 01:20:00|746.84|744.04|748.21|745.41|750.57|747.77|746.59|743.79|0
1667784300000|2022-11-07 01:25:00|748.33|745.53|748.58|745.78|748.58|745.78|747.34|744.54|0
1667784600000|2022-11-07 01:30:00|749.08|746.28|741.26|738.46|749.08|746.28|741.13|738.33|0
1667784900000|2022-11-07 01:35:00|741.13|738.33|735.17|732.37|741.87|739.07|733.81|731.01|0
1667785200000|2022-11-07 01:40:00|734.92|732.12|735.05|732.25|736.91|734.11|732.44|729.64|0
1667785500000|2022-11-07 01:45:00|734.92|732.12|736.41|733.61|737.16|734.36|734.43|731.63|0
1667785800000|2022-11-07 01:50:00|736.16|733.36|735.92|733.12|737.9|735.1|735.17|732.37|0
1667786100000|2022-11-07 01:55:00|735.67|732.87|734.43|731.63|735.92|733.12|732.19|729.39|0
1667786400000|2022-11-07 02:00:00|735.17|732.37|736.41|733.61|736.41|733.61|734.92|732.12|0
1667786700000|2022-11-07 02:05:00|736.16|733.36|735.17|732.37|736.41|733.61|734.92|732.12|0
1667787000000|2022-11-07 02:10:00|734.92|732.12|735.17|732.37|736.41|733.61|734.92|732.12|0
1667787300000|2022-11-07 02:15:00|734.92|732.12|735.67|732.87|736.29|733.49|732.69|729.89|0
1667787600000|2022-11-07 02:20:00|735.55|732.75|735.17|732.37|736.41|733.61|734.92|732.12|0
1667787900000|2022-11-07 02:25:00|735.67|732.87|734.67|731.87|735.91|733.11|733.81|731.01|0
1667788200000|2022-11-07 02:30:00|734.92|732.12|732.19|729.39|735.8|733|731.94|729.14|0
1667788500000|2022-11-07 02:35:00|732.44|729.64|731.08|728.28|732.82|730.02|729.46|726.66|0
1667788800000|2022-11-07 02:40:00|730.95|728.15|731.7|728.9|732.44|729.64|730.95|728.15|0
1667789100000|2022-11-07 02:45:00|731.45|728.65|731.2|728.4|732.94|730.14|730.95|728.15|0
1667789400000|2022-11-07 02:50:00|731.33|728.53|728.97|726.17|731.58|728.78|728.97|726.17|0
1667789700000|2022-11-07 02:55:00|729.1|726.3|729.96|727.16|730.45|727.65|728.97|726.17|0
1667790000000|2022-11-07 03:00:00|730.21|727.41|731.69|728.89|731.94|729.14|729.46|726.66|0
1667790300000|2022-11-07 03:05:00|731.82|729.02|732.69|729.89|733.93|731.13|731.82|729.02|0
1667790600000|2022-11-07 03:10:00|732.93|730.13|731.35|728.55|733.18|730.38|730.48|727.68|0
1667790900000|2022-11-07 03:15:00|731.22|728.42|729.49|726.69|731.47|728.67|729.49|726.69|0
1667791200000|2022-11-07 03:20:00|729.24|726.44|731.72|728.92|731.97|729.17|728.99|726.19|0
1667791500000|2022-11-07 03:25:00|731.97|729.17|729.74|726.94|731.97|729.17|726.02|723.22|0
1667791800000|2022-11-07 03:30:00|729.49|726.69|728.74|725.94|731.22|728.42|728.74|725.94|0
1667792100000|2022-11-07 03:35:00|728.99|726.19|727.26|724.46|729.74|726.94|727.26|724.46|0
1667792400000|2022-11-07 03:40:00|727.01|724.21|727.88|725.08|728.5|725.7|727.01|724.21|0
1667792700000|2022-11-07 03:45:00|728|725.2|728.74|725.94|729.37|726.57|727.01|724.21|0
1667793000000|2022-11-07 03:50:00|728.62|725.82|728.25|725.45|729.24|726.44|727.75|724.95|0
1667793300000|2022-11-07 03:55:00|728.38|725.58|729.86|727.06|730.23|727.43|728|725.2|0
1667793600000|2022-11-07 04:00:00|729.98|727.18|730.97|728.17|731.47|728.67|729.98|727.18|0
1667793900000|2022-11-07 04:05:00|731.22|728.42|729.49|726.69|731.47|728.67|729.49|726.69|0
1667794200000|2022-11-07 04:10:00|729.73|726.93|730.23|727.43|730.48|727.68|728.99|726.19|0
1667794500000|2022-11-07 04:15:00|730.48|727.68|729.61|726.81|730.48|727.68|729.37|726.57|0
1667794800000|2022-11-07 04:20:00|729.73|726.93|727.01|724.21|730.23|727.43|726.51|723.71|0
1667795100000|2022-11-07 04:25:00|726.76|723.96|728|725.2|728|725.2|726.01|723.21|0
1667795400000|2022-11-07 04:30:00|727.75|724.95|727.5|724.7|728|725.2|726.26|723.46|0
1667795700000|2022-11-07 04:35:00|727.75|724.95|727.25|724.45|728|725.2|726.51|723.71|0
1667796000000|2022-11-07 04:40:00|727.5|724.7|727.75|724.95|729.48|726.68|727.5|724.7|0
1667796300000|2022-11-07 04:45:00|728|725.2|728.74|725.94|729.24|726.44|727.75|724.95|0
1667796600000|2022-11-07 04:50:00|728.87|726.07|727.5|724.7|728.99|726.19|727.25|724.45|0
1667796900000|2022-11-07 04:55:00|727.25|724.45|728.99|726.19|728.99|726.19|727.25|724.45|0
1667797200000|2022-11-07 05:00:00|728.74|725.94|728|725.2|729.73|726.93|727.25|724.45|0
1667797500000|2022-11-07 05:05:00|728.12|725.32|729.23|726.43|729.48|726.68|727.5|724.7|0
1667797800000|2022-11-07 05:10:00|729.12|726.32|729.73|726.93|730.97|728.17|728.74|725.94|0
1667798100000|2022-11-07 05:15:00|729.48|726.68|728.74|725.94|730.47|727.67|728.24|725.44|0
1667798400000|2022-11-07 05:20:00|728.49|725.69|726.88|724.08|728.99|726.19|726.75|723.95|0
1667798700000|2022-11-07 05:25:00|726.75|723.95|728.24|725.44|728.87|726.07|726.75|723.95|0
1667799000000|2022-11-07 05:30:00|728.49|725.69|723.41|720.61|728.49|725.69|721.55|718.75|0
1667799300000|2022-11-07 05:35:00|723.28|720.48|725.51|722.71|725.51|722.71|723.28|720.48|0
1667799600000|2022-11-07 05:40:00|725.27|722.47|725.51|722.71|727.5|724.7|725.15|722.35|0
1667799900000|2022-11-07 05:45:00|725.76|722.96|728.49|725.69|729.73|726.93|725.64|722.84|0
1667800200000|2022-11-07 05:50:00|728.74|725.94|729.98|727.18|730.72|727.92|728.74|725.94|0
1667800500000|2022-11-07 05:55:00|729.86|727.06|729.48|726.68|730.6|727.8|728.74|725.94|0
1667800800000|2022-11-07 06:00:00|729.61|726.81|728.24|725.44|729.98|727.18|728.24|725.44|0
1667801100000|2022-11-07 06:05:00|728.37|725.57|728.24|725.44|729.48|726.68|727.25|724.45|0
1667801400000|2022-11-07 06:10:00|728.62|725.82|728.62|725.82|729.23|726.43|727.74|724.94|0
1667801700000|2022-11-07 06:15:00|728.49|725.69|726.75|723.95|728.49|725.69|726.5|723.7|0
1667802000000|2022-11-07 06:20:00|726.5|723.7|727|724.2|727.25|724.45|725.76|722.96|0
1667802300000|2022-11-07 06:25:00|727.5|724.7|728.73|725.93|729.48|726.68|727.49|724.69|0
1667802600000|2022-11-07 06:30:00|728.49|725.69|727.49|724.69|729.48|726.68|727.49|724.69|0
1667802900000|2022-11-07 06:35:00|727.74|724.94|725.76|722.96|727.99|725.19|725.02|722.22|0
1667803200000|2022-11-07 06:40:00|725.89|723.09|727|724.2|727|724.2|724.52|721.72|0
1667803500000|2022-11-07 06:45:00|726.88|724.08|727.74|724.94|727.99|725.19|726.5|723.7|0
1667803800000|2022-11-07 06:50:00|728.12|725.32|727.25|724.45|728.49|725.69|726.25|723.45|0
1667804100000|2022-11-07 06:55:00|727|724.2|726.5|723.7|728.49|725.69|725.51|722.71|0
1667804400000|2022-11-07 07:00:00|726.38|723.58|728.98|726.18|730.35|727.55|725.26|722.46|0
1667804700000|2022-11-07 07:05:00|729.11|726.31|731.71|728.91|733.2|730.4|727.99|725.19|0
1667805000000|2022-11-07 07:10:00|731.46|728.66|731.96|729.16|732.7|729.9|729.85|727.05|0
1667805300000|2022-11-07 07:15:00|732.2|729.4|732.95|730.15|733.94|731.14|730.72|727.92|0
1667805600000|2022-11-07 07:20:00|733.08|730.28|734.32|731.52|735.18|732.38|732.7|729.9|0
1667805900000|2022-11-07 07:25:00|733.69|730.89|735.18|732.38|735.31|732.51|733.2|730.4|0
1667806200000|2022-11-07 07:30:00|734.93|732.13|738.65|735.85|738.65|735.85|734.44|731.64|0
1667806500000|2022-11-07 07:35:00|738.54|735.74|738.9|736.1|740.39|737.59|737.17|734.37|0
1667806800000|2022-11-07 07:40:00|738.78|735.98|738.16|735.36|739.4|736.6|737.17|734.37|0
1667807100000|2022-11-07 07:45:00|738.41|735.61|740.89|738.09|741.63|738.83|738.41|735.61|0
1667807400000|2022-11-07 07:50:00|740.52|737.72|742.13|739.33|742.38|739.58|740.14|737.34|0
1667807700000|2022-11-07 07:55:00|742.01|739.21|741.76|738.96|742.62|739.82|740.02|737.22|0
1667808000000|2022-11-07 08:00:00|741.88|739.08|738.9|736.1|744.36|741.56|738.65|735.85|0
1667808300000|2022-11-07 08:05:00|738.45|736.05|738.95|736.55|740.93|738.53|737.46|735.06|0
1667808600000|2022-11-07 08:10:00|738.45|736.05|733.99|731.59|738.95|736.55|732.99|730.59|0
1667808900000|2022-11-07 08:15:00|734.36|731.96|728.53|726.13|734.36|731.96|727.54|725.14|0
1667809200000|2022-11-07 08:20:00|727.91|725.51|729.77|727.37|731.14|728.74|727.78|725.38|0
1667809500000|2022-11-07 08:25:00|730.26|727.86|726.05|723.65|732|729.6|726.05|723.65|0
1667809800000|2022-11-07 08:30:00|726.18|723.78|716.38|713.98|726.18|723.78|714.4|712|0
1667810100000|2022-11-07 08:35:00|716.13|713.73|714.15|711.75|717.01|714.61|713.41|711.01|0
1667810400000|2022-11-07 08:40:00|714.4|712|716.38|713.98|716.63|714.23|712.91|710.51|0
1667810700000|2022-11-07 08:45:00|716.63|714.23|715.52|713.12|717.37|714.97|715.02|712.62|0
1667811000000|2022-11-07 08:50:00|715.64|713.24|713.29|710.89|716.38|713.98|712.91|710.51|0
1667811300000|2022-11-07 08:55:00|713.16|710.76|714.4|712|715.64|713.24|712.91|710.51|0
1667811600000|2022-11-07 09:00:00|714.15|711.75|708.83|706.43|714.15|711.75|708.21|705.81|0
1667811900000|2022-11-07 09:05:00|708.7|706.3|708.7|706.3|711.31|708.91|707.22|704.82|0
1667812200000|2022-11-07 09:10:00|708.46|706.06|712.66|710.26|713.66|711.26|708.21|705.81|0
1667812500000|2022-11-07 09:15:00|712.91|710.51|710.19|707.79|712.91|710.51|709.94|707.54|0
1667812800000|2022-11-07 09:20:00|709.94|707.54|708.7|706.3|711.43|709.03|708.21|705.81|0
1667813100000|2022-11-07 09:25:00|708.83|706.43|708.45|706.05|711.92|709.52|708.45|706.05|0
1667813400000|2022-11-07 09:30:00|708.7|706.3|710.68|708.28|710.81|708.41|708.21|705.81|0
1667813700000|2022-11-07 09:35:00|710.81|708.41|711.92|709.52|712.66|710.26|709.94|707.54|0
1667814000000|2022-11-07 09:40:00|712.17|709.77|710.93|708.53|714.64|712.24|710.93|708.53|0
1667814300000|2022-11-07 09:45:00|711.06|708.66|713.9|711.5|714.15|711.75|710.43|708.03|0
1667814600000|2022-11-07 09:50:00|714.15|711.75|712.66|710.26|714.53|712.13|712.17|709.77|0
1667814900000|2022-11-07 09:55:00|712.54|710.14|715.63|713.23|716.01|713.61|712.54|710.14|0
1667815200000|2022-11-07 10:00:00|715.39|712.99|713.65|711.25|715.63|713.23|713.65|711.25|0
1667815500000|2022-11-07 10:05:00|713.4|711|711.67|709.27|713.4|711|710.43|708.03|0
1667815800000|2022-11-07 10:10:00|711.18|708.78|707.34|704.94|712.17|709.77|707.21|704.81|0
1667816100000|2022-11-07 10:15:00|707.21|704.81|706.97|704.57|708.2|705.8|706.22|703.82|0
1667816400000|2022-11-07 10:20:00|707.21|704.81|704|701.6|707.21|704.81|703.5|701.1|0
1667816700000|2022-11-07 10:25:00|704.12|701.72|704.47|702.07|705.96|703.56|703.73|701.33|0
1667817000000|2022-11-07 10:30:00|704.36|701.96|705.96|703.56|706.45|704.05|704.11|701.71|0
1667817300000|2022-11-07 10:35:00|705.71|703.31|707.94|705.54|708.43|706.03|705.71|703.31|0
1667817600000|2022-11-07 10:40:00|707.82|705.42|705.46|703.06|707.94|705.54|704.97|702.57|0
1667817900000|2022-11-07 10:45:00|705.71|703.31|704.6|702.2|706.21|703.81|704.23|701.83|0
1667818200000|2022-11-07 10:50:00|704.72|702.32|704.47|702.07|707.2|704.8|704.47|702.07|0
1667818500000|2022-11-07 10:55:00|704.72|702.32|702.74|700.34|705.46|703.06|702.49|700.09|0
1667818800000|2022-11-07 11:00:00|702.87|700.47|698.91|696.51|703.23|700.83|698.29|695.89|0
1667819100000|2022-11-07 11:05:00|699.52|697.12|698.78|696.38|700.27|697.87|697.54|695.14|0
1667819400000|2022-11-07 11:10:00|699.03|696.63|702.49|700.09|702.49|700.09|698.53|696.13|0
1667819700000|2022-11-07 11:15:00|702.24|699.84|702.37|699.97|702.99|700.59|702|699.6|0
1667820000000|2022-11-07 11:20:00|702.24|699.84|703.48|701.08|703.98|701.58|702.24|699.84|0
1667820300000|2022-11-07 11:25:00|703.23|700.83|702|699.6|703.48|701.08|700.51|698.11|0
1667820600000|2022-11-07 11:30:00|701.75|699.35|700.02|697.62|701.88|699.48|699.52|697.12|0
1667820900000|2022-11-07 11:35:00|699.77|697.37|700.76|698.36|701.01|698.61|697.29|694.89|0
1667821200000|2022-11-07 11:40:00|701.01|698.61|699.03|696.63|701.01|698.61|697.92|695.52|0
1667821500000|2022-11-07 11:45:00|698.78|696.38|698.41|696.01|700.14|697.74|698.28|695.88|0
1667821800000|2022-11-07 11:50:00|698.53|696.13|699.77|697.37|700.01|697.61|698.28|695.88|0
1667822100000|2022-11-07 11:55:00|699.52|697.12|702.74|700.34|703.11|700.71|699.52|697.12|0
1667822400000|2022-11-07 12:00:00|702.98|700.58|704.72|702.32|706.94|704.54|702.98|700.58|0
1667822700000|2022-11-07 12:05:00|704.84|702.44|701.5|699.1|704.96|702.56|701.25|698.85|0
1667823000000|2022-11-07 12:10:00|701.25|698.85|698.28|695.88|701.38|698.98|697.67|695.27|0
1667823300000|2022-11-07 12:15:00|698.53|696.13|701.74|699.34|701.74|699.34|697.54|695.14|0
1667823600000|2022-11-07 12:20:00|701.99|699.59|704.47|702.07|705.21|702.81|701.25|698.85|0
1667823900000|2022-11-07 12:25:00|704.22|701.82|704.96|702.56|704.96|702.56|701.38|698.98|0
1667824200000|2022-11-07 12:30:00|705.21|702.81|704.71|702.31|705.95|703.55|703.48|701.08|0
1667824500000|2022-11-07 12:35:00|704.47|702.07|704.96|702.56|706.57|704.17|704.47|702.07|0
1667824800000|2022-11-07 12:40:00|704.84|702.44|708.18|705.78|709.66|707.26|704.84|702.44|0
1667825100000|2022-11-07 12:45:00|708.43|706.03|707.19|704.79|708.67|706.27|706.45|704.05|0
1667825400000|2022-11-07 12:50:00|706.69|704.29|706.94|704.54|707.68|705.28|706.2|703.8|0
1667825700000|2022-11-07 12:55:00|707.68|705.28|706.82|704.42|708.92|706.52|706.2|703.8|0
1667826000000|2022-11-07 13:00:00|706.2|703.8|704.71|702.31|711.53|709.13|702.73|700.33|0
1667826300000|2022-11-07 13:05:00|704.96|702.56|710.65|708.25|710.9|708.5|701.99|699.59|0
1667826600000|2022-11-07 13:10:00|710.9|708.5|709.91|707.51|712.88|710.48|709.42|707.02|0
1667826900000|2022-11-07 13:15:00|709.66|707.26|706.69|704.29|709.91|707.51|705.33|702.93|0
1667827200000|2022-11-07 13:20:00|707.43|705.03|713.38|710.98|714.86|712.46|706.94|704.54|0
1667827500000|2022-11-07 13:25:00|713.87|711.47|714.99|712.59|715.36|712.96|713.13|710.73|0
1667827800000|2022-11-07 13:30:00|714.86|712.46|715.11|712.71|716.6|714.2|714.12|711.72|0
1667828100000|2022-11-07 13:35:00|714.62|712.22|711.89|709.49|715.85|713.45|711.77|709.37|0
1667828400000|2022-11-07 13:40:00|712.14|709.74|714.37|711.97|714.37|711.97|711.89|709.49|0
1667828700000|2022-11-07 13:45:00|714.62|712.22|714.86|712.46|716.85|714.45|712.39|709.99|0
1667829000000|2022-11-07 13:50:00|715.11|712.71|716.35|713.95|716.6|714.2|713.13|710.73|0
1667829300000|2022-11-07 13:55:00|716.1|713.7|711.89|709.49|716.6|714.2|710.16|707.76|0
1667829600000|2022-11-07 14:00:00|711.64|709.24|710.9|708.5|711.89|709.49|708.17|705.77|0
1667829900000|2022-11-07 14:05:00|710.65|708.25|710.88|708.48|711.38|708.98|708.9|706.5|0
1667830200000|2022-11-07 14:10:00|711.13|708.73|707.41|705.01|711.13|708.73|707.17|704.77|0
1667830500000|2022-11-07 14:15:00|707.17|704.77|707.66|705.26|708.9|706.5|706.67|704.27|0
1667830800000|2022-11-07 14:20:00|707.79|705.39|708.65|706.25|709.15|706.75|706.18|703.78|0
1667831100000|2022-11-07 14:25:00|708.9|706.5|708.16|705.76|710.14|707.74|707.41|705.01|0
1667831400000|2022-11-07 14:30:00|708.65|706.25|711.51|709.11|714.85|712.45|702.71|700.31|0
1667831700000|2022-11-07 14:35:00|711.62|709.22|720.3|717.9|723.03|720.63|709.89|707.49|0
1667832000000|2022-11-07 14:40:00|719.55|717.15|714.6|712.2|720.3|717.9|711.62|709.22|0
1667832300000|2022-11-07 14:45:00|715.09|712.69|721.04|718.64|722.03|719.63|713.11|710.71|0
1667832600000|2022-11-07 14:50:00|721.29|718.89|725.01|722.61|727.74|725.34|717.82|715.42|0
1667832900000|2022-11-07 14:55:00|724.51|722.11|725.26|722.86|730.22|727.82|720.3|717.9|0
1667833200000|2022-11-07 15:00:00|724.51|722.11|714.35|711.95|725.26|722.86|714.1|711.7|0
1667833500000|2022-11-07 15:05:00|713.85|711.45|715.09|712.69|718.81|716.41|711.87|709.47|0
1667833800000|2022-11-07 15:10:00|714.6|712.2|709.89|707.49|718.81|716.41|709.39|706.99|0
1667834100000|2022-11-07 15:15:00|710.38|707.98|709.06|706.66|711.5|709.1|702.12|699.72|0
1667834400000|2022-11-07 15:20:00|708.56|706.16|716|713.6|718.23|715.83|708.56|706.16|0
1667834700000|2022-11-07 15:25:00|715.5|713.1|717.73|715.33|721.95|719.55|715.25|712.85|0
1667835000000|2022-11-07 15:30:00|716.99|714.59|719.22|716.82|720.96|718.56|716|713.6|0
1667835300000|2022-11-07 15:35:00|718.86|716.46|722.2|719.8|722.94|720.54|714.51|712.11|0
1667835600000|2022-11-07 15:40:00|721.21|718.81|716.99|714.59|722.2|719.8|715.25|712.85|0
1667835900000|2022-11-07 15:45:00|717.49|715.09|717.98|715.58|719.72|717.32|712.52|710.12|0
1667836200000|2022-11-07 15:50:00|718.48|716.08|712.03|709.63|719.22|716.82|708.81|706.41|0
1667836500000|2022-11-07 15:55:00|711.78|709.38|709.55|707.15|713.27|710.87|709.3|706.9|0
1667836800000|2022-11-07 16:00:00|709.8|707.4|708.81|706.41|715|712.6|708.06|705.66|0
1667837100000|2022-11-07 16:05:00|709.3|706.9|711.78|709.38|716.49|714.09|707.07|704.67|0
1667837400000|2022-11-07 16:10:00|712.28|709.88|715.75|713.35|716.24|713.84|711.53|709.13|0
1667837700000|2022-11-07 16:15:00|715.25|712.85|712.52|710.12|715.25|712.85|709.3|706.9|0
1667838000000|2022-11-07 16:20:00|712.03|709.63|710.48|708.08|714.26|711.86|707.51|705.11|0
1667838300000|2022-11-07 16:25:00|709.74|707.34|707.76|705.36|712.47|710.07|705.28|702.88|0
1667838600000|2022-11-07 16:30:00|708|705.6|706.76|704.36|708.5|706.1|704.53|702.13|0
1667838900000|2022-11-07 16:35:00|706.52|704.12|710.24|707.84|710.48|708.08|706.02|703.62|0
1667839200000|2022-11-07 16:40:00|710.48|708.08|721.9|719.5|723.64|721.24|710.24|707.84|0
1667839500000|2022-11-07 16:45:00|722.4|720|719.42|717.02|723.39|720.99|718.92|716.52|0
1667839800000|2022-11-07 16:50:00|719.17|716.77|719.42|717.02|721.15|718.75|718.18|715.78|0
1667840100000|2022-11-07 16:55:00|718.92|716.52|723.39|720.99|723.64|721.24|717.93|715.53|0
1667840400000|2022-11-07 17:00:00|723.64|721.24|723.39|720.99|727.61|725.21|722.64|720.24|0
1667840700000|2022-11-07 17:05:00|723.64|721.24|718.17|715.77|726.12|723.72|717.68|715.28|0
1667841000000|2022-11-07 17:10:00|718.67|716.27|717.93|715.53|719.17|716.77|714.95|712.55|0
1667841300000|2022-11-07 17:15:00|717.43|715.03|716.93|714.53|720.91|718.51|716.19|713.79|0
1667841600000|2022-11-07 17:20:00|717.18|714.78|713.71|711.31|718.92|716.52|713.71|711.31|0
1667841900000|2022-11-07 17:25:00|713.46|711.06|714.2|711.8|717.18|714.78|713.46|711.06|0
1667842200000|2022-11-07 17:30:00|713.96|711.56|714.2|711.8|714.95|712.55|712.47|710.07|0
1667842500000|2022-11-07 17:35:00|713.95|711.55|716.19|713.79|717.68|715.28|713.46|711.06|0
1667842800000|2022-11-07 17:40:00|715.44|713.04|715.18|712.78|717.66|715.26|714.2|711.8|0
1667843100000|2022-11-07 17:45:00|715.43|713.03|716.91|714.51|718.65|716.25|712.94|710.54|0
1667843400000|2022-11-07 17:50:00|717.41|715.01|718.65|716.25|719.65|717.25|717.16|714.76|0
1667843700000|2022-11-07 17:55:00|718.9|716.5|715.67|713.27|720.39|717.99|715.67|713.27|0
1667844000000|2022-11-07 18:00:00|715.92|713.52|710.21|707.81|716.17|713.77|709.97|707.57|0
1667844300000|2022-11-07 18:05:00|709.97|707.57|708.23|705.83|710.71|708.31|707.73|705.33|0
1667844600000|2022-11-07 18:10:00|707.98|705.58|708.72|706.32|709.97|707.57|706|703.6|0
1667844900000|2022-11-07 18:15:00|708.23|705.83|708.72|706.32|710.96|708.56|706.99|704.59|0
1667845200000|2022-11-07 18:20:00|708.48|706.08|711.45|709.05|711.7|709.3|708.48|706.08|0
1667845500000|2022-11-07 18:25:00|711.21|708.81|709.47|707.07|712.69|710.29|708.97|706.57|0
1667845800000|2022-11-07 18:30:00|709.22|706.82|711.45|709.05|711.45|709.05|708.23|705.83|0
1667846100000|2022-11-07 18:35:00|711.7|709.3|711.45|709.05|714.43|712.03|711.45|709.05|0
1667846400000|2022-11-07 18:40:00|711.2|708.8|711.2|708.8|713.93|711.53|710.96|708.56|0
1667846700000|2022-11-07 18:45:00|710.71|708.31|710.21|707.81|711.95|709.55|709.47|707.07|0
1667847000000|2022-11-07 18:50:00|709.96|707.56|708.23|705.83|711.45|709.05|708.23|705.83|0
1667847300000|2022-11-07 18:55:00|708.47|706.07|706.74|704.34|709.22|706.82|706.49|704.09|0
1667847600000|2022-11-07 19:00:00|706.24|703.84|702.77|700.37|706.24|703.84|702.77|700.37|0
1667847900000|2022-11-07 19:05:00|703.02|700.62|702.52|700.12|705|702.6|702.27|699.87|0
1667848200000|2022-11-07 19:10:00|703.27|700.87|697.26|694.86|703.51|701.11|697.26|694.86|0
1667848500000|2022-11-07 19:15:00|696.02|693.62|691.56|689.16|696.02|693.62|691.31|688.91|0
1667848800000|2022-11-07 19:20:00|691.8|689.4|691.06|688.66|693.04|690.64|690.56|688.16|0
1667849100000|2022-11-07 19:25:00|691.56|689.16|691.06|688.66|693.29|690.89|689.82|687.42|0
1667849400000|2022-11-07 19:30:00|690.81|688.41|687.09|684.69|691.06|688.66|686.6|684.2|0
1667849700000|2022-11-07 19:35:00|686.85|684.45|686.35|683.95|688.33|685.93|685.98|683.58|0
1667850000000|2022-11-07 19:40:00|686.6|684.2|687.84|685.44|690.07|687.67|685.86|683.46|0
1667850300000|2022-11-07 19:45:00|687.59|685.19|687.34|684.94|689.08|686.68|686.1|683.7|0
1667850600000|2022-11-07 19:50:00|687.59|685.19|688.08|685.68|689.32|686.92|686.85|684.45|0
1667850900000|2022-11-07 19:55:00|688.33|685.93|692.3|689.9|693.29|690.89|687.97|685.57|0
1667851200000|2022-11-07 20:00:00|692.05|689.65|689.57|687.17|692.05|689.65|688.83|686.43|0
1667851500000|2022-11-07 20:05:00|689.32|686.92|689.08|686.68|691.8|689.4|688.08|685.68|0
1667851800000|2022-11-07 20:10:00|688.83|686.43|685.36|682.96|689.82|687.42|685.36|682.96|0
1667852100000|2022-11-07 20:15:00|685.11|682.71|683.13|680.73|685.36|682.96|682.63|680.23|0
1667852400000|2022-11-07 20:20:00|683.38|680.98|683.13|680.73|687.59|685.19|682.88|680.48|0
1667852700000|2022-11-07 20:25:00|682.88|680.48|683.87|681.47|685.61|683.21|682.88|680.48|0
1667853000000|2022-11-07 20:30:00|684.61|682.21|682.88|680.48|684.61|682.21|680.4|678|0
1667853300000|2022-11-07 20:35:00|683.13|680.73|685.11|682.71|686.84|684.44|681.89|679.49|0
1667853600000|2022-11-07 20:40:00|684.86|682.46|684.61|682.21|687.34|684.94|684.12|681.72|0
1667853900000|2022-11-07 20:45:00|685.36|682.96|683.62|681.22|687.83|685.43|683.62|681.22|0
1667854200000|2022-11-07 20:50:00|683.37|680.97|687.09|684.69|687.59|685.19|682.88|680.48|0
1667854500000|2022-11-07 20:55:00|687.34|684.94|687.09|684.69|692.29|689.89|686.84|684.44|0
1667854800000|2022-11-07 21:00:00|685.85|683.45|686.59|684.19|689.32|686.92|685.85|683.45|0
1667855100000|2022-11-07 21:05:00|687.09|684.69|686.59|684.19|687.34|684.94|685.85|683.45|0
1667855400000|2022-11-07 21:10:00|686.84|684.44|687.34|684.94|687.34|684.94|685.6|683.2|0
1667855700000|2022-11-07 21:15:00|687.29|684.49|686.79|683.99|687.29|684.49|686.3|683.5|0
1667856000000|2022-11-07 21:20:00|686.55|683.75|686.05|683.25|686.79|683.99|686.05|683.25|0
1667856300000|2022-11-07 21:25:00|686.3|683.5|687.29|684.49|687.29|684.49|685.8|683|0
1667856600000|2022-11-07 21:30:00|686.79|683.99|687.29|684.49|687.54|684.74|686.79|683.99|0
1667856900000|2022-11-07 21:35:00|687.54|684.74|688.53|685.73|688.77|685.97|687.29|684.49|0
1667857200000|2022-11-07 21:40:00|688.77|685.97|689.02|686.22|689.27|686.47|688.77|685.97|0
1667857500000|2022-11-07 21:45:00|689.27|686.47|691.5|688.7|691.5|688.7|688.77|685.97|0
1667857800000|2022-11-07 21:50:00|691.25|688.45|690.26|687.46|691.25|688.45|689.65|686.85|0
1667858100000|2022-11-07 21:55:00|690.14|687.34|690.14|687.34|690.14|687.34|689.27|686.47|0
1667858400000|2022-11-07 22:00:00|689.78|686.98|689.74|686.94|690.07|687.27|689.42|686.62|0
1667858700000|2022-11-07 22:05:00|689.96|687.16|689.49|686.69|689.96|687.16|689.49|686.69|0
1667859000000|2022-11-07 22:10:00|689.46|686.66|688.8|686|689.85|687.05|688.8|686|0
1667859300000|2022-11-07 22:15:00|688.76|685.96|688.87|686.07|689.05|686.25|688.41|685.61|0
1667859600000|2022-11-07 22:20:00|688.98|686.18|688.8|686|688.98|686.18|688.8|686|0
1667859900000|2022-11-07 22:25:00|688.83|686.03|688.8|686|688.87|686.07|688.8|686|0
1667860200000|2022-11-07 22:30:00|688.69|685.89|688.8|686|688.8|686|688.69|685.89|0
1667860500000|2022-11-07 22:35:00|688.76|685.96|688.83|686.03|688.87|686.07|688.69|685.89|0
1667860800000|2022-11-07 22:40:00|688.87|686.07|689.13|686.33|689.13|686.33|688.87|686.07|0
1667861100000|2022-11-07 22:45:00|689.09|686.29|688.91|686.11|689.13|686.33|688.91|686.11|0
1667861400000|2022-11-07 22:50:00|688.94|686.14|689.02|686.22|689.02|686.22|688.8|686|0
1667861700000|2022-11-07 22:55:00|689.05|686.25|688.72|685.92|689.37|686.57|688.69|685.89|0
1667862000000|2022-11-07 23:00:00|689.15|686.35|690.26|687.46|692.74|689.94|688.65|685.85|0
1667862300000|2022-11-07 23:05:00|690.14|687.34|688.52|685.72|690.88|688.08|688.52|685.72|0
1667862600000|2022-11-07 23:10:00|688.77|685.97|687.41|684.61|689.02|686.22|686.54|683.74|0
1667862900000|2022-11-07 23:15:00|687.53|684.73|687.78|684.98|688.27|685.47|686.29|683.49|0
1667863200000|2022-11-07 23:20:00|688.03|685.23|688.65|685.85|688.77|685.97|687.66|684.86|0
1667863500000|2022-11-07 23:25:00|688.77|685.97|689.02|686.22|689.02|686.22|688.03|685.23|0
1667863800000|2022-11-07 23:30:00|689.26|686.46|691|688.2|691|688.2|688.77|685.97|0
1667864100000|2022-11-07 23:35:00|690.75|687.95|688.77|685.97|691|688.2|688.77|685.97|0
1667864400000|2022-11-07 23:40:00|688.52|685.72|688.15|685.35|689.51|686.71|687.78|684.98|0
1667864700000|2022-11-07 23:45:00|687.91|685.11|686.78|683.98|688.65|685.85|686.78|683.98|0
1667865000000|2022-11-07 23:50:00|686.54|683.74|686.54|683.74|688.02|685.22|686.04|683.24|0
1667865300000|2022-11-07 23:55:00|686.29|683.49|686.29|683.49|686.78|683.98|685.55|682.75|0
1667865600000|2022-11-08 00:00:00|685.79|682.99|685.3|682.5|686.54|683.74|685.3|682.5|0
1667865900000|2022-11-08 00:05:00|685.43|682.63|685.79|682.99|686.29|683.49|685.43|682.63|0
1667866200000|2022-11-08 00:10:00|686.04|683.24|685.3|682.5|686.54|683.74|685.3|682.5|0
1667866500000|2022-11-08 00:15:00|684.8|682|685.3|682.5|685.54|682.74|683.81|681.01|0
1667866800000|2022-11-08 00:20:00|685.54|682.74|683.56|680.76|685.54|682.74|683.56|680.76|0
1667867100000|2022-11-08 00:25:00|683.81|681.01|682.82|680.02|683.81|681.01|682.57|679.77|0
1667867400000|2022-11-08 00:30:00|682.57|679.77|676.13|673.33|682.57|679.77|675.64|672.84|0
1667867700000|2022-11-08 00:35:00|675.64|672.84|675.77|672.97|677.62|674.82|675.14|672.34|0
1667868000000|2022-11-08 00:40:00|675.89|673.09|674.65|671.85|676.13|673.33|674.65|671.85|0
1667868300000|2022-11-08 00:45:00|674.9|672.1|678.11|675.31|678.36|675.56|674.65|671.85|0
1667868600000|2022-11-08 00:50:00|677.87|675.07|678.24|675.44|678.86|676.06|677.87|675.07|0
1667868900000|2022-11-08 00:55:00|678.36|675.56|677.86|675.06|678.86|676.06|677.12|674.32|0
1667869200000|2022-11-08 01:00:00|678.11|675.31|681.33|678.53|681.58|678.78|677.86|675.06|0
1667869500000|2022-11-08 01:05:00|681.58|678.78|681.33|678.53|681.83|679.03|680.59|677.79|0
1667869800000|2022-11-08 01:10:00|681.58|678.78|681.08|678.28|681.58|678.78|680.84|678.04|0
1667870100000|2022-11-08 01:15:00|681.33|678.53|680.59|677.79|681.83|679.03|680.59|677.79|0
1667870400000|2022-11-08 01:20:00|680.83|678.03|683.31|680.51|683.31|680.51|679.73|676.93|0
1667870700000|2022-11-08 01:25:00|683.56|680.76|682.57|679.77|683.56|680.76|681.33|678.53|0
1667871000000|2022-11-08 01:30:00|682.82|680.02|683.56|680.76|684.8|682|681.33|678.53|0
1667871300000|2022-11-08 01:35:00|683.44|680.64|682.81|680.01|683.56|680.76|681.58|678.78|0
1667871600000|2022-11-08 01:40:00|683.31|680.51|682.81|680.01|683.81|681.01|682.07|679.27|0
1667871900000|2022-11-08 01:45:00|682.57|679.77|682.81|680.01|683.56|680.76|681.82|679.02|0
1667872200000|2022-11-08 01:50:00|682.7|679.9|683.56|680.76|684.3|681.5|682.07|679.27|0
1667872500000|2022-11-08 01:55:00|683.31|680.51|682.2|679.4|683.31|680.51|681.82|679.02|0
1667872800000|2022-11-08 02:00:00|682.07|679.27|683.44|680.64|684.3|681.5|682.07|679.27|0
1667873100000|2022-11-08 02:05:00|683.56|680.76|685.91|683.11|686.28|683.48|683.56|680.76|0
1667873400000|2022-11-08 02:10:00|686.03|683.23|687.77|684.97|688.14|685.34|685.54|682.74|0
1667873700000|2022-11-08 02:15:00|687.4|684.6|686.28|683.48|687.4|684.6|685.54|682.74|0
1667874000000|2022-11-08 02:20:00|686.16|683.36|685.54|682.74|686.53|683.73|685.04|682.24|0
1667874300000|2022-11-08 02:25:00|685.29|682.49|685.04|682.24|686.28|683.48|684.79|681.99|0
1667874600000|2022-11-08 02:30:00|684.79|681.99|686.53|683.73|686.78|683.98|684.3|681.5|0
1667874900000|2022-11-08 02:35:00|686.28|683.48|686.28|683.48|687.02|684.22|685.78|682.98|0
1667875200000|2022-11-08 02:40:00|686.53|683.73|686.03|683.23|686.53|683.73|685.78|682.98|0
1667875500000|2022-11-08 02:45:00|686.16|683.36|687.77|684.97|688.01|685.21|686.16|683.36|0
1667875800000|2022-11-08 02:50:00|687.52|684.72|687.77|684.97|688.76|685.96|687.52|684.72|0
1667876100000|2022-11-08 02:55:00|688.01|685.21|689.5|686.7|689.5|686.7|687.77|684.97|0
1667876400000|2022-11-08 03:00:00|689|686.2|688.01|685.21|689.5|686.7|687.89|685.09|0
1667876700000|2022-11-08 03:05:00|688.14|685.34|686.28|683.48|688.26|685.46|686.28|683.48|0
1667877000000|2022-11-08 03:10:00|686.16|683.36|686.28|683.48|687.27|684.47|685.78|682.98|0
1667877300000|2022-11-08 03:15:00|686.03|683.23|686.03|683.23|686.53|683.73|685.53|682.73|0
1667877600000|2022-11-08 03:20:00|686.28|683.48|687.76|684.96|687.76|684.96|686.28|683.48|0
1667877900000|2022-11-08 03:25:00|687.52|684.72|685.78|682.98|687.76|684.96|685.78|682.98|0
1667878200000|2022-11-08 03:30:00|685.53|682.73|685.53|682.73|686.28|683.48|685.04|682.24|0
1667878500000|2022-11-08 03:35:00|685.41|682.61|684.29|681.49|685.53|682.73|684.05|681.25|0
1667878800000|2022-11-08 03:40:00|684.54|681.74|685.04|682.24|685.29|682.49|684.54|681.74|0
1667879100000|2022-11-08 03:45:00|684.79|681.99|685.28|682.48|685.53|682.73|684.79|681.99|0
1667879400000|2022-11-08 03:50:00|685.04|682.24|685.04|682.24|685.28|682.48|684.54|681.74|0
1667879700000|2022-11-08 03:55:00|685.28|682.48|686.03|683.23|686.03|683.23|684.79|681.99|0
1667880000000|2022-11-08 04:00:00|685.78|682.98|685.28|682.48|685.78|682.98|684.29|681.49|0
1667880300000|2022-11-08 04:05:00|685.04|682.24|686.77|683.97|686.77|683.97|685.04|682.24|0
1667880600000|2022-11-08 04:10:00|686.52|683.72|686.77|683.97|687.27|684.47|686.27|683.47|0
1667880900000|2022-11-08 04:15:00|687.02|684.22|689|686.2|689|686.2|686.77|683.97|0
1667881200000|2022-11-08 04:20:00|689.25|686.45|690.37|687.57|690.49|687.69|689.25|686.45|0
1667881500000|2022-11-08 04:25:00|690.49|687.69|690.73|687.93|690.74|687.94|689.99|687.19|0
1667881800000|2022-11-08 04:30:00|690.49|687.69|690.24|687.44|690.73|687.93|689.99|687.19|0
1667882100000|2022-11-08 04:35:00|690.12|687.32|690.49|687.69|690.73|687.93|689.74|686.94|0
1667882400000|2022-11-08 04:40:00|690.24|687.44|691.85|689.05|692.22|689.42|690.24|687.44|0
1667882700000|2022-11-08 04:45:00|691.73|688.93|690.24|687.44|691.97|689.17|689.99|687.19|0
1667883000000|2022-11-08 04:50:00|689.99|687.19|689.74|686.94|690.24|687.44|689.49|686.69|0
1667883300000|2022-11-08 04:55:00|689.62|686.82|689.49|686.69|690.24|687.44|689.49|686.69|0
1667883600000|2022-11-08 05:00:00|689.25|686.45|690.73|687.93|690.98|688.18|689.25|686.45|0
1667883900000|2022-11-08 05:05:00|690.49|687.69|692.47|689.67|692.47|689.67|690.24|687.44|0
1667884200000|2022-11-08 05:10:00|692.72|689.92|693.46|690.66|693.71|690.91|691.48|688.68|0
1667884500000|2022-11-08 05:15:00|693.21|690.41|693.71|690.91|694.7|691.9|693.21|690.41|0
1667884800000|2022-11-08 05:20:00|693.46|690.66|693.09|690.29|694.45|691.65|692.84|690.04|0
1667885100000|2022-11-08 05:25:00|692.96|690.16|692.72|689.92|693.34|690.54|692.47|689.67|0
1667885400000|2022-11-08 05:30:00|693.21|690.41|692.71|689.91|693.21|690.41|691.48|688.68|0
1667885700000|2022-11-08 05:35:00|692.47|689.67|693.71|690.91|693.71|690.91|692.47|689.67|0
1667886000000|2022-11-08 05:40:00|693.95|691.15|692.71|689.91|694.95|692.15|692.6|689.8|0
1667886300000|2022-11-08 05:45:00|692.6|689.8|692.47|689.67|692.96|690.16|691.36|688.56|0
1667886600000|2022-11-08 05:50:00|692.71|689.91|690.73|687.93|692.96|690.16|690.73|687.93|0
1667886900000|2022-11-08 05:55:00|690.48|687.68|692.96|690.16|693.09|690.29|690.48|687.68|0
1667887200000|2022-11-08 06:00:00|692.71|689.91|690.73|687.93|693.09|690.29|689.87|687.07|0
1667887500000|2022-11-08 06:05:00|691.23|688.43|690.36|687.56|691.23|688.43|690.23|687.43|0
1667887800000|2022-11-08 06:10:00|690.23|687.43|691.72|688.92|692.46|689.66|690.23|687.43|0
1667888100000|2022-11-08 06:15:00|691.47|688.67|690.98|688.18|691.97|689.17|690.98|688.18|0
1667888400000|2022-11-08 06:20:00|690.73|687.93|690.98|688.18|691.47|688.67|689.74|686.94|0
1667888700000|2022-11-08 06:25:00|691.11|688.31|691.35|688.55|691.6|688.8|690.23|687.43|0
1667889000000|2022-11-08 06:30:00|691.22|688.42|689.62|686.82|691.47|688.67|689.49|686.69|0
1667889300000|2022-11-08 06:35:00|689.74|686.94|689.74|686.94|690.48|687.68|689.49|686.69|0
1667889600000|2022-11-08 06:40:00|689.87|687.07|688|685.2|689.87|687.07|688|685.2|0
1667889900000|2022-11-08 06:45:00|688.25|685.45|688.74|685.94|689.24|686.44|688|685.2|0
1667890200000|2022-11-08 06:50:00|688.99|686.19|689.49|686.69|690.48|687.68|688.74|685.94|0
1667890500000|2022-11-08 06:55:00|689.24|686.44|688.99|686.19|690.23|687.43|688.99|686.19|0
1667890800000|2022-11-08 07:00:00|689.49|686.69|690.48|687.68|691.22|688.42|688.5|685.7|0
1667891100000|2022-11-08 07:05:00|690.23|687.43|692.59|689.79|692.96|690.16|689.24|686.44|0
1667891400000|2022-11-08 07:10:00|692.71|689.91|694.69|691.89|695.93|693.13|692.71|689.91|0
1667891700000|2022-11-08 07:15:00|694.45|691.65|694.94|692.14|696.18|693.38|694.2|691.4|0
1667892000000|2022-11-08 07:20:00|695.19|692.39|692.96|690.16|695.44|692.64|692.71|689.91|0
1667892300000|2022-11-08 07:25:00|692.71|689.91|691.53|688.73|693.33|690.53|691.53|688.73|0
1667892600000|2022-11-08 07:30:00|691.65|688.85|693.01|690.21|693.51|690.71|691.53|688.73|0
1667892900000|2022-11-08 07:35:00|693.26|690.46|694|691.2|694.5|691.7|692.27|689.47|0
1667893200000|2022-11-08 07:40:00|694.25|691.45|693.76|690.96|695.99|693.19|693.26|690.46|0
1667893500000|2022-11-08 07:45:00|693.64|690.84|694|691.2|694.99|692.19|693.51|690.71|0
1667893800000|2022-11-08 07:50:00|694.13|691.33|694.25|691.45|695.99|693.19|693.51|690.71|0
1667894100000|2022-11-08 07:55:00|694.5|691.7|694.5|691.7|694.99|692.19|693.01|690.21|0
1667894400000|2022-11-08 08:00:00|695.12|692.32|698.96|696.16|699.59|696.79|694.99|692.19|0
1667894700000|2022-11-08 08:05:00|698.76|696.36|697.27|694.87|699.39|696.99|695.79|693.39|0
1667895000000|2022-11-08 08:10:00|697.02|694.62|698.02|695.62|699.14|696.74|696.53|694.13|0
1667895300000|2022-11-08 08:15:00|698.51|696.11|699.38|696.98|701.74|699.34|698.15|695.75|0
1667895600000|2022-11-08 08:20:00|699.88|697.48|699.75|697.35|700|697.6|697.52|695.12|0
1667895900000|2022-11-08 08:25:00|700|697.6|697.77|695.37|700.5|698.1|697.27|694.87|0
1667896200000|2022-11-08 08:30:00|698.51|696.11|695.54|693.14|699.01|696.61|695.29|692.89|0
1667896500000|2022-11-08 08:35:00|695.42|693.02|693.19|690.79|696.53|694.13|693.06|690.66|0
1667896800000|2022-11-08 08:40:00|693.06|690.66|693.55|691.15|696.03|693.63|693.06|690.66|0
1667897100000|2022-11-08 08:45:00|693.3|690.9|693.8|691.4|695.66|693.26|693.06|690.66|0
1667897400000|2022-11-08 08:50:00|693.55|691.15|696.28|693.88|696.77|694.37|693.3|690.9|0
1667897700000|2022-11-08 08:55:00|696.16|693.76|692.56|690.16|696.28|693.88|691.82|689.42|0
1667898000000|2022-11-08 09:00:00|692.81|690.41|695.78|693.38|696.66|694.26|692.81|690.41|0
1667898300000|2022-11-08 09:05:00|696.03|693.63|695.04|692.64|696.28|693.88|694.29|691.89|0
1667898600000|2022-11-08 09:10:00|694.79|692.39|695.29|692.89|695.29|692.89|693.3|690.9|0
1667898900000|2022-11-08 09:15:00|695.53|693.13|694.79|692.39|696.28|693.88|694.05|691.65|0
1667899200000|2022-11-08 09:20:00|694.54|692.14|689.71|687.31|694.54|692.14|689.71|687.31|0
1667899500000|2022-11-08 09:25:00|689.83|687.43|685.13|682.73|690.08|687.68|684.88|682.48|0
1667899800000|2022-11-08 09:30:00|684.88|682.48|682.15|679.75|685.37|682.97|681.91|679.51|0
1667900100000|2022-11-08 09:35:00|682.4|680|681.16|678.76|683.03|680.63|680.17|677.77|0
1667900400000|2022-11-08 09:40:00|681.41|679.01|679.81|677.41|682.15|679.75|679.68|677.28|0
1667900700000|2022-11-08 09:45:00|679.68|677.28|681.91|679.51|682.15|679.75|679.68|677.28|0
1667901000000|2022-11-08 09:50:00|681.66|679.26|681.9|679.5|681.9|679.5|681.16|678.76|0
1667901300000|2022-11-08 09:55:00|681.66|679.26|678.93|676.53|682.65|680.25|678.93|676.53|0
1667901600000|2022-11-08 10:00:00|679.68|677.28|679.18|676.78|682.4|680|679.06|676.66|0
1667901900000|2022-11-08 10:05:00|679.43|677.03|676.95|674.55|679.92|677.52|675.96|673.56|0
1667902200000|2022-11-08 10:10:00|676.71|674.31|675.72|673.32|678.44|676.04|675.72|673.32|0
1667902500000|2022-11-08 10:15:00|675.96|673.56|679.18|676.78|679.43|677.03|675.72|673.32|0
1667902800000|2022-11-08 10:20:00|679.31|676.91|682.65|680.25|682.65|680.25|679.31|676.91|0
1667903100000|2022-11-08 10:25:00|682.77|680.37|682.28|679.88|683.39|680.99|681.41|679.01|0
1667903400000|2022-11-08 10:30:00|682.15|679.75|683.14|680.74|683.14|680.74|680.91|678.51|0
1667903700000|2022-11-08 10:35:00|683.39|680.99|682.64|680.24|683.64|681.24|681.41|679.01|0
1667904000000|2022-11-08 10:40:00|682.4|680|682.4|680|683.64|681.24|681.41|679.01|0
1667904300000|2022-11-08 10:45:00|682.53|680.13|681.9|679.5|682.64|680.24|681.65|679.25|0
1667904600000|2022-11-08 10:50:00|681.65|679.25|682.64|680.24|682.64|680.24|681.53|679.13|0
1667904900000|2022-11-08 10:55:00|682.77|680.37|685.37|682.97|685.74|683.34|682.64|680.24|0
1667905200000|2022-11-08 11:00:00|684.87|682.47|684.75|682.35|685.12|682.72|683.63|681.23|0
1667905500000|2022-11-08 11:05:00|684.87|682.47|682.89|680.49|684.87|682.47|682.89|680.49|0
1667905800000|2022-11-08 11:10:00|682.64|680.24|682.15|679.75|682.77|680.37|680.91|678.51|0
1667906100000|2022-11-08 11:15:00|681.9|679.5|682.15|679.75|682.89|680.49|681.16|678.76|0
1667906400000|2022-11-08 11:20:00|681.9|679.5|679.92|677.52|683.39|680.99|679.92|677.52|0
1667906700000|2022-11-08 11:25:00|679.67|677.27|679.67|677.27|680.66|678.26|678.43|676.03|0
1667907000000|2022-11-08 11:30:00|679.92|677.52|677.69|675.29|680.17|677.77|677.44|675.04|0
1667907300000|2022-11-08 11:35:00|677.94|675.54|677.19|674.79|678.93|676.53|676.95|674.55|0
1667907600000|2022-11-08 11:40:00|676.7|674.3|676.45|674.05|677.19|674.79|674.6|672.2|0
1667907900000|2022-11-08 11:45:00|675.96|673.56|673.23|670.83|676.2|673.8|671.75|669.35|0
1667908200000|2022-11-08 11:50:00|673.48|671.08|672.77|670.37|673.73|671.33|671.29|668.89|0
1667908500000|2022-11-08 11:55:00|672.53|670.13|672.03|669.63|672.77|670.37|670.8|668.4|0
1667908800000|2022-11-08 12:00:00|671.91|669.51|674.26|671.86|674.26|671.86|671.54|669.14|0
1667909100000|2022-11-08 12:05:00|674.51|672.11|673.76|671.36|675.25|672.85|672.28|669.88|0
1667909400000|2022-11-08 12:10:00|673.64|671.24|675.25|672.85|675.74|673.34|673.52|671.12|0
1667909700000|2022-11-08 12:15:00|675|672.6|680.2|677.8|680.94|678.54|675|672.6|0
1667910000000|2022-11-08 12:20:00|679.95|677.55|679.58|677.18|681.19|678.79|679.45|677.05|0
1667910300000|2022-11-08 12:25:00|679.45|677.05|680.69|678.29|681.43|679.03|678.96|676.56|0
1667910600000|2022-11-08 12:30:00|680.44|678.04|680.94|678.54|681.18|678.78|679.45|677.05|0
1667910900000|2022-11-08 12:35:00|681.07|678.67|681.81|679.41|682.8|680.4|679.7|677.3|0
1667911200000|2022-11-08 12:40:00|681.43|679.03|682.17|679.77|683.41|681.01|681.43|679.03|0
1667911500000|2022-11-08 12:45:00|682.42|680.02|679.45|677.05|682.42|680.02|679.45|677.05|0
1667911800000|2022-11-08 12:50:00|679.58|677.18|679.95|677.55|680.94|678.54|678.96|676.56|0
1667912100000|2022-11-08 12:55:00|680.07|677.67|676.73|674.33|680.44|678.04|676.61|674.21|0
1667912400000|2022-11-08 13:00:00|676.48|674.08|677.72|675.32|677.97|675.57|675.99|673.59|0
1667912700000|2022-11-08 13:05:00|677.96|675.56|681.68|679.28|681.68|679.28|677.96|675.56|0
1667913000000|2022-11-08 13:10:00|681.43|679.03|679.94|677.54|682.42|680.02|679.45|677.05|0
1667913300000|2022-11-08 13:15:00|680.19|677.79|680.38|677.98|680.38|677.98|678.39|675.99|0
1667913600000|2022-11-08 13:20:00|679.88|677.48|677.4|675|681.37|678.97|676.41|674.01|0
1667913900000|2022-11-08 13:25:00|677.65|675.25|679.38|676.98|679.63|677.23|676.41|674.01|0
1667914200000|2022-11-08 13:30:00|679.14|676.74|677.65|675.25|679.14|676.74|676.66|674.26|0
1667914500000|2022-11-08 13:35:00|677.4|675|674.43|672.03|678.15|675.75|673.19|670.79|0
1667914800000|2022-11-08 13:40:00|674.18|671.78|673.32|670.92|674.43|672.03|673.19|670.79|0
1667915100000|2022-11-08 13:45:00|673.19|670.79|672.95|670.55|674.93|672.53|672.7|670.3|0
1667915400000|2022-11-08 13:50:00|673.19|670.79|672.7|670.3|673.44|671.04|671.71|669.31|0
1667915700000|2022-11-08 13:55:00|672.95|670.55|674.81|672.41|674.93|672.53|672.7|670.3|0
1667916000000|2022-11-08 14:00:00|675.42|673.02|668.74|666.34|675.42|673.02|668|665.6|0
1667916300000|2022-11-08 14:05:00|668.99|666.59|670.72|668.32|670.97|668.57|668.99|666.59|0
1667916600000|2022-11-08 14:10:00|671.21|668.81|673.69|671.29|674.43|672.03|671.21|668.81|0
1667916900000|2022-11-08 14:15:00|673.44|671.04|674.68|672.28|674.92|672.52|672.45|670.05|0
1667917200000|2022-11-08 14:20:00|674.92|672.52|672.45|670.05|674.92|672.52|672.45|670.05|0
1667917500000|2022-11-08 14:25:00|672.94|670.54|675.17|672.77|675.8|673.4|672.94|670.54|0
1667917800000|2022-11-08 14:30:00|674.92|672.52|685.33|682.93|688.3|685.9|674.18|671.78|0
1667918100000|2022-11-08 14:35:00|685.57|683.17|688.55|686.15|690.28|687.88|685.57|683.17|0
1667918400000|2022-11-08 14:40:00|688.05|685.65|685.08|682.68|690.78|688.38|684.58|682.18|0
1667918700000|2022-11-08 14:45:00|685.32|682.92|684.33|681.93|690.53|688.13|683.84|681.44|0
1667919000000|2022-11-08 14:50:00|684.83|682.43|676.9|674.5|686.07|683.67|675.91|673.51|0
1667919300000|2022-11-08 14:55:00|677.15|674.75|680.37|677.97|680.37|677.97|675.17|672.77|0
1667919600000|2022-11-08 15:00:00|682.35|679.95|682.1|679.7|683.09|680.69|676.65|674.25|0
1667919900000|2022-11-08 15:05:00|682.35|679.95|676.13|673.73|682.35|679.95|675.38|672.98|0
1667920200000|2022-11-08 15:10:00|676.62|674.22|674.89|672.49|678.85|676.45|672.66|670.26|0
1667920500000|2022-11-08 15:15:00|675.88|673.48|667.22|664.82|676.13|673.73|666.72|664.32|0
1667920800000|2022-11-08 15:20:00|667.96|665.56|667.21|664.81|668.45|666.05|663.75|661.35|0
1667921100000|2022-11-08 15:25:00|667.46|665.06|667.43|665.03|669.69|667.29|665.73|663.33|0
1667921400000|2022-11-08 15:30:00|666.93|664.53|662.48|660.08|667.43|665.03|660.75|658.35|0
1667921700000|2022-11-08 15:35:00|662.23|659.83|660.75|658.35|663.72|661.32|658.52|656.12|0
1667922000000|2022-11-08 15:40:00|660.25|657.85|656.3|653.9|660.75|658.35|654.81|652.41|0
1667922300000|2022-11-08 15:45:00|656.54|654.14|654.57|652.17|657.78|655.38|654.07|651.67|0
1667922600000|2022-11-08 15:50:00|654.32|651.92|658.03|655.63|659.26|656.86|653.33|650.93|0
1667922900000|2022-11-08 15:55:00|657.78|655.38|655.8|653.4|659.02|656.62|655.31|652.91|0
1667923200000|2022-11-08 16:00:00|655.31|652.91|659.05|656.65|660.04|657.64|655.31|652.91|0
1667923500000|2022-11-08 16:05:00|658.8|656.4|655.02|652.62|661.03|658.63|654.52|652.12|0
1667923800000|2022-11-08 16:10:00|654.52|652.12|650.82|648.42|654.77|652.37|650.07|647.67|0
1667924100000|2022-11-08 16:15:00|650.57|648.17|650.57|648.17|651.56|649.16|649.33|646.93|0
1667924400000|2022-11-08 16:20:00|650.32|647.92|646.61|644.21|650.32|647.92|645.38|642.98|0
1667924700000|2022-11-08 16:25:00|646.37|643.97|645.59|643.19|648.8|646.4|645.09|642.69|0
1667925000000|2022-11-08 16:30:00|645.84|643.44|640.15|637.75|646.08|643.68|639.66|637.26|0
1667925300000|2022-11-08 16:35:00|639.91|637.51|637.44|635.04|640.89|638.49|636.94|634.54|0
1667925600000|2022-11-08 16:40:00|637.19|634.79|639.72|637.32|639.97|637.57|635.46|633.06|0
1667925900000|2022-11-08 16:45:00|639.47|637.07|643.18|640.78|643.18|640.78|638.98|636.58|0
1667926200000|2022-11-08 16:50:00|642.93|640.53|639.97|637.57|645.89|643.49|639.97|637.57|0
1667926500000|2022-11-08 16:55:00|640.46|638.06|640.95|638.55|642.19|639.79|639.97|637.57|0
1667926800000|2022-11-08 17:00:00|640.71|638.31|642.19|639.79|642.43|640.03|639.23|636.83|0
1667927100000|2022-11-08 17:05:00|642.43|640.03|641.45|639.05|643.42|641.02|640.95|638.55|0
1667927400000|2022-11-08 17:10:00|641.2|638.8|643.91|641.51|644.16|641.76|638.98|636.58|0
1667927700000|2022-11-08 17:15:00|644.16|641.76|644.9|642.5|646.63|644.23|643.91|641.51|0
1667928000000|2022-11-08 17:20:00|645.15|642.75|643.67|641.27|646.63|644.23|643.67|641.27|0
1667928300000|2022-11-08 17:25:00|643.91|641.51|643.17|640.77|645.15|642.75|642.68|640.28|0
1667928600000|2022-11-08 17:30:00|643.42|641.02|643.91|641.51|646.38|643.98|641.2|638.8|0
1667928900000|2022-11-08 17:35:00|643.67|641.27|642.92|640.52|646.63|644.23|642.92|640.52|0
1667929200000|2022-11-08 17:40:00|642.68|640.28|639.47|637.07|643.17|640.77|638.73|636.33|0
1667929500000|2022-11-08 17:45:00|638.98|636.58|640.95|638.55|641.94|639.54|638.97|636.57|0
1667929800000|2022-11-08 17:50:00|641.44|639.04|643.91|641.51|644.65|642.25|640.46|638.06|0
1667930100000|2022-11-08 17:55:00|643.66|641.26|641.69|639.29|643.66|641.26|640.7|638.3|0
1667930400000|2022-11-08 18:00:00|641.44|639.04|638.48|636.08|643.17|640.77|637.49|635.09|0
1667930700000|2022-11-08 18:05:00|638.97|636.57|637|634.6|640.45|638.05|636.51|634.11|0
1667931000000|2022-11-08 18:10:00|637.25|634.85|638.23|635.83|638.48|636.08|636.51|634.11|0
1667931300000|2022-11-08 18:15:00|638.48|636.08|645.14|642.74|645.14|642.74|637.99|635.59|0
1667931600000|2022-11-08 18:20:00|645.39|642.99|657.75|655.35|660.22|657.82|645.39|642.99|0
1667931900000|2022-11-08 18:25:00|657.5|655.1|668.54|666.14|670.27|667.87|657.5|655.1|0
1667932200000|2022-11-08 18:30:00|669.53|667.13|668.79|666.39|676.7|674.3|668.54|666.14|0
1667932500000|2022-11-08 18:35:00|669.03|666.63|664.58|662.18|669.03|666.63|664.58|662.18|0
1667932800000|2022-11-08 18:40:00|664.83|662.43|663.35|660.95|665.57|663.17|661.12|658.72|0
1667933100000|2022-11-08 18:45:00|663.59|661.19|667.3|664.9|667.55|665.15|661.62|659.22|0
1667933400000|2022-11-08 18:50:00|667.06|664.66|670.52|668.12|672.74|670.34|663.1|660.7|0
1667933700000|2022-11-08 18:55:00|669.28|666.88|678.85|676.45|681.65|679.25|668.04|665.64|0
1667934000000|2022-11-08 19:00:00|679.1|676.7|678.36|675.96|680.34|677.94|674.16|671.76|0
1667934300000|2022-11-08 19:05:00|678.61|676.21|684.79|682.39|685.03|682.63|676.63|674.23|0
1667934600000|2022-11-08 19:10:00|684.54|682.14|679.84|677.44|687.51|685.11|679.84|677.44|0
1667934900000|2022-11-08 19:15:00|679.59|677.19|682.81|680.41|683.06|680.66|677.62|675.22|0
1667935200000|2022-11-08 19:20:00|683.06|680.66|697.9|695.5|698.65|696.25|681.57|679.17|0
1667935500000|2022-11-08 19:25:00|697.41|695.01|704.93|702.53|705.42|703.02|697.41|695.01|0
1667935800000|2022-11-08 19:30:00|705.42|703.02|700.47|698.07|709.14|706.74|700.47|698.07|0
1667936100000|2022-11-08 19:35:00|700.23|697.83|688.35|685.95|701.46|699.06|687.61|685.21|0
1667936400000|2022-11-08 19:40:00|688.6|686.2|681.15|678.75|689.84|687.44|679.67|677.27|0
1667936700000|2022-11-08 19:45:00|681.89|679.49|678.18|675.78|684.11|681.71|676.46|674.06|0
1667937000000|2022-11-08 19:50:00|677.94|675.54|676.46|674.06|680.9|678.5|673.74|671.34|0
1667937300000|2022-11-08 19:55:00|676.7|674.3|680.16|677.76|680.41|678.01|675.47|673.07|0
1667937600000|2022-11-08 20:00:00|680.41|678.01|671.29|668.89|681.15|678.75|667.83|665.43|0
1667937900000|2022-11-08 20:05:00|671.17|668.77|671.04|668.64|674.26|671.86|668.32|665.92|0
1667938200000|2022-11-08 20:10:00|670.79|668.39|669.31|666.91|673.76|671.36|667.83|665.43|0
1667938500000|2022-11-08 20:15:00|668.82|666.42|665.36|662.96|671.04|668.64|664.86|662.46|0
1667938800000|2022-11-08 20:20:00|664.61|662.21|666.34|663.94|667.83|665.43|663.87|661.47|0
1667939100000|2022-11-08 20:25:00|665.85|663.45|657.7|655.3|667.08|664.68|657.45|655.05|0
1667939400000|2022-11-08 20:30:00|658.44|656.04|650.25|647.85|658.44|656.04|649.27|646.87|0
1667939700000|2022-11-08 20:35:00|650.01|647.61|652.47|650.07|653.21|650.81|646.06|643.66|0
1667940000000|2022-11-08 20:40:00|652.72|650.32|656.92|654.52|657.66|655.26|650.99|648.59|0
1667940300000|2022-11-08 20:45:00|656.67|654.27|655.68|653.28|656.92|654.52|650.25|647.85|0
1667940600000|2022-11-08 20:50:00|654.82|652.42|660.87|658.47|661.11|658.71|654.82|652.42|0
1667940900000|2022-11-08 20:55:00|661.86|659.46|667.29|664.89|669.02|666.62|661.86|659.46|0
1667941200000|2022-11-08 21:00:00|667.05|664.65|673.48|671.08|673.48|671.08|667.05|664.65|0
1667941500000|2022-11-08 21:05:00|673.85|671.45|676.78|674.38|676.78|674.38|672.49|670.09|0
1667941800000|2022-11-08 21:10:00|676.28|673.88|674.8|672.4|676.53|674.13|673.32|670.92|0
1667942100000|2022-11-08 21:15:00|675.25|672.45|673.76|670.96|675.37|672.57|673.51|670.71|0
1667942400000|2022-11-08 21:20:00|673.51|670.71|672.28|669.48|674.26|671.46|671.29|668.49|0
1667942700000|2022-11-08 21:25:00|672.03|669.23|671.29|668.49|672.28|669.48|671.29|668.49|0
1667943000000|2022-11-08 21:30:00|671.04|668.24|669.81|667.01|671.29|668.49|669.56|666.76|0
1667943300000|2022-11-08 21:35:00|669.69|666.89|670.79|667.99|670.79|667.99|669.31|666.51|0
1667943600000|2022-11-08 21:40:00|670.68|667.88|669.06|666.26|670.79|667.99|669.06|666.26|0
1667943900000|2022-11-08 21:45:00|669.31|666.51|667.58|664.78|670.05|667.25|667.58|664.78|0
1667944200000|2022-11-08 21:50:00|667.83|665.03|668.94|666.14|669.31|666.51|667.83|665.03|0
1667944500000|2022-11-08 21:55:00|669.06|666.26|669.69|666.89|669.93|667.13|668.45|665.65|0
1667944800000|2022-11-08 22:00:00|669.97|667.17|669.79|666.99|669.97|667.17|669.32|666.52|0
1667945100000|2022-11-08 22:05:00|669.82|667.02|670.37|667.57|670.47|667.67|669.75|666.95|0
1667945400000|2022-11-08 22:10:00|670.4|667.6|670.01|667.21|670.51|667.71|669.86|667.06|0
1667945700000|2022-11-08 22:15:00|670.04|667.24|669.17|666.37|670.15|667.35|668.99|666.19|0
1667946000000|2022-11-08 22:20:00|669.21|666.41|669.71|666.91|669.86|667.06|669.21|666.41|0
1667946300000|2022-11-08 22:25:00|669.64|666.84|669.64|666.84|669.75|666.95|668.88|666.08|0
1667946600000|2022-11-08 22:30:00|669.6|666.8|669.64|666.84|669.71|666.91|669.1|666.3|0
1667946900000|2022-11-08 22:35:00|669.68|666.88|669.28|666.48|669.68|666.88|669.21|666.41|0
1667947200000|2022-11-08 22:40:00|669.25|666.45|668.95|666.15|669.47|666.67|668.7|665.9|0
1667947500000|2022-11-08 22:45:00|668.88|666.08|669.43|666.63|669.43|666.63|668.73|665.93|0
1667947800000|2022-11-08 22:50:00|669.42|666.62|669.6|666.8|669.75|666.95|669.32|666.52|0
1667948100000|2022-11-08 22:55:00|669.68|666.88|670.87|668.07|671.06|668.26|669.68|666.88|0
1667948400000|2022-11-08 23:00:00|669.43|666.63|668.81|666.01|671.78|668.98|668.07|665.27|0
1667948700000|2022-11-08 23:05:00|668.94|666.14|667.58|664.78|669.06|666.26|667.08|664.28|0
1667949000000|2022-11-08 23:10:00|667.33|664.53|663.62|660.82|667.33|664.53|663.38|660.58|0
1667949300000|2022-11-08 23:15:00|663.5|660.7|662.88|660.08|664.12|661.32|661.89|659.09|0
1667949600000|2022-11-08 23:20:00|664.12|661.32|665.1|662.3|665.6|662.8|663.38|660.58|0
1667949900000|2022-11-08 23:25:00|664.86|662.06|662.63|659.83|665.35|662.55|662.63|659.83|0
1667950200000|2022-11-08 23:30:00|662.14|659.34|663.37|660.57|664.61|661.81|662.14|659.34|0
1667950500000|2022-11-08 23:35:00|663.13|660.33|661.89|659.09|663.37|660.57|661.4|658.6|0
1667950800000|2022-11-08 23:40:00|662.14|659.34|660.41|657.61|662.63|659.83|659.92|657.12|0
1667951100000|2022-11-08 23:45:00|660.66|657.86|660.66|657.86|663.13|660.33|660.41|657.61|0
1667951400000|2022-11-08 23:50:00|660.79|657.99|660.16|657.36|661.15|658.35|658.68|655.88|0
1667951700000|2022-11-08 23:55:00|660.41|657.61|660.16|657.36|660.9|658.1|659.42|656.62|0
1667952000000|2022-11-09 00:00:00|660.66|657.86|666.34|663.54|666.34|663.54|660.66|657.86|0
1667952300000|2022-11-09 00:05:00|665.84|663.04|668.56|665.76|669.79|666.99|664.61|661.81|0
1667952600000|2022-11-09 00:10:00|668.81|666.01|667.08|664.28|669.05|666.25|667.08|664.28|0
1667952900000|2022-11-09 00:15:00|666.58|663.78|667.82|665.02|668.31|665.51|666.09|663.29|0
1667953200000|2022-11-09 00:20:00|668.06|665.26|667.32|664.52|669.05|666.25|666.83|664.03|0
1667953500000|2022-11-09 00:25:00|667.45|664.65|667.57|664.77|668.19|665.39|666.83|664.03|0
1667953800000|2022-11-09 00:30:00|667.32|664.52|666.09|663.29|668.06|665.26|664.11|661.31|0
1667954100000|2022-11-09 00:35:00|666.58|663.78|664.6|661.8|666.83|664.03|664.36|661.56|0
1667954400000|2022-11-09 00:40:00|664.49|661.69|665.84|663.04|666.09|663.29|663.99|661.19|0
1667954700000|2022-11-09 00:45:00|666.09|663.29|670.78|667.98|670.78|667.98|665.59|662.79|0
1667955000000|2022-11-09 00:50:00|670.53|667.73|670.53|667.73|671.27|668.47|669.54|666.74|0
1667955300000|2022-11-09 00:55:00|670.41|667.61|668.8|666|671.03|668.23|668.8|666|0
1667955600000|2022-11-09 01:00:00|667.81|665.01|668.06|665.26|670.53|667.73|667.57|664.77|0
1667955900000|2022-11-09 01:05:00|667.81|665.01|666.58|663.78|668.8|666|666.58|663.78|0
1667956200000|2022-11-09 01:10:00|666.46|663.66|668.31|665.51|668.31|665.51|666.33|663.53|0
1667956500000|2022-11-09 01:15:00|668.06|665.26|668.8|666|670.28|667.48|667.07|664.27|0
1667956800000|2022-11-09 01:20:00|668.68|665.88|666.82|664.02|668.8|666|665.84|663.04|0
1667957100000|2022-11-09 01:25:00|666.58|663.78|665.34|662.54|667.32|664.52|664.98|662.18|0
1667957400000|2022-11-09 01:30:00|665.22|662.42|656.95|654.15|665.34|662.54|656.21|653.41|0
1667957700000|2022-11-09 01:35:00|657.19|654.39|660.9|658.1|661.14|658.34|653.99|651.19|0
1667958000000|2022-11-09 01:40:00|661.14|658.34|660.04|657.24|661.64|658.84|659.05|656.25|0
1667958300000|2022-11-09 01:45:00|659.91|657.11|658.92|656.12|660.65|657.85|657.69|654.89|0
1667958600000|2022-11-09 01:50:00|659.17|656.37|659.66|656.86|659.91|657.11|658.55|655.75|0
1667958900000|2022-11-09 01:55:00|659.91|657.11|662.87|660.07|664.1|661.3|659.91|657.11|0
1667959200000|2022-11-09 02:00:00|662.01|659.21|666.33|663.53|667.81|665.01|661.88|659.08|0
1667959500000|2022-11-09 02:05:00|666.57|663.77|664.35|661.55|666.57|663.77|664.35|661.55|0
1667959800000|2022-11-09 02:10:00|664.48|661.68|663.86|661.06|665.34|662.54|662.87|660.07|0
1667960100000|2022-11-09 02:15:00|663.36|660.56|660.65|657.85|663.36|660.56|659.66|656.86|0
1667960400000|2022-11-09 02:20:00|660.15|657.35|659.79|656.99|661.39|658.59|659.16|656.36|0
1667960700000|2022-11-09 02:25:00|659.66|656.86|659.29|656.49|660.4|657.6|658.67|655.87|0
1667961000000|2022-11-09 02:30:00|659.16|656.36|661.14|658.34|662.37|659.57|659.16|656.36|0
1667961300000|2022-11-09 02:35:00|661.02|658.22|660.15|657.35|662.13|659.33|660.15|657.35|0
1667961600000|2022-11-09 02:40:00|659.66|656.86|663.49|660.69|663.85|661.05|659.66|656.86|0
1667961900000|2022-11-09 02:45:00|663.36|660.56|662.37|659.57|663.85|661.05|661.51|658.71|0
1667962200000|2022-11-09 02:50:00|662.25|659.45|663.36|660.56|664.1|661.3|662.12|659.32|0
1667962500000|2022-11-09 02:55:00|663.61|660.81|663.98|661.18|666.08|663.28|663.36|660.56|0
1667962800000|2022-11-09 03:00:00|664.1|661.3|663.36|660.56|665.09|662.29|661.63|658.83|0
1667963100000|2022-11-09 03:05:00|663.6|660.8|664.47|661.67|664.84|662.04|661.26|658.46|0
1667963400000|2022-11-09 03:10:00|664.35|661.55|668.79|665.99|669.29|666.49|662.12|659.32|0
1667963700000|2022-11-09 03:15:00|668.92|666.12|668.3|665.5|669.78|666.98|667.56|664.76|0
1667964000000|2022-11-09 03:20:00|668.05|665.25|667.31|664.51|668.3|665.5|666.82|664.02|0
1667964300000|2022-11-09 03:25:00|667.56|664.76|669.53|666.73|671.51|668.71|667.56|664.76|0
1667964600000|2022-11-09 03:30:00|669.78|666.98|671.51|668.71|673.49|670.69|669.04|666.24|0
1667964900000|2022-11-09 03:35:00|671.26|668.46|673.74|670.94|675.47|672.67|669.53|666.73|0
1667965200000|2022-11-09 03:40:00|673.62|670.82|672|669.2|674.48|671.68|671.76|668.96|0
1667965500000|2022-11-09 03:45:00|671.76|668.96|670.03|667.23|672.75|669.95|669.41|666.61|0
1667965800000|2022-11-09 03:50:00|669.78|666.98|669.17|666.37|671.01|668.21|668.05|665.25|0
1667966100000|2022-11-09 03:55:00|668.05|665.25|672|669.2|672|669.2|667.8|665|0
1667966400000|2022-11-09 04:00:00|671.76|668.96|676.45|673.65|677.2|674.4|671.01|668.21|0
1667966700000|2022-11-09 04:05:00|676.21|673.41|675.96|673.16|677.08|674.28|675.71|672.91|0
1667967000000|2022-11-09 04:10:00|675.84|673.04|673.73|670.93|675.96|673.16|673.24|670.44|0
1667967300000|2022-11-09 04:15:00|673.98|671.18|672.5|669.7|674.23|671.43|672.5|669.7|0
1667967600000|2022-11-09 04:20:00|672.13|669.33|672.74|669.94|674.23|671.43|672.13|669.33|0
1667967900000|2022-11-09 04:25:00|672.5|669.7|670.52|667.72|672.5|669.7|670.02|667.22|0
1667968200000|2022-11-09 04:30:00|670.27|667.47|666.07|663.27|670.27|667.47|664.83|662.03|0
1667968500000|2022-11-09 04:35:00|665.95|663.15|663.6|660.8|666.81|664.01|662.36|659.56|0
1667968800000|2022-11-09 04:40:00|663.35|660.55|661.62|658.82|664.83|662.03|661.13|658.33|0
1667969100000|2022-11-09 04:45:00|661.75|658.95|664.34|661.54|664.58|661.78|660.39|657.59|0
1667969400000|2022-11-09 04:50:00|664.09|661.29|665.33|662.53|665.57|662.77|663.84|661.04|0
1667969700000|2022-11-09 04:55:00|664.96|662.16|662.61|659.81|665.08|662.28|662.61|659.81|0
1667970000000|2022-11-09 05:00:00|662.36|659.56|665.12|662.32|666.35|663.55|662.36|659.56|0
1667970300000|2022-11-09 05:05:00|665.24|662.44|664.62|661.82|665.24|662.44|662.4|659.6|0
1667970600000|2022-11-09 05:10:00|664.87|662.07|664.5|661.7|665.86|663.06|662.89|660.09|0
1667970900000|2022-11-09 05:15:00|664.75|661.95|664.13|661.33|665.12|662.32|663.39|660.59|0
1667971200000|2022-11-09 05:20:00|664.87|662.07|666.35|663.55|667.09|664.29|664.37|661.57|0
1667971500000|2022-11-09 05:25:00|666.1|663.3|667.09|664.29|667.09|664.29|664.5|661.7|0
1667971800000|2022-11-09 05:30:00|667.58|664.78|668.82|666.02|669.07|666.27|667.09|664.29|0
1667972100000|2022-11-09 05:35:00|668.7|665.9|672.77|669.97|672.77|669.97|668.57|665.77|0
1667972400000|2022-11-09 05:40:00|673.02|670.22|674.01|671.21|675|672.2|672.53|669.73|0
1667972700000|2022-11-09 05:45:00|674.26|671.46|672.03|669.23|674.26|671.46|671.78|668.98|0
1667973000000|2022-11-09 05:50:00|671.78|668.98|670.92|668.12|672.03|669.23|670.92|668.12|0
1667973300000|2022-11-09 05:55:00|670.79|667.99|671.29|668.49|671.54|668.74|669.81|667.01|0
1667973600000|2022-11-09 06:00:00|670.79|667.99|676.23|673.43|676.97|674.17|670.79|667.99|0
1667973900000|2022-11-09 06:05:00|675.99|673.19|676.97|674.17|677.22|674.42|673.27|670.47|0
1667974200000|2022-11-09 06:10:00|676.48|673.68|677.22|674.42|677.22|674.42|675.49|672.69|0
1667974500000|2022-11-09 06:15:00|677.1|674.3|675.87|673.07|677.22|674.42|675.24|672.44|0
1667974800000|2022-11-09 06:20:00|675.74|672.94|673.26|670.46|676.97|674.17|673.26|670.46|0
1667975100000|2022-11-09 06:25:00|673.39|670.59|674.01|671.21|674.25|671.45|672.03|669.23|0
1667975400000|2022-11-09 06:30:00|674.13|671.33|674.25|671.45|675.98|673.18|672.52|669.72|0
1667975700000|2022-11-09 06:35:00|674.75|671.95|675.24|672.44|675.24|672.44|673.14|670.34|0
1667976000000|2022-11-09 06:40:00|675.37|672.57|674.99|672.19|677.22|674.42|674.75|671.95|0
1667976300000|2022-11-09 06:45:00|675.12|672.32|676.48|673.68|677.22|674.42|674.99|672.19|0
1667976600000|2022-11-09 06:50:00|676.72|673.92|676.97|674.17|676.97|674.17|675.49|672.69|0
1667976900000|2022-11-09 06:55:00|676.48|673.68|676.23|673.43|677.22|674.42|675.24|672.44|0
1667977200000|2022-11-09 07:00:00|675.86|673.06|673.26|670.46|676.97|674.17|673.01|670.21|0
1667977500000|2022-11-09 07:05:00|673.14|670.34|672.77|669.97|674.25|671.45|672.15|669.35|0
1667977800000|2022-11-09 07:10:00|672.9|670.1|669.93|667.13|672.9|670.1|668.07|665.27|0
1667978100000|2022-11-09 07:15:00|670.05|667.25|668.81|666.01|670.29|667.49|668.32|665.52|0
1667978400000|2022-11-09 07:20:00|669.06|666.26|671.16|668.36|671.78|668.98|668.07|665.27|0
1667978700000|2022-11-09 07:25:00|670.79|667.99|669.27|666.47|671.28|668.48|668.78|665.98|0
1667979000000|2022-11-09 07:30:00|669.52|666.72|669.27|666.47|669.52|666.72|667.05|664.25|0
1667979300000|2022-11-09 07:35:00|669.02|666.22|670.26|667.46|672.24|669.44|669.02|666.22|0
1667979600000|2022-11-09 07:40:00|670.51|667.71|672.48|669.68|673.23|670.43|670.26|667.46|0
1667979900000|2022-11-09 07:45:00|672.24|669.44|673.97|671.17|674.46|671.66|671|668.2|0
1667980200000|2022-11-09 07:50:00|673.72|670.92|668.03|665.23|673.97|671.17|668.03|665.23|0
1667980500000|2022-11-09 07:55:00|668.28|665.48|669.02|666.22|669.02|666.22|665.81|663.01|0
1667980800000|2022-11-09 08:00:00|667.79|664.99|663.34|660.54|668.78|665.98|660.62|657.82|0
1667981100000|2022-11-09 08:05:00|662.89|660.49|660.67|658.27|663.63|661.23|657.46|655.06|0
1667981400000|2022-11-09 08:10:00|660.92|658.52|663.63|661.23|663.63|661.23|659.68|657.28|0
1667981700000|2022-11-09 08:15:00|663.14|660.74|663.14|660.74|666.23|663.83|662.15|659.75|0
1667982000000|2022-11-09 08:20:00|663.63|661.23|665.36|662.96|666.1|663.7|661.66|659.26|0
1667982300000|2022-11-09 08:25:00|665.85|663.45|664.12|661.72|666.84|664.44|662.28|659.88|0
1667982600000|2022-11-09 08:30:00|664.37|661.97|665.85|663.45|666.84|664.44|662.4|660|0
1667982900000|2022-11-09 08:35:00|665.98|663.58|663.14|660.74|666.35|663.95|662.77|660.37|0
1667983200000|2022-11-09 08:40:00|663.63|661.23|661.16|658.76|663.63|661.23|660.67|658.27|0
1667983500000|2022-11-09 08:45:00|661.41|659.01|666.97|664.57|667.09|664.69|659.43|657.03|0
1667983800000|2022-11-09 08:50:00|666.84|664.44|667.26|664.86|667.76|665.36|664.99|662.59|0
1667984100000|2022-11-09 08:55:00|667.02|664.62|666.27|663.87|668.25|665.85|666.27|663.87|0
1667984400000|2022-11-09 09:00:00|665.91|663.51|667.76|665.36|669.37|666.97|665.91|663.51|0
1667984700000|2022-11-09 09:05:00|667.51|665.11|671.1|668.7|671.22|668.82|667.26|664.86|0
1667985000000|2022-11-09 09:10:00|670.97|668.57|673.45|671.05|673.82|671.42|670.85|668.45|0
1667985300000|2022-11-09 09:15:00|674.19|671.79|676.55|674.15|676.91|674.51|673.94|671.54|0
1667985600000|2022-11-09 09:20:00|676.3|673.9|673.94|671.54|676.3|673.9|673.45|671.05|0
1667985900000|2022-11-09 09:25:00|673.69|671.29|673.94|671.54|674.19|671.79|672.46|670.06|0
1667986200000|2022-11-09 09:30:00|674.68|672.28|675.92|673.52|676.66|674.26|673.69|671.29|0
1667986500000|2022-11-09 09:35:00|675.67|673.27|676.17|673.77|676.17|673.77|673.94|671.54|0
1667986800000|2022-11-09 09:40:00|675.92|673.52|675.67|673.27|676.91|674.51|675.67|673.27|0
1667987100000|2022-11-09 09:45:00|676.05|673.65|682.61|680.21|682.61|680.21|675.67|673.27|0
1667987400000|2022-11-09 09:50:00|682.36|679.96|680.87|678.47|682.61|680.21|680.13|677.73|0
1667987700000|2022-11-09 09:55:00|680.62|678.22|683.84|681.44|686.82|684.42|680.62|678.22|0
1667988000000|2022-11-09 10:00:00|683.6|681.2|684.34|681.94|685.58|683.18|682.85|680.45|0
1667988300000|2022-11-09 10:05:00|684.59|682.19|686.2|683.8|686.82|684.42|684.34|681.94|0
1667988600000|2022-11-09 10:10:00|686.32|683.92|688.8|686.4|689.05|686.65|685.83|683.43|0
1667988900000|2022-11-09 10:15:00|689.05|686.65|687.4|685|689.79|687.39|685.92|683.52|0
1667989200000|2022-11-09 10:20:00|687.9|685.5|685.55|683.15|687.9|685.5|684.18|681.78|0
1667989500000|2022-11-09 10:25:00|685.42|683.02|685.8|683.4|687.9|685.5|685.17|682.77|0
1667989800000|2022-11-09 10:30:00|685.92|683.52|682.45|680.05|686.66|684.26|682.45|680.05|0
1667990100000|2022-11-09 10:35:00|681.96|679.56|679.23|676.83|681.96|679.56|679.23|676.83|0
1667990400000|2022-11-09 10:40:00|679.48|677.08|677.5|675.1|679.48|677.08|676.76|674.36|0
1667990700000|2022-11-09 10:45:00|677.63|675.23|677.25|674.85|678.24|675.84|675.27|672.87|0
1667991000000|2022-11-09 10:50:00|677.5|675.1|674.78|672.38|679.73|677.33|674.78|672.38|0
1667991300000|2022-11-09 10:55:00|675.03|672.63|675.03|672.63|676.26|673.86|673.79|671.39|0
1667991600000|2022-11-09 11:00:00|675.27|672.87|675.9|673.5|675.9|673.5|673.79|671.39|0
1667991900000|2022-11-09 11:05:00|676.02|673.62|673.29|670.89|676.76|674.36|672.55|670.15|0
1667992200000|2022-11-09 11:10:00|673.05|670.65|669.59|667.19|673.29|670.89|669.59|667.19|0
1667992500000|2022-11-09 11:15:00|669.83|667.43|669.09|666.69|670.57|668.17|668.35|665.95|0
1667992800000|2022-11-09 11:20:00|668.35|665.95|670.82|668.42|671.07|668.67|667.61|665.21|0
1667993100000|2022-11-09 11:25:00|671.07|668.67|669.58|667.18|672.3|669.9|669.34|666.94|0
1667993400000|2022-11-09 11:30:00|669.83|667.43|671.81|669.41|672.06|669.66|668.84|666.44|0
1667993700000|2022-11-09 11:35:00|672.06|669.66|668.97|666.57|674.28|671.88|667.85|665.45|0
1667994000000|2022-11-09 11:40:00|670.08|667.68|670.82|668.42|671.07|668.67|667.98|665.58|0
1667994300000|2022-11-09 11:45:00|671.31|668.91|671.56|669.16|672.55|670.15|670.82|668.42|0
1667994600000|2022-11-09 11:50:00|671.81|669.41|672.18|669.78|672.8|670.4|670.57|668.17|0
1667994900000|2022-11-09 11:55:00|671.81|669.41|672.55|670.15|674.53|672.13|671.81|669.41|0
1667995200000|2022-11-09 12:00:00|672.05|669.65|673.29|670.89|674.03|671.63|671.56|669.16|0
1667995500000|2022-11-09 12:05:00|673.42|671.02|675.27|672.87|676.26|673.86|673.42|671.02|0
1667995800000|2022-11-09 12:10:00|675.76|673.36|677.62|675.22|679.23|676.83|675.52|673.12|0
1667996100000|2022-11-09 12:15:00|677.99|675.59|678.61|676.21|679.72|677.32|677|674.6|0
1667996400000|2022-11-09 12:20:00|678.73|676.33|681.7|679.3|682.32|679.92|677|674.6|0
1667996700000|2022-11-09 12:25:00|681.45|679.05|680.46|678.06|681.45|679.05|679.23|676.83|0
1667997000000|2022-11-09 12:30:00|680.59|678.19|679.97|677.57|680.71|678.31|676.26|673.86|0
1667997300000|2022-11-09 12:35:00|679.35|676.95|677.49|675.09|679.47|677.07|676.88|674.48|0
1667997600000|2022-11-09 12:40:00|677.25|674.85|674.52|672.12|677.99|675.59|674.03|671.63|0
1667997900000|2022-11-09 12:45:00|674.28|671.88|672.55|670.15|674.28|671.88|671.31|668.91|0
1667998200000|2022-11-09 12:50:00|672.3|669.9|671.44|669.04|672.79|670.39|669.08|666.68|0
1667998500000|2022-11-09 12:55:00|671.31|668.91|669.83|667.43|671.31|668.91|668.84|666.44|0
1667998800000|2022-11-09 13:00:00|670.07|667.67|668.59|666.19|672.79|670.39|667.35|664.95|0
1667999100000|2022-11-09 13:05:00|668.84|666.44|674.52|672.12|674.77|672.37|668.84|666.44|0
1667999400000|2022-11-09 13:10:00|674.65|672.25|676.5|674.1|677.74|675.34|674.65|672.25|0
1667999700000|2022-11-09 13:15:00|676.75|674.35|678.48|676.08|679.47|677.07|676.5|674.1|0
1668000000000|2022-11-09 13:20:00|678.23|675.83|685.41|683.01|686.15|683.75|678.23|675.83|0
1668000300000|2022-11-09 13:25:00|684.91|682.51|686.78|684.38|689.37|686.97|684.42|682.02|0
1668000600000|2022-11-09 13:30:00|686.65|684.25|682.69|680.29|686.9|684.5|682.44|680.04|0
1668000900000|2022-11-09 13:35:00|682.44|680.04|685.9|683.5|687.39|684.99|682.19|679.79|0
1668001200000|2022-11-09 13:40:00|686.15|683.75|680.71|678.31|686.89|684.49|680.34|677.94|0
1668001500000|2022-11-09 13:45:00|679.47|677.07|678.73|676.33|680.34|677.94|677.49|675.09|0
1668001800000|2022-11-09 13:50:00|679.22|676.82|687.64|685.24|689.12|686.72|677.98|675.58|0
1668002100000|2022-11-09 13:55:00|687.88|685.48|687.64|685.24|690.86|688.46|685.9|683.5|0
1668002400000|2022-11-09 14:00:00|688.38|685.98|684.91|682.51|688.63|686.23|683.67|681.27|0
1668002700000|2022-11-09 14:05:00|684.66|682.26|687.39|684.99|688.87|686.47|684.17|681.77|0
1668003000000|2022-11-09 14:10:00|687.64|685.24|682.68|680.28|687.88|685.48|681.69|679.29|0
1668003300000|2022-11-09 14:15:00|683.18|680.78|685.9|683.5|686.4|684|682.68|680.28|0
1668003600000|2022-11-09 14:20:00|686.15|683.75|688.38|685.98|689.86|687.46|686.15|683.75|0
1668003900000|2022-11-09 14:25:00|688.63|686.23|689.25|686.85|693.08|690.68|688.63|686.23|0
1668004200000|2022-11-09 14:30:00|689.12|686.72|698.29|695.89|699.78|697.38|689.12|686.72|0
1668004500000|2022-11-09 14:35:00|698.78|696.38|699.53|697.13|702.26|699.86|693.58|691.18|0
1668004800000|2022-11-09 14:40:00|701.26|698.86|695.07|692.67|701.51|699.11|692.84|690.44|0
1668005100000|2022-11-09 14:45:00|694.82|692.42|692.84|690.44|696.31|693.91|687.14|684.74|0
1668005400000|2022-11-09 14:50:00|693.58|691.18|695.04|692.64|698.54|696.14|693.33|690.93|0
1668005700000|2022-11-09 14:55:00|695.29|692.89|700.49|698.09|704.96|702.56|694.29|691.89|0
1668006000000|2022-11-09 15:00:00|701.24|698.84|690.08|687.68|702.48|700.08|689.58|687.18|0
1668006300000|2022-11-09 15:05:00|690.33|687.93|679.18|676.78|690.58|688.18|679.18|676.78|0
1668006600000|2022-11-09 15:10:00|679.68|677.28|681.41|679.01|686.12|683.72|678.69|676.29|0
1668006900000|2022-11-09 15:15:00|680.67|678.27|680.91|678.51|685.12|682.72|676.46|674.06|0
1668007200000|2022-11-09 15:20:00|680.67|678.27|681.29|678.89|683.89|681.49|677.7|675.3|0
1668007500000|2022-11-09 15:25:00|680.91|678.51|691.81|689.41|693.8|691.4|680.17|677.77|0
1668007800000|2022-11-09 15:30:00|692.06|689.66|698.75|696.35|704.96|702.56|688.34|685.94|0
1668008100000|2022-11-09 15:35:00|700.24|697.84|701.48|699.08|703.47|701.07|696.03|693.63|0
1668008400000|2022-11-09 15:40:00|700.99|698.59|701.54|699.14|706.44|704.04|699|696.6|0
1668008700000|2022-11-09 15:45:00|702.03|699.63|699.3|696.9|702.03|699.63|698.06|695.66|0
1668009000000|2022-11-09 15:50:00|698.56|696.16|704.76|702.36|704.76|702.36|698.56|696.16|0
1668009300000|2022-11-09 15:55:00|705.25|702.85|705.25|702.85|711.7|709.3|702.53|700.13|0
1668009600000|2022-11-09 16:00:00|705.5|703.1|702.03|699.63|705.75|703.35|699.8|697.4|0
1668009900000|2022-11-09 16:05:00|702.28|699.88|695.59|693.19|704.76|702.36|693.85|691.45|0
1668010200000|2022-11-09 16:10:00|696.08|693.68|696.77|694.37|698.26|695.86|694.78|692.38|0
1668010500000|2022-11-09 16:15:00|697.02|694.62|694.75|692.35|697.26|694.86|691.07|688.67|0
1668010800000|2022-11-09 16:20:00|694.5|692.1|699.71|697.31|702.19|699.79|693.26|690.86|0
1668011100000|2022-11-09 16:25:00|699.46|697.06|695.99|693.59|699.46|697.06|692.27|689.87|0
1668011400000|2022-11-09 16:30:00|696.23|693.83|701.44|699.04|701.94|699.54|696.23|693.83|0
1668011700000|2022-11-09 16:35:00|701.2|698.8|698.96|696.56|702.19|699.79|697.23|694.83|0
1668012000000|2022-11-09 16:40:00|699.46|697.06|686.56|684.16|700.45|698.05|685.57|683.17|0
1668012300000|2022-11-09 16:45:00|686.32|683.92|689.29|686.89|689.54|687.14|685.82|683.42|0
1668012600000|2022-11-09 16:50:00|689.04|686.64|691.52|689.12|692.02|689.62|687.06|684.66|0
1668012900000|2022-11-09 16:55:00|691.27|688.87|697.22|694.82|698.22|695.82|690.03|687.63|0
1668013200000|2022-11-09 17:00:00|696.98|694.58|696.73|694.33|698.71|696.31|694.74|692.34|0
1668013500000|2022-11-09 17:05:00|696.48|694.08|700.2|697.8|703.18|700.78|696.48|694.08|0
1668013800000|2022-11-09 17:10:00|700.45|698.05|702.19|699.79|702.68|700.28|699.7|697.3|0
1668014100000|2022-11-09 17:15:00|702.68|700.28|700.7|698.3|705.16|702.76|699.7|697.3|0
1668014400000|2022-11-09 17:20:00|701.19|698.79|702.68|700.28|703.67|701.27|699.21|696.81|0
1668014700000|2022-11-09 17:25:00|702.93|700.53|704.67|702.27|706.65|704.25|701.44|699.04|0
1668015000000|2022-11-09 17:30:00|705.16|702.76|698.22|695.82|705.16|702.76|698.22|695.82|0
1668015300000|2022-11-09 17:35:00|698.96|696.56|706.4|704|706.4|704|698.22|695.82|0
1668015600000|2022-11-09 17:40:00|706.65|704.25|707.65|705.25|708.64|706.24|704.17|701.77|0
1668015900000|2022-11-09 17:45:00|708.14|705.74|704.67|702.27|708.14|705.74|703.92|701.52|0
1668016200000|2022-11-09 17:50:00|704.91|702.51|705.16|702.76|705.91|703.51|702.18|699.78|0
1668016500000|2022-11-09 17:55:00|705.41|703.01|702.43|700.03|707.15|704.75|702.43|700.03|0
1668016800000|2022-11-09 18:00:00|702.93|700.53|708.14|705.74|711.87|709.47|699.95|697.55|0
1668017100000|2022-11-09 18:05:00|707.89|705.49|708.64|706.24|711.62|709.22|706.9|704.5|0
1668017400000|2022-11-09 18:10:00|708.39|705.99|708.64|706.24|715.47|713.07|706.9|704.5|0
1668017700000|2022-11-09 18:15:00|708.39|705.99|709.13|706.73|710.38|707.98|706.15|703.75|0
1668018000000|2022-11-09 18:20:00|709.63|707.23|712.61|710.21|712.61|710.21|707.64|705.24|0
1668018300000|2022-11-09 18:25:00|713.85|711.45|715.09|712.69|716.09|713.69|711.37|708.97|0
1668018600000|2022-11-09 18:30:00|716.09|713.69|724.64|722.24|724.64|722.24|716.09|713.69|0
1668018900000|2022-11-09 18:35:00|724.89|722.49|728.12|725.72|728.86|726.46|724.89|722.49|0
1668019200000|2022-11-09 18:40:00|727.87|725.47|725.39|722.99|729.11|726.71|723.65|721.25|0
1668019500000|2022-11-09 18:45:00|725.52|723.12|728.61|726.21|731.35|728.95|725.52|723.12|0
1668019800000|2022-11-09 18:50:00|728.86|726.46|730.83|728.43|731.35|728.95|728.12|725.72|0
1668020100000|2022-11-09 18:55:00|730.87|728.47|726.65|724.25|733.11|730.71|726.4|724|0
1668020400000|2022-11-09 19:00:00|726.9|724.5|726.15|723.75|730.13|727.73|725.66|723.26|0
1668020700000|2022-11-09 19:05:00|726.65|724.25|721.44|719.04|728.14|725.74|719.95|717.55|0
1668021000000|2022-11-09 19:10:00|721.68|719.28|720.15|717.75|725.16|722.76|719.45|717.05|0
1668021300000|2022-11-09 19:15:00|720.4|718|721.64|719.24|725.36|722.96|720.15|717.75|0
1668021600000|2022-11-09 19:20:00|721.89|719.49|725.61|723.21|727.6|725.2|720.89|718.49|0
1668021900000|2022-11-09 19:25:00|725.11|722.71|724.37|721.97|725.11|722.71|722.13|719.73|0
1668022200000|2022-11-09 19:30:00|724.62|722.22|732.81|730.41|733.56|731.16|724.37|721.97|0
1668022500000|2022-11-09 19:35:00|731.82|729.42|735.05|732.65|736.79|734.39|731.57|729.17|0
1668022800000|2022-11-09 19:40:00|735.68|733.28|732.32|729.92|737.04|734.64|730.33|727.93|0
1668023100000|2022-11-09 19:45:00|732.57|730.17|736.54|734.14|739.28|736.88|730.83|728.43|0
1668023400000|2022-11-09 19:50:00|737.29|734.89|738.82|736.42|742.01|739.61|736.79|734.39|0
1668023700000|2022-11-09 19:55:00|739.56|737.16|739.56|737.16|741.55|739.15|738.82|736.42|0
1668024000000|2022-11-09 20:00:00|741.05|738.65|733.6|731.2|741.05|738.65|733.6|731.2|0
1668024300000|2022-11-09 20:05:00|733.85|731.45|729.38|726.98|734.1|731.7|726.15|723.75|0
1668024600000|2022-11-09 20:10:00|729.63|727.23|734.1|731.7|734.1|731.7|728.63|726.23|0
1668024900000|2022-11-09 20:15:00|734.59|732.19|731.86|729.46|734.84|732.44|731.36|728.96|0
1668025200000|2022-11-09 20:20:00|730.87|728.47|736.58|734.18|736.83|734.43|730.87|728.47|0
1668025500000|2022-11-09 20:25:00|736.83|734.43|734.84|732.44|737.57|735.17|733.1|730.7|0
1668025800000|2022-11-09 20:30:00|735.09|732.69|734.84|732.44|740.56|738.16|734.1|731.7|0
1668026100000|2022-11-09 20:35:00|734.34|731.94|740.56|738.16|740.56|738.16|734.34|731.94|0
1668026400000|2022-11-09 20:40:00|740.8|738.4|745.03|742.63|745.28|742.88|740.8|738.4|0
1668026700000|2022-11-09 20:45:00|745.28|742.88|750.25|747.85|751.25|748.85|742.05|739.65|0
1668027000000|2022-11-09 20:50:00|750|747.6|746.52|744.12|750|747.6|741.55|739.15|0
1668027300000|2022-11-09 20:55:00|747.52|745.12|745.78|743.38|748.26|745.86|743.79|741.39|0
1668027600000|2022-11-09 21:00:00|745.53|743.13|742.79|740.39|747.76|745.36|742.54|740.14|0
1668027900000|2022-11-09 21:05:00|743.04|740.64|744.78|742.38|744.78|742.38|742.29|739.89|0
1668028200000|2022-11-09 21:10:00|745.03|742.63|743.75|741.35|745.28|742.88|743.25|740.85|0
1668028500000|2022-11-09 21:15:00|744.45|741.65|747.68|744.88|748.18|745.38|744.45|741.65|0
1668028800000|2022-11-09 21:20:00|747.93|745.13|745.44|742.64|747.93|745.13|744.69|741.89|0
1668029100000|2022-11-09 21:25:00|745.19|742.39|745.69|742.89|745.94|743.14|744.69|741.89|0
1668029400000|2022-11-09 21:30:00|745.82|743.02|745.94|743.14|746.19|743.39|744.94|742.14|0
1668029700000|2022-11-09 21:35:00|745.82|743.02|746.68|743.88|748.18|745.38|745.82|743.02|0
1668030000000|2022-11-09 21:40:00|747.43|744.63|746.93|744.13|747.43|744.63|744.69|741.89|0
1668030300000|2022-11-09 21:45:00|746.19|743.39|743.7|740.9|746.43|743.63|743.33|740.53|0
1668030600000|2022-11-09 21:50:00|743.95|741.15|743.45|740.65|744.44|741.64|742.46|739.66|0
1668030900000|2022-11-09 21:55:00|743.2|740.4|745.57|742.77|746.19|743.39|742.58|739.78|0
1668031200000|2022-11-09 22:00:00|744.95|742.15|745.71|742.91|745.71|742.91|744.73|741.93|0
1668031500000|2022-11-09 22:05:00|745.82|743.02|746.62|743.82|746.73|743.93|745.71|742.91|0
1668031800000|2022-11-09 22:10:00|746.77|743.97|747.29|744.49|747.91|745.11|746.62|743.82|0
1668032100000|2022-11-09 22:15:00|747.19|744.39|747.48|744.68|747.48|744.68|747.12|744.32|0
1668032400000|2022-11-09 22:20:00|747.52|744.72|747.37|744.57|747.52|744.72|747.37|744.57|0
1668032700000|2022-11-09 22:25:00|747.74|744.94|747.78|744.98|747.92|745.12|747.45|744.65|0
1668033000000|2022-11-09 22:30:00|747.59|744.79|747.25|744.45|747.59|744.79|747.25|744.45|0
1668033300000|2022-11-09 22:35:00|747.28|744.48|747.28|744.48|747.28|744.48|747.28|744.48|0
1668033600000|2022-11-09 22:40:00|747.47|744.67|747.87|745.07|747.87|745.07|747.47|744.67|0
1668033900000|2022-11-09 22:45:00|747.77|744.97|748.04|745.24|748.12|745.32|747.77|744.97|0
1668034200000|2022-11-09 22:50:00|747.85|745.05|747.92|745.12|747.99|745.19|747.78|744.98|0
1668034500000|2022-11-09 22:55:00|747.53|744.73|745.63|742.83|747.53|744.73|745.63|742.83|0
1668034800000|2022-11-09 23:00:00|743.83|741.03|744.44|741.64|744.44|741.64|741.71|738.91|0
1668035100000|2022-11-09 23:05:00|744.07|741.27|744.32|741.52|745.19|742.39|742.83|740.03|0
1668035400000|2022-11-09 23:10:00|744.57|741.77|746.68|743.88|746.68|743.88|744.57|741.77|0
1668035700000|2022-11-09 23:15:00|746.81|744.01|745.19|742.39|747.68|744.88|744.94|742.14|0
1668036000000|2022-11-09 23:20:00|744.94|742.14|745.68|742.88|745.93|743.13|743.94|741.14|0
1668036300000|2022-11-09 23:25:00|745.93|743.13|745.44|742.64|746.31|743.51|744.19|741.39|0
1668036600000|2022-11-09 23:30:00|745.32|742.52|745.68|742.88|746.68|743.88|744.94|742.14|0
1668036900000|2022-11-09 23:35:00|745.93|743.13|746.43|743.63|746.68|743.88|745.19|742.39|0
1668037200000|2022-11-09 23:40:00|746.56|743.76|746.18|743.38|746.93|744.13|745.68|742.88|0
1668037500000|2022-11-09 23:45:00|745.93|743.13|744.19|741.39|746.06|743.26|743.94|741.14|0
1668037800000|2022-11-09 23:50:00|743.94|741.14|745.56|742.76|745.68|742.88|743.94|741.14|0
1668038100000|2022-11-09 23:55:00|745.44|742.64|744.19|741.39|745.68|742.88|743.94|741.14|0
1668038400000|2022-11-10 00:00:00|744.94|742.14|744.94|742.14|745.56|742.76|743.94|741.14|0
1668038700000|2022-11-10 00:05:00|745.19|742.39|743.08|740.28|745.43|742.63|742.7|739.9|0
1668039000000|2022-11-10 00:10:00|742.95|740.15|743.33|740.53|743.44|740.64|741.95|739.15|0
1668039300000|2022-11-10 00:15:00|743.44|740.64|740.96|738.16|743.44|740.64|740.71|737.91|0
1668039600000|2022-11-10 00:20:00|740.59|737.79|739.47|736.67|740.59|737.79|738.72|735.92|0
1668039900000|2022-11-10 00:25:00|739.71|736.91|739.71|736.91|739.71|736.91|738.97|736.17|0
1668040200000|2022-11-10 00:30:00|739.96|737.16|741.45|738.65|741.45|738.65|739.1|736.3|0
1668040500000|2022-11-10 00:35:00|741.58|738.78|739.22|736.42|741.95|739.15|738.72|735.92|0
1668040800000|2022-11-10 00:40:00|738.97|736.17|738.22|735.42|738.97|736.17|737.72|734.92|0
1668041100000|2022-11-10 00:45:00|737.97|735.17|739.22|736.42|739.35|736.55|737.48|734.68|0
1668041400000|2022-11-10 00:50:00|739.46|736.66|740.96|738.16|741.7|738.9|739.35|736.55|0
1668041700000|2022-11-10 00:55:00|741.21|738.41|739.71|736.91|741.7|738.9|739.46|736.66|0
1668042000000|2022-11-10 01:00:00|739.46|736.66|738.47|735.67|739.71|736.91|738.47|735.67|0
1668042300000|2022-11-10 01:05:00|737.97|735.17|737.23|734.43|738.72|735.92|735.73|732.93|0
1668042600000|2022-11-10 01:10:00|736.98|734.18|737.23|734.43|738.22|735.42|736.23|733.43|0
1668042900000|2022-11-10 01:15:00|736.98|734.18|734.99|732.19|737.97|735.17|734.74|731.94|0
1668043200000|2022-11-10 01:20:00|735.24|732.44|736.98|734.18|738.22|735.42|735.24|732.44|0
1668043500000|2022-11-10 01:25:00|736.73|733.93|737.23|734.43|737.97|735.17|736.23|733.43|0
1668043800000|2022-11-10 01:30:00|737.47|734.67|738.97|736.17|740.09|737.29|737.23|734.43|0
1668044100000|2022-11-10 01:35:00|738.47|735.67|737.47|734.67|739.21|736.41|736.98|734.18|0
1668044400000|2022-11-10 01:40:00|737.72|734.92|738.47|735.67|738.97|736.17|736.86|734.06|0
1668044700000|2022-11-10 01:45:00|738.72|735.92|738.72|735.92|740.21|737.41|738.22|735.42|0
1668045000000|2022-11-10 01:50:00|738.97|736.17|736.73|733.93|739.46|736.66|736.36|733.56|0
1668045300000|2022-11-10 01:55:00|736.48|733.68|738.96|736.16|738.96|736.16|735.98|733.18|0
1668045600000|2022-11-10 02:00:00|739.21|736.41|738.96|736.16|739.46|736.66|737.85|735.05|0
1668045900000|2022-11-10 02:05:00|739.21|736.41|742.45|739.65|743.19|740.39|739.09|736.29|0
1668046200000|2022-11-10 02:10:00|742.33|739.53|743.69|740.89|743.69|740.89|741.7|738.9|0
1668046500000|2022-11-10 02:15:00|743.44|740.64|742|739.2|744.24|741.44|742|739.2|0
1668046800000|2022-11-10 02:20:00|741.76|738.96|743.25|740.45|744.24|741.44|741.76|738.96|0
1668047100000|2022-11-10 02:25:00|743.5|740.7|743.25|740.45|743.74|740.94|742|739.2|0
1668047400000|2022-11-10 02:30:00|743.38|740.58|741.51|738.71|743.5|740.7|741.01|738.21|0
1668047700000|2022-11-10 02:35:00|741.26|738.46|740.26|737.46|741.51|738.71|740.02|737.22|0
1668048000000|2022-11-10 02:40:00|740.02|737.22|740.26|737.46|743|740.2|740.02|737.22|0
1668048300000|2022-11-10 02:45:00|740.14|737.34|742.63|739.83|744.24|741.44|740.14|737.34|0
1668048600000|2022-11-10 02:50:00|742.5|739.7|743.25|740.45|744.49|741.69|741.75|738.95|0
1668048900000|2022-11-10 02:55:00|743.13|740.33|741.26|738.46|743.25|740.45|741.01|738.21|0
1668049200000|2022-11-10 03:00:00|741.51|738.71|740.51|737.71|743|740.2|740.01|737.21|0
1668049500000|2022-11-10 03:05:00|740.01|737.21|739.27|736.47|740.76|737.96|738.52|735.72|0
1668049800000|2022-11-10 03:10:00|739.15|736.35|738.52|735.72|740.01|737.21|738.27|735.47|0
1668050100000|2022-11-10 03:15:00|738.65|735.85|739.77|736.97|740.26|737.46|737.78|734.98|0
1668050400000|2022-11-10 03:20:00|739.89|737.09|739.15|736.35|740.01|737.21|738.03|735.23|0
1668050700000|2022-11-10 03:25:00|739.27|736.47|740.76|737.96|741.14|738.34|739.27|736.47|0
1668051000000|2022-11-10 03:30:00|741.01|738.21|739.76|736.96|741.01|738.21|739.27|736.47|0
1668051300000|2022-11-10 03:35:00|740.01|737.21|739.02|736.22|740.01|737.21|738.77|735.97|0
1668051600000|2022-11-10 03:40:00|738.77|735.97|738.65|735.85|739.52|736.72|738.52|735.72|0
1668051900000|2022-11-10 03:45:00|738.52|735.72|739.27|736.47|739.52|736.72|738.4|735.6|0
1668052200000|2022-11-10 03:50:00|739.02|736.22|740.76|737.96|741.14|738.34|739.02|736.22|0
1668052500000|2022-11-10 03:55:00|741.01|738.21|740.51|737.71|741.75|738.95|740.01|737.21|0
1668052800000|2022-11-10 04:00:00|739.89|737.09|740.76|737.96|740.76|737.96|739.51|736.71|0
1668053100000|2022-11-10 04:05:00|741.01|738.21|740.76|737.96|741.01|738.21|740.51|737.71|0
1668053400000|2022-11-10 04:10:00|741.01|738.21|740.51|737.71|741.01|738.21|740.26|737.46|0
1668053700000|2022-11-10 04:15:00|740.26|737.46|741.01|738.21|741.5|738.7|740.01|737.21|0
1668054000000|2022-11-10 04:20:00|740.76|737.96|739.02|736.22|741.01|738.21|739.02|736.22|0
1668054300000|2022-11-10 04:25:00|739.51|736.71|739.02|736.22|739.51|736.71|737.53|734.73|0
1668054600000|2022-11-10 04:30:00|738.52|735.72|738.77|735.97|739.76|736.96|738.4|735.6|0
1668054900000|2022-11-10 04:35:00|739.02|736.22|739.02|736.22|739.02|736.22|738.02|735.22|0
1668055200000|2022-11-10 04:40:00|738.9|736.1|739.02|736.22|739.51|736.71|738.52|735.72|0
1668055500000|2022-11-10 04:45:00|738.9|736.1|739.02|736.22|740.01|737.21|738.77|735.97|0
1668055800000|2022-11-10 04:50:00|739.15|736.35|737.28|734.48|739.26|736.46|737.28|734.48|0
1668056100000|2022-11-10 04:55:00|737.41|734.61|737.52|734.72|738.02|735.22|737.03|734.23|0
1668056400000|2022-11-10 05:00:00|737.77|734.97|737.03|734.23|738.77|735.97|737.03|734.23|0
1668056700000|2022-11-10 05:05:00|737.28|734.48|735.04|732.24|737.52|734.72|734.79|731.99|0
1668057000000|2022-11-10 05:10:00|735.29|732.49|736.03|733.23|736.53|733.73|734.29|731.49|0
1668057300000|2022-11-10 05:15:00|735.54|732.74|736.03|733.23|736.53|733.73|735.04|732.24|0
1668057600000|2022-11-10 05:20:00|735.91|733.11|736.28|733.48|736.78|733.98|735.54|732.74|0
1668057900000|2022-11-10 05:25:00|736.41|733.61|736.78|733.98|737.27|734.47|735.42|732.62|0
1668058200000|2022-11-10 05:30:00|736.91|734.11|737.77|734.97|738.02|735.22|736.78|733.98|0
1668058500000|2022-11-10 05:35:00|737.52|734.72|737.4|734.6|737.77|734.97|736.78|733.98|0
1668058800000|2022-11-10 05:40:00|737.52|734.72|736.78|733.98|738.27|735.47|736.53|733.73|0
1668059100000|2022-11-10 05:45:00|736.28|733.48|736.78|733.98|737.03|734.23|735.78|732.98|0
1668059400000|2022-11-10 05:50:00|737.03|734.23|737.77|734.97|738.02|735.22|737.03|734.23|0
1668059700000|2022-11-10 05:55:00|737.52|734.72|737.77|734.97|738.02|735.22|736.78|733.98|0
1668060000000|2022-11-10 06:00:00|737.52|734.72|737.52|734.72|739.51|736.71|737.52|734.72|0
1668060300000|2022-11-10 06:05:00|737.77|734.97|737.77|734.97|738.64|735.84|737.27|734.47|0
1668060600000|2022-11-10 06:10:00|737.52|734.72|737.02|734.22|738.02|735.22|737.02|734.22|0
1668060900000|2022-11-10 06:15:00|736.16|733.36|738.76|735.96|738.76|735.96|736.16|733.36|0
1668061200000|2022-11-10 06:20:00|739.01|736.21|739.26|736.46|739.76|736.96|738.64|735.84|0
1668061500000|2022-11-10 06:25:00|739.14|736.34|740.01|737.21|740.25|737.45|738.51|735.71|0
1668061800000|2022-11-10 06:30:00|739.76|736.96|741|738.2|741.25|738.45|739.51|736.71|0
1668062100000|2022-11-10 06:35:00|740.88|738.08|739.51|736.71|740.88|738.08|739.51|736.71|0
1668062400000|2022-11-10 06:40:00|739.26|736.46|739.51|736.71|740.5|737.7|739.26|736.46|0
1668062700000|2022-11-10 06:45:00|739.39|736.59|739.26|736.46|739.76|736.96|739.01|736.21|0
1668063000000|2022-11-10 06:50:00|739.51|736.71|739.51|736.71|740.25|737.45|739.01|736.21|0
1668063300000|2022-11-10 06:55:00|739.26|736.46|738.26|735.46|739.76|736.96|738.02|735.22|0
1668063600000|2022-11-10 07:00:00|737.52|734.72|736.28|733.48|740.25|737.45|736.03|733.23|0
1668063900000|2022-11-10 07:05:00|736.16|733.36|736.77|733.97|737.02|734.22|734.91|732.11|0
1668064200000|2022-11-10 07:10:00|736.65|733.85|738.02|735.22|739.51|736.71|736.52|733.72|0
1668064500000|2022-11-10 07:15:00|738.14|735.34|737.4|734.6|738.14|735.34|736.28|733.48|0
1668064800000|2022-11-10 07:20:00|737.52|734.72|741.25|738.45|741.49|738.69|737.52|734.72|0
1668065100000|2022-11-10 07:25:00|741.13|738.33|744.48|741.68|744.73|741.93|740.63|737.83|0
1668065400000|2022-11-10 07:30:00|744.73|741.93|745.97|743.17|746.47|743.67|744.36|741.56|0
1668065700000|2022-11-10 07:35:00|746.22|743.42|744.48|741.68|746.47|743.67|744.48|741.68|0
1668066000000|2022-11-10 07:40:00|744.73|741.93|742.24|739.44|745.22|742.42|742.24|739.44|0
1668066300000|2022-11-10 07:45:00|741.99|739.19|742.99|740.19|743.48|740.68|741.74|738.94|0
1668066600000|2022-11-10 07:50:00|743.23|740.43|743.48|740.68|744.23|741.43|742.24|739.44|0
1668066900000|2022-11-10 07:55:00|743.73|740.93|742.98|740.18|743.73|740.93|741.99|739.19|0
1668067200000|2022-11-10 08:00:00|742.74|739.94|739.63|736.83|744.61|741.81|738.64|735.84|0
1668067500000|2022-11-10 08:05:00|739.43|737.03|737.94|735.54|740.18|737.78|735.83|733.43|0
1668067800000|2022-11-10 08:10:00|736.82|734.42|740.8|738.4|740.8|738.4|736.7|734.3|0
1668068100000|2022-11-10 08:15:00|740.55|738.15|737.56|735.16|741.92|739.52|737.32|734.92|0
1668068400000|2022-11-10 08:20:00|737.2|734.8|740.3|737.9|740.8|738.4|737.2|734.8|0
1668068700000|2022-11-10 08:25:00|740.18|737.78|737.2|734.8|740.55|738.15|736.07|733.67|0
1668069000000|2022-11-10 08:30:00|737.56|735.16|736.2|733.8|738.56|736.16|736.07|733.67|0
1668069300000|2022-11-10 08:35:00|736.57|734.17|733.59|731.19|737.32|734.92|733.59|731.19|0
1668069600000|2022-11-10 08:40:00|734.08|731.68|732.97|730.57|735.08|732.68|732.1|729.7|0
1668069900000|2022-11-10 08:45:00|733.22|730.82|736.07|733.67|736.95|734.55|732.84|730.44|0
1668070200000|2022-11-10 08:50:00|735.82|733.42|737.07|734.67|737.81|735.41|735.58|733.18|0
1668070500000|2022-11-10 08:55:00|736.82|734.42|738.19|735.79|738.56|736.16|736.07|733.67|0
1668070800000|2022-11-10 09:00:00|738.69|736.29|740.43|738.03|740.92|738.52|737.81|735.41|0
1668071100000|2022-11-10 09:05:00|740.05|737.65|738.06|735.66|741.17|738.77|737.56|735.16|0
1668071400000|2022-11-10 09:10:00|738.19|735.79|738.31|735.91|739.05|736.65|736.82|734.42|0
1668071700000|2022-11-10 09:15:00|738.06|735.66|740.3|737.9|741.04|738.64|737.31|734.91|0
1668072000000|2022-11-10 09:20:00|740.05|737.65|737.69|735.29|740.3|737.9|737.06|734.66|0
1668072300000|2022-11-10 09:25:00|737.81|735.41|737.56|735.16|738.44|736.04|737.06|734.66|0
1668072600000|2022-11-10 09:30:00|737.44|735.04|737.31|734.91|737.81|735.41|736.32|733.92|0
1668072900000|2022-11-10 09:35:00|737.06|734.66|734.33|731.93|737.56|735.16|734.33|731.93|0
1668073200000|2022-11-10 09:40:00|734.58|732.18|736.32|733.92|736.94|734.54|734.08|731.68|0
1668073500000|2022-11-10 09:45:00|736.07|733.67|735.57|733.17|736.32|733.92|734.21|731.81|0
1668073800000|2022-11-10 09:50:00|735.32|732.92|736.32|733.92|736.57|734.17|734.33|731.93|0
1668074100000|2022-11-10 09:55:00|736.07|733.67|736.07|733.67|736.81|734.41|735.57|733.17|0
1668074400000|2022-11-10 10:00:00|736.2|733.8|736.81|734.41|736.81|734.41|735.08|732.68|0
1668074700000|2022-11-10 10:05:00|736.32|733.92|736.32|733.92|736.81|734.41|735.32|732.92|0
1668075000000|2022-11-10 10:10:00|736.07|733.67|739.18|736.78|739.55|737.15|736.07|733.67|0
1668075300000|2022-11-10 10:15:00|739.05|736.65|740.04|737.64|741.04|738.64|738.19|735.79|0
1668075600000|2022-11-10 10:20:00|740.29|737.89|741.67|739.27|741.91|739.51|739.8|737.4|0
1668075900000|2022-11-10 10:25:00|742.03|739.63|741.04|738.64|743.77|741.37|741.04|738.64|0
1668076200000|2022-11-10 10:30:00|741.17|738.77|741.04|738.64|742.03|739.63|740.54|738.14|0
1668076500000|2022-11-10 10:35:00|740.92|738.52|741.29|738.89|743.28|740.88|740.92|738.52|0
1668076800000|2022-11-10 10:40:00|741.17|738.77|739.55|737.15|741.66|739.26|739.05|736.65|0
1668077100000|2022-11-10 10:45:00|739.3|736.9|741.29|738.89|741.29|738.89|739.05|736.65|0
1668077400000|2022-11-10 10:50:00|741.53|739.13|742.03|739.63|742.28|739.88|740.79|738.39|0
1668077700000|2022-11-10 10:55:00|742.16|739.76|733.71|731.31|742.66|740.26|733.71|731.31|0
1668078000000|2022-11-10 11:00:00|733.58|731.18|738.18|735.78|740.79|738.39|732.34|729.94|0
1668078300000|2022-11-10 11:05:00|737.81|735.41|736.94|734.54|739.55|737.15|736.31|733.91|0
1668078600000|2022-11-10 11:10:00|736.81|734.41|736.07|733.67|737.06|734.66|734.58|732.18|0
1668078900000|2022-11-10 11:15:00|735.82|733.42|736.07|733.67|736.81|734.41|734.57|732.17|0
1668079200000|2022-11-10 11:20:00|735.57|733.17|732.84|730.44|735.95|733.55|731.1|728.7|0
1668079500000|2022-11-10 11:25:00|732.59|730.19|734.33|731.93|734.82|732.42|732.09|729.69|0
1668079800000|2022-11-10 11:30:00|734.08|731.68|734.57|732.17|735.82|733.42|733.58|731.18|0
1668080100000|2022-11-10 11:35:00|734.82|732.42|732.43|730.03|736.56|734.16|732.3|729.9|0
1668080400000|2022-11-10 11:40:00|732.55|730.15|731.8|729.4|733.04|730.64|730.31|727.91|0
1668080700000|2022-11-10 11:45:00|731.55|729.15|733.04|730.64|733.04|730.64|730.31|727.91|0
1668081000000|2022-11-10 11:50:00|732.92|730.52|733.79|731.39|735.03|732.63|732.55|730.15|0
1668081300000|2022-11-10 11:55:00|734.04|731.64|735.78|733.38|736.03|733.63|733.79|731.39|0
1668081600000|2022-11-10 12:00:00|736.03|733.63|736.27|733.87|737.02|734.62|735.53|733.13|0
1668081900000|2022-11-10 12:05:00|736.52|734.12|735.53|733.13|736.77|734.37|734.66|732.26|0
1668082200000|2022-11-10 12:10:00|735.66|733.26|734.04|731.64|735.66|733.26|733.29|730.89|0
1668082500000|2022-11-10 12:15:00|734.41|732.01|735.53|733.13|736.02|733.62|734.28|731.88|0
1668082800000|2022-11-10 12:20:00|735.28|732.88|737.52|735.12|738.76|736.36|734.28|731.88|0
1668083100000|2022-11-10 12:25:00|737.76|735.36|738.26|735.86|738.76|736.36|737.27|734.87|0
1668083400000|2022-11-10 12:30:00|737.76|735.36|738.76|736.36|739.5|737.1|737.52|735.12|0
1668083700000|2022-11-10 12:35:00|739.01|736.61|740|737.6|740.75|738.35|739.01|736.61|0
1668084000000|2022-11-10 12:40:00|740.25|737.85|739.75|737.35|740.75|738.35|738.76|736.36|0
1668084300000|2022-11-10 12:45:00|740|737.6|739.01|736.61|740.5|738.1|737.76|735.36|0
1668084600000|2022-11-10 12:50:00|739.14|736.74|740.25|737.85|740.25|737.85|737.76|735.36|0
1668084900000|2022-11-10 12:55:00|740|737.6|736.02|733.62|740|737.6|735.03|732.63|0
1668085200000|2022-11-10 13:00:00|735.77|733.37|735.03|732.63|736.77|734.37|734.78|732.38|0
1668085500000|2022-11-10 13:05:00|735.28|732.88|736.52|734.12|737.51|735.11|734.66|732.26|0
1668085800000|2022-11-10 13:10:00|736.4|734|730.8|728.4|736.52|734.12|730.8|728.4|0
1668086100000|2022-11-10 13:15:00|731.05|728.65|732.04|729.64|733.78|731.38|731.05|728.65|0
1668086400000|2022-11-10 13:20:00|731.8|729.4|732.79|730.39|734.28|731.88|731.05|728.65|0
1668086700000|2022-11-10 13:25:00|733.29|730.89|737.48|733.16|738.22|733.9|732.17|729.77|0
1668087000000|2022-11-10 13:30:00|737.23|732.91|644.52|640.2|737.23|732.91|644.24|639.92|0
1668087300000|2022-11-10 13:35:00|645.63|641.31|639.32|635|647.98|643.66|626.72|622.4|0
1668087600000|2022-11-10 13:40:00|637.22|632.9|630.12|625.8|640.52|636.2|630.12|625.8|0
1668087900000|2022-11-10 13:45:00|630.37|626.05|626.16|621.84|633.34|629.02|626.16|621.84|0
1668088200000|2022-11-10 13:50:00|625.91|621.59|630.61|626.29|634.08|629.76|625.91|621.59|0
1668088500000|2022-11-10 13:55:00|629.87|625.55|624.81|621.21|631.74|628.14|620.36|616.76|0
1668088800000|2022-11-10 14:00:00|624.56|620.96|631.74|628.14|632.48|628.88|624.45|620.85|0
1668089100000|2022-11-10 14:05:00|630.75|627.15|627.9|624.3|631.18|627.58|626.17|622.57|0
1668089400000|2022-11-10 14:10:00|627.65|624.05|620.22|616.62|627.65|624.05|618.99|615.39|0
1668089700000|2022-11-10 14:15:00|620.47|616.87|616.26|612.66|621.46|617.86|615.77|612.17|0
1668090000000|2022-11-10 14:20:00|616.02|612.42|610.08|606.48|618.99|615.39|609.59|605.99|0
1668090300000|2022-11-10 14:25:00|609.83|606.23|608.6|605|613.05|609.45|607.86|604.26|0
1668090600000|2022-11-10 14:30:00|608.1|604.5|621.95|618.35|622.45|618.85|603.41|599.81|0
1668090900000|2022-11-10 14:35:00|620.96|617.36|618.88|616.48|625.42|622.42|612.8|609.2|0
1668091200000|2022-11-10 14:40:00|617.77|615.37|619.13|616.73|630.77|628.37|616.4|614|0
1668091500000|2022-11-10 14:45:00|617.39|614.99|605.52|603.12|619.13|616.73|605.03|602.63|0
1668091800000|2022-11-10 14:50:00|605.03|602.63|605.03|602.63|612.69|610.29|601.08|598.68|0
1668092100000|2022-11-10 14:55:00|603.55|601.15|589.98|587.58|604.04|601.64|589.98|587.58|0
1668092400000|2022-11-10 15:00:00|589.24|586.84|588.9|586.5|594.33|591.93|582.99|580.59|0
1668092700000|2022-11-10 15:05:00|589.64|587.24|589.39|586.99|593.84|591.44|586.93|584.53|0
1668093000000|2022-11-10 15:10:00|589.89|587.49|598.02|595.62|598.02|595.62|588.16|585.76|0
1668093300000|2022-11-10 15:15:00|599|596.6|595.55|593.15|599|596.6|591.61|589.21|0
1668093600000|2022-11-10 15:20:00|595.8|593.4|588.41|586.01|598.02|595.62|586.69|584.29|0
1668093900000|2022-11-10 15:25:00|588.78|586.38|589.84|587.44|592.84|590.44|588.61|586.21|0
1668094200000|2022-11-10 15:30:00|589.35|586.95|598.22|595.82|600.44|598.04|587.62|585.22|0
1668094500000|2022-11-10 15:35:00|597.97|595.57|604.67|602.27|604.67|602.27|595.75|593.35|0
1668094800000|2022-11-10 15:40:00|605.66|603.26|594.81|592.41|606.89|604.49|592.1|589.7|0
1668095100000|2022-11-10 15:45:00|596.29|593.89|586.93|584.53|598.26|595.86|586.93|584.53|0
1668095400000|2022-11-10 15:50:00|587.18|584.78|586.93|584.53|588.65|586.25|584.22|581.82|0
1668095700000|2022-11-10 15:55:00|587.17|584.77|582.5|580.1|589.88|587.48|581.02|578.62|0
1668096000000|2022-11-10 16:00:00|582.99|580.59|589.54|587.14|589.54|587.14|581.02|578.62|0
1668096300000|2022-11-10 16:05:00|588.07|585.67|591.27|588.87|592.99|590.59|583.63|581.23|0
1668096600000|2022-11-10 16:10:00|591.76|589.36|583.39|580.99|592.01|589.61|583.39|580.99|0
1668096900000|2022-11-10 16:15:00|582.89|580.49|584.99|582.59|590.28|587.88|582.89|580.49|0
1668097200000|2022-11-10 16:20:00|585.11|582.71|581.42|579.02|585.6|583.2|579.08|576.68|0
1668097500000|2022-11-10 16:25:00|582.15|579.75|579.69|577.29|584.37|581.97|579.2|576.8|0
1668097800000|2022-11-10 16:30:00|579.45|577.05|573.1|570.7|579.45|577.05|572.12|569.72|0
1668098100000|2022-11-10 16:35:00|573.59|571.19|570.52|568.12|575.81|573.41|570.52|568.12|0
1668098400000|2022-11-10 16:40:00|570.15|567.75|577.04|574.64|577.04|574.64|570.15|567.75|0
1668098700000|2022-11-10 16:45:00|576.79|574.39|573.59|571.19|577.04|574.64|572.85|570.45|0
1668099000000|2022-11-10 16:50:00|573.1|570.7|572.61|570.21|574.33|571.93|570.88|568.48|0
1668099300000|2022-11-10 16:55:00|571.87|569.47|568.67|566.27|572.11|569.71|567.44|565.04|0
1668099600000|2022-11-10 17:00:00|569.41|567.01|571.37|568.97|573.34|570.94|569.16|566.76|0
1668099900000|2022-11-10 17:05:00|572.61|570.21|576.62|574.22|577.6|575.2|572.36|569.96|0
1668100200000|2022-11-10 17:10:00|577.11|574.71|579.08|576.68|579.82|577.42|575.88|573.48|0
1668100500000|2022-11-10 17:15:00|579.32|576.92|573.41|571.01|579.32|576.92|572.92|570.52|0
1668100800000|2022-11-10 17:20:00|573.66|571.26|577.6|575.2|578.34|575.94|573.66|571.26|0
1668101100000|2022-11-10 17:25:00|577.11|574.71|580.8|578.4|582.03|579.63|577.11|574.71|0
1668101400000|2022-11-10 17:30:00|581.05|578.65|586.47|584.07|589.43|587.03|581.05|578.65|0
1668101700000|2022-11-10 17:35:00|585.98|583.58|589.92|587.52|589.92|587.52|583.76|581.36|0
1668102000000|2022-11-10 17:40:00|590.17|587.77|584.99|582.59|593.13|590.73|584.74|582.34|0
1668102300000|2022-11-10 17:45:00|585.23|582.83|592.78|590.38|595.25|592.85|585.23|582.83|0
1668102600000|2022-11-10 17:50:00|592.29|589.89|594.26|591.86|595.25|592.85|590.07|587.67|0
1668102900000|2022-11-10 17:55:00|593.77|591.37|596.52|594.12|597.51|595.11|592.54|590.14|0
1668103200000|2022-11-10 18:00:00|596.28|593.88|586.92|584.52|596.52|594.12|586.18|583.78|0
1668103500000|2022-11-10 18:05:00|586.67|584.27|585.69|583.29|589.38|586.98|584.7|582.3|0
1668103800000|2022-11-10 18:10:00|585.44|583.04|581.5|579.1|588.15|585.75|581.5|579.1|0
1668104100000|2022-11-10 18:15:00|581.26|578.86|582.24|579.84|583.96|581.56|579.04|576.64|0
1668104400000|2022-11-10 18:20:00|582.49|580.09|588.39|585.99|589.13|586.73|581.01|578.61|0
1668104700000|2022-11-10 18:25:00|588.64|586.24|581.75|579.35|589.13|586.73|581.26|578.86|0
1668105000000|2022-11-10 18:30:00|581.26|578.86|583.71|581.31|586.91|584.51|579.53|577.13|0
1668105300000|2022-11-10 18:35:00|583.35|580.95|582.98|580.58|585.19|582.79|581.99|579.59|0
1668105600000|2022-11-10 18:40:00|583.22|580.82|577.81|575.41|584.7|582.3|577.32|574.92|0
1668105900000|2022-11-10 18:45:00|577.57|575.17|574.37|571.97|578.06|575.66|572.9|570.5|0
1668106200000|2022-11-10 18:50:00|573.88|571.48|575.85|573.45|578.8|576.4|573.64|571.24|0
1668106500000|2022-11-10 18:55:00|575.6|573.2|574.86|572.46|576.83|574.43|572.41|570.01|0
1668106800000|2022-11-10 19:00:00|574.62|572.22|571.27|568.87|575.6|573.2|570.2|567.8|0
1668107100000|2022-11-10 19:05:00|571.51|569.11|570.28|567.88|573.48|571.08|569.54|567.14|0
1668107400000|2022-11-10 19:10:00|570.77|568.37|569.54|567.14|571.02|568.62|569.3|566.9|0
1668107700000|2022-11-10 19:15:00|569.3|566.9|573.23|570.83|573.23|570.83|569.3|566.9|0
1668108000000|2022-11-10 19:20:00|573.48|571.08|573.7|571.3|577.91|575.51|573.23|570.83|0
1668108300000|2022-11-10 19:25:00|573.94|571.54|571.24|568.84|574.19|571.79|569.52|567.12|0
1668108600000|2022-11-10 19:30:00|571.48|569.08|571.24|568.84|574.93|572.53|570.75|568.35|0
1668108900000|2022-11-10 19:35:00|571.37|568.97|571.48|569.08|573.94|571.54|570.25|567.85|0
1668109200000|2022-11-10 19:40:00|571.73|569.33|572.96|570.56|574.68|572.28|570.5|568.1|0
1668109500000|2022-11-10 19:45:00|573.2|570.8|572.47|570.07|573.94|571.54|570.25|567.85|0
1668109800000|2022-11-10 19:50:00|572.22|569.82|566.81|564.41|573.45|571.05|566.07|563.67|0
1668110100000|2022-11-10 19:55:00|567.06|564.66|564.85|562.45|567.79|565.39|564.11|561.71|0
1668110400000|2022-11-10 20:00:00|565.58|563.18|566.56|564.16|567.55|565.15|563.62|561.22|0
1668110700000|2022-11-10 20:05:00|566.07|563.67|557.97|555.57|566.32|563.92|557.97|555.57|0
1668111000000|2022-11-10 20:10:00|557.73|555.33|555.24|552.84|558.95|556.55|554.54|552.14|0
1668111300000|2022-11-10 20:15:00|555.49|553.09|557.94|555.54|557.94|555.54|553.77|551.37|0
1668111600000|2022-11-10 20:20:00|557.45|555.05|555.49|553.09|559.17|556.77|554.51|552.11|0
1668111900000|2022-11-10 20:25:00|555.73|553.33|553.28|550.88|558.19|555.79|552.55|550.15|0
1668112200000|2022-11-10 20:30:00|553.04|550.64|554.13|551.73|555.36|552.96|549.97|547.57|0
1668112500000|2022-11-10 20:35:00|554.62|552.22|552.91|550.51|555.11|552.71|552.42|550.02|0
1668112800000|2022-11-10 20:40:00|553.15|550.75|549.48|547.08|554.62|552.22|547.04|544.64|0
1668113100000|2022-11-10 20:45:00|550.46|548.06|546.3|543.9|550.95|548.55|545.81|543.41|0
1668113400000|2022-11-10 20:50:00|546.79|544.39|539.22|536.82|546.79|544.39|538.73|536.33|0
1668113700000|2022-11-10 20:55:00|537.99|535.59|543.63|541.23|545.1|542.7|537.99|535.59|0
1668114000000|2022-11-10 21:00:00|543.39|540.99|539.55|537.15|544.36|541.96|537.53|535.13|0
1668114300000|2022-11-10 21:05:00|539.79|537.39|538.12|535.72|540.04|537.64|537.03|534.63|0
1668114600000|2022-11-10 21:10:00|538.36|535.96|543|540.6|543.24|540.84|538.36|535.96|0
1668114900000|2022-11-10 21:15:00|543.44|540.64|541|538.2|543.93|541.13|541|538.2|0
1668115200000|2022-11-10 21:20:00|541.25|538.45|534.18|531.38|541.25|538.45|534.18|531.38|0
1668115500000|2022-11-10 21:25:00|534.66|531.86|533.48|530.68|534.66|531.86|532.47|529.67|0
1668115800000|2022-11-10 21:30:00|533.73|530.93|533.48|530.68|534.21|531.41|532.75|529.95|0
1668116100000|2022-11-10 21:35:00|533.72|530.92|533.72|530.92|534.45|531.65|533.48|530.68|0
1668116400000|2022-11-10 21:40:00|533.48|530.68|532.75|529.95|533.72|530.92|532.75|529.95|0
1668116700000|2022-11-10 21:45:00|532.51|529.71|533.24|530.44|533.24|530.44|532.51|529.71|0
1668117000000|2022-11-10 21:50:00|532.99|530.19|531.29|528.49|533.24|530.44|530.56|527.76|0
1668117300000|2022-11-10 21:55:00|531.04|528.24|531|528.2|531.29|528.49|530.52|527.72|0
1668117600000|2022-11-10 22:00:00|531.14|528.34|530.27|527.47|531.33|528.53|530.27|527.47|0
1668117900000|2022-11-10 22:05:00|529.88|527.08|529.48|526.68|529.97|527.17|528.88|526.08|0
1668118200000|2022-11-10 22:10:00|529.51|526.71|529.17|526.37|529.51|526.71|529.14|526.34|0
1668118500000|2022-11-10 22:15:00|529.07|526.27|528.76|525.96|529.24|526.44|528.68|525.88|0
1668118800000|2022-11-10 22:20:00|528.82|526.02|530.53|527.73|530.53|527.73|528.82|526.02|0
1668119100000|2022-11-10 22:25:00|530.29|527.49|531.28|528.48|531.28|528.48|530.29|527.49|0
1668119400000|2022-11-10 22:30:00|531.17|528.37|530.89|528.09|531.24|528.44|530.68|527.88|0
1668119700000|2022-11-10 22:35:00|530.92|528.12|530.01|527.21|531.17|528.37|530.01|527.21|0
1668120000000|2022-11-10 22:40:00|529.86|527.06|530.06|527.26|530.17|527.37|529.72|526.92|0
1668120300000|2022-11-10 22:45:00|530.01|527.21|531.21|528.41|531.21|528.41|530.01|527.21|0
1668120600000|2022-11-10 22:50:00|531.24|528.44|531|528.2|531.45|528.65|530.46|527.66|0
1668120900000|2022-11-10 22:55:00|531.02|528.22|531.35|528.55|531.56|528.76|531|528.2|0
1668121200000|2022-11-10 23:00:00|531.72|528.92|536.1|533.3|538.17|535.37|531.72|528.92|0
1668121500000|2022-11-10 23:05:00|536.22|533.42|536.1|533.3|538.17|535.37|535.49|532.69|0
1668121800000|2022-11-10 23:10:00|536.71|533.91|537.19|534.39|537.44|534.64|535.49|532.69|0
1668122100000|2022-11-10 23:15:00|536.95|534.15|536.46|533.66|538.29|535.49|536.35|533.55|0
1668122400000|2022-11-10 23:20:00|536.71|533.91|536.46|533.66|537.44|534.64|535.49|532.69|0
1668122700000|2022-11-10 23:25:00|536.59|533.79|536.7|533.9|537.19|534.39|536.34|533.54|0
1668123000000|2022-11-10 23:30:00|536.46|533.66|536.46|533.66|537.68|534.88|536.46|533.66|0
1668123300000|2022-11-10 23:35:00|536.59|533.79|537.68|534.88|537.8|535|536.22|533.42|0
1668123600000|2022-11-10 23:40:00|537.56|534.76|536.95|534.15|538.16|535.36|536.7|533.9|0
1668123900000|2022-11-10 23:45:00|537.19|534.39|536.7|533.9|537.92|535.12|536.7|533.9|0
1668124200000|2022-11-10 23:50:00|536.83|534.03|531.83|529.03|537.19|534.39|531.83|529.03|0
1668124500000|2022-11-10 23:55:00|532.08|529.28|532.08|529.28|532.56|529.76|529.64|526.84|0
1668124800000|2022-11-11 00:00:00|532.32|529.52|535.24|532.44|536.46|533.66|530.37|527.57|0
1668125100000|2022-11-11 00:05:00|534.99|532.19|536.7|533.9|537.67|534.87|533.05|530.25|0
1668125400000|2022-11-11 00:10:00|536.45|533.65|538.4|535.6|538.4|535.6|536.21|533.41|0
1668125700000|2022-11-11 00:15:00|539.13|536.33|539.62|536.82|540.23|537.43|536.45|533.65|0
1668126000000|2022-11-11 00:20:00|539.38|536.58|538.89|536.09|539.75|536.95|538.89|536.09|0
1668126300000|2022-11-11 00:25:00|539.13|536.33|538.89|536.09|539.62|536.82|538.89|536.09|0
1668126600000|2022-11-11 00:30:00|539.13|536.33|539.13|536.33|539.62|536.82|537.67|534.87|0
1668126900000|2022-11-11 00:35:00|539.37|536.57|539.99|537.19|541.32|538.52|539.13|536.33|0
1668127200000|2022-11-11 00:40:00|539.86|537.06|540.35|537.55|540.84|538.04|539.13|536.33|0
1668127500000|2022-11-11 00:45:00|540.1|537.3|538.88|536.08|540.84|538.04|538.88|536.08|0
1668127800000|2022-11-11 00:50:00|538.64|535.84|537.42|534.62|538.88|536.08|536.69|533.89|0
1668128100000|2022-11-11 00:55:00|537.55|534.75|535.96|533.16|537.91|535.11|535.47|532.67|0
1668128400000|2022-11-11 01:00:00|535.72|532.92|533.28|530.48|536.69|533.89|532.8|530|0
1668128700000|2022-11-11 01:05:00|533.41|530.61|534.5|531.7|534.87|532.07|532.07|529.27|0
1668129000000|2022-11-11 01:10:00|534.25|531.45|536.44|533.64|538.15|535.35|534.25|531.45|0
1668129300000|2022-11-11 01:15:00|536.57|533.77|535.23|532.43|537.42|534.62|534.5|531.7|0
1668129600000|2022-11-11 01:20:00|534.74|531.94|534.5|531.7|534.87|532.07|532.19|529.39|0
1668129900000|2022-11-11 01:25:00|534.74|531.94|535.96|533.16|536.44|533.64|534.01|531.21|0
1668130200000|2022-11-11 01:30:00|535.71|532.91|541.2|538.4|541.2|538.4|535.71|532.91|0
1668130500000|2022-11-11 01:35:00|541.32|538.52|543.02|540.22|543.02|540.22|539.85|537.05|0
1668130800000|2022-11-11 01:40:00|542.78|539.98|542.78|539.98|544.97|542.17|541.8|539|0
1668131100000|2022-11-11 01:45:00|543.27|540.47|541.07|538.27|543.27|540.47|540.71|537.91|0
1668131400000|2022-11-11 01:50:00|541.31|538.51|544.24|541.44|544.48|541.68|540.58|537.78|0
1668131700000|2022-11-11 01:55:00|544|541.2|544.48|541.68|544.48|541.68|542.04|539.24|0
1668132000000|2022-11-11 02:00:00|543.63|540.83|542.04|539.24|543.75|540.95|541.8|539|0
1668132300000|2022-11-11 02:05:00|541.8|539|541.07|538.27|542.77|539.97|540.82|538.02|0
1668132600000|2022-11-11 02:10:00|541.19|538.39|542.04|539.24|542.53|539.73|540.34|537.54|0
1668132900000|2022-11-11 02:15:00|542.29|539.49|542.28|539.48|543.02|540.22|541.8|539|0
1668133200000|2022-11-11 02:20:00|542.41|539.61|541.55|538.75|542.53|539.73|540.33|537.53|0
1668133500000|2022-11-11 02:25:00|541.44|538.64|539.85|537.05|542.17|539.37|539.73|536.93|0
1668133800000|2022-11-11 02:30:00|539.6|536.8|536.68|533.88|539.6|536.8|536.19|533.39|0
1668134100000|2022-11-11 02:35:00|536.43|533.63|537.16|534.36|537.65|534.85|535.46|532.66|0
1668134400000|2022-11-11 02:40:00|537.41|534.61|539.36|536.56|539.36|536.56|537.16|534.36|0
1668134700000|2022-11-11 02:45:00|538.99|536.19|538.38|535.58|539.36|536.56|537.65|534.85|0
1668135000000|2022-11-11 02:50:00|538.14|535.34|541.06|538.26|541.06|538.26|538.14|535.34|0
1668135300000|2022-11-11 02:55:00|540.82|538.02|540.33|537.53|541.06|538.26|540.08|537.28|0
1668135600000|2022-11-11 03:00:00|540.21|537.41|543.01|540.21|543.5|540.7|540.08|537.28|0
1668135900000|2022-11-11 03:05:00|542.77|539.97|545.69|542.89|545.69|542.89|542.28|539.48|0
1668136200000|2022-11-11 03:10:00|545.45|542.65|544.23|541.43|546.18|543.38|543.5|540.7|0
1668136500000|2022-11-11 03:15:00|543.99|541.19|543.5|540.7|544.23|541.43|543.01|540.21|0
1668136800000|2022-11-11 03:20:00|543.87|541.07|542.76|539.96|544.96|542.16|542.4|539.6|0
1668137100000|2022-11-11 03:25:00|543.01|540.21|543.98|541.18|543.98|541.18|541.54|538.74|0
1668137400000|2022-11-11 03:30:00|543.87|541.07|544.23|541.43|545.09|542.29|543.01|540.21|0
1668137700000|2022-11-11 03:35:00|543.98|541.18|543.98|541.18|544.35|541.55|543.74|540.94|0
1668138000000|2022-11-11 03:40:00|544.23|541.43|543.74|540.94|544.71|541.91|543.25|540.45|0
1668138300000|2022-11-11 03:45:00|543.49|540.69|542.4|539.6|543.98|541.18|542.27|539.47|0
1668138600000|2022-11-11 03:50:00|542.52|539.72|542.76|539.96|543.37|540.57|541.91|539.11|0
1668138900000|2022-11-11 03:55:00|542.64|539.84|542.03|539.23|543|540.2|541.78|538.98|0
1668139200000|2022-11-11 04:00:00|542.4|539.6|543.25|540.45|543.25|540.45|541.54|538.74|0
1668139500000|2022-11-11 04:05:00|543.49|540.69|543.25|540.45|544.22|541.42|543|540.2|0
1668139800000|2022-11-11 04:10:00|543.37|540.57|541.05|538.25|543.49|540.69|540.93|538.13|0
1668140100000|2022-11-11 04:15:00|541.29|538.49|540.8|538|541.54|538.74|540.56|537.76|0
1668140400000|2022-11-11 04:20:00|540.56|537.76|540.56|537.76|541.05|538.25|540.32|537.52|0
1668140700000|2022-11-11 04:25:00|540.32|537.52|539.71|536.91|540.32|537.52|539.58|536.78|0
1668141000000|2022-11-11 04:30:00|539.83|537.03|538.85|536.05|539.83|537.03|538.85|536.05|0
1668141300000|2022-11-11 04:35:00|538.61|535.81|539.58|536.78|539.58|536.78|537.39|534.59|0
1668141600000|2022-11-11 04:40:00|539.34|536.54|535.67|532.87|539.47|536.67|535.2|532.4|0
1668141900000|2022-11-11 04:45:00|535.91|533.11|535.42|532.62|536.64|533.84|535.18|532.38|0
1668142200000|2022-11-11 04:50:00|535.55|532.75|536.64|533.84|536.88|534.08|534.94|532.14|0
1668142500000|2022-11-11 04:55:00|536.52|533.72|534.94|532.14|537.37|534.57|534.94|532.14|0
1668142800000|2022-11-11 05:00:00|535.18|532.38|537.01|534.21|538.1|535.3|535.18|532.38|0
1668143100000|2022-11-11 05:05:00|537.12|534.32|537.12|534.32|538.58|535.78|534.45|531.65|0
1668143400000|2022-11-11 05:10:00|536.88|534.08|535.66|532.86|538.1|535.3|535.66|532.86|0
1668143700000|2022-11-11 05:15:00|535.91|533.11|535.42|532.62|536.88|534.08|534.93|532.13|0
1668144000000|2022-11-11 05:20:00|535.66|532.86|534.2|531.4|535.66|532.86|533.72|530.92|0
1668144300000|2022-11-11 05:25:00|533.96|531.16|530.56|527.76|534.57|531.77|530.07|527.27|0
1668144600000|2022-11-11 05:30:00|530.32|527.52|527.89|525.09|530.32|527.52|527.16|524.36|0
1668144900000|2022-11-11 05:35:00|527.65|524.85|527.89|525.09|528.62|525.82|526.19|523.39|0
1668145200000|2022-11-11 05:40:00|528.13|525.33|526.8|524|529.34|526.54|526.67|523.87|0
1668145500000|2022-11-11 05:45:00|526.92|524.12|522.07|519.27|527.65|524.85|522.07|519.27|0
1668145800000|2022-11-11 05:50:00|522.44|519.64|521.1|518.3|523.52|520.72|520.13|517.33|0
1668146100000|2022-11-11 05:55:00|520.98|518.18|520.37|517.57|521.83|519.03|519.4|516.6|0
1668146400000|2022-11-11 06:00:00|520.26|517.46|518.44|515.64|521.58|518.78|517.95|515.15|0
1668146700000|2022-11-11 06:05:00|518.56|515.76|515.53|512.73|518.56|515.76|514.81|512.01|0
1668147000000|2022-11-11 06:10:00|515.29|512.49|520.37|517.57|521.1|518.3|514.81|512.01|0
1668147300000|2022-11-11 06:15:00|520.13|517.33|520.37|517.57|522.06|519.26|519.4|516.6|0
1668147600000|2022-11-11 06:20:00|520.46|517.66|521.79|518.99|522.15|519.35|520.46|517.66|0
1668147900000|2022-11-11 06:25:00|521.42|518.62|521.67|518.87|522.63|519.83|520.94|518.14|0
1668148200000|2022-11-11 06:30:00|521.91|519.11|520.7|517.9|522.76|519.96|520.7|517.9|0
1668148500000|2022-11-11 06:35:00|520.94|518.14|520.94|518.14|521.66|518.86|520.7|517.9|0
1668148800000|2022-11-11 06:40:00|520.7|517.9|520.7|517.9|521.31|518.51|520.45|517.65|0
1668149100000|2022-11-11 06:45:00|520.45|517.65|518.52|515.72|520.45|517.65|516.1|513.3|0
1668149400000|2022-11-11 06:50:00|518.28|515.48|517.55|514.75|519|516.2|516.82|514.02|0
1668149700000|2022-11-11 06:55:00|517.79|514.99|516.1|513.3|519|516.2|516.1|513.3|0
1668150000000|2022-11-11 07:00:00|516.22|513.42|520.69|517.89|522.39|519.59|516.22|513.42|0
1668150300000|2022-11-11 07:05:00|520.45|517.65|519.48|516.68|521.9|519.1|519.48|516.68|0
1668150600000|2022-11-11 07:10:00|519.61|516.81|521.17|518.37|521.42|518.62|519.61|516.81|0
1668150900000|2022-11-11 07:15:00|521.42|518.62|519.82|517.02|522.38|519.58|516.34|513.54|0
1668151200000|2022-11-11 07:20:00|519.58|516.78|520.55|517.75|521.76|518.96|517.64|514.84|0
1668151500000|2022-11-11 07:25:00|520.79|517.99|520.67|517.87|522|519.2|520.06|517.26|0
1668151800000|2022-11-11 07:30:00|520.79|517.99|518.37|515.57|520.79|517.99|516.43|513.63|0
1668152100000|2022-11-11 07:35:00|518.25|515.45|515.59|512.79|519.09|516.29|515.59|512.79|0
1668152400000|2022-11-11 07:40:00|515.46|512.66|515.46|512.66|516.67|513.87|514.74|511.94|0
1668152700000|2022-11-11 07:45:00|515.7|512.9|511.11|508.31|516.19|513.39|511.11|508.31|0
1668153000000|2022-11-11 07:50:00|511.35|508.55|510.38|507.58|511.59|508.79|509.9|507.1|0
1668153300000|2022-11-11 07:55:00|510.14|507.34|510.75|507.95|512.8|510|509.9|507.1|0
1668153600000|2022-11-11 08:00:00|510.87|508.07|517.63|514.83|520.3|517.5|510.87|508.07|0
1668153900000|2022-11-11 08:05:00|517.8|515.4|521.55|519.15|522.28|519.88|517.8|515.4|0
1668154200000|2022-11-11 08:10:00|521.79|519.39|520.34|517.94|523|520.6|520.1|517.7|0
1668154500000|2022-11-11 08:15:00|519.61|517.21|514.77|512.37|521.31|518.91|514.77|512.37|0
1668154800000|2022-11-11 08:20:00|515.01|512.61|514.77|512.37|518.64|516.24|514.53|512.13|0
1668155100000|2022-11-11 08:25:00|514.53|512.13|512.83|510.43|514.77|512.37|511.38|508.98|0
1668155400000|2022-11-11 08:30:00|512.59|510.19|516.94|514.54|517.19|514.79|512.59|510.19|0
1668155700000|2022-11-11 08:35:00|517.07|514.67|517.19|514.79|518.15|515.75|515.38|512.98|0
1668156000000|2022-11-11 08:40:00|517.67|515.27|515.86|513.46|517.91|515.51|515.25|512.85|0
1668156300000|2022-11-11 08:45:00|515.73|513.33|511.38|508.98|516.46|514.06|511.38|508.98|0
1668156600000|2022-11-11 08:50:00|511.62|509.22|510.41|508.01|511.86|509.46|507.28|504.88|0
1668156900000|2022-11-11 08:55:00|510.65|508.25|508.85|506.45|511.38|508.98|507.52|505.12|0
1668157200000|2022-11-11 09:00:00|508.96|506.56|513.79|511.39|514.04|511.64|508.96|506.56|0
1668157500000|2022-11-11 09:05:00|513.55|511.15|515.24|512.84|516.21|513.81|513.55|511.15|0
1668157800000|2022-11-11 09:10:00|515|512.6|518.76|516.36|518.76|516.36|514.76|512.36|0
1668158100000|2022-11-11 09:15:00|518.63|516.23|519.6|517.2|521.3|518.9|515.73|513.33|0
1668158400000|2022-11-11 09:20:00|519.12|516.72|520.57|518.17|521.78|519.38|518.87|516.47|0
1668158700000|2022-11-11 09:25:00|521.3|518.9|522.99|520.59|523.96|521.56|520.57|518.17|0
1668159000000|2022-11-11 09:30:00|522.75|520.35|523.72|521.32|524.69|522.29|522.02|519.62|0
1668159300000|2022-11-11 09:35:00|524.2|521.8|522.87|520.47|524.2|521.8|521.9|519.5|0
1668159600000|2022-11-11 09:40:00|522.75|520.35|521.33|518.93|523.47|521.07|521.21|518.81|0
1668159900000|2022-11-11 09:45:00|521.21|518.81|520.24|517.84|522.18|519.78|519.51|517.11|0
1668160200000|2022-11-11 09:50:00|520.12|517.72|522.18|519.78|522.42|520.02|519.75|517.35|0
1668160500000|2022-11-11 09:55:00|521.93|519.53|519.99|517.59|521.93|519.53|518.54|516.14|0
1668160800000|2022-11-11 10:00:00|520.23|517.83|518.29|515.89|520.48|518.08|516.36|513.96|0
1668161100000|2022-11-11 10:05:00|518.54|516.14|521.69|519.29|522.06|519.66|518.54|516.14|0
1668161400000|2022-11-11 10:10:00|521.44|519.04|520.36|517.96|524.11|521.71|519.99|517.59|0
1668161700000|2022-11-11 10:15:00|520.23|517.83|518.05|515.65|521.2|518.8|517.81|515.41|0
1668162000000|2022-11-11 10:20:00|517.93|515.53|522.17|519.77|522.3|519.9|517.81|515.41|0
1668162300000|2022-11-11 10:25:00|522.41|520.01|525.08|522.68|526.3|523.9|521.68|519.28|0
1668162600000|2022-11-11 10:30:00|524.84|522.44|523.38|520.98|525.08|522.68|522.65|520.25|0
1668162900000|2022-11-11 10:35:00|523.14|520.74|522.65|520.25|526.29|523.89|522.41|520.01|0
1668163200000|2022-11-11 10:40:00|522.9|520.5|527.02|524.62|527.02|524.62|522.9|520.5|0
1668163500000|2022-11-11 10:45:00|526.78|524.38|528.21|525.81|528.81|526.41|526.05|523.65|0
1668163800000|2022-11-11 10:50:00|528.08|525.68|526.62|524.22|528.81|526.41|526.38|523.98|0
1668164100000|2022-11-11 10:55:00|526.86|524.46|526.99|524.59|527.11|524.71|525.16|522.76|0
1668164400000|2022-11-11 11:00:00|526.86|524.46|529.29|526.89|529.91|527.51|526.13|523.73|0
1668164700000|2022-11-11 11:05:00|529.54|527.14|527.83|525.43|530.51|528.11|526.62|524.22|0
1668165000000|2022-11-11 11:10:00|528.08|525.68|527.59|525.19|528.32|525.92|526.86|524.46|0
1668165300000|2022-11-11 11:15:00|527.47|525.07|525.89|523.49|529.05|526.65|525.16|522.76|0
1668165600000|2022-11-11 11:20:00|526.13|523.73|524.91|522.51|527.1|524.7|524.67|522.27|0
1668165900000|2022-11-11 11:25:00|525.04|522.64|524.67|522.27|526.37|523.97|524.43|522.03|0
1668166200000|2022-11-11 11:30:00|524.43|522.03|522.48|520.08|524.67|522.27|522|519.6|0
1668166500000|2022-11-11 11:35:00|522.72|520.32|522.12|519.72|523.21|520.81|521.02|518.62|0
1668166800000|2022-11-11 11:40:00|521.99|519.59|524.42|522.02|524.42|522.02|521.27|518.87|0
1668167100000|2022-11-11 11:45:00|523.94|521.54|525.15|522.75|526.12|523.72|523.82|521.42|0
1668167400000|2022-11-11 11:50:00|524.91|522.51|521.51|519.11|525.15|522.75|521.51|519.11|0
1668167700000|2022-11-11 11:55:00|521.26|518.86|523.54|521.14|524.27|521.87|521.26|518.86|0
1668168000000|2022-11-11 12:00:00|523.29|520.89|523.05|520.65|526.95|524.55|522.32|519.92|0
1668168300000|2022-11-11 12:05:00|523.18|520.78|524.02|521.62|526.94|524.54|522.45|520.05|0
1668168600000|2022-11-11 12:10:00|524.27|521.87|527.92|525.52|528.16|525.76|524.27|521.87|0
1668168900000|2022-11-11 12:15:00|528.29|525.89|528.65|526.25|530.6|528.2|527.92|525.52|0
1668169200000|2022-11-11 12:20:00|528.4|526|528.16|525.76|529.87|527.47|527.67|525.27|0
1668169500000|2022-11-11 12:25:00|528.4|526|528.4|526|528.4|526|525.97|523.57|0
1668169800000|2022-11-11 12:30:00|528.65|526.25|524.02|521.62|530.6|528.2|523.53|521.13|0
1668170100000|2022-11-11 12:35:00|523.9|521.5|523.53|521.13|524.75|522.35|522.31|519.91|0
1668170400000|2022-11-11 12:40:00|523.29|520.89|525.72|523.32|526.45|524.05|523.29|520.89|0
1668170700000|2022-11-11 12:45:00|525.48|523.08|525.96|523.56|526.94|524.54|523.41|521.01|0
1668171000000|2022-11-11 12:50:00|525.72|523.32|524.75|522.35|527.18|524.78|523.29|520.89|0
1668171300000|2022-11-11 12:55:00|524.87|522.47|522.8|520.4|525.23|522.83|522.31|519.91|0
1668171600000|2022-11-11 13:00:00|523.04|520.64|522.31|519.91|525.23|522.83|522.07|519.67|0
1668171900000|2022-11-11 13:05:00|522.07|519.67|521.58|519.18|522.55|520.15|520.85|518.45|0
1668172200000|2022-11-11 13:10:00|521.09|518.69|524.26|521.86|524.5|522.1|520.85|518.45|0
1668172500000|2022-11-11 13:15:00|524.01|521.61|520.85|518.45|524.5|522.1|520.85|518.45|0
1668172800000|2022-11-11 13:20:00|520.61|518.21|522.55|520.15|523.04|520.64|520.12|517.72|0
1668173100000|2022-11-11 13:25:00|522.31|519.91|523.28|520.88|524.5|522.1|520.85|518.45|0
1668173400000|2022-11-11 13:30:00|523.04|520.64|524.98|522.58|526.93|524.53|522.79|520.39|0
1668173700000|2022-11-11 13:35:00|525.35|522.95|521.82|519.42|525.35|522.95|519.39|516.99|0
1668174000000|2022-11-11 13:40:00|522.06|519.66|523.6|521.2|525.71|523.31|521.82|519.42|0
1668174300000|2022-11-11 13:45:00|523.35|520.95|522.62|520.22|523.84|521.44|520.92|518.52|0
1668174600000|2022-11-11 13:50:00|522.87|520.47|520.92|518.52|524.08|521.68|520.92|518.52|0
1668174900000|2022-11-11 13:55:00|520.68|518.28|520.68|518.28|522.38|519.98|519.71|517.31|0
1668175200000|2022-11-11 14:00:00|520.43|518.03|522.62|520.22|522.87|520.47|520.19|517.79|0
1668175500000|2022-11-11 14:05:00|522.38|519.98|523.59|521.19|523.84|521.44|521.65|519.25|0
1668175800000|2022-11-11 14:10:00|523.84|521.44|528.46|526.06|528.7|526.3|523.84|521.44|0
1668176100000|2022-11-11 14:15:00|528.95|526.55|532.11|529.71|532.6|530.2|528.46|526.06|0
1668176400000|2022-11-11 14:20:00|531.87|529.47|536.26|533.86|536.26|533.86|531.87|529.47|0
1668176700000|2022-11-11 14:25:00|535.04|532.64|532.84|530.44|535.28|532.88|531.38|528.98|0
1668177000000|2022-11-11 14:30:00|531.87|529.47|539.55|537.15|541.39|538.99|530.41|528.01|0
1668177300000|2022-11-11 14:35:00|539.79|537.39|547.36|544.96|547.36|544.96|536.62|534.22|0
1668177600000|2022-11-11 14:40:00|547.85|545.45|546.26|543.86|551.4|549|543.81|541.41|0
1668177900000|2022-11-11 14:45:00|544.54|542.14|532.09|529.69|544.54|542.14|531.36|528.96|0
1668178200000|2022-11-11 14:50:00|532.33|529.93|533.55|531.15|533.55|531.15|527.22|524.82|0
1668178500000|2022-11-11 14:55:00|533.8|531.4|536.12|533.72|538.07|535.67|528.92|526.52|0
1668178800000|2022-11-11 15:00:00|536.61|534.21|535.68|533.28|548.09|545.69|528.8|526.4|0
1668179100000|2022-11-11 15:05:00|534.95|532.55|536.66|534.26|541.55|539.15|524.71|522.31|0
1668179400000|2022-11-11 15:10:00|536.42|534.02|524.47|522.07|537.15|534.75|522.28|519.88|0
1668179700000|2022-11-11 15:15:00|523.74|521.34|519.36|516.96|524.22|521.82|517.17|514.77|0
1668180000000|2022-11-11 15:20:00|519.11|516.71|518.38|515.98|520.09|517.69|513.28|510.88|0
1668180300000|2022-11-11 15:25:00|518.87|516.47|518.62|516.22|521.06|518.66|514.98|512.58|0
1668180600000|2022-11-11 15:30:00|517.65|515.25|521.9|519.5|522.76|520.36|516.19|513.79|0
1668180900000|2022-11-11 15:35:00|521.16|518.76|524.58|522.18|529.21|526.81|519.95|517.55|0
1668181200000|2022-11-11 15:40:00|525.06|522.66|523.84|521.44|528.48|526.08|523|520.6|0
1668181500000|2022-11-11 15:45:00|523.11|520.71|516.23|513.83|523.84|521.44|515.74|513.34|0
1668181800000|2022-11-11 15:50:00|515.98|513.58|521.34|518.94|521.34|518.94|514.52|512.12|0
1668182100000|2022-11-11 15:55:00|521.83|519.43|524.51|522.11|526.46|524.06|521.58|519.18|0
1668182400000|2022-11-11 16:00:00|524.26|521.86|519.39|516.99|524.26|521.86|517.2|514.8|0
1668182700000|2022-11-11 16:05:00|518.9|516.5|532.61|530.21|533.59|531.19|518.41|516.01|0
1668183000000|2022-11-11 16:10:00|533.35|530.95|535.43|533.03|537.02|534.62|531.88|529.48|0
1668183300000|2022-11-11 16:15:00|535.8|533.4|530.65|528.25|539.23|536.83|530.41|528.01|0
1668183600000|2022-11-11 16:20:00|530.41|528.01|536.29|533.89|538.25|535.85|529.92|527.52|0
1668183900000|2022-11-11 16:25:00|536.53|534.13|543.03|540.63|543.15|540.75|533.35|530.95|0
1668184200000|2022-11-11 16:30:00|543.64|541.24|543.24|540.84|546.18|543.78|539.07|536.67|0
1668184500000|2022-11-11 16:35:00|542.5|540.1|541.28|538.88|542.75|540.35|536.87|534.47|0
1668184800000|2022-11-11 16:40:00|542.01|539.61|536.87|534.47|542.5|540.1|534.42|532.02|0
1668185100000|2022-11-11 16:45:00|537.36|534.96|533.93|531.53|541.77|539.37|533.93|531.53|0
1668185400000|2022-11-11 16:50:00|534.18|531.78|535.15|532.75|536.13|533.73|531|528.6|0
1668185700000|2022-11-11 16:55:00|535.4|533|535.4|533|537.6|535.2|531.97|529.57|0
1668186000000|2022-11-11 17:00:00|536.62|534.22|535.4|533|540.54|538.14|535.15|532.75|0
1668186300000|2022-11-11 17:05:00|535.15|532.75|535.64|533.24|540.05|537.65|534.91|532.51|0
1668186600000|2022-11-11 17:10:00|535.4|533|528.57|526.17|535.52|533.12|527.57|525.17|0
1668186900000|2022-11-11 17:15:00|529.06|526.66|528.32|525.92|529.06|526.66|525.64|523.24|0
1668187200000|2022-11-11 17:20:00|528.08|525.68|527.83|525.43|530.03|527.63|527.1|524.7|0
1668187500000|2022-11-11 17:25:00|527.59|525.19|528.32|525.92|529.54|527.14|526.86|524.46|0
1668187800000|2022-11-11 17:30:00|528.08|525.68|530.03|527.63|531.01|528.61|523.92|521.52|0
1668188100000|2022-11-11 17:35:00|530.52|528.12|530.86|528.46|531.25|528.85|526.79|524.39|0
1668188400000|2022-11-11 17:40:00|531.1|528.7|529.52|527.12|534.29|531.89|529.39|526.99|0
1668188700000|2022-11-11 17:45:00|529.63|527.23|530.12|527.72|531.1|528.7|526.94|524.54|0
1668189000000|2022-11-11 17:50:00|529.88|527.48|527.19|524.79|530.86|528.46|526.94|524.54|0
1668189300000|2022-11-11 17:55:00|526.94|524.54|525.84|523.44|526.94|524.54|521.32|518.92|0
1668189600000|2022-11-11 18:00:00|525.96|523.56|521.07|518.67|525.96|523.56|520.1|517.7|0
1668189900000|2022-11-11 18:05:00|521.32|518.92|518.14|515.74|522.05|519.65|517.65|515.25|0
1668190200000|2022-11-11 18:10:00|517.9|515.5|518.87|516.47|518.87|516.47|514.48|512.08|0
1668190500000|2022-11-11 18:15:00|518.63|516.23|514.36|511.96|519.12|516.72|513.02|510.62|0
1668190800000|2022-11-11 18:20:00|514.72|512.32|512.53|510.13|516.92|514.52|512.53|510.13|0
1668191100000|2022-11-11 18:25:00|511.55|509.15|510.09|507.69|514.48|512.08|509.85|507.45|0
1668191400000|2022-11-11 18:30:00|509.6|507.2|506.92|504.52|511.06|508.66|506.19|503.79|0
1668191700000|2022-11-11 18:35:00|507.17|504.77|511.79|509.39|514.96|512.56|506.68|504.28|0
1668192000000|2022-11-11 18:40:00|512.04|509.64|511.06|508.66|514.48|512.08|509.36|506.96|0
1668192300000|2022-11-11 18:45:00|510.82|508.42|509.79|507.39|514.18|511.78|509.55|507.15|0
1668192600000|2022-11-11 18:50:00|509.55|507.15|506.62|504.22|510.04|507.64|505.65|503.25|0
1668192900000|2022-11-11 18:55:00|506.87|504.47|505.89|503.49|508.33|505.93|504.68|502.28|0
1668193200000|2022-11-11 19:00:00|505.65|503.25|504.43|502.03|508.82|506.42|504.43|502.03|0
1668193500000|2022-11-11 19:05:00|504.92|502.52|503.7|501.3|506.62|504.22|501.76|499.36|0
1668193800000|2022-11-11 19:10:00|504.19|501.79|505.89|503.49|507.6|505.2|502.97|500.57|0
1668194100000|2022-11-11 19:15:00|505.65|503.25|508.81|506.41|510.76|508.36|505.65|503.25|0
1668194400000|2022-11-11 19:20:00|509.06|506.66|502.61|500.21|509.06|506.66|502.24|499.84|0
1668194700000|2022-11-11 19:25:00|502.73|500.33|499.81|497.41|504.19|501.79|499.32|496.92|0
1668195000000|2022-11-11 19:30:00|500.05|497.65|498.35|495.95|501.02|498.62|497.62|495.22|0
1668195300000|2022-11-11 19:35:00|498.1|495.7|497.86|495.46|500.29|497.89|497.86|495.46|0
1668195600000|2022-11-11 19:40:00|497.62|495.22|496.4|494|498.59|496.19|495.67|493.27|0
1668195900000|2022-11-11 19:45:00|496.65|494.25|499.32|496.92|499.8|497.4|495.67|493.27|0
1668196200000|2022-11-11 19:50:00|498.83|496.43|497.13|494.73|500.29|497.89|496.4|494|0
1668196500000|2022-11-11 19:55:00|496.89|494.49|495.67|493.27|499.07|496.67|494.46|492.06|0
1668196800000|2022-11-11 20:00:00|495.19|492.79|502.23|499.83|502.72|500.32|495.19|492.79|0
1668197100000|2022-11-11 20:05:00|501.99|499.59|507.34|504.94|508.08|505.68|500.53|498.13|0
1668197400000|2022-11-11 20:10:00|507.1|504.7|510.76|508.36|513.44|511.04|506.61|504.21|0
1668197700000|2022-11-11 20:15:00|511|508.6|508.56|506.16|514.17|511.77|507.83|505.43|0
1668198000000|2022-11-11 20:20:00|507.83|505.43|507.59|505.19|509.29|506.89|504.91|502.51|0
1668198300000|2022-11-11 20:25:00|508.07|505.67|502.47|500.07|508.32|505.92|500.53|498.13|0
1668198600000|2022-11-11 20:30:00|502.23|499.83|502.31|499.91|502.55|500.15|498.58|496.18|0
1668198900000|2022-11-11 20:35:00|502.79|500.39|502.48|500.08|508.16|505.76|502.48|500.08|0
1668199200000|2022-11-11 20:40:00|502.97|500.57|499.31|496.91|503.21|500.81|499.07|496.67|0
1668199500000|2022-11-11 20:45:00|500.04|497.64|497.36|494.96|500.04|497.64|497.36|494.96|0
1668199800000|2022-11-11 20:50:00|495.78|493.38|498.33|495.93|501.74|499.34|494.93|492.53|0
1668200100000|2022-11-11 20:55:00|498.82|496.42|503.62|501.22|505.58|503.18|498.75|496.35|0
1668200400000|2022-11-11 21:00:00|501.67|499.27|504.02|501.62|507.29|504.89|500.7|498.3|0
1668200700000|2022-11-11 21:05:00|503.88|501.48|503.88|501.48|504.86|502.46|502.9|500.5|0
1668201000000|2022-11-11 21:10:00|504.12|501.72|502.41|500.01|505.1|502.7|502.17|499.77|0
1668388500000|2022-11-14 01:15:00|508.48|505.68|507.99|505.19|508.72|505.92|507.99|505.19|0
1668388800000|2022-11-14 01:20:00|508.23|505.43|511.05|508.25|511.17|508.37|507.74|504.94|0
1668389100000|2022-11-14 01:25:00|511.17|508.37|511.17|508.37|513.13|510.33|510.56|507.76|0
1668389400000|2022-11-14 01:30:00|511.41|508.61|510.92|508.12|513.37|510.57|510.19|507.39|0
1668389700000|2022-11-14 01:35:00|510.81|508.01|513.75|510.95|514.36|511.56|510.56|507.76|0
1668390000000|2022-11-14 01:40:00|513.5|510.7|514.11|511.31|515.34|512.54|513.13|510.33|0
1668390300000|2022-11-14 01:45:00|514.35|511.55|514.6|511.8|514.84|512.04|513.37|510.57|0
1668390600000|2022-11-14 01:50:00|514.35|511.55|515.09|512.29|515.58|512.78|513.86|511.06|0
1668390900000|2022-11-14 01:55:00|514.84|512.04|514.35|511.55|516.07|513.27|513.5|510.7|0
1668391200000|2022-11-14 02:00:00|514.11|511.31|514.6|511.8|515.33|512.53|513.13|510.33|0
1668391500000|2022-11-14 02:05:00|514.84|512.04|518.03|515.23|518.28|515.48|514.84|512.04|0
1668391800000|2022-11-14 02:10:00|517.79|514.99|517.54|514.74|518.03|515.23|516.56|513.76|0
1668392100000|2022-11-14 02:15:00|517.29|514.49|516.8|514|517.78|514.98|516.56|513.76|0
1668392400000|2022-11-14 02:20:00|517.05|514.25|515.58|512.78|517.29|514.49|515.33|512.53|0
1668392700000|2022-11-14 02:25:00|515.33|512.53|516.07|513.27|517.05|514.25|515.33|512.53|0
1668393000000|2022-11-14 02:30:00|515.95|513.15|515.47|512.67|515.95|513.15|514.73|511.93|0
1668393300000|2022-11-14 02:35:00|515.22|512.42|515.71|512.91|516.2|513.4|514.48|511.68|0
1668393600000|2022-11-14 02:40:00|515.47|512.67|515.35|512.55|515.71|512.91|514.73|511.93|0
1668393900000|2022-11-14 02:45:00|515.47|512.67|514.73|511.93|515.47|512.67|513.75|510.95|0
1668394200000|2022-11-14 02:50:00|514.97|512.17|513.26|510.46|514.97|512.17|513.01|510.21|0
1668394500000|2022-11-14 02:55:00|513.38|510.58|512.27|509.47|513.63|510.83|511.54|508.74|0
1668394800000|2022-11-14 03:00:00|512.03|509.23|512.52|509.72|512.52|509.72|511.29|508.49|0
1668395100000|2022-11-14 03:05:00|512.65|509.85|513.5|510.7|514.24|511.44|512.03|509.23|0
1668395400000|2022-11-14 03:10:00|513.25|510.45|511.54|508.74|513.99|511.19|511.54|508.74|0
1668395700000|2022-11-14 03:15:00|511.29|508.49|513.01|510.21|513.01|510.21|511.29|508.49|0
1668396000000|2022-11-14 03:20:00|513.25|510.45|511.29|508.49|513.25|510.45|511.04|508.24|0
1668396300000|2022-11-14 03:25:00|511.04|508.24|510.55|507.75|512.27|509.47|510.55|507.75|0
1668396600000|2022-11-14 03:30:00|510.8|508|511.29|508.49|512.15|509.35|510.8|508|0
1668396900000|2022-11-14 03:35:00|511.17|508.37|510.8|508|511.53|508.73|510.31|507.51|0
1668397200000|2022-11-14 03:40:00|510.92|508.12|512.27|509.47|512.4|509.6|510.55|507.75|0
1668397500000|2022-11-14 03:45:00|512.02|509.22|511.9|509.1|512.76|509.96|511.78|508.98|0
1668397800000|2022-11-14 03:50:00|511.78|508.98|512.51|509.71|512.89|510.09|511.29|508.49|0
1668398100000|2022-11-14 03:55:00|512.64|509.84|511.17|508.37|512.76|509.96|511.04|508.24|0
1668398400000|2022-11-14 04:00:00|511.04|508.24|513.25|510.45|513.49|510.69|511.04|508.24|0
1668398700000|2022-11-14 04:05:00|513|510.2|513|510.2|514.48|511.68|513|510.2|0
1668399000000|2022-11-14 04:10:00|512.51|509.71|513.74|510.94|513.87|511.07|512.51|509.71|0
1668399300000|2022-11-14 04:15:00|513.87|511.07|515.21|512.41|515.58|512.78|512.51|509.71|0
1668399600000|2022-11-14 04:20:00|515.46|512.66|515.34|512.54|516.07|513.27|514.72|511.92|0
1668399900000|2022-11-14 04:25:00|515.46|512.66|515.09|512.29|515.7|512.9|514.23|511.43|0
1668400200000|2022-11-14 04:30:00|514.96|512.16|515.45|512.65|515.7|512.9|513.74|510.94|0
1668400500000|2022-11-14 04:35:00|515.34|512.54|513.74|510.94|515.45|512.65|513.74|510.94|0
1668400800000|2022-11-14 04:40:00|513.98|511.18|513.86|511.06|514.47|511.67|513.73|510.93|0
1668401100000|2022-11-14 04:45:00|513.98|511.18|513.98|511.18|514.47|511.67|513.73|510.93|0
1668401400000|2022-11-14 04:50:00|513.73|510.93|513.24|510.44|514.22|511.42|513.12|510.32|0
1668401700000|2022-11-14 04:55:00|513.49|510.69|513.86|511.06|513.98|511.18|513|510.2|0
1668402000000|2022-11-14 05:00:00|513.73|510.93|513.98|511.18|514.71|511.91|513.12|510.32|0
1668402300000|2022-11-14 05:05:00|513.73|510.93|514.96|512.16|515.45|512.65|513.73|510.93|0
1668402600000|2022-11-14 05:10:00|514.84|512.04|513.86|511.06|515.45|512.65|513.73|510.93|0
1668402900000|2022-11-14 05:15:00|513.98|511.18|512.75|509.95|513.98|511.18|512.26|509.46|0
1668403200000|2022-11-14 05:20:00|512.63|509.83|514.96|512.16|515.2|512.4|512.5|509.7|0
1668403500000|2022-11-14 05:25:00|515.2|512.4|516.43|513.63|516.43|513.63|513.98|511.18|0
1668403800000|2022-11-14 05:30:00|516.19|513.39|516.18|513.38|516.43|513.63|515.2|512.4|0
1668404100000|2022-11-14 05:35:00|516.43|513.63|517.41|514.61|518.15|515.35|516.18|513.38|0
1668404400000|2022-11-14 05:40:00|517.66|514.86|517.66|514.86|518.15|515.35|516.92|514.12|0
1668404700000|2022-11-14 05:45:00|517.9|515.1|517.66|514.86|518.15|515.35|516.92|514.12|0
1668405000000|2022-11-14 05:50:00|517.41|514.61|517.66|514.86|518.15|515.35|516.43|513.63|0
1668405300000|2022-11-14 05:55:00|517.9|515.1|520.24|517.44|520.36|517.56|517.66|514.86|0
1668405600000|2022-11-14 06:00:00|520.11|517.31|519.99|517.19|520.85|518.05|518.64|515.84|0
1668405900000|2022-11-14 06:05:00|519.87|517.07|517.9|515.1|520.36|517.56|517.16|514.36|0
1668406200000|2022-11-14 06:10:00|517.65|514.85|518.76|515.96|519.26|516.46|517.16|514.36|0
1668406500000|2022-11-14 06:15:00|518.64|515.84|517.65|514.85|519.37|516.57|517.65|514.85|0
1668406800000|2022-11-14 06:20:00|517.78|514.98|518.14|515.34|518.88|516.08|517.78|514.98|0
1668407100000|2022-11-14 06:25:00|517.9|515.1|518.88|516.08|519.13|516.33|517.9|515.1|0
1668407400000|2022-11-14 06:30:00|518.64|515.84|518.76|515.96|519.5|516.7|518.39|515.59|0
1668407700000|2022-11-14 06:35:00|518.88|516.08|519.37|516.57|519.37|516.57|518.14|515.34|0
1668408000000|2022-11-14 06:40:00|519.01|516.21|517.16|514.36|519.01|516.21|517.16|514.36|0
1668408300000|2022-11-14 06:45:00|516.91|514.11|516.91|514.11|517.65|514.85|516.42|513.62|0
1668408600000|2022-11-14 06:50:00|516.67|513.87|516.18|513.38|517.16|514.36|515.19|512.39|0
1668408900000|2022-11-14 06:55:00|515.93|513.13|513.47|510.67|515.93|513.13|513.23|510.43|0
1668409200000|2022-11-14 07:00:00|513.72|510.92|512.74|509.94|514.7|511.9|512.25|509.45|0
1668409500000|2022-11-14 07:05:00|512.98|510.18|513.41|510.61|514.03|511.23|511.51|508.71|0
1668409800000|2022-11-14 07:10:00|513.66|510.86|511.34|508.54|514.15|511.35|511.34|508.54|0
1668410100000|2022-11-14 07:15:00|511.21|508.41|512.19|509.39|512.81|510.01|511.21|508.41|0
1668410400000|2022-11-14 07:20:00|512.07|509.27|510.47|507.67|512.19|509.39|509.98|507.18|0
1668410700000|2022-11-14 07:25:00|510.6|507.8|512.68|509.88|513.66|510.86|510.36|507.56|0
1668411000000|2022-11-14 07:30:00|512.43|509.63|511.21|508.41|513.41|510.61|511.21|508.41|0
1668411300000|2022-11-14 07:35:00|511.09|508.29|511.7|508.9|512.19|509.39|509.98|507.18|0
1668411600000|2022-11-14 07:40:00|511.82|509.02|512.68|509.88|513.41|510.61|511.7|508.9|0
1668411900000|2022-11-14 07:45:00|512.19|509.39|512.67|509.87|514.15|511.35|511.7|508.9|0
1668412200000|2022-11-14 07:50:00|512.8|510|514.63|511.83|514.88|512.08|512.67|509.87|0
1668412500000|2022-11-14 07:55:00|514.39|511.59|513.41|510.61|515.37|512.57|513.41|510.61|0
1668412800000|2022-11-14 08:00:00|513.65|510.85|510.71|507.91|514.39|511.59|509.73|506.93|0
1668413100000|2022-11-14 08:05:00|510.02|507.62|513.21|510.81|515.66|513.26|510.02|507.62|0
1668413400000|2022-11-14 08:10:00|513.7|511.3|508.06|505.66|514.43|512.03|507.82|505.42|0
1668413700000|2022-11-14 08:15:00|508.31|505.91|508.06|505.66|510.76|508.36|507.33|504.93|0
1668414000000|2022-11-14 08:20:00|507.57|505.17|510.39|507.99|510.39|507.99|506.84|504.44|0
1668414300000|2022-11-14 08:25:00|510.27|507.87|512.72|510.32|513.7|511.3|509.04|506.64|0
1668414600000|2022-11-14 08:30:00|512.47|510.07|513.45|511.05|514.19|511.79|510.51|508.11|0
1668414900000|2022-11-14 08:35:00|513.69|511.29|514.43|512.03|515.9|513.5|512.47|510.07|0
1668415200000|2022-11-14 08:40:00|514.18|511.78|511|508.6|514.18|511.78|510.51|508.11|0
1668415500000|2022-11-14 08:45:00|510.75|508.35|510.75|508.35|511.49|509.09|510.26|507.86|0
1668415800000|2022-11-14 08:50:00|511|508.6|509.77|507.37|511.61|509.21|509.04|506.64|0
1668416100000|2022-11-14 08:55:00|509.53|507.13|510.51|508.11|511.49|509.09|507.81|505.41|0
1668416400000|2022-11-14 09:00:00|510.26|507.86|516.39|513.99|516.39|513.99|510.02|507.62|0
1668416700000|2022-11-14 09:05:00|516.88|514.48|518.84|516.44|519.09|516.69|515.78|513.38|0
1668417000000|2022-11-14 09:10:00|519.09|516.69|519.33|516.93|519.7|517.3|518.1|515.7|0
1668417300000|2022-11-14 09:15:00|518.84|516.44|520.19|517.79|521.54|519.14|517.12|514.72|0
1668417600000|2022-11-14 09:20:00|520.07|517.67|522.03|519.63|522.03|519.63|519.82|517.42|0
1668417900000|2022-11-14 09:25:00|522.52|520.12|521.05|518.65|524.24|521.84|520.8|518.4|0
1668418200000|2022-11-14 09:30:00|520.8|518.4|521.54|519.14|522.27|519.87|520.07|517.67|0
1668418500000|2022-11-14 09:35:00|521.29|518.89|519.21|516.81|521.78|519.38|517.61|515.21|0
1668418800000|2022-11-14 09:40:00|519.08|516.68|516.87|514.47|520.06|517.66|516.14|513.74|0
1668419100000|2022-11-14 09:45:00|516.63|514.23|520.06|517.66|520.68|518.28|516.63|514.23|0
1668419400000|2022-11-14 09:50:00|520.31|517.91|518.59|516.19|522.27|519.87|518.59|516.19|0
1668419700000|2022-11-14 09:55:00|518.84|516.44|522.76|520.36|523.25|520.85|518.59|516.19|0
1668420000000|2022-11-14 10:00:00|523.01|520.61|523.25|520.85|525.22|522.82|521.04|518.64|0
1668420300000|2022-11-14 10:05:00|523.01|520.61|521.04|518.64|523.5|521.1|520.31|517.91|0
1668420600000|2022-11-14 10:10:00|520.8|518.4|518.34|515.94|520.8|518.4|517.85|515.45|0
1668420900000|2022-11-14 10:15:00|518.59|516.19|519.08|516.68|519.57|517.17|517.12|514.72|0
1668421200000|2022-11-14 10:20:00|518.83|516.43|518.59|516.19|519.32|516.92|517.61|515.21|0
1668421500000|2022-11-14 10:25:00|518.34|515.94|516.62|514.22|518.59|516.19|516.62|514.22|0
1668421800000|2022-11-14 10:30:00|516.38|513.98|518.71|516.31|519.08|516.68|516.38|513.98|0
1668422100000|2022-11-14 10:35:00|518.83|516.43|521|518.6|521.37|518.97|517.36|514.96|0
1668422400000|2022-11-14 10:40:00|521.37|518.97|521|518.6|521.73|519.33|519.28|516.88|0
1668422700000|2022-11-14 10:45:00|520.75|518.35|520.75|518.35|522.47|520.07|520.02|517.62|0
1668423000000|2022-11-14 10:50:00|521|518.6|521.73|519.33|521.73|519.33|519.77|517.37|0
1668423300000|2022-11-14 10:55:00|521.48|519.08|518.05|515.65|521.48|519.08|518.05|515.65|0
1668423600000|2022-11-14 11:00:00|518.54|516.14|520.01|517.61|520.14|517.74|518.18|515.78|0
1668423900000|2022-11-14 11:05:00|520.26|517.86|520.39|517.99|520.99|518.59|518.67|516.27|0
1668424200000|2022-11-14 11:10:00|520.26|517.86|520.5|518.1|520.99|518.59|519.28|516.88|0
1668424500000|2022-11-14 11:15:00|520.26|517.86|517.81|515.41|521.24|518.84|517.45|515.05|0
1668424800000|2022-11-14 11:20:00|517.56|515.16|519.77|517.37|519.77|517.37|517.07|514.67|0
1668425100000|2022-11-14 11:25:00|519.52|517.12|517.81|515.41|519.77|517.37|517.56|515.16|0
1668425400000|2022-11-14 11:30:00|518.05|515.65|515.97|513.57|518.79|516.39|515.6|513.2|0
1668425700000|2022-11-14 11:35:00|515.85|513.45|515.11|512.71|516.09|513.69|515.11|512.71|0
1668426000000|2022-11-14 11:40:00|515.24|512.84|515.36|512.96|515.85|513.45|514.26|511.86|0
1668426300000|2022-11-14 11:45:00|515.11|512.71|517.07|514.67|517.31|514.91|514.62|512.22|0
1668426600000|2022-11-14 11:50:00|516.95|514.55|518.78|516.38|518.78|516.38|516.33|513.93|0
1668426900000|2022-11-14 11:55:00|518.54|516.14|518.05|515.65|519.52|517.12|517.31|514.91|0
1668427200000|2022-11-14 12:00:00|518.29|515.89|518.78|516.38|519.76|517.36|517.31|514.91|0
1668427500000|2022-11-14 12:05:00|519.03|516.63|517.56|515.16|519.27|516.87|516.09|513.69|0
1668427800000|2022-11-14 12:10:00|517.44|515.04|516.58|514.18|519.03|516.63|515.84|513.44|0
1668428100000|2022-11-14 12:15:00|516.82|514.42|516.58|514.18|517.56|515.16|515.97|513.57|0
1668428400000|2022-11-14 12:20:00|516.46|514.06|514.86|512.46|517.55|515.15|514.62|512.22|0
1668428700000|2022-11-14 12:25:00|515.11|512.71|514.13|511.73|515.6|513.2|513.88|511.48|0
1668429000000|2022-11-14 12:30:00|514.01|511.61|514.37|511.97|515.35|512.95|513.88|511.48|0
1668429300000|2022-11-14 12:35:00|514.13|511.73|515.35|512.95|515.48|513.08|512.9|510.5|0
1668429600000|2022-11-14 12:40:00|515.23|512.83|512.9|510.5|515.23|512.83|511.68|509.28|0
1668429900000|2022-11-14 12:45:00|513.15|510.75|513.39|510.99|514.61|512.21|512.66|510.26|0
1668430200000|2022-11-14 12:50:00|513.64|511.24|513.63|511.23|513.88|511.48|513.15|510.75|0
1668430500000|2022-11-14 12:55:00|514.12|511.72|512.17|509.77|514.12|511.72|511.92|509.52|0
1668430800000|2022-11-14 13:00:00|512.41|510.01|516.27|513.87|517.25|514.85|512.41|510.01|0
1668431100000|2022-11-14 13:05:00|516.51|514.11|514.31|511.91|516.51|514.11|514.06|511.66|0
1668431400000|2022-11-14 13:10:00|514.55|512.15|512.1|509.7|515.53|513.13|511.86|509.46|0
1668431700000|2022-11-14 13:15:00|511.86|509.46|509.9|507.5|513.57|511.17|509.66|507.26|0
1668432000000|2022-11-14 13:20:00|510.39|507.99|511.52|509.12|511.77|509.37|509.54|507.14|0
1668432300000|2022-11-14 13:25:00|511.77|509.37|513.48|511.08|514.46|512.06|511.52|509.12|0
1668432600000|2022-11-14 13:30:00|513.73|511.33|511.53|509.13|514.71|512.31|511.28|508.88|0
1668432900000|2022-11-14 13:35:00|511.77|509.37|512.02|509.62|512.75|510.35|510.55|508.15|0
1668433200000|2022-11-14 13:40:00|511.9|509.5|513.73|511.33|514.47|512.07|511.28|508.88|0
1668433500000|2022-11-14 13:45:00|513.98|511.58|515.2|512.8|515.45|513.05|513.49|511.09|0
1668433800000|2022-11-14 13:50:00|515.45|513.05|515.2|512.8|516.67|514.27|513.98|511.58|0
1668434100000|2022-11-14 13:55:00|515.45|513.05|516.92|514.52|518.63|516.23|515.2|512.8|0
1668434400000|2022-11-14 14:00:00|516.67|514.27|511.77|509.37|516.67|514.27|511.77|509.37|0
1668434700000|2022-11-14 14:05:00|512.01|509.61|512.75|510.35|513.97|511.57|512.01|509.61|0
1668435000000|2022-11-14 14:10:00|512.99|510.59|514.46|512.06|514.71|512.31|512.26|509.86|0
1668435300000|2022-11-14 14:15:00|514.95|512.55|516.31|513.91|516.91|514.51|514.22|511.82|0
1668435600000|2022-11-14 14:20:00|517.16|514.76|517.89|515.49|519.37|516.97|516.42|514.02|0
1668435900000|2022-11-14 14:25:00|518.38|515.98|520.84|518.44|521.82|519.42|517.65|515.25|0
1668436200000|2022-11-14 14:30:00|519.86|517.46|518.11|515.71|522.55|520.15|511.77|509.37|0
1668436500000|2022-11-14 14:35:00|517.87|515.47|510.27|507.87|519.34|516.94|510.27|507.87|0
1668436800000|2022-11-14 14:40:00|511|508.6|521.3|518.9|522.28|519.88|509.78|507.38|0
1668437100000|2022-11-14 14:45:00|521.79|519.39|521.05|518.65|526.96|524.56|519.33|516.93|0
1668437400000|2022-11-14 14:50:00|520.81|518.41|517.85|515.45|521.05|518.65|516.13|513.73|0
1668437700000|2022-11-14 14:55:00|518.59|516.19|516.08|513.68|519.58|517.18|514.61|512.21|0
1668438000000|2022-11-14 15:00:00|515.1|512.7|511.36|508.96|515.35|512.95|507.92|505.52|0
1668438300000|2022-11-14 15:05:00|511.12|508.72|506.69|504.29|514.31|511.91|504.97|502.57|0
1668438600000|2022-11-14 15:10:00|506.2|503.8|504.12|501.72|508.9|506.5|502.76|500.36|0
1668438900000|2022-11-14 15:15:00|504.24|501.84|502.27|499.87|504.24|501.84|497.86|495.46|0
1668439200000|2022-11-14 15:20:00|502.03|499.63|505.23|502.83|505.47|503.07|499.09|496.69|0
1668439500000|2022-11-14 15:25:00|505.47|503.07|507.93|505.53|511.37|508.97|504.74|502.34|0
1668439800000|2022-11-14 15:30:00|508.17|505.77|504.49|502.09|510.14|507.74|502.28|499.88|0
1668440100000|2022-11-14 15:35:00|504|501.6|504.74|502.34|508.17|505.77|504|501.6|0
1668440400000|2022-11-14 15:40:00|504.49|502.09|504.24|501.84|504.98|502.58|499.83|497.43|0
1668440700000|2022-11-14 15:45:00|503.75|501.35|506.45|504.05|506.7|504.3|503.51|501.11|0
1668441000000|2022-11-14 15:50:00|507.19|504.79|503.75|501.35|508.17|505.77|503.02|500.62|0
1668441300000|2022-11-14 15:55:00|504.24|501.84|502.52|500.12|504.98|502.58|499.33|496.93|0
1668441600000|2022-11-14 16:00:00|503.01|500.61|508.17|505.77|509.65|507.25|501.3|498.9|0
1668441900000|2022-11-14 16:05:00|507.43|505.03|506.94|504.54|510.38|507.98|505.47|503.07|0
1668442200000|2022-11-14 16:10:00|507.19|504.79|516.53|514.13|517.52|515.12|507.19|504.79|0
1668442500000|2022-11-14 16:15:00|516.52|514.12|520.95|518.55|523.17|520.77|515.53|513.13|0
1668442800000|2022-11-14 16:20:00|520.7|518.3|518.73|516.33|521.44|519.04|517.01|514.61|0
1668443100000|2022-11-14 16:25:00|518.98|516.58|518.49|516.09|519.47|517.07|516.52|514.12|0
1668443400000|2022-11-14 16:30:00|518.98|516.58|507.42|505.02|519.96|517.56|506.68|504.28|0
1668443700000|2022-11-14 16:35:00|506.43|504.03|507.42|505.02|508.15|505.75|503.49|501.09|0
1668444000000|2022-11-14 16:40:00|506.92|504.52|507.17|504.77|508.89|506.49|504.96|502.56|0
1668444300000|2022-11-14 16:45:00|506.92|504.52|504.71|502.31|507.17|504.77|502.5|500.1|0
1668444600000|2022-11-14 16:50:00|504.96|502.56|509.13|506.73|510.36|507.96|503.24|500.84|0
1668444900000|2022-11-14 16:55:00|508.64|506.24|508.15|505.75|511.1|508.7|507.17|504.77|0
1668445200000|2022-11-14 17:00:00|508.4|506|502.99|500.59|510.12|507.72|500.78|498.38|0
1668445500000|2022-11-14 17:05:00|503.48|501.08|502.5|500.1|504.47|502.07|501.27|498.87|0
1668445800000|2022-11-14 17:10:00|502.26|499.86|503.24|500.84|504.96|502.56|500.54|498.14|0
1668446100000|2022-11-14 17:15:00|502.75|500.35|505.45|503.05|505.45|503.05|500.54|498.14|0
1668446400000|2022-11-14 17:20:00|505.82|503.42|506.43|504.03|512.82|510.42|505.69|503.29|0
1668446700000|2022-11-14 17:25:00|506.67|504.27|502.99|500.59|507.66|505.26|502.5|500.1|0
1668447000000|2022-11-14 17:30:00|502.5|500.1|499.31|496.91|503.48|501.08|498.33|495.93|0
1668447300000|2022-11-14 17:35:00|499.06|496.66|495.38|492.98|500.04|497.64|495.14|492.74|0
1668447600000|2022-11-14 17:40:00|495.14|492.74|498.33|495.93|499.06|496.66|495.14|492.74|0
1668447900000|2022-11-14 17:45:00|497.83|495.43|496.35|493.95|499.06|496.66|495.38|492.98|0
1668448200000|2022-11-14 17:50:00|496.6|494.2|498.07|495.67|498.2|495.8|495.86|493.46|0
1668448500000|2022-11-14 17:55:00|497.83|495.43|500.53|498.13|502.99|500.59|497.33|494.93|0
1668448800000|2022-11-14 18:00:00|501.27|498.87|499.3|496.9|502.75|500.35|498.56|496.16|0
1668449100000|2022-11-14 18:05:00|499.55|497.15|499.55|497.15|501.02|498.62|497.33|494.93|0
1668449400000|2022-11-14 18:10:00|499.3|496.9|495.37|492.97|499.3|496.9|495.12|492.72|0
1668449700000|2022-11-14 18:15:00|495.86|493.46|493.4|491|496.59|494.19|493.4|491|0
1668450000000|2022-11-14 18:20:00|493.65|491.25|490.94|488.54|493.89|491.49|490.21|487.81|0
1668450300000|2022-11-14 18:25:00|491.19|488.79|487.26|484.86|491.68|489.28|486.28|483.88|0
1668450600000|2022-11-14 18:30:00|487.51|485.11|487.51|485.11|490.21|487.81|487.51|485.11|0
1668450900000|2022-11-14 18:35:00|487.27|484.87|487.02|484.62|489.23|486.83|485.55|483.15|0
1668451200000|2022-11-14 18:40:00|487.26|484.86|487.76|485.36|489.47|487.07|487.26|484.86|0
1668451500000|2022-11-14 18:45:00|488|485.6|488.74|486.34|490.45|488.05|488|485.6|0
1668451800000|2022-11-14 18:50:00|488.49|486.09|486.77|484.37|488.98|486.58|485.3|482.9|0
1668452100000|2022-11-14 18:55:00|486.53|484.13|485.55|483.15|487.51|485.11|485.55|483.15|0
1668452400000|2022-11-14 19:00:00|485.79|483.39|488.24|485.84|489.23|486.83|485.3|482.9|0
1668452700000|2022-11-14 19:05:00|488.49|486.09|490.21|487.81|492.17|489.77|488|485.6|0
1668453000000|2022-11-14 19:10:00|490.45|488.05|489.72|487.32|491.93|489.53|489.72|487.32|0
1668453300000|2022-11-14 19:15:00|490.21|487.81|491.68|489.28|494.63|492.23|489.22|486.82|0
1668453600000|2022-11-14 19:20:00|492.17|489.77|492.42|490.02|494.14|491.74|491.43|489.03|0
1668453900000|2022-11-14 19:25:00|492.66|490.26|489.47|487.07|493.89|491.49|489.47|487.07|0
1668454200000|2022-11-14 19:30:00|489.71|487.31|493.15|490.75|493.4|491|488.24|485.84|0
1668454500000|2022-11-14 19:35:00|492.91|490.51|495.36|492.96|495.85|493.45|491.68|489.28|0
1668454800000|2022-11-14 19:40:00|496.1|493.7|496.1|493.7|498.07|495.67|494.38|491.98|0
1668455100000|2022-11-14 19:45:00|496.34|493.94|500.28|497.88|501.26|498.86|495.36|492.96|0
1668455400000|2022-11-14 19:50:00|500.03|497.63|499.54|497.14|500.53|498.13|497.08|494.68|0
1668455700000|2022-11-14 19:55:00|499.29|496.89|499.29|496.89|500.03|497.63|497.46|495.06|0
1668456000000|2022-11-14 20:00:00|499.54|497.14|494.38|491.98|499.54|497.14|494.13|491.73|0
1668456300000|2022-11-14 20:05:00|494.13|491.73|498.56|496.16|499.05|496.65|492.17|489.77|0
1668456600000|2022-11-14 20:10:00|499.05|496.65|509.68|507.28|509.92|507.52|498.06|495.66|0
1668456900000|2022-11-14 20:15:00|509.92|507.52|508.69|506.29|512.14|509.74|508.2|505.8|0
1668457200000|2022-11-14 20:20:00|508.2|505.8|506.47|504.07|509.43|507.03|505.74|503.34|0
1668457500000|2022-11-14 20:25:00|506.72|504.32|508.44|506.04|508.44|506.04|505|502.6|0
1668457800000|2022-11-14 20:30:00|508.69|506.29|514.36|511.96|514.36|511.96|507.7|505.3|0
1668458100000|2022-11-14 20:35:00|514.6|512.2|511.89|509.49|515.1|512.7|510.17|507.77|0
1668458400000|2022-11-14 20:40:00|511.65|509.25|516.58|514.18|516.82|514.42|510.41|508.01|0
1668458700000|2022-11-14 20:45:00|516.33|513.93|521.51|519.11|522|519.6|515.84|513.44|0
1668459000000|2022-11-14 20:50:00|522|519.6|527.93|525.53|528.42|526.02|519.29|516.89|0
1668459300000|2022-11-14 20:55:00|528.67|526.27|535.84|533.44|537.32|534.92|528.42|526.02|0
1668459600000|2022-11-14 21:00:00|530.65|528.25|532.26|529.86|534.36|531.96|530.4|528|0
1668459900000|2022-11-14 21:05:00|532.02|529.62|530.29|527.89|532.02|529.62|528.81|526.41|0
1668460200000|2022-11-14 21:10:00|530.04|527.64|526.34|523.94|530.04|527.64|526.34|523.94|0
1668460500000|2022-11-14 21:15:00|528.27|525.47|531.23|528.43|531.72|528.92|528.27|525.47|0
1668460800000|2022-11-14 21:20:00|530.98|528.18|531.23|528.43|531.72|528.92|530.74|527.94|0
1668461100000|2022-11-14 21:25:00|531.48|528.68|531.72|528.92|531.97|529.17|531.48|528.68|0
1668461400000|2022-11-14 21:30:00|531.97|529.17|531.47|528.67|532.96|530.16|530.98|528.18|0
1668461700000|2022-11-14 21:35:00|531.72|528.92|531.47|528.67|531.97|529.17|531.23|528.43|0
1668462000000|2022-11-14 21:40:00|531.23|528.43|529.01|526.21|531.47|528.67|529.01|526.21|0
1668462300000|2022-11-14 21:45:00|528.51|525.71|529.63|526.83|529.63|526.83|528.02|525.22|0
1668462600000|2022-11-14 21:50:00|529.5|526.7|529.01|526.21|530.49|527.69|528.76|525.96|0
1668462900000|2022-11-14 21:55:00|529.25|526.45|527.16|524.36|529.25|526.45|527.16|524.36|0
1668463200000|2022-11-14 22:00:00|527.49|524.69|527.19|524.39|527.81|525.01|526.69|523.89|0
1668463500000|2022-11-14 22:05:00|527.27|524.47|528.56|525.76|528.74|525.94|527.27|524.47|0
1668463800000|2022-11-14 22:10:00|528.52|525.72|528.06|525.26|528.7|525.9|527.92|525.12|0
1668464100000|2022-11-14 22:15:00|528.02|525.22|527.62|524.82|528.02|525.22|527.62|524.82|0
1668464400000|2022-11-14 22:20:00|527.4|524.6|527.4|524.6|527.81|525.01|527.3|524.5|0
1668464700000|2022-11-14 22:25:00|527.44|524.64|528.08|525.28|528.63|525.83|527.44|524.64|0
1668465000000|2022-11-14 22:30:00|528.02|525.22|527.62|524.82|528.05|525.25|527.62|524.82|0
1668465300000|2022-11-14 22:35:00|527.27|524.47|527.44|524.64|527.44|524.64|527.27|524.47|0
1668465600000|2022-11-14 22:40:00|527.33|524.53|526.97|524.17|527.37|524.57|526.65|523.85|0
1668465900000|2022-11-14 22:45:00|527.22|524.42|527.22|524.42|527.22|524.42|527.16|524.36|0
1668466200000|2022-11-14 22:50:00|526.75|523.95|527.12|524.32|527.33|524.53|526.75|523.95|0
1668466500000|2022-11-14 22:55:00|527.4|524.6|527.05|524.25|527.4|524.6|526.94|524.14|0
1668466800000|2022-11-14 23:00:00|527.65|524.85|527.52|524.72|528.01|525.21|525.43|522.63|0
1668467100000|2022-11-14 23:05:00|527.27|524.47|526.91|524.11|527.77|524.97|526.29|523.49|0
1668467400000|2022-11-14 23:10:00|526.53|523.73|526.29|523.49|527.03|524.23|526.04|523.24|0
1668467700000|2022-11-14 23:15:00|526.04|523.24|526.28|523.48|526.53|523.73|525.54|522.74|0
1668468000000|2022-11-14 23:20:00|526.53|523.73|525.79|522.99|526.53|523.73|525.54|522.74|0
1668468300000|2022-11-14 23:25:00|525.67|522.87|526.04|523.24|527.02|524.22|525.67|522.87|0
1668468600000|2022-11-14 23:30:00|525.79|522.99|525.3|522.5|526.28|523.48|525.18|522.38|0
1668468900000|2022-11-14 23:35:00|525.43|522.63|524.8|522|525.79|522.99|524.8|522|0
1668469200000|2022-11-14 23:40:00|524.68|521.88|524.56|521.76|525.05|522.25|523.82|521.02|0
1668469500000|2022-11-14 23:45:00|524.68|521.88|527.27|524.47|527.52|524.72|524.56|521.76|0
1668469800000|2022-11-14 23:50:00|527.15|524.35|527.76|524.96|528.01|525.21|526.28|523.48|0
1668470100000|2022-11-14 23:55:00|527.52|524.72|528.25|525.45|528.25|525.45|527.51|524.71|0
1668470400000|2022-11-15 00:00:00|528.5|525.7|526.03|523.23|529.24|526.44|526.03|523.23|0
1668470700000|2022-11-15 00:05:00|526.28|523.48|528.01|525.21|528.25|525.45|526.28|523.48|0
1668471000000|2022-11-15 00:10:00|527.89|525.09|527.64|524.84|528.5|525.7|526.53|523.73|0
1668471300000|2022-11-15 00:15:00|527.76|524.96|528.01|525.21|528.75|525.95|527.39|524.59|0
1668471600000|2022-11-15 00:20:00|528.25|525.45|526.77|523.97|528.5|525.7|526.53|523.73|0
1668471900000|2022-11-15 00:25:00|526.65|523.85|528.01|525.21|528.5|525.7|526.53|523.73|0
1668472200000|2022-11-15 00:30:00|528.13|525.33|527.02|524.22|528.25|525.45|526.77|523.97|0
1668472500000|2022-11-15 00:35:00|526.77|523.97|527.26|524.46|528.63|525.83|526.77|523.97|0
1668472800000|2022-11-15 00:40:00|527.02|524.22|527.76|524.96|528|525.2|526.52|523.72|0
1668473100000|2022-11-15 00:45:00|527.51|524.71|528.99|526.19|529.48|526.68|527.02|524.22|0
1668473400000|2022-11-15 00:50:00|528.74|525.94|528.25|525.45|528.87|526.07|527.26|524.46|0
1668473700000|2022-11-15 00:55:00|528|525.2|529.73|526.93|530.47|527.67|528|525.2|0
1668474000000|2022-11-15 01:00:00|529.48|526.68|528.74|525.94|530.47|527.67|528.5|525.7|0
1668474300000|2022-11-15 01:05:00|528.99|526.19|529.24|526.44|530.22|527.42|528.99|526.19|0
1668474600000|2022-11-15 01:10:00|529.12|526.32|528|525.2|529.24|526.44|527.51|524.71|0
1668474900000|2022-11-15 01:15:00|527.88|525.08|526.03|523.23|528.5|525.7|524.8|522|0
1668475200000|2022-11-15 01:20:00|525.91|523.11|525.04|522.24|526.03|523.23|524.55|521.75|0
1668475500000|2022-11-15 01:25:00|525.29|522.49|525.42|522.62|526.03|523.23|524.55|521.75|0
1668475800000|2022-11-15 01:30:00|525.53|522.73|527.01|524.21|528.74|525.94|525.29|522.49|0
1668476100000|2022-11-15 01:35:00|527.26|524.46|525.53|522.73|527.75|524.95|525.04|522.24|0
1668476400000|2022-11-15 01:40:00|525.29|522.49|525.91|523.11|526.15|523.35|524.55|521.75|0
1668476700000|2022-11-15 01:45:00|526.03|523.23|525.29|522.49|526.77|523.97|524.79|521.99|0
1668477000000|2022-11-15 01:50:00|525.53|522.73|523.07|520.27|525.53|522.73|522.82|520.02|0
1668477300000|2022-11-15 01:55:00|522.82|520.02|524.3|521.5|524.79|521.99|522.33|519.53|0
1668477600000|2022-11-15 02:00:00|524.54|521.74|523.8|521|525.53|522.73|523.8|521|0
1668477900000|2022-11-15 02:05:00|523.93|521.13|524.79|521.99|525.04|522.24|523.19|520.39|0
1668478200000|2022-11-15 02:10:00|524.92|522.12|523.06|520.26|525.28|522.48|522.95|520.15|0
1668478500000|2022-11-15 02:15:00|522.82|520.02|521.58|518.78|523.31|520.51|521.34|518.54|0
1668478800000|2022-11-15 02:20:00|521.83|519.03|521.34|518.54|522.57|519.77|521.09|518.29|0
1668479100000|2022-11-15 02:25:00|521.58|518.78|522.08|519.28|522.32|519.52|520.84|518.04|0
1668479400000|2022-11-15 02:30:00|522.32|519.52|522.57|519.77|522.82|520.02|521.58|518.78|0
1668479700000|2022-11-15 02:35:00|522.32|519.52|521.09|518.29|522.57|519.77|521.09|518.29|0
1668480000000|2022-11-15 02:40:00|520.84|518.04|521.09|518.29|521.34|518.54|520.6|517.8|0
1668480300000|2022-11-15 02:45:00|521.34|518.54|522.81|520.01|523.31|520.51|521.09|518.29|0
1668480600000|2022-11-15 02:50:00|522.57|519.77|520.6|517.8|522.57|519.77|520.1|517.3|0
1668480900000|2022-11-15 02:55:00|520.35|517.55|519.74|516.94|520.84|518.04|519.61|516.81|0
1668481200000|2022-11-15 03:00:00|519.49|516.69|519.86|517.06|520.35|517.55|519.36|516.56|0
1668481500000|2022-11-15 03:05:00|519.61|516.81|519.12|516.32|519.61|516.81|519.12|516.32|0
1668481800000|2022-11-15 03:10:00|518.87|516.07|520.1|517.3|520.1|517.3|518.38|515.58|0
1668482100000|2022-11-15 03:15:00|520.35|517.55|519.11|516.31|520.35|517.55|518.62|515.82|0
1668482400000|2022-11-15 03:20:00|518.87|516.07|519.61|516.81|520.59|517.79|518.62|515.82|0
1668482700000|2022-11-15 03:25:00|519.49|516.69|519.61|516.81|520.23|517.43|518.62|515.82|0
1668483000000|2022-11-15 03:30:00|519.73|516.93|519.11|516.31|520.35|517.55|518.87|516.07|0
1668483300000|2022-11-15 03:35:00|518.87|516.07|518.13|515.33|519.36|516.56|518.13|515.33|0
1668483600000|2022-11-15 03:40:00|518.37|515.57|518.99|516.19|518.99|516.19|518.13|515.33|0
1668483900000|2022-11-15 03:45:00|518.87|516.07|517.88|515.08|518.87|516.07|517.88|515.08|0
1668484200000|2022-11-15 03:50:00|518.01|515.21|518.13|515.33|518.62|515.82|517.14|514.34|0
1668484500000|2022-11-15 03:55:00|518.25|515.45|518.37|515.57|518.62|515.82|517.88|515.08|0
1668484800000|2022-11-15 04:00:00|518.25|515.45|518.75|515.95|519.6|516.8|518.13|515.33|0
1668485100000|2022-11-15 04:05:00|518.86|516.06|518.86|516.06|519.11|516.31|518.37|515.57|0
1668485400000|2022-11-15 04:10:00|518.62|515.82|519.85|517.05|519.85|517.05|518.62|515.82|0
1668485700000|2022-11-15 04:15:00|519.6|516.8|519.6|516.8|519.85|517.05|519.36|516.56|0
1668486000000|2022-11-15 04:20:00|519.48|516.68|520.09|517.29|520.1|517.3|519.36|516.56|0
1668486300000|2022-11-15 04:25:00|519.85|517.05|519.85|517.05|520.34|517.54|519.36|516.56|0
1668486600000|2022-11-15 04:30:00|519.98|517.18|519.35|516.55|520.09|517.29|519.11|516.31|0
1668486900000|2022-11-15 04:35:00|519.6|516.8|519.11|516.31|519.73|516.93|518.86|516.06|0
1668487200000|2022-11-15 04:40:00|518.99|516.19|519.6|516.8|519.6|516.8|518.61|515.81|0
1668487500000|2022-11-15 04:45:00|519.85|517.05|519.97|517.17|519.97|517.17|519.35|516.55|0
1668487800000|2022-11-15 04:50:00|520.09|517.29|519.98|517.18|520.15|517.35|519.6|516.8|0
1668488100000|2022-11-15 04:55:00|519.73|516.93|520.22|517.42|520.47|517.67|519.73|516.93|0
1668488400000|2022-11-15 05:00:00|520.35|517.55|519.48|516.68|520.72|517.92|518.5|515.7|0
1668488700000|2022-11-15 05:05:00|519.37|516.57|517.52|514.72|519.86|517.06|517.52|514.72|0
1668489000000|2022-11-15 05:10:00|517.27|514.47|516.78|513.98|517.52|514.72|515.3|512.5|0
1668489300000|2022-11-15 05:15:00|516.53|513.73|517.27|514.47|517.51|514.71|516.53|513.73|0
1668489600000|2022-11-15 05:20:00|517.51|514.71|517.27|514.47|518.01|515.21|517.02|514.22|0
1668489900000|2022-11-15 05:25:00|517.02|514.22|517.51|514.71|517.76|514.96|516.78|513.98|0
1668490200000|2022-11-15 05:30:00|517.4|514.6|518.25|515.45|518.99|516.19|517.02|514.22|0
1668490500000|2022-11-15 05:35:00|518.5|515.7|518|515.2|518.99|516.19|518|515.2|0
1668490800000|2022-11-15 05:40:00|518.25|515.45|517.64|514.84|518.5|515.7|517.64|514.84|0
1668491100000|2022-11-15 05:45:00|517.51|514.71|517.76|514.96|518.5|515.7|517.27|514.47|0
1668491400000|2022-11-15 05:50:00|517.67|514.87|517.91|515.11|518.41|515.61|517.42|514.62|0
1668491700000|2022-11-15 05:55:00|518.16|515.36|518.16|515.36|518.41|515.61|517.79|514.99|0
1668492000000|2022-11-15 06:00:00|518.04|515.24|517.42|514.62|518.4|515.6|516.19|513.39|0
1668492300000|2022-11-15 06:05:00|517.67|514.87|516.43|513.63|517.67|514.87|515.94|513.14|0
1668492600000|2022-11-15 06:10:00|516.68|513.88|515.69|512.89|517.17|514.37|515.08|512.28|0
1668492900000|2022-11-15 06:15:00|515.58|512.78|517.17|514.37|517.17|514.37|515.45|512.65|0
1668493200000|2022-11-15 06:20:00|517.05|514.25|517.17|514.37|517.42|514.62|516.68|513.88|0
1668493500000|2022-11-15 06:25:00|516.92|514.12|516.19|513.39|517.17|514.37|515.94|513.14|0
1668493800000|2022-11-15 06:30:00|515.94|513.14|515.94|513.14|516.68|513.88|515.45|512.65|0
1668494100000|2022-11-15 06:35:00|515.82|513.02|516.43|513.63|516.68|513.88|515.69|512.89|0
1668494400000|2022-11-15 06:40:00|516.31|513.51|516.68|513.88|517.17|514.37|516.31|513.51|0
1668494700000|2022-11-15 06:45:00|516.92|514.12|516.56|513.76|517.91|515.11|516.43|513.63|0
1668495000000|2022-11-15 06:50:00|516.68|513.88|515.2|512.4|516.68|513.88|514.95|512.15|0
1668495300000|2022-11-15 06:55:00|515.44|512.64|514.71|511.91|515.44|512.64|514.46|511.66|0
1668495600000|2022-11-15 07:00:00|514.46|511.66|514.46|511.66|515.2|512.4|513.72|510.92|0
1668495900000|2022-11-15 07:05:00|514.34|511.54|513.23|510.43|514.71|511.91|513.23|510.43|0
1668496200000|2022-11-15 07:10:00|512.98|510.18|512.86|510.06|513.6|510.8|510.52|507.72|0
1668496500000|2022-11-15 07:15:00|512.74|509.94|511.39|508.59|512.98|510.18|511.26|508.46|0
1668496800000|2022-11-15 07:20:00|511.26|508.46|508.8|506|511.5|508.7|508.8|506|0
1668497100000|2022-11-15 07:25:00|509.04|506.24|510.03|507.23|510.77|507.97|508.8|506|0
1668497400000|2022-11-15 07:30:00|510.27|507.47|510.67|507.87|511.26|508.46|509.44|506.64|0
1668497700000|2022-11-15 07:35:00|510.8|508|509.82|507.02|511.41|508.61|509.44|506.64|0
1668498000000|2022-11-15 07:40:00|509.69|506.89|508.21|505.41|509.69|506.89|508.21|505.41|0
1668498300000|2022-11-15 07:45:00|508.46|505.66|509.44|506.64|509.69|506.89|506|503.2|0
1668498600000|2022-11-15 07:50:00|509.2|506.4|512.15|509.35|512.15|509.35|508.7|505.9|0
1668498900000|2022-11-15 07:55:00|512.28|509.48|511.78|508.98|512.64|509.84|510.92|508.12|0
1668499200000|2022-11-15 08:00:00|511.41|508.61|510.92|508.12|512.89|510.09|510.18|507.38|0
1668499500000|2022-11-15 08:05:00|510.72|508.32|512.93|510.53|513.43|511.03|509.24|506.84|0
1668499800000|2022-11-15 08:10:00|512.69|510.29|511.7|509.3|512.93|510.53|510.22|507.82|0
1668500100000|2022-11-15 08:15:00|511.45|509.05|510.6|508.2|512.69|510.29|510.22|507.82|0
1668500400000|2022-11-15 08:20:00|510.72|508.32|512.93|510.53|512.93|510.53|509.48|507.08|0
1668500700000|2022-11-15 08:25:00|513.18|510.78|513.67|511.27|513.67|511.27|510.47|508.07|0
1668501000000|2022-11-15 08:30:00|513.42|511.02|513.31|510.91|514.16|511.76|511.95|509.55|0
1668501300000|2022-11-15 08:35:00|513.42|511.02|513.92|511.52|515.89|513.49|512.44|510.04|0
1668501600000|2022-11-15 08:40:00|514.16|511.76|514.37|511.97|514.86|512.46|512.68|510.28|0
1668501900000|2022-11-15 08:45:00|513.87|511.47|513.38|510.98|514.12|511.72|511.65|509.25|0
1668502200000|2022-11-15 08:50:00|513.63|511.23|511.16|508.76|514.61|512.21|510.92|508.52|0
1668502500000|2022-11-15 08:55:00|510.92|508.52|510.18|507.78|510.92|508.52|508.7|506.3|0
1668502800000|2022-11-15 09:00:00|510.91|508.51|508.45|506.05|510.91|508.51|508.33|505.93|0
1668503100000|2022-11-15 09:05:00|508.2|505.8|511.41|509.01|512.15|509.75|507.96|505.56|0
1668503400000|2022-11-15 09:10:00|511.29|508.89|510.42|508.02|512.64|510.24|510.3|507.9|0
1668503700000|2022-11-15 09:15:00|510.17|507.77|511.65|509.25|513.38|510.98|509.93|507.53|0
1668504000000|2022-11-15 09:20:00|511.9|509.5|512.52|510.12|513.38|510.98|511.16|508.76|0
1668504300000|2022-11-15 09:25:00|512.64|510.24|511.4|509|513.62|511.22|511.4|509|0
1668504600000|2022-11-15 09:30:00|511.65|509.25|510.91|508.51|512.64|510.24|510.91|508.51|0
1668504900000|2022-11-15 09:35:00|511.16|508.76|513.13|510.73|513.62|511.22|511.16|508.76|0
1668505200000|2022-11-15 09:40:00|513.38|510.98|511.16|508.76|514.11|511.71|510.66|508.26|0
1668505500000|2022-11-15 09:45:00|511.29|508.89|512.27|509.87|512.27|509.87|510.17|507.77|0
1668505800000|2022-11-15 09:50:00|512.02|509.62|510.42|508.02|512.14|509.74|509.43|507.03|0
1668506100000|2022-11-15 09:55:00|510.17|507.77|510.3|507.9|510.66|508.26|509.19|506.79|0
1668506400000|2022-11-15 10:00:00|510.42|508.02|506.23|503.83|510.42|508.02|505.74|503.34|0
1668506700000|2022-11-15 10:05:00|505.98|503.58|506.48|504.08|507.21|504.81|505.74|503.34|0
1668507000000|2022-11-15 10:10:00|506.23|503.83|503.28|500.88|507.21|504.81|503.28|500.88|0
1668507300000|2022-11-15 10:15:00|503.03|500.63|505.98|503.58|505.98|503.58|503.03|500.63|0
1668507600000|2022-11-15 10:20:00|505.86|503.46|507.95|505.55|508.2|505.8|505|502.6|0
1668507900000|2022-11-15 10:25:00|507.71|505.31|508.69|506.29|508.94|506.54|507.21|504.81|0
1668508200000|2022-11-15 10:30:00|508.94|506.54|507.95|505.55|509.43|507.03|507.7|505.3|0
1668508500000|2022-11-15 10:35:00|507.7|505.3|508.44|506.04|510.17|507.77|506.97|504.57|0
1668508800000|2022-11-15 10:40:00|508.69|506.29|508.2|505.8|509.43|507.03|507.95|505.55|0
1668509100000|2022-11-15 10:45:00|508.44|506.04|508.44|506.04|508.69|506.29|506.96|504.56|0
1668509400000|2022-11-15 10:50:00|508.57|506.17|508.93|506.53|509.43|507.03|507.7|505.3|0
1668509700000|2022-11-15 10:55:00|508.69|506.29|508.19|505.79|509.43|507.03|507.7|505.3|0
1668510000000|2022-11-15 11:00:00|508.44|506.04|506.22|503.82|508.44|506.04|504.01|501.61|0
1668510300000|2022-11-15 11:05:00|505.98|503.58|505.73|503.33|507.34|504.94|505.24|502.84|0
1668510600000|2022-11-15 11:10:00|505.98|503.58|507.95|505.55|507.95|505.55|504.99|502.59|0
1668510900000|2022-11-15 11:15:00|507.7|505.3|509.18|506.78|509.92|507.52|507.21|504.81|0
1668511200000|2022-11-15 11:20:00|508.69|506.29|510.16|507.76|510.41|508.01|508.44|506.04|0
1668511500000|2022-11-15 11:25:00|510.29|507.89|508.68|506.28|510.41|508.01|508.19|505.79|0
1668511800000|2022-11-15 11:30:00|508.57|506.17|510.04|507.64|510.16|507.76|507.95|505.55|0
1668512100000|2022-11-15 11:35:00|509.92|507.52|511.39|508.99|511.64|509.24|508.68|506.28|0
1668512400000|2022-11-15 11:40:00|511.64|509.24|511.39|508.99|512.13|509.73|510.9|508.5|0
1668512700000|2022-11-15 11:45:00|511.64|509.24|509.42|507.02|511.64|509.24|509.42|507.02|0
1668513000000|2022-11-15 11:50:00|509.67|507.27|509.42|507.02|510.29|507.89|508.81|506.41|0
1668513300000|2022-11-15 11:55:00|509.17|506.77|506.47|504.07|509.17|506.77|506.47|504.07|0
1668513600000|2022-11-15 12:00:00|507.45|505.05|509.91|507.51|510.41|508.01|506.96|504.56|0
1668513900000|2022-11-15 12:05:00|509.67|507.27|506.59|504.19|510.16|507.76|505.23|502.83|0
1668514200000|2022-11-15 12:10:00|506.71|504.31|506.46|504.06|506.71|504.31|505.23|502.83|0
1668514500000|2022-11-15 12:15:00|506.71|504.31|504|501.6|508.68|506.28|504|501.6|0
1668514800000|2022-11-15 12:20:00|504.25|501.85|499.82|497.42|504.74|502.34|499.57|497.17|0
1668515100000|2022-11-15 12:25:00|500.07|497.67|498.34|495.94|500.56|498.16|496.62|494.22|0
1668515400000|2022-11-15 12:30:00|498.1|495.7|497.24|494.84|498.34|495.94|497.11|494.71|0
1668515700000|2022-11-15 12:35:00|497.11|494.71|497.36|494.96|497.36|494.96|496.13|493.73|0
1668516000000|2022-11-15 12:40:00|497.6|495.2|497.11|494.71|498.1|495.7|496.13|493.73|0
1668516300000|2022-11-15 12:45:00|497.36|494.96|496.38|493.98|497.36|494.96|495.64|493.24|0
1668516600000|2022-11-15 12:50:00|496.13|493.73|497.6|495.2|498.1|495.7|496.13|493.73|0
1668516900000|2022-11-15 12:55:00|497.73|495.33|497.11|494.71|498.1|495.7|496.13|493.73|0
1668517200000|2022-11-15 13:00:00|496.62|494.22|496.87|494.47|497.85|495.45|494.9|492.5|0
1668517500000|2022-11-15 13:05:00|497.11|494.71|491.46|489.06|497.11|494.71|491.34|488.94|0
1668517800000|2022-11-15 13:10:00|491.21|488.81|491.71|489.31|492.2|489.8|490.23|487.83|0
1668518100000|2022-11-15 13:15:00|491.46|489.06|492.36|489.96|492.49|490.09|490.48|488.08|0
1668518400000|2022-11-15 13:20:00|492.61|490.21|496.79|494.39|497.28|494.88|492.61|490.21|0
1668518700000|2022-11-15 13:25:00|496.54|494.14|494.21|491.81|496.54|494.14|493.34|490.94|0
1668519000000|2022-11-15 13:30:00|492.36|489.96|459.31|456.91|492.36|489.96|452.73|450.33|0
1668519300000|2022-11-15 13:35:00|459.79|457.39|461.23|458.83|461.99|459.59|456.35|453.95|0
1668519600000|2022-11-15 13:40:00|460.74|458.34|466.11|463.71|466.36|463.96|460.25|457.85|0
1668519900000|2022-11-15 13:45:00|465.87|463.47|463.67|461.27|469.78|467.38|462.94|460.54|0
1668520200000|2022-11-15 13:50:00|463.43|461.03|466.11|463.71|470.76|468.36|461.72|459.32|0
1668520500000|2022-11-15 13:55:00|465.87|463.47|463.42|461.02|468.56|466.16|463.18|460.78|0
1668520800000|2022-11-15 14:00:00|463.18|460.78|468.44|466.04|469.29|466.89|462.69|460.29|0
1668521100000|2022-11-15 14:05:00|468.8|466.4|467.58|465.18|470.27|467.87|466.84|464.44|0
1668521400000|2022-11-15 14:10:00|466.6|464.2|472.71|470.31|472.96|470.56|465.62|463.22|0
1668521700000|2022-11-15 14:15:00|472.47|470.07|474.42|472.02|474.67|472.27|471.49|469.09|0
1668522000000|2022-11-15 14:20:00|474.18|471.78|473.57|471.17|475.65|473.25|472.22|469.82|0
1668522300000|2022-11-15 14:25:00|474.42|472.02|476.14|473.74|477.61|475.21|473.69|471.29|0
1668522600000|2022-11-15 14:30:00|474.42|472.02|472.08|469.68|475.4|473|464.88|462.48|0
1668522900000|2022-11-15 14:35:00|472.46|470.06|472.57|470.17|474.04|471.64|465.25|462.85|0
1668523200000|2022-11-15 14:40:00|472.46|470.06|477.22|474.82|477.71|475.31|469.15|466.75|0
1668523500000|2022-11-15 14:45:00|477.46|475.06|483.59|481.19|487.02|484.62|475.26|472.86|0
1668523800000|2022-11-15 14:50:00|483.1|480.7|483.23|480.83|483.23|480.83|478.57|476.17|0
1668524100000|2022-11-15 14:55:00|482.99|480.59|471.23|468.83|482.99|480.59|470.74|468.34|0
1668524400000|2022-11-15 15:00:00|470.25|467.85|469.51|467.11|471.47|469.07|465.85|463.45|0
1668524700000|2022-11-15 15:05:00|470|467.6|478.33|475.93|479.06|476.66|467.8|465.4|0
1668525000000|2022-11-15 15:10:00|477.84|475.44|479.18|476.78|481.02|478.62|474.53|472.13|0
1668525300000|2022-11-15 15:15:00|478.69|476.29|483.1|480.7|483.35|480.95|475.51|473.11|0
1668525600000|2022-11-15 15:20:00|482.36|479.96|474.29|471.89|484.82|482.42|474.29|471.89|0
1668525900000|2022-11-15 15:25:00|473.55|471.15|471.84|469.44|473.55|471.15|469.64|467.24|0
1668526200000|2022-11-15 15:30:00|471.59|469.19|469.39|466.99|474.28|471.88|468.42|466.02|0
1668526500000|2022-11-15 15:35:00|468.91|466.51|476|473.6|477.46|475.06|468.66|466.26|0
1668526800000|2022-11-15 15:40:00|475.51|473.11|474.04|471.64|478.44|476.04|471.59|469.19|0
1668527100000|2022-11-15 15:45:00|473.55|471.15|483.34|480.94|484.81|482.41|470.37|467.97|0
1668527400000|2022-11-15 15:50:00|484.08|481.68|480.16|477.76|488.74|486.34|480.16|477.76|0
1668527700000|2022-11-15 15:55:00|480.4|478|483.83|481.43|483.83|481.43|476.73|474.33|0
1668528000000|2022-11-15 16:00:00|484.08|481.68|487.55|485.15|493.4|491|484.08|481.68|0
1668528300000|2022-11-15 16:05:00|487.06|484.66|485.34|482.94|489.02|486.62|480.44|478.04|0
1668528600000|2022-11-15 16:10:00|485.58|483.18|481.48|479.08|487.36|484.96|481.23|478.83|0
1668528900000|2022-11-15 16:15:00|481.23|478.83|485.64|483.24|488.58|486.18|479.76|477.36|0
1668529200000|2022-11-15 16:20:00|485.88|483.48|484.9|482.5|485.88|483.48|479.52|477.12|0
1668529500000|2022-11-15 16:25:00|484.66|482.26|485.39|482.99|487.11|484.71|482.7|480.3|0
1668529800000|2022-11-15 16:30:00|485.15|482.75|472.43|470.03|485.15|482.75|472.18|469.78|0
1668530100000|2022-11-15 16:35:00|471.94|469.54|476.09|473.69|479.52|477.12|471.94|469.54|0
1668530400000|2022-11-15 16:40:00|476.34|473.94|478.54|476.14|479.51|477.11|473.4|471|0
1668530700000|2022-11-15 16:45:00|478.29|475.89|478.29|475.89|481.23|478.83|476.33|473.93|0
1668531000000|2022-11-15 16:50:00|479.02|476.62|477.8|475.4|480.49|478.09|477.07|474.67|0
1668531300000|2022-11-15 16:55:00|478.05|475.65|475.51|473.11|479.76|477.36|475.02|472.62|0
1668531600000|2022-11-15 17:00:00|475.26|472.86|482.31|479.91|486.23|483.83|474.29|471.89|0
1668531900000|2022-11-15 17:05:00|482.06|479.66|481.33|478.93|485.74|483.34|480.35|477.95|0
1668532200000|2022-11-15 17:10:00|481.08|478.68|482.06|479.66|483.66|481.26|476.92|474.52|0
1668532500000|2022-11-15 17:15:00|482.8|480.4|484.02|481.62|484.51|482.11|481.33|478.93|0
1668532800000|2022-11-15 17:20:00|484.27|481.87|483.78|481.38|486.72|484.32|482.06|479.66|0
1668533100000|2022-11-15 17:25:00|484.02|481.62|487.21|484.81|487.7|485.3|483.53|481.13|0
1668533400000|2022-11-15 17:30:00|486.97|484.57|484.51|482.11|489.42|487.02|482.43|480.03|0
1668533700000|2022-11-15 17:35:00|485|482.6|484.76|482.36|486.23|483.83|482.8|480.4|0
1668534000000|2022-11-15 17:40:00|485|482.6|488.68|486.28|490.65|488.25|483.53|481.13|0
1668534300000|2022-11-15 17:45:00|488.93|486.53|485.74|483.34|492.86|490.46|485.74|483.34|0
1668534600000|2022-11-15 17:50:00|486.47|484.07|489.17|486.77|489.42|487.02|486.47|484.07|0
1668534900000|2022-11-15 17:55:00|489.42|487.02|487.7|485.3|491.88|489.48|487.7|485.3|0
1668535200000|2022-11-15 18:00:00|487.21|484.81|485.25|482.85|488.44|486.04|484.51|482.11|0
1668535500000|2022-11-15 18:05:00|485.49|483.09|489.42|487.02|489.42|487.02|485.24|482.84|0
1668535800000|2022-11-15 18:10:00|488.93|486.53|490.15|487.75|492.12|489.72|488.44|486.04|0
1668536100000|2022-11-15 18:15:00|490.4|488|504.06|501.66|504.17|501.77|490.4|488|0
1668536400000|2022-11-15 18:20:00|504.67|502.27|513.02|510.62|520.9|518.5|503.68|501.28|0
1668536700000|2022-11-15 18:25:00|512.53|510.13|523.33|520.93|527.76|525.36|509.33|506.93|0
1668537000000|2022-11-15 18:30:00|525.06|522.66|530.39|527.99|530.68|528.28|517.68|515.28|0
1668537300000|2022-11-15 18:35:00|529.65|527.25|533.09|530.69|538.51|536.11|522.28|519.88|0
1668537600000|2022-11-15 18:40:00|532.85|530.45|522.03|519.63|541.96|539.56|517.99|515.59|0
1668537900000|2022-11-15 18:45:00|522.52|520.12|529.9|527.5|529.9|527.5|514.92|512.52|0
1668538200000|2022-11-15 18:50:00|529.65|527.25|520.48|518.08|530.39|527.99|520.24|517.84|0
1668538500000|2022-11-15 18:55:00|519.75|517.35|523.19|520.79|523.69|521.29|514.09|511.69|0
1668538800000|2022-11-15 19:00:00|522.7|520.3|537.13|534.73|537.13|534.73|519.25|516.85|0
1668539100000|2022-11-15 19:05:00|537.25|534.85|523.1|520.7|537.25|534.85|523.1|520.7|0
1668539400000|2022-11-15 19:10:00|519.42|517.02|514.29|511.89|519.42|517.02|504.49|502.09|0
1668539700000|2022-11-15 19:15:00|513.8|511.4|510.12|507.72|518.22|515.82|506.93|504.53|0
1668540000000|2022-11-15 19:20:00|509.63|507.23|499.36|496.96|509.63|507.23|498.87|496.47|0
1668540300000|2022-11-15 19:25:00|500.09|497.69|504.51|502.11|509.42|507.02|498.62|496.22|0
1668540600000|2022-11-15 19:30:00|503.53|501.13|510.31|507.91|510.31|507.91|501.81|499.41|0
1668540900000|2022-11-15 19:35:00|510.06|507.66|509.08|506.68|512.51|510.11|501.72|499.32|0
1668541200000|2022-11-15 19:40:00|508.83|506.43|508.78|506.38|509.76|507.36|502.21|499.81|0
1668541500000|2022-11-15 19:45:00|508.29|505.89|512.71|510.31|513.94|511.54|504.12|501.72|0
1668541800000|2022-11-15 19:50:00|512.22|509.82|510.74|508.34|514.67|512.27|509.02|506.62|0
1668542100000|2022-11-15 19:55:00|509.76|507.36|501.18|498.78|511.48|509.08|496.52|494.12|0
1668542400000|2022-11-15 20:00:00|500.68|498.28|496.52|494.12|502.16|499.76|494.32|491.92|0
1668542700000|2022-11-15 20:05:00|497.01|494.61|502.4|500|504.85|502.45|497.01|494.61|0
1668543000000|2022-11-15 20:10:00|501.66|499.26|503.38|500.98|505.83|503.43|499.7|497.3|0
1668543300000|2022-11-15 20:15:00|502.15|499.75|497.04|494.64|502.92|500.52|495.33|492.93|0
1668543600000|2022-11-15 20:20:00|498.02|495.62|495.08|492.68|499.73|497.33|492.88|490.48|0
1668543900000|2022-11-15 20:25:00|494.35|491.95|498.26|495.86|499.97|497.57|494.1|491.7|0
1668544200000|2022-11-15 20:30:00|498.51|496.11|509.05|506.65|509.29|506.89|498.51|496.11|0
1668544500000|2022-11-15 20:35:00|508.06|505.66|498.01|495.61|508.06|505.66|497.04|494.64|0
1668544800000|2022-11-15 20:40:00|498.5|496.1|497.28|494.88|500.22|497.82|495.57|493.17|0
1668545100000|2022-11-15 20:45:00|496.55|494.15|503.16|500.76|503.89|501.49|496.55|494.15|0
1668545400000|2022-11-15 20:50:00|505.61|503.21|509.04|506.64|512.73|510.33|505.61|503.21|0
1668545700000|2022-11-15 20:55:00|508.06|505.66|502.42|500.02|509.04|506.64|502.42|500.02|0
1668546000000|2022-11-15 21:00:00|503.65|501.25|498.99|496.59|503.65|501.25|497.03|494.63|0
1668546300000|2022-11-15 21:05:00|499.24|496.84|500.46|498.06|500.7|498.3|498.26|495.86|0
1668546600000|2022-11-15 21:10:00|500.7|498.3|506.15|503.75|509.29|506.89|500.7|498.3|0
1668546900000|2022-11-15 21:15:00|505.62|502.82|503.44|500.64|506.11|503.31|502.95|500.15|0
1668547200000|2022-11-15 21:20:00|503.68|500.88|505.64|502.84|506.87|504.07|503.19|500.39|0
1668547500000|2022-11-15 21:25:00|505.52|502.72|507.36|504.56|507.6|504.8|504.91|502.11|0
1668547800000|2022-11-15 21:30:00|507.11|504.31|507.36|504.56|507.85|505.05|506.99|504.19|0
1668548100000|2022-11-15 21:35:00|507.6|504.8|508.83|506.03|509.07|506.27|507.36|504.56|0
1668548400000|2022-11-15 21:40:00|509.07|506.27|510.05|507.25|510.54|507.74|508.83|506.03|0
1668548700000|2022-11-15 21:45:00|510.54|507.74|510.51|507.71|511.41|508.61|509.56|506.76|0
1668549000000|2022-11-15 21:50:00|510.62|507.82|508.66|505.86|510.75|507.95|508.42|505.62|0
1668549300000|2022-11-15 21:55:00|508.17|505.37|507.89|505.09|509.03|506.23|507.68|504.88|0
1668549600000|2022-11-15 22:00:00|507.85|505.05|508.28|505.48|508.56|505.76|507.06|504.26|0
1668549900000|2022-11-15 22:05:00|508.02|505.22|508.73|505.93|508.73|505.93|507.92|505.12|0
1668550200000|2022-11-15 22:10:00|508.26|505.46|509.06|506.26|509.17|506.37|508.26|505.46|0
1668550500000|2022-11-15 22:15:00|508.99|506.19|509.03|506.23|509.17|506.37|508.88|506.08|0
1668550800000|2022-11-15 22:20:00|508.99|506.19|508.67|505.87|509.03|506.23|508.06|505.26|0
1668551100000|2022-11-15 22:25:00|508.74|505.94|508.88|506.08|508.88|506.08|508.63|505.83|0
1668551400000|2022-11-15 22:30:00|508.81|506.01|508.87|506.07|509.41|506.61|508.81|506.01|0
1668551700000|2022-11-15 22:35:00|508.83|506.03|509.05|506.25|509.05|506.25|508.83|506.03|0
1668552000000|2022-11-15 22:40:00|509.2|506.4|509.45|506.65|509.52|506.72|508.98|506.18|0
1668552300000|2022-11-15 22:45:00|509.63|506.83|509.34|506.54|509.63|506.83|509.34|506.54|0
1668552600000|2022-11-15 22:50:00|509.45|506.65|509.05|506.25|509.48|506.68|508.83|506.03|0
1668552900000|2022-11-15 22:55:00|509.12|506.32|509.56|506.76|509.77|506.97|509.12|506.32|0
1668553200000|2022-11-15 23:00:00|510.99|508.19|516.75|513.95|518.71|515.91|510.5|507.7|0
1668553500000|2022-11-15 23:05:00|516.99|514.19|515.76|512.96|517.48|514.68|515.03|512.23|0
1668553800000|2022-11-15 23:10:00|515.27|512.47|512.21|509.41|515.27|512.47|511.35|508.55|0
1668554100000|2022-11-15 23:15:00|512.33|509.53|510.86|508.06|512.7|509.9|510.37|507.57|0
1668554400000|2022-11-15 23:20:00|510.99|508.19|511.84|509.04|513.06|510.26|509.88|507.08|0
1668554700000|2022-11-15 23:25:00|511.97|509.17|513.31|510.51|513.31|510.51|511.72|508.92|0
1668555000000|2022-11-15 23:30:00|513.06|510.26|511.96|509.16|513.8|511|511.84|509.04|0
1668555300000|2022-11-15 23:35:00|512.08|509.28|511.84|509.04|512.57|509.77|511.35|508.55|0
1668555600000|2022-11-15 23:40:00|512.08|509.28|510.74|507.94|512.08|509.28|510.12|507.32|0
1668555900000|2022-11-15 23:45:00|510.61|507.81|507.91|505.11|512.33|509.53|507.18|504.38|0
1668556200000|2022-11-15 23:50:00|507.8|505|507.91|505.11|509.87|507.07|507.42|504.62|0
1668556500000|2022-11-15 23:55:00|507.67|504.87|507.42|504.62|508.4|505.6|506.81|504.01|0
1668556800000|2022-11-16 00:00:00|507.18|504.38|509.63|506.83|510.12|507.32|506.44|503.64|0
1668557100000|2022-11-16 00:05:00|509.75|506.95|512.08|509.28|512.32|509.52|509.63|506.83|0
1668557400000|2022-11-16 00:10:00|512.32|509.52|513.79|510.99|513.79|510.99|511.47|508.67|0
1668557700000|2022-11-16 00:15:00|514.04|511.24|514.77|511.97|515.76|512.96|514.04|511.24|0
1668558000000|2022-11-16 00:20:00|514.9|512.1|517.72|514.92|518.21|515.41|514.28|511.48|0
1668558300000|2022-11-16 00:25:00|517.96|515.16|518.09|515.29|518.95|516.15|516.74|513.94|0
1668558600000|2022-11-16 00:30:00|518.21|515.41|519.44|516.64|521.04|518.24|518.21|515.41|0
1668558900000|2022-11-16 00:35:00|519.19|516.39|515.75|512.95|520.17|517.37|515.51|512.71|0
1668559200000|2022-11-16 00:40:00|515.51|512.71|517.47|514.67|517.96|515.16|515.51|512.71|0
1668559500000|2022-11-16 00:45:00|517.23|514.43|517.72|514.92|518.45|515.65|513.79|510.99|0
1668559800000|2022-11-16 00:50:00|517.47|514.67|519.43|516.63|521.4|518.6|516.98|514.18|0
1668560100000|2022-11-16 00:55:00|519.19|516.39|521.4|518.6|521.65|518.85|518.94|516.14|0
1668560400000|2022-11-16 01:00:00|521.65|518.85|519.68|516.88|521.89|519.09|519.43|516.63|0
1668560700000|2022-11-16 01:05:00|519.19|516.39|519.19|516.39|520.66|517.86|518.45|515.65|0
1668561000000|2022-11-16 01:10:00|519.68|516.88|518.94|516.14|520.17|517.37|518.2|515.4|0
1668561300000|2022-11-16 01:15:00|519.19|516.39|519.19|516.39|520.66|517.86|516.98|514.18|0
1668561600000|2022-11-16 01:20:00|518.82|516.02|517.96|515.16|521.89|519.09|517.96|515.16|0
1668561900000|2022-11-16 01:25:00|517.71|514.91|518.82|516.02|519.68|516.88|517.22|514.42|0
1668562200000|2022-11-16 01:30:00|518.69|515.89|517.22|514.42|522.13|519.33|517.22|514.42|0
1668562500000|2022-11-16 01:35:00|516.97|514.17|514.27|511.47|517.96|515.16|514.27|511.47|0
1668562800000|2022-11-16 01:40:00|515.14|512.34|516.97|514.17|517.22|514.42|514.03|511.23|0
1668563100000|2022-11-16 01:45:00|517.22|514.42|518.45|515.65|518.45|515.65|516.36|513.56|0
1668563400000|2022-11-16 01:50:00|517.96|515.16|518.94|516.14|518.94|516.14|517.22|514.42|0
1668563700000|2022-11-16 01:55:00|518.69|515.89|513.78|510.98|518.94|516.14|513.78|510.98|0
1668564000000|2022-11-16 02:00:00|514.27|511.47|512.93|510.13|515.01|512.21|510.1|507.3|0
1668564300000|2022-11-16 02:05:00|513.04|510.24|512.55|509.75|514.03|511.23|511.57|508.77|0
1668564600000|2022-11-16 02:10:00|512.44|509.64|510.23|507.43|512.55|509.75|509.74|506.94|0
1668564900000|2022-11-16 02:15:00|510.35|507.55|510.1|507.3|511.82|509.02|508.87|506.07|0
1668565200000|2022-11-16 02:20:00|509.25|506.45|508.87|506.07|510.1|507.3|508.63|505.83|0
1668565500000|2022-11-16 02:25:00|508.63|505.83|507.89|505.09|509.98|507.18|507.4|504.6|0
1668565800000|2022-11-16 02:30:00|508.14|505.34|507.65|504.85|509.36|506.56|506.91|504.11|0
1668566100000|2022-11-16 02:35:00|507.89|505.09|506.18|503.38|507.89|505.09|505.69|502.89|0
1668566400000|2022-11-16 02:40:00|506.42|503.62|505.2|502.4|506.91|504.11|504.46|501.66|0
1668566700000|2022-11-16 02:45:00|505.44|502.64|506.91|504.11|506.91|504.11|504.95|502.15|0
1668567000000|2022-11-16 02:50:00|507.89|505.09|507.4|504.6|508.87|506.07|507.15|504.35|0
1668567300000|2022-11-16 02:55:00|507.64|504.84|507.4|504.6|507.89|505.09|504.7|501.9|0
1668567600000|2022-11-16 03:00:00|506.17|503.37|507.53|504.73|507.89|505.09|506.17|503.37|0
1668567900000|2022-11-16 03:05:00|507.4|504.6|509|506.2|509.85|507.05|507.4|504.6|0
1668568200000|2022-11-16 03:10:00|508.62|505.82|508.87|506.07|509.6|506.8|507.52|504.72|0
1668568500000|2022-11-16 03:15:00|509.11|506.31|509.73|506.93|510.09|507.29|508.75|505.95|0
1668568800000|2022-11-16 03:20:00|509.85|507.05|510.34|507.54|510.58|507.78|509.6|506.8|0
1668569100000|2022-11-16 03:25:00|510.22|507.42|509.11|506.31|511.07|508.27|508.62|505.82|0
1668569400000|2022-11-16 03:30:00|509.24|506.44|509.11|506.31|510.58|507.78|509.11|506.31|0
1668569700000|2022-11-16 03:35:00|509.36|506.56|506.66|503.86|509.36|506.56|506.66|503.86|0
1668570000000|2022-11-16 03:40:00|506.41|503.61|505.92|503.12|506.9|504.1|505.68|502.88|0
1668570300000|2022-11-16 03:45:00|505.68|502.88|505.43|502.63|505.68|502.88|503.96|501.16|0
1668570600000|2022-11-16 03:50:00|505.56|502.76|505.56|502.76|506.17|503.37|504.94|502.14|0
1668570900000|2022-11-16 03:55:00|505.43|502.63|507.76|504.96|507.88|505.08|505.43|502.63|0
1668571200000|2022-11-16 04:00:00|507.64|504.84|508.62|505.82|509.35|506.55|507.64|504.84|0
1668571500000|2022-11-16 04:05:00|508.86|506.06|509.6|506.8|509.6|506.8|507.64|504.84|0
1668571800000|2022-11-16 04:10:00|509.35|506.55|513.03|510.23|514.01|511.21|509.35|506.55|0
1668572100000|2022-11-16 04:15:00|513.4|510.6|512.29|509.49|513.65|510.85|511.93|509.13|0
1668572400000|2022-11-16 04:20:00|511.8|509|512.54|509.74|512.54|509.74|511.31|508.51|0
1668572700000|2022-11-16 04:25:00|512.78|509.98|511.56|508.76|512.78|509.98|511.31|508.51|0
1668573000000|2022-11-16 04:30:00|511.44|508.64|513.65|510.85|513.76|510.96|511.44|508.64|0
1668573300000|2022-11-16 04:35:00|513.52|510.72|512.66|509.86|513.76|510.96|512.29|509.49|0
1668573600000|2022-11-16 04:40:00|512.78|509.98|511.8|509|513.15|510.35|511.55|508.75|0
1668573900000|2022-11-16 04:45:00|512.04|509.24|512.53|509.73|512.78|509.98|511.06|508.26|0
1668574200000|2022-11-16 04:50:00|512.42|509.62|512.29|509.49|512.53|509.73|511.55|508.75|0
1668574500000|2022-11-16 04:55:00|512.42|509.62|513.62|510.82|514.56|511.76|512.42|509.62|0
1668574800000|2022-11-16 05:00:00|513.5|510.7|515.34|512.54|515.58|512.78|513.5|510.7|0
1668575100000|2022-11-16 05:05:00|515.58|512.78|508.72|505.92|515.83|513.03|507.74|504.94|0
1668575400000|2022-11-16 05:10:00|508.6|505.8|505.17|502.37|508.6|505.8|504.2|501.4|0
1668575700000|2022-11-16 05:15:00|505.29|502.49|501.87|499.07|505.78|502.98|500.89|498.09|0
1668576000000|2022-11-16 05:20:00|501.75|498.95|501.13|498.33|503.09|500.29|499.42|496.62|0
1668576300000|2022-11-16 05:25:00|501.02|498.22|501.87|499.07|502.6|499.8|499.91|497.11|0
1668576600000|2022-11-16 05:30:00|501.75|498.95|502.11|499.31|502.35|499.55|500.4|497.6|0
1668576900000|2022-11-16 05:35:00|502.35|499.55|503.46|500.66|503.58|500.78|502.35|499.55|0
1668577200000|2022-11-16 05:40:00|503.33|500.53|503.09|500.29|503.95|501.15|502.35|499.55|0
1668577500000|2022-11-16 05:45:00|503.33|500.53|501.62|498.82|504.55|501.75|501.37|498.57|0
1668577800000|2022-11-16 05:50:00|501.37|498.57|500.15|497.35|503.09|500.29|499.42|496.62|0
1668578100000|2022-11-16 05:55:00|500.28|497.48|498.44|495.64|501.74|498.94|497.22|494.42|0
1668578400000|2022-11-16 06:00:00|498.68|495.88|498.44|495.64|498.68|495.88|496|493.2|0
1668578700000|2022-11-16 06:05:00|498.68|495.88|499.42|496.62|499.66|496.86|498.19|495.39|0
1668579000000|2022-11-16 06:10:00|499.66|496.86|502.59|499.79|502.59|499.79|499.66|496.86|0
1668579300000|2022-11-16 06:15:00|502.35|499.55|501.99|499.19|502.84|500.04|501.86|499.06|0
1668579600000|2022-11-16 06:20:00|502.1|499.3|501.37|498.57|502.84|500.04|501.37|498.57|0
1668579900000|2022-11-16 06:25:00|501.12|498.32|497.7|494.9|501.37|498.57|497.46|494.66|0
1668580200000|2022-11-16 06:30:00|497.46|494.66|498.44|495.64|498.68|495.88|496.97|494.17|0
1668580500000|2022-11-16 06:35:00|498.68|495.88|500.88|498.08|500.88|498.08|498.68|495.88|0
1668580800000|2022-11-16 06:40:00|500.63|497.83|497.7|494.9|500.63|497.83|497.46|494.66|0
1668581100000|2022-11-16 06:45:00|497.83|495.03|498.92|496.12|499.05|496.25|496.97|494.17|0
1668581400000|2022-11-16 06:50:00|499.17|496.37|497.94|495.14|499.78|496.98|497.94|495.14|0
1668581700000|2022-11-16 06:55:00|497.7|494.9|496.23|493.43|497.94|495.14|496.12|493.32|0
1668582000000|2022-11-16 07:00:00|495.99|493.19|495.74|492.94|499.9|497.1|494.77|491.97|0
1668582300000|2022-11-16 07:05:00|495.5|492.7|497.21|494.41|498.92|496.12|494.89|492.09|0
1668582600000|2022-11-16 07:10:00|497.45|494.65|499.53|496.73|499.65|496.85|496.72|493.92|0
1668582900000|2022-11-16 07:15:00|499.65|496.85|498.18|495.38|502.1|499.3|497.7|494.9|0
1668583200000|2022-11-16 07:20:00|497.94|495.14|496.72|493.92|498.92|496.12|496.36|493.56|0
1668583500000|2022-11-16 07:25:00|496.23|493.43|497.69|494.89|497.94|495.14|494.65|491.85|0
1668583800000|2022-11-16 07:30:00|497.94|495.14|498.31|495.51|501.12|498.32|497.69|494.89|0
1668584100000|2022-11-16 07:35:00|497.94|495.14|496.96|494.16|499.16|496.36|496.96|494.16|0
1668584400000|2022-11-16 07:40:00|496.72|493.92|496.11|493.31|497.45|494.65|495.25|492.45|0
1668584700000|2022-11-16 07:45:00|496.23|493.43|495.74|492.94|497.45|494.65|495.01|492.21|0
1668585000000|2022-11-16 07:50:00|495.98|493.18|491.83|489.03|495.98|493.18|491.83|489.03|0
1668585300000|2022-11-16 07:55:00|491.59|488.79|490.86|488.06|491.59|488.79|487.93|485.13|0
1668585600000|2022-11-16 08:00:00|490.37|487.57|490.37|487.57|493.29|490.49|489.27|486.47|0
1668585900000|2022-11-16 08:05:00|490.17|487.77|488.83|486.43|491.63|489.23|487.97|485.57|0
1668586200000|2022-11-16 08:10:00|488.95|486.55|490.9|488.5|492.12|489.72|488.95|486.55|0
1668586500000|2022-11-16 08:15:00|490.41|488.01|489.8|487.4|492.6|490.2|489.68|487.28|0
1668586800000|2022-11-16 08:20:00|489.68|487.28|492.85|490.45|493.34|490.94|489.56|487.16|0
1668587100000|2022-11-16 08:25:00|493.09|490.69|492.36|489.96|493.34|490.94|491.38|488.98|0
1668587400000|2022-11-16 08:30:00|492.24|489.84|494.8|492.4|494.8|492.4|491.14|488.74|0
1668587700000|2022-11-16 08:35:00|494.55|492.15|497.73|495.33|497.73|495.33|494.55|492.15|0
1668588000000|2022-11-16 08:40:00|497.48|495.08|495.53|493.13|497.48|495.08|495.29|492.89|0
1668588300000|2022-11-16 08:45:00|495.66|493.26|493.7|491.3|495.77|493.37|493.09|490.69|0
1668588600000|2022-11-16 08:50:00|493.58|491.18|495.28|492.88|496.02|493.62|493.09|490.69|0
1668588900000|2022-11-16 08:55:00|495.53|493.13|495.9|493.5|497.12|494.72|494.55|492.15|0
1668589200000|2022-11-16 09:00:00|495.77|493.37|498.34|495.94|498.34|495.94|495.04|492.64|0
1668589500000|2022-11-16 09:05:00|498.21|495.81|498.95|496.55|500.66|498.26|498.21|495.81|0
1668589800000|2022-11-16 09:10:00|498.7|496.3|498.46|496.06|499.68|497.28|497.72|495.32|0
1668590100000|2022-11-16 09:15:00|498.21|495.81|497.11|494.71|498.7|496.3|496.75|494.35|0
1668590400000|2022-11-16 09:20:00|497.36|494.96|496.13|493.73|497.73|495.33|494.67|492.27|0
1668590700000|2022-11-16 09:25:00|496.38|493.98|498.71|496.31|499.07|496.67|495.16|492.76|0
1668591000000|2022-11-16 09:30:00|498.82|496.42|498.71|496.31|501.03|498.63|498.33|495.93|0
1668591300000|2022-11-16 09:35:00|498.82|496.42|496.62|494.22|499.07|496.67|496.62|494.22|0
1668591600000|2022-11-16 09:40:00|496.38|493.98|496.13|493.73|496.38|493.98|494.66|492.26|0
1668591900000|2022-11-16 09:45:00|496.01|493.61|493.69|491.29|496.62|494.22|493.44|491.04|0
1668592200000|2022-11-16 09:50:00|493.93|491.53|494.66|492.26|495.88|493.48|493.2|490.8|0
1668592500000|2022-11-16 09:55:00|494.91|492.51|495.4|493|496.13|493.73|493.44|491.04|0
1668592800000|2022-11-16 10:00:00|495.15|492.75|492.71|490.31|495.4|493|492.46|490.06|0
1668593100000|2022-11-16 10:05:00|492.59|490.19|491.61|489.21|492.71|490.31|491.12|488.72|0
1668593400000|2022-11-16 10:10:00|491.73|489.33|489.65|487.25|491.73|489.33|488.67|486.27|0
1668593700000|2022-11-16 10:15:00|489.53|487.13|488.67|486.27|490.38|487.98|487.94|485.54|0
1668594000000|2022-11-16 10:20:00|488.43|486.03|490.14|487.74|490.14|487.74|488.06|485.66|0
1668594300000|2022-11-16 10:25:00|489.89|487.49|490.87|488.47|491|488.6|489.4|487|0
1668594600000|2022-11-16 10:30:00|491.11|488.71|494.05|491.65|494.18|491.78|488.55|486.15|0
1668594900000|2022-11-16 10:35:00|494.18|491.78|496.01|493.61|496.99|494.59|494.18|491.78|0
1668595200000|2022-11-16 10:40:00|495.76|493.36|496.74|494.34|497.36|494.96|495.27|492.87|0
1668595500000|2022-11-16 10:45:00|496.98|494.58|496.62|494.22|497.72|495.32|496.25|493.85|0
1668595800000|2022-11-16 10:50:00|496.87|494.47|496.98|494.58|497.23|494.83|495.27|492.87|0
1668596100000|2022-11-16 10:55:00|497.23|494.83|497.23|494.83|498.7|496.3|496.74|494.34|0
1668596400000|2022-11-16 11:00:00|497.47|495.07|498.7|496.3|498.7|496.3|496|493.6|0
1668596700000|2022-11-16 11:05:00|498.94|496.54|504.09|501.69|504.33|501.93|498.94|496.54|0
1668597000000|2022-11-16 11:10:00|503.84|501.44|503.6|501.2|504.95|502.55|502.13|499.73|0
1668597300000|2022-11-16 11:15:00|503.35|500.95|501.64|499.24|503.35|500.95|500.78|498.38|0
1668597600000|2022-11-16 11:20:00|501.39|498.99|499.18|496.78|501.39|498.99|498.45|496.05|0
1668597900000|2022-11-16 11:25:00|499.43|497.03|497.71|495.31|499.92|497.52|497.71|495.31|0
1668598200000|2022-11-16 11:30:00|498.2|495.8|503.84|501.44|506.29|503.89|497.96|495.56|0
1668598500000|2022-11-16 11:35:00|504.21|501.81|505.31|502.91|506.54|504.14|501.63|499.23|0
1668598800000|2022-11-16 11:40:00|504.82|502.42|504.08|501.68|506.54|504.14|503.84|501.44|0
1668599100000|2022-11-16 11:45:00|503.84|501.44|501.88|499.48|504.58|502.18|501.88|499.48|0
1668599400000|2022-11-16 11:50:00|502.12|499.72|505.31|502.91|506.29|503.89|501.76|499.36|0
1668599700000|2022-11-16 11:55:00|505.19|502.79|504.08|501.68|505.56|503.16|503.35|500.95|0
1668600000000|2022-11-16 12:00:00|504.57|502.17|504.82|502.42|506.29|503.89|504.57|502.17|0
1668600300000|2022-11-16 12:05:00|505.06|502.66|508.38|505.98|508.5|506.1|504.82|502.42|0
1668600600000|2022-11-16 12:10:00|508.5|506.1|506.53|504.13|509.24|506.84|505.8|503.4|0
1668600900000|2022-11-16 12:15:00|506.29|503.89|504.82|502.42|507.27|504.87|504.57|502.17|0
1668601200000|2022-11-16 12:20:00|504.57|502.17|503.59|501.19|504.57|502.17|501.87|499.47|0
1668601500000|2022-11-16 12:25:00|503.47|501.07|504.82|502.42|505.68|503.28|503.34|500.94|0
1668601800000|2022-11-16 12:30:00|505.31|502.91|502.36|499.96|506.04|503.64|501.63|499.23|0
1668602100000|2022-11-16 12:35:00|502.49|500.09|503.34|500.94|505.43|503.03|502.49|500.09|0
1668602400000|2022-11-16 12:40:00|503.59|501.19|502.36|499.96|504.45|502.05|502.12|499.72|0
1668602700000|2022-11-16 12:45:00|502.49|500.09|504.32|501.92|504.32|501.92|501.87|499.47|0
1668603000000|2022-11-16 12:50:00|504.57|502.17|505.3|502.9|506.53|504.13|504.32|501.92|0
1668603300000|2022-11-16 12:55:00|505.06|502.66|501.62|499.22|505.3|502.9|501.13|498.73|0
1668603600000|2022-11-16 13:00:00|502.11|499.71|505.55|503.15|506.28|503.88|501.87|499.47|0
1668603900000|2022-11-16 13:05:00|505.3|502.9|505.3|502.9|507.26|504.86|504.81|502.41|0
1668604200000|2022-11-16 13:10:00|505.06|502.66|507.51|505.11|508|505.6|505.06|502.66|0
1668604500000|2022-11-16 13:15:00|507.75|505.35|508|505.6|508.98|506.58|506.77|504.37|0
1668604800000|2022-11-16 13:20:00|507.51|505.11|507.02|504.62|507.75|505.35|505.54|503.14|0
1668605100000|2022-11-16 13:25:00|506.77|504.37|507.02|504.62|508|505.6|505.79|503.39|0
1668605400000|2022-11-16 13:30:00|514.51|512.11|511.93|509.53|518.94|516.54|504.07|501.67|0
1668605700000|2022-11-16 13:35:00|512.06|509.66|510.94|508.54|512.3|509.9|505.79|503.39|0
1668606000000|2022-11-16 13:40:00|510.7|508.3|507.77|505.37|510.7|508.3|506.52|504.12|0
1668606300000|2022-11-16 13:45:00|507.28|504.88|505.19|502.79|507.77|505.37|500.65|498.25|0
1668606600000|2022-11-16 13:50:00|505.31|502.91|513.41|511.01|514.4|512|505.07|502.67|0
1668606900000|2022-11-16 13:55:00|513.17|510.77|517.35|514.95|518.58|516.18|511.94|509.54|0
1668607200000|2022-11-16 14:00:00|517.1|514.7|515.63|513.23|517.48|515.08|513.17|510.77|0
1668607500000|2022-11-16 14:05:00|515.87|513.47|512.68|510.28|517.1|514.7|512.68|510.28|0
1668607800000|2022-11-16 14:10:00|512.92|510.52|512.68|510.28|515.63|513.23|511.45|509.05|0
1668608100000|2022-11-16 14:15:00|512.43|510.03|516.12|513.72|516.61|514.21|511.82|509.42|0
1668608400000|2022-11-16 14:20:00|516.36|513.96|518.33|515.93|520.54|518.14|514.39|511.99|0
1668608700000|2022-11-16 14:25:00|518.46|516.06|520.3|517.9|522.02|519.62|518.46|516.06|0
1668609000000|2022-11-16 14:30:00|520.05|517.65|511.75|509.35|521.53|519.13|510.65|508.25|0
1668609300000|2022-11-16 14:35:00|513.71|511.31|513.86|511.46|518.29|515.89|513.37|510.97|0
1668609600000|2022-11-16 14:40:00|514.11|511.71|517.06|514.66|519.52|517.12|513.86|511.46|0
1668609900000|2022-11-16 14:45:00|517.55|515.15|525.78|523.38|526.53|524.13|512.63|510.23|0
1668610200000|2022-11-16 14:50:00|525.29|522.89|526.68|524.28|528.01|525.61|522.08|519.68|0
1668610500000|2022-11-16 14:55:00|526.93|524.53|524.47|522.07|529.89|527.49|522.99|520.59|0
1668610800000|2022-11-16 15:00:00|525.21|522.81|523.48|521.08|525.45|523.05|519.05|516.65|0
1668611100000|2022-11-16 15:05:00|523.23|520.83|525.2|522.8|528.16|525.76|519.54|517.14|0
1668611400000|2022-11-16 15:10:00|523.97|521.57|523.95|521.55|525.94|523.54|517.77|515.37|0
1668611700000|2022-11-16 15:15:00|524.69|522.29|528.39|525.99|529.62|527.22|524.2|521.8|0
1668612000000|2022-11-16 15:20:00|527.89|525.49|524.2|521.8|527.89|525.49|521.98|519.58|0
1668612300000|2022-11-16 15:25:00|523.95|521.55|523.95|521.55|525.92|523.52|520.01|517.61|0
1668612600000|2022-11-16 15:30:00|524.69|522.29|518.66|516.26|526.29|523.89|516.2|513.8|0
1668612900000|2022-11-16 15:35:00|518.91|516.51|523.58|521.18|524.56|522.16|518.42|516.02|0
1668613200000|2022-11-16 15:40:00|523.83|521.43|525.06|522.66|525.3|522.9|520.38|517.98|0
1668613500000|2022-11-16 15:45:00|525.3|522.9|525.91|523.51|528.99|526.59|523.2|520.8|0
1668613800000|2022-11-16 15:50:00|526.41|524.01|535.29|532.89|535.78|533.38|525.42|523.02|0
1668614100000|2022-11-16 15:55:00|534.55|532.15|532.82|530.42|535.28|532.88|531.83|529.43|0
1668614400000|2022-11-16 16:00:00|533.31|530.91|529.37|526.97|533.8|531.4|528.88|526.48|0
1668614700000|2022-11-16 16:05:00|529.62|527.22|530.48|528.08|531.59|529.19|527.53|525.13|0
1668615000000|2022-11-16 16:10:00|530.6|528.2|528.39|525.99|533.06|530.66|527.4|525|0
1668615300000|2022-11-16 16:15:00|528.63|526.23|526.18|523.78|530.36|527.96|525.93|523.53|0
1668615600000|2022-11-16 16:20:00|526.67|524.27|524.7|522.3|528.14|525.74|523.96|521.56|0
1668615900000|2022-11-16 16:25:00|524.95|522.55|523.71|521.31|526.17|523.77|521.5|519.1|0
1668616200000|2022-11-16 16:30:00|523.95|521.55|524.69|522.29|524.94|522.54|520.02|517.62|0
1668616500000|2022-11-16 16:35:00|524.94|522.54|525.92|523.52|527.89|525.49|524.45|522.05|0
1668616800000|2022-11-16 16:40:00|526.17|523.77|524.69|522.29|526.66|524.26|522.48|520.08|0
1668617100000|2022-11-16 16:45:00|524.44|522.04|521.99|519.59|524.69|522.29|520.76|518.36|0
1668617400000|2022-11-16 16:50:00|522.72|520.32|523.46|521.06|525.43|523.03|520.76|518.36|0
1668617700000|2022-11-16 16:55:00|523.95|521.55|522.72|520.32|524.08|521.68|518.55|516.15|0
1668618000000|2022-11-16 17:00:00|523.21|520.81|525.92|523.52|527.39|524.99|522.23|519.83|0
1668618300000|2022-11-16 17:05:00|526.16|523.76|522.72|520.32|527.88|525.48|521.74|519.34|0
1668618600000|2022-11-16 17:10:00|522.97|520.57|526.41|524.01|526.41|524.01|522.48|520.08|0
1668618900000|2022-11-16 17:15:00|525.67|523.27|527.39|524.99|528.62|526.22|525.18|522.78|0
1668619200000|2022-11-16 17:20:00|526.9|524.5|527.64|525.24|530.59|528.19|525.92|523.52|0
1668619500000|2022-11-16 17:25:00|528.13|525.73|525.18|522.78|528.13|525.73|524.19|521.79|0
1668619800000|2022-11-16 17:30:00|525.42|523.02|524.19|521.79|527.14|524.74|523.21|520.81|0
1668620100000|2022-11-16 17:35:00|523.95|521.55|522.96|520.56|524.19|521.79|521|518.6|0
1668620400000|2022-11-16 17:40:00|522.72|520.32|517.81|515.41|523.95|521.55|517.32|514.92|0
1668620700000|2022-11-16 17:45:00|517.56|515.16|516.09|513.69|517.81|515.41|511.92|509.52|0
1668621000000|2022-11-16 17:50:00|515.84|513.44|519.28|516.88|520.51|518.11|512.41|510.01|0
1668621300000|2022-11-16 17:55:00|518.79|516.39|521|518.6|521.49|519.09|518.54|516.14|0
1668621600000|2022-11-16 18:00:00|521.49|519.09|522.52|520.12|525.67|523.27|521.29|518.89|0
1668621900000|2022-11-16 18:05:00|523.5|521.1|522.27|519.87|524.48|522.08|521.78|519.38|0
1668622200000|2022-11-16 18:10:00|522.03|519.63|522.03|519.63|523.26|520.86|519.33|516.93|0
1668622500000|2022-11-16 18:15:00|521.78|519.38|524.97|522.57|524.97|522.57|520.8|518.4|0
1668622800000|2022-11-16 18:20:00|524.73|522.33|523.74|521.34|525.71|523.31|522.03|519.63|0
1668623100000|2022-11-16 18:25:00|523.99|521.59|524.48|522.08|525.46|523.06|521.29|518.89|0
1668623400000|2022-11-16 18:30:00|525.22|522.82|533.09|530.69|533.33|530.93|522.76|520.36|0
1668623700000|2022-11-16 18:35:00|532.59|530.19|530.63|528.23|533.58|531.18|530.13|527.73|0
1668624000000|2022-11-16 18:40:00|530.87|528.47|529.89|527.49|531.61|529.21|528.54|526.14|0
1668624300000|2022-11-16 18:45:00|530.13|527.73|532.35|529.95|532.35|529.95|528.9|526.5|0
1668624600000|2022-11-16 18:50:00|532.59|530.19|532.84|530.44|533.82|531.42|531.12|528.72|0
1668624900000|2022-11-16 18:55:00|533.08|530.68|535.54|533.14|536.78|534.38|531.61|529.21|0
1668625200000|2022-11-16 19:00:00|535.79|533.39|532.34|529.94|536.77|534.37|531.61|529.21|0
1668625500000|2022-11-16 19:05:00|532.1|529.7|531.11|528.71|534.8|532.4|531.11|528.71|0
1668625800000|2022-11-16 19:10:00|531.38|528.98|532.9|530.5|533.89|531.49|530.89|528.49|0
1668626100000|2022-11-16 19:15:00|532.66|530.26|532.9|530.5|535.36|532.96|531.43|529.03|0
1668626400000|2022-11-16 19:20:00|533.4|531|530.69|528.29|533.89|531.49|529.95|527.55|0
1668626700000|2022-11-16 19:25:00|530.44|528.04|530.69|528.29|531.67|529.27|528.23|525.83|0
1668627000000|2022-11-16 19:30:00|530.2|527.8|536.35|533.95|538.56|536.16|530.2|527.8|0
1668627300000|2022-11-16 19:35:00|535.61|533.21|530.44|528.04|536.84|534.44|526.27|523.87|0
1668627600000|2022-11-16 19:40:00|530.2|527.8|531.67|529.27|531.92|529.52|527.74|525.34|0
1668627900000|2022-11-16 19:45:00|531.18|528.78|532.9|530.5|533.39|530.99|529.95|527.55|0
1668628200000|2022-11-16 19:50:00|532.65|530.25|528.97|526.57|533.15|530.75|527.25|524.85|0
1668628500000|2022-11-16 19:55:00|528.72|526.32|526.76|524.36|529.95|527.55|526.26|523.86|0
1668628800000|2022-11-16 20:00:00|527.25|524.85|530.93|528.53|532.16|529.76|525.77|523.37|0
1668629100000|2022-11-16 20:05:00|531.18|528.78|537.82|535.42|539.54|537.14|529.95|527.55|0
1668629400000|2022-11-16 20:10:00|537.08|534.68|536.09|533.69|538.31|535.91|535.36|532.96|0
1668629700000|2022-11-16 20:15:00|535.85|533.45|538.06|535.66|540.03|537.63|534.62|532.22|0
1668630000000|2022-11-16 20:20:00|538.31|535.91|535.11|532.71|538.56|536.16|534.86|532.46|0
1668630300000|2022-11-16 20:25:00|534.86|532.46|534.78|532.38|535.76|533.36|532.81|530.41|0
1668630600000|2022-11-16 20:30:00|535.27|532.87|538.72|536.32|538.72|536.32|532.32|529.92|0
1668630900000|2022-11-16 20:35:00|537.49|535.09|536.75|534.35|538.47|536.07|535.27|532.87|0
1668631200000|2022-11-16 20:40:00|536.26|533.86|530.1|527.7|538.47|536.07|530.1|527.7|0
1668631500000|2022-11-16 20:45:00|530.59|528.19|530.84|528.44|533.05|530.65|530.59|528.19|0
1668631800000|2022-11-16 20:50:00|528.63|526.23|528.13|525.73|530.35|527.95|526.17|523.77|0
1668632100000|2022-11-16 20:55:00|530.59|528.19|533.79|531.39|535.02|532.62|530.35|527.95|0
1668632400000|2022-11-16 21:00:00|533.54|531.14|530.35|527.95|533.79|531.39|530.35|527.95|0
1668632700000|2022-11-16 21:05:00|530.59|528.19|529.64|527.24|531.89|529.49|528.66|526.26|0
1668633000000|2022-11-16 21:10:00|529.4|527|523.73|521.33|529.64|527.24|523.73|521.33|0
1668633300000|2022-11-16 21:15:00|524.67|521.87|526.88|524.08|526.88|524.08|524.67|521.87|0
1668633600000|2022-11-16 21:20:00|527.62|524.82|523.07|520.27|529.35|526.55|521.22|518.42|0
1668633900000|2022-11-16 21:25:00|522.94|520.14|524.91|522.11|525.16|522.36|522.7|519.9|0
1668634200000|2022-11-16 21:30:00|525.16|522.36|527.13|524.33|528.36|525.56|525.16|522.36|0
1668634500000|2022-11-16 21:35:00|527.26|524.46|527.87|525.07|527.87|525.07|526.64|523.84|0
1668634800000|2022-11-16 21:40:00|527.62|524.82|528.11|525.31|529.23|526.43|527.26|524.46|0
1668635100000|2022-11-16 21:45:00|528.61|525.81|528.24|525.44|529.35|526.55|527.26|524.46|0
1668635400000|2022-11-16 21:50:00|528.11|525.31|527.87|525.07|528.36|525.56|526.14|523.34|0
1668635700000|2022-11-16 21:55:00|527.62|524.82|528.04|525.24|529.59|526.79|527.5|524.7|0
1668636000000|2022-11-16 22:00:00|528.08|525.28|527.9|525.1|528.26|525.46|527.83|525.03|0
1668636300000|2022-11-16 22:05:00|527.87|525.07|528.3|525.5|528.3|525.5|527.72|524.92|0
1668636600000|2022-11-16 22:10:00|528.04|525.24|528.15|525.35|528.69|525.89|528.04|525.24|0
1668636900000|2022-11-16 22:15:00|528.22|525.42|528.26|525.46|528.61|525.81|528.08|525.28|0
1668637200000|2022-11-16 22:20:00|528.19|525.39|528.08|525.28|528.41|525.61|528.08|525.28|0
1668637500000|2022-11-16 22:25:00|528.04|525.24|528.3|525.5|528.37|525.57|528.04|525.24|0
1668637800000|2022-11-16 22:30:00|528.33|525.53|528.37|525.57|528.43|525.63|528.3|525.5|0
1668638100000|2022-11-16 22:35:00|528.4|525.6|527.75|524.95|528.4|525.6|527.68|524.88|0
1668638400000|2022-11-16 22:40:00|527.68|524.88|527.32|524.52|527.68|524.88|527.17|524.37|0
1668638700000|2022-11-16 22:45:00|527.21|524.41|527.44|524.64|527.44|524.64|526.71|523.91|0
1668639000000|2022-11-16 22:50:00|527.33|524.53|526.51|523.71|527.37|524.57|526.36|523.56|0
1668639300000|2022-11-16 22:55:00|526.58|523.78|525.89|523.09|526.88|524.08|525.53|522.73|0
1668639600000|2022-11-16 23:00:00|524.29|521.49|526.14|523.34|526.38|523.58|524.05|521.25|0
1668639900000|2022-11-16 23:05:00|525.77|522.97|526.13|523.33|526.38|523.58|524.9|522.1|0
1668640200000|2022-11-16 23:10:00|525.89|523.09|526.87|524.07|527.12|524.32|525.4|522.6|0
1668640500000|2022-11-16 23:15:00|526.63|523.83|526.63|523.83|527.86|525.06|526.38|523.58|0
1668640800000|2022-11-16 23:20:00|526.87|524.07|527.37|524.57|527.86|525.06|526.13|523.33|0
1668641100000|2022-11-16 23:25:00|527.25|524.45|526.63|523.83|527.61|524.81|526.63|523.83|0
1668641400000|2022-11-16 23:30:00|526.87|524.07|526.87|524.07|527.36|524.56|526.38|523.58|0
1668641700000|2022-11-16 23:35:00|526.63|523.83|526.38|523.58|527.36|524.56|526.38|523.58|0
1668642000000|2022-11-16 23:40:00|526.62|523.82|526.13|523.33|526.62|523.82|525.52|522.72|0
1668642300000|2022-11-16 23:45:00|526.38|523.58|526.13|523.33|527.12|524.32|525.64|522.84|0
1668642600000|2022-11-16 23:50:00|526.26|523.46|526.62|523.82|527.12|524.32|525.39|522.59|0
1668642900000|2022-11-16 23:55:00|526.38|523.58|525.64|522.84|526.87|524.07|525.64|522.84|0
1668643200000|2022-11-17 00:00:00|525.77|522.97|524.9|522.1|526.13|523.33|524.16|521.36|0
1668643500000|2022-11-17 00:05:00|524.65|521.85|523.91|521.11|524.9|522.1|523.79|520.99|0
1668643800000|2022-11-17 00:10:00|523.79|520.99|524.29|521.49|524.65|521.85|523.79|520.99|0
1668644100000|2022-11-17 00:15:00|524.4|521.6|526.13|523.33|526.87|524.07|524.4|521.6|0
1668644400000|2022-11-17 00:20:00|526.26|523.46|525.88|523.08|526.26|523.46|525.14|522.34|0
1668644700000|2022-11-17 00:25:00|526.13|523.33|525.02|522.22|526.13|523.33|524.4|521.6|0
1668645000000|2022-11-17 00:30:00|524.9|522.1|526.01|523.21|526.87|524.07|524.9|522.1|0
1668645300000|2022-11-17 00:35:00|525.88|523.08|526.37|523.57|526.37|523.57|525.63|522.83|0
1668645600000|2022-11-17 00:40:00|526.25|523.45|527.85|525.05|528.1|525.3|526.13|523.33|0
1668645900000|2022-11-17 00:45:00|528.1|525.3|525.88|523.08|528.1|525.3|525.63|522.83|0
1668646200000|2022-11-17 00:50:00|525.39|522.59|526.37|523.57|526.5|523.7|525.39|522.59|0
1668646500000|2022-11-17 00:55:00|526.12|523.32|524.65|521.85|526.25|523.45|524.4|521.6|0
1668646800000|2022-11-17 01:00:00|524.4|521.6|524.77|521.97|525.76|522.96|523.66|520.86|0
1668647100000|2022-11-17 01:05:00|524.65|521.85|523.41|520.61|525.63|522.83|523.17|520.37|0
1668647400000|2022-11-17 01:10:00|523.17|520.37|523.41|520.61|524.15|521.35|522.92|520.12|0
1668647700000|2022-11-17 01:15:00|523.17|520.37|524.15|521.35|524.64|521.84|522.67|519.87|0
1668648000000|2022-11-17 01:20:00|524.28|521.48|525.26|522.46|525.38|522.58|523.9|521.1|0
1668648300000|2022-11-17 01:25:00|525.38|522.58|525.63|522.83|525.88|523.08|524.64|521.84|0
1668648600000|2022-11-17 01:30:00|525.87|523.07|525.38|522.58|525.87|523.07|524.89|522.09|0
1668648900000|2022-11-17 01:35:00|525.51|522.71|525.87|523.07|527.35|524.55|525.38|522.58|0
1668649200000|2022-11-17 01:40:00|526.12|523.32|526.86|524.06|527.11|524.31|524.64|521.84|0
1668649500000|2022-11-17 01:45:00|527.11|524.31|528.58|525.78|529.08|526.28|526.61|523.81|0
1668649800000|2022-11-17 01:50:00|528.71|525.91|530.06|527.26|530.06|527.26|528.71|525.91|0
1668650100000|2022-11-17 01:55:00|529.94|527.14|529.57|526.77|531.05|528.25|529.57|526.77|0
1668650400000|2022-11-17 02:00:00|529.82|527.02|529.57|526.77|529.82|527.02|528.58|525.78|0
1668650700000|2022-11-17 02:05:00|530.06|527.26|531.79|528.99|532.03|529.23|529.82|527.02|0
1668651000000|2022-11-17 02:10:00|531.54|528.74|532.28|529.48|533.27|530.47|531.29|528.49|0
1668651300000|2022-11-17 02:15:00|532.53|529.73|532.03|529.23|532.77|529.97|532.03|529.23|0
1668651600000|2022-11-17 02:20:00|532.28|529.48|533.76|530.96|533.76|530.96|532.28|529.48|0
1668651900000|2022-11-17 02:25:00|533.64|530.84|533.51|530.71|534.25|531.45|533.27|530.47|0
1668652200000|2022-11-17 02:30:00|533.76|530.96|532.28|529.48|534.01|531.21|531.79|528.99|0
1668652500000|2022-11-17 02:35:00|532.03|529.23|532.03|529.23|533.27|530.47|532.03|529.23|0
1668652800000|2022-11-17 02:40:00|532.28|529.48|532.03|529.23|532.28|529.48|530.8|528|0
1668653100000|2022-11-17 02:45:00|531.78|528.98|531.04|528.24|531.78|528.98|530.55|527.75|0
1668653400000|2022-11-17 02:50:00|531.29|528.49|531.04|528.24|532.03|529.23|530.55|527.75|0
1668653700000|2022-11-17 02:55:00|531.17|528.37|530.8|528|531.54|528.74|530.3|527.5|0
1668654000000|2022-11-17 03:00:00|530.55|527.75|533.26|530.46|533.51|530.71|530.55|527.75|0
1668654300000|2022-11-17 03:05:00|533.14|530.34|532.52|529.72|533.76|530.96|531.78|528.98|0
1668654600000|2022-11-17 03:10:00|532.28|529.48|531.78|528.98|532.52|529.72|531.54|528.74|0
1668654900000|2022-11-17 03:15:00|532.03|529.23|531.78|528.98|532.77|529.97|531.54|528.74|0
1668655200000|2022-11-17 03:20:00|531.54|528.74|532.03|529.23|532.28|529.48|531.29|528.49|0
1668655500000|2022-11-17 03:25:00|531.78|528.98|532.52|529.72|533.26|530.46|531.78|528.98|0
1668655800000|2022-11-17 03:30:00|532.65|529.85|532.77|529.97|533.01|530.21|532.03|529.23|0
1668656100000|2022-11-17 03:35:00|532.65|529.85|532.15|529.35|532.77|529.97|532.03|529.23|0
1668656400000|2022-11-17 03:40:00|532.03|529.23|531.78|528.98|532.15|529.35|531.29|528.49|0
1668656700000|2022-11-17 03:45:00|531.53|528.73|531.53|528.73|531.78|528.98|531.04|528.24|0
1668657000000|2022-11-17 03:50:00|531.29|528.49|531.04|528.24|531.78|528.98|530.79|527.99|0
1668657300000|2022-11-17 03:55:00|530.79|527.99|530.05|527.25|531.04|528.24|529.81|527.01|0
1668657600000|2022-11-17 04:00:00|529.81|527.01|530.54|527.74|530.54|527.74|529.56|526.76|0
1668657900000|2022-11-17 04:05:00|530.79|527.99|531.04|528.24|531.28|528.48|530.54|527.74|0
1668658200000|2022-11-17 04:10:00|531.28|528.48|530.05|527.25|531.28|528.48|530.05|527.25|0
1668658500000|2022-11-17 04:15:00|530.3|527.5|530.05|527.25|530.79|527.99|529.56|526.76|0
1668658800000|2022-11-17 04:20:00|530.3|527.5|530.05|527.25|530.3|527.5|529.31|526.51|0
1668659100000|2022-11-17 04:25:00|529.93|527.13|529.56|526.76|530.3|527.5|529.56|526.76|0
1668659400000|2022-11-17 04:30:00|529.8|527|530.79|527.99|530.79|527.99|529.56|526.76|0
1668659700000|2022-11-17 04:35:00|530.54|527.74|530.79|527.99|531.03|528.23|530.29|527.49|0
1668660000000|2022-11-17 04:40:00|531.03|528.23|531.28|528.48|531.28|528.48|530.54|527.74|0
1668660300000|2022-11-17 04:45:00|531.03|528.23|530.79|527.99|531.03|528.23|530.29|527.49|0
1668660600000|2022-11-17 04:50:00|530.67|527.87|531.28|528.48|531.53|528.73|530.54|527.74|0
1668660900000|2022-11-17 04:55:00|531.03|528.23|532.51|529.71|532.51|529.71|531.03|528.23|0
1668661200000|2022-11-17 05:00:00|532.27|529.47|530.05|527.25|532.51|529.71|529.8|527|0
1668661500000|2022-11-17 05:05:00|529.8|527|529.8|527|530.79|527.99|529.55|526.75|0
1668661800000|2022-11-17 05:10:00|529.55|526.75|529.43|526.63|530.29|527.49|529.31|526.51|0
1668662100000|2022-11-17 05:15:00|529.31|526.51|526.84|524.04|529.31|526.51|526.59|523.79|0
1668662400000|2022-11-17 05:20:00|527.09|524.29|526.12|523.32|527.33|524.53|525.11|522.31|0
1668662700000|2022-11-17 05:25:00|525.75|522.95|526.12|523.32|526.37|523.57|525.63|522.83|0
1668663000000|2022-11-17 05:30:00|526.25|523.45|527.1|524.3|527.35|524.55|526.12|523.32|0
1668663300000|2022-11-17 05:35:00|527.35|524.55|526.61|523.81|527.35|524.55|526.36|523.56|0
1668663600000|2022-11-17 05:40:00|526.36|523.56|526.61|523.81|526.86|524.06|525.01|522.21|0
1668663900000|2022-11-17 05:45:00|526.86|524.06|527.6|524.8|527.6|524.8|526.61|523.81|0
1668664200000|2022-11-17 05:50:00|527.48|524.68|527.6|524.8|527.84|525.04|527.1|524.3|0
1668664500000|2022-11-17 05:55:00|527.35|524.55|528.83|526.03|528.83|526.03|526.86|524.06|0
1668664800000|2022-11-17 06:00:00|529.07|526.27|525.38|522.58|529.07|526.27|525.13|522.33|0
1668665100000|2022-11-17 06:05:00|525.13|522.33|524.88|522.08|525.62|522.82|523.65|520.85|0
1668665400000|2022-11-17 06:10:00|524.64|521.84|523.65|520.85|524.64|521.84|522.91|520.11|0
1668665700000|2022-11-17 06:15:00|523.9|521.1|523.9|521.1|524.76|521.96|523.4|520.6|0
1668666000000|2022-11-17 06:20:00|524.14|521.34|524.64|521.84|525.13|522.33|524.14|521.34|0
1668666300000|2022-11-17 06:25:00|524.88|522.08|522.17|519.37|525.01|522.21|521.93|519.13|0
1668666600000|2022-11-17 06:30:00|522.42|519.62|522.42|519.62|523.16|520.36|521.56|518.76|0
1668666900000|2022-11-17 06:35:00|522.55|519.75|521.19|518.39|522.66|519.86|520.69|517.89|0
1668667200000|2022-11-17 06:40:00|521.43|518.63|520.2|517.4|521.68|518.88|520.2|517.4|0
1668667500000|2022-11-17 06:45:00|520.08|517.28|516.75|513.95|520.45|517.65|516.02|513.22|0
1668667800000|2022-11-17 06:50:00|517|514.2|518.23|515.43|518.97|516.17|516.88|514.08|0
1668668100000|2022-11-17 06:55:00|518.48|515.68|517.98|515.18|519.21|516.41|517.98|515.18|0
1668668400000|2022-11-17 07:00:00|517.49|514.69|517.24|514.44|519.46|516.66|516.88|514.08|0
1668668700000|2022-11-17 07:05:00|517.37|514.57|517.74|514.94|518.72|515.92|516.51|513.71|0
1668669000000|2022-11-17 07:10:00|517.49|514.69|520.77|517.97|520.89|518.09|517.49|514.69|0
1668669300000|2022-11-17 07:15:00|520.64|517.84|520.52|517.72|522.12|519.32|520.52|517.72|0
1668669600000|2022-11-17 07:20:00|520.39|517.59|521.62|518.82|522.36|519.56|520.03|517.23|0
1668669900000|2022-11-17 07:25:00|521.5|518.7|520.88|518.08|522.12|519.32|520.14|517.34|0
1668670200000|2022-11-17 07:30:00|520.64|517.84|516.45|513.65|520.64|517.84|515.71|512.91|0
1668670500000|2022-11-17 07:35:00|515.96|513.16|515.96|513.16|517.07|514.27|513.25|510.45|0
1668670800000|2022-11-17 07:40:00|515.84|513.04|517.19|514.39|517.43|514.63|515.71|512.91|0
1668671100000|2022-11-17 07:45:00|517.43|514.63|519.65|516.85|520.39|517.59|517.19|514.39|0
1668671400000|2022-11-17 07:50:00|519.4|516.6|519.9|517.1|520.88|518.08|518.66|515.86|0
1668671700000|2022-11-17 07:55:00|519.65|516.85|518.91|516.11|520.14|517.34|517.31|514.51|0
1668672000000|2022-11-17 08:00:00|518.79|515.99|515.46|512.66|518.91|516.11|513.99|511.19|0
1668672300000|2022-11-17 08:05:00|515.75|513.35|519.12|516.72|519.12|516.72|514.03|511.63|0
1668672600000|2022-11-17 08:10:00|518.87|516.47|517.88|515.48|518.87|516.47|516.9|514.5|0
1668672900000|2022-11-17 08:15:00|517.76|515.36|514.68|512.28|518.26|515.86|511.97|509.57|0
1668673200000|2022-11-17 08:20:00|514.31|511.91|517.64|515.24|518.01|515.61|513.45|511.05|0
1668673500000|2022-11-17 08:25:00|517.88|515.48|518.87|516.47|519.85|517.45|517.39|514.99|0
1668673800000|2022-11-17 08:30:00|519.36|516.96|519.11|516.71|521.46|519.06|519.11|516.71|0
1668674100000|2022-11-17 08:35:00|518.87|516.47|519.61|517.21|519.85|517.45|517.39|514.99|0
1668674400000|2022-11-17 08:40:00|519.85|517.45|521.58|519.18|522.32|519.92|519.36|516.96|0
1668674700000|2022-11-17 08:45:00|521.82|519.42|521.58|519.18|522.56|520.16|520.1|517.7|0
1668675000000|2022-11-17 08:50:00|521.82|519.42|525.03|522.63|525.41|523.01|521.46|519.06|0
1668675300000|2022-11-17 08:55:00|525.28|522.88|526.02|523.62|526.02|523.62|524.04|521.64|0
1668675600000|2022-11-17 09:00:00|526.15|523.75|527.99|525.59|528.24|525.84|524.78|522.38|0
1668675900000|2022-11-17 09:05:00|527.75|525.35|530.1|527.7|531.2|528.8|527|524.6|0
1668676200000|2022-11-17 09:10:00|530.46|528.06|530.21|527.81|530.46|528.06|528.24|525.84|0
1668676500000|2022-11-17 09:15:00|530.1|527.7|528.24|525.84|530.21|527.81|528.12|525.72|0
1668676800000|2022-11-17 09:20:00|527.99|525.59|528.73|526.33|529.97|527.57|527.25|524.85|0
1668677100000|2022-11-17 09:25:00|528.98|526.58|529.47|527.07|529.47|527.07|527.74|525.34|0
1668677400000|2022-11-17 09:30:00|529.72|527.32|535.9|533.5|536.88|534.48|529.22|526.82|0
1668677700000|2022-11-17 09:35:00|536.14|533.74|538.37|535.97|539.98|537.58|536.14|533.74|0
1668678000000|2022-11-17 09:40:00|538.25|535.85|537.87|535.47|538.37|535.97|536.39|533.99|0
1668678300000|2022-11-17 09:45:00|537.63|535.23|538.61|536.21|538.61|536.21|536.64|534.24|0
1668678600000|2022-11-17 09:50:00|538.86|536.46|540.59|538.19|543.07|540.67|538.86|536.46|0
1668678900000|2022-11-17 09:55:00|540.84|538.44|541.09|538.69|542.82|540.42|540.59|538.19|0
1668679200000|2022-11-17 10:00:00|540.84|538.44|541.09|538.69|541.09|538.69|538.12|535.72|0
1668679500000|2022-11-17 10:05:00|540.84|538.44|539.58|537.18|541.09|538.69|538.71|536.31|0
1668679800000|2022-11-17 10:10:00|539.7|537.3|539.45|537.05|542.3|539.9|539.45|537.05|0
1668680100000|2022-11-17 10:15:00|539.21|536.81|537.61|535.21|539.95|537.55|537.48|535.08|0
1668680400000|2022-11-17 10:20:00|537.72|535.32|536.74|534.34|538.71|536.31|536.49|534.09|0
1668680700000|2022-11-17 10:25:00|536.49|534.09|535.25|532.85|536.74|534.34|534.76|532.36|0
1668681000000|2022-11-17 10:30:00|535.14|532.74|539.45|537.05|539.45|537.05|535.14|532.74|0
1668681300000|2022-11-17 10:35:00|539.95|537.55|539.2|536.8|541.18|538.78|538.59|536.19|0
1668681600000|2022-11-17 10:40:00|539.45|537.05|539.2|536.8|540.93|538.53|538.96|536.56|0
1668681900000|2022-11-17 10:45:00|539.7|537.3|544.64|542.24|545.51|543.11|539.45|537.05|0
1668682200000|2022-11-17 10:50:00|545.13|542.73|555.03|552.63|555.03|552.63|545.13|542.73|0
1668682500000|2022-11-17 10:55:00|554.54|552.14|556.46|554.06|556.58|554.18|553.18|550.78|0
1668682800000|2022-11-17 11:00:00|556.58|554.18|553.86|551.46|557.32|554.92|552.14|549.74|0
1668683100000|2022-11-17 11:05:00|553.62|551.22|552.38|549.98|553.86|551.46|551.77|549.37|0
1668683400000|2022-11-17 11:10:00|552.63|550.23|556.33|553.93|556.33|553.93|552.63|550.23|0
1668683700000|2022-11-17 11:15:00|556.46|554.06|556.33|553.93|556.58|554.18|554.36|551.96|0
1668684000000|2022-11-17 11:20:00|556.58|554.18|558.06|555.66|559.79|557.39|555.1|552.7|0
1668684300000|2022-11-17 11:25:00|558.31|555.91|559.29|556.89|560.28|557.88|557.81|555.41|0
1668684600000|2022-11-17 11:30:00|559.67|557.27|558.06|555.66|559.79|557.39|557.07|554.67|0
1668684900000|2022-11-17 11:35:00|557.81|555.41|563.49|561.09|565.96|563.56|556.7|554.3|0
1668685200000|2022-11-17 11:40:00|563.24|560.84|563|560.6|565.96|563.56|562.75|560.35|0
1668685500000|2022-11-17 11:45:00|562.75|560.35|560.52|558.12|563|560.6|558.93|556.53|0
1668685800000|2022-11-17 11:50:00|559.54|557.14|557.69|555.29|559.54|557.14|556.33|553.93|0
1668686100000|2022-11-17 11:55:00|557.81|555.41|555.72|553.32|558.8|556.4|555.72|553.32|0
1668686400000|2022-11-17 12:00:00|555.59|553.19|558.8|556.4|558.8|556.4|553.86|551.46|0
1668686700000|2022-11-17 12:05:00|559.29|556.89|558.55|556.15|561.64|559.24|558.55|556.15|0
1668687000000|2022-11-17 12:10:00|558.79|556.39|560.03|557.63|561.51|559.11|558.79|556.39|0
1668687300000|2022-11-17 12:15:00|559.91|557.51|559.78|557.38|560.52|558.12|558.3|555.9|0
1668687600000|2022-11-17 12:20:00|560.03|557.63|560.52|558.12|562.74|560.34|559.04|556.64|0
1668687900000|2022-11-17 12:25:00|560.77|558.37|560.52|558.12|561.26|558.86|556.08|553.68|0
1668688200000|2022-11-17 12:30:00|560.65|558.25|563.24|560.84|563.49|561.09|559.53|557.13|0
1668688500000|2022-11-17 12:35:00|563.48|561.08|566.45|564.05|566.45|564.05|562.63|560.23|0
1668688800000|2022-11-17 12:40:00|566.7|564.3|567.44|565.04|568.18|565.78|564.23|561.83|0
1668689100000|2022-11-17 12:45:00|567.93|565.53|568.43|566.03|569.91|567.51|566.94|564.54|0
1668689400000|2022-11-17 12:50:00|568.18|565.78|566.94|564.54|569.17|566.77|566.2|563.8|0
1668689700000|2022-11-17 12:55:00|567.19|564.79|568.67|566.27|569.91|567.51|566.7|564.3|0
1668690000000|2022-11-17 13:00:00|568.18|565.78|575.97|573.57|575.97|573.57|568.18|565.78|0
1668690300000|2022-11-17 13:05:00|575.72|573.32|579.43|577.03|579.68|577.28|575.48|573.08|0
1668690600000|2022-11-17 13:10:00|579.93|577.53|578.2|575.8|581.54|579.14|577.95|575.55|0
1668690900000|2022-11-17 13:15:00|577.95|575.55|575.97|573.57|578.44|576.04|575.72|573.32|0
1668691200000|2022-11-17 13:20:00|575.85|573.45|575.72|573.32|579.18|576.78|574.98|572.58|0
1668691500000|2022-11-17 13:25:00|575.97|573.57|576.59|574.19|577.21|574.81|575.11|572.71|0
1668691800000|2022-11-17 13:30:00|575.6|573.2|576.71|574.31|578.19|575.79|570.66|568.26|0
1668692100000|2022-11-17 13:35:00|576.96|574.56|582.4|580|583.14|580.74|576.46|574.06|0
1668692400000|2022-11-17 13:40:00|582.64|580.24|580.67|578.27|584.38|581.98|579.92|577.52|0
1668692700000|2022-11-17 13:45:00|580.91|578.51|583.14|580.74|584.38|581.98|580.42|578.02|0
1668693000000|2022-11-17 13:50:00|582.89|580.49|583.7|581.3|585.67|583.27|582.64|580.24|0
1668693300000|2022-11-17 13:55:00|583.45|581.05|586.17|583.77|586.91|584.51|583.45|581.05|0
1668693600000|2022-11-17 14:00:00|586.42|584.02|584.93|582.53|588.39|585.99|583.2|580.8|0
1668693900000|2022-11-17 14:05:00|584.68|582.28|582.71|580.31|586.66|584.26|582.46|580.06|0
1668694200000|2022-11-17 14:10:00|582.46|580.06|581.47|579.07|583.94|581.54|580.98|578.58|0
1668694500000|2022-11-17 14:15:00|580.98|578.58|583.94|581.54|583.94|581.54|580.73|578.33|0
1668694800000|2022-11-17 14:20:00|583.82|581.42|584.93|582.53|585.18|582.78|583.08|580.68|0
1668695100000|2022-11-17 14:25:00|585.42|583.02|585.42|583.02|589.38|586.98|584.19|581.79|0
1668695400000|2022-11-17 14:30:00|585.18|582.78|580.97|578.57|585.18|582.78|577.27|574.87|0
1668695700000|2022-11-17 14:35:00|580.48|578.08|581.22|578.82|583.69|581.29|576.77|574.37|0
1668696000000|2022-11-17 14:40:00|582.46|580.06|577.02|574.62|582.95|580.55|576.53|574.13|0
1668696300000|2022-11-17 14:45:00|577.76|575.36|574.94|572.54|579.64|577.24|572.72|570.32|0
1668696600000|2022-11-17 14:50:00|575.44|573.04|580.35|577.95|580.35|577.95|573.21|570.81|0
1668696900000|2022-11-17 14:55:00|579.61|577.21|586.04|583.64|586.54|584.14|579.11|576.71|0
1668697200000|2022-11-17 15:00:00|585.8|583.4|581.59|579.19|587.78|585.38|581.09|578.69|0
1668697500000|2022-11-17 15:05:00|580.85|578.45|581.84|579.44|582.58|580.18|578.37|575.97|0
1668697800000|2022-11-17 15:10:00|582.08|579.68|579.36|576.96|584.06|581.66|578.12|575.72|0
1668698100000|2022-11-17 15:15:00|579.11|576.71|571.45|569.05|580.1|577.7|571.45|569.05|0
1668698400000|2022-11-17 15:20:00|571.94|569.54|573.42|571.02|574.41|572.01|569.96|567.56|0
1668698700000|2022-11-17 15:25:00|573.18|570.78|569.72|567.32|573.18|570.78|567.74|565.34|0
1668699000000|2022-11-17 15:30:00|569.47|567.07|574.91|572.51|575.15|572.75|569.47|567.07|0
1668699300000|2022-11-17 15:35:00|574.41|572.01|575.4|573|575.65|573.25|572.43|570.03|0
1668699600000|2022-11-17 15:40:00|575.65|573.25|576.14|573.74|577.13|574.73|572.68|570.28|0
1668699900000|2022-11-17 15:45:00|576.64|574.24|581.09|578.69|583.07|580.67|576.64|574.24|0
1668700200000|2022-11-17 15:50:00|581.58|579.18|580.59|578.19|582.33|579.93|578.86|576.46|0
1668700500000|2022-11-17 15:55:00|580.84|578.44|583.56|581.16|584.31|581.91|580.35|577.95|0
1668700800000|2022-11-17 16:00:00|584.06|581.66|582.33|579.93|584.31|581.91|579.85|577.45|0
1668701100000|2022-11-17 16:05:00|582.08|579.68|584.55|582.15|584.55|582.15|577.62|575.22|0
1668701400000|2022-11-17 16:10:00|584.06|581.66|582.08|579.68|586.29|583.89|582.08|579.68|0
1668701700000|2022-11-17 16:15:00|581.96|579.56|581.36|578.96|583.56|581.16|579.88|577.48|0
1668702000000|2022-11-17 16:20:00|581.61|579.21|580.13|577.73|585.57|583.17|579.88|577.48|0
1668702300000|2022-11-17 16:25:00|579.88|577.48|577.16|574.76|580.87|578.47|576.42|574.02|0
1668702600000|2022-11-17 16:30:00|577.41|575.01|574.44|572.04|579.14|576.74|574.44|572.04|0
1668702900000|2022-11-17 16:35:00|574.19|571.79|574.44|572.04|575.67|573.27|572.96|570.56|0
1668703200000|2022-11-17 16:40:00|574.19|571.79|574.19|571.79|575.67|573.27|573.2|570.8|0
1668703500000|2022-11-17 16:45:00|574.32|571.92|574.93|572.53|575.18|572.78|571.22|568.82|0
1668703800000|2022-11-17 16:50:00|574.68|572.28|573.94|571.54|576.17|573.77|571.97|569.57|0
1668704100000|2022-11-17 16:55:00|573.7|571.3|558.39|555.99|573.7|571.3|558.14|555.74|0
1668704400000|2022-11-17 17:00:00|558.14|555.74|555.43|553.03|558.88|556.48|554.19|551.79|0
1668704700000|2022-11-17 17:05:00|555.67|553.27|555.92|553.52|557.65|555.25|553.21|550.81|0
1668705000000|2022-11-17 17:10:00|556.17|553.77|557.15|554.75|557.4|555|553.7|551.3|0
1668705300000|2022-11-17 17:15:00|556.66|554.26|555.52|553.12|559.86|557.46|555.52|553.12|0
1668705600000|2022-11-17 17:20:00|556.02|553.62|558.24|555.84|559.72|557.32|555.77|553.37|0
1668705900000|2022-11-17 17:25:00|558.49|556.09|558.98|556.58|559.47|557.07|557.25|554.85|0
1668706200000|2022-11-17 17:30:00|559.47|557.07|561.45|559.05|561.94|559.54|556.01|553.61|0
1668706500000|2022-11-17 17:35:00|561.2|558.8|557.25|554.85|561.45|559.05|557.25|554.85|0
1668706800000|2022-11-17 17:40:00|557|554.6|555.27|552.87|557.74|555.34|554.53|552.13|0
1668707100000|2022-11-17 17:45:00|555.52|553.12|553.05|550.65|555.77|553.37|552.56|550.16|0
1668707400000|2022-11-17 17:50:00|552.8|550.4|548.36|545.96|553.05|550.65|546.64|544.24|0
1668707700000|2022-11-17 17:55:00|548.61|546.21|546.63|544.23|549.35|546.95|544.42|542.02|0
1668708000000|2022-11-17 18:00:00|546.88|544.48|546.39|543.99|546.88|544.48|543.92|541.52|0
1668708300000|2022-11-17 18:05:00|546.88|544.48|548.11|545.71|548.49|546.09|544.66|542.26|0
1668708600000|2022-11-17 18:10:00|547.87|545.47|545.01|542.61|547.87|545.47|542.94|540.54|0
1668708900000|2022-11-17 18:15:00|544.76|542.36|541.31|538.91|545.26|542.86|541.06|538.66|0
1668709200000|2022-11-17 18:20:00|541.06|538.66|543.78|541.38|544.27|541.87|540.07|537.67|0
1668709500000|2022-11-17 18:25:00|544.02|541.62|545.5|543.1|546.25|543.85|543.28|540.88|0
1668709800000|2022-11-17 18:30:00|545.14|542.74|545.39|542.99|548.22|545.82|544.27|541.87|0
1668710100000|2022-11-17 18:35:00|545.5|543.1|541.55|539.15|546.24|543.84|540.81|538.41|0
1668710400000|2022-11-17 18:40:00|541.31|538.91|544.76|542.36|544.76|542.36|540.81|538.41|0
1668710700000|2022-11-17 18:45:00|544.52|542.12|548.96|546.56|549.21|546.81|544.27|541.87|0
1668711000000|2022-11-17 18:50:00|548.47|546.07|549.7|547.3|551.43|549.03|548.22|545.82|0
1668711300000|2022-11-17 18:55:00|549.95|547.55|547.23|544.83|551.68|549.28|546.24|543.84|0
1668711600000|2022-11-17 19:00:00|546.98|544.58|544.51|542.11|547.97|545.57|543.03|540.63|0
1668711900000|2022-11-17 19:05:00|544.76|542.36|550.94|548.54|550.94|548.54|544.76|542.36|0
1668712200000|2022-11-17 19:10:00|551.18|548.78|553.16|550.76|554.89|552.49|551.18|548.78|0
1668712500000|2022-11-17 19:15:00|552.91|550.51|557.12|554.72|557.86|555.46|552.91|550.51|0
1668712800000|2022-11-17 19:20:00|557.36|554.96|555.88|553.48|560.33|557.93|555.63|553.23|0
1668713100000|2022-11-17 19:25:00|556.37|553.97|557.12|554.72|558.85|556.45|554.89|552.49|0
1668713400000|2022-11-17 19:30:00|556.62|554.22|556.68|554.28|558.41|556.01|555.2|552.8|0
1668713700000|2022-11-17 19:35:00|556.18|553.78|558.16|555.76|561.38|558.98|555.94|553.54|0
1668714000000|2022-11-17 19:40:00|558.41|556.01|559.4|557|562.36|559.96|556.68|554.28|0
1668714300000|2022-11-17 19:45:00|560.88|558.48|557.17|554.77|563.85|561.45|555.94|553.54|0
1668714600000|2022-11-17 19:50:00|557.42|555.02|555.44|553.04|559.15|556.75|555.44|553.04|0
1668714900000|2022-11-17 19:55:00|555.19|552.79|557.66|555.26|557.91|555.51|555.19|552.79|0
1668715200000|2022-11-17 20:00:00|557.42|555.02|559.64|557.24|561.37|558.97|555.69|553.29|0
1668715500000|2022-11-17 20:05:00|559.89|557.49|562.36|559.96|562.36|559.96|555.93|553.53|0
1668715800000|2022-11-17 20:10:00|562.11|559.71|566.82|564.42|566.82|564.42|561.37|558.97|0
1668716100000|2022-11-17 20:15:00|566.32|563.92|569.54|567.14|569.79|567.39|565.95|563.55|0
1668716400000|2022-11-17 20:20:00|569.79|567.39|571.02|568.62|572.01|569.61|568.05|565.65|0
1668716700000|2022-11-17 20:25:00|571.27|568.87|568.55|566.15|572.51|570.11|568.3|565.9|0
1668717000000|2022-11-17 20:30:00|568.79|566.39|564.83|562.43|569.29|566.89|563.35|560.95|0
1668717300000|2022-11-17 20:35:00|565.08|562.68|563.84|561.44|566.57|564.17|563.6|561.2|0
1668717600000|2022-11-17 20:40:00|563.6|561.2|561.62|559.22|563.6|561.2|560.63|558.23|0
1668717900000|2022-11-17 20:45:00|561.86|559.46|552.96|550.56|561.86|559.46|552.22|549.82|0
1668718200000|2022-11-17 20:50:00|551.48|549.08|556.92|554.52|556.92|554.52|551.48|549.08|0
1668718500000|2022-11-17 20:55:00|556.67|554.27|546.05|543.65|557.41|555.01|546.05|543.65|0
1668718800000|2022-11-17 21:00:00|546.79|544.39|546.18|543.78|548.02|545.62|544.7|542.3|0
1668719100000|2022-11-17 21:05:00|546.06|543.66|545.19|542.79|546.42|544.02|543.46|541.06|0
1668719400000|2022-11-17 21:10:00|545.44|543.04|549.14|546.74|549.14|546.74|544.2|541.8|0
1668719700000|2022-11-17 21:15:00|548.11|545.31|546.13|543.33|548.35|545.55|545.64|542.84|0
1668720000000|2022-11-17 21:20:00|546.38|543.58|546.87|544.07|547.12|544.32|546.13|543.33|0
1668720300000|2022-11-17 21:25:00|547.12|544.32|546.62|543.82|547.36|544.56|546.62|543.82|0
1668720600000|2022-11-17 21:30:00|546.38|543.58|544.15|541.35|546.38|543.58|543.9|541.1|0
1668720900000|2022-11-17 21:35:00|544.4|541.6|544.64|541.84|545.14|542.34|543.66|540.86|0
1668721200000|2022-11-17 21:40:00|544.4|541.6|541.67|538.87|544.4|541.6|541.67|538.87|0
1668721500000|2022-11-17 21:45:00|541.42|538.62|542.65|539.85|543.15|540.35|540.93|538.13|0
1668721800000|2022-11-17 21:50:00|542.9|540.1|541.67|538.87|542.9|540.1|541.17|538.37|0
1668722100000|2022-11-17 21:55:00|541.79|538.99|541.55|538.75|542.16|539.36|540.43|537.63|0
1668722400000|2022-11-17 22:00:00|541.41|538.61|541.95|539.15|542.06|539.26|541.16|538.36|0
1668722700000|2022-11-17 22:05:00|542.03|539.23|541.95|539.15|542.03|539.23|541.52|538.72|0
1668723000000|2022-11-17 22:10:00|541.77|538.97|541.77|538.97|541.95|539.15|541.59|538.79|0
1668723300000|2022-11-17 22:15:00|541.88|539.08|541.92|539.12|542.06|539.26|541.73|538.93|0
1668723600000|2022-11-17 22:20:00|541.62|538.82|541.13|538.33|541.92|539.12|541.13|538.33|0
1668723900000|2022-11-17 22:25:00|541.16|538.36|540.26|537.46|541.16|538.36|540.04|537.24|0
1668724200000|2022-11-17 22:30:00|540.08|537.28|540.19|537.39|540.41|537.61|540.04|537.24|0
1668724500000|2022-11-17 22:35:00|540.26|537.46|540.44|537.64|540.65|537.85|540.15|537.35|0
1668724800000|2022-11-17 22:40:00|540.48|537.68|540.41|537.61|540.58|537.78|540.41|537.61|0
1668725100000|2022-11-17 22:45:00|540.44|537.64|540.86|538.06|541.04|538.24|540.41|537.61|0
1668725400000|2022-11-17 22:50:00|540.9|538.1|540.93|538.13|541.04|538.24|540.86|538.06|0
1668725700000|2022-11-17 22:55:00|540.97|538.17|541.04|538.24|541.29|538.49|540.97|538.17|0
1668726000000|2022-11-17 23:00:00|541.54|538.74|542.65|539.85|542.9|540.1|537.84|535.04|0
1668726300000|2022-11-17 23:05:00|542.53|539.73|541.79|538.99|542.53|539.73|541.41|538.61|0
1668726600000|2022-11-17 23:10:00|541.66|538.86|544.62|541.82|544.62|541.82|541.41|538.61|0
1668726900000|2022-11-17 23:15:00|544.38|541.58|544.13|541.33|545.37|542.57|543.64|540.84|0
1668727200000|2022-11-17 23:20:00|544.62|541.82|545.25|542.45|545.86|543.06|544.62|541.82|0
1668727500000|2022-11-17 23:25:00|545.12|542.32|543.14|540.34|545.12|542.32|543.14|540.34|0
1668727800000|2022-11-17 23:30:00|543.39|540.59|545.61|542.81|545.61|542.81|542.89|540.09|0
1668728100000|2022-11-17 23:35:00|545.86|543.06|547.34|544.54|548.08|545.28|545.36|542.56|0
1668728400000|2022-11-17 23:40:00|547.09|544.29|548.33|545.53|548.33|545.53|546.85|544.05|0
1668728700000|2022-11-17 23:45:00|548.21|545.41|547.34|544.54|548.33|545.53|547.09|544.29|0
1668729000000|2022-11-17 23:50:00|547.22|544.42|546.6|543.8|547.59|544.79|546.6|543.8|0
1668729300000|2022-11-17 23:55:00|546.35|543.55|548.58|545.78|549.07|546.27|546.35|543.55|0
1668729600000|2022-11-18 00:00:00|548.08|545.28|548.58|545.78|549.56|546.76|547.47|544.67|0
1668729900000|2022-11-18 00:05:00|548.33|545.53|547.83|545.03|549.32|546.52|547.47|544.67|0
1668730200000|2022-11-18 00:10:00|547.71|544.91|547.09|544.29|548.57|545.77|546.84|544.04|0
1668730500000|2022-11-18 00:15:00|546.6|543.8|548.33|545.53|548.46|545.66|546.1|543.3|0
1668730800000|2022-11-18 00:20:00|547.71|544.91|548.33|545.53|549.32|546.52|547.59|544.79|0
1668731100000|2022-11-18 00:25:00|548.57|545.77|548.7|545.9|548.95|546.15|547.58|544.78|0
1668731400000|2022-11-18 00:30:00|548.82|546.02|547.09|544.29|548.82|546.02|546.6|543.8|0
1668731700000|2022-11-18 00:35:00|546.97|544.17|547.58|544.78|548.08|545.28|546.84|544.04|0
1668732000000|2022-11-18 00:40:00|547.83|545.03|544.62|541.82|548.08|545.28|544.62|541.82|0
1668732300000|2022-11-18 00:45:00|544.37|541.57|544.37|541.57|545.11|542.31|543.13|540.33|0
1668732600000|2022-11-18 00:50:00|544.12|541.32|543.63|540.83|544.37|541.57|543.38|540.58|0
1668732900000|2022-11-18 00:55:00|543.38|540.58|542.89|540.09|544.86|542.06|542.89|540.09|0
1668733200000|2022-11-18 01:00:00|542.64|539.84|543.38|540.58|544.25|541.45|542.14|539.34|0
1668733500000|2022-11-18 01:05:00|543.13|540.33|543.63|540.83|544.86|542.06|542.77|539.97|0
1668733800000|2022-11-18 01:10:00|543.38|540.58|541.15|538.35|543.63|540.83|540.66|537.86|0
1668734100000|2022-11-18 01:15:00|540.91|538.11|542.64|539.84|542.88|540.08|540.66|537.86|0
1668734400000|2022-11-18 01:20:00|542.39|539.59|540.91|538.11|542.64|539.84|540.66|537.86|0
1668734700000|2022-11-18 01:25:00|541.15|538.35|542.14|539.34|542.14|539.34|541.15|538.35|0
1668735000000|2022-11-18 01:30:00|541.65|538.85|543.62|540.82|545.6|542.8|541.15|538.35|0
1668735300000|2022-11-18 01:35:00|543.87|541.07|547.33|544.53|547.33|544.53|543.51|540.71|0
1668735600000|2022-11-18 01:40:00|547.08|544.28|547.83|545.03|547.83|545.03|546.1|543.3|0
1668735900000|2022-11-18 01:45:00|547.58|544.78|546.84|544.04|547.83|545.03|546.34|543.54|0
1668736200000|2022-11-18 01:50:00|546.72|543.92|545.85|543.05|547.08|544.28|545.11|542.31|0
1668736500000|2022-11-18 01:55:00|546.34|543.54|544.86|542.06|546.84|544.04|544.12|541.32|0
1668736800000|2022-11-18 02:00:00|544.61|541.81|544.12|541.32|544.86|542.06|542.88|540.08|0
1668737100000|2022-11-18 02:05:00|544|541.2|543.13|540.33|544.12|541.32|542.63|539.83|0
1668737400000|2022-11-18 02:10:00|543.37|540.57|544.61|541.81|545.35|542.55|543.13|540.33|0
1668737700000|2022-11-18 02:15:00|544.74|541.94|545.35|542.55|545.85|543.05|544.61|541.81|0
1668738000000|2022-11-18 02:20:00|545.6|542.8|542.14|539.34|545.6|542.8|541.64|538.84|0
1668738300000|2022-11-18 02:25:00|541.89|539.09|542.63|539.83|543.13|540.33|541.89|539.09|0
1668738600000|2022-11-18 02:30:00|542.14|539.34|542.63|539.83|542.88|540.08|542.14|539.34|0
1668738900000|2022-11-18 02:35:00|542.88|540.08|542.51|539.71|543.37|540.57|542.14|539.34|0
1668739200000|2022-11-18 02:40:00|542.38|539.58|545.23|542.43|545.6|542.8|541.64|538.84|0
1668739500000|2022-11-18 02:45:00|545.35|542.55|546.34|543.54|546.58|543.78|544.36|541.56|0
1668739800000|2022-11-18 02:50:00|546.09|543.29|545.97|543.17|546.71|543.91|545.84|543.04|0
1668740100000|2022-11-18 02:55:00|546.34|543.54|546.09|543.29|546.34|543.54|545.1|542.3|0
1668740400000|2022-11-18 03:00:00|545.84|543.04|545.1|542.3|546.09|543.29|544.61|541.81|0
1668740700000|2022-11-18 03:05:00|545.35|542.55|544.36|541.56|545.59|542.79|544.36|541.56|0
1668741000000|2022-11-18 03:10:00|544.61|541.81|545.72|542.92|546.09|543.29|544.36|541.56|0
1668741300000|2022-11-18 03:15:00|545.84|543.04|546.09|543.29|547.32|544.52|545.47|542.67|0
1668741600000|2022-11-18 03:20:00|545.84|543.04|544.85|542.05|545.84|543.04|544.36|541.56|0
1668741900000|2022-11-18 03:25:00|544.6|541.8|544.85|542.05|545.1|542.3|544.36|541.56|0
1668742200000|2022-11-18 03:30:00|544.6|541.8|544.11|541.31|545.35|542.55|543.86|541.06|0
1668742500000|2022-11-18 03:35:00|544.36|541.56|544.11|541.31|544.85|542.05|543.74|540.94|0
1668742800000|2022-11-18 03:40:00|544.24|541.44|543.61|540.81|544.36|541.56|543.61|540.81|0
1668743100000|2022-11-18 03:45:00|543.5|540.7|542.26|539.46|544.11|541.31|541.88|539.08|0
1668743400000|2022-11-18 03:50:00|542.13|539.33|542.51|539.71|542.87|540.07|541.14|538.34|0
1668743700000|2022-11-18 03:55:00|542.62|539.82|543.61|540.81|543.61|540.81|542.13|539.33|0
1668744000000|2022-11-18 04:00:00|543.86|541.06|544.11|541.31|544.11|541.31|543.37|540.57|0
1668744300000|2022-11-18 04:05:00|544.35|541.55|545.09|542.29|545.72|542.92|544.35|541.55|0
1668744600000|2022-11-18 04:10:00|545.22|542.42|545.34|542.54|545.84|543.04|544.98|542.18|0
1668744900000|2022-11-18 04:15:00|545.09|542.29|545.59|542.79|545.84|543.04|545.09|542.29|0
1668745200000|2022-11-18 04:20:00|545.84|543.04|546.08|543.28|546.08|543.28|545.59|542.79|0
1668745500000|2022-11-18 04:25:00|546.33|543.53|548.56|545.76|548.8|546|546.33|543.53|0
1668745800000|2022-11-18 04:30:00|548.68|545.88|546.58|543.78|548.68|545.88|546.58|543.78|0
1668746100000|2022-11-18 04:35:00|546.33|543.53|547.2|544.4|547.45|544.65|546.33|543.53|0
1668746400000|2022-11-18 04:40:00|547.07|544.27|547.07|544.27|547.81|545.01|546.33|543.53|0
1668746700000|2022-11-18 04:45:00|547.32|544.52|547.32|544.52|547.81|545.01|547.07|544.27|0
1668747000000|2022-11-18 04:50:00|547.07|544.27|547.81|545.01|548.06|545.26|546.82|544.02|0
1668747300000|2022-11-18 04:55:00|547.56|544.76|547.29|544.49|548.31|545.51|547.04|544.24|0
1668747600000|2022-11-18 05:00:00|547.17|544.37|547.04|544.24|547.29|544.49|545.8|543|0
1668747900000|2022-11-18 05:05:00|546.79|543.99|548.27|545.47|549.26|546.46|546.79|543.99|0
1668748200000|2022-11-18 05:10:00|548.03|545.23|546.67|543.87|548.52|545.72|546.54|543.74|0
1668748500000|2022-11-18 05:15:00|546.54|543.74|546.54|543.74|546.67|543.87|545.06|542.26|0
1668748800000|2022-11-18 05:20:00|546.29|543.49|549.02|546.22|549.02|546.22|546.29|543.49|0
1668749100000|2022-11-18 05:25:00|548.77|545.97|549.01|546.21|549.26|546.46|548.03|545.23|0
1668749400000|2022-11-18 05:30:00|548.77|545.97|550.75|547.95|550.88|548.08|548.77|545.97|0
1668749700000|2022-11-18 05:35:00|550.5|547.7|550.5|547.7|550.88|548.08|549.76|546.96|0
1668750000000|2022-11-18 05:40:00|550.75|547.95|550.1|547.3|550.75|547.95|549.35|546.55|0
1668750300000|2022-11-18 05:45:00|550.34|547.54|550.84|548.04|551.09|548.29|549.6|546.8|0
1668750600000|2022-11-18 05:50:00|551.08|548.28|550.34|547.54|552.07|549.27|550.34|547.54|0
1668750900000|2022-11-18 05:55:00|550.1|547.3|549.6|546.8|550.59|547.79|549.23|546.43|0
1668751200000|2022-11-18 06:00:00|549.11|546.31|548.12|545.32|549.6|546.8|547.62|544.82|0
1668751500000|2022-11-18 06:05:00|548.36|545.56|551.58|548.78|552.57|549.77|548.36|545.56|0
1668751800000|2022-11-18 06:10:00|551.83|549.03|551.82|549.02|552.57|549.77|551.08|548.28|0
1668752100000|2022-11-18 06:15:00|551.71|548.91|551.21|548.41|551.82|549.02|550.09|547.29|0
1668752400000|2022-11-18 06:20:00|551.33|548.53|549.73|546.93|551.82|549.02|549.48|546.68|0
1668752700000|2022-11-18 06:25:00|549.85|547.05|552.07|549.27|552.07|549.27|549.6|546.8|0
1668753000000|2022-11-18 06:30:00|552.32|549.52|554.79|551.99|555.04|552.24|551.82|549.02|0
1668753300000|2022-11-18 06:35:00|554.54|551.74|554.79|551.99|556.77|553.97|554.3|551.5|0
1668753600000|2022-11-18 06:40:00|555.04|552.24|554.05|551.25|555.04|552.24|553.19|550.39|0
1668753900000|2022-11-18 06:45:00|553.8|551|553.06|550.26|555.17|552.37|553.06|550.26|0
1668754200000|2022-11-18 06:50:00|552.81|550.01|552.81|550.01|553.31|550.51|551.33|548.53|0
1668754500000|2022-11-18 06:55:00|552.69|549.89|551.08|548.28|552.69|549.89|550.83|548.03|0
1668754800000|2022-11-18 07:00:00|551.21|548.41|550.83|548.03|552.32|549.52|549.6|546.8|0
1668755100000|2022-11-18 07:05:00|550.58|547.78|549.9|547.1|551.33|548.53|549.41|546.61|0
1668755400000|2022-11-18 07:10:00|550.03|547.23|548.17|545.37|550.4|547.6|547.92|545.12|0
1668755700000|2022-11-18 07:15:00|548.05|545.25|546.69|543.89|549.41|546.61|545.95|543.15|0
1668756000000|2022-11-18 07:20:00|546.44|543.64|549.16|546.36|549.16|546.36|546.44|543.64|0
1668756300000|2022-11-18 07:25:00|549.41|546.61|549.41|546.61|549.65|546.85|548.42|545.62|0
1668756600000|2022-11-18 07:30:00|549.29|546.49|550.15|547.35|551.63|548.83|548.66|545.86|0
1668756900000|2022-11-18 07:35:00|550.39|547.59|549.9|547.1|550.89|548.09|549.65|546.85|0
1668757200000|2022-11-18 07:40:00|550.15|547.35|549.65|546.85|550.15|547.35|547.43|544.63|0
1668757500000|2022-11-18 07:45:00|549.4|546.6|551.63|548.83|551.63|548.83|547.18|544.38|0
1668757800000|2022-11-18 07:50:00|552.12|549.32|550.89|548.09|552.12|549.32|549.9|547.1|0
1668758100000|2022-11-18 07:55:00|550.77|547.97|550.39|547.59|550.89|548.09|549.04|546.24|0
1668758400000|2022-11-18 08:00:00|550.64|547.84|552.62|549.82|552.86|550.06|548.17|545.37|0
1668758700000|2022-11-18 08:05:00|552.42|550.02|548.71|546.31|552.66|550.26|547.72|545.32|0
1668759000000|2022-11-18 08:10:00|548.95|546.55|552.3|549.9|553.65|551.25|548.95|546.55|0
1668759300000|2022-11-18 08:15:00|552.17|549.77|557.98|555.58|558.35|555.95|550.93|548.53|0
1668759600000|2022-11-18 08:20:00|557.85|555.45|554.64|552.24|557.98|555.58|554.39|551.99|0
1668759900000|2022-11-18 08:25:00|554.89|552.49|553.15|550.75|555.13|552.73|553.15|550.75|0
1668760200000|2022-11-18 08:30:00|553.4|551|554.14|551.74|554.39|551.99|551.42|549.02|0
1668760500000|2022-11-18 08:35:00|554.52|552.12|551.42|549.02|554.64|552.24|550.93|548.53|0
1668760800000|2022-11-18 08:40:00|551.67|549.27|550.81|548.41|552.91|550.51|550.81|548.41|0
1668761100000|2022-11-18 08:45:00|550.19|547.79|549.2|546.8|550.43|548.03|547.22|544.82|0
1668761400000|2022-11-18 08:50:00|549.45|547.05|549.57|547.17|550.93|548.53|549.45|547.05|0
1668761700000|2022-11-18 08:55:00|549.82|547.42|544.5|542.1|549.94|547.54|544.26|541.86|0
1668762000000|2022-11-18 09:00:00|544.26|541.86|540.06|537.66|545.99|543.59|540.06|537.66|0
1668762300000|2022-11-18 09:05:00|540.31|537.91|537.35|534.95|540.44|538.04|536.11|533.71|0
1668762600000|2022-11-18 09:10:00|537.59|535.19|539.32|536.92|540.8|538.4|537.59|535.19|0
1668762900000|2022-11-18 09:15:00|539.07|536.67|536.11|533.71|539.57|537.17|535.13|532.73|0
1668763200000|2022-11-18 09:20:00|536.36|533.96|535.13|532.73|536.85|534.45|534.14|531.74|0
1668763500000|2022-11-18 09:25:00|535.37|532.97|533.15|530.75|535.87|533.47|532.41|530.01|0
1668763800000|2022-11-18 09:30:00|532.91|530.51|528.96|526.56|533.4|531|528.96|526.56|0
1668764100000|2022-11-18 09:35:00|528.85|526.45|530.32|527.92|530.93|528.53|527.98|525.58|0
1668764400000|2022-11-18 09:40:00|530.44|528.04|529.95|527.55|530.44|528.04|528.96|526.56|0
1668764700000|2022-11-18 09:45:00|529.7|527.3|533.64|531.24|533.89|531.49|529.7|527.3|0
1668765000000|2022-11-18 09:50:00|533.89|531.49|534.88|532.48|535.86|533.46|533.64|531.24|0
1668765300000|2022-11-18 09:55:00|535.86|533.46|535.86|533.46|536.36|533.96|534.76|532.36|0
1668765600000|2022-11-18 10:00:00|536.11|533.71|537.59|535.19|538.08|535.68|535.86|533.46|0
1668765900000|2022-11-18 10:05:00|538.08|535.68|534.38|531.98|538.33|535.93|534.14|531.74|0
1668766200000|2022-11-18 10:10:00|534.63|532.23|531.92|529.52|534.76|532.36|531.92|529.52|0
1668766500000|2022-11-18 10:15:00|532.16|529.76|531.18|528.78|532.41|530.01|529.21|526.81|0
1668766800000|2022-11-18 10:20:00|531.06|528.66|532.9|530.5|533.39|530.99|530.68|528.28|0
1668767100000|2022-11-18 10:25:00|533.15|530.75|532.65|530.25|534.13|531.73|531.06|528.66|0
1668767400000|2022-11-18 10:30:00|532.41|530.01|532.16|529.76|533.15|530.75|531.18|528.78|0
1668767700000|2022-11-18 10:35:00|531.91|529.51|525.51|523.11|532.41|530.01|524.77|522.37|0
1668768000000|2022-11-18 10:40:00|525.02|522.62|525.8|523.4|526|523.6|523.54|521.14|0
1668768300000|2022-11-18 10:45:00|525.56|523.16|523.58|521.18|526.79|524.39|523.58|521.18|0
1668768600000|2022-11-18 10:50:00|523.83|521.43|521.36|518.96|524.08|521.68|520.62|518.22|0
1668768900000|2022-11-18 10:55:00|521.12|518.72|521.61|519.21|522.1|519.7|520.62|518.22|0
1668769200000|2022-11-18 11:00:00|521.12|518.72|523.09|520.69|523.33|520.93|519.52|517.12|0
1668769500000|2022-11-18 11:05:00|523.33|520.93|522.35|519.95|523.83|521.43|520.62|518.22|0
1668769800000|2022-11-18 11:10:00|522.84|520.44|523.83|521.43|524.57|522.17|522.59|520.19|0
1668770100000|2022-11-18 11:15:00|523.58|521.18|522.84|520.44|523.58|521.18|521.11|518.71|0
1668770400000|2022-11-18 11:20:00|522.97|520.57|522.84|520.44|524.07|521.67|522.35|519.95|0
1668770700000|2022-11-18 11:25:00|522.97|520.57|522.59|520.19|525.31|522.91|522.35|519.95|0
1668771000000|2022-11-18 11:30:00|522.35|519.95|521.36|518.96|522.59|520.19|521.11|518.71|0
1668771300000|2022-11-18 11:35:00|521.6|519.2|522.84|520.44|523.82|521.42|521.36|518.96|0
1668771600000|2022-11-18 11:40:00|522.97|520.57|525.3|522.9|525.55|523.15|521.85|519.45|0
1668771900000|2022-11-18 11:45:00|525.06|522.66|523.82|521.42|525.43|523.03|523.21|520.81|0
1668772200000|2022-11-18 11:50:00|523.58|521.18|523.33|520.93|524.69|522.29|521.11|518.71|0
1668772500000|2022-11-18 11:55:00|523.21|520.81|523.08|520.68|523.33|520.93|521.36|518.96|0
1668772800000|2022-11-18 12:00:00|523.58|521.18|516.43|514.03|523.82|521.42|515.93|513.53|0
1668773100000|2022-11-18 12:05:00|516.67|514.27|516.43|514.03|518.89|516.49|515.19|512.79|0
1668773400000|2022-11-18 12:10:00|516.31|513.91|516.43|514.03|518.4|516|516.18|513.78|0
1668773700000|2022-11-18 12:15:00|515.93|513.53|515.57|513.17|516.67|514.27|514.21|511.81|0
1668774000000|2022-11-18 12:20:00|515.44|513.04|517.66|515.26|517.66|515.26|515.19|512.79|0
1668774300000|2022-11-18 12:25:00|518.15|515.75|516.67|514.27|518.89|516.49|516.42|514.02|0
1668774600000|2022-11-18 12:30:00|516.92|514.52|518.64|516.24|518.64|516.24|516.42|514.02|0
1668774900000|2022-11-18 12:35:00|518.52|516.12|518.39|515.99|520.12|517.72|517.9|515.5|0
1668775200000|2022-11-18 12:40:00|518.64|516.24|519.87|517.47|520.12|517.72|518.39|515.99|0
1668775500000|2022-11-18 12:45:00|520|517.6|518.15|515.75|520.12|517.72|518.15|515.75|0
1668775800000|2022-11-18 12:50:00|518.39|515.99|519.38|516.98|519.87|517.47|517.65|515.25|0
1668776100000|2022-11-18 12:55:00|519.62|517.22|519.32|516.92|520.56|518.16|518.83|516.43|0
1668776400000|2022-11-18 13:00:00|519.57|517.17|515.13|512.73|520.8|518.4|515.13|512.73|0
1668776700000|2022-11-18 13:05:00|514.89|512.49|513.41|511.01|514.89|512.49|510.94|508.54|0
1668777000000|2022-11-18 13:10:00|513.16|510.76|514.52|512.12|515.87|513.47|512.91|510.51|0
1668777300000|2022-11-18 13:15:00|514.64|512.24|510.2|507.8|514.64|512.24|509.96|507.56|0
1668777600000|2022-11-18 13:20:00|509.96|507.56|510.2|507.8|510.94|508.54|508.48|506.08|0
1668777900000|2022-11-18 13:25:00|509.96|507.56|510.45|508.05|511.07|508.67|508.48|506.08|0
1668778200000|2022-11-18 13:30:00|510.69|508.29|511.19|508.79|512.91|510.51|510.69|508.29|0
1668778500000|2022-11-18 13:35:00|510.94|508.54|512.91|510.51|512.91|510.51|510.45|508.05|0
1668778800000|2022-11-18 13:40:00|513.16|510.76|511.43|509.03|513.9|511.5|511.43|509.03|0
1668779100000|2022-11-18 13:45:00|511.68|509.28|513.4|511|515.13|512.73|510.82|508.42|0
1668779400000|2022-11-18 13:50:00|513.65|511.25|512.13|509.73|514.63|512.23|511.88|509.48|0
1668779700000|2022-11-18 13:55:00|512.38|509.98|510.9|508.5|513.61|511.21|510.65|508.25|0
1668780000000|2022-11-18 14:00:00|511.14|508.74|511.14|508.74|513.36|510.96|509.42|507.02|0
1668780300000|2022-11-18 14:05:00|510.9|508.5|514.59|512.19|514.84|512.44|508.68|506.28|0
1668780600000|2022-11-18 14:10:00|514.84|512.44|515.31|512.91|515.58|513.18|514.33|511.93|0
1668780900000|2022-11-18 14:15:00|515.07|512.67|516.43|514.03|516.55|514.15|514.08|511.68|0
1668781200000|2022-11-18 14:20:00|516.3|513.9|517.53|515.13|518.77|516.37|514.82|512.42|0
1668781500000|2022-11-18 14:25:00|517.29|514.89|511.86|509.46|517.29|514.89|511.61|509.21|0
1668781800000|2022-11-18 14:30:00|512.85|510.45|524.64|522.24|524.94|522.54|512.85|510.45|0
1668782100000|2022-11-18 14:35:00|523.9|521.5|529.34|526.94|529.34|526.94|520.69|518.29|0
1668782400000|2022-11-18 14:40:00|528.84|526.44|528.35|525.95|531.32|528.92|526.12|523.72|0
1668782700000|2022-11-18 14:45:00|528.1|525.7|533.3|530.9|533.54|531.14|524.77|522.37|0
1668783000000|2022-11-18 14:50:00|533.54|531.14|528.84|526.44|533.54|531.14|527.85|525.45|0
1668783300000|2022-11-18 14:55:00|529.09|526.69|531.44|529.04|532.43|530.03|524.64|522.24|0
1668783600000|2022-11-18 15:00:00|531.81|529.41|538.49|536.09|540.47|538.07|530.33|527.93|0
1668783900000|2022-11-18 15:05:00|538.74|536.34|540.72|538.32|545.81|543.41|536.76|534.36|0
1668784200000|2022-11-18 15:10:00|540.23|537.83|541.22|538.82|541.22|538.82|536.76|534.36|0
1668784500000|2022-11-18 15:15:00|541.71|539.31|540.41|538.01|542.45|540.05|536.96|534.56|0
1668784800000|2022-11-18 15:20:00|540.16|537.76|535.97|533.57|540.65|538.25|534|531.6|0
1668785100000|2022-11-18 15:25:00|536.22|533.82|535.97|533.57|544.35|541.95|535.23|532.83|0
1668785400000|2022-11-18 15:30:00|536.22|533.82|537.7|535.3|539.67|537.27|534.49|532.09|0
1668785700000|2022-11-18 15:35:00|537.45|535.05|536.96|534.56|539.42|537.02|533.01|530.61|0
1668786000000|2022-11-18 15:40:00|537.2|534.8|536.22|533.82|537.2|534.8|533.51|531.11|0
1668786300000|2022-11-18 15:45:00|536.46|534.06|534.98|532.58|540.65|538.25|534.49|532.09|0
1668786600000|2022-11-18 15:50:00|535.23|532.83|535.72|533.32|537.94|535.54|534.24|531.84|0
1668786900000|2022-11-18 15:55:00|535.48|533.08|544.51|542.11|547.06|544.66|535.23|532.83|0
1668787200000|2022-11-18 16:00:00|544.26|541.86|547.84|545.44|549.19|546.79|542.54|540.14|0
1668787500000|2022-11-18 16:05:00|548.2|545.8|543.27|540.87|548.2|545.8|543.03|540.63|0
1668787800000|2022-11-18 16:10:00|543.77|541.37|539.83|537.43|545.24|542.84|539.33|536.93|0
1668788100000|2022-11-18 16:15:00|540.81|538.41|533.92|531.52|540.81|538.41|533.43|531.03|0
1668788400000|2022-11-18 16:20:00|533.43|531.03|533.92|531.52|535.89|533.49|531.71|529.31|0
1668788700000|2022-11-18 16:25:00|533.68|531.28|534.51|532.11|535.49|533.09|531.96|529.56|0
1668789000000|2022-11-18 16:30:00|534.26|531.86|534.37|531.97|535.49|533.09|530.08|527.68|0
1668789300000|2022-11-18 16:35:00|534.86|532.46|539.55|537.15|540.04|537.64|532.39|529.99|0
1668789600000|2022-11-18 16:40:00|538.56|536.16|538.81|536.41|541.28|538.88|536.83|534.43|0
1668789900000|2022-11-18 16:45:00|537.82|535.42|543.3|540.9|543.55|541.15|537.57|535.17|0
1668790200000|2022-11-18 16:50:00|543.55|541.15|541.33|538.93|544.78|542.38|540.09|537.69|0
1668790500000|2022-11-18 16:55:00|541.08|538.68|538.61|536.21|542.56|540.16|537.87|535.47|0
1668790800000|2022-11-18 17:00:00|538.37|535.97|537.63|535.23|540.34|537.94|537.13|534.73|0
1668791100000|2022-11-18 17:05:00|537.87|535.47|544.04|541.64|546.26|543.86|537.87|535.47|0
1668791400000|2022-11-18 17:10:00|544.54|542.14|545.28|542.88|546.02|543.62|543.3|540.9|0
1668791700000|2022-11-18 17:15:00|545.52|543.12|556.89|554.49|556.89|554.49|545.52|543.12|0
1668792000000|2022-11-18 17:20:00|557.63|555.23|558.37|555.97|558.62|556.22|555.4|553|0
1668792300000|2022-11-18 17:25:00|558.87|556.47|550.95|548.55|559.36|556.96|550.84|548.44|0
1668792600000|2022-11-18 17:30:00|551.7|549.3|552.79|550.39|554.51|552.11|551.2|548.8|0
1668792900000|2022-11-18 17:35:00|552.54|550.14|548.34|545.94|553.53|551.13|548.1|545.7|0
1668793200000|2022-11-18 17:40:00|548.59|546.19|553.11|550.71|553.11|550.71|548.34|545.94|0
1668793500000|2022-11-18 17:45:00|552.62|550.22|553.71|551.31|554.6|552.2|550.64|548.24|0
1668793800000|2022-11-18 17:50:00|553.46|551.06|555.44|553.04|558.39|555.99|551.25|548.85|0
1668794100000|2022-11-18 17:55:00|555.68|553.28|551.55|549.15|556.92|554.52|551.06|548.66|0
1668794400000|2022-11-18 18:00:00|551.8|549.4|551.55|549.15|553.03|550.63|550.07|547.67|0
1668794700000|2022-11-18 18:05:00|551.06|548.66|545.28|542.88|551.55|549.15|544.54|542.14|0
1668795000000|2022-11-18 18:10:00|545.53|543.13|545.28|542.88|546.02|543.62|544.54|542.14|0
1668795300000|2022-11-18 18:15:00|545.65|543.25|548.74|546.34|550.23|547.83|545.65|543.25|0
1668795600000|2022-11-18 18:20:00|548.5|546.1|546.4|544|551.72|549.32|546.4|544|0
1668795900000|2022-11-18 18:25:00|546.02|543.62|542.55|540.15|548|545.6|542.06|539.66|0
1668796200000|2022-11-18 18:30:00|541.56|539.16|541.56|539.16|544.04|541.64|541.07|538.67|0
1668796500000|2022-11-18 18:35:00|541.32|538.92|546.51|544.11|547.26|544.86|541.07|538.67|0
1668796800000|2022-11-18 18:40:00|546.76|544.36|552.95|550.55|553.45|551.05|545.77|543.37|0
1668797100000|2022-11-18 18:45:00|553.2|550.8|553.7|551.3|554.19|551.79|550.97|548.57|0
1668797400000|2022-11-18 18:50:00|554.07|551.67|554.69|552.29|555.68|553.28|552.46|550.06|0
1668797700000|2022-11-18 18:55:00|554.93|552.53|550.72|548.32|555.18|552.78|550.72|548.32|0
1668798000000|2022-11-18 19:00:00|550.97|548.57|545.65|543.25|551.22|548.82|545.03|542.63|0
1668798300000|2022-11-18 19:05:00|545.77|543.37|546.15|543.75|547.25|544.85|544.53|542.13|0
1668798600000|2022-11-18 19:10:00|546.76|544.36|547.25|544.85|547.75|545.35|545.27|542.87|0
1668798900000|2022-11-18 19:15:00|547.01|544.61|547.01|544.61|547.25|544.85|542.55|540.15|0
1668799200000|2022-11-18 19:20:00|546.51|544.11|544.53|542.13|546.76|544.36|543.79|541.39|0
1668799500000|2022-11-18 19:25:00|544.78|542.38|545.02|542.62|546.02|543.62|543.29|540.89|0
1668799800000|2022-11-18 19:30:00|544.78|542.38|546.26|543.86|548.74|546.34|542.05|539.65|0
1668800100000|2022-11-18 19:35:00|546.01|543.61|546.76|544.36|549.73|547.33|546.01|543.61|0
1668800400000|2022-11-18 19:40:00|547.25|544.85|547|544.6|547.75|545.35|544.28|541.88|0
1668800700000|2022-11-18 19:45:00|547.25|544.85|547.5|545.1|548.99|546.59|545.52|543.12|0
1668801000000|2022-11-18 19:50:00|547.75|545.35|546.01|543.61|547.99|545.59|544.78|542.38|0
1668801300000|2022-11-18 19:55:00|545.77|543.37|542.3|539.9|545.77|543.37|541.56|539.16|0
1668801600000|2022-11-18 20:00:00|543.04|540.64|537.1|534.7|543.04|540.64|535.62|533.22|0
1668801900000|2022-11-18 20:05:00|536.61|534.21|533.96|531.56|537.04|534.64|533.58|531.18|0
1668802200000|2022-11-18 20:10:00|533.83|531.43|535.2|532.8|535.45|533.05|532.97|530.57|0
1668802500000|2022-11-18 20:15:00|534.7|532.3|536.68|534.28|538.67|536.27|534.7|532.3|0
1668802800000|2022-11-18 20:20:00|536.93|534.53|538.76|536.36|541.48|539.08|536.93|534.53|0
1668803100000|2022-11-18 20:25:00|538.51|536.11|530.6|528.2|539.26|536.86|530.6|528.2|0
1668803400000|2022-11-18 20:30:00|530.1|527.7|533.81|531.41|533.81|531.41|529.61|527.21|0
1668803700000|2022-11-18 20:35:00|533.56|531.16|526.89|524.49|534.55|532.15|526.64|524.24|0
1668804000000|2022-11-18 20:40:00|526.64|524.24|524.91|522.51|528.37|525.97|524.66|522.26|0
1668804300000|2022-11-18 20:45:00|525.4|523|523.43|521.03|528.12|525.72|522.68|520.28|0
1668804600000|2022-11-18 20:50:00|521.33|518.93|537.44|535.04|537.69|535.29|519.97|517.57|0
1668804900000|2022-11-18 20:55:00|536.69|534.29|526.79|524.39|536.94|534.54|526.79|524.39|0
1668805200000|2022-11-18 21:00:00|529.51|527.11|530.01|527.61|530.5|528.1|527.29|524.89|0
1668805500000|2022-11-18 21:05:00|530.26|527.86|533.47|531.07|534.96|532.56|530.01|527.61|0
1668805800000|2022-11-18 21:10:00|533.23|530.83|531.99|529.59|533.23|530.83|530.01|527.61|0
1668994500000|2022-11-21 01:35:00|540.61|537.81|540.11|537.31|540.86|538.06|540.11|537.31|0
1668994800000|2022-11-21 01:40:00|540.36|537.56|539.12|536.32|541.11|538.31|539.12|536.32|0
1668995100000|2022-11-21 01:45:00|539.37|536.57|541.85|539.05|541.85|539.05|539.12|536.32|0
1668995400000|2022-11-21 01:50:00|542.1|539.3|541.35|538.55|542.72|539.92|541.35|538.55|0
1668995700000|2022-11-21 01:55:00|541.1|538.3|542.22|539.42|543.58|540.78|540.24|537.44|0
1668996000000|2022-11-21 02:00:00|542.34|539.54|543.83|541.03|544.33|541.53|542.34|539.54|0
1668996300000|2022-11-21 02:05:00|543.58|540.78|543.33|540.53|545.57|542.77|542.59|539.79|0
1668996600000|2022-11-21 02:10:00|543.09|540.29|544.33|541.53|545.07|542.27|543.09|540.29|0
1668996900000|2022-11-21 02:15:00|544.45|541.65|543.83|541.03|545.57|542.77|543.83|541.03|0
1668997200000|2022-11-21 02:20:00|544.08|541.28|542.59|539.79|544.08|541.28|542.34|539.54|0
1668997500000|2022-11-21 02:25:00|542.84|540.04|542.34|539.54|543.33|540.53|541.85|539.05|0
1668997800000|2022-11-21 02:30:00|542.59|539.79|542.59|539.79|543.33|540.53|542.09|539.29|0
1668998100000|2022-11-21 02:35:00|542.34|539.54|542.59|539.79|543.33|540.53|542.09|539.29|0
1668998400000|2022-11-21 02:40:00|542.84|540.04|542.84|540.04|544.32|541.52|542.59|539.79|0
1668998700000|2022-11-21 02:45:00|543.08|540.28|543.83|541.03|544.57|541.77|542.84|540.04|0
1668999000000|2022-11-21 02:50:00|543.58|540.78|542.84|540.04|543.83|541.03|542.84|540.04|0
1668999300000|2022-11-21 02:55:00|542.59|539.79|541.6|538.8|542.84|540.04|540.98|538.18|0
1668999600000|2022-11-21 03:00:00|541.84|539.04|541.35|538.55|542.34|539.54|540.85|538.05|0
1668999900000|2022-11-21 03:05:00|541.6|538.8|541.72|538.92|542.09|539.29|541.23|538.43|0
1669000200000|2022-11-21 03:10:00|541.6|538.8|540.6|537.8|541.84|539.04|540.11|537.31|0
1669000500000|2022-11-21 03:15:00|540.85|538.05|540.85|538.05|541.1|538.3|540.36|537.56|0
1669000800000|2022-11-21 03:20:00|541.35|538.55|540.24|537.44|541.48|538.68|539.86|537.06|0
1669001100000|2022-11-21 03:25:00|540.11|537.31|540.85|538.05|541.35|538.55|540.11|537.31|0
1669001400000|2022-11-21 03:30:00|541.1|538.3|541.35|538.55|541.35|538.55|540.35|537.55|0
1669001700000|2022-11-21 03:35:00|541.59|538.79|542.34|539.54|543.08|540.28|541.59|538.79|0
1669002000000|2022-11-21 03:40:00|542.47|539.67|542.58|539.78|542.83|540.03|542.34|539.54|0
1669002300000|2022-11-21 03:45:00|542.34|539.54|542.09|539.29|542.58|539.78|542.09|539.29|0
1669002600000|2022-11-21 03:50:00|542.34|539.54|540.1|537.3|542.34|539.54|540.1|537.3|0
1669002900000|2022-11-21 03:55:00|539.86|537.06|539.86|537.06|540.35|537.55|539.36|536.56|0
1669003200000|2022-11-21 04:00:00|539.99|537.19|539.86|537.06|540.1|537.3|539.11|536.31|0
1669003500000|2022-11-21 04:05:00|540.1|537.3|539.61|536.81|540.1|537.3|538.37|535.57|0
1669003800000|2022-11-21 04:10:00|539.49|536.69|538.37|535.57|539.86|537.06|538.12|535.32|0
1669004100000|2022-11-21 04:15:00|538.12|535.32|538.37|535.57|538.86|536.06|537.62|534.82|0
1669004400000|2022-11-21 04:20:00|538.62|535.82|539.36|536.56|539.49|536.69|538.12|535.32|0
1669004700000|2022-11-21 04:25:00|539.11|536.31|538.86|536.06|540.85|538.05|538.62|535.82|0
1669005000000|2022-11-21 04:30:00|538.62|535.82|540.6|537.8|540.6|537.8|538.62|535.82|0
1669005300000|2022-11-21 04:35:00|540.35|537.55|540.6|537.8|541.47|538.67|540.1|537.3|0
1669005600000|2022-11-21 04:40:00|540.35|537.55|539.85|537.05|540.6|537.8|539.61|536.81|0
1669005900000|2022-11-21 04:45:00|539.61|536.81|539.61|536.81|539.85|537.05|539.36|536.56|0
1669006200000|2022-11-21 04:50:00|539.73|536.93|540.35|537.55|540.35|537.55|539.61|536.81|0
1669006500000|2022-11-21 04:55:00|540.1|537.3|539.36|536.56|540.35|537.55|538.86|536.06|0
1669006800000|2022-11-21 05:00:00|538.86|536.06|539.85|537.05|540.6|537.8|538.61|535.81|0
1669007100000|2022-11-21 05:05:00|540.1|537.3|541.34|538.54|542.33|539.53|539.6|536.8|0
1669007400000|2022-11-21 05:10:00|541.09|538.29|542.08|539.28|542.58|539.78|541.09|538.29|0
1669007700000|2022-11-21 05:15:00|541.96|539.16|542.33|539.53|542.83|540.03|540.84|538.04|0
1669008000000|2022-11-21 05:20:00|542.08|539.28|542.08|539.28|542.83|540.03|541.83|539.03|0
1669008300000|2022-11-21 05:25:00|542.21|539.41|542.08|539.28|542.58|539.78|541.34|538.54|0
1669008600000|2022-11-21 05:30:00|541.83|539.03|541.34|538.54|542.33|539.53|541.09|538.29|0
1669008900000|2022-11-21 05:35:00|541.59|538.79|540.84|538.04|541.59|538.79|540.59|537.79|0
1669009200000|2022-11-21 05:40:00|540.59|537.79|542.58|539.78|542.58|539.78|540.59|537.79|0
1669009500000|2022-11-21 05:45:00|542.46|539.66|541.34|538.54|542.58|539.78|541.34|538.54|0
1669009800000|2022-11-21 05:50:00|541.47|538.67|540.97|538.17|541.58|538.78|539.85|537.05|0
1669010100000|2022-11-21 05:55:00|540.84|538.04|538.61|535.81|540.84|538.04|538.61|535.81|0
1669010400000|2022-11-21 06:00:00|538.36|535.56|537.99|535.19|539.1|536.3|537.37|534.57|0
1669010700000|2022-11-21 06:05:00|538.11|535.31|538.86|536.06|539.1|536.3|538.11|535.31|0
1669011000000|2022-11-21 06:10:00|538.74|535.94|538.11|535.31|539.35|536.55|537.62|534.82|0
1669011300000|2022-11-21 06:15:00|537.75|534.95|538.49|535.69|538.74|535.94|537.75|534.95|0
1669011600000|2022-11-21 06:20:00|538.36|535.56|538.98|536.18|539.35|536.55|538.36|535.56|0
1669011900000|2022-11-21 06:25:00|539.1|536.3|538.61|535.81|539.35|536.55|538.11|535.31|0
1669012200000|2022-11-21 06:30:00|538.86|536.06|539.6|536.8|539.85|537.05|538.61|535.81|0
1669012500000|2022-11-21 06:35:00|539.35|536.55|540.34|537.54|540.59|537.79|539.1|536.3|0
1669012800000|2022-11-21 06:40:00|540.59|537.79|540.72|537.92|541.33|538.53|540.34|537.54|0
1669013100000|2022-11-21 06:45:00|540.84|538.04|540.84|538.04|540.84|538.04|539.85|537.05|0
1669013400000|2022-11-21 06:50:00|540.97|538.17|543.07|540.27|543.07|540.27|540.84|538.04|0
1669013700000|2022-11-21 06:55:00|542.95|540.15|543.32|540.52|545.05|542.25|542.57|539.77|0
1669014000000|2022-11-21 07:00:00|543.81|541.01|543.32|540.52|544.31|541.51|542.57|539.77|0
1669014300000|2022-11-21 07:05:00|543.44|540.64|543.56|540.76|545.05|542.25|543.07|540.27|0
1669014600000|2022-11-21 07:10:00|543.69|540.89|541.58|538.78|544.06|541.26|541.08|538.28|0
1669014900000|2022-11-21 07:15:00|541.08|538.28|541.08|538.28|542.08|539.28|540.84|538.04|0
1669015200000|2022-11-21 07:20:00|541.33|538.53|541.83|539.03|542.57|539.77|541.33|538.53|0
1669015500000|2022-11-21 07:25:00|541.71|538.91|541.58|538.78|541.83|539.03|540.59|537.79|0
1669015800000|2022-11-21 07:30:00|541.83|539.03|541.08|538.28|541.83|539.03|540.83|538.03|0
1669016100000|2022-11-21 07:35:00|541.21|538.41|540.59|537.79|541.58|538.78|540.34|537.54|0
1669016400000|2022-11-21 07:40:00|540.83|538.03|543.44|540.64|544.8|542|540.59|537.79|0
1669016700000|2022-11-21 07:45:00|543.56|540.76|546.91|544.11|548.27|545.47|543.31|540.51|0
1669017000000|2022-11-21 07:50:00|546.79|543.99|547.28|544.48|548.15|545.35|545.92|543.12|0
1669017300000|2022-11-21 07:55:00|547.16|544.36|547.28|544.48|547.28|544.48|545.79|542.99|0
1669017600000|2022-11-21 08:00:00|546.67|543.87|543.31|540.51|547.28|544.48|543.31|540.51|0
1669017900000|2022-11-21 08:05:00|543.11|540.71|545.1|542.7|545.59|543.19|542.37|539.97|0
1669018200000|2022-11-21 08:10:00|545.34|542.94|544.1|541.7|546.09|543.69|542.86|540.46|0
1669018500000|2022-11-21 08:15:00|544.35|541.95|544.35|541.95|550.06|547.66|543.86|541.46|0
1669018800000|2022-11-21 08:20:00|544.6|542.2|542.86|540.46|546.71|544.31|542.61|540.21|0
1669019100000|2022-11-21 08:25:00|543.11|540.71|542.12|539.72|543.85|541.45|540.63|538.23|0
1669019400000|2022-11-21 08:30:00|542.37|539.97|541.62|539.22|542.37|539.97|539.89|537.49|0
1669019700000|2022-11-21 08:35:00|541.87|539.47|543.11|540.71|543.85|541.45|541.13|538.73|0
1669020000000|2022-11-21 08:40:00|542.86|540.46|541.75|539.35|543.61|541.21|541.37|538.97|0
1669020300000|2022-11-21 08:45:00|541.62|539.22|544.1|541.7|545.34|542.94|540.63|538.23|0
1669020600000|2022-11-21 08:50:00|544.35|541.95|546.58|544.18|547.33|544.93|544.35|541.95|0
1669020900000|2022-11-21 08:55:00|547.08|544.68|546.33|543.93|548.07|545.67|544.6|542.2|0
1669021200000|2022-11-21 09:00:00|546.58|544.18|549.31|546.91|549.56|547.16|545.34|542.94|0
1669021500000|2022-11-21 09:05:00|549.56|547.16|548.32|545.92|549.56|547.16|545.84|543.44|0
1669021800000|2022-11-21 09:10:00|548.81|546.41|550.43|548.03|550.55|548.15|547.32|544.92|0
1669022100000|2022-11-21 09:15:00|550.3|547.9|547.7|545.3|551.05|548.65|547.32|544.92|0
1669022400000|2022-11-21 09:20:00|547.82|545.42|548.81|546.41|549.31|546.91|545.84|543.44|0
1669022700000|2022-11-21 09:25:00|549.06|546.66|551.79|549.39|552.54|550.14|547.08|544.68|0
1669023000000|2022-11-21 09:30:00|552.04|549.64|549.81|547.41|552.04|549.64|549.81|547.41|0
1669023300000|2022-11-21 09:35:00|549.69|547.29|550.68|548.28|551.29|548.89|549.31|546.91|0
1669023600000|2022-11-21 09:40:00|550.55|548.15|549.31|546.91|551.54|549.14|549.31|546.91|0
1669023900000|2022-11-21 09:45:00|549.8|547.4|549.31|546.91|549.8|547.4|547.82|545.42|0
1669024200000|2022-11-21 09:50:00|549.56|547.16|546.83|544.43|550.8|548.4|546.21|543.81|0
1669024500000|2022-11-21 09:55:00|546.71|544.31|549.06|546.66|549.06|546.66|546.58|544.18|0
1669024800000|2022-11-21 10:00:00|548.81|546.41|545.34|542.94|548.81|546.41|545.09|542.69|0
1669025100000|2022-11-21 10:05:00|545.47|543.07|546.83|544.43|547.07|544.67|545.09|542.69|0
1669025400000|2022-11-21 10:10:00|546.58|544.18|547.07|544.67|547.2|544.8|545.22|542.82|0
1669025700000|2022-11-21 10:15:00|546.82|544.42|549.55|547.15|549.8|547.4|546.33|543.93|0
1669026000000|2022-11-21 10:20:00|549.44|547.04|549.06|546.66|550.55|548.15|548.07|545.67|0
1669026300000|2022-11-21 10:25:00|549.19|546.79|550.68|548.28|551.42|549.02|548.56|546.16|0
1669026600000|2022-11-21 10:30:00|550.55|548.15|551.04|548.64|551.67|549.27|549.8|547.4|0
1669026900000|2022-11-21 10:35:00|551.29|548.89|550.05|547.65|551.54|549.14|550.05|547.65|0
1669027200000|2022-11-21 10:40:00|550.18|547.78|550.79|548.39|551.04|548.64|549.3|546.9|0
1669027500000|2022-11-21 10:45:00|550.55|548.15|548.31|545.91|551.54|549.14|547.32|544.92|0
1669027800000|2022-11-21 10:50:00|548.06|545.66|547.57|545.17|549.3|546.9|547.32|544.92|0
1669028100000|2022-11-21 10:55:00|547.45|545.05|548.81|546.41|549.06|546.66|546.95|544.55|0
1669028400000|2022-11-21 11:00:00|549.06|546.66|548.81|546.41|550.05|547.65|547.81|545.41|0
1669028700000|2022-11-21 11:05:00|548.94|546.54|548.56|546.16|549.8|547.4|547.7|545.3|0
1669029000000|2022-11-21 11:10:00|548.31|545.91|546.57|544.17|548.81|546.41|546.57|544.17|0
1669029300000|2022-11-21 11:15:00|546.82|544.42|548.56|546.16|548.56|546.16|546.32|543.92|0
1669029600000|2022-11-21 11:20:00|548.44|546.04|548.06|545.66|548.56|546.16|547.07|544.67|0
1669029900000|2022-11-21 11:25:00|547.81|545.41|549.3|546.9|549.93|547.53|547.81|545.41|0
1669030200000|2022-11-21 11:30:00|549.8|547.4|548.31|545.91|549.93|547.53|548.06|545.66|0
1669030500000|2022-11-21 11:35:00|548.19|545.79|548.56|546.16|549.05|546.65|547.56|545.16|0
1669030800000|2022-11-21 11:40:00|548.93|546.53|547.07|544.67|549.3|546.9|547.07|544.67|0
1669031100000|2022-11-21 11:45:00|546.82|544.42|546.32|543.92|547.07|544.67|545.83|543.43|0
1669031400000|2022-11-21 11:50:00|546.45|544.05|550.54|548.14|550.79|548.39|546.45|544.05|0
1669031700000|2022-11-21 11:55:00|550.79|548.39|550.54|548.14|552.53|550.13|549.8|547.4|0
1669032000000|2022-11-21 12:00:00|549.55|547.15|550.04|547.64|550.04|547.64|548.8|546.4|0
1669032300000|2022-11-21 12:05:00|549.55|547.15|552.53|550.13|553.52|551.12|549.55|547.15|0
1669032600000|2022-11-21 12:10:00|552.41|550.01|550.92|548.52|552.41|550.01|550.04|547.64|0
1669032900000|2022-11-21 12:15:00|550.67|548.27|549.3|546.9|551.78|549.38|549.3|546.9|0
1669033200000|2022-11-21 12:20:00|549.55|547.15|548.93|546.53|550.29|547.89|548.8|546.4|0
1669033500000|2022-11-21 12:25:00|549.05|546.65|548.68|546.28|550.42|548.02|548.06|545.66|0
1669033800000|2022-11-21 12:30:00|548.8|546.4|547.31|544.91|549.55|547.15|547.06|544.66|0
1669034100000|2022-11-21 12:35:00|547.06|544.66|548.31|545.91|549.55|547.15|547.06|544.66|0
1669034400000|2022-11-21 12:40:00|548.06|545.66|548.06|545.66|548.31|545.91|547.31|544.91|0
1669034700000|2022-11-21 12:45:00|547.81|545.41|548.8|546.4|549.55|547.15|547.06|544.66|0
1669035000000|2022-11-21 12:50:00|548.55|546.15|546.82|544.42|549.05|546.65|546.82|544.42|0
1669035300000|2022-11-21 12:55:00|546.57|544.17|547.56|545.16|548.06|545.66|546.57|544.17|0
1669035600000|2022-11-21 13:00:00|547.69|545.29|548.3|545.9|550.04|547.64|547.56|545.16|0
1669035900000|2022-11-21 13:05:00|548.06|545.66|544.58|542.18|548.06|545.66|544.33|541.93|0
1669036200000|2022-11-21 13:10:00|544.83|542.43|544.58|542.18|545.08|542.68|543.34|540.94|0
1669036500000|2022-11-21 13:15:00|544.83|542.43|543.09|540.69|545.08|542.68|542.84|540.44|0
1669036800000|2022-11-21 13:20:00|543.22|540.82|540.12|537.72|543.34|540.94|539.87|537.47|0
1669037100000|2022-11-21 13:25:00|539.87|537.47|540.36|537.96|541.36|538.96|539.12|536.72|0
1669037400000|2022-11-21 13:30:00|540.61|538.21|541.6|539.2|542.6|540.2|540.36|537.96|0
1669037700000|2022-11-21 13:35:00|541.36|538.96|542.1|539.7|542.84|540.44|541.11|538.71|0
1669038000000|2022-11-21 13:40:00|542.35|539.95|541.85|539.45|542.35|539.95|540.86|538.46|0
1669038300000|2022-11-21 13:45:00|542.1|539.7|542.35|539.95|542.84|540.44|540.61|538.21|0
1669038600000|2022-11-21 13:50:00|542.1|539.7|540.36|537.96|543.34|540.94|540.36|537.96|0
1669038900000|2022-11-21 13:55:00|540.61|538.21|540.61|538.21|542.35|539.95|540.36|537.96|0
1669039200000|2022-11-21 14:00:00|540.86|538.46|542.84|540.44|542.84|540.44|539.87|537.47|0
1669039500000|2022-11-21 14:05:00|543.09|540.69|542.35|539.95|543.34|540.94|541.6|539.2|0
1669039800000|2022-11-21 14:10:00|542.1|539.7|542.59|540.19|544.33|541.93|541.85|539.45|0
1669040100000|2022-11-21 14:15:00|542.84|540.44|540.36|537.96|543.34|540.94|539.86|537.46|0
1669040400000|2022-11-21 14:20:00|540.61|538.21|537.88|535.48|541.1|538.7|537.63|535.23|0
1669040700000|2022-11-21 14:25:00|537.38|534.98|542.84|540.44|542.84|540.44|537.38|534.98|0
1669041000000|2022-11-21 14:30:00|543.34|540.94|541.35|538.95|543.71|541.31|532.92|530.52|0
1669041300000|2022-11-21 14:35:00|541.85|539.45|545.32|542.92|546.81|544.41|539.86|537.46|0
1669041600000|2022-11-21 14:40:00|545.57|543.17|544.76|542.36|546.31|543.91|541.1|538.7|0
1669041900000|2022-11-21 14:45:00|545.01|542.61|535.33|532.93|545.01|542.61|535.33|532.93|0
1669042200000|2022-11-21 14:50:00|535.83|533.43|534.96|532.56|537.32|534.92|532.35|529.95|0
1669042500000|2022-11-21 14:55:00|534.59|532.19|537.23|534.83|538.48|536.08|534.59|532.19|0
1669042800000|2022-11-21 15:00:00|536.99|534.59|541.46|539.06|542.2|539.8|534.25|531.85|0
1669043100000|2022-11-21 15:05:00|541.21|538.81|542.7|540.3|545.68|543.28|540.21|537.81|0
1669043400000|2022-11-21 15:10:00|542.2|539.8|544.69|542.29|544.94|542.54|540.46|538.06|0
1669043700000|2022-11-21 15:15:00|544.94|542.54|543.44|541.04|547.17|544.77|541.95|539.55|0
1669044000000|2022-11-21 15:20:00|543.2|540.8|549.71|547.31|553.39|550.99|543.2|540.8|0
1669044300000|2022-11-21 15:25:00|549.96|547.56|550.21|547.81|551.95|549.55|547.97|545.57|0
1669044600000|2022-11-21 15:30:00|550.45|548.05|552.69|550.29|552.69|550.29|547.97|545.57|0
1669044900000|2022-11-21 15:35:00|552.94|550.54|551.7|549.3|552.94|550.54|549.21|546.81|0
1669045200000|2022-11-21 15:40:00|551.95|549.55|553.19|550.79|554.93|552.53|549.71|547.31|0
1669045500000|2022-11-21 15:45:00|553.44|551.04|555.67|553.27|557.17|554.77|553.44|551.04|0
1669045800000|2022-11-21 15:50:00|556.17|553.77|555.18|552.78|557.17|554.77|554.18|551.78|0
1669046100000|2022-11-21 15:55:00|555.42|553.02|550.95|548.55|555.67|553.27|550.45|548.05|0
1669046400000|2022-11-21 16:00:00|551.2|548.8|551.45|549.05|553.19|550.79|550.2|547.8|0
1669046700000|2022-11-21 16:05:00|551.7|549.3|550.2|547.8|551.7|549.3|548.96|546.56|0
1669047000000|2022-11-21 16:10:00|550.7|548.3|550.6|548.4|552.59|550.39|549.11|546.91|0
1669047300000|2022-11-21 16:15:00|550.35|548.15|550.6|548.4|550.85|548.65|547.12|544.92|0
1669047600000|2022-11-21 16:20:00|550.85|548.65|547.12|544.92|551.35|549.15|546.01|543.81|0
1669047900000|2022-11-21 16:25:00|546.87|544.67|552.31|550.11|552.8|550.6|546.38|544.18|0
1669048200000|2022-11-21 16:30:00|552.06|549.86|553.8|551.6|555.29|553.09|550.57|548.37|0
1669048500000|2022-11-21 16:35:00|554.05|551.85|552.06|549.86|554.3|552.1|549.57|547.37|0
1669048800000|2022-11-21 16:40:00|552.31|550.11|552.8|550.6|553.55|551.35|549.82|547.62|0
1669049100000|2022-11-21 16:45:00|552.56|550.36|550.57|548.37|553.8|551.6|550.07|547.87|0
1669049400000|2022-11-21 16:50:00|550.32|548.12|550.32|548.12|552.31|550.11|547.83|545.63|0
1669049700000|2022-11-21 16:55:00|550.07|547.87|557.03|554.83|561.76|559.56|550.07|547.87|0
1669050000000|2022-11-21 17:00:00|556.78|554.58|551.31|549.11|558.03|555.83|549.95|547.75|0
1669050300000|2022-11-21 17:05:00|551.56|549.36|550.32|548.12|552.06|549.86|549.07|546.87|0
1669050600000|2022-11-21 17:10:00|550.2|548|551.06|548.86|551.31|549.11|547.83|545.63|0
1669050900000|2022-11-21 17:15:00|551.31|549.11|551.81|549.61|553.55|551.35|549.32|547.12|0
1669051200000|2022-11-21 17:20:00|552.06|549.86|552.06|549.86|554.05|551.85|551.06|548.86|0
1669051500000|2022-11-21 17:25:00|552.3|550.1|552.3|550.1|553.8|551.6|549.82|547.62|0
1669051800000|2022-11-21 17:30:00|552.8|550.6|546.34|544.14|553.05|550.85|545.84|543.64|0
1669052100000|2022-11-21 17:35:00|546.59|544.39|546.59|544.39|547.33|545.13|543.11|540.91|0
1669052400000|2022-11-21 17:40:00|546.83|544.63|545.09|542.89|547.08|544.88|544.35|542.15|0
1669052700000|2022-11-21 17:45:00|544.6|542.4|547.83|545.63|548.08|545.88|543.85|541.65|0
1669053000000|2022-11-21 17:50:00|548.08|545.88|549.32|547.12|550.07|547.87|548.08|545.88|0
1669053300000|2022-11-21 17:55:00|549.57|547.37|550.07|547.87|552.3|550.1|548.33|546.13|0
1669053600000|2022-11-21 18:00:00|550.31|548.11|547.33|545.13|550.31|548.11|546.59|544.39|0
1669053900000|2022-11-21 18:05:00|547.58|545.38|544.6|542.4|547.83|545.63|543.6|541.4|0
1669054200000|2022-11-21 18:10:00|544.1|541.9|538.85|536.65|544.1|541.9|537.35|535.15|0
1669054500000|2022-11-21 18:15:00|539.09|536.89|539.09|536.89|540.83|538.63|537.85|535.65|0
1669054800000|2022-11-21 18:20:00|538.85|536.65|539.84|537.64|541.08|538.88|537.6|535.4|0
1669055100000|2022-11-21 18:25:00|539.59|537.39|539.84|537.64|541.08|538.88|538.1|535.9|0
1669055400000|2022-11-21 18:30:00|539.59|537.39|539.09|536.89|540.83|538.63|538.1|535.9|0
1669055700000|2022-11-21 18:35:00|538.35|536.15|533.63|531.43|540.09|537.89|533.63|531.43|0
1669056000000|2022-11-21 18:40:00|533.13|530.93|534.87|532.67|537.35|535.15|533.13|530.93|0
1669056300000|2022-11-21 18:45:00|534.62|532.42|537.85|535.65|538.1|535.9|533.88|531.68|0
1669056600000|2022-11-21 18:50:00|538.1|535.9|539.59|537.39|539.59|537.39|536.36|534.16|0
1669056900000|2022-11-21 18:55:00|539.34|537.14|541.83|539.63|541.83|539.63|538.35|536.15|0
1669057200000|2022-11-21 19:00:00|541.58|539.38|538.35|536.15|541.58|539.38|537.6|535.4|0
1669057500000|2022-11-21 19:05:00|538.59|536.39|537.6|535.4|538.59|536.39|535.86|533.66|0
1669057800000|2022-11-21 19:10:00|537.35|535.15|538.35|536.15|540.83|538.63|537.35|535.15|0
1669058100000|2022-11-21 19:15:00|538.59|536.39|536.8|534.6|538.59|536.39|536.31|534.11|0
1669058400000|2022-11-21 19:20:00|537.05|534.85|542.77|540.57|544.02|541.82|537.05|534.85|0
1669058700000|2022-11-21 19:25:00|542.52|540.32|542.03|539.83|542.77|540.57|540.53|538.33|0
1669059000000|2022-11-21 19:30:00|542.52|540.32|542.77|540.57|543.27|541.07|540.04|537.84|0
1669059300000|2022-11-21 19:35:00|542.27|540.07|542.27|540.07|544.76|542.56|541.78|539.58|0
1669059600000|2022-11-21 19:40:00|542.03|539.83|545.01|542.81|545.51|543.31|541.53|539.33|0
1669059900000|2022-11-21 19:45:00|545.26|543.06|544.02|541.82|545.76|543.56|543.27|541.07|0
1669060200000|2022-11-21 19:50:00|543.77|541.57|542.27|540.07|544.51|542.31|540.53|538.33|0
1669060500000|2022-11-21 19:55:00|542.02|539.82|544.51|542.31|544.51|542.31|540.28|538.08|0
1669060800000|2022-11-21 20:00:00|544.26|542.06|541.03|538.83|545.51|543.31|541.03|538.83|0
1669061100000|2022-11-21 20:05:00|540.78|538.58|542.02|539.82|544.26|542.06|540.53|538.33|0
1669061400000|2022-11-21 20:10:00|542.27|540.07|542.02|539.82|544.26|542.06|541.78|539.58|0
1669061700000|2022-11-21 20:15:00|542.27|540.07|540.78|538.58|542.77|540.57|539.79|537.59|0
1669062000000|2022-11-21 20:20:00|541.03|538.83|545.76|543.56|545.76|543.56|539.54|537.34|0
1669062300000|2022-11-21 20:25:00|546|543.8|546.25|544.05|548.99|546.79|545.51|543.31|0
1669062600000|2022-11-21 20:30:00|546.75|544.55|546.97|544.77|547.13|544.93|542.99|540.79|0
1669062900000|2022-11-21 20:35:00|546.47|544.27|545.98|543.78|546.72|544.52|543.99|541.79|0
1669063200000|2022-11-21 20:40:00|545.73|543.53|545.73|543.53|547.97|545.77|545.23|543.03|0
1669063500000|2022-11-21 20:45:00|545.98|543.78|541.5|539.3|545.98|543.78|541.25|539.05|0
1669063800000|2022-11-21 20:50:00|541.25|539.05|541|538.8|543.98|541.78|538.26|536.06|0
1669064100000|2022-11-21 20:55:00|542.24|540.04|543.98|541.78|545.23|543.03|541.25|539.05|0
1669064400000|2022-11-21 21:00:00|543.49|541.29|543.24|541.04|543.98|541.78|541.74|539.54|0
1669064700000|2022-11-21 21:05:00|543.49|541.29|542.99|540.79|543.98|541.78|541.74|539.54|0
1669065000000|2022-11-21 21:10:00|542.62|540.42|541.5|539.3|542.62|540.42|540.75|538.55|0
1669065300000|2022-11-21 21:15:00|542.04|539.24|541.05|538.25|542.04|539.24|540.3|537.5|0
1669065600000|2022-11-21 21:20:00|541.3|538.5|542.17|539.37|542.29|539.49|541.3|538.5|0
1669065900000|2022-11-21 21:25:00|542.29|539.49|543.04|540.24|543.29|540.49|542.29|539.49|0
1669066200000|2022-11-21 21:30:00|543.29|540.49|543.04|540.24|543.79|540.99|542.79|539.99|0
1669066500000|2022-11-21 21:35:00|543.29|540.49|542.04|539.24|543.29|540.49|541.79|538.99|0
1669066800000|2022-11-21 21:40:00|541.79|538.99|542.04|539.24|542.04|539.24|541.55|538.75|0
1669067100000|2022-11-21 21:45:00|541.79|538.99|542.54|539.74|543.04|540.24|541.3|538.5|0
1669067400000|2022-11-21 21:50:00|542.67|539.87|544.53|541.73|544.53|541.73|542.67|539.87|0
1669067700000|2022-11-21 21:55:00|544.41|541.61|544.16|541.36|544.53|541.73|543.54|540.74|0
1669068000000|2022-11-21 22:00:00|544.04|541.24|543.67|540.87|544.18|541.38|543.61|540.81|0
1669068300000|2022-11-21 22:05:00|543.74|540.94|543.5|540.7|543.82|541.02|543.02|540.22|0
1669068600000|2022-11-21 22:10:00|543.54|540.74|543.67|540.87|543.82|541.02|543.54|540.74|0
1669068900000|2022-11-21 22:15:00|543.5|540.7|543.32|540.52|543.5|540.7|542.95|540.15|0
1669069200000|2022-11-21 22:20:00|543.13|540.33|543.43|540.63|543.43|540.63|543.1|540.3|0
1669069500000|2022-11-21 22:25:00|543.46|540.66|543.49|540.69|543.53|540.73|543.46|540.66|0
1669069800000|2022-11-21 22:30:00|543.43|540.63|543.45|540.65|543.45|540.65|543.39|540.59|0
1669070100000|2022-11-21 22:35:00|543.43|540.63|543.49|540.69|543.53|540.73|543.39|540.59|0
1669070400000|2022-11-21 22:40:00|543.45|540.65|543.78|540.98|543.78|540.98|543.45|540.65|0
1669070700000|2022-11-21 22:45:00|543.85|541.05|544.15|541.35|544.15|541.35|543.82|541.02|0
1669071300000|2022-11-21 22:55:00|544.11|541.31|544.11|541.31|544.15|541.35|544.11|541.31|0
1669071600000|2022-11-21 23:00:00|543.91|541.11|541.29|538.49|544.16|541.36|541.29|538.49|0
1669071900000|2022-11-21 23:05:00|541.04|538.24|542.04|539.24|542.79|539.99|541.04|538.24|0
1669072200000|2022-11-21 23:10:00|541.79|538.99|541.79|538.99|542.92|540.12|541.04|538.24|0
1669072500000|2022-11-21 23:15:00|541.54|538.74|542.92|540.12|543.28|540.48|541.54|538.74|0
1669072800000|2022-11-21 23:20:00|542.79|539.99|543.04|540.24|543.78|540.98|541.54|538.74|0
1669073100000|2022-11-21 23:25:00|542.79|539.99|544.28|541.48|544.53|541.73|542.54|539.74|0
1669073400000|2022-11-21 23:30:00|544.16|541.36|544.03|541.23|544.53|541.73|542.54|539.74|0
1669073700000|2022-11-21 23:35:00|544.28|541.48|543.53|540.73|544.78|541.98|543.28|540.48|0
1669074000000|2022-11-21 23:40:00|543.41|540.61|544.28|541.48|544.28|541.48|543.03|540.23|0
1669074300000|2022-11-21 23:45:00|544.53|541.73|544.53|541.73|544.78|541.98|544.28|541.48|0
1669074600000|2022-11-21 23:50:00|544.41|541.61|543.53|540.73|544.41|541.61|543.28|540.48|0
1669074900000|2022-11-21 23:55:00|543.66|540.86|542.29|539.49|543.78|540.98|542.04|539.24|0
1669075200000|2022-11-22 00:00:00|542.04|539.24|538.68|535.88|542.54|539.74|538.55|535.75|0
1669075500000|2022-11-22 00:05:00|538.8|536|539.55|536.75|540.3|537.5|538.06|535.26|0
1669075800000|2022-11-22 00:10:00|539.8|537|538.93|536.13|540.05|537.25|537.81|535.01|0
1669076100000|2022-11-22 00:15:00|538.8|536|537.81|535.01|538.8|536|536.81|534.01|0
1669076400000|2022-11-22 00:20:00|537.56|534.76|538.06|535.26|538.06|535.26|536.81|534.01|0
1669076700000|2022-11-22 00:25:00|537.81|535.01|535.82|533.02|537.94|535.14|535.82|533.02|0
1669077000000|2022-11-22 00:30:00|535.57|532.77|537.06|534.26|537.31|534.51|535.57|532.77|0
1669077300000|2022-11-22 00:35:00|537.31|534.51|536.56|533.76|538.06|535.26|536.07|533.27|0
1669077600000|2022-11-22 00:40:00|536.44|533.64|537.31|534.51|537.31|534.51|535.32|532.52|0
1669077900000|2022-11-22 00:45:00|537.06|534.26|538.3|535.5|538.55|535.75|536.56|533.76|0
1669078200000|2022-11-22 00:50:00|538.55|535.75|538.3|535.5|538.8|536|537.81|535.01|0
1669078500000|2022-11-22 00:55:00|538.43|535.63|538.05|535.25|538.8|536|537.56|534.76|0
1669078800000|2022-11-22 01:00:00|538.3|535.5|539.3|536.5|539.3|536.5|537.56|534.76|0
1669079100000|2022-11-22 01:05:00|539.55|536.75|538.3|535.5|539.55|536.75|537.06|534.26|0
1669079400000|2022-11-22 01:10:00|538.05|535.25|537.31|534.51|538.8|536|536.81|534.01|0
1669079700000|2022-11-22 01:15:00|537.56|534.76|537.81|535.01|538.3|535.5|537.06|534.26|0
1669080000000|2022-11-22 01:20:00|537.69|534.89|536.69|533.89|537.81|535.01|536.56|533.76|0
1669080300000|2022-11-22 01:25:00|536.56|533.76|537.06|534.26|537.06|534.26|535.57|532.77|0
1669080600000|2022-11-22 01:30:00|536.69|533.89|535.07|532.27|536.69|533.89|534.82|532.02|0
1669080900000|2022-11-22 01:35:00|535.32|532.52|534.57|531.77|535.32|532.52|534.32|531.52|0
1669081200000|2022-11-22 01:40:00|534.82|532.02|536.31|533.51|536.31|533.51|534.57|531.77|0
1669081500000|2022-11-22 01:45:00|536.06|533.26|538.3|535.5|538.3|535.5|535.57|532.77|0
1669081800000|2022-11-22 01:50:00|538.55|535.75|538.8|536|539.05|536.25|537.8|535|0
1669082100000|2022-11-22 01:55:00|539.05|536.25|538.55|535.75|539.05|536.25|538.3|535.5|0
1669082400000|2022-11-22 02:00:00|538.8|536|539.79|536.99|539.79|536.99|538.18|535.38|0
1669082700000|2022-11-22 02:05:00|539.55|536.75|538.93|536.13|539.79|536.99|538.55|535.75|0
1669083000000|2022-11-22 02:10:00|538.8|536|538.3|535.5|538.8|536|537.8|535|0
1669083300000|2022-11-22 02:15:00|538.18|535.38|538.18|535.38|538.3|535.5|537.55|534.75|0
1669083600000|2022-11-22 02:20:00|538.3|535.5|538.8|536|538.8|536|538.05|535.25|0
1669083900000|2022-11-22 02:25:00|539.05|536.25|539.67|536.87|539.79|536.99|538.55|535.75|0
1669084200000|2022-11-22 02:30:00|539.79|536.99|541.53|538.73|541.54|538.74|539.79|536.99|0
1669084500000|2022-11-22 02:35:00|541.29|538.49|541.04|538.24|541.29|538.49|540.54|537.74|0
1669084800000|2022-11-22 02:40:00|540.79|537.99|540.67|537.87|541.29|538.49|540.04|537.24|0
1669085100000|2022-11-22 02:45:00|540.79|537.99|540.79|537.99|542.03|539.23|540.54|537.74|0
1669085400000|2022-11-22 02:50:00|541.04|538.24|540.04|537.24|541.29|538.49|539.54|536.74|0
1669085700000|2022-11-22 02:55:00|540.29|537.49|538.55|535.75|540.29|537.49|538.3|535.5|0
1669086000000|2022-11-22 03:00:00|538.43|535.63|538.8|536|539.29|536.49|538.18|535.38|0
1669086300000|2022-11-22 03:05:00|538.55|535.75|537.8|535|539.05|536.25|537.55|534.75|0
1669086600000|2022-11-22 03:10:00|537.55|534.75|538.05|535.25|538.3|535.5|537.55|534.75|0
1669086900000|2022-11-22 03:15:00|538.3|535.5|537.8|535|538.8|536|537.8|535|0
1669087200000|2022-11-22 03:20:00|537.55|534.75|537.55|534.75|538.55|535.75|537.55|534.75|0
1669087500000|2022-11-22 03:25:00|537.3|534.5|536.56|533.76|537.3|534.5|536.31|533.51|0
1669087800000|2022-11-22 03:30:00|536.31|533.51|535.31|532.51|536.8|534|535.31|532.51|0
1669088100000|2022-11-22 03:35:00|535.44|532.64|536.31|533.51|536.31|533.51|535.31|532.51|0
1669088400000|2022-11-22 03:40:00|536.19|533.39|537.05|534.25|537.05|534.25|536.06|533.26|0
1669088700000|2022-11-22 03:45:00|537.3|534.5|536.8|534|537.55|534.75|536.8|534|0
1669089000000|2022-11-22 03:50:00|536.93|534.13|537.8|535|538.05|535.25|536.8|534|0
1669089300000|2022-11-22 03:55:00|538.05|535.25|538.05|535.25|538.3|535.5|537.8|535|0
1669089600000|2022-11-22 04:00:00|538.3|535.5|538.55|535.75|538.55|535.75|538.05|535.25|0
1669089900000|2022-11-22 04:05:00|538.79|535.99|538.79|535.99|539.29|536.49|538.55|535.75|0
1669090200000|2022-11-22 04:10:00|539.04|536.24|538.79|535.99|539.29|536.49|538.3|535.5|0
1669090500000|2022-11-22 04:15:00|538.55|535.75|538.67|535.87|538.79|535.99|538.3|535.5|0
1669090800000|2022-11-22 04:20:00|538.54|535.74|538.79|535.99|539.04|536.24|538.54|535.74|0
1669091100000|2022-11-22 04:25:00|539.04|536.24|539.04|536.24|539.54|536.74|538.79|535.99|0
1669091400000|2022-11-22 04:30:00|538.79|535.99|538.79|535.99|538.79|535.99|538.05|535.25|0
1669091700000|2022-11-22 04:35:00|538.54|535.74|538.79|535.99|538.79|535.99|538.54|535.74|0
1669092000000|2022-11-22 04:40:00|538.92|536.12|538.05|535.25|539.04|536.24|537.8|535|0
1669092300000|2022-11-22 04:45:00|538.3|535.5|538.79|535.99|539.29|536.49|538.3|535.5|0
1669092600000|2022-11-22 04:50:00|538.67|535.87|538.79|535.99|538.79|535.99|538.29|535.49|0
1669092900000|2022-11-22 04:55:00|539.04|536.24|539.29|536.49|539.54|536.74|538.79|535.99|0
1669093200000|2022-11-22 05:00:00|539.04|536.24|540.53|537.73|541.03|538.23|539.04|536.24|0
1669093500000|2022-11-22 05:05:00|540.78|537.98|541.03|538.23|541.16|538.36|540.29|537.49|0
1669093800000|2022-11-22 05:10:00|541.28|538.48|540.53|537.73|541.28|538.48|540.28|537.48|0
1669094100000|2022-11-22 05:15:00|540.78|537.98|540.53|537.73|541.28|538.48|540.04|537.24|0
1669094400000|2022-11-22 05:20:00|540.66|537.86|541.28|538.48|541.28|538.48|540.28|537.48|0
1669094700000|2022-11-22 05:25:00|541.53|538.73|542.03|539.23|542.77|539.97|541.53|538.73|0
1669095000000|2022-11-22 05:30:00|541.78|538.98|543.52|540.72|543.52|540.72|541.78|538.98|0
1669095300000|2022-11-22 05:35:00|543.02|540.22|544.02|541.22|544.27|541.47|543.02|540.22|0
1669095600000|2022-11-22 05:40:00|544.27|541.47|544.27|541.47|544.52|541.72|543.52|540.72|0
1669095900000|2022-11-22 05:45:00|544.02|541.22|543.77|540.97|544.52|541.72|543.77|540.97|0
1669096200000|2022-11-22 05:50:00|544.02|541.22|544.27|541.47|545.01|542.21|543.27|540.47|0
1669096500000|2022-11-22 05:55:00|544.52|541.72|544.27|541.47|545.01|542.21|543.52|540.72|0
1669096800000|2022-11-22 06:00:00|544.4|541.6|543.02|540.22|544.4|541.6|542.03|539.23|0
1669097100000|2022-11-22 06:05:00|543.27|540.47|542.77|539.97|544.02|541.22|542.52|539.72|0
1669097400000|2022-11-22 06:10:00|542.52|539.72|542.77|539.97|543.52|540.72|542.27|539.47|0
1669097700000|2022-11-22 06:15:00|542.52|539.72|543.52|540.72|543.77|540.97|542.52|539.72|0
1669098000000|2022-11-22 06:20:00|543.77|540.97|543.77|540.97|544.27|541.47|542.77|539.97|0
1669098300000|2022-11-22 06:25:00|543.9|541.1|542.9|540.1|543.9|541.1|542.77|539.97|0
1669098600000|2022-11-22 06:30:00|542.77|539.97|545.14|542.34|545.26|542.46|542.52|539.72|0
1669098900000|2022-11-22 06:35:00|545.01|542.21|544.26|541.46|545.26|542.46|544.26|541.46|0
1669099200000|2022-11-22 06:40:00|544.02|541.22|544.76|541.96|545.01|542.21|543.9|541.1|0
1669099500000|2022-11-22 06:45:00|545.01|542.21|546.51|543.71|546.51|543.71|544.51|541.71|0
1669099800000|2022-11-22 06:50:00|546.26|543.46|545.76|542.96|546.75|543.95|545.64|542.84|0
1669100100000|2022-11-22 06:55:00|546.01|543.21|545.76|542.96|546.75|543.95|545.76|542.96|0
1669100400000|2022-11-22 07:00:00|545.89|543.09|548|545.2|548|545.2|545.76|542.96|0
1669100700000|2022-11-22 07:05:00|547.88|545.08|546.75|543.95|548|545.2|545.76|542.96|0
1669101000000|2022-11-22 07:10:00|546.88|544.08|547.25|544.45|547.63|544.83|546.26|543.46|0
1669101300000|2022-11-22 07:15:00|547.38|544.58|548.99|546.19|549.49|546.69|546.01|543.21|0
1669101600000|2022-11-22 07:20:00|549.24|546.44|546.88|544.08|550.24|547.44|546.75|543.95|0
1669101900000|2022-11-22 07:25:00|546.75|543.95|547|544.2|547.25|544.45|545.76|542.96|0
1669102200000|2022-11-22 07:30:00|546.75|543.95|546.38|543.58|546.75|543.95|545.76|542.96|0
1669102500000|2022-11-22 07:35:00|546.5|543.7|547.5|544.7|547.5|544.7|546.01|543.21|0
1669102800000|2022-11-22 07:40:00|547.25|544.45|546.75|543.95|548.25|545.45|546.5|543.7|0
1669103100000|2022-11-22 07:45:00|546.63|543.83|544.76|541.96|546.75|543.95|544.26|541.46|0
1669103400000|2022-11-22 07:50:00|544.89|542.09|544.26|541.46|545.26|542.46|544.01|541.21|0
1669103700000|2022-11-22 07:55:00|544.01|541.21|545.26|542.46|545.26|542.46|542.77|539.97|0
1669104000000|2022-11-22 08:00:00|545.01|542.21|548.49|545.69|549.12|546.32|543.27|540.47|0
1669104300000|2022-11-22 08:05:00|548.19|545.99|548.94|546.74|550.69|548.49|545.46|543.26|0
1669104600000|2022-11-22 08:10:00|549.19|546.99|548.98|546.78|549.48|547.28|546.49|544.29|0
1669104900000|2022-11-22 08:15:00|548.86|546.66|545.24|543.04|548.86|546.66|545|542.8|0
1669105200000|2022-11-22 08:20:00|545|542.8|549.48|547.28|550.97|548.77|544.5|542.3|0
1669105500000|2022-11-22 08:25:00|549.61|547.41|546.87|544.67|549.61|547.41|545|542.8|0
1669105800000|2022-11-22 08:30:00|546.74|544.54|551.1|548.9|552.96|550.76|546.24|544.04|0
1669106100000|2022-11-22 08:35:00|551.22|549.02|552.21|550.01|553.71|551.51|550.22|548.02|0
1669106400000|2022-11-22 08:40:00|551.96|549.76|554.7|552.5|555.95|553.75|551.96|549.76|0
1669106700000|2022-11-22 08:45:00|555.08|552.88|551.96|549.76|555.33|553.13|551.1|548.9|0
1669107000000|2022-11-22 08:50:00|551.72|549.52|550.47|548.27|552.96|550.76|550.22|548.02|0
1669107300000|2022-11-22 08:55:00|550.22|548.02|550.47|548.27|551.96|549.76|548.98|546.78|0
1669107600000|2022-11-22 09:00:00|550.22|548.02|546.24|544.04|550.72|548.52|545.99|543.79|0
1669107900000|2022-11-22 09:05:00|546.37|544.17|547.98|545.78|548.23|546.03|545.99|543.79|0
1669108200000|2022-11-22 09:10:00|547.73|545.53|547.98|545.78|549.23|547.03|547.48|545.28|0
1669108500000|2022-11-22 09:15:00|547.86|545.66|546.74|544.54|548.48|546.28|546.24|544.04|0
1669108800000|2022-11-22 09:20:00|546.98|544.78|544|541.8|547.73|545.53|544|541.8|0
1669109100000|2022-11-22 09:25:00|543.75|541.55|540.76|538.56|544.74|542.54|540.76|538.56|0
1669109400000|2022-11-22 09:30:00|540.51|538.31|536.78|534.58|540.76|538.56|535.79|533.59|0
1669109700000|2022-11-22 09:35:00|536.53|534.33|532.56|530.36|537.53|535.33|532.06|529.86|0
1669110000000|2022-11-22 09:40:00|532.31|530.11|532.77|530.57|533.52|531.32|531.78|529.58|0
1669110300000|2022-11-22 09:45:00|532.52|530.32|535.01|532.81|535.26|533.06|532.28|530.08|0
1669110600000|2022-11-22 09:50:00|535.26|533.06|533.52|531.32|535.26|533.06|533.27|531.07|0
1669110900000|2022-11-22 09:55:00|533.77|531.57|533.15|530.95|533.77|531.57|532.4|530.2|0
1669111200000|2022-11-22 10:00:00|533.27|531.07|534.51|532.31|534.76|532.56|532.03|529.83|0
1669111500000|2022-11-22 10:05:00|534.64|532.44|535.01|532.81|535.26|533.06|534.02|531.82|0
1669111800000|2022-11-22 10:10:00|534.89|532.69|535.01|532.81|535.76|533.56|534.26|532.06|0
1669112100000|2022-11-22 10:15:00|534.76|532.56|535.14|532.94|535.26|533.06|534.02|531.82|0
1669112400000|2022-11-22 10:20:00|535.76|533.56|536.25|534.05|538.25|536.05|535.26|533.06|0
1669112700000|2022-11-22 10:25:00|536.5|534.3|538.24|536.04|538.24|536.04|536.01|533.81|0
1669113000000|2022-11-22 10:30:00|538.13|535.93|537.88|535.68|538.24|536.04|537|534.8|0
1669113300000|2022-11-22 10:35:00|537.75|535.55|536.01|533.81|537.75|535.55|536.01|533.81|0
1669113600000|2022-11-22 10:40:00|536.25|534.05|536.75|534.55|537|534.8|535.51|533.31|0
1669113900000|2022-11-22 10:45:00|537.25|535.05|538.49|536.29|538.62|536.42|537|534.8|0
1669114200000|2022-11-22 10:50:00|538.74|536.54|537.25|535.05|538.99|536.79|537.25|535.05|0
1669114500000|2022-11-22 10:55:00|537.13|534.93|536.5|534.3|537.25|535.05|535.76|533.56|0
1669114800000|2022-11-22 11:00:00|536.38|534.18|535.26|533.06|536.38|534.18|534.76|532.56|0
1669115100000|2022-11-22 11:05:00|535.51|533.31|537.5|535.3|537.5|535.3|535.51|533.31|0
1669115400000|2022-11-22 11:10:00|537.25|535.05|542.47|540.27|543.6|541.4|536.25|534.05|0
1669115700000|2022-11-22 11:15:00|542.72|540.52|538.74|536.54|544.47|542.27|538.12|535.92|0
1669116000000|2022-11-22 11:20:00|538.99|536.79|538.62|536.42|540.23|538.03|538.24|536.04|0
1669116300000|2022-11-22 11:25:00|538.49|536.29|538.74|536.54|539.24|537.04|537.75|535.55|0
1669116600000|2022-11-22 11:30:00|538.99|536.79|538.99|536.79|539.49|537.29|537.74|535.54|0
1669116900000|2022-11-22 11:35:00|538.87|536.67|542.72|540.52|543.47|541.27|538.24|536.04|0
1669117200000|2022-11-22 11:40:00|542.85|540.65|543.1|540.9|543.22|541.02|540.73|538.53|0
1669117500000|2022-11-22 11:45:00|543.22|541.02|543.97|541.77|544.71|542.51|541.73|539.53|0
1669117800000|2022-11-22 11:50:00|543.85|541.65|543.22|541.02|544.22|542.02|542.72|540.52|0
1669118100000|2022-11-22 11:55:00|543.47|541.27|539.73|537.53|543.72|541.52|538.99|536.79|0
1669118400000|2022-11-22 12:00:00|538.99|536.79|538.49|536.29|540.98|538.78|538.37|536.17|0
1669118700000|2022-11-22 12:05:00|538.24|536.04|537|534.8|539.24|537.04|537|534.8|0
1669119000000|2022-11-22 12:10:00|536.75|534.55|534.76|532.56|537.49|535.29|534.76|532.56|0
1669119300000|2022-11-22 12:15:00|535.01|532.81|535.25|533.05|536.25|534.05|534.76|532.56|0
1669119600000|2022-11-22 12:20:00|535.5|533.3|535.01|532.81|536.5|534.3|534.26|532.06|0
1669119900000|2022-11-22 12:25:00|534.89|532.69|533.51|531.31|535.01|532.81|533.02|530.82|0
1669120200000|2022-11-22 12:30:00|533.89|531.69|534.51|532.31|534.64|532.44|532.02|529.82|0
1669120500000|2022-11-22 12:35:00|534.26|532.06|534.39|532.19|534.51|532.31|533.26|531.06|0
1669120800000|2022-11-22 12:40:00|534.51|532.31|535.01|532.81|535.75|533.55|534.39|532.19|0
1669121100000|2022-11-22 12:45:00|535.25|533.05|534.51|532.31|535.5|533.3|533.51|531.31|0
1669121400000|2022-11-22 12:50:00|534.39|532.19|533.24|531.04|534.51|532.31|532.24|530.04|0
1669121700000|2022-11-22 12:55:00|533.73|531.53|533.24|531.04|534.73|532.53|532.74|530.54|0
1669122000000|2022-11-22 13:00:00|532.99|530.79|528.26|526.06|533.48|531.28|527.26|525.06|0
1669122300000|2022-11-22 13:05:00|528.64|526.44|529.25|527.05|529.25|527.05|528.01|525.81|0
1669122600000|2022-11-22 13:10:00|529|526.8|528.51|526.31|529.75|527.55|528.01|525.81|0
1669122900000|2022-11-22 13:15:00|528.64|526.44|527.26|525.06|529|526.8|525.77|523.57|0
1669123200000|2022-11-22 13:20:00|527.51|525.31|529.5|527.3|529.75|527.55|526.27|524.07|0
1669123500000|2022-11-22 13:25:00|529.75|527.55|530|527.8|530.25|528.05|528.76|526.56|0
1669123800000|2022-11-22 13:30:00|530.25|528.05|529.75|527.55|530.25|528.05|529|526.8|0
1669124100000|2022-11-22 13:35:00|529.25|527.05|529.5|527.3|530.13|527.93|527.51|525.31|0
1669124400000|2022-11-22 13:40:00|529.75|527.55|529|526.8|529.75|527.55|527.76|525.56|0
1669124700000|2022-11-22 13:45:00|529.25|527.05|525.02|522.82|530|527.8|524.28|522.08|0
1669125000000|2022-11-22 13:50:00|525.27|523.07|524.28|522.08|525.27|523.07|523.03|520.83|0
1669125300000|2022-11-22 13:55:00|524.53|522.33|523.53|521.33|525.52|523.32|523.28|521.08|0
1669125600000|2022-11-22 14:00:00|523.28|521.08|525.27|523.07|525.4|523.2|522.17|519.97|0
1669125900000|2022-11-22 14:05:00|525.02|522.82|526.51|524.31|526.51|524.31|524.03|521.83|0
1669126200000|2022-11-22 14:10:00|526.27|524.07|524.77|522.57|526.76|524.56|524.28|522.08|0
1669126500000|2022-11-22 14:15:00|524.52|522.32|522.78|520.58|526.51|524.31|522.53|520.33|0
1669126800000|2022-11-22 14:20:00|522.53|520.33|523.28|521.08|524.52|522.32|522.53|520.33|0
1669127100000|2022-11-22 14:25:00|523.53|521.33|525.27|523.07|525.52|523.32|523.53|521.33|0
1669127400000|2022-11-22 14:30:00|523.03|520.83|528.75|526.55|530.74|528.54|521.79|519.59|0
1669127700000|2022-11-22 14:35:00|528.25|526.05|532.48|530.28|534.23|532.03|524.77|522.57|0
1669128000000|2022-11-22 14:40:00|533.23|531.03|535.22|533.02|538.46|536.26|530.99|528.79|0
1669128300000|2022-11-22 14:45:00|535.47|533.27|533.73|531.53|536.22|534.02|530.99|528.79|0
1669128600000|2022-11-22 14:50:00|533.98|531.78|533.73|531.53|534.97|532.77|531.74|529.54|0
1669128900000|2022-11-22 14:55:00|534.23|532.03|530.99|528.79|534.48|532.28|530|527.8|0
1669129200000|2022-11-22 15:00:00|531.49|529.29|526.76|524.56|532.98|530.78|524.03|521.83|0
1669129500000|2022-11-22 15:05:00|526.51|524.31|524.77|522.57|526.51|524.31|521.92|519.72|0
1669129800000|2022-11-22 15:10:00|524.02|521.82|517.56|515.36|525.02|522.82|517.56|515.36|0
1669130100000|2022-11-22 15:15:00|516.07|513.87|520.48|518.28|521.23|519.03|516.07|513.87|0
1669130400000|2022-11-22 15:20:00|520.23|518.03|521.23|519.03|521.73|519.53|519.24|517.04|0
1669130700000|2022-11-22 15:25:00|521.48|519.28|519.49|517.29|522.47|520.27|518.74|516.54|0
1669131000000|2022-11-22 15:30:00|518.74|516.54|520.23|518.03|522.97|520.77|515.51|513.31|0
1669131300000|2022-11-22 15:35:00|520.48|518.28|523.47|521.27|523.97|521.77|519.24|517.04|0
1669131600000|2022-11-22 15:40:00|522.97|520.77|521.11|518.91|524.22|522.02|519.74|517.54|0
1669131900000|2022-11-22 15:45:00|520.73|518.53|515.26|513.06|521.73|519.53|514.26|512.06|0
1669132200000|2022-11-22 15:50:00|514.26|512.06|515.01|512.81|515.26|513.06|512.27|510.07|0
1669132500000|2022-11-22 15:55:00|514.51|512.31|513.52|511.32|516.75|514.55|512.27|510.07|0
1669132800000|2022-11-22 16:00:00|512.77|510.57|517|514.8|517.99|515.79|512.77|510.57|0
1669133100000|2022-11-22 16:05:00|517.25|515.05|515.75|513.55|518.74|516.54|515.26|513.06|0
1669133400000|2022-11-22 16:10:00|515.51|513.31|517|514.8|517.99|515.79|513.52|511.32|0
1669133700000|2022-11-22 16:15:00|517.74|515.54|516|513.8|522.72|520.52|516|513.8|0
1669134000000|2022-11-22 16:20:00|516.5|514.3|516.5|514.3|517.5|515.3|515.26|513.06|0
1669134300000|2022-11-22 16:25:00|516.25|514.05|516.75|514.55|517.74|515.54|514.76|512.56|0
1669134600000|2022-11-22 16:30:00|516.25|514.05|517.99|515.79|520.48|518.28|516.25|514.05|0
1669134900000|2022-11-22 16:35:00|518.74|516.54|518.99|516.79|521.48|519.28|517.5|515.3|0
1669135200000|2022-11-22 16:40:00|519.24|517.04|519.49|517.29|519.98|517.78|517|514.8|0
1669135500000|2022-11-22 16:45:00|519.24|517.04|518.24|516.04|520.73|518.53|517.74|515.54|0
1669135800000|2022-11-22 16:50:00|517.99|515.79|516.75|514.55|519.98|517.78|516.5|514.3|0
1669136100000|2022-11-22 16:55:00|517|514.8|515.5|513.3|517.25|515.05|514.76|512.56|0
1669136400000|2022-11-22 17:00:00|515.01|512.81|512.77|510.57|515.01|512.81|512.02|509.82|0
1669136700000|2022-11-22 17:05:00|513.26|511.06|515.5|513.3|516.75|514.55|512.52|510.32|0
1669137000000|2022-11-22 17:10:00|515.63|513.43|514.76|512.56|515.75|513.55|513.02|510.82|0
1669137300000|2022-11-22 17:15:00|514.39|512.19|513.26|511.06|514.51|512.31|511.52|509.32|0
1669137600000|2022-11-22 17:20:00|513.02|510.82|515.5|513.3|517|514.8|513.02|510.82|0
1669137900000|2022-11-22 17:25:00|515.75|513.55|515.25|513.05|517|514.8|515.01|512.81|0
1669138200000|2022-11-22 17:30:00|515.5|513.3|514.89|512.69|516.25|514.05|514.01|511.81|0
1669138500000|2022-11-22 17:35:00|514.76|512.56|513.51|511.31|515|512.8|513.01|510.81|0
1669138800000|2022-11-22 17:40:00|513.26|511.06|512.77|510.57|516.25|514.05|512.77|510.57|0
1669139100000|2022-11-22 17:45:00|512.52|510.32|514.26|512.06|514.51|512.31|512.27|510.07|0
1669139400000|2022-11-22 17:50:00|514.01|511.81|515.75|513.55|516.25|514.05|513.76|511.56|0
1669139700000|2022-11-22 17:55:00|516|513.8|515.25|513.05|516.5|514.3|514.76|512.56|0
1669140000000|2022-11-22 18:00:00|515|512.8|514.26|512.06|516.75|514.55|513.01|510.81|0
1669140300000|2022-11-22 18:05:00|514.76|512.56|509.53|507.33|515.5|513.3|509.03|506.83|0
1669140600000|2022-11-22 18:10:00|509.78|507.58|507.05|504.85|509.78|507.58|506.8|504.6|0
1669140900000|2022-11-22 18:15:00|506.8|504.6|506.8|504.6|508.04|505.84|506.05|503.85|0
1669141200000|2022-11-22 18:20:00|507.05|504.85|506.5|504.3|508.54|506.34|506|503.8|0
1669141500000|2022-11-22 18:25:00|506.25|504.05|505.51|503.31|507|504.8|504.51|502.31|0
1669141800000|2022-11-22 18:30:00|505.01|502.81|505.75|503.55|506|503.8|504.26|502.06|0
1669142100000|2022-11-22 18:35:00|506|503.8|507.25|505.05|508.24|506.04|506|503.8|0
1669142400000|2022-11-22 18:40:00|507|504.8|506.5|504.3|507.99|505.79|505.75|503.55|0
1669142700000|2022-11-22 18:45:00|506.25|504.05|505.01|502.81|506.5|504.3|504.76|502.56|0
1669143000000|2022-11-22 18:50:00|505.26|503.06|503.76|501.56|505.63|503.43|503.27|501.07|0
1669143300000|2022-11-22 18:55:00|504.26|502.06|504.51|502.31|505.51|503.31|504.01|501.81|0
1669143600000|2022-11-22 19:00:00|504.26|502.06|504.01|501.81|506.25|504.05|502.77|500.57|0
1669143900000|2022-11-22 19:05:00|504.26|502.06|507.49|505.29|507.49|505.29|503.51|501.31|0
1669144200000|2022-11-22 19:10:00|507.25|505.05|507.49|505.29|508.24|506.04|505.75|503.55|0
1669144500000|2022-11-22 19:15:00|507.74|505.54|505.75|503.55|507.99|505.79|505.01|502.81|0
1669144800000|2022-11-22 19:20:00|506|503.8|504.76|502.56|506|503.8|504.51|502.31|0
1669145100000|2022-11-22 19:25:00|505.01|502.81|504.76|502.56|505.5|503.3|504.01|501.81|0
1669145400000|2022-11-22 19:30:00|505.01|502.81|506.5|504.3|507|504.8|504.76|502.56|0
1669145700000|2022-11-22 19:35:00|506.75|504.55|502.02|499.82|506.75|504.55|501.03|498.83|0
1669146000000|2022-11-22 19:40:00|502.27|500.07|505.75|503.55|506|503.8|501.77|499.57|0
1669146300000|2022-11-22 19:45:00|505.5|503.3|503.02|500.82|505.5|503.3|503.02|500.82|0
1669146600000|2022-11-22 19:50:00|503.26|501.06|500.78|498.58|503.76|501.56|500.28|498.08|0
1669146900000|2022-11-22 19:55:00|501.03|498.83|500.78|498.58|501.77|499.57|499.78|497.58|0
1669147200000|2022-11-22 20:00:00|501.03|498.83|496.05|493.85|501.52|499.32|495.8|493.6|0
1669147500000|2022-11-22 20:05:00|496.3|494.1|496.3|494.1|497.54|495.34|495.56|493.36|0
1669147800000|2022-11-22 20:10:00|496.05|493.85|495.8|493.6|498.54|496.34|495.8|493.6|0
1669148100000|2022-11-22 20:15:00|495.56|493.36|498.29|496.09|498.54|496.34|495.06|492.86|0
1669148400000|2022-11-22 20:20:00|498.04|495.84|495.06|492.86|498.04|495.84|495.06|492.86|0
1669148700000|2022-11-22 20:25:00|494.81|492.61|495.8|493.6|496.8|494.6|494.81|492.61|0
1669149000000|2022-11-22 20:30:00|495.56|493.36|493.57|491.37|496.55|494.35|493.32|491.12|0
1669149300000|2022-11-22 20:35:00|493.82|491.62|493.57|491.37|495.06|492.86|493.07|490.87|0
1669149600000|2022-11-22 20:40:00|493.81|491.61|494.06|491.86|494.81|492.61|493.07|490.87|0
1669149900000|2022-11-22 20:45:00|494.81|492.61|493.07|490.87|494.81|492.61|492.08|489.88|0
1669150200000|2022-11-22 20:50:00|491.08|488.88|492.57|490.37|495.31|493.11|490.83|488.63|0
1669150500000|2022-11-22 20:55:00|493.81|491.61|491.83|489.63|494.06|491.86|489.59|487.39|0
1669150800000|2022-11-22 21:00:00|493.07|490.87|492.32|490.12|493.57|491.37|491.83|489.63|0
1669151100000|2022-11-22 21:05:00|492.57|490.37|492.82|490.62|493.32|491.12|492.32|490.12|0
1669151400000|2022-11-22 21:10:00|493.07|490.87|492.32|490.12|493.56|491.36|491.83|489.63|0
1669151700000|2022-11-22 21:15:00|492.87|490.07|492.87|490.07|493.12|490.32|491.88|489.08|0
1669152000000|2022-11-22 21:20:00|492.62|489.82|493.12|490.32|493.12|490.32|492.37|489.57|0
1669152300000|2022-11-22 21:25:00|493.37|490.57|492.62|489.82|493.62|490.82|492.62|489.82|0
1669152600000|2022-11-22 21:30:00|492.87|490.07|493.12|490.32|493.37|490.57|492.62|489.82|0
1669152900000|2022-11-22 21:35:00|492.87|490.07|493.62|490.82|493.62|490.82|492.87|490.07|0
1669153200000|2022-11-22 21:40:00|493.86|491.06|493.86|491.06|493.86|491.06|493.86|491.06|0
1669153500000|2022-11-22 21:45:00|494.36|491.56|492.87|490.07|494.61|491.81|492.62|489.82|0
1669153800000|2022-11-22 21:50:00|492.62|489.82|493.12|490.32|493.37|490.57|492.37|489.57|0
1669154100000|2022-11-22 21:55:00|492.87|490.07|492.1|489.3|493.12|490.32|492.1|489.3|0
1669154400000|2022-11-22 22:00:00|492.13|489.33|492.27|489.47|492.49|489.69|491.99|489.19|0
1669154700000|2022-11-22 22:05:00|492.49|489.69|492.38|489.58|492.57|489.77|492.2|489.4|0
1669155000000|2022-11-22 22:10:00|492.46|489.66|492.27|489.47|492.46|489.66|492.27|489.47|0
1669155300000|2022-11-22 22:15:00|492.31|489.51|491.95|489.15|492.31|489.51|491.7|488.9|0
1669155600000|2022-11-22 22:20:00|492.02|489.22|491.99|489.19|492.06|489.26|491.91|489.11|0
1669155900000|2022-11-22 22:25:00|491.95|489.15|492.06|489.26|492.06|489.26|491.95|489.15|0
1669156200000|2022-11-22 22:30:00|491.95|489.15|492.06|489.26|492.06|489.26|491.95|489.15|0
1669156500000|2022-11-22 22:35:00|492.02|489.22|491.62|488.82|492.02|489.22|491.45|488.65|0
1669156800000|2022-11-22 22:40:00|491.45|488.65|491.38|488.58|491.69|488.89|491.34|488.54|0
1669157100000|2022-11-22 22:45:00|491.41|488.61|491.41|488.61|491.45|488.65|491.38|488.58|0
1669157400000|2022-11-22 22:50:00|491.45|488.65|491.34|488.54|491.45|488.65|491.19|488.39|0
1669157700000|2022-11-22 22:55:00|491.38|488.58|491.3|488.5|491.41|488.61|491.19|488.39|0
1669158000000|2022-11-22 23:00:00|491.5|488.7|492|489.2|492.37|489.57|489.88|487.08|0
1669158300000|2022-11-22 23:05:00|491.87|489.07|492.37|489.57|492.87|490.07|491.87|489.07|0
1669158600000|2022-11-22 23:10:00|492.12|489.32|491.37|488.57|492.12|489.32|491.01|488.21|0
1669158900000|2022-11-22 23:15:00|491.13|488.33|490.88|488.08|491.87|489.07|490.38|487.58|0
1669159200000|2022-11-22 23:20:00|490.63|487.83|490.51|487.71|490.88|488.08|489.88|487.08|0
1669159500000|2022-11-22 23:25:00|490.38|487.58|491.13|488.33|491.37|488.57|490.13|487.33|0
1669159800000|2022-11-22 23:30:00|490.88|488.08|491.87|489.07|491.87|489.07|490.51|487.71|0
1669160100000|2022-11-22 23:35:00|491.75|488.95|491.87|489.07|491.87|489.07|491.37|488.57|0
1669160400000|2022-11-22 23:40:00|491.75|488.95|492.12|489.32|492.62|489.82|491.37|488.57|0
1669160700000|2022-11-22 23:45:00|492.25|489.45|491.87|489.07|492.86|490.06|491.87|489.07|0
1669161000000|2022-11-22 23:50:00|492.12|489.32|492.12|489.32|492.62|489.82|491.87|489.07|0
1669161300000|2022-11-22 23:55:00|492.25|489.45|490.63|487.83|492.37|489.57|490.38|487.58|0
1669161600000|2022-11-23 00:00:00|490.13|487.33|488.14|485.34|490.38|487.58|488.14|485.34|0
1669161900000|2022-11-23 00:05:00|487.89|485.09|489.38|486.58|489.63|486.83|487.65|484.85|0
1669162200000|2022-11-23 00:10:00|489.14|486.34|488.64|485.84|489.88|487.08|488.64|485.84|0
1669162500000|2022-11-23 00:15:00|488.89|486.09|490.13|487.33|490.13|487.33|488.14|485.34|0
1669162800000|2022-11-23 00:20:00|489.88|487.08|489.88|487.08|490.13|487.33|489.14|486.34|0
1669163100000|2022-11-23 00:25:00|490.13|487.33|490.13|487.33|490.13|487.33|489.38|486.58|0
1669163400000|2022-11-23 00:30:00|489.88|487.08|489.88|487.08|490.38|487.58|489.63|486.83|0
1669163700000|2022-11-23 00:35:00|490.13|487.33|490.38|487.58|490.63|487.83|489.88|487.08|0
1669164000000|2022-11-23 00:40:00|490.63|487.83|490.87|488.07|491.37|488.57|490.38|487.58|0
1669164300000|2022-11-23 00:45:00|491.12|488.32|491.37|488.57|491.62|488.82|490.87|488.07|0
1669164600000|2022-11-23 00:50:00|491.12|488.32|491.87|489.07|491.87|489.07|490.62|487.82|0
1669164900000|2022-11-23 00:55:00|492.12|489.32|491.87|489.07|492.36|489.56|491.62|488.82|0
1669165200000|2022-11-23 01:00:00|492.12|489.32|492.36|489.56|493.36|490.56|491.87|489.07|0
1669165500000|2022-11-23 01:05:00|492.11|489.31|492.61|489.81|492.74|489.94|491.87|489.07|0
1669165800000|2022-11-23 01:10:00|492.36|489.56|493.36|490.56|493.61|490.81|492.36|489.56|0
1669166100000|2022-11-23 01:15:00|493.24|490.44|493.11|490.31|493.85|491.05|492.86|490.06|0
1669166400000|2022-11-23 01:20:00|493.36|490.56|494.1|491.3|494.6|491.8|493.36|490.56|0
1669166700000|2022-11-23 01:25:00|493.85|491.05|493.36|490.56|494.1|491.3|492.36|489.56|0
1669167000000|2022-11-23 01:30:00|493.6|490.8|493.85|491.05|494.35|491.55|493.36|490.56|0
1669167300000|2022-11-23 01:35:00|493.6|490.8|493.6|490.8|494.35|491.55|493.11|490.31|0
1669167600000|2022-11-23 01:40:00|493.85|491.05|493.36|490.56|493.85|491.05|492.11|489.31|0
1669167900000|2022-11-23 01:45:00|493.24|490.44|494.1|491.3|494.6|491.8|492.86|490.06|0
1669168200000|2022-11-23 01:50:00|493.98|491.18|493.56|490.76|494.35|491.55|493.31|490.51|0
1669168500000|2022-11-23 01:55:00|493.69|490.89|493.31|490.51|493.69|490.89|491.82|489.02|0
1669168800000|2022-11-23 02:00:00|493.06|490.26|492.56|489.76|493.31|490.51|492.06|489.26|0
1669169100000|2022-11-23 02:05:00|492.69|489.89|492.81|490.01|493.56|490.76|492.56|489.76|0
1669169400000|2022-11-23 02:10:00|493.06|490.26|493.56|490.76|493.8|491|492.81|490.01|0
1669169700000|2022-11-23 02:15:00|493.44|490.64|494.05|491.25|494.05|491.25|493.06|490.26|0
1669170000000|2022-11-23 02:20:00|493.93|491.13|494.55|491.75|495.05|492.25|493.56|490.76|0
1669170300000|2022-11-23 02:25:00|494.8|492|494.05|491.25|494.8|492|493.55|490.75|0
1669170600000|2022-11-23 02:30:00|494.3|491.5|494.3|491.5|494.55|491.75|493.8|491|0
1669170900000|2022-11-23 02:35:00|494.55|491.75|494.05|491.25|494.55|491.75|493.55|490.75|0
1669171200000|2022-11-23 02:40:00|494.18|491.38|494.8|492|495.54|492.74|494.05|491.25|0
1669171500000|2022-11-23 02:45:00|494.55|491.75|494.3|491.5|495.05|492.25|494.3|491.5|0
1669171800000|2022-11-23 02:50:00|494.05|491.25|493.55|490.75|494.05|491.25|493.55|490.75|0
1669172100000|2022-11-23 02:55:00|493.31|490.51|492.06|489.26|493.31|490.51|492.06|489.26|0
1669172400000|2022-11-23 03:00:00|492.31|489.51|494.05|491.25|494.05|491.25|492.31|489.51|0
1669172700000|2022-11-23 03:05:00|494.3|491.5|494.05|491.25|494.3|491.5|493.55|490.75|0
1669173000000|2022-11-23 03:10:00|493.93|491.13|493.8|491|494.3|491.5|493.55|490.75|0
1669173300000|2022-11-23 03:15:00|494.05|491.25|494.05|491.25|494.3|491.5|493.8|491|0
1669173600000|2022-11-23 03:20:00|493.8|491|493.8|491|493.8|491|493.06|490.26|0
1669173900000|2022-11-23 03:25:00|493.55|490.75|493.3|490.5|494.05|491.25|493.3|490.5|0
1669174200000|2022-11-23 03:30:00|493.18|490.38|492.56|489.76|493.55|490.75|492.56|489.76|0
1669174500000|2022-11-23 03:35:00|492.31|489.51|493.05|490.25|493.05|490.25|492.31|489.51|0
1669174800000|2022-11-23 03:40:00|492.81|490.01|492.81|490.01|493.05|490.25|492.56|489.76|0
1669175100000|2022-11-23 03:45:00|492.56|489.76|492.06|489.26|492.81|490.01|492.06|489.26|0
1669175400000|2022-11-23 03:50:00|492.19|489.39|493.3|490.5|493.3|490.5|492.06|489.26|0
1669175700000|2022-11-23 03:55:00|493.05|490.25|493.55|490.75|494.3|491.5|493.05|490.25|0
1669176000000|2022-11-23 04:00:00|493.8|491|494.79|491.99|495.54|492.74|493.55|490.75|0
1669176300000|2022-11-23 04:05:00|495.04|492.24|494.55|491.75|495.54|492.74|494.55|491.75|0
1669176600000|2022-11-23 04:10:00|494.68|491.88|493.8|491|494.79|491.99|493.55|490.75|0
1669176900000|2022-11-23 04:15:00|493.93|491.13|493.55|490.75|494.3|491.5|493.55|490.75|0
1669177200000|2022-11-23 04:20:00|493.8|491|493.8|491|494.05|491.25|493.55|490.75|0
1669177500000|2022-11-23 04:25:00|493.55|490.75|494.05|491.25|494.05|491.25|493.55|490.75|0
1669177800000|2022-11-23 04:30:00|493.8|491|493.8|491|494.05|491.25|493.55|490.75|0
1669178100000|2022-11-23 04:35:00|494.05|491.25|494.05|491.25|494.79|491.99|494.05|491.25|0
1669178400000|2022-11-23 04:40:00|493.68|490.88|493.81|491.01|494.06|491.26|493.3|490.5|0
1669178700000|2022-11-23 04:45:00|493.94|491.14|494.31|491.51|494.31|491.51|493.94|491.14|0
1669179000000|2022-11-23 04:50:00|494.06|491.26|494.31|491.51|494.31|491.51|493.81|491.01|0
1669179300000|2022-11-23 04:55:00|494.06|491.26|494.06|491.26|494.31|491.51|494.06|491.26|0
1669179600000|2022-11-23 05:00:00|494.31|491.51|494.31|491.51|494.31|491.51|493.32|490.52|0
1669179900000|2022-11-23 05:05:00|494.06|491.26|494.06|491.26|494.06|491.26|493.56|490.76|0
1669180200000|2022-11-23 05:10:00|494.31|491.51|493.81|491.01|494.31|491.51|493.56|490.76|0
1669180500000|2022-11-23 05:15:00|493.94|491.14|494.06|491.26|494.06|491.26|493.31|490.51|0
1669180800000|2022-11-23 05:20:00|493.81|491.01|492.57|489.77|493.81|491.01|492.57|489.77|0
1669181100000|2022-11-23 05:25:00|492.7|489.9|492.57|489.77|493.31|490.51|492.57|489.77|0
1669181400000|2022-11-23 05:30:00|492.32|489.52|493.56|490.76|493.81|491.01|492.32|489.52|0
1669181700000|2022-11-23 05:35:00|493.69|490.89|493.06|490.26|493.69|490.89|492.57|489.77|0
1669182000000|2022-11-23 05:40:00|492.82|490.02|491.08|488.28|492.82|490.02|491.08|488.28|0
1669182300000|2022-11-23 05:45:00|491.32|488.52|491.57|488.77|491.82|489.02|491.08|488.28|0
1669182600000|2022-11-23 05:50:00|491.82|489.02|491.07|488.27|491.82|489.02|490.58|487.78|0
1669182900000|2022-11-23 05:55:00|491.32|488.52|491.07|488.27|491.57|488.77|490.58|487.78|0
1669183200000|2022-11-23 06:00:00|490.83|488.03|490.33|487.53|490.83|488.03|489.33|486.53|0
1669183500000|2022-11-23 06:05:00|490.08|487.28|491.82|489.02|492.07|489.27|490.08|487.28|0
1669183800000|2022-11-23 06:10:00|492.07|489.27|492.08|489.28|492.94|490.14|491.82|489.02|0
1669184100000|2022-11-23 06:15:00|491.97|489.17|492.83|490.03|492.83|490.03|491.59|488.79|0
1669184400000|2022-11-23 06:20:00|492.33|489.53|493.33|490.53|493.33|490.53|492.33|489.53|0
1669184700000|2022-11-23 06:25:00|493.46|490.66|494.32|491.52|495.57|492.77|493.46|490.66|0
1669185000000|2022-11-23 06:30:00|494.45|491.65|493.82|491.02|494.82|492.02|493.82|491.02|0
1669185300000|2022-11-23 06:35:00|493.7|490.9|493.82|491.02|494.07|491.27|493.7|490.9|0
1669185600000|2022-11-23 06:40:00|493.95|491.15|493.33|490.53|494.32|491.52|493.33|490.53|0
1669185900000|2022-11-23 06:45:00|493.46|490.66|492.58|489.78|493.58|490.78|492.58|489.78|0
1669186200000|2022-11-23 06:50:00|492.83|490.03|492.33|489.53|492.83|490.03|492.08|489.28|0
1669186500000|2022-11-23 06:55:00|492.08|489.28|491.47|488.67|492.33|489.53|491.47|488.67|0
1669186800000|2022-11-23 07:00:00|491.34|488.54|492.83|490.03|492.83|490.03|491.34|488.54|0
1669187100000|2022-11-23 07:05:00|492.58|489.78|492.83|490.03|493.57|490.77|492.46|489.66|0
1669187400000|2022-11-23 07:10:00|493.08|490.28|493.57|490.77|494.07|491.27|492.83|490.03|0
1669187700000|2022-11-23 07:15:00|493.45|490.65|493.82|491.02|494.82|492.02|493.08|490.28|0
1669188000000|2022-11-23 07:20:00|494.07|491.27|492.83|490.03|494.32|491.52|492.33|489.53|0
1669188300000|2022-11-23 07:25:00|492.58|489.78|491.34|488.54|492.83|490.03|491.34|488.54|0
1669188600000|2022-11-23 07:30:00|491.58|488.78|490.22|487.42|492.08|489.28|489.84|487.04|0
1669188900000|2022-11-23 07:35:00|490.34|487.54|490.59|487.79|490.59|487.79|489.72|486.92|0
1669189200000|2022-11-23 07:40:00|490.34|487.54|489.84|487.04|490.59|487.79|489.84|487.04|0
1669189500000|2022-11-23 07:45:00|489.59|486.79|486.61|483.81|489.84|487.04|486|483.2|0
1669189800000|2022-11-23 07:50:00|486.36|483.56|486.61|483.81|486.61|483.81|485.62|482.82|0
1669190100000|2022-11-23 07:55:00|486.49|483.69|486.86|484.06|486.86|484.06|485.87|483.07|0
1669190400000|2022-11-23 08:00:00|486.61|483.81|489.1|486.3|489.1|486.3|486.11|483.31|0
1669190700000|2022-11-23 08:05:00|488.8|486.6|487.8|485.6|489.79|487.59|487.8|485.6|0
1669191000000|2022-11-23 08:10:00|487.55|485.35|487.8|485.6|488.55|486.35|487.06|484.86|0
1669191300000|2022-11-23 08:15:00|488.05|485.85|489.04|486.84|489.29|487.09|488.05|485.85|0
1669191600000|2022-11-23 08:20:00|489.29|487.09|488.3|486.1|489.29|487.09|487.55|485.35|0
1669191900000|2022-11-23 08:25:00|488.43|486.23|488.68|486.48|488.8|486.6|487.3|485.1|0
1669192200000|2022-11-23 08:30:00|489.29|487.09|492.28|490.08|493.27|491.07|489.29|487.09|0
1669192500000|2022-11-23 08:35:00|492.41|490.21|491.53|489.33|492.65|490.45|489.79|487.59|0
1669192800000|2022-11-23 08:40:00|491.03|488.83|488.55|486.35|491.28|489.08|487.8|485.6|0
1669193100000|2022-11-23 08:45:00|488.3|486.1|488.55|486.35|488.79|486.59|487.06|484.86|0
1669193400000|2022-11-23 08:50:00|488.79|486.59|488.3|486.1|488.79|486.59|487.3|485.1|0
1669193700000|2022-11-23 08:55:00|488.55|486.35|490.59|488.39|490.59|488.39|488.05|485.85|0
1669194000000|2022-11-23 09:00:00|490.09|487.89|491.83|489.63|492.45|490.25|489.59|487.39|0
1669194300000|2022-11-23 09:05:00|492.08|489.88|491.08|488.88|492.82|490.62|490.83|488.63|0
1669194600000|2022-11-23 09:10:00|490.83|488.63|487.6|485.4|490.83|488.63|487.36|485.16|0
1669194900000|2022-11-23 09:15:00|487.85|485.65|487.6|485.4|487.85|485.65|486.61|484.41|0
1669195200000|2022-11-23 09:20:00|487.36|485.16|486.86|484.66|488.35|486.15|486.36|484.16|0
1669195500000|2022-11-23 09:25:00|487.11|484.91|488.1|485.9|488.6|486.4|486.86|484.66|0
1669195800000|2022-11-23 09:30:00|488.35|486.15|486.86|484.66|488.35|486.15|486.86|484.66|0
1669196100000|2022-11-23 09:35:00|487.11|484.91|485.37|483.17|487.11|484.91|485.37|483.17|0
1669196400000|2022-11-23 09:40:00|485.12|482.92|482.88|480.68|485.12|482.92|482.64|480.44|0
1669196700000|2022-11-23 09:45:00|482.64|480.44|483.63|481.43|484.37|482.17|482.64|480.44|0
1669197000000|2022-11-23 09:50:00|483.88|481.68|482.14|479.94|484.37|482.17|481.89|479.69|0
1669197300000|2022-11-23 09:55:00|482.39|480.19|482.64|480.44|482.88|480.68|480.65|478.45|0
1669197600000|2022-11-23 10:00:00|482.76|480.56|485.12|482.92|485.37|483.17|482.64|480.44|0
1669197900000|2022-11-23 10:05:00|485|482.8|484.62|482.42|485|482.8|483.63|481.43|0
1669198200000|2022-11-23 10:10:00|484.87|482.67|486.31|484.11|486.8|484.6|484.62|482.42|0
1669198500000|2022-11-23 10:15:00|486.55|484.35|486.72|484.52|487.09|484.89|485.84|483.64|0
1669198800000|2022-11-23 10:20:00|486.84|484.64|486.09|483.89|487.09|484.89|486.09|483.89|0
1669199100000|2022-11-23 10:25:00|486.22|484.02|486.84|484.64|487.33|485.13|486.09|483.89|0
1669199400000|2022-11-23 10:30:00|486.59|484.39|486.09|483.89|487.33|485.13|485.84|483.64|0
1669199700000|2022-11-23 10:35:00|486.22|484.02|487.21|485.01|487.33|485.13|486.09|483.89|0
1669200000000|2022-11-23 10:40:00|487.08|484.88|486.84|484.64|487.58|485.38|486.34|484.14|0
1669200300000|2022-11-23 10:45:00|486.59|484.39|489.07|486.87|489.07|486.87|486.59|484.39|0
1669200600000|2022-11-23 10:50:00|488.82|486.62|488.08|485.88|489.32|487.12|487.83|485.63|0
1669200900000|2022-11-23 10:55:00|488.33|486.13|487.33|485.13|488.57|486.37|486.72|484.52|0
1669201200000|2022-11-23 11:00:00|486.84|484.64|486.59|484.39|487.33|485.13|486.09|483.89|0
1669201500000|2022-11-23 11:05:00|486.72|484.52|486.83|484.63|489.07|486.87|486.34|484.14|0
1669201800000|2022-11-23 11:10:00|487.08|484.88|489.32|487.12|490.31|488.11|487.08|484.88|0
1669202100000|2022-11-23 11:15:00|489.45|487.25|490.31|488.11|490.56|488.36|488.82|486.62|0
1669202400000|2022-11-23 11:20:00|490.56|488.36|488.82|486.62|490.56|488.36|488.21|486.01|0
1669202700000|2022-11-23 11:25:00|489.07|486.87|487.33|485.13|489.57|487.37|487.33|485.13|0
1669203000000|2022-11-23 11:30:00|487.21|485.01|487.58|485.38|488.2|486|486.83|484.63|0
1669203300000|2022-11-23 11:35:00|487.33|485.13|486.96|484.76|488.32|486.12|486.83|484.63|0
1669203600000|2022-11-23 11:40:00|487.08|484.88|486.83|484.63|487.33|485.13|486.58|484.38|0
1669203900000|2022-11-23 11:45:00|487.08|484.88|486.58|484.38|487.33|485.13|486.34|484.14|0
1669204200000|2022-11-23 11:50:00|486.47|484.27|486.58|484.38|486.83|484.63|485.97|483.77|0
1669204500000|2022-11-23 11:55:00|486.09|483.89|485.09|482.89|486.83|484.63|485.09|482.89|0
1669204800000|2022-11-23 12:00:00|484.84|482.64|487.33|485.13|487.96|485.76|484.84|482.64|0
1669205100000|2022-11-23 12:05:00|487.58|485.38|487.33|485.13|489.07|486.87|487.21|485.01|0
1669205400000|2022-11-23 12:10:00|487.21|485.01|486.33|484.13|487.33|485.13|485.34|483.14|0
1669205700000|2022-11-23 12:15:00|486.58|484.38|486.09|483.89|486.83|484.63|484.97|482.77|0
1669206000000|2022-11-23 12:20:00|485.84|483.64|486.83|484.63|486.83|484.63|484.84|482.64|0
1669206300000|2022-11-23 12:25:00|486.96|484.76|487.08|484.88|487.58|485.38|486.46|484.26|0
1669206600000|2022-11-23 12:30:00|487.33|485.13|486.58|484.38|487.82|485.62|485.59|483.39|0
1669206900000|2022-11-23 12:35:00|486.33|484.13|484.59|482.39|486.33|484.13|484.1|481.9|0
1669207200000|2022-11-23 12:40:00|484.35|482.15|485.97|483.77|486.08|483.88|483.48|481.28|0
1669207500000|2022-11-23 12:45:00|486.08|483.88|483.98|481.78|486.33|484.13|483.6|481.4|0
1669207800000|2022-11-23 12:50:00|484.1|481.9|484.84|482.64|485.84|483.64|484.1|481.9|0
1669208100000|2022-11-23 12:55:00|484.97|482.77|485.34|483.14|486.08|483.88|484.1|481.9|0
1669208400000|2022-11-23 13:00:00|485.72|483.52|485.84|483.64|486.08|483.88|485.09|482.89|0
1669208700000|2022-11-23 13:05:00|486.33|484.13|486.96|484.76|487.08|484.88|485.84|483.64|0
1669209000000|2022-11-23 13:10:00|486.83|484.63|487.21|485.01|487.82|485.62|486.33|484.13|0
1669209300000|2022-11-23 13:15:00|487.08|484.88|489.31|487.11|489.56|487.36|487.08|484.88|0
1669209600000|2022-11-23 13:20:00|489.56|487.36|492.05|489.85|492.54|490.34|489.56|487.36|0
1669209900000|2022-11-23 13:25:00|492.3|490.1|491.8|489.6|492.54|490.34|490.8|488.6|0
1669210200000|2022-11-23 13:30:00|491.68|489.48|488.57|486.37|493.29|491.09|488.07|485.87|0
1669210500000|2022-11-23 13:35:00|488.45|486.25|491.8|489.6|492.29|490.09|487.82|485.62|0
1669210800000|2022-11-23 13:40:00|491.93|489.73|496.27|494.07|497.27|495.07|490.55|488.35|0
1669211100000|2022-11-23 13:45:00|496.52|494.32|497.02|494.82|499.26|497.06|496.27|494.07|0
1669211400000|2022-11-23 13:50:00|496.77|494.57|495.28|493.08|496.77|494.57|494.78|492.58|0
1669211700000|2022-11-23 13:55:00|495.53|493.33|494.28|492.08|496.02|493.82|494.03|491.83|0
1669212000000|2022-11-23 14:00:00|494.03|491.83|493.79|491.59|494.28|492.08|492.29|490.09|0
1669212300000|2022-11-23 14:05:00|494.03|491.83|495.53|493.33|495.9|493.7|493.04|490.84|0
1669212600000|2022-11-23 14:10:00|495.65|493.45|493.54|491.34|495.65|493.45|493.29|491.09|0
1669212900000|2022-11-23 14:15:00|493.78|491.58|492.79|490.59|493.78|491.58|492.04|489.84|0
1669213200000|2022-11-23 14:20:00|492.54|490.34|495.28|493.08|495.52|493.32|492.54|490.34|0
1669213500000|2022-11-23 14:25:00|495.03|492.83|496.27|494.07|497.02|494.82|494.78|492.58|0
1669213800000|2022-11-23 14:30:00|495.52|493.32|487.32|485.12|495.77|493.57|486.58|484.38|0
1669214100000|2022-11-23 14:35:00|485.58|483.38|482.6|480.4|486.82|484.62|482.6|480.4|0
1669214400000|2022-11-23 14:40:00|482.85|480.65|485.43|483.23|487.04|484.84|482.6|480.4|0
1669214700000|2022-11-23 14:45:00|475.74|473.54|479.34|477.14|484.55|482.35|473.87|471.67|0
1669215000000|2022-11-23 14:50:00|478.84|476.64|474.86|472.66|478.84|476.64|472.63|470.43|0
1669215300000|2022-11-23 14:55:00|475.11|472.91|477.73|475.53|478.59|476.39|474.5|472.3|0
1669215600000|2022-11-23 15:00:00|477.35|475.15|475.86|473.66|483.31|481.11|474.62|472.42|0
1669215900000|2022-11-23 15:05:00|475.61|473.41|474.37|472.17|476.85|474.65|470.4|468.2|0
1669216200000|2022-11-23 15:10:00|474.12|471.92|475.61|473.41|475.86|473.66|472.13|469.93|0
1669216500000|2022-11-23 15:15:00|475.11|472.91|475.86|473.66|479.33|477.13|474.86|472.66|0
1669216800000|2022-11-23 15:20:00|475.61|473.41|473.37|471.17|477.35|475.15|473.13|470.93|0
1669217100000|2022-11-23 15:25:00|472.88|470.68|471.85|469.65|474.86|472.66|471.35|469.15|0
1669217400000|2022-11-23 15:30:00|472.09|469.89|470.07|467.87|472.34|470.14|468.08|465.88|0
1669217700000|2022-11-23 15:35:00|469.82|467.62|469.82|467.62|471.31|469.11|469.32|467.12|0
1669218000000|2022-11-23 15:40:00|469.57|467.37|468.58|466.38|470.32|468.12|466.34|464.14|0
1669218300000|2022-11-23 15:45:00|468.33|466.13|471.56|469.36|472.8|470.6|468.33|466.13|0
1669218600000|2022-11-23 15:50:00|471.31|469.11|470.81|468.61|472.8|470.6|469.82|467.62|0
1669218900000|2022-11-23 15:55:00|471.06|468.86|469.82|467.62|471.31|469.11|469.57|467.37|0
1669219200000|2022-11-23 16:00:00|469.57|467.37|471.06|468.86|472.3|470.1|468.33|466.13|0
1669219500000|2022-11-23 16:05:00|470.81|468.61|469.07|466.87|472.06|469.86|468.08|465.88|0
1669219800000|2022-11-23 16:10:00|468.58|466.38|468.33|466.13|470.07|467.87|467.58|465.38|0
1669220100000|2022-11-23 16:15:00|468.08|465.88|470.07|467.87|470.32|468.12|467.09|464.89|0
1669220400000|2022-11-23 16:20:00|469.82|467.62|468.33|466.13|470.32|468.12|465.84|463.64|0
1669220700000|2022-11-23 16:25:00|468.58|466.38|469.57|467.37|472.06|469.86|468.08|465.88|0
1669221000000|2022-11-23 16:30:00|469.82|467.62|471.78|469.58|473.27|471.07|469.57|467.37|0
1669221300000|2022-11-23 16:35:00|471.53|469.33|472.28|470.08|473.52|471.32|471.04|468.84|0
1669221600000|2022-11-23 16:40:00|472.53|470.33|472.03|469.83|473.02|470.82|471.28|469.08|0
1669221900000|2022-11-23 16:45:00|472.28|470.08|480.48|478.28|480.48|478.28|472.28|470.08|0
1669222200000|2022-11-23 16:50:00|480.73|478.53|487.45|485.25|487.45|485.25|478|475.8|0
1669222500000|2022-11-23 16:55:00|487.7|485.5|487.26|485.06|492.98|490.78|486.71|484.51|0
1669222800000|2022-11-23 17:00:00|487.76|485.56|487.01|484.81|488.5|486.3|486.26|484.06|0
1669223100000|2022-11-23 17:05:00|486.76|484.56|483.28|481.08|486.76|484.56|483.03|480.83|0
1669223400000|2022-11-23 17:10:00|483.03|480.83|483.77|481.57|484.77|482.57|481.79|479.59|0
1669223700000|2022-11-23 17:15:00|483.52|481.32|483.52|481.32|484.76|482.56|482.28|480.08|0
1669224000000|2022-11-23 17:20:00|483.77|481.57|483.52|481.32|484.27|482.07|481.78|479.58|0
1669224300000|2022-11-23 17:25:00|483.27|481.07|483.23|481.03|483.48|481.28|480.75|478.55|0
1669224600000|2022-11-23 17:30:00|482.99|480.79|482.98|480.78|484.73|482.53|481.49|479.29|0
1669224900000|2022-11-23 17:35:00|483.23|481.03|482.98|480.78|485.72|483.52|481.99|479.79|0
1669225200000|2022-11-23 17:40:00|482.74|480.54|487.21|485.01|487.71|485.51|482.74|480.54|0
1669225500000|2022-11-23 17:45:00|487.46|485.26|485.22|483.02|487.71|485.51|484.23|482.03|0
1669225800000|2022-11-23 17:50:00|485.47|483.27|490.95|488.75|492.69|490.49|484.97|482.77|0
1669226100000|2022-11-23 17:55:00|491.2|489|493.19|490.99|497.67|495.47|490.7|488.5|0
1669226400000|2022-11-23 18:00:00|492.94|490.74|489.95|487.75|495.43|493.23|489.7|487.5|0
1669226700000|2022-11-23 18:05:00|490.2|488|489.95|487.75|490.95|488.75|489.45|487.25|0
1669227000000|2022-11-23 18:10:00|490.2|488|492.19|489.99|492.19|489.99|490.2|488|0
1669227300000|2022-11-23 18:15:00|491.94|489.74|488.71|486.51|491.94|489.74|488.46|486.26|0
1669227600000|2022-11-23 18:20:00|488.96|486.76|487.46|485.26|488.96|486.76|486.96|484.76|0
1669227900000|2022-11-23 18:25:00|487.71|485.51|484.48|482.28|488.21|486.01|484.48|482.28|0
1669228200000|2022-11-23 18:30:00|484.23|482.03|482.73|480.53|484.23|482.03|481.99|479.79|0
1669228500000|2022-11-23 18:35:00|482.49|480.29|480.99|478.79|483.23|481.03|480.25|478.05|0
1669228800000|2022-11-23 18:40:00|481.24|479.04|480.25|478.05|482.24|480.04|480|477.8|0
1669229100000|2022-11-23 18:45:00|480.49|478.29|481.37|479.17|481.37|479.17|479.25|477.05|0
1669229400000|2022-11-23 18:50:00|481.24|479.04|482.98|480.78|483.98|481.78|480.99|478.79|0
1669229700000|2022-11-23 18:55:00|483.23|481.03|481.87|479.67|483.48|481.28|481.37|479.17|0
1669230000000|2022-11-23 19:00:00|481.74|479.54|464.59|462.39|488.71|486.51|462.85|460.65|0
1669230300000|2022-11-23 19:05:00|464.09|461.89|470.05|467.85|472.79|470.59|464.09|461.89|0
1669230600000|2022-11-23 19:10:00|469.31|467.11|470.55|468.35|478.01|475.81|468.56|466.36|0
1669230900000|2022-11-23 19:15:00|470.8|468.6|472.78|470.58|474.28|472.08|468.56|466.36|0
1669231200000|2022-11-23 19:20:00|472.67|470.47|467.32|465.12|473.53|471.33|466.82|464.62|0
1669231500000|2022-11-23 19:25:00|467.57|465.37|467.57|465.37|468.31|466.11|462.35|460.15|0
1669231800000|2022-11-23 19:30:00|467.81|465.61|473.28|471.08|473.28|471.08|467.81|465.61|0
1669232100000|2022-11-23 19:35:00|474.77|472.57|477.01|474.81|478.25|476.05|474.52|472.32|0
1669232400000|2022-11-23 19:40:00|477.51|475.31|472.04|469.84|477.51|475.31|471.54|469.34|0
1669232700000|2022-11-23 19:45:00|471.79|469.59|467.32|465.12|473.03|470.83|465.83|463.63|0
1669233000000|2022-11-23 19:50:00|467.07|464.87|469.8|467.6|469.8|467.6|464.34|462.14|0
1669233300000|2022-11-23 19:55:00|470.05|467.85|469.05|466.85|470.05|467.85|466.57|464.37|0
1669233600000|2022-11-23 20:00:00|468.81|466.61|468.81|466.61|473.28|471.08|468.06|465.86|0
1669233900000|2022-11-23 20:05:00|469.3|467.1|466.47|464.27|469.3|467.1|465.48|463.28|0
1669234200000|2022-11-23 20:10:00|466.72|464.52|466.47|464.27|468.96|466.76|465.98|463.78|0
1669234500000|2022-11-23 20:15:00|466.23|464.03|462.99|460.79|467.22|465.02|462|459.8|0
1669234800000|2022-11-23 20:20:00|463.24|461.04|464.48|462.28|468.22|466.02|462.49|460.29|0
1669235100000|2022-11-23 20:25:00|464.98|462.78|466.97|464.77|467.22|465.02|463.99|461.79|0
1669235400000|2022-11-23 20:30:00|467.22|465.02|470.95|468.75|470.95|468.75|467.22|465.02|0
1669235700000|2022-11-23 20:35:00|471.2|469|468.46|466.26|472.2|470|468.46|466.26|0
1669236000000|2022-11-23 20:40:00|468.21|466.01|469.31|467.11|470.93|468.73|468.21|466.01|0
1669236300000|2022-11-23 20:45:00|469.93|467.73|472.92|470.72|474.16|471.96|469.93|467.73|0
1669236600000|2022-11-23 20:50:00|471.42|469.22|470.18|467.98|471.42|469.22|467.69|465.49|0
1669236900000|2022-11-23 20:55:00|470.93|468.73|467.94|465.74|472.17|469.97|467.69|465.49|0
1669237200000|2022-11-23 21:00:00|467.44|465.24|466.94|464.74|468.69|466.49|466.2|464|0
1669237500000|2022-11-23 21:05:00|467.19|464.99|466.2|464|467.19|464.99|465.7|463.5|0
1669237800000|2022-11-23 21:10:00|465.95|463.75|465.7|463.5|465.95|463.75|464.7|462.5|0
1669238100000|2022-11-23 21:15:00|465.75|462.95|463.51|460.71|465.75|462.95|463.51|460.71|0
1669340700000|2022-11-25 01:45:00|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1669341000000|2022-11-25 01:50:00|459.51|456.71|459.51|456.71|460.5|457.7|459.51|456.71|0
1669341300000|2022-11-25 01:55:00|459.64|456.84|459.51|456.71|459.76|456.96|459.26|456.46|0
1669341600000|2022-11-25 02:00:00|459.76|456.96|458.51|455.71|459.76|456.96|458.01|455.21|0
1669341900000|2022-11-25 02:05:00|458.26|455.46|459.01|456.21|459.51|456.71|458.26|455.46|0
1669342200000|2022-11-25 02:10:00|459.26|456.46|460|457.2|460.25|457.45|459.01|456.21|0
1669342500000|2022-11-25 02:15:00|460.25|457.45|459.76|456.96|460.5|457.7|459.76|456.96|0
1669342800000|2022-11-25 02:20:00|460|457.2|459.76|456.96|460|457.2|459.26|456.46|0
1669343100000|2022-11-25 02:25:00|460|457.2|460.25|457.45|461.5|458.7|459.76|456.96|0
1669343400000|2022-11-25 02:30:00|460|457.2|460|457.2|460.5|457.7|459.76|456.96|0
1669343700000|2022-11-25 02:35:00|460.25|457.45|460.13|457.33|460.75|457.95|460|457.2|0
1669344000000|2022-11-25 02:40:00|460|457.2|460|457.2|460.25|457.45|459.26|456.46|0
1669344300000|2022-11-25 02:45:00|459.75|456.95|460.75|457.95|460.75|457.95|459.75|456.95|0
1669344600000|2022-11-25 02:50:00|460.5|457.7|460.25|457.45|460.75|457.95|460|457.2|0
1669344900000|2022-11-25 02:55:00|460|457.2|460.25|457.45|460.5|457.7|460|457.2|0
1669345200000|2022-11-25 03:00:00|460|457.2|461.25|458.45|461.25|458.45|460|457.2|0
1669345500000|2022-11-25 03:05:00|461|458.2|460|457.2|461|458.2|459.75|456.95|0
1669345800000|2022-11-25 03:10:00|460.25|457.45|460.5|457.7|460.75|457.95|460|457.2|0
1669346100000|2022-11-25 03:15:00|460.38|457.58|460.25|457.45|460.5|457.7|460.25|457.45|0
1669346400000|2022-11-25 03:20:00|460|457.2|460.25|457.45|460.5|457.7|459.75|456.95|0
1669346700000|2022-11-25 03:25:00|460|457.2|460.25|457.45|460.5|457.7|459.75|456.95|0
1669347000000|2022-11-25 03:30:00|460.5|457.7|460.5|457.7|460.5|457.7|460|457.2|0
1669347300000|2022-11-25 03:35:00|460.63|457.83|460.25|457.45|460.75|457.95|460.25|457.45|0
1669347600000|2022-11-25 03:40:00|460.5|457.7|460.25|457.45|460.5|457.7|460|457.2|0
1669347900000|2022-11-25 03:45:00|460|457.2|460.25|457.45|460.25|457.45|459.88|457.08|0
1669348200000|2022-11-25 03:50:00|460|457.2|459.75|456.95|460.25|457.45|459.75|456.95|0
1669348500000|2022-11-25 03:55:00|459.5|456.7|459.5|456.7|459.75|456.95|459.25|456.45|0
1669348800000|2022-11-25 04:00:00|459.25|456.45|459.01|456.21|459.5|456.7|458.76|455.96|0
1669349100000|2022-11-25 04:05:00|458.89|456.09|458.51|455.71|459.01|456.21|458.26|455.46|0
1669349400000|2022-11-25 04:10:00|458.26|455.46|458.51|455.71|458.51|455.71|457.76|454.96|0
1669349700000|2022-11-25 04:15:00|458.26|455.46|458.51|455.71|458.76|455.96|458.26|455.46|0
1669350000000|2022-11-25 04:20:00|458.39|455.59|458.01|455.21|458.51|455.71|458.01|455.21|0
1669350300000|2022-11-25 04:25:00|458.14|455.34|458.26|455.46|458.51|455.71|457.76|454.96|0
1669350600000|2022-11-25 04:30:00|458.51|455.71|458.76|455.96|458.76|455.96|458.26|455.46|0
1669350900000|2022-11-25 04:35:00|458.64|455.84|458.51|455.71|459.25|456.45|458.51|455.71|0
1669351200000|2022-11-25 04:40:00|458.76|455.96|458.64|455.84|458.76|455.96|458.26|455.46|0
1669351500000|2022-11-25 04:45:00|458.51|455.71|458.26|455.46|458.76|455.96|458.26|455.46|0
1669351800000|2022-11-25 04:50:00|458.51|455.71|458.26|455.46|458.51|455.71|458.01|455.21|0
1669352100000|2022-11-25 04:55:00|458.51|455.71|458.75|455.95|458.75|455.95|458.51|455.71|0
1669352400000|2022-11-25 05:00:00|458.88|456.08|458.75|455.95|459.25|456.45|458.75|455.95|0
1669352700000|2022-11-25 05:05:00|458.63|455.83|458.51|455.71|459|456.2|458.26|455.46|0
1669353000000|2022-11-25 05:10:00|458.75|455.95|458.51|455.71|458.75|455.95|457.51|454.71|0
1669353300000|2022-11-25 05:15:00|458.63|455.83|458.51|455.71|458.75|455.95|458.26|455.46|0
1669353600000|2022-11-25 05:20:00|458.5|455.7|458.75|455.95|458.75|455.95|458.26|455.46|0
1669353900000|2022-11-25 05:25:00|458.5|455.7|460|457.2|460.25|457.45|458.5|455.7|0
1669354200000|2022-11-25 05:30:00|460.25|457.45|459|456.2|460.25|457.45|458.75|455.95|0
1669354500000|2022-11-25 05:35:00|458.75|455.95|458.75|455.95|459.25|456.45|458.5|455.7|0
1669354800000|2022-11-25 05:40:00|458.63|455.83|459.5|456.7|459.5|456.7|458.63|455.83|0
1669355100000|2022-11-25 05:45:00|459.38|456.58|459.75|456.95|460|457.2|459.25|456.45|0
1669355400000|2022-11-25 05:50:00|459.5|456.7|460|457.2|460|457.2|459.5|456.7|0
1669355700000|2022-11-25 05:55:00|460.25|457.45|460|457.2|460.25|457.45|459.75|456.95|0
1669356000000|2022-11-25 06:00:00|459.75|456.95|459.5|456.7|459.75|456.95|459|456.2|0
1669356300000|2022-11-25 06:05:00|459.25|456.45|459.5|456.7|460|457.2|459.25|456.45|0
1669356600000|2022-11-25 06:10:00|459.25|456.45|459.25|456.45|459.5|456.7|459|456.2|0
1669356900000|2022-11-25 06:15:00|459.5|456.7|459.75|456.95|460|457.2|459.5|456.7|0
1669357200000|2022-11-25 06:20:00|459.63|456.83|460|457.2|460|457.2|459.5|456.7|0
1669357500000|2022-11-25 06:25:00|459.75|456.95|460.74|457.94|460.99|458.19|459.75|456.95|0
1669357800000|2022-11-25 06:30:00|460.49|457.69|459.75|456.95|460.49|457.69|459.5|456.7|0
1669358100000|2022-11-25 06:35:00|459.5|456.7|459.75|456.95|459.75|456.95|459.5|456.7|0
1669358400000|2022-11-25 06:40:00|459.5|456.7|458.5|455.7|459.5|456.7|458.25|455.45|0
1669358700000|2022-11-25 06:45:00|458.75|455.95|458.5|455.7|458.75|455.95|458.25|455.45|0
1669359000000|2022-11-25 06:50:00|458.25|455.45|458.75|455.95|458.75|455.95|458.25|455.45|0
1669359300000|2022-11-25 06:55:00|458.5|455.7|458|455.2|458.75|455.95|458|455.2|0
1669359600000|2022-11-25 07:00:00|458.25|455.45|458.75|455.95|459.5|456.7|457.75|454.95|0
1669359900000|2022-11-25 07:05:00|458.5|455.7|459.25|456.45|459.25|456.45|458.5|455.7|0
1669360200000|2022-11-25 07:10:00|459.5|456.7|458.75|455.95|459.75|456.95|458.5|455.7|0
1669360500000|2022-11-25 07:15:00|459|456.2|459.5|456.7|459.99|457.19|458.75|455.95|0
1669360800000|2022-11-25 07:20:00|459.25|456.45|458.25|455.45|459.38|456.58|458.13|455.33|0
1669361100000|2022-11-25 07:25:00|458|455.2|456.89|454.09|458|455.2|456.26|453.46|0
1669361400000|2022-11-25 07:30:00|456.76|453.96|457.01|454.21|457.5|454.7|456.51|453.71|0
1669361700000|2022-11-25 07:35:00|457.26|454.46|457.26|454.46|457.5|454.7|456.26|453.46|0
1669362000000|2022-11-25 07:40:00|457.01|454.21|456.51|453.71|457.39|454.59|456.51|453.71|0
1669362300000|2022-11-25 07:45:00|456.39|453.59|457.01|454.21|457.26|454.46|456.01|453.21|0
1669362600000|2022-11-25 07:50:00|456.76|453.96|457.75|454.95|458.5|455.7|456.76|453.96|0
1669362900000|2022-11-25 07:55:00|457.88|455.08|460.24|457.44|460.24|457.44|457.63|454.83|0
1669363200000|2022-11-25 08:00:00|460.49|457.69|460.37|457.57|461.24|458.44|459|456.2|0
1669363500000|2022-11-25 08:05:00|460.07|457.87|458.95|456.75|460.69|458.49|458.45|456.25|0
1669363800000|2022-11-25 08:10:00|459.08|456.88|458.45|456.25|459.44|457.24|458.33|456.13|0
1669364100000|2022-11-25 08:15:00|458.7|456.5|458.95|456.75|459.19|456.99|456.95|454.75|0
1669364400000|2022-11-25 08:20:00|459.19|456.99|456.46|454.26|459.19|456.99|456.46|454.26|0
1669364700000|2022-11-25 08:25:00|456.21|454.01|458.45|456.25|458.7|456.5|455.71|453.51|0
1669365000000|2022-11-25 08:30:00|458.7|456.5|458.2|456|459.19|456.99|458.2|456|0
1669365300000|2022-11-25 08:35:00|457.95|455.75|459.32|457.12|459.69|457.49|457.45|455.25|0
1669365600000|2022-11-25 08:40:00|459.44|457.24|460.57|458.37|460.57|458.37|459.44|457.24|0
1669365900000|2022-11-25 08:45:00|460.94|458.74|462.18|459.98|463.18|460.98|460.69|458.49|0
1669366200000|2022-11-25 08:50:00|461.93|459.73|462.93|460.73|463.42|461.22|460.94|458.74|0
1669366500000|2022-11-25 08:55:00|463.18|460.98|460.94|458.74|463.18|460.98|460.94|458.74|0
1669366800000|2022-11-25 09:00:00|461.43|459.23|460.69|458.49|462.18|459.98|460.44|458.24|0
1669367100000|2022-11-25 09:05:00|460.94|458.74|460.19|457.99|461.18|458.98|459.94|457.74|0
1669367400000|2022-11-25 09:10:00|460.44|458.24|461.43|459.23|461.68|459.48|459.44|457.24|0
1669367700000|2022-11-25 09:15:00|461.68|459.48|461.43|459.23|461.93|459.73|460.44|458.24|0
1669368000000|2022-11-25 09:20:00|461.68|459.48|462.18|459.98|462.93|460.73|461.43|459.23|0
1669368300000|2022-11-25 09:25:00|461.93|459.73|462.31|460.11|463.17|460.97|461.93|459.73|0
1669368600000|2022-11-25 09:30:00|462.18|459.98|460.81|458.61|462.43|460.23|460.81|458.61|0
1669368900000|2022-11-25 09:35:00|460.69|458.49|463.05|460.85|463.42|461.22|460.69|458.49|0
1669369200000|2022-11-25 09:40:00|462.93|460.73|464.42|462.22|465.66|463.46|458.69|456.49|0
1669369500000|2022-11-25 09:45:00|464.55|462.35|465.66|463.46|466.66|464.46|464.17|461.97|0
1669369800000|2022-11-25 09:50:00|465.91|463.71|467.66|465.46|468.4|466.2|465.91|463.71|0
1669370100000|2022-11-25 09:55:00|467.91|465.71|466.41|464.21|468.15|465.95|466.41|464.21|0
1669370400000|2022-11-25 10:00:00|466.54|464.34|467.91|465.71|468.9|466.7|466.41|464.21|0
1669370700000|2022-11-25 10:05:00|468.15|465.95|466.91|464.71|468.65|466.45|466.66|464.46|0
1669371000000|2022-11-25 10:10:00|466.66|464.46|467.29|465.09|467.66|465.46|466.41|464.21|0
1669371300000|2022-11-25 10:15:00|467.41|465.21|465.91|463.71|467.66|465.46|465.66|463.46|0
1669371600000|2022-11-25 10:20:00|465.66|463.46|464.42|462.22|466.16|463.96|464.17|461.97|0
1669371900000|2022-11-25 10:25:00|464.17|461.97|462.92|460.72|464.3|462.1|462.92|460.72|0
1669372200000|2022-11-25 10:30:00|462.67|460.47|463.17|460.97|464.17|461.97|462.67|460.47|0
1669372500000|2022-11-25 10:35:00|463.3|461.1|462.18|459.98|463.42|461.22|461.68|459.48|0
1669372800000|2022-11-25 10:40:00|462.43|460.23|462.43|460.23|463.67|461.47|462.06|459.86|0
1669373100000|2022-11-25 10:45:00|462.18|459.98|461.68|459.48|462.18|459.98|460.43|458.23|0
1669373400000|2022-11-25 10:50:00|461.43|459.23|461.31|459.11|462.67|460.47|461.18|458.98|0
1669373700000|2022-11-25 10:55:00|461.18|458.98|462.42|460.22|462.42|460.22|460.43|458.23|0
1669374000000|2022-11-25 11:00:00|462.18|459.98|462.42|460.22|463.17|460.97|461.68|459.48|0
1669374300000|2022-11-25 11:05:00|462.18|459.98|463.42|461.22|463.42|461.22|462.18|459.98|0
1669374600000|2022-11-25 11:10:00|463.67|461.47|461.43|459.23|463.67|461.47|461.43|459.23|0
1669374900000|2022-11-25 11:15:00|461.31|459.11|462.92|460.72|463.17|460.97|460.68|458.48|0
1669375200000|2022-11-25 11:20:00|462.8|460.6|462.18|459.98|463.92|461.72|462.18|459.98|0
1669375500000|2022-11-25 11:25:00|461.93|459.73|460.93|458.73|461.93|459.73|460.43|458.23|0
1669375800000|2022-11-25 11:30:00|461.06|458.86|460.93|458.73|461.68|459.48|460.18|457.98|0
1669376100000|2022-11-25 11:35:00|461.18|458.98|462.42|460.22|462.8|460.6|460.93|458.73|0
1669376400000|2022-11-25 11:40:00|462.55|460.35|463.42|461.22|463.42|461.22|462.17|459.97|0
1669376700000|2022-11-25 11:45:00|463.55|461.35|463.17|460.97|464.17|461.97|462.92|460.72|0
1669377000000|2022-11-25 11:50:00|463.42|461.22|463.67|461.47|463.92|461.72|462.92|460.72|0
1669377300000|2022-11-25 11:55:00|463.92|461.72|464.66|462.46|465.04|462.84|463.42|461.22|0
1669377600000|2022-11-25 12:00:00|464.42|462.22|463.17|460.97|464.66|462.46|463.17|460.97|0
1669377900000|2022-11-25 12:05:00|463.55|461.35|462.17|459.97|463.67|461.47|461.68|459.48|0
1669378200000|2022-11-25 12:10:00|462.67|460.47|462.17|459.97|463.55|461.35|462.17|459.97|0
1669378500000|2022-11-25 12:15:00|462.3|460.1|462.67|460.47|463.92|461.72|462.17|459.97|0
1669378800000|2022-11-25 12:20:00|462.55|460.35|460.93|458.73|462.67|460.47|460.93|458.73|0
1669379100000|2022-11-25 12:25:00|461.18|458.98|461.18|458.98|461.68|459.48|459.93|457.73|0
1669379400000|2022-11-25 12:30:00|460.93|458.73|462.42|460.22|462.67|460.47|460.18|457.98|0
1669379700000|2022-11-25 12:35:00|462.55|460.35|462.67|460.47|463.92|461.72|462.17|459.97|0
1669380000000|2022-11-25 12:40:00|462.42|460.22|463.42|461.22|463.42|461.22|462.17|459.97|0
1669380300000|2022-11-25 12:45:00|463.3|461.1|463.17|460.97|463.42|461.22|462.67|460.47|0
1669380600000|2022-11-25 12:50:00|463.42|461.22|462.92|460.72|463.42|461.22|461.92|459.72|0
1669380900000|2022-11-25 12:55:00|463.42|461.22|462.92|460.72|464.16|461.96|462.67|460.47|0
1669381200000|2022-11-25 13:00:00|463.17|460.97|463.67|461.47|463.92|461.72|462.67|460.47|0
1669381500000|2022-11-25 13:05:00|464.16|461.96|464.41|462.21|464.91|462.71|463.91|461.71|0
1669381800000|2022-11-25 13:10:00|464.16|461.96|464.91|462.71|464.91|462.71|463.67|461.47|0
1669382100000|2022-11-25 13:15:00|464.66|462.46|463.91|461.71|465.66|463.46|463.91|461.71|0
1669382400000|2022-11-25 13:20:00|464.16|461.96|465.41|463.21|466.65|464.45|463.67|461.47|0
1669382700000|2022-11-25 13:25:00|465.66|463.46|466.65|464.45|466.9|464.7|464.66|462.46|0
1669383000000|2022-11-25 13:30:00|466.78|464.58|468.9|466.7|469.03|466.83|466.65|464.45|0
1669383300000|2022-11-25 13:35:00|469.14|466.94|469.14|466.94|469.89|467.69|468.15|465.95|0
1669383600000|2022-11-25 13:40:00|468.9|466.7|469.89|467.69|470.14|467.94|468.15|465.95|0
1669383900000|2022-11-25 13:45:00|470.14|467.94|470.39|468.19|471.14|468.94|470.14|467.94|0
1669384200000|2022-11-25 13:50:00|470.14|467.94|469.39|467.19|470.64|468.44|468.89|466.69|0
1669384500000|2022-11-25 13:55:00|469.64|467.44|470.14|467.94|470.89|468.69|469.14|466.94|0
1669384800000|2022-11-25 14:00:00|469.89|467.69|470.39|468.19|471.14|468.94|469.39|467.19|0
1669385100000|2022-11-25 14:05:00|470.64|468.44|472.15|469.95|472.15|469.95|470.64|468.44|0
1669385400000|2022-11-25 14:10:00|472.4|470.2|472.4|470.2|473.4|471.2|471.66|469.46|0
1669385700000|2022-11-25 14:15:00|472.65|470.45|474.4|472.2|474.64|472.44|472.15|469.95|0
1669386000000|2022-11-25 14:20:00|474.64|472.44|474.28|472.08|476.39|474.19|474.15|471.95|0
1669386300000|2022-11-25 14:25:00|474.15|471.95|473.15|470.95|474.4|472.2|471.9|469.7|0
1669386600000|2022-11-25 14:30:00|472.4|470.2|475.14|472.94|475.64|473.44|470.41|468.21|0
1669386900000|2022-11-25 14:35:00|474.89|472.69|471.41|469.21|475.39|473.19|468.67|466.47|0
1669387200000|2022-11-25 14:40:00|471.9|469.7|471.41|469.21|473.15|470.95|469.16|466.96|0
1669387500000|2022-11-25 14:45:00|471.16|468.96|472.9|470.7|473.15|470.95|469.66|467.46|0
1669387800000|2022-11-25 14:50:00|472.4|470.2|469.68|467.48|472.9|470.7|467.94|465.74|0
1669388100000|2022-11-25 14:55:00|469.93|467.73|466.7|464.5|470.18|467.98|465.7|463.5|0
1669388400000|2022-11-25 15:00:00|466.45|464.25|465.2|463|467.94|465.74|464.95|462.75|0
1669388700000|2022-11-25 15:05:00|464.95|462.75|465.2|463|466.45|464.25|464.46|462.26|0
1669389000000|2022-11-25 15:10:00|464.95|462.75|466.2|464|467.19|464.99|464.46|462.26|0
1669389300000|2022-11-25 15:15:00|465.95|463.75|465.2|463|466.2|464|463.46|461.26|0
1669389600000|2022-11-25 15:20:00|465.45|463.25|465.45|463.25|465.95|463.75|463.46|461.26|0
1669389900000|2022-11-25 15:25:00|465.7|463.5|465.7|463.5|466.95|464.75|463.96|461.76|0
1669390200000|2022-11-25 15:30:00|466.2|464|465.95|463.75|467.44|465.24|464.95|462.75|0
1669390500000|2022-11-25 15:35:00|466.2|464|466.94|464.74|467.94|465.74|464.7|462.5|0
1669390800000|2022-11-25 15:40:00|466.7|464.5|466.39|464.19|467.64|465.44|465.64|463.44|0
1669391100000|2022-11-25 15:45:00|466.14|463.94|464.65|462.45|467.14|464.94|464.15|461.95|0
1669391400000|2022-11-25 15:50:00|464.9|462.7|464.9|462.7|466.64|464.44|464.15|461.95|0
1669391700000|2022-11-25 15:55:00|464.65|462.45|464.9|462.7|465.39|463.19|463.9|461.7|0
1669392000000|2022-11-25 16:00:00|464.4|462.2|463.65|461.45|466.14|463.94|462.16|459.96|0
1669392300000|2022-11-25 16:05:00|463.9|461.7|463.4|461.2|463.9|461.7|462.16|459.96|0
1669392600000|2022-11-25 16:10:00|463.15|460.95|465.64|463.44|465.89|463.69|462.9|460.7|0
1669392900000|2022-11-25 16:15:00|465.39|463.19|465.14|462.94|466.64|464.44|464.65|462.45|0
1669393200000|2022-11-25 16:20:00|465.39|463.19|466.14|463.94|466.64|464.44|464.65|462.45|0
1669393500000|2022-11-25 16:25:00|466.39|464.19|468.13|465.93|469.13|466.93|465.64|463.44|0
1669393800000|2022-11-25 16:30:00|468.38|466.18|469.38|467.18|471.12|468.92|467.88|465.68|0
1669394100000|2022-11-25 16:35:00|468.88|466.68|467.63|465.43|469.63|467.43|467.63|465.43|0
1669394400000|2022-11-25 16:40:00|467.88|465.68|466.89|464.69|468.88|466.68|466.89|464.69|0
1669394700000|2022-11-25 16:45:00|466.64|464.44|466.14|463.94|467.14|464.94|465.64|463.44|0
1669395000000|2022-11-25 16:50:00|465.89|463.69|465.39|463.19|466.39|464.19|465.39|463.19|0
1669395300000|2022-11-25 16:55:00|465.64|463.44|466.14|463.94|466.64|464.44|464.89|462.69|0
1669395600000|2022-11-25 17:00:00|466.39|464.19|467.88|465.68|467.88|465.68|465.89|463.69|0
1669395900000|2022-11-25 17:05:00|467.63|465.43|468.13|465.93|468.88|466.68|466.39|464.19|0
1669396200000|2022-11-25 17:10:00|467.88|465.68|467.63|465.43|468.38|466.18|466.64|464.44|0
1669396500000|2022-11-25 17:15:00|467.51|465.31|467.38|465.18|468.38|466.18|466.89|464.69|0
1669396800000|2022-11-25 17:20:00|467.14|464.94|467.14|464.94|467.88|465.68|466.89|464.69|0
1669397100000|2022-11-25 17:25:00|466.89|464.69|465.89|463.69|466.89|464.69|465.14|462.94|0
1669397400000|2022-11-25 17:30:00|465.64|463.44|469.13|466.93|469.13|466.93|465.64|463.44|0
1669397700000|2022-11-25 17:35:00|469.38|467.18|468.38|466.18|469.88|467.68|467.63|465.43|0
1669398000000|2022-11-25 17:40:00|468.13|465.93|469.63|467.43|470.12|467.92|468.13|465.93|0
1669398300000|2022-11-25 17:45:00|469.38|467.18|472.12|469.92|472.37|470.17|469.38|467.18|0
1669398600000|2022-11-25 17:50:00|470.62|468.42|470.62|468.42|471.62|469.42|469.63|467.43|0
1669398900000|2022-11-25 17:55:00|471.37|469.17|468.13|465.93|472.62|470.42|468.13|465.93|0
1669399200000|2022-11-25 18:00:00|467.13|464.93|467.63|465.43|469.63|467.43|467.13|464.93|0
1669399500000|2022-11-25 18:05:00|467.88|465.68|468.88|466.68|469.38|467.18|467.38|465.18|0
1669399800000|2022-11-25 18:10:00|468.76|466.56|467.51|465.31|469.63|467.43|467.26|465.06|0
1669400100000|2022-11-25 18:15:00|467.13|464.93|468.06|465.86|468.06|465.86|467.13|464.93|0
1669598400000|2022-11-28 01:20:00|493.87|491.07|493.37|490.57|493.87|491.07|493.37|490.57|0
1669598700000|2022-11-28 01:25:00|493.12|490.32|494.37|491.57|494.37|491.57|492.87|490.07|0
1669599000000|2022-11-28 01:30:00|494.12|491.32|495.62|492.82|495.62|492.82|493.87|491.07|0
1669599300000|2022-11-28 01:35:00|495.86|493.06|496.61|493.81|497.86|495.06|495.86|493.06|0
1669599600000|2022-11-28 01:40:00|496.86|494.06|496.36|493.56|497.11|494.31|496.11|493.31|0
1669599900000|2022-11-28 01:45:00|496.61|493.81|497.11|494.31|497.36|494.56|496.36|493.56|0
1669600200000|2022-11-28 01:50:00|496.86|494.06|495.86|493.06|497.36|494.56|495.86|493.06|0
1669600500000|2022-11-28 01:55:00|496.11|493.31|496.36|493.56|496.86|494.06|495.61|492.81|0
1669600800000|2022-11-28 02:00:00|496.86|494.06|498.61|495.81|498.86|496.06|496.11|493.31|0
1669601100000|2022-11-28 02:05:00|498.36|495.56|499.86|497.06|499.86|497.06|498.11|495.31|0
1669601400000|2022-11-28 02:10:00|499.61|496.81|497.36|494.56|499.61|496.81|497.36|494.56|0
1669601700000|2022-11-28 02:15:00|497.49|494.69|496.61|493.81|497.61|494.81|496.11|493.31|0
1669602000000|2022-11-28 02:20:00|496.86|494.06|495.61|492.81|496.86|494.06|495.36|492.56|0
1669602300000|2022-11-28 02:25:00|495.36|492.56|495.88|493.08|496.13|493.33|494.87|492.07|0
1669602600000|2022-11-28 02:30:00|495.63|492.83|494.89|492.09|495.89|493.09|494.89|492.09|0
1669602900000|2022-11-28 02:35:00|495.14|492.34|494.89|492.09|495.89|493.09|494.39|491.59|0
1669603200000|2022-11-28 02:40:00|495.14|492.34|493.15|490.35|495.14|492.34|493.15|490.35|0
1669603500000|2022-11-28 02:45:00|493.28|490.48|494.14|491.34|494.39|491.59|493.15|490.35|0
1669603800000|2022-11-28 02:50:00|494.27|491.47|494.14|491.34|494.39|491.59|493.39|490.59|0
1669604100000|2022-11-28 02:55:00|494.39|491.59|493.64|490.84|494.39|491.59|493.39|490.59|0
1669604400000|2022-11-28 03:00:00|493.39|490.59|493.89|491.09|494.14|491.34|493.39|490.59|0
1669604700000|2022-11-28 03:05:00|494.14|491.34|495.64|492.84|495.64|492.84|494.14|491.34|0
1669605000000|2022-11-28 03:10:00|496.14|493.34|495.39|492.59|496.14|493.34|495.14|492.34|0
1669605300000|2022-11-28 03:15:00|495.64|492.84|494.89|492.09|495.89|493.09|494.89|492.09|0
1669605600000|2022-11-28 03:20:00|495.02|492.22|495.64|492.84|495.64|492.84|494.64|491.84|0
1669605900000|2022-11-28 03:25:00|495.89|493.09|494.52|491.72|495.89|493.09|494.39|491.59|0
1669606200000|2022-11-28 03:30:00|494.64|491.84|494.39|491.59|494.64|491.84|494.14|491.34|0
1669606500000|2022-11-28 03:35:00|494.14|491.34|494.39|491.59|494.64|491.84|494.14|491.34|0
1669606800000|2022-11-28 03:40:00|494.14|491.34|494.14|491.34|494.64|491.84|493.89|491.09|0
1669607100000|2022-11-28 03:45:00|494.39|491.59|495.14|492.34|495.14|492.34|494.39|491.59|0
1669607400000|2022-11-28 03:50:00|495.39|492.59|494.64|491.84|495.39|492.59|494.64|491.84|0
1669607700000|2022-11-28 03:55:00|494.89|492.09|495.39|492.59|495.39|492.59|494.64|491.84|0
1669608000000|2022-11-28 04:00:00|495.14|492.34|494.14|491.34|495.39|492.59|494.14|491.34|0
1669608300000|2022-11-28 04:05:00|494.39|491.59|495.14|492.34|495.14|492.34|494.14|491.34|0
1669608600000|2022-11-28 04:10:00|494.89|492.09|494.89|492.09|495.14|492.34|494.89|492.09|0
1669608900000|2022-11-28 04:15:00|494.64|491.84|495.02|492.22|495.14|492.34|494.39|491.59|0
1669609200000|2022-11-28 04:20:00|494.89|492.09|494.64|491.84|494.89|492.09|494.39|491.59|0
1669609500000|2022-11-28 04:25:00|494.39|491.59|494.27|491.47|494.64|491.84|494.14|491.34|0
1669609800000|2022-11-28 04:30:00|494.14|491.34|494.64|491.84|494.89|492.09|494.14|491.34|0
1669610100000|2022-11-28 04:35:00|494.89|492.09|495.14|492.34|495.14|492.34|494.64|491.84|0
1669610400000|2022-11-28 04:40:00|494.89|492.09|494.89|492.09|495.14|492.34|494.39|491.59|0
1669610700000|2022-11-28 04:45:00|494.64|491.84|494.89|492.09|495.14|492.34|494.64|491.84|0
1669611000000|2022-11-28 04:50:00|495.14|492.34|494.89|492.09|495.14|492.34|494.89|492.09|0
1669611300000|2022-11-28 04:55:00|494.77|491.97|494.89|492.09|495.14|492.34|494.64|491.84|0
1669611600000|2022-11-28 05:00:00|494.64|491.84|497.38|494.58|497.38|494.58|494.64|491.84|0
1669611900000|2022-11-28 05:05:00|497.63|494.83|498.63|495.83|499.38|496.58|497.63|494.83|0
1669612200000|2022-11-28 05:10:00|498.38|495.58|497.88|495.08|498.88|496.08|497.88|495.08|0
1669612500000|2022-11-28 05:15:00|498.13|495.33|499.13|496.33|499.63|496.83|497.88|495.08|0
1669612800000|2022-11-28 05:20:00|498.88|496.08|498.63|495.83|498.88|496.08|498.38|495.58|0
1669613100000|2022-11-28 05:25:00|498.88|496.08|500.37|497.57|500.37|497.57|498.38|495.58|0
1669613400000|2022-11-28 05:30:00|500.13|497.33|498.88|496.08|502.87|500.07|498.63|495.83|0
1669613700000|2022-11-28 05:35:00|499.01|496.21|498.88|496.08|499.01|496.21|497.88|495.08|0
1669614000000|2022-11-28 05:40:00|498.63|495.83|498.88|496.08|498.88|496.08|498.13|495.33|0
1669614300000|2022-11-28 05:45:00|498.63|495.83|499.13|496.33|499.38|496.58|498.13|495.33|0
1669614600000|2022-11-28 05:50:00|499.01|496.21|500.37|497.57|500.37|497.57|498.88|496.08|0
1669614900000|2022-11-28 05:55:00|500.62|497.82|499.13|496.33|501.12|498.32|498.88|496.08|0
1669615200000|2022-11-28 06:00:00|498.88|496.08|497.63|494.83|499.38|496.58|497.38|494.58|0
1669615500000|2022-11-28 06:05:00|497.88|495.08|497.64|494.84|498.88|496.08|497.63|494.83|0
1669615800000|2022-11-28 06:10:00|497.39|494.59|497.64|494.84|498.02|495.22|497.14|494.34|0
1669616100000|2022-11-28 06:15:00|497.14|494.34|496.65|493.85|497.39|494.59|496.4|493.6|0
1669616400000|2022-11-28 06:20:00|496.4|493.6|496.4|493.6|496.89|494.09|495.9|493.1|0
1669616700000|2022-11-28 06:25:00|496.28|493.48|496.89|494.09|497.39|494.59|495.9|493.1|0
1669617000000|2022-11-28 06:30:00|496.65|493.85|494.65|491.85|496.89|494.09|494.65|491.85|0
1669617300000|2022-11-28 06:35:00|494.9|492.1|493.4|490.6|495.15|492.35|493.28|490.48|0
1669617600000|2022-11-28 06:40:00|493.15|490.35|493.65|490.85|494.15|491.35|493.15|490.35|0
1669617900000|2022-11-28 06:45:00|493.4|490.6|493.15|490.35|493.9|491.1|493.15|490.35|0
1669618200000|2022-11-28 06:50:00|493.28|490.48|493.4|490.6|493.65|490.85|493.15|490.35|0
1669618500000|2022-11-28 06:55:00|493.15|490.35|493.15|490.35|493.4|490.6|493.15|490.35|0
1669618800000|2022-11-28 07:00:00|492.9|490.1|493.03|490.23|493.65|490.85|491.66|488.86|0
1669619100000|2022-11-28 07:05:00|493.15|490.35|494.9|492.1|494.9|492.1|492.41|489.61|0
1669619400000|2022-11-28 07:10:00|495.15|492.35|493.37|490.57|495.37|492.57|492.37|489.57|0
1669619700000|2022-11-28 07:15:00|493.12|490.32|490.88|488.08|493.12|490.32|490.38|487.58|0
1669620000000|2022-11-28 07:20:00|490.63|487.83|490.88|488.08|491.76|488.96|489.13|486.33|0
1669620300000|2022-11-28 07:25:00|490.63|487.83|490.38|487.58|491.88|489.08|489.63|486.83|0
1669620600000|2022-11-28 07:30:00|490.63|487.83|491.13|488.33|491.13|488.33|490.13|487.33|0
1669620900000|2022-11-28 07:35:00|490.88|488.08|491.38|488.58|492.12|489.32|490.88|488.08|0
1669621200000|2022-11-28 07:40:00|491.13|488.33|490.13|487.33|491.63|488.83|489.88|487.08|0
1669621500000|2022-11-28 07:45:00|489.88|487.08|491.63|488.83|491.87|489.07|489.88|487.08|0
1669621800000|2022-11-28 07:50:00|491.75|488.95|492.62|489.82|492.62|489.82|490.63|487.83|0
1669622100000|2022-11-28 07:55:00|492.37|489.57|493.37|490.57|493.62|490.82|491.51|488.71|0
1669622400000|2022-11-28 08:00:00|492.37|489.57|493|490.2|494.12|491.32|491.62|488.82|0
1669622700000|2022-11-28 08:05:00|492.7|490.5|488.08|485.88|493.07|490.87|487.83|485.63|0
1669623000000|2022-11-28 08:10:00|487.83|485.63|487.08|484.88|489.08|486.88|486.84|484.64|0
1669623300000|2022-11-28 08:15:00|487.33|485.13|486.34|484.14|487.83|485.63|485.59|483.39|0
1669623600000|2022-11-28 08:20:00|486.59|484.39|485.59|483.39|487.33|485.13|485.09|482.89|0
1669623900000|2022-11-28 08:25:00|485.22|483.02|483.59|481.39|485.34|483.14|482.84|480.64|0
1669624200000|2022-11-28 08:30:00|483.34|481.14|485.84|483.64|486.09|483.89|483.34|481.14|0
1669624500000|2022-11-28 08:35:00|486.09|483.89|488.83|486.63|488.83|486.63|485.47|483.27|0
1669624800000|2022-11-28 08:40:00|488.71|486.51|487.21|485.01|489.08|486.88|485.72|483.52|0
1669625100000|2022-11-28 08:45:00|487.33|485.13|491.32|489.12|491.57|489.37|487.33|485.13|0
1669625400000|2022-11-28 08:50:00|491.57|489.37|489.33|487.13|491.57|489.37|488.83|486.63|0
1669625700000|2022-11-28 08:55:00|489.08|486.88|490.82|488.62|490.82|488.62|488.71|486.51|0
1669626000000|2022-11-28 09:00:00|491.07|488.87|492.32|490.12|494.07|491.87|489.21|487.01|0
1669626300000|2022-11-28 09:05:00|491.82|489.62|493.32|491.12|494.82|492.62|491.82|489.62|0
1669626600000|2022-11-28 09:10:00|493.07|490.87|494.82|492.62|495.44|493.24|492.45|490.25|0
1669626900000|2022-11-28 09:15:00|494.7|492.5|491.57|489.37|494.95|492.75|491.57|489.37|0
1669627200000|2022-11-28 09:20:00|491.45|489.25|491.57|489.37|492.57|490.37|490.33|488.13|0
1669627500000|2022-11-28 09:25:00|491.45|489.25|495.81|493.61|495.81|493.61|491.32|489.12|0
1669627800000|2022-11-28 09:30:00|495.94|493.74|496.81|494.61|497.56|495.36|495.31|493.11|0
1669628100000|2022-11-28 09:35:00|497.31|495.11|494.95|492.75|498.31|496.11|494.07|491.87|0
1669628400000|2022-11-28 09:40:00|495.06|492.86|497.44|495.24|497.56|495.36|494.82|492.62|0
1669628700000|2022-11-28 09:45:00|497.31|495.11|502.55|500.35|503.8|501.6|497.06|494.86|0
1669629000000|2022-11-28 09:50:00|503.05|500.85|505.56|503.36|505.56|503.36|501.3|499.1|0
1669629300000|2022-11-28 09:55:00|505.31|503.11|506.56|504.36|508.06|505.86|504.06|501.86|0
1669629600000|2022-11-28 10:00:00|506.81|504.61|506.81|504.61|509.05|506.85|506.06|503.86|0
1669629900000|2022-11-28 10:05:00|506.56|504.36|504.06|501.86|506.81|504.61|504.06|501.86|0
1669630200000|2022-11-28 10:10:00|503.81|501.61|505.31|503.11|505.56|503.36|503.31|501.11|0
1669630500000|2022-11-28 10:15:00|505.19|502.99|503.81|501.61|505.19|502.99|503.31|501.11|0
1669630800000|2022-11-28 10:20:00|503.56|501.36|501.32|499.12|504.06|501.86|501.07|498.87|0
1669631100000|2022-11-28 10:25:00|501.57|499.37|500.82|498.62|501.82|499.62|500.57|498.37|0
1669631400000|2022-11-28 10:30:00|500.57|498.37|500.95|498.75|501.32|499.12|499.82|497.62|0
1669631700000|2022-11-28 10:35:00|500.82|498.62|502.07|499.87|502.7|500.5|500.07|497.87|0
1669632000000|2022-11-28 10:40:00|501.82|499.62|499.45|497.25|502.07|499.87|499.07|496.87|0
1669632300000|2022-11-28 10:45:00|499.57|497.37|502.32|500.12|502.32|500.12|499.57|497.37|0
1669632600000|2022-11-28 10:50:00|502.07|499.87|503.56|501.36|504.06|501.86|501.32|499.12|0
1669632900000|2022-11-28 10:55:00|503.31|501.11|501.32|499.12|503.81|501.61|501.32|499.12|0
1669633200000|2022-11-28 11:00:00|501.57|499.37|500.82|498.62|503.81|501.61|500.82|498.62|0
1669633500000|2022-11-28 11:05:00|500.7|498.5|498.32|496.12|501.07|498.87|497.71|495.51|0
1669633800000|2022-11-28 11:10:00|498.07|495.87|497.83|495.63|498.2|496|496.83|494.63|0
1669634100000|2022-11-28 11:15:00|497.71|495.51|499.57|497.37|499.57|497.37|497.58|495.38|0
1669634400000|2022-11-28 11:20:00|499.32|497.12|500.07|497.87|500.57|498.37|498.57|496.37|0
1669634700000|2022-11-28 11:25:00|499.82|497.62|499.57|497.37|500.07|497.87|498.82|496.62|0
1669635000000|2022-11-28 11:30:00|499.32|497.12|499.57|497.37|500.32|498.12|498.82|496.62|0
1669635300000|2022-11-28 11:35:00|499.82|497.62|501.32|499.12|502.32|500.12|498.57|496.37|0
1669635600000|2022-11-28 11:40:00|501.57|499.37|503.57|501.37|503.82|501.62|501.32|499.12|0
1669635900000|2022-11-28 11:45:00|503.32|501.12|503.32|501.12|504.82|502.62|503.32|501.12|0
1669636200000|2022-11-28 11:50:00|503.45|501.25|502.57|500.37|503.82|501.62|502.57|500.37|0
1669636500000|2022-11-28 11:55:00|502.45|500.25|498.83|496.63|503.07|500.87|498.58|496.38|0
1669636800000|2022-11-28 12:00:00|498.58|496.38|500.08|497.88|500.08|497.88|497.33|495.13|0
1669637100000|2022-11-28 12:05:00|499.83|497.63|497.83|495.63|499.83|497.63|497.83|495.63|0
1669637400000|2022-11-28 12:10:00|497.33|495.13|496.83|494.63|498.08|495.88|496.58|494.38|0
1669637700000|2022-11-28 12:15:00|496.58|494.38|496.58|494.38|497.33|495.13|495.83|493.63|0
1669638000000|2022-11-28 12:20:00|496.83|494.63|495.59|493.39|497.08|494.88|495.59|493.39|0
1669638300000|2022-11-28 12:25:00|495.34|493.14|498.33|496.13|498.33|496.13|495.34|493.14|0
1669638600000|2022-11-28 12:30:00|498.08|495.88|498.08|495.88|499.33|497.13|497.83|495.63|0
1669638900000|2022-11-28 12:35:00|498.33|496.13|496.96|494.76|499.08|496.88|496.33|494.13|0
1669639200000|2022-11-28 12:40:00|497.08|494.88|497.08|494.88|497.33|495.13|495.96|493.76|0
1669639500000|2022-11-28 12:45:00|496.83|494.63|497.33|495.13|497.83|495.63|496.08|493.88|0
1669639800000|2022-11-28 12:50:00|497.58|495.38|498.58|496.38|498.83|496.63|497.58|495.38|0
1669640100000|2022-11-28 12:55:00|498.08|495.88|497.83|495.63|498.08|495.88|496.33|494.13|0
1669640400000|2022-11-28 13:00:00|497.58|495.38|499.82|497.62|500.07|497.87|497.58|495.38|0
1669640700000|2022-11-28 13:05:00|499.58|497.38|498.08|495.88|499.58|497.38|497.08|494.88|0
1669641000000|2022-11-28 13:10:00|498.58|496.38|498.83|496.63|499.08|496.88|496.33|494.13|0
1669641300000|2022-11-28 13:15:00|499.08|496.88|501.32|499.12|501.32|499.12|499.08|496.88|0
1669641600000|2022-11-28 13:20:00|501.45|499.25|501.07|498.87|503.07|500.87|500.57|498.37|0
1669641900000|2022-11-28 13:25:00|500.82|498.62|498.58|496.38|501.82|499.62|498.58|496.38|0
1669642200000|2022-11-28 13:30:00|498.33|496.13|497.08|494.88|499.45|497.25|496.58|494.38|0
1669642500000|2022-11-28 13:35:00|497.33|495.13|497.33|495.13|498.08|495.88|496.33|494.13|0
1669642800000|2022-11-28 13:40:00|497.08|494.88|497.83|495.63|498.33|496.13|496.83|494.63|0
1669643100000|2022-11-28 13:45:00|498.08|495.88|498.08|495.88|499.57|497.37|498.08|495.88|0
1669643400000|2022-11-28 13:50:00|498.33|496.13|498.58|496.38|498.58|496.38|496.58|494.38|0
1669643700000|2022-11-28 13:55:00|499.08|496.88|498.83|496.63|499.82|497.62|497.58|495.38|0
1669644000000|2022-11-28 14:00:00|498.58|496.38|502.82|500.62|503.32|501.12|498.58|496.38|0
1669644300000|2022-11-28 14:05:00|502.57|500.37|502.82|500.62|504.31|502.11|502.32|500.12|0
1669644600000|2022-11-28 14:10:00|502.57|500.37|500.82|498.62|502.82|500.62|500.57|498.37|0
1669644900000|2022-11-28 14:15:00|501.07|498.87|503.57|501.37|503.81|501.61|501.07|498.87|0
1669645200000|2022-11-28 14:20:00|503.81|501.61|503.56|501.36|505.06|502.86|503.32|501.12|0
1669645500000|2022-11-28 14:25:00|503.69|501.49|502.07|499.87|503.81|501.61|500.82|498.62|0
1669645800000|2022-11-28 14:30:00|501.07|498.87|488.35|486.15|501.07|498.87|488.1|485.9|0
1669646100000|2022-11-28 14:35:00|485.86|483.66|487.06|484.86|488.31|486.11|484.11|481.91|0
1669646400000|2022-11-28 14:40:00|487.56|485.36|489.31|487.11|490.56|488.36|487.56|485.36|0
1669646700000|2022-11-28 14:45:00|489.06|486.86|490.06|487.86|491.06|488.86|486.56|484.36|0
1669647000000|2022-11-28 14:50:00|490.31|488.11|491.31|489.11|492.55|490.35|489.81|487.61|0
1669647300000|2022-11-28 14:55:00|492.05|489.85|493.05|490.85|495.55|493.35|491.8|489.6|0
1669647600000|2022-11-28 15:00:00|493.55|491.35|492.55|490.35|495.8|493.6|492.3|490.1|0
1669647900000|2022-11-28 15:05:00|492.3|490.1|493.31|491.11|495.06|492.86|491.8|489.6|0
1669648200000|2022-11-28 15:10:00|493.56|491.36|490.82|488.62|496.31|494.11|490.57|488.37|0
1669648500000|2022-11-28 15:15:00|491.07|488.87|490.32|488.12|492.81|490.61|490.32|488.12|0
1669648800000|2022-11-28 15:20:00|490.57|488.37|498.55|496.35|500.3|498.1|489.57|487.37|0
1669649100000|2022-11-28 15:25:00|498.3|496.1|498.3|496.1|503.29|501.09|498.05|495.85|0
1669649400000|2022-11-28 15:30:00|498.55|496.35|499.8|497.6|500.8|498.6|497.05|494.85|0
1669649700000|2022-11-28 15:35:00|500.55|498.35|497.55|495.35|500.55|498.35|496.31|494.11|0
1669650000000|2022-11-28 15:40:00|497.8|495.6|499.05|496.85|499.3|497.1|496.31|494.11|0
1669650300000|2022-11-28 15:45:00|499.3|497.1|501.16|498.96|502.27|500.07|498.03|495.83|0
1669650600000|2022-11-28 15:50:00|501.52|499.32|505.52|503.32|507.52|505.32|501.52|499.32|0
1669650900000|2022-11-28 15:55:00|506.02|503.82|506.77|504.57|507.27|505.07|504.02|501.82|0
1669651200000|2022-11-28 16:00:00|506.52|504.32|506.02|503.82|507.02|504.82|503.52|501.32|0
1669651500000|2022-11-28 16:05:00|506.27|504.07|505.77|503.57|509.27|507.07|504.52|502.32|0
1669651800000|2022-11-28 16:10:00|506.02|503.82|504.27|502.07|507.77|505.57|503.77|501.57|0
1669652100000|2022-11-28 16:15:00|504.77|502.57|505.77|503.57|505.77|503.57|503.27|501.07|0
1669652400000|2022-11-28 16:20:00|506.02|503.82|505.02|502.82|506.77|504.57|504.27|502.07|0
1669652700000|2022-11-28 16:25:00|505.27|503.07|506.52|504.32|507.52|505.32|503.77|501.57|0
1669653000000|2022-11-28 16:30:00|506.27|504.07|507.02|504.82|507.52|505.32|504.77|502.57|0
1669653300000|2022-11-28 16:35:00|507.27|505.07|504.53|502.33|508.27|506.07|504.53|502.33|0
1669653600000|2022-11-28 16:40:00|505.03|502.83|503.78|501.58|506.52|504.32|502.28|500.08|0
1669653900000|2022-11-28 16:45:00|504.03|501.83|502.53|500.33|504.03|501.83|501.53|499.33|0
1669654200000|2022-11-28 16:50:00|502.28|500.08|501.53|499.33|503.28|501.08|501.28|499.08|0
1669654500000|2022-11-28 16:55:00|501.78|499.58|503.03|500.83|503.03|500.83|501.28|499.08|0
1669654800000|2022-11-28 17:00:00|503.53|501.33|508.52|506.32|515.76|513.56|500.53|498.33|0
1669655100000|2022-11-28 17:05:00|509.02|506.82|511.77|509.57|511.77|509.57|498.28|496.08|0
1669655400000|2022-11-28 17:10:00|512.27|510.07|511.77|509.57|513.76|511.56|509.9|507.7|0
1669655700000|2022-11-28 17:15:00|511.52|509.32|504.28|502.08|511.52|509.32|503.53|501.33|0
1669656000000|2022-11-28 17:20:00|504.78|502.58|505.77|503.57|506.02|503.82|503.03|500.83|0
1669656300000|2022-11-28 17:25:00|504.78|502.58|506.52|504.32|506.52|504.32|503.78|501.58|0
1669656600000|2022-11-28 17:30:00|506.27|504.07|504.78|502.58|506.27|504.07|502.78|500.58|0
1669656900000|2022-11-28 17:35:00|504.53|502.33|504.03|501.83|504.53|502.33|502.28|500.08|0
1669657200000|2022-11-28 17:40:00|503.78|501.58|505.52|503.32|505.52|503.32|502.78|500.58|0
1669657500000|2022-11-28 17:45:00|505.77|503.57|508.02|505.82|508.02|505.82|504.28|502.08|0
1669657800000|2022-11-28 17:50:00|507.77|505.57|515.26|513.06|516.01|513.81|507.77|505.57|0
1669658100000|2022-11-28 17:55:00|515.51|513.31|515.51|513.31|515.76|513.56|513.27|511.07|0
1669658400000|2022-11-28 18:00:00|515.76|513.56|513.76|511.56|516.01|513.81|513.51|511.31|0
1669658700000|2022-11-28 18:05:00|513.51|511.31|515.01|512.81|515.26|513.06|512.52|510.32|0
1669659000000|2022-11-28 18:10:00|515.26|513.06|512.77|510.57|516.01|513.81|512.77|510.57|0
1669659300000|2022-11-28 18:15:00|513.76|511.56|512.77|510.57|513.76|511.56|512.52|510.32|0
1669659600000|2022-11-28 18:20:00|513.02|510.82|512.77|510.57|513.26|511.06|511.77|509.57|0
1669659900000|2022-11-28 18:25:00|513.01|510.81|513.76|511.56|514.51|512.31|512.02|509.82|0
1669660200000|2022-11-28 18:30:00|513.51|511.31|516.76|514.56|517.26|515.06|513.51|511.31|0
1669660500000|2022-11-28 18:35:00|517.01|514.81|515.01|512.81|517.76|515.56|514.26|512.06|0
1669660800000|2022-11-28 18:40:00|515.26|513.06|518.51|516.31|518.51|516.31|514.76|512.56|0
1669661100000|2022-11-28 18:45:00|519.01|516.81|519.01|516.81|519.51|517.31|517.76|515.56|0
1669661400000|2022-11-28 18:50:00|519.26|517.06|521.01|518.81|522.01|519.81|518.51|516.31|0
1669661700000|2022-11-28 18:55:00|521.26|519.06|526.25|524.05|527.5|525.3|520.51|518.31|0
1669662000000|2022-11-28 19:00:00|526.5|524.3|527.75|525.55|528.5|526.3|524.5|522.3|0
1669662300000|2022-11-28 19:05:00|527.5|525.3|530|527.8|530|527.8|526.25|524.05|0
1669662600000|2022-11-28 19:10:00|530.25|528.05|530.5|528.3|530.5|528.3|528.75|526.55|0
1669662900000|2022-11-28 19:15:00|530.25|528.05|529.25|527.05|530.75|528.55|528.25|526.05|0
1669663200000|2022-11-28 19:20:00|529|526.8|531.5|529.3|533.25|531.05|529|526.8|0
1669663500000|2022-11-28 19:25:00|531.63|529.43|532|529.8|532.25|530.05|530.5|528.3|0
1669663800000|2022-11-28 19:30:00|532.25|530.05|530.28|528.08|533.75|531.55|530.03|527.83|0
1669664100000|2022-11-28 19:35:00|530.78|528.58|529.53|527.33|531.53|529.33|528.78|526.58|0
1669664400000|2022-11-28 19:40:00|529.28|527.08|528.53|526.33|530.28|528.08|528.53|526.33|0
1669664700000|2022-11-28 19:45:00|528.78|526.58|530.53|528.33|531.03|528.83|528.03|525.83|0
1669665000000|2022-11-28 19:50:00|530.28|528.08|529.53|527.33|530.78|528.58|528.78|526.58|0
1669665300000|2022-11-28 19:55:00|529.28|527.08|531.78|529.58|533.27|531.07|529.28|527.08|0
1669665600000|2022-11-28 20:00:00|532.03|529.83|533.01|530.81|533.77|531.57|531.28|529.08|0
1669665900000|2022-11-28 20:05:00|533.26|531.06|534.01|531.81|534.51|532.31|532.02|529.82|0
1669666200000|2022-11-28 20:10:00|534.26|532.06|537.01|534.81|538.01|535.81|534.01|531.81|0
1669666500000|2022-11-28 20:15:00|536.76|534.56|537.76|535.56|539.01|536.81|536.76|534.56|0
1669666800000|2022-11-28 20:20:00|537.51|535.31|539.01|536.81|539.01|536.81|535.51|533.31|0
1669667100000|2022-11-28 20:25:00|539.26|537.06|539.76|537.56|540.51|538.31|539.01|536.81|0
1669667400000|2022-11-28 20:30:00|539.51|537.31|539.26|537.06|540.76|538.56|538.26|536.06|0
1669667700000|2022-11-28 20:35:00|539.51|537.31|537.52|535.32|539.51|537.31|536.27|534.07|0
1669668000000|2022-11-28 20:40:00|537.77|535.57|533.52|531.32|538.26|536.06|533.27|531.07|0
1669668300000|2022-11-28 20:45:00|534.02|531.82|539.51|537.31|539.76|537.56|533.77|531.57|0
1669668600000|2022-11-28 20:50:00|538.51|536.31|534.27|532.07|538.76|536.56|534.27|532.07|0
1669668900000|2022-11-28 20:55:00|535.27|533.07|531.52|529.32|535.27|533.07|529.27|527.07|0
1669669200000|2022-11-28 21:00:00|532.15|529.95|531.27|529.07|532.27|530.07|528.78|526.58|0
1669669500000|2022-11-28 21:05:00|531.52|529.32|529.77|527.57|531.77|529.57|529.77|527.57|0
1669669800000|2022-11-28 21:10:00|529.52|527.32|528.77|526.57|529.52|527.32|528.27|526.07|0
1669670100000|2022-11-28 21:15:00|529.07|526.27|529.32|526.52|529.82|527.02|528.82|526.02|0
1669670400000|2022-11-28 21:20:00|529.07|526.27|529.32|526.52|529.32|526.52|528.82|526.02|0
1669670700000|2022-11-28 21:25:00|529.57|526.77|529.57|526.77|529.82|527.02|529.32|526.52|0
1669671000000|2022-11-28 21:30:00|529.82|527.02|529.57|526.77|530.57|527.77|529.57|526.77|0
1669671300000|2022-11-28 21:35:00|529.32|526.52|529.57|526.77|530.07|527.27|529.07|526.27|0
1669671600000|2022-11-28 21:40:00|529.32|526.52|529.07|526.27|529.57|526.77|529.07|526.27|0
1669671900000|2022-11-28 21:45:00|528.82|526.02|528.32|525.52|529.07|526.27|528.32|525.52|0
1669672200000|2022-11-28 21:50:00|528.57|525.77|528.82|526.02|528.82|526.02|528.32|525.52|0
1669672500000|2022-11-28 21:55:00|529.07|526.27|529.95|527.15|529.95|527.15|529.07|526.27|0
1669672800000|2022-11-28 22:00:00|529.44|526.64|530.06|527.26|530.31|527.51|529.44|526.64|0
1669673100000|2022-11-28 22:05:00|530.24|527.44|529.95|527.15|530.38|527.58|529.95|527.15|0
1669673400000|2022-11-28 22:10:00|530.2|527.4|530.2|527.4|530.2|527.4|530.2|527.4|0
1669673700000|2022-11-28 22:15:00|530.31|527.51|529.87|527.07|530.42|527.62|529.69|526.89|0
1669674000000|2022-11-28 22:20:00|529.69|526.89|530.06|527.26|530.13|527.33|529.44|526.64|0
1669674300000|2022-11-28 22:25:00|530.27|527.47|530.35|527.55|530.64|527.84|529.51|526.71|0
1669674600000|2022-11-28 22:30:00|529.76|526.96|530.09|527.29|530.49|527.69|529.76|526.96|0
1669674900000|2022-11-28 22:35:00|529.98|527.18|529.98|527.18|530.35|527.55|529.87|527.07|0
1669675200000|2022-11-28 22:40:00|530.06|527.26|530.35|527.55|530.35|527.55|530.06|527.26|0
1669675500000|2022-11-28 22:45:00|530.24|527.44|530.71|527.91|530.71|527.91|530.13|527.33|0
1669675800000|2022-11-28 22:50:00|530.42|527.62|530.38|527.58|530.75|527.95|530.35|527.55|0
1669676100000|2022-11-28 22:55:00|530.35|527.55|529.87|527.07|530.57|527.77|529.87|527.07|0
1669676400000|2022-11-28 23:00:00|528.95|526.15|530.82|528.02|531.06|528.26|528.95|526.15|0
1669676700000|2022-11-28 23:05:00|530.7|527.9|530.57|527.77|530.82|528.02|529.82|527.02|0
1669677000000|2022-11-28 23:10:00|530.32|527.52|531.31|528.51|531.56|528.76|530.32|527.52|0
1669677300000|2022-11-28 23:15:00|531.56|528.76|529.82|527.02|531.69|528.89|529.57|526.77|0
1669677600000|2022-11-28 23:20:00|529.57|526.77|529.57|526.77|529.82|527.02|529.07|526.27|0
1669677900000|2022-11-28 23:25:00|529.32|526.52|529.82|527.02|531.31|528.51|529.07|526.27|0
1669678200000|2022-11-28 23:30:00|529.57|526.77|531.31|528.51|531.31|528.51|529.57|526.77|0
1669678500000|2022-11-28 23:35:00|531.19|528.39|530.57|527.77|531.31|528.51|530.32|527.52|0
1669678800000|2022-11-28 23:40:00|530.81|528.01|529.57|526.77|531.06|528.26|529.07|526.27|0
1669679100000|2022-11-28 23:45:00|529.82|527.02|530.56|527.76|531.06|528.26|529.32|526.52|0
1669679400000|2022-11-28 23:50:00|530.32|527.52|529.82|527.02|530.81|528.01|529.32|526.52|0
1669679700000|2022-11-28 23:55:00|530.07|527.27|530.07|527.27|530.32|527.52|529.32|526.52|0
1669680000000|2022-11-29 00:00:00|530.32|527.52|531.06|528.26|532.06|529.26|529.57|526.77|0
1669680300000|2022-11-29 00:05:00|530.81|528.01|531.06|528.26|531.31|528.51|529.82|527.02|0
1669680600000|2022-11-29 00:10:00|531.31|528.51|531.06|528.26|531.56|528.76|530.56|527.76|0
1669680900000|2022-11-29 00:15:00|531.31|528.51|530.07|527.27|531.56|528.76|529.82|527.02|0
1669681200000|2022-11-29 00:20:00|529.95|527.15|528.2|525.4|530.31|527.51|528.2|525.4|0
1669681500000|2022-11-29 00:25:00|528.32|525.52|527.82|525.02|528.32|525.52|527.32|524.52|0
1669681800000|2022-11-29 00:30:00|528.07|525.27|527.57|524.77|528.07|525.27|527.57|524.77|0
1669682100000|2022-11-29 00:35:00|527.32|524.52|527.07|524.27|527.57|524.77|526.57|523.77|0
1669682400000|2022-11-29 00:40:00|526.95|524.15|527.32|524.52|527.57|524.77|526.82|524.02|0
1669682700000|2022-11-29 00:45:00|527.57|524.77|527.57|524.77|527.82|525.02|527.07|524.27|0
1669683000000|2022-11-29 00:50:00|527.32|524.52|527.07|524.27|527.82|525.02|526.57|523.77|0
1669683300000|2022-11-29 00:55:00|526.82|524.02|527.82|525.02|528.07|525.27|526.57|523.77|0
1669683600000|2022-11-29 01:00:00|527.57|524.77|527.57|524.77|528.07|525.27|527.57|524.77|0
1669683900000|2022-11-29 01:05:00|527.82|525.02|526.82|524.02|527.82|525.02|526.82|524.02|0
1669684200000|2022-11-29 01:10:00|527.07|524.27|527.07|524.27|527.32|524.52|526.32|523.52|0
1669684500000|2022-11-29 01:15:00|526.57|523.77|528.07|525.27|528.32|525.52|526.57|523.77|0
1669684800000|2022-11-29 01:20:00|527.82|525.02|528.57|525.77|528.82|526.02|527.82|525.02|0
1669685100000|2022-11-29 01:25:00|528.07|525.27|528.32|525.52|528.32|525.52|527.57|524.77|0
1669685400000|2022-11-29 01:30:00|528.07|525.27|529.82|527.02|530.32|527.52|527.32|524.52|0
1669685700000|2022-11-29 01:35:00|529.57|526.77|529.07|526.27|530.32|527.52|528.57|525.77|0
1669686000000|2022-11-29 01:40:00|529.32|526.52|527.32|524.52|529.57|526.77|526.82|524.02|0
1669686300000|2022-11-29 01:45:00|527.07|524.27|526.82|524.02|527.07|524.27|525.83|523.03|0
1669686600000|2022-11-29 01:50:00|527.07|524.27|526.08|523.28|527.07|524.27|525.83|523.03|0
1669686900000|2022-11-29 01:55:00|526.32|523.52|525.58|522.78|526.57|523.77|525.33|522.53|0
1669687200000|2022-11-29 02:00:00|525.83|523.03|526.2|523.4|526.57|523.77|525.58|522.78|0
1669687500000|2022-11-29 02:05:00|526.32|523.52|525.58|522.78|526.32|523.52|525.58|522.78|0
1669687800000|2022-11-29 02:10:00|525.83|523.03|525.83|523.03|525.95|523.15|525.33|522.53|0
1669688100000|2022-11-29 02:15:00|526.07|523.27|526.07|523.27|526.57|523.77|525.58|522.78|0
1669688400000|2022-11-29 02:20:00|526.32|523.52|525.82|523.02|526.32|523.52|525.33|522.53|0
1669688700000|2022-11-29 02:25:00|525.58|522.78|525.58|522.78|526.07|523.27|525.33|522.53|0
1669689000000|2022-11-29 02:30:00|525.33|522.53|525.58|522.78|525.82|523.02|524.58|521.78|0
1669689300000|2022-11-29 02:35:00|525.33|522.53|525.58|522.78|525.82|523.02|525.33|522.53|0
1669689600000|2022-11-29 02:40:00|525.46|522.66|525.33|522.53|525.58|522.78|524.58|521.78|0
1669689900000|2022-11-29 02:45:00|525.08|522.28|525.82|523.02|526.32|523.52|525.08|522.28|0
1669690200000|2022-11-29 02:50:00|525.57|522.77|526.82|524.02|527.07|524.27|525.57|522.77|0
1669690500000|2022-11-29 02:55:00|526.95|524.15|526.82|524.02|526.95|524.15|526.32|523.52|0
1669690800000|2022-11-29 03:00:00|526.57|523.77|525.57|522.77|527.32|524.52|525.57|522.77|0
1669691100000|2022-11-29 03:05:00|525.82|523.02|525.08|522.28|525.82|523.02|525.08|522.28|0
1669691400000|2022-11-29 03:10:00|524.96|522.16|524.58|521.78|525.32|522.52|524.58|521.78|0
1669691700000|2022-11-29 03:15:00|524.33|521.53|523.08|520.28|524.33|521.53|522.83|520.03|0
1669692000000|2022-11-29 03:20:00|522.83|520.03|522.08|519.28|522.96|520.16|521.83|519.03|0
1669692300000|2022-11-29 03:25:00|521.83|519.03|521.21|518.41|521.83|519.03|521.08|518.28|0
1669692600000|2022-11-29 03:30:00|521.33|518.53|520.08|517.28|521.58|518.78|520.08|517.28|0
1669692900000|2022-11-29 03:35:00|520.33|517.53|522.08|519.28|522.58|519.78|520.33|517.53|0
1669693200000|2022-11-29 03:40:00|522.33|519.53|521.71|518.91|522.58|519.78|521.33|518.53|0
1669693500000|2022-11-29 03:45:00|521.58|518.78|520.33|517.53|521.58|518.78|520.33|517.53|0
1669693800000|2022-11-29 03:50:00|520.46|517.66|520.08|517.28|520.58|517.78|519.83|517.03|0
1669694100000|2022-11-29 03:55:00|519.83|517.03|520.08|517.28|520.58|517.78|519.83|517.03|0
1669694400000|2022-11-29 04:00:00|519.83|517.03|520.08|517.28|520.58|517.78|519.58|516.78|0
1669694700000|2022-11-29 04:05:00|520.21|517.41|520.08|517.28|520.58|517.78|519.58|516.78|0
1669695000000|2022-11-29 04:10:00|519.83|517.03|520.08|517.28|520.08|517.28|519.33|516.53|0
1669695300000|2022-11-29 04:15:00|519.83|517.03|520.33|517.53|520.33|517.53|519.58|516.78|0
1669695600000|2022-11-29 04:20:00|519.96|517.16|519.33|516.53|520.33|517.53|519.08|516.28|0
1669695900000|2022-11-29 04:25:00|519.46|516.66|518.83|516.03|519.58|516.78|518.33|515.53|0
1669696200000|2022-11-29 04:30:00|518.58|515.78|518.58|515.78|518.58|515.78|518.08|515.28|0
1669696500000|2022-11-29 04:35:00|518.33|515.53|518.33|515.53|518.46|515.66|517.83|515.03|0
1669696800000|2022-11-29 04:40:00|518.08|515.28|518.33|515.53|518.33|515.53|517.83|515.03|0
1669697100000|2022-11-29 04:45:00|518.08|515.28|518.58|515.78|518.58|515.78|518.08|515.28|0
1669697400000|2022-11-29 04:50:00|518.33|515.53|518.46|515.66|518.58|515.78|518.33|515.53|0
1669697700000|2022-11-29 04:55:00|518.58|515.78|518.83|516.03|518.83|516.03|518.08|515.28|0
1669698000000|2022-11-29 05:00:00|518.58|515.78|518.08|515.28|519.08|516.28|517.83|515.03|0
1669698300000|2022-11-29 05:05:00|518.21|515.41|517.83|515.03|518.58|515.78|517.58|514.78|0
1669698600000|2022-11-29 05:10:00|517.58|514.78|517.58|514.78|517.83|515.03|517.08|514.28|0
1669698900000|2022-11-29 05:15:00|517.71|514.91|517.33|514.53|518.08|515.28|517.08|514.28|0
1669699200000|2022-11-29 05:20:00|517.08|514.28|518.08|515.28|518.21|515.41|517.08|514.28|0
1669699500000|2022-11-29 05:25:00|518.33|515.53|517.58|514.78|518.33|515.53|517.33|514.53|0
1669699800000|2022-11-29 05:30:00|517.71|514.91|518.83|516.03|519.08|516.28|517.08|514.28|0
1669700100000|2022-11-29 05:35:00|519.08|516.28|519.58|516.78|519.58|516.78|518.58|515.78|0
1669700400000|2022-11-29 05:40:00|519.33|516.53|519.08|516.28|520.33|517.53|519.08|516.28|0
1669700700000|2022-11-29 05:45:00|518.96|516.16|518.58|515.78|519.08|516.28|518.33|515.53|0
1669701000000|2022-11-29 05:50:00|518.83|516.03|518.58|515.78|518.83|516.03|517.83|515.03|0
1669701300000|2022-11-29 05:55:00|518.83|516.03|518.33|515.53|518.83|516.03|518.08|515.28|0
1669701600000|2022-11-29 06:00:00|518.46|515.66|519.08|516.28|519.08|516.28|518.33|515.53|0
1669701900000|2022-11-29 06:05:00|519.33|516.53|519.08|516.28|519.83|517.03|518.83|516.03|0
1669702200000|2022-11-29 06:10:00|518.83|516.03|520.33|517.53|520.58|517.78|518.83|516.03|0
1669702500000|2022-11-29 06:15:00|520.08|517.28|521.33|518.53|521.58|518.78|519.96|517.16|0
1669702800000|2022-11-29 06:20:00|521.58|518.78|521.83|519.03|522.33|519.53|521.33|518.53|0
1669703100000|2022-11-29 06:25:00|522.08|519.28|521.08|518.28|522.08|519.28|520.58|517.78|0
1669703400000|2022-11-29 06:30:00|521.33|518.53|518.08|515.28|521.33|518.53|517.08|514.28|0
1669703700000|2022-11-29 06:35:00|517.83|515.03|516.83|514.03|518.33|515.53|516.08|513.28|0
1669704000000|2022-11-29 06:40:00|517.08|514.28|516.83|514.03|517.08|514.28|515.83|513.03|0
1669704300000|2022-11-29 06:45:00|516.71|513.91|518.08|515.28|518.33|515.53|516.21|513.41|0
1669704600000|2022-11-29 06:50:00|517.96|515.16|521.58|518.78|522.33|519.53|517.96|515.16|0
1669704900000|2022-11-29 06:55:00|521.33|518.53|519.83|517.03|521.58|518.78|519.83|517.03|0
1669705200000|2022-11-29 07:00:00|520.08|517.28|516.33|513.53|520.08|517.28|515.09|512.29|0
1669705500000|2022-11-29 07:05:00|516.08|513.28|517.08|514.28|517.46|514.66|514.97|512.17|0
1669705800000|2022-11-29 07:10:00|516.96|514.16|515.33|512.53|517.08|514.28|515.09|512.29|0
1669706100000|2022-11-29 07:15:00|514.84|512.04|515.08|512.28|516.58|513.78|514.33|511.53|0
1669706400000|2022-11-29 07:20:00|515.33|512.53|517.33|514.53|517.46|514.66|514.83|512.03|0
1669706700000|2022-11-29 07:25:00|517.58|514.78|516.33|513.53|517.58|514.78|516.08|513.28|0
1669707000000|2022-11-29 07:30:00|516.83|514.03|518.58|515.78|518.83|516.03|516.83|514.03|0
1669707300000|2022-11-29 07:35:00|518.83|516.03|518.08|515.28|518.96|516.16|517.71|514.91|0
1669707600000|2022-11-29 07:40:00|518.33|515.53|517.83|515.03|519.33|516.53|517.33|514.53|0
1669707900000|2022-11-29 07:45:00|517.58|514.78|516.58|513.78|517.83|515.03|516.08|513.28|0
1669708200000|2022-11-29 07:50:00|516.33|513.53|517.33|514.53|518.08|515.28|516.08|513.28|0
1669708500000|2022-11-29 07:55:00|517.46|514.66|516.83|514.03|517.83|515.03|516.58|513.78|0
1669708800000|2022-11-29 08:00:00|515.83|513.03|517.08|514.28|518.08|515.28|514.33|511.53|0
1669709100000|2022-11-29 08:05:00|517.03|514.83|515.78|513.58|518.28|516.08|514.91|512.71|0
1669709400000|2022-11-29 08:10:00|515.66|513.46|519.02|516.82|519.27|517.07|515.03|512.83|0
1669709700000|2022-11-29 08:15:00|518.78|516.58|515.03|512.83|518.91|516.71|515.03|512.83|0
1669710000000|2022-11-29 08:20:00|514.78|512.58|514.78|512.58|515.16|512.96|513.28|511.08|0
1669710300000|2022-11-29 08:25:00|515.03|512.83|514.41|512.21|517.28|515.08|514.28|512.08|0
1669710600000|2022-11-29 08:30:00|514.28|512.08|512.03|509.83|515.53|513.33|511.78|509.58|0
1669710900000|2022-11-29 08:35:00|512.16|509.96|511.78|509.58|512.53|510.33|511.28|509.08|0
1669711200000|2022-11-29 08:40:00|511.53|509.33|513.28|511.08|513.28|511.08|511.28|509.08|0
1669711500000|2022-11-29 08:45:00|513.16|510.96|511.66|509.46|513.28|511.08|511.28|509.08|0
1669711800000|2022-11-29 08:50:00|511.53|509.33|515.03|512.83|515.03|512.83|511.28|509.08|0
1669712100000|2022-11-29 08:55:00|514.91|512.71|514.16|511.96|516.03|513.83|513.53|511.33|0
1669712400000|2022-11-29 09:00:00|514.28|512.08|515.28|513.08|516.03|513.83|512.28|510.08|0
1669712700000|2022-11-29 09:05:00|515.03|512.83|518.77|516.57|518.77|516.57|514.28|512.08|0
1669713000000|2022-11-29 09:10:00|518.52|516.32|519.02|516.82|519.02|516.82|516.78|514.58|0
1669713300000|2022-11-29 09:15:00|518.77|516.57|518.77|516.57|519.02|516.82|517.03|514.83|0
1669713600000|2022-11-29 09:20:00|519.02|516.82|519.52|517.32|519.52|517.32|517.03|514.83|0
1669713900000|2022-11-29 09:25:00|519.27|517.07|519.27|517.07|519.65|517.45|518.27|516.07|0
1669714200000|2022-11-29 09:30:00|518.77|516.57|521.52|519.32|522.02|519.82|518.03|515.83|0
1669714500000|2022-11-29 09:35:00|521.77|519.57|522.52|520.32|522.52|520.32|520.4|518.2|0
1669714800000|2022-11-29 09:40:00|522.27|520.07|523.52|521.32|524.77|522.57|522.27|520.07|0
1669715100000|2022-11-29 09:45:00|523.77|521.57|526.27|524.07|526.27|524.07|522.27|520.07|0
1669715400000|2022-11-29 09:50:00|526.02|523.82|524.77|522.57|527.26|525.06|524.77|522.57|0
1669715700000|2022-11-29 09:55:00|524.52|522.32|524.02|521.82|524.77|522.57|523.52|521.32|0
1669716000000|2022-11-29 10:00:00|523.77|521.57|523.02|520.82|524.27|522.07|522.27|520.07|0
1669716300000|2022-11-29 10:05:00|522.65|520.45|523.27|521.07|525.02|522.82|522.65|520.45|0
1669716600000|2022-11-29 10:10:00|523.02|520.82|520.4|518.2|523.27|521.07|520.02|517.82|0
1669716900000|2022-11-29 10:15:00|520.52|518.32|520.02|517.82|520.77|518.57|519.77|517.57|0
1669717200000|2022-11-29 10:20:00|520.15|517.95|519.27|517.07|520.27|518.07|518.27|516.07|0
1669717500000|2022-11-29 10:25:00|519.02|516.82|519.77|517.57|520.27|518.07|519.02|516.82|0
1669717800000|2022-11-29 10:30:00|519.52|517.32|518.52|516.32|519.52|517.32|517.77|515.57|0
1669718100000|2022-11-29 10:35:00|518.27|516.07|517.77|515.57|518.52|516.32|517.03|514.83|0
1669718400000|2022-11-29 10:40:00|517.52|515.32|518.77|516.57|519.02|516.82|517.52|515.32|0
1669718700000|2022-11-29 10:45:00|518.52|516.32|519.02|516.82|519.65|517.45|517.52|515.32|0
1669719000000|2022-11-29 10:50:00|518.77|516.57|521.02|518.82|521.52|519.32|518.52|516.32|0
1669719300000|2022-11-29 10:55:00|520.77|518.57|522.27|520.07|522.52|520.32|520.77|518.57|0
1669719600000|2022-11-29 11:00:00|522.02|519.82|522.02|519.82|522.52|520.32|520.02|517.82|0
1669719900000|2022-11-29 11:05:00|521.77|519.57|523.77|521.57|524.02|521.82|521.77|519.57|0
1669720200000|2022-11-29 11:10:00|524.02|521.82|523.27|521.07|525.52|523.32|523.02|520.82|0
1669720500000|2022-11-29 11:15:00|523.15|520.95|524.27|522.07|524.52|522.32|522.4|520.2|0
1669720800000|2022-11-29 11:20:00|524.4|522.2|522.52|520.32|524.4|522.2|521.65|519.45|0
1669721100000|2022-11-29 11:25:00|522.77|520.57|521.02|518.82|522.77|520.57|521.02|518.82|0
1669721400000|2022-11-29 11:30:00|521.27|519.07|520.77|518.57|521.27|519.07|519.52|517.32|0
1669721700000|2022-11-29 11:35:00|520.52|518.32|522.02|519.82|522.27|520.07|519.27|517.07|0
1669722000000|2022-11-29 11:40:00|521.9|519.7|521.52|519.32|523.52|521.32|521.52|519.32|0
1669722300000|2022-11-29 11:45:00|521.65|519.45|522.02|519.82|522.77|520.57|521.52|519.32|0
1669722600000|2022-11-29 11:50:00|521.77|519.57|519.77|517.57|521.77|519.57|519.52|517.32|0
1669722900000|2022-11-29 11:55:00|519.52|517.32|517.65|515.45|519.77|517.57|517.65|515.45|0
1669723200000|2022-11-29 12:00:00|518.02|515.82|519.02|516.82|519.77|517.57|518.02|515.82|0
1669723500000|2022-11-29 12:05:00|519.27|517.07|519.77|517.57|520.02|517.82|518.52|516.32|0
1669723800000|2022-11-29 12:10:00|519.52|517.32|519.52|517.32|519.77|517.57|518.27|516.07|0
1669724100000|2022-11-29 12:15:00|519.65|517.45|518.65|516.45|519.77|517.57|518.65|516.45|0
1669724400000|2022-11-29 12:20:00|518.52|516.32|518.65|516.45|519.02|516.82|517.9|515.7|0
1669724700000|2022-11-29 12:25:00|518.77|516.57|520.27|518.07|520.4|518.2|517.52|515.32|0
1669725000000|2022-11-29 12:30:00|520.02|517.82|520.52|518.32|521.02|518.82|519.52|517.32|0
1669725300000|2022-11-29 12:35:00|520.65|518.45|522.27|520.07|522.52|520.32|520.52|518.32|0
1669725600000|2022-11-29 12:40:00|522.02|519.82|523.77|521.57|523.77|521.57|521.27|519.07|0
1669725900000|2022-11-29 12:45:00|523.52|521.32|522.27|520.07|525.01|522.81|522.02|519.82|0
1669726200000|2022-11-29 12:50:00|522.02|519.82|520.52|518.32|522.27|520.07|520.27|518.07|0
1669726500000|2022-11-29 12:55:00|520.27|518.07|519.02|516.82|520.77|518.57|518.77|516.57|0
1669726800000|2022-11-29 13:00:00|519.4|517.2|521.27|519.07|521.52|519.32|519.02|516.82|0
1669727100000|2022-11-29 13:05:00|521.02|518.82|523.52|521.32|524.27|522.07|520.77|518.57|0
1669727400000|2022-11-29 13:10:00|523.4|521.2|530.01|527.81|531.76|529.56|523.02|520.82|0
1669727700000|2022-11-29 13:15:00|530.76|528.56|528.02|525.82|530.76|528.56|527.77|525.57|0
1669728000000|2022-11-29 13:20:00|527.77|525.57|525.03|522.83|527.77|525.57|524.78|522.58|0
1669728300000|2022-11-29 13:25:00|525.16|522.96|528.02|525.82|528.02|525.82|525.16|522.96|0
1669728600000|2022-11-29 13:30:00|527.77|525.57|529.02|526.82|530.52|528.32|527.02|524.82|0
1669728900000|2022-11-29 13:35:00|528.77|526.57|531.02|528.82|532.9|530.7|525.53|523.33|0
1669729200000|2022-11-29 13:40:00|531.27|529.07|531.02|528.82|533.27|531.07|530.52|528.32|0
1669729500000|2022-11-29 13:45:00|531.27|529.07|532.27|530.07|532.77|530.57|530.27|528.07|0
1669729800000|2022-11-29 13:50:00|532.02|529.82|534.27|532.07|534.77|532.57|531.77|529.57|0
1669730100000|2022-11-29 13:55:00|534.02|531.82|529.02|526.82|534.52|532.32|528.77|526.57|0
1669730400000|2022-11-29 14:00:00|529.52|527.32|528.02|525.82|530.02|527.82|526.77|524.57|0
1669730700000|2022-11-29 14:05:00|527.52|525.32|527.27|525.07|529.02|526.82|526.02|523.82|0
1669731000000|2022-11-29 14:10:00|527.52|525.32|526.77|524.57|528.52|526.32|526.27|524.07|0
1669731300000|2022-11-29 14:15:00|527.02|524.82|530.02|527.82|531.26|529.06|527.02|524.82|0
1669731600000|2022-11-29 14:20:00|529.9|527.7|529.77|527.57|531.51|529.31|529.52|527.32|0
1669731900000|2022-11-29 14:25:00|530.02|527.82|532.76|530.56|533.26|531.06|528.77|526.57|0
1669732200000|2022-11-29 14:30:00|532.51|530.31|527.27|525.07|536.01|533.81|527.02|524.82|0
1669732500000|2022-11-29 14:35:00|527.77|525.57|532.26|530.06|533.01|530.81|527.77|525.57|0
1669732800000|2022-11-29 14:40:00|532.51|530.31|536.26|534.06|537.76|535.56|527.77|525.57|0
1669733100000|2022-11-29 14:45:00|535.51|533.31|535.76|533.56|538.26|536.06|534.51|532.31|0
1669733400000|2022-11-29 14:50:00|536.26|534.06|537.01|534.81|538.26|536.06|535.01|532.81|0
1669733700000|2022-11-29 14:55:00|537.51|535.31|535.78|533.58|540.01|537.81|534.78|532.58|0
1669734000000|2022-11-29 15:00:00|535.53|533.33|534.53|532.33|536.16|533.96|530.29|528.09|0
1669734300000|2022-11-29 15:05:00|533.78|531.58|531.53|529.33|537.03|534.83|529.28|527.08|0
1669734600000|2022-11-29 15:10:00|531.78|529.58|535.53|533.33|538.52|536.32|530.03|527.83|0
1669734900000|2022-11-29 15:15:00|535.77|533.57|529.78|527.58|535.77|533.57|528.16|525.96|0
1669735200000|2022-11-29 15:20:00|529.28|527.08|528.53|526.33|531.03|528.83|527.04|524.84|0
1669735500000|2022-11-29 15:25:00|528.28|526.08|522.29|520.09|529.53|527.33|522.29|520.09|0
1669735800000|2022-11-29 15:30:00|522.04|519.84|523.77|521.57|524.02|521.82|520.05|517.85|0
1669736100000|2022-11-29 15:35:00|524.02|521.82|523.77|521.57|525.77|523.57|523.02|520.82|0
1669736400000|2022-11-29 15:40:00|524.02|521.82|525.27|523.07|526.27|524.07|522.53|520.33|0
1669736700000|2022-11-29 15:45:00|525.02|522.82|523.27|521.07|525.77|523.57|522.28|520.08|0
1669737000000|2022-11-29 15:50:00|523.77|521.57|529.02|526.82|529.52|527.32|522.03|519.83|0
1669737300000|2022-11-29 15:55:00|529.77|527.57|529.02|526.82|529.77|527.57|525.77|523.57|0
1669737600000|2022-11-29 16:00:00|529.27|527.07|539.51|537.31|542.01|539.81|527.27|525.07|0
1669737900000|2022-11-29 16:05:00|539.01|536.81|549.25|547.05|549.25|547.05|539.01|536.81|0
1669738200000|2022-11-29 16:10:00|549.75|547.55|547.76|545.56|551.5|549.3|545.75|543.55|0
1669738500000|2022-11-29 16:15:00|548.01|545.81|557|554.8|557.5|555.3|548.01|545.81|0
1669738800000|2022-11-29 16:20:00|557.25|555.05|554.75|552.55|559.5|557.3|553.75|551.55|0
1669739100000|2022-11-29 16:25:00|555|552.8|555.75|553.55|557.5|555.3|553|550.8|0
1669739400000|2022-11-29 16:30:00|555.25|553.05|551.25|549.05|557.5|555.3|549.76|547.56|0
1669739700000|2022-11-29 16:35:00|551.5|549.3|550.26|548.06|554|551.8|550.26|548.06|0
1669740000000|2022-11-29 16:40:00|550.75|548.55|552|549.8|553.5|551.3|550.26|548.06|0
1669740300000|2022-11-29 16:45:00|551.75|549.55|550.01|547.81|553|550.8|549.26|547.06|0
1669740600000|2022-11-29 16:50:00|549.76|547.56|549.26|547.06|553|550.8|548.51|546.31|0
1669740900000|2022-11-29 16:55:00|549.01|546.81|546.01|543.81|549.26|547.06|546.01|543.81|0
1669741200000|2022-11-29 17:00:00|546.26|544.06|548.26|546.06|549.76|547.56|546.01|543.81|0
1669741500000|2022-11-29 17:05:00|548.51|546.31|546.76|544.56|549.01|546.81|545.51|543.31|0
1669741800000|2022-11-29 17:10:00|547.01|544.81|548.26|546.06|551|548.8|546.76|544.56|0
1669742100000|2022-11-29 17:15:00|548.01|545.81|546.01|543.81|550.75|548.55|545.76|543.56|0
1669742400000|2022-11-29 17:20:00|545.76|543.56|550.25|548.05|550.25|548.05|545.76|543.56|0
1669742700000|2022-11-29 17:25:00|550.5|548.3|549.76|547.56|551.5|549.3|547.26|545.06|0
1669743000000|2022-11-29 17:30:00|549.51|547.31|548.26|546.06|550.01|547.81|547.26|545.06|0
1669743300000|2022-11-29 17:35:00|547.76|545.56|542.51|540.31|549.51|547.31|540.51|538.31|0
1669743600000|2022-11-29 17:40:00|542.76|540.56|541.51|539.31|542.76|540.56|540.01|537.81|0
1669743900000|2022-11-29 17:45:00|541.26|539.06|542.51|540.31|544.76|542.56|540.76|538.56|0
1669744200000|2022-11-29 17:50:00|542.26|540.06|543.26|541.06|543.51|541.31|540.51|538.31|0
1669744500000|2022-11-29 17:55:00|543.01|540.81|543.01|540.81|543.76|541.56|541.26|539.06|0
1669744800000|2022-11-29 18:00:00|543.26|541.06|546.01|543.81|547.01|544.81|542.76|540.56|0
1669745100000|2022-11-29 18:05:00|546.26|544.06|546.76|544.56|546.76|544.56|543.51|541.31|0
1669745400000|2022-11-29 18:10:00|546.51|544.31|541.76|539.56|547.26|545.06|541.76|539.56|0
1669745700000|2022-11-29 18:15:00|542.76|540.56|547.51|545.31|548.76|546.56|541.76|539.56|0
1669746000000|2022-11-29 18:20:00|547.76|545.56|548.26|546.06|550.25|548.05|547.51|545.31|0
1669746300000|2022-11-29 18:25:00|548.51|546.31|552.75|550.55|552.75|550.55|548.51|546.31|0
1669746600000|2022-11-29 18:30:00|552.5|550.3|550.5|548.3|553.25|551.05|549.75|547.55|0
1669746900000|2022-11-29 18:35:00|550.25|548.05|547.76|545.56|550.5|548.3|546.76|544.56|0
1669747200000|2022-11-29 18:40:00|547.89|545.69|546.76|544.56|548.26|546.06|546.01|543.81|0
1669747500000|2022-11-29 18:45:00|546.51|544.31|546.76|544.56|546.76|544.56|545.01|542.81|0
1669747800000|2022-11-29 18:50:00|547.01|544.81|545.26|543.06|548.26|546.06|545.01|542.81|0
1669748100000|2022-11-29 18:55:00|544.76|542.56|542.26|540.06|545.26|543.06|542.01|539.81|0
1669748400000|2022-11-29 19:00:00|542.01|539.81|533.77|531.57|542.01|539.81|532.27|530.07|0
1669748700000|2022-11-29 19:05:00|533.27|531.07|535.52|533.32|536.27|534.07|533.02|530.82|0
1669749000000|2022-11-29 19:10:00|535.27|533.07|535.9|533.7|537.52|535.32|534.27|532.07|0
1669749300000|2022-11-29 19:15:00|536.27|534.07|537.52|535.32|537.52|535.32|535.02|532.82|0
1669749600000|2022-11-29 19:20:00|537.27|535.07|541.76|539.56|541.76|539.56|536.77|534.57|0
1669749900000|2022-11-29 19:25:00|541.51|539.31|545.01|542.81|545.51|543.31|540.76|538.56|0
1669750200000|2022-11-29 19:30:00|544.76|542.56|545.76|543.56|547.76|545.56|544.26|542.06|0
1669750500000|2022-11-29 19:35:00|546.01|543.81|546.01|543.81|549|546.8|544.01|541.81|0
1669750800000|2022-11-29 19:40:00|545.76|543.56|549.25|547.05|550.25|548.05|545.01|542.81|0
1669751100000|2022-11-29 19:45:00|549.13|546.93|549.25|547.05|550.25|548.05|548.5|546.3|0
1669751400000|2022-11-29 19:50:00|549|546.8|548.75|546.55|549.25|547.05|546.26|544.06|0
1669751700000|2022-11-29 19:55:00|548.5|546.3|545.01|542.81|548.5|546.3|545.01|542.81|0
1669752000000|2022-11-29 20:00:00|545.26|543.06|547.26|545.06|547.76|545.56|543.51|541.31|0
1669752300000|2022-11-29 20:05:00|547.51|545.31|541.51|539.31|547.51|545.31|540.76|538.56|0
1669752600000|2022-11-29 20:10:00|541.26|539.06|541.76|539.56|543.76|541.56|541.26|539.06|0
1669752900000|2022-11-29 20:15:00|541.51|539.31|542.89|540.69|543.51|541.31|540.51|538.31|0
1669753200000|2022-11-29 20:20:00|543.01|540.81|544.76|542.56|545.51|543.31|539.51|537.31|0
1669753500000|2022-11-29 20:25:00|544.26|542.06|543.26|541.06|545.51|543.31|541.51|539.31|0
1669753800000|2022-11-29 20:30:00|543.01|540.81|538.76|536.56|544.26|542.06|538.26|536.06|0
1669754100000|2022-11-29 20:35:00|538.51|536.31|541.89|539.69|543.26|541.06|537.51|535.31|0
1669754400000|2022-11-29 20:40:00|541.76|539.56|541.51|539.31|542.26|540.06|537.64|535.44|0
1669754700000|2022-11-29 20:45:00|542.01|539.81|540.51|538.31|544.51|542.31|540.51|538.31|0
1669755000000|2022-11-29 20:50:00|540.01|537.81|542.76|540.56|544.26|542.06|538.51|536.31|0
1669755300000|2022-11-29 20:55:00|543.01|540.81|539.76|537.56|543.01|540.81|537.26|535.06|0
1669755600000|2022-11-29 21:00:00|539.51|537.31|538.76|536.56|540.51|538.31|538.51|536.31|0
1669755900000|2022-11-29 21:05:00|538.51|536.31|542.51|540.31|542.51|540.31|538.51|536.31|0
1669756200000|2022-11-29 21:10:00|542.26|540.06|543.01|540.81|543.01|540.81|541.26|539.06|0
1669756500000|2022-11-29 21:15:00|542.56|539.76|541.56|538.76|542.56|539.76|541.31|538.51|0
1669756800000|2022-11-29 21:20:00|541.31|538.51|541.81|539.01|541.81|539.01|541.31|538.51|0
1669757100000|2022-11-29 21:25:00|541.56|538.76|541.31|538.51|541.81|539.01|541.31|538.51|0
1669757400000|2022-11-29 21:30:00|541.06|538.26|540.06|537.26|541.06|538.26|540.06|537.26|0
1669757700000|2022-11-29 21:35:00|539.56|536.76|539.31|536.51|539.56|536.76|539.06|536.26|0
1669758000000|2022-11-29 21:40:00|538.81|536.01|538.56|535.76|539.31|536.51|538.31|535.51|0
1669758300000|2022-11-29 21:45:00|538.81|536.01|538.56|535.76|538.81|536.01|538.56|535.76|0
1669758600000|2022-11-29 21:50:00|538.81|536.01|538.81|536.01|539.06|536.26|538.81|536.01|0
1669758900000|2022-11-29 21:55:00|538.56|535.76|539.19|536.39|539.19|536.39|538.31|535.51|0
1669759200000|2022-11-29 22:00:00|539|536.2|539|536.2|539.3|536.5|538.35|535.55|0
1669759500000|2022-11-29 22:05:00|539.15|536.35|539.66|536.86|539.88|537.08|539.15|536.35|0
1669759800000|2022-11-29 22:10:00|539.7|536.9|539.3|536.5|539.7|536.9|538.75|535.95|0
1669760100000|2022-11-29 22:15:00|539.37|536.57|539.19|536.39|539.37|536.57|539.04|536.24|0
1669760400000|2022-11-29 22:20:00|539.04|536.24|539.26|536.46|539.26|536.46|539.04|536.24|0
1669760700000|2022-11-29 22:25:00|539.08|536.28|538.71|535.91|539.19|536.39|538.38|535.58|0
1669761000000|2022-11-29 22:30:00|538.89|536.09|539.19|536.39|539.26|536.46|538.82|536.02|0
1669761300000|2022-11-29 22:35:00|538.97|536.17|539|536.2|539.3|536.5|538.93|536.13|0
1669761600000|2022-11-29 22:40:00|539.11|536.31|539.33|536.53|539.33|536.53|539|536.2|0
1669761900000|2022-11-29 22:45:00|539.3|536.5|539.33|536.53|539.33|536.53|539.3|536.5|0
1669762200000|2022-11-29 22:50:00|539.41|536.61|539.41|536.61|539.41|536.61|539.41|536.61|0
1669762500000|2022-11-29 22:55:00|539.19|536.39|539.22|536.42|539.26|536.46|539.19|536.39|0
1669762800000|2022-11-29 23:00:00|539.19|536.39|539.56|536.76|540.69|537.89|538.94|536.14|0
1669763100000|2022-11-29 23:05:00|539.81|537.01|539.81|537.01|540.81|538.01|539.81|537.01|0
1669763400000|2022-11-29 23:10:00|539.56|536.76|541.19|538.39|541.56|538.76|539.56|536.76|0
1669763700000|2022-11-29 23:15:00|541.06|538.26|541.81|539.01|542.56|539.76|540.56|537.76|0
1669764000000|2022-11-29 23:20:00|541.56|538.76|542.06|539.26|542.06|539.26|541.56|538.76|0
1669764300000|2022-11-29 23:25:00|541.81|539.01|542.56|539.76|543.06|540.26|541.81|539.01|0
1669764600000|2022-11-29 23:30:00|542.44|539.64|543.3|540.5|543.55|540.75|542.31|539.51|0
1669764900000|2022-11-29 23:35:00|543.43|540.63|543.06|540.26|543.8|541|542.31|539.51|0
1669765200000|2022-11-29 23:40:00|543.3|540.5|543.3|540.5|543.55|540.75|543.06|540.26|0
1669765500000|2022-11-29 23:45:00|543.06|540.26|542.81|540.01|543.3|540.5|542.31|539.51|0
1669765800000|2022-11-29 23:50:00|543.06|540.26|544.05|541.25|544.3|541.5|542.56|539.76|0
1669766100000|2022-11-29 23:55:00|543.8|541|543.05|540.25|544.55|541.75|543.05|540.25|0
1669766400000|2022-11-30 00:00:00|542.81|540.01|542.31|539.51|543.55|540.75|541.56|538.76|0
1669766700000|2022-11-30 00:05:00|542.56|539.76|542.44|539.64|542.56|539.76|542.06|539.26|0
1669767000000|2022-11-30 00:10:00|542.56|539.76|542.31|539.51|542.56|539.76|541.81|539.01|0
1669767300000|2022-11-30 00:15:00|542.56|539.76|541.81|539.01|543.8|541|541.56|538.76|0
1669767600000|2022-11-30 00:20:00|542.06|539.26|540.81|538.01|542.06|539.26|540.56|537.76|0
1669767900000|2022-11-30 00:25:00|540.94|538.14|541.81|539.01|541.81|539.01|540.31|537.51|0
1669768200000|2022-11-30 00:30:00|541.56|538.76|540.06|537.26|541.81|539.01|539.81|537.01|0
1669768500000|2022-11-30 00:35:00|540.31|537.51|539.31|536.51|540.31|537.51|539.06|536.26|0
1669768800000|2022-11-30 00:40:00|539.06|536.26|538.06|535.26|539.31|536.51|537.81|535.01|0
1669769100000|2022-11-30 00:45:00|537.81|535.01|538.56|535.76|538.56|535.76|536.81|534.01|0
1669769400000|2022-11-30 00:50:00|538.31|535.51|538.81|536.01|539.06|536.26|537.94|535.14|0
1669769700000|2022-11-30 00:55:00|538.56|535.76|537.81|535.01|539.31|536.51|537.56|534.76|0
1669770000000|2022-11-30 01:00:00|537.56|534.76|536.06|533.26|537.56|534.76|535.31|532.51|0
1669770300000|2022-11-30 01:05:00|535.56|532.76|537.06|534.26|537.56|534.76|535.31|532.51|0
1669770600000|2022-11-30 01:10:00|537.31|534.51|536.06|533.26|537.81|535.01|535.56|532.76|0
1669770900000|2022-11-30 01:15:00|535.81|533.01|538.31|535.51|538.56|535.76|535.81|533.01|0
1669771200000|2022-11-30 01:20:00|538.44|535.64|537.19|534.39|538.81|536.01|537.19|534.39|0
1669771500000|2022-11-30 01:25:00|537.06|534.26|537.56|534.76|538.81|536.01|537.06|534.26|0
1669771800000|2022-11-30 01:30:00|537.81|535.01|535.56|532.76|538.31|535.51|535.56|532.76|0
1669772100000|2022-11-30 01:35:00|535.81|533.01|535.31|532.51|536.81|534.01|534.81|532.01|0
1669772400000|2022-11-30 01:40:00|535.06|532.26|534.31|531.51|535.31|532.51|533.81|531.01|0
1669772700000|2022-11-30 01:45:00|534.06|531.26|534.31|531.51|535.56|532.76|534.06|531.26|0
1669773000000|2022-11-30 01:50:00|534.06|531.26|535.31|532.51|535.56|532.76|534.06|531.26|0
1669773300000|2022-11-30 01:55:00|535.19|532.39|536.31|533.51|536.56|533.76|534.81|532.01|0
1669773600000|2022-11-30 02:00:00|536.56|533.76|536.31|533.51|537.44|534.64|536.06|533.26|0
1669773900000|2022-11-30 02:05:00|536.56|533.76|536.69|533.89|536.81|534.01|536.06|533.26|0
1669774200000|2022-11-30 02:10:00|536.81|534.01|537.06|534.26|537.81|535.01|536.56|533.76|0
1669774500000|2022-11-30 02:15:00|537.31|534.51|537.81|535.01|537.81|535.01|536.81|534.01|0
1669774800000|2022-11-30 02:20:00|537.56|534.76|536.56|533.76|537.56|534.76|536.31|533.51|0
1669775100000|2022-11-30 02:25:00|536.81|534.01|537.06|534.26|537.06|534.26|536.56|533.76|0
1669775400000|2022-11-30 02:30:00|537.31|534.51|536.56|533.76|537.31|534.51|536.06|533.26|0
1669775700000|2022-11-30 02:35:00|536.31|533.51|537.06|534.26|537.31|534.51|536.06|533.26|0
1669776000000|2022-11-30 02:40:00|536.94|534.14|536.31|533.51|537.81|535.01|536.06|533.26|0
1669776300000|2022-11-30 02:45:00|536.06|533.26|536.56|533.76|537.06|534.26|536.06|533.26|0
1669776600000|2022-11-30 02:50:00|536.31|533.51|535.81|533.01|536.81|534.01|535.81|533.01|0
1669776900000|2022-11-30 02:55:00|535.56|532.76|536.06|533.26|536.31|533.51|535.56|532.76|0
1669777200000|2022-11-30 03:00:00|535.81|533.01|535.81|533.01|536.06|533.26|535.06|532.26|0
1669777500000|2022-11-30 03:05:00|536.06|533.26|536.06|533.26|536.56|533.76|535.81|533.01|0
1669777800000|2022-11-30 03:10:00|535.81|533.01|536.06|533.26|536.56|533.76|535.81|533.01|0
1669778100000|2022-11-30 03:15:00|536.31|533.51|537.06|534.26|537.56|534.76|536.31|533.51|0
1669778400000|2022-11-30 03:20:00|536.81|534.01|536.56|533.76|537.31|534.51|536.56|533.76|0
1669778700000|2022-11-30 03:25:00|536.31|533.51|537.06|534.26|537.31|534.51|536.31|533.51|0
1669779000000|2022-11-30 03:30:00|537.19|534.39|536.56|533.76|537.19|534.39|536.56|533.76|0
1669779300000|2022-11-30 03:35:00|536.44|533.64|535.81|533.01|536.81|534.01|535.81|533.01|0
1669779600000|2022-11-30 03:40:00|536.06|533.26|536.06|533.26|536.56|533.76|535.56|532.76|0
1669779900000|2022-11-30 03:45:00|535.81|533.01|536.31|533.51|536.31|533.51|535.56|532.76|0
1669780200000|2022-11-30 03:50:00|536.19|533.39|535.19|532.39|536.31|533.51|534.81|532.01|0
1669780500000|2022-11-30 03:55:00|535.31|532.51|535.06|532.26|535.56|532.76|535.06|532.26|0
1669780800000|2022-11-30 04:00:00|534.81|532.01|534.31|531.51|535.06|532.26|533.81|531.01|0
1669781100000|2022-11-30 04:05:00|534.19|531.39|535.19|532.39|535.31|532.51|534.06|531.26|0
1669781400000|2022-11-30 04:10:00|535.31|532.51|533.81|531.01|535.31|532.51|533.81|531.01|0
1669781700000|2022-11-30 04:15:00|534.06|531.26|532.81|530.01|534.06|531.26|532.69|529.89|0
1669782000000|2022-11-30 04:20:00|532.94|530.14|532.69|529.89|533.06|530.26|532.56|529.76|0
1669782300000|2022-11-30 04:25:00|532.56|529.76|533.06|530.26|533.19|530.39|532.56|529.76|0
1669782600000|2022-11-30 04:30:00|533.56|530.76|533.81|531.01|534.06|531.26|533.56|530.76|0
1669782900000|2022-11-30 04:35:00|533.56|530.76|532.81|530.01|533.81|531.01|532.81|530.01|0
1669783200000|2022-11-30 04:40:00|533.06|530.26|533.82|531.02|534.06|531.26|533.06|530.26|0
1669783500000|2022-11-30 04:45:00|533.7|530.9|534.07|531.27|534.07|531.27|533.57|530.77|0
1669783800000|2022-11-30 04:50:00|533.82|531.02|534.32|531.52|534.82|532.02|533.82|531.02|0
1669784100000|2022-11-30 04:55:00|534.07|531.27|533.82|531.02|534.32|531.52|533.82|531.02|0
1669784400000|2022-11-30 05:00:00|534.07|531.27|534.57|531.77|535.07|532.27|533.82|531.02|0
1669784700000|2022-11-30 05:05:00|534.32|531.52|532.82|530.02|534.32|531.52|532.32|529.52|0
1669785000000|2022-11-30 05:10:00|532.57|529.77|532.82|530.02|533.07|530.27|532.57|529.77|0
1669785300000|2022-11-30 05:15:00|532.57|529.77|532.32|529.52|532.82|530.02|532.32|529.52|0
1669785600000|2022-11-30 05:20:00|532.07|529.27|532.32|529.52|532.82|530.02|532.07|529.27|0
1669785900000|2022-11-30 05:25:00|532.07|529.27|532.2|529.4|532.57|529.77|531.82|529.02|0
1669786200000|2022-11-30 05:30:00|532.45|529.65|533.07|530.27|533.57|530.77|532.07|529.27|0
1669786500000|2022-11-30 05:35:00|532.95|530.15|534.57|531.77|534.57|531.77|532.82|530.02|0
1669786800000|2022-11-30 05:40:00|534.32|531.52|534.07|531.27|534.32|531.52|533.07|530.27|0
1669787100000|2022-11-30 05:45:00|534.2|531.4|533.82|531.02|534.57|531.77|533.82|531.02|0
1669787400000|2022-11-30 05:50:00|533.57|530.77|533.82|531.02|533.82|531.02|532.82|530.02|0
1669787700000|2022-11-30 05:55:00|534.07|531.27|536.07|533.27|536.07|533.27|533.82|531.02|0
1669788000000|2022-11-30 06:00:00|535.82|533.02|536.07|533.27|536.32|533.52|534.82|532.02|0
1669788300000|2022-11-30 06:05:00|535.82|533.02|535.07|532.27|535.82|533.02|533.82|531.02|0
1669788600000|2022-11-30 06:10:00|535.32|532.52|534.45|531.65|535.57|532.77|533.57|530.77|0
1669788900000|2022-11-30 06:15:00|534.32|531.52|533.45|530.65|534.82|532.02|533.2|530.4|0
1669789200000|2022-11-30 06:20:00|533.32|530.52|533.45|530.65|533.7|530.9|532.82|530.02|0
1669789500000|2022-11-30 06:25:00|533.32|530.52|535.2|532.4|535.32|532.52|533.32|530.52|0
1669789800000|2022-11-30 06:30:00|535.07|532.27|533.95|531.15|535.32|532.52|533.82|531.02|0
1669790100000|2022-11-30 06:35:00|534.07|531.27|535.07|532.27|535.57|532.77|533.82|531.02|0
1669790400000|2022-11-30 06:40:00|535.32|532.52|535.7|532.9|536.07|533.27|534.82|532.02|0
1669790700000|2022-11-30 06:45:00|535.82|533.02|536.07|533.27|536.07|533.27|535.32|532.52|0
1669791000000|2022-11-30 06:50:00|536.32|533.52|535.95|533.15|536.32|533.52|535.57|532.77|0
1669791300000|2022-11-30 06:55:00|535.82|533.02|534.57|531.77|535.95|533.15|534.57|531.77|0
1669791600000|2022-11-30 07:00:00|534.82|532.02|534.32|531.52|535.07|532.27|534.2|531.4|0
1669791900000|2022-11-30 07:05:00|534.07|531.27|533.45|530.65|534.7|531.9|533.45|530.65|0
1669792200000|2022-11-30 07:10:00|533.32|530.52|531.7|528.9|534.07|531.27|531.32|528.52|0
1669792500000|2022-11-30 07:15:00|531.82|529.02|534.95|532.15|534.95|532.15|530.7|527.9|0
1669792800000|2022-11-30 07:20:00|535.07|532.27|534.32|531.52|535.32|532.52|534.32|531.52|0
1669793100000|2022-11-30 07:25:00|534.07|531.27|532.57|529.77|534.07|531.27|532.07|529.27|0
1669793400000|2022-11-30 07:30:00|532.32|529.52|531.95|529.15|532.82|530.02|531.32|528.52|0
1669793700000|2022-11-30 07:35:00|531.82|529.02|532.32|529.52|532.57|529.77|531.32|528.52|0
1669794000000|2022-11-30 07:40:00|532.45|529.65|533.07|530.27|533.32|530.52|532.45|529.65|0
1669794300000|2022-11-30 07:45:00|533.82|531.02|534.07|531.27|535.07|532.27|533.82|531.02|0
1669794600000|2022-11-30 07:50:00|534.32|531.52|532.45|529.65|534.82|532.02|532.07|529.27|0
1669794900000|2022-11-30 07:55:00|532.57|529.77|532.32|529.52|533.07|530.27|531.82|529.02|0
1669795200000|2022-11-30 08:00:00|532.57|529.77|531.32|528.52|533.82|531.02|529.07|526.27|0
1669795500000|2022-11-30 08:05:00|531.02|528.82|531.76|529.56|532.51|530.31|528.76|526.56|0
1669795800000|2022-11-30 08:10:00|532.01|529.81|530.01|527.81|533.01|530.81|529.26|527.06|0
1669796100000|2022-11-30 08:15:00|529.76|527.56|531.26|529.06|531.26|529.06|526.26|524.06|0
1669796400000|2022-11-30 08:20:00|531.01|528.81|532.26|530.06|533.01|530.81|530.76|528.56|0
1669796700000|2022-11-30 08:25:00|532.01|529.81|531.76|529.56|533.51|531.31|531.26|529.06|0
1669797000000|2022-11-30 08:30:00|531.89|529.69|532.01|529.81|534.01|531.81|531.14|528.94|0
1669797300000|2022-11-30 08:35:00|532.26|530.06|533.26|531.06|533.26|531.06|531.26|529.06|0
1669797600000|2022-11-30 08:40:00|533.14|530.94|533.51|531.31|534.76|532.56|532.01|529.81|0
1669797900000|2022-11-30 08:45:00|533.26|531.06|533.51|531.31|534.01|531.81|531.26|529.06|0
1669798200000|2022-11-30 08:50:00|533.76|531.56|533.01|530.81|534.51|532.31|532.76|530.56|0
1669798500000|2022-11-30 08:55:00|532.89|530.69|531.51|529.31|533.51|531.31|530.76|528.56|0
1669798800000|2022-11-30 09:00:00|531.26|529.06|529.51|527.31|531.26|529.06|527.26|525.06|0
1669799100000|2022-11-30 09:05:00|529.01|526.81|528.01|525.81|529.26|527.06|527.26|525.06|0
1669799400000|2022-11-30 09:10:00|528.51|526.31|528.51|526.31|529.14|526.94|526.51|524.31|0
1669799700000|2022-11-30 09:15:00|528.01|525.81|527.01|524.81|528.26|526.06|526.14|523.94|0
1669800000000|2022-11-30 09:20:00|527.14|524.94|526.01|523.81|527.26|525.06|525.76|523.56|0
1669800300000|2022-11-30 09:25:00|526.26|524.06|524.02|521.82|526.76|524.56|523.52|521.32|0
1669800600000|2022-11-30 09:30:00|523.77|521.57|524.52|522.32|525.02|522.82|523.52|521.32|0
1669800900000|2022-11-30 09:35:00|524.27|522.07|527.76|525.56|528.26|526.06|524.27|522.07|0
1669801200000|2022-11-30 09:40:00|528.01|525.81|532.51|530.31|533.76|531.56|527.76|525.56|0
1669801500000|2022-11-30 09:45:00|532.76|530.56|532.51|530.31|533.76|531.56|531.51|529.31|0
1669801800000|2022-11-30 09:50:00|532.26|530.06|530.51|528.31|533.01|530.81|530.26|528.06|0
1669802100000|2022-11-30 09:55:00|530.76|528.56|531.26|529.06|531.76|529.56|530.51|528.31|0
1669802400000|2022-11-30 10:00:00|531.14|528.94|532.51|530.31|532.76|530.56|529.26|527.06|0
1669802700000|2022-11-30 10:05:00|532.26|530.06|532.51|530.31|533.01|530.81|530.51|528.31|0
1669803000000|2022-11-30 10:10:00|532.39|530.19|530.51|528.31|532.39|530.19|529.51|527.31|0
1669803300000|2022-11-30 10:15:00|530.76|528.56|531.51|529.31|532.01|529.81|530.01|527.81|0
1669803600000|2022-11-30 10:20:00|531.26|529.06|531.76|529.56|532.51|530.31|530.01|527.81|0
1669803900000|2022-11-30 10:25:00|532.01|529.81|531.01|528.81|533.14|530.94|530.76|528.56|0
1669804200000|2022-11-30 10:30:00|530.76|528.56|529.51|527.31|531.26|529.06|529.26|527.06|0
1669804500000|2022-11-30 10:35:00|529.76|527.56|529.01|526.81|530.51|528.31|528.76|526.56|0
1669804800000|2022-11-30 10:40:00|528.76|526.56|530.27|528.07|530.27|528.07|528.51|526.31|0
1669805100000|2022-11-30 10:45:00|530.02|527.82|529.27|527.07|531.15|528.95|528.77|526.57|0
1669805400000|2022-11-30 10:50:00|529.52|527.32|533.51|531.31|534.01|531.81|529.52|527.32|0
1669805700000|2022-11-30 10:55:00|533.76|531.56|533.51|531.31|533.76|531.56|532.27|530.07|0
1669806000000|2022-11-30 11:00:00|533.64|531.44|532.76|530.56|533.76|531.56|531.27|529.07|0
1669806300000|2022-11-30 11:05:00|532.89|530.69|535.01|532.81|535.26|533.06|532.52|530.32|0
1669806600000|2022-11-30 11:10:00|535.26|533.06|534.51|532.31|535.26|533.06|534.26|532.06|0
1669806900000|2022-11-30 11:15:00|534.89|532.69|533.76|531.56|535.01|532.81|533.51|531.31|0
1669807200000|2022-11-30 11:20:00|533.64|531.44|532.76|530.56|534.01|531.81|531.77|529.57|0
1669807500000|2022-11-30 11:25:00|532.51|530.31|534.26|532.06|534.51|532.31|532.51|530.31|0
1669807800000|2022-11-30 11:30:00|534.01|531.81|534.51|532.31|534.76|532.56|533.26|531.06|0
1669808100000|2022-11-30 11:35:00|534.26|532.06|532.26|530.06|534.26|532.06|531.77|529.57|0
1669808400000|2022-11-30 11:40:00|532.02|529.82|531.77|529.57|533.26|531.06|531.52|529.32|0
1669808700000|2022-11-30 11:45:00|531.65|529.45|530.77|528.57|532.02|529.82|530.27|528.07|0
1669809000000|2022-11-30 11:50:00|530.9|528.7|531.02|528.82|532.26|530.06|530.77|528.57|0
1669809300000|2022-11-30 11:55:00|530.77|528.57|530.27|528.07|530.77|528.57|529.02|526.82|0
1669809600000|2022-11-30 12:00:00|530.02|527.82|530.4|528.2|530.52|528.32|529.52|527.32|0
1669809900000|2022-11-30 12:05:00|530.27|528.07|530.52|528.32|530.77|528.57|529.52|527.32|0
1669810200000|2022-11-30 12:10:00|530.27|528.07|529.27|527.07|530.4|528.2|529.27|527.07|0
1669810500000|2022-11-30 12:15:00|529.52|527.32|531.52|529.32|531.65|529.45|529.4|527.2|0
1669810800000|2022-11-30 12:20:00|531.77|529.57|531.02|528.82|531.77|529.57|530.4|528.2|0
1669811100000|2022-11-30 12:25:00|531.27|529.07|531.27|529.07|532.15|529.95|530.02|527.82|0
1669811400000|2022-11-30 12:30:00|531.52|529.32|532.27|530.07|532.27|530.07|530.15|527.95|0
1669811700000|2022-11-30 12:35:00|532.52|530.32|532.52|530.32|533.02|530.82|531.02|528.82|0
1669812000000|2022-11-30 12:40:00|532.65|530.45|533.27|531.07|533.77|531.57|532.52|530.32|0
1669812300000|2022-11-30 12:45:00|533.52|531.32|531.77|529.57|533.77|531.57|531.27|529.07|0
1669812600000|2022-11-30 12:50:00|531.9|529.7|529.77|527.57|532.02|529.82|529.02|526.82|0
1669812900000|2022-11-30 12:55:00|530.02|527.82|532.77|530.57|533.02|530.82|530.02|527.82|0
1669813200000|2022-11-30 13:00:00|532.52|530.32|533.02|530.82|533.77|531.57|531.77|529.57|0
1669813500000|2022-11-30 13:05:00|533.27|531.07|532.52|530.32|533.27|531.07|530.27|528.07|0
1669813800000|2022-11-30 13:10:00|532.77|530.57|531.27|529.07|533.02|530.82|530.9|528.7|0
1669814100000|2022-11-30 13:15:00|528.15|525.95|526.52|524.32|529.52|527.32|521.91|519.71|0
1669814400000|2022-11-30 13:20:00|525.27|523.07|528.02|525.82|528.77|526.57|525.27|523.07|0
1669814700000|2022-11-30 13:25:00|528.52|526.32|527.77|525.57|529.27|527.07|526.77|524.57|0
1669815000000|2022-11-30 13:30:00|527.9|525.7|537.01|534.81|539.51|537.31|526.4|524.2|0
1669815300000|2022-11-30 13:35:00|537.26|535.06|536.51|534.31|539.01|536.81|536.26|534.06|0
1669815600000|2022-11-30 13:40:00|536.64|534.44|538.26|536.06|538.76|536.56|534.26|532.06|0
1669815900000|2022-11-30 13:45:00|538.51|536.31|539.39|537.19|540.26|538.06|537.26|535.06|0
1669816200000|2022-11-30 13:50:00|539.26|537.06|538.01|535.81|539.76|537.56|536.76|534.56|0
1669816500000|2022-11-30 13:55:00|537.51|535.31|542.26|540.06|542.76|540.56|537.51|535.31|0
1669816800000|2022-11-30 14:00:00|542.51|540.31|539.76|537.56|543.01|540.81|539.76|537.56|0
1669817100000|2022-11-30 14:05:00|540.01|537.81|536.76|534.56|540.01|537.81|536.01|533.81|0
1669817400000|2022-11-30 14:10:00|537.01|534.81|538.01|535.81|538.01|535.81|535.51|533.31|0
1669817700000|2022-11-30 14:15:00|537.76|535.56|534.89|532.69|537.76|535.56|534.26|532.06|0
1669818000000|2022-11-30 14:20:00|535.26|533.06|536.26|534.06|537.26|535.06|533.76|531.56|0
1669818300000|2022-11-30 14:25:00|537.01|534.81|538.51|536.31|539.01|536.81|536.01|533.81|0
1669818600000|2022-11-30 14:30:00|538.01|535.81|532.52|530.32|539.01|536.81|531.77|529.57|0
1669818900000|2022-11-30 14:35:00|533.26|531.06|543.26|541.06|543.76|541.56|531.52|529.32|0
1669819200000|2022-11-30 14:40:00|542.51|540.31|534.26|532.06|542.51|540.31|533.64|531.44|0
1669819500000|2022-11-30 14:45:00|533.76|531.56|541.26|539.06|541.76|539.56|533.64|531.44|0
1669819800000|2022-11-30 14:50:00|540.51|538.31|542.01|539.81|543.01|540.81|538.76|536.56|0
1669820100000|2022-11-30 14:55:00|541.51|539.31|541.26|539.06|542.51|540.31|539.26|537.06|0
1669820400000|2022-11-30 15:00:00|540.51|538.31|544.75|542.55|550.5|548.3|540.01|537.81|0
1669820700000|2022-11-30 15:05:00|544.5|542.3|540.76|538.56|547|544.8|540.76|538.56|0
1669821000000|2022-11-30 15:10:00|541.51|539.31|546.25|544.05|547.25|545.05|540.01|537.81|0
1669821300000|2022-11-30 15:15:00|546.5|544.3|549.75|547.55|550.5|548.3|546|543.8|0
1669821600000|2022-11-30 15:20:00|550|547.8|548.25|546.05|551|548.8|546.75|544.55|0
1669821900000|2022-11-30 15:25:00|548.5|546.3|551.5|549.3|554|551.8|548.25|546.05|0
1669822200000|2022-11-30 15:30:00|550.75|548.55|551|548.8|553|550.8|549.25|547.05|0
1669822500000|2022-11-30 15:35:00|551.25|549.05|548|545.8|551.25|549.05|548|545.8|0
1669822800000|2022-11-30 15:40:00|547.75|545.55|547|544.8|548|545.8|545.25|543.05|0
1669823100000|2022-11-30 15:45:00|547.25|545.05|552.26|550.06|553|550.8|547.25|545.05|0
1669823400000|2022-11-30 15:50:00|552.51|550.31|553.26|551.06|554.01|551.81|549.51|547.31|0
1669823700000|2022-11-30 15:55:00|552.76|550.56|551.01|548.81|553.01|550.81|549.76|547.56|0
1669824000000|2022-11-30 16:00:00|550.26|548.06|554.01|551.81|555|552.8|549.26|547.06|0
1669824300000|2022-11-30 16:05:00|553.76|551.56|546.26|544.06|553.76|551.56|545.76|543.56|0
1669824600000|2022-11-30 16:10:00|546.51|544.31|544.76|542.56|547.51|545.31|544.01|541.81|0
1669824900000|2022-11-30 16:15:00|545.01|542.81|545.01|542.81|547.01|544.81|542.77|540.57|0
1669825200000|2022-11-30 16:20:00|544.76|542.56|544.76|542.56|546.01|543.81|543.01|540.81|0
1669825500000|2022-11-30 16:25:00|545.01|542.81|542.02|539.82|545.26|543.06|540.52|538.32|0
1669825800000|2022-11-30 16:30:00|541.52|539.32|539.77|537.57|542.52|540.32|538.02|535.82|0
1669826100000|2022-11-30 16:35:00|539.52|537.32|538.27|536.07|539.77|537.57|537.77|535.57|0
1669826400000|2022-11-30 16:40:00|538.52|536.32|540.52|538.32|540.52|538.32|538.02|535.82|0
1669826700000|2022-11-30 16:45:00|540.77|538.57|539.27|537.07|541.02|538.82|538.52|536.32|0
1669827000000|2022-11-30 16:50:00|539.02|536.82|541.77|539.57|542.02|539.82|538.77|536.57|0
1669827300000|2022-11-30 16:55:00|541.52|539.32|541.77|539.57|542.02|539.82|540.02|537.82|0
1669827600000|2022-11-30 17:00:00|541.52|539.32|539.52|537.32|542.27|540.07|539.52|537.32|0
1669827900000|2022-11-30 17:05:00|540.27|538.07|544.51|542.31|545.51|543.31|539.77|537.57|0
1669828200000|2022-11-30 17:10:00|545.01|542.81|545.51|543.31|546.26|544.06|543.76|541.56|0
1669828500000|2022-11-30 17:15:00|545.26|543.06|552.53|550.33|553.28|551.08|545.26|543.06|0
1669828800000|2022-11-30 17:20:00|552.28|550.08|554.28|552.08|558.02|555.82|552.28|550.08|0
1669829100000|2022-11-30 17:25:00|554.03|551.83|554.03|551.83|555.53|553.33|552.78|550.58|0
1669829400000|2022-11-30 17:30:00|554.28|552.08|553.28|551.08|555.28|553.08|552.53|550.33|0
1669829700000|2022-11-30 17:35:00|553.78|551.58|556.77|554.57|558.02|555.82|553.28|551.08|0
1669830000000|2022-11-30 17:40:00|556.52|554.32|552.56|550.36|557.77|555.57|551.28|549.08|0
1669830300000|2022-11-30 17:45:00|552.55|550.35|552.05|549.85|553.3|551.1|550.55|548.35|0
1669830600000|2022-11-30 17:50:00|551.8|549.6|550.8|548.6|553.05|550.85|550.55|548.35|0
1669830900000|2022-11-30 17:55:00|551.3|549.1|551.3|549.1|552.3|550.1|549.8|547.6|0
1669831200000|2022-11-30 18:00:00|551.05|548.85|547.56|545.36|551.8|549.6|547.31|545.11|0
1669831500000|2022-11-30 18:05:00|547.81|545.61|544.81|542.61|548.3|546.1|544.56|542.36|0
1669831800000|2022-11-30 18:10:00|544.56|542.36|544.56|542.36|545.81|543.61|543.31|541.11|0
1669832100000|2022-11-30 18:15:00|544.06|541.86|545.31|543.11|545.44|543.24|543.81|541.61|0
1669832400000|2022-11-30 18:20:00|545.06|542.86|545.06|542.86|546.81|544.61|543.81|541.61|0
1669832700000|2022-11-30 18:25:00|544.81|542.61|545.06|542.86|545.81|543.61|543.81|541.61|0
1669833000000|2022-11-30 18:30:00|545.81|543.61|529.8|527.6|551.3|549.1|517.26|515.06|0
1669833300000|2022-11-30 18:35:00|528.8|526.6|509.34|507.14|528.8|526.6|505.1|502.9|0
1669833600000|2022-11-30 18:40:00|509.83|507.63|511.05|508.85|517.29|515.09|503.85|501.65|0
1669833900000|2022-11-30 18:45:00|511.8|509.6|513.8|511.6|526.78|524.58|510.31|508.11|0
1669834200000|2022-11-30 18:50:00|514.05|511.85|510.31|508.11|517.29|515.09|510.31|508.11|0
1669834500000|2022-11-30 18:55:00|509.19|506.99|495.09|492.89|509.56|507.36|493.09|490.89|0
1669834800000|2022-11-30 19:00:00|493.59|491.39|487.3|485.1|493.59|491.39|485.55|483.35|0
1669835100000|2022-11-30 19:05:00|486.8|484.6|483.31|481.11|486.8|484.6|478.32|476.12|0
1669835400000|2022-11-30 19:10:00|484.3|482.1|480.07|477.87|485.06|482.86|478.07|475.87|0
1669835700000|2022-11-30 19:15:00|479.82|477.62|460.85|458.65|479.82|477.62|459.85|457.65|0
1669836000000|2022-11-30 19:20:00|459.6|457.4|462.59|460.39|467.08|464.88|458.6|456.4|0
1669836300000|2022-11-30 19:25:00|462.34|460.14|462.34|460.14|465.58|463.38|458.6|456.4|0
1669836600000|2022-11-30 19:30:00|461.84|459.64|462.34|460.14|467.33|465.13|461.34|459.14|0
1669836900000|2022-11-30 19:35:00|463.09|460.89|467.33|465.13|469.82|467.62|462.09|459.89|0
1669837200000|2022-11-30 19:40:00|467.58|465.38|471.57|469.37|472.82|470.62|464.09|461.89|0
1669837500000|2022-11-30 19:45:00|471.07|468.87|464.58|462.38|471.32|469.12|464.58|462.38|0
1669837800000|2022-11-30 19:50:00|464.34|462.14|463.34|461.14|465.08|462.88|458.1|455.9|0
1669838100000|2022-11-30 19:55:00|462.84|460.64|460.59|458.39|465.83|463.63|460.59|458.39|0
1669838400000|2022-11-30 20:00:00|460.48|458.28|454.36|452.16|461.59|459.39|454.11|451.91|0
1669838700000|2022-11-30 20:05:00|455.11|452.91|451.12|448.92|455.86|453.66|450.38|448.18|0
1669839000000|2022-11-30 20:10:00|451.37|449.17|450.38|448.18|452.37|450.17|449.88|447.68|0
1669839300000|2022-11-30 20:15:00|450.62|448.42|444.15|441.95|451.12|448.92|442.15|439.95|0
1669839600000|2022-11-30 20:20:00|444.4|442.2|441.94|439.74|445.64|443.44|440.7|438.5|0
1669839900000|2022-11-30 20:25:00|441.69|439.49|438.46|436.26|441.94|439.74|438.46|436.26|0
1669840200000|2022-11-30 20:30:00|438.71|436.51|431.25|429.05|439.21|437.01|430.75|428.55|0
1669840500000|2022-11-30 20:35:00|431|428.8|435.47|433.27|437.22|435.02|427.27|425.07|0
1669840800000|2022-11-30 20:40:00|435.97|433.77|434.73|432.53|436.97|434.77|433.48|431.28|0
1669841100000|2022-11-30 20:45:00|434.98|432.78|433.73|431.53|435.72|433.52|431.99|429.79|0
1669841400000|2022-11-30 20:50:00|433.98|431.78|426.03|423.83|433.98|431.78|425.53|423.33|0
1669841700000|2022-11-30 20:55:00|426.27|424.07|419.06|416.86|428.51|426.31|419.06|416.86|0
1669842000000|2022-11-30 21:00:00|420.8|418.6|417.82|415.62|425.03|422.83|414.35|412.15|0
1669842300000|2022-11-30 21:05:00|418.07|415.87|414.59|412.39|418.07|415.87|413.85|411.65|0
1669842600000|2022-11-30 21:10:00|415.09|412.89|414.59|412.39|417.32|415.12|413.85|411.65|0
1669842900000|2022-11-30 21:15:00|414.89|412.09|414.15|411.35|416.38|413.58|414.03|411.23|0
1669843200000|2022-11-30 21:20:00|414.4|411.6|415.64|412.84|415.64|412.84|414.4|411.6|0
1669843500000|2022-11-30 21:25:00|415.39|412.59|413.9|411.1|415.39|412.59|413.9|411.1|0
1669843800000|2022-11-30 21:30:00|413.65|410.85|409.93|407.13|413.65|410.85|409.68|406.88|0
1669844100000|2022-11-30 21:35:00|410.18|407.38|408.94|406.14|410.43|407.63|408.94|406.14|0
1669844400000|2022-11-30 21:40:00|409.19|406.39|410.18|407.38|410.31|407.51|408.94|406.14|0
1669844700000|2022-11-30 21:45:00|410.43|407.63|410.67|407.87|410.67|407.87|409.93|407.13|0
1669845000000|2022-11-30 21:50:00|410.92|408.12|409.43|406.63|410.92|408.12|409.07|406.27|0
1669845300000|2022-11-30 21:55:00|409.68|406.88|408.57|405.77|409.68|406.88|408.57|405.77|0
1669845600000|2022-11-30 22:00:00|408.93|406.13|409.14|406.34|409.32|406.52|408.24|405.44|0
1669845900000|2022-11-30 22:05:00|409.65|406.85|409.32|406.52|409.65|406.85|409.14|406.34|0
1669846200000|2022-11-30 22:10:00|409.61|406.81|409.68|406.88|409.72|406.92|409.61|406.81|0
1669846500000|2022-11-30 22:15:00|409.79|406.99|409.83|407.03|410.16|407.36|409.54|406.74|0
1669846800000|2022-11-30 22:20:00|409.87|407.07|410.4|407.6|410.4|407.6|409.65|406.85|0
1669847100000|2022-11-30 22:25:00|410.26|407.46|410.7|407.9|410.95|408.15|410.15|407.35|0
1669847400000|2022-11-30 22:30:00|410.9|408.1|411.2|408.4|411.23|408.43|410.9|408.1|0
1669847700000|2022-11-30 22:35:00|411.37|408.57|410.79|407.99|411.37|408.57|410.79|407.99|0
1669848000000|2022-11-30 22:40:00|410.87|408.07|410.79|407.99|410.9|408.1|410.79|407.99|0
1669848300000|2022-11-30 22:45:00|410.83|408.03|410.5|407.7|410.9|408.1|410.36|407.56|0
1669848600000|2022-11-30 22:50:00|410.58|407.78|410.5|407.7|410.69|407.89|410.39|407.59|0
1669848900000|2022-11-30 22:55:00|410.54|407.74|409.84|407.04|410.54|407.74|409.84|407.04|0
1669849200000|2022-11-30 23:00:00|407.08|404.28|408.93|406.13|410.67|407.87|405.96|403.16|0
1669849500000|2022-11-30 23:05:00|409.18|406.38|411.91|409.11|412.16|409.36|409.06|406.26|0
1669849800000|2022-11-30 23:10:00|412.16|409.36|411.66|408.86|412.16|409.36|410.42|407.62|0
1669850100000|2022-11-30 23:15:00|411.41|408.61|413.15|410.35|413.89|411.09|411.16|408.36|0
1669850400000|2022-11-30 23:20:00|412.9|410.1|413.03|410.23|413.4|410.6|412.4|409.6|0
1669850700000|2022-11-30 23:25:00|412.78|409.98|413.4|410.6|413.4|410.6|412.65|409.85|0
1669851000000|2022-11-30 23:30:00|413.64|410.84|414.14|411.34|415.13|412.33|412.9|410.1|0
1669851300000|2022-11-30 23:35:00|413.89|411.09|413.15|410.35|414.64|411.84|412.9|410.1|0
1669851600000|2022-11-30 23:40:00|413.39|410.59|412.4|409.6|413.39|410.59|412.15|409.35|0
1669851900000|2022-11-30 23:45:00|412.15|409.35|411.9|409.1|412.9|410.1|411.9|409.1|0
1669852200000|2022-11-30 23:50:00|411.16|408.36|409.92|407.12|411.9|409.1|409.67|406.87|0
1669852500000|2022-11-30 23:55:00|409.67|406.87|410.91|408.11|410.91|408.11|409.67|406.87|0
1669852800000|2022-12-01 00:00:00|411.41|408.61|408.93|406.13|411.41|408.61|408.68|405.88|0
1669853100000|2022-12-01 00:05:00|408.81|406.01|411.54|408.74|411.66|408.86|408.81|406.01|0
1669853400000|2022-12-01 00:10:00|411.41|408.61|411.9|409.1|413.14|410.34|411.41|408.61|0
1669853700000|2022-12-01 00:15:00|412.15|409.35|411.16|408.36|413.14|410.34|410.17|407.37|0
1669854000000|2022-12-01 00:20:00|410.91|408.11|409.92|407.12|411.04|408.24|409.67|406.87|0
1669854300000|2022-12-01 00:25:00|409.67|406.87|411.16|408.36|411.16|408.36|408.68|405.88|0
1669854600000|2022-12-01 00:30:00|410.91|408.11|411.65|408.85|412.4|409.6|410.91|408.11|0
1669854900000|2022-12-01 00:35:00|411.53|408.73|413.39|410.59|413.39|410.59|411.41|408.61|0
1669855200000|2022-12-01 00:40:00|413.14|410.34|413.14|410.34|414.38|411.58|413.02|410.22|0
1669855500000|2022-12-01 00:45:00|413.39|410.59|413.89|411.09|413.89|411.09|411.9|409.1|0
1669855800000|2022-12-01 00:50:00|413.64|410.84|413.64|410.84|414.63|411.83|413.14|410.34|0
1669856100000|2022-12-01 00:55:00|413.89|411.09|413.77|410.97|413.89|411.09|412.89|410.09|0
1669856400000|2022-12-01 01:00:00|414.38|411.58|413.89|411.09|414.63|411.83|413.39|410.59|0
1669856700000|2022-12-01 01:05:00|413.88|411.08|412.64|409.84|414.13|411.33|412.15|409.35|0
1669857000000|2022-12-01 01:10:00|412.89|410.09|413.14|410.34|413.64|410.84|412.4|409.6|0
1669857300000|2022-12-01 01:15:00|413.39|410.59|414.13|411.33|414.63|411.83|412.89|410.09|0
1669857600000|2022-12-01 01:20:00|414.38|411.58|414.38|411.58|414.63|411.83|413.64|410.84|0
1669857900000|2022-12-01 01:25:00|414.63|411.83|412.24|409.44|415.12|412.32|412.24|409.44|0
1669858200000|2022-12-01 01:30:00|412.49|409.69|413.48|410.68|413.72|410.92|411.49|408.69|0
1669858500000|2022-12-01 01:35:00|413.36|410.56|416.83|414.03|417.2|414.4|412.98|410.18|0
1669858800000|2022-12-01 01:40:00|417.2|414.4|416.95|414.15|417.2|414.4|416.2|413.4|0
1669859100000|2022-12-01 01:45:00|416.7|413.9|416.45|413.65|417.69|414.89|415.95|413.15|0
1669859400000|2022-12-01 01:50:00|416.2|413.4|416.45|413.65|417.44|414.64|415.34|412.54|0
1669859700000|2022-12-01 01:55:00|416.7|413.9|416.7|413.9|417.44|414.64|415.95|413.15|0
1669860000000|2022-12-01 02:00:00|416.95|414.15|416.58|413.78|416.95|414.15|415.71|412.91|0
1669860300000|2022-12-01 02:05:00|416.45|413.65|416.7|413.9|416.95|414.15|415.71|412.91|0
1669860600000|2022-12-01 02:10:00|416.95|414.15|418.93|416.13|418.93|416.13|416.45|413.65|0
1669860900000|2022-12-01 02:15:00|419.06|416.26|418.43|415.63|419.43|416.63|418.18|415.38|0
1669861200000|2022-12-01 02:20:00|418.56|415.76|419.18|416.38|419.67|416.87|418.43|415.63|0
1669861500000|2022-12-01 02:25:00|419.31|416.51|419.18|416.38|419.92|417.12|419.18|416.38|0
1669861800000|2022-12-01 02:30:00|418.93|416.13|418.68|415.88|419.67|416.87|418.18|415.38|0
1669862100000|2022-12-01 02:35:00|418.93|416.13|420.17|417.37|420.42|417.62|418.68|415.88|0
1669862400000|2022-12-01 02:40:00|419.92|417.12|420.3|417.5|420.42|417.62|419.67|416.87|0
1669862700000|2022-12-01 02:45:00|420.42|417.62|418.56|415.76|420.42|417.62|418.43|415.63|0
1669863000000|2022-12-01 02:50:00|418.68|415.88|418.68|415.88|418.93|416.13|418.18|415.38|0
1669863300000|2022-12-01 02:55:00|418.56|415.76|418.43|415.63|418.93|416.13|418.31|415.51|0
1669863600000|2022-12-01 03:00:00|418.68|415.88|418.06|415.26|418.93|416.13|417.44|414.64|0
1669863900000|2022-12-01 03:05:00|418.18|415.38|419.17|416.37|419.17|416.37|417.68|414.88|0
1669864200000|2022-12-01 03:10:00|418.92|416.12|420.41|417.61|421.16|418.36|418.92|416.12|0
1669864500000|2022-12-01 03:15:00|420.54|417.74|420.91|418.11|421.16|418.36|420.41|417.61|0
1669864800000|2022-12-01 03:20:00|420.79|417.99|419.67|416.87|421.16|418.36|418.92|416.12|0
1669865100000|2022-12-01 03:25:00|419.42|416.62|418.92|416.12|419.67|416.87|418.43|415.63|0
1669865400000|2022-12-01 03:30:00|418.8|416|415.83|413.03|418.8|416|415.7|412.9|0
1669865700000|2022-12-01 03:35:00|415.95|413.15|415.2|412.4|416.19|413.39|415.2|412.4|0
1669866000000|2022-12-01 03:40:00|415.45|412.65|415.7|412.9|415.95|413.15|415.2|412.4|0
1669866300000|2022-12-01 03:45:00|415.95|413.15|416.19|413.39|416.69|413.89|415.95|413.15|0
1669866600000|2022-12-01 03:50:00|415.95|413.15|415.7|412.9|416.44|413.64|415.45|412.65|0
1669866900000|2022-12-01 03:55:00|415.83|413.03|414.95|412.15|415.83|413.03|414.46|411.66|0
1669867200000|2022-12-01 04:00:00|415.2|412.4|415.7|412.9|416.19|413.39|415.2|412.4|0
1669867500000|2022-12-01 04:05:00|415.45|412.65|414.95|412.15|415.7|412.9|414.95|412.15|0
1669867800000|2022-12-01 04:10:00|414.7|411.9|414.46|411.66|414.95|412.15|414.09|411.29|0
1669868100000|2022-12-01 04:15:00|414.21|411.41|414.7|411.9|414.95|412.15|414.21|411.41|0
1669868400000|2022-12-01 04:20:00|414.45|411.65|414.45|411.65|414.95|412.15|414.45|411.65|0
1669868700000|2022-12-01 04:25:00|414.7|411.9|414.7|411.9|414.7|411.9|414.34|411.54|0
1669869000000|2022-12-01 04:30:00|414.95|412.15|412.47|409.67|414.95|412.15|412.47|409.67|0
1669869300000|2022-12-01 04:35:00|412.72|409.92|411.48|408.68|412.97|410.17|411.23|408.43|0
1669869600000|2022-12-01 04:40:00|411.73|408.93|411.23|408.43|411.97|409.17|411.23|408.43|0
1669869900000|2022-12-01 04:45:00|411.48|408.68|412.96|410.16|412.96|410.16|410.73|407.93|0
1669870200000|2022-12-01 04:50:00|412.72|409.92|413.21|410.41|413.46|410.66|412.47|409.67|0
1669870500000|2022-12-01 04:55:00|412.96|410.16|413.09|410.29|413.46|410.66|412.96|410.16|0
1669870800000|2022-12-01 05:00:00|413.46|410.66|413.46|410.66|414.45|411.65|412.96|410.16|0
1669871100000|2022-12-01 05:05:00|413.71|410.91|411.48|408.68|413.71|410.91|411.11|408.31|0
1669871400000|2022-12-01 05:10:00|411.6|408.8|410.98|408.18|412.22|409.42|410.86|408.06|0
1669871700000|2022-12-01 05:15:00|410.73|407.93|411.97|409.17|412.22|409.42|409|406.2|0
1669872000000|2022-12-01 05:20:00|412.22|409.42|410.24|407.44|413.21|410.41|410.24|407.44|0
1669872300000|2022-12-01 05:25:00|409.99|407.19|410.73|407.93|411.72|408.92|409.99|407.19|0
1669872600000|2022-12-01 05:30:00|410.48|407.68|409.74|406.94|410.73|407.93|408.25|405.45|0
1669872900000|2022-12-01 05:35:00|409.99|407.19|410.23|407.43|410.98|408.18|409|406.2|0
1669873200000|2022-12-01 05:40:00|410.48|407.68|409.87|407.07|410.86|408.06|408.99|406.19|0
1669873500000|2022-12-01 05:45:00|409.99|407.19|410.48|407.68|410.98|408.18|409.99|407.19|0
1669873800000|2022-12-01 05:50:00|410.23|407.43|410.98|408.18|410.98|408.18|409.98|407.18|0
1669874100000|2022-12-01 05:55:00|410.73|407.93|410.23|407.43|410.86|408.06|409.49|406.69|0
1669874400000|2022-12-01 06:00:00|410.48|407.68|410.23|407.43|410.98|408.18|408.99|406.19|0
1669874700000|2022-12-01 06:05:00|410.48|407.68|411.22|408.42|411.72|408.92|409.98|407.18|0
1669875000000|2022-12-01 06:10:00|410.98|408.18|411.26|408.46|412.01|409.21|410.97|408.17|0
1669875300000|2022-12-01 06:15:00|411.51|408.71|410.77|407.97|411.51|408.71|410.27|407.47|0
1669875600000|2022-12-01 06:20:00|410.52|407.72|411.26|408.46|411.76|408.96|410.02|407.22|0
1669875900000|2022-12-01 06:25:00|411.01|408.21|412.75|409.95|413|410.2|411.01|408.21|0
1669876200000|2022-12-01 06:30:00|412.88|410.08|412.75|409.95|413.49|410.69|412.5|409.7|0
1669876500000|2022-12-01 06:35:00|412.99|410.19|412.75|409.95|412.99|410.19|412.5|409.7|0
1669876800000|2022-12-01 06:40:00|412.63|409.83|413.24|410.44|413.24|410.44|412.5|409.7|0
1669877100000|2022-12-01 06:45:00|413.49|410.69|413.24|410.44|413.74|410.94|412.99|410.19|0
1669877400000|2022-12-01 06:50:00|413.37|410.57|412.99|410.19|413.37|410.57|412.5|409.7|0
1669877700000|2022-12-01 06:55:00|412.87|410.07|412.99|410.19|413.74|410.94|412.87|410.07|0
1669878000000|2022-12-01 07:00:00|412.74|409.94|414.23|411.43|415.22|412.42|412.38|409.58|0
1669878300000|2022-12-01 07:05:00|414.48|411.68|414.23|411.43|415.47|412.67|413.86|411.06|0
1669878600000|2022-12-01 07:10:00|414.48|411.68|414.61|411.81|415.6|412.8|414.48|411.68|0
1669878900000|2022-12-01 07:15:00|414.48|411.68|413.44|410.64|414.48|411.68|413.23|410.43|0
1669879200000|2022-12-01 07:20:00|413.19|410.39|416.17|413.37|416.42|413.62|413.19|410.39|0
1669879500000|2022-12-01 07:25:00|416.42|413.62|418.16|415.36|418.16|415.36|415.67|412.87|0
1669879800000|2022-12-01 07:30:00|417.91|415.11|418.9|416.1|419.28|416.48|417.16|414.36|0
1669880100000|2022-12-01 07:35:00|418.65|415.85|416.91|414.11|418.9|416.1|416.42|413.62|0
1669880400000|2022-12-01 07:40:00|416.8|414|416.42|413.62|417.66|414.86|415.67|412.87|0
1669880700000|2022-12-01 07:45:00|416.17|413.37|415.92|413.12|417.04|414.24|415.67|412.87|0
1669881000000|2022-12-01 07:50:00|416.17|413.37|417.41|414.61|419.15|416.35|415.92|413.12|0
1669881300000|2022-12-01 07:55:00|417.66|414.86|416.3|413.5|418.15|415.35|415.18|412.38|0
1669881600000|2022-12-01 08:00:00|415.92|413.12|415.42|412.62|416.91|414.11|414.68|411.88|0
1669881900000|2022-12-01 08:05:00|415.12|412.92|417.36|415.16|418.1|415.9|413.88|411.68|0
1669882200000|2022-12-01 08:10:00|416.86|414.66|415.12|412.92|417.11|414.91|414.38|412.18|0
1669882500000|2022-12-01 08:15:00|414.87|412.67|416.85|414.65|417.6|415.4|414.87|412.67|0
1669882800000|2022-12-01 08:20:00|416.35|414.15|421.07|418.87|422.06|419.86|415.36|413.16|0
1669883100000|2022-12-01 08:25:00|421.32|419.12|423.02|420.82|423.52|421.32|421.32|419.12|0
1669883400000|2022-12-01 08:30:00|423.27|421.07|418.05|415.85|423.52|421.32|416.56|414.36|0
1669883700000|2022-12-01 08:35:00|418.3|416.1|419.29|417.09|421.28|419.08|418.3|416.1|0
1669884000000|2022-12-01 08:40:00|419.54|417.34|419.42|417.22|420.04|417.84|417.8|415.6|0
1669884300000|2022-12-01 08:45:00|419.29|417.09|421.53|419.33|421.78|419.58|418.55|416.35|0
1669884600000|2022-12-01 08:50:00|421.78|419.58|421.28|419.08|422.77|420.57|419.54|417.34|0
1669884900000|2022-12-01 08:55:00|420.54|418.34|420.54|418.34|421.28|419.08|418.8|416.6|0
1669885200000|2022-12-01 09:00:00|420.42|418.22|421.53|419.33|422.27|420.07|419.29|417.09|0
1669885500000|2022-12-01 09:05:00|422.03|419.83|423.52|421.32|424.51|422.31|421.28|419.08|0
1669885800000|2022-12-01 09:10:00|423.77|421.57|425.01|422.81|426.25|424.05|423.52|421.32|0
1669886100000|2022-12-01 09:15:00|425.26|423.06|425.75|423.55|427|424.8|425.01|422.81|0
1669886400000|2022-12-01 09:20:00|425.88|423.68|424.51|422.31|426|423.8|424.01|421.81|0
1669886700000|2022-12-01 09:25:00|424.76|422.56|423.76|421.56|426.75|424.55|423.52|421.32|0
1669887000000|2022-12-01 09:30:00|423.52|421.32|424.76|422.56|425.26|423.06|423.02|420.82|0
1669887300000|2022-12-01 09:35:00|424.51|422.31|428.24|426.04|428.98|426.78|424.51|422.31|0
1669887600000|2022-12-01 09:40:00|428.49|426.29|426.28|424.08|428.62|426.42|426.28|424.08|0
1669887900000|2022-12-01 09:45:00|426.03|423.83|426.28|424.08|427.02|424.82|425.04|422.84|0
1669888200000|2022-12-01 09:50:00|426.53|424.33|427.27|425.07|427.27|425.07|425.28|423.08|0
1669888500000|2022-12-01 09:55:00|427.52|425.32|423.92|421.72|427.77|425.57|423.54|421.34|0
1669888800000|2022-12-01 10:00:00|423.54|421.34|422.55|420.35|424.54|422.34|422.05|419.85|0
1669889100000|2022-12-01 10:05:00|422.8|420.6|424.29|422.09|424.29|422.09|421.93|419.73|0
1669889400000|2022-12-01 10:10:00|424.04|421.84|422.55|420.35|424.29|422.09|422.43|420.23|0
1669889700000|2022-12-01 10:15:00|422.3|420.1|422.68|420.48|423.54|421.34|421.31|419.11|0
1669890000000|2022-12-01 10:20:00|422.55|420.35|422.55|420.35|424.29|422.09|421.93|419.73|0
1669890300000|2022-12-01 10:25:00|422.8|420.6|423.29|421.09|423.79|421.59|421.8|419.6|0
1669890600000|2022-12-01 10:30:00|422.93|420.73|421.8|419.6|423.29|421.09|421.56|419.36|0
1669890900000|2022-12-01 10:35:00|421.56|419.36|421.31|419.11|422.55|420.35|420.31|418.11|0
1669891200000|2022-12-01 10:40:00|421.44|419.24|421.06|418.86|422.05|419.85|420.81|418.61|0
1669891500000|2022-12-01 10:45:00|421.31|419.11|421.8|419.6|424.29|422.09|421.31|419.11|0
1669891800000|2022-12-01 10:50:00|422.05|419.85|424.04|421.84|424.04|421.84|421.8|419.6|0
1669892100000|2022-12-01 10:55:00|423.79|421.59|425.28|423.08|425.53|423.33|423.54|421.34|0
1669892400000|2022-12-01 11:00:00|425.03|422.83|425.78|423.58|426.27|424.07|424.04|421.84|0
1669892700000|2022-12-01 11:05:00|426.02|423.82|422.79|420.59|426.52|424.32|422.3|420.1|0
1669893000000|2022-12-01 11:10:00|422.55|420.35|422.55|420.35|423.29|421.09|421.06|418.86|0
1669893300000|2022-12-01 11:15:00|422.79|420.59|424.78|422.58|425.03|422.83|422.3|420.1|0
1669893600000|2022-12-01 11:20:00|424.53|422.33|424.78|422.58|425.28|423.08|423.29|421.09|0
1669893900000|2022-12-01 11:25:00|424.91|422.71|422.67|420.47|425.03|422.83|422.67|420.47|0
1669894200000|2022-12-01 11:30:00|422.55|420.35|422.67|420.47|423.79|421.59|421.8|419.6|0
1669894500000|2022-12-01 11:35:00|422.54|420.34|424.03|421.83|424.28|422.08|422.54|420.34|0
1669894800000|2022-12-01 11:40:00|423.79|421.59|423.79|421.59|424.16|421.96|422.54|420.34|0
1669895100000|2022-12-01 11:45:00|423.54|421.34|424.28|422.08|424.78|422.58|423.29|421.09|0
1669895400000|2022-12-01 11:50:00|424.53|422.33|421.8|419.6|424.53|422.33|421.05|418.85|0
1669895700000|2022-12-01 11:55:00|421.55|419.35|421.83|419.63|423.29|421.09|421.55|419.35|0
1669896000000|2022-12-01 12:00:00|421.58|419.38|420.34|418.14|422.08|419.88|419.48|417.28|0
1669896300000|2022-12-01 12:05:00|420.09|417.89|421.33|419.13|422.08|419.88|419.84|417.64|0
1669896600000|2022-12-01 12:10:00|421.21|419.01|422.32|420.12|422.32|420.12|420.59|418.39|0
1669896900000|2022-12-01 12:15:00|422.21|420.01|422.32|420.12|422.82|420.62|421.58|419.38|0
1669897200000|2022-12-01 12:20:00|422.57|420.37|422.57|420.37|423.32|421.12|421.08|418.88|0
1669897500000|2022-12-01 12:25:00|422.82|420.62|420.59|418.39|423.32|421.12|420.59|418.39|0
1669897800000|2022-12-01 12:30:00|420.83|418.63|417.98|415.78|421.08|418.88|417.36|415.16|0
1669898100000|2022-12-01 12:35:00|417.61|415.41|417.61|415.41|418.35|416.15|417.11|414.91|0
1669898400000|2022-12-01 12:40:00|417.36|415.16|417.36|415.16|418.35|416.15|416.61|414.41|0
1669898700000|2022-12-01 12:45:00|417.49|415.29|416.12|413.92|418.6|416.4|416.12|413.92|0
1669899000000|2022-12-01 12:50:00|415.87|413.67|415.87|413.67|416.36|414.16|415.37|413.17|0
1669899300000|2022-12-01 12:55:00|416|413.8|414.88|412.68|416.86|414.66|414.88|412.68|0
1669899600000|2022-12-01 13:00:00|415.12|412.92|413.14|410.94|415.87|413.67|412.89|410.69|0
1669899900000|2022-12-01 13:05:00|412.89|410.69|410.41|408.21|412.89|410.69|410.41|408.21|0
1669900200000|2022-12-01 13:10:00|410.66|408.46|411.4|409.2|413.14|410.94|410.41|408.21|0
1669900500000|2022-12-01 13:15:00|411.65|409.45|411.65|409.45|412.27|410.07|410.91|408.71|0
1669900800000|2022-12-01 13:20:00|411.9|409.7|410.91|408.71|411.9|409.7|409.91|407.71|0
1669901100000|2022-12-01 13:25:00|411.28|409.08|410.9|408.7|411.78|409.58|409.17|406.97|0
1669901400000|2022-12-01 13:30:00|412.14|409.94|397.95|395.75|417.11|414.91|396.96|394.76|0
1669901700000|2022-12-01 13:35:00|397.7|395.5|399.68|397.48|404.14|401.94|397.45|395.25|0
1669902000000|2022-12-01 13:40:00|399.43|397.23|400.18|397.98|400.92|398.72|397.45|395.25|0
1669902300000|2022-12-01 13:45:00|400.42|398.22|408.36|406.16|408.36|406.16|400.42|398.22|0
1669902600000|2022-12-01 13:50:00|409.1|406.9|407.61|405.41|410.34|408.14|406.37|404.17|0
1669902900000|2022-12-01 13:55:00|407.86|405.66|406.87|404.67|408.85|406.65|404.64|402.44|0
1669903200000|2022-12-01 14:00:00|406.62|404.42|405.38|403.18|409.35|407.15|404.88|402.68|0
1669903500000|2022-12-01 14:05:00|405.63|403.43|402.9|400.7|406.12|403.92|401.91|399.71|0
1669903800000|2022-12-01 14:10:00|403.15|400.95|404.39|402.19|405.13|402.93|401.41|399.21|0
1669904100000|2022-12-01 14:15:00|404.64|402.44|405.63|403.43|406.62|404.42|403.89|401.69|0
1669904400000|2022-12-01 14:20:00|405.38|403.18|403.39|401.19|405.38|403.18|402.16|399.96|0
1669904700000|2022-12-01 14:25:00|403.64|401.44|405.87|403.67|406.12|403.92|403.15|400.95|0
1669905000000|2022-12-01 14:30:00|406.37|404.17|406.09|403.89|411.83|409.63|402.61|400.41|0
1669905300000|2022-12-01 14:35:00|405.09|402.89|411.8|409.6|412.05|409.85|404.1|401.9|0
1669905600000|2022-12-01 14:40:00|411.3|409.1|407.08|404.88|412.29|410.09|406.34|404.14|0
1669905900000|2022-12-01 14:45:00|406.83|404.63|402.6|400.4|406.83|404.63|401.85|399.65|0
1669906200000|2022-12-01 14:50:00|402.73|400.53|400.61|398.41|402.73|400.53|396.89|394.69|0
1669906500000|2022-12-01 14:55:00|400.12|397.92|402.48|400.28|402.48|400.28|397.39|395.19|0
1669906800000|2022-12-01 15:00:00|394.91|392.71|410.04|407.84|412.78|410.58|394.91|392.71|0
1669907100000|2022-12-01 15:05:00|410.54|408.34|416.01|413.81|416.5|414.3|408.8|406.6|0
1669907400000|2022-12-01 15:10:00|416.5|414.3|428.44|426.24|432.42|430.22|415.76|413.56|0
1669907700000|2022-12-01 15:15:00|428.94|426.74|437.47|435.27|439.21|437.01|426.95|424.75|0
1669908000000|2022-12-01 15:20:00|437.71|435.51|441.2|439|441.94|439.74|435.97|433.77|0
1669908300000|2022-12-01 15:25:00|443.44|441.24|440.95|438.75|443.44|441.24|435.48|433.28|0
1669908600000|2022-12-01 15:30:00|441.2|439|438.96|436.76|446.42|444.22|438.71|436.51|0
1669908900000|2022-12-01 15:35:00|438.71|436.51|437.71|435.51|441.7|439.5|435.23|433.03|0
1669909200000|2022-12-01 15:40:00|437.96|435.76|435.47|433.27|440.83|438.63|434.98|432.78|0
1669909500000|2022-12-01 15:45:00|435.72|433.52|428.02|425.82|437.46|435.26|427.77|425.57|0
1669909800000|2022-12-01 15:50:00|428.76|426.56|425.44|423.24|428.76|426.56|422.22|420.02|0
1669910100000|2022-12-01 15:55:00|425.93|423.73|418.72|416.52|428.42|426.22|417.48|415.28|0
1669910400000|2022-12-01 16:00:00|417.97|415.77|420.71|418.51|421.7|419.5|417.72|415.52|0
1669910700000|2022-12-01 16:05:00|420.96|418.76|420.46|418.26|425.93|423.73|419.96|417.76|0
1669911000000|2022-12-01 16:10:00|420.71|418.51|423.69|421.49|427.92|425.72|420.46|418.26|0
1669911300000|2022-12-01 16:15:00|423.94|421.74|432.16|429.96|434.65|432.45|423.2|421|0
1669911600000|2022-12-01 16:20:00|432.41|430.21|427.67|425.47|432.65|430.45|424.94|422.74|0
1669911900000|2022-12-01 16:25:00|427.92|425.72|429.17|426.97|430.66|428.46|425.68|423.48|0
1669912200000|2022-12-01 16:30:00|429.67|427.47|423.98|421.78|429.67|427.47|423.73|421.53|0
1669912500000|2022-12-01 16:35:00|423.48|421.28|424.72|422.52|427.96|425.76|420|417.8|0
1669912800000|2022-12-01 16:40:00|424.23|422.03|421.99|419.79|426.46|424.26|420|417.8|0
1669913100000|2022-12-01 16:45:00|421.49|419.29|428.45|426.25|428.45|426.25|420.5|418.3|0
1669913400000|2022-12-01 16:50:00|427.96|425.76|427.96|425.76|430.2|428|425.47|423.27|0
1669913700000|2022-12-01 16:55:00|427.46|425.26|425.47|423.27|429.45|427.25|423.98|421.78|0
1669914000000|2022-12-01 17:00:00|425.72|423.52|435.17|432.97|436.17|433.97|424.72|422.52|0
1669914300000|2022-12-01 17:05:00|435.42|433.22|437.16|434.96|438.41|436.21|434.18|431.98|0
1669914600000|2022-12-01 17:10:00|437.41|435.21|434.67|432.47|438.66|436.46|432.18|429.98|0
1669914900000|2022-12-01 17:15:00|435.67|433.47|435.67|433.47|435.92|433.72|432.68|430.48|0
1669915200000|2022-12-01 17:20:00|435.17|432.97|427.21|425.01|435.67|433.47|427.21|425.01|0
1669915500000|2022-12-01 17:25:00|426.71|424.51|423.73|421.53|426.96|424.76|423.23|421.03|0
1669915800000|2022-12-01 17:30:00|423.97|421.77|420.24|418.04|424.22|422.02|417.51|415.31|0
1669916100000|2022-12-01 17:35:00|419.99|417.79|421.98|419.78|423.48|421.28|419.99|417.79|0
1669916400000|2022-12-01 17:40:00|422.48|420.28|424.47|422.27|426.71|424.51|421.24|419.04|0
1669916700000|2022-12-01 17:45:00|424.72|422.52|424.97|422.77|426.71|424.51|422.23|420.03|0
1669917000000|2022-12-01 17:50:00|424.72|422.52|423.23|421.03|425.1|422.9|420.49|418.29|0
1669917300000|2022-12-01 17:55:00|423.47|421.27|421.49|419.29|425.46|423.26|420.74|418.54|0
1669917600000|2022-12-01 18:00:00|420.74|418.54|419.63|417.43|421.98|419.78|418.88|416.68|0
1669917900000|2022-12-01 18:05:00|419.5|417.3|416.02|413.82|420.24|418.04|414.03|411.83|0
1669918200000|2022-12-01 18:10:00|415.77|413.57|417.76|415.56|418.25|416.05|415.27|413.07|0
1669918500000|2022-12-01 18:15:00|417.51|415.31|428.2|426|429.2|427|417.26|415.06|0
1669918800000|2022-12-01 18:20:00|428.95|426.75|426.96|424.76|428.95|426.75|424.97|422.77|0
1669919100000|2022-12-01 18:25:00|426.71|424.51|427.45|425.25|428.58|426.38|425.21|423.01|0
1669919400000|2022-12-01 18:30:00|427.33|425.13|428.45|426.25|430.94|428.74|424.22|422.02|0
1669919700000|2022-12-01 18:35:00|428.2|426|426.95|424.75|428.95|426.75|424.47|422.27|0
1669920000000|2022-12-01 18:40:00|426.71|424.51|421.73|419.53|426.71|424.51|420.99|418.79|0
1669920300000|2022-12-01 18:45:00|421.48|419.28|421.73|419.53|423.22|421.02|419|416.8|0
1669920600000|2022-12-01 18:50:00|421.98|419.78|423.47|421.27|425.21|423.01|421.48|419.28|0
1669920900000|2022-12-01 18:55:00|423.6|421.4|422.97|420.77|424.72|422.52|421.98|419.78|0
1669921200000|2022-12-01 19:00:00|422.73|420.53|429.44|427.24|429.69|427.49|421.98|419.78|0
1669921500000|2022-12-01 19:05:00|428.94|426.74|427.2|425|429.94|427.74|425.96|423.76|0
1669921800000|2022-12-01 19:10:00|427.45|425.25|423.47|421.27|428.45|426.25|422.97|420.77|0
1669922100000|2022-12-01 19:15:00|423.72|421.52|421.73|419.53|424.71|422.51|420.98|418.78|0
1669922400000|2022-12-01 19:20:00|421.48|419.28|420.73|418.53|424.22|422.02|420.49|418.29|0
1669922700000|2022-12-01 19:25:00|420.62|418.42|420.49|418.29|422.23|420.03|418|415.8|0
1669923000000|2022-12-01 19:30:00|420.73|418.53|418.74|416.54|422.97|420.77|418.74|416.54|0
1669923300000|2022-12-01 19:35:00|418.99|416.79|419.49|417.29|420.98|418.78|418.25|416.05|0
1669923600000|2022-12-01 19:40:00|419.24|417.04|420.73|418.53|420.98|418.78|417.25|415.05|0
1669923900000|2022-12-01 19:45:00|420.98|418.78|415.76|413.56|421.73|419.53|415.51|413.31|0
1669924200000|2022-12-01 19:50:00|415.51|413.31|415.01|412.81|416.75|414.55|412.53|410.33|0
1669924500000|2022-12-01 19:55:00|414.76|412.56|414.27|412.07|418.24|416.04|413.77|411.57|0
1669924800000|2022-12-01 20:00:00|414.76|412.56|414.76|412.56|416.5|414.3|414.02|411.82|0
1669925100000|2022-12-01 20:05:00|415.26|413.06|413.52|411.32|415.51|413.31|410.79|408.59|0
1669925400000|2022-12-01 20:10:00|413.77|411.57|418.49|416.29|418.74|416.54|413.77|411.57|0
1669925700000|2022-12-01 20:15:00|418.24|416.04|419.73|417.53|422.22|420.02|416.75|414.55|0
1669926000000|2022-12-01 20:20:00|419.24|417.04|420.98|418.78|422.97|420.77|418.99|416.79|0
1669926300000|2022-12-01 20:25:00|420.73|418.53|420.23|418.03|422.35|420.15|418.99|416.79|0
1669926600000|2022-12-01 20:30:00|420.48|418.28|417|414.8|420.73|418.53|416.5|414.3|0
1669926900000|2022-12-01 20:35:00|417.25|415.05|414.02|411.82|417.25|415.05|414.02|411.82|0
1669927200000|2022-12-01 20:40:00|414.26|412.06|409.79|407.59|416.25|414.05|409.79|407.59|0
1669927500000|2022-12-01 20:45:00|410.04|407.84|416|413.8|417.49|415.29|409.3|407.1|0
1669927800000|2022-12-01 20:50:00|414.76|412.56|417|414.8|417|414.8|411.78|409.58|0
1669928100000|2022-12-01 20:55:00|418.24|416.04|418.99|416.79|420.98|418.78|417.74|415.54|0
1669928400000|2022-12-01 21:00:00|419.98|417.78|424.71|422.51|425.7|423.5|419.98|417.78|0
1669928700000|2022-12-01 21:05:00|424.95|422.75|422.72|420.52|424.95|422.75|422.47|420.27|0
1669929000000|2022-12-01 21:10:00|422.47|420.27|421.72|419.52|422.96|420.76|421.47|419.27|0
1669929300000|2022-12-01 21:15:00|422.27|419.47|423.02|420.22|423.02|420.22|422.27|419.47|0
1669929600000|2022-12-01 21:20:00|423.26|420.46|422.52|419.72|423.26|420.46|422.27|419.47|0
1669929900000|2022-12-01 21:25:00|422.27|419.47|424.01|421.21|424.01|421.21|422.27|419.47|0
1669930200000|2022-12-01 21:30:00|424.26|421.46|424.26|421.46|425.13|422.33|424.01|421.21|0
1669930500000|2022-12-01 21:35:00|424.01|421.21|423.76|420.96|424.26|421.46|423.76|420.96|0
1669930800000|2022-12-01 21:40:00|424.01|421.21|422.77|419.97|424.26|421.46|422.77|419.97|0
1669931100000|2022-12-01 21:45:00|422.52|419.72|422.27|419.47|423.01|420.21|422.27|419.47|0
1669931400000|2022-12-01 21:50:00|422.52|419.72|422.02|419.22|422.76|419.96|421.77|418.97|0
1669931700000|2022-12-01 21:55:00|422.27|419.47|423.72|420.92|423.89|421.09|422.15|419.35|0
1669932000000|2022-12-01 22:00:00|423.75|420.95|423.28|420.48|423.9|421.1|423.13|420.33|0
1669932300000|2022-12-01 22:05:00|423.06|420.26|423.21|420.41|423.39|420.59|422.77|419.97|0
1669932600000|2022-12-01 22:10:00|423.24|420.44|423.24|420.44|423.24|420.44|422.91|420.11|0
1669932900000|2022-12-01 22:15:00|423.1|420.3|423.32|420.52|423.32|420.52|422.84|420.04|0
1669933200000|2022-12-01 22:20:00|422.95|420.15|422.91|420.11|422.99|420.19|422.8|420|0
1669933500000|2022-12-01 22:25:00|422.84|420.04|422.84|420.04|422.91|420.11|422.77|419.97|0
1669933800000|2022-12-01 22:30:00|423.02|420.22|422.84|420.04|423.02|420.22|422.44|419.64|0
1669934100000|2022-12-01 22:35:00|422.51|419.71|422.7|419.9|422.95|420.15|422.51|419.71|0
1669934400000|2022-12-01 22:40:00|422.73|419.93|422.73|419.93|422.84|420.04|422.73|419.93|0
1669934700000|2022-12-01 22:45:00|422.8|420|422.8|420|422.88|420.08|422.8|420|0
1669935000000|2022-12-01 22:50:00|422.88|420.08|422.91|420.11|423.02|420.22|422.73|419.93|0
1669935300000|2022-12-01 22:55:00|422.88|420.08|423.02|420.22|423.28|420.48|422.88|420.08|0
1669935600000|2022-12-01 23:00:00|423.89|421.09|424|421.2|425|422.2|422.39|419.59|0
1669935900000|2022-12-01 23:05:00|423.76|420.96|423.51|420.71|424|421.2|423.51|420.71|0
1669936200000|2022-12-01 23:10:00|423.76|420.96|423.01|420.21|424.5|421.7|422.01|419.21|0
1669936500000|2022-12-01 23:15:00|422.76|419.96|423.64|420.84|424.25|421.45|422.76|419.96|0
1669936800000|2022-12-01 23:20:00|423.51|420.71|424.13|421.33|424.25|421.45|423.51|420.71|0
1669937100000|2022-12-01 23:25:00|424.25|421.45|424.25|421.45|424.5|421.7|423.64|420.84|0
1669937400000|2022-12-01 23:30:00|424|421.2|422.51|419.71|424.25|421.45|422.26|419.46|0
1669937700000|2022-12-01 23:35:00|422.76|419.96|422.51|419.71|423.26|420.46|422.26|419.46|0
1669938000000|2022-12-01 23:40:00|422.26|419.46|422.76|419.96|422.76|419.96|421.76|418.96|0
1669938300000|2022-12-01 23:45:00|422.51|419.71|423.01|420.21|423.26|420.46|422.51|419.71|0
1669938600000|2022-12-01 23:50:00|422.76|419.96|423.88|421.08|424|421.2|422.76|419.96|0
1669938900000|2022-12-01 23:55:00|424|421.2|423.75|420.95|424.25|421.45|423.26|420.46|0
1669939200000|2022-12-02 00:00:00|423.5|420.7|428.73|425.93|429.48|426.68|423.5|420.7|0
1669939500000|2022-12-02 00:05:00|428.86|426.06|429.97|427.17|430.47|427.67|428.73|425.93|0
1669939800000|2022-12-02 00:10:00|430.22|427.42|430.97|428.17|431.22|428.42|429.48|426.68|0
1669940100000|2022-12-02 00:15:00|431.47|428.67|432.46|429.66|433.71|430.91|431.47|428.67|0
1669940400000|2022-12-02 00:20:00|432.71|429.91|432.21|429.41|432.71|429.91|431.72|428.92|0
1669940700000|2022-12-02 00:25:00|432.46|429.66|432.46|429.66|432.96|430.16|431.96|429.16|0
1669941000000|2022-12-02 00:30:00|432.71|429.91|432.21|429.41|432.71|429.91|431.1|428.3|0
1669941300000|2022-12-02 00:35:00|431.96|429.16|431.22|428.42|432.21|429.41|430.97|428.17|0
1669941600000|2022-12-02 00:40:00|430.97|428.17|431.96|429.16|432.21|429.41|430.97|428.17|0
1669941900000|2022-12-02 00:45:00|431.72|428.92|432.71|429.91|433.46|430.66|431.72|428.92|0
1669942200000|2022-12-02 00:50:00|432.96|430.16|432.21|429.41|433.21|430.41|432.09|429.29|0
1669942500000|2022-12-02 00:55:00|432.34|429.54|432.96|430.16|432.96|430.16|432.21|429.41|0
1669942800000|2022-12-02 01:00:00|433.21|430.41|431.71|428.91|433.46|430.66|431.71|428.91|0
1669943100000|2022-12-02 01:05:00|431.84|429.04|432.21|429.41|432.46|429.66|431.71|428.91|0
1669943400000|2022-12-02 01:10:00|431.96|429.16|432.21|429.41|433.46|430.66|431.71|428.91|0
1669943700000|2022-12-02 01:15:00|432.46|429.66|431.71|428.91|432.46|429.66|430.72|427.92|0
1669944000000|2022-12-02 01:20:00|431.46|428.66|431.96|429.16|433.95|431.15|431.46|428.66|0
1669944300000|2022-12-02 01:25:00|431.71|428.91|431.45|428.65|431.94|429.14|430.7|427.9|0
1669944600000|2022-12-02 01:30:00|431.69|428.89|431.94|429.14|432.19|429.39|430.7|427.9|0
1669944900000|2022-12-02 01:35:00|432.19|429.39|433.19|430.39|434.43|431.63|432.19|429.39|0
1669945200000|2022-12-02 01:40:00|433.32|430.52|434.43|431.63|434.43|431.63|432.94|430.14|0
1669945500000|2022-12-02 01:45:00|434.18|431.38|435.18|432.38|435.43|432.63|434.18|431.38|0
1669945800000|2022-12-02 01:50:00|434.93|432.13|434.68|431.88|435.68|432.88|433.93|431.13|0
1669946100000|2022-12-02 01:55:00|434.93|432.13|434.56|431.76|435.56|432.76|433.82|431.02|0
1669946400000|2022-12-02 02:00:00|434.43|431.63|433.19|430.39|434.68|431.88|433.19|430.39|0
1669946700000|2022-12-02 02:05:00|433.32|430.52|433.19|430.39|434.18|431.38|432.69|429.89|0
1669947000000|2022-12-02 02:10:00|433.07|430.27|434.18|431.38|434.93|432.13|432.94|430.14|0
1669947300000|2022-12-02 02:15:00|434.06|431.26|434.31|431.51|435.06|432.26|433.68|430.88|0
1669947600000|2022-12-02 02:20:00|434.18|431.38|433.68|430.88|435.18|432.38|433.44|430.64|0
1669947900000|2022-12-02 02:25:00|433.81|431.01|433.68|430.88|434.68|431.88|433.19|430.39|0
1669948200000|2022-12-02 02:30:00|433.44|430.64|433.68|430.88|434.68|431.88|433.19|430.39|0
1669948500000|2022-12-02 02:35:00|433.93|431.13|432.32|429.52|434.18|431.38|431.94|429.14|0
1669948800000|2022-12-02 02:40:00|432.19|429.39|432.32|429.52|432.69|429.89|431.69|428.89|0
1669949100000|2022-12-02 02:45:00|432.44|429.64|431.44|428.64|432.44|429.64|430.94|428.14|0
1669949400000|2022-12-02 02:50:00|431.19|428.39|431.19|428.39|432.32|429.52|430.94|428.14|0
1669949700000|2022-12-02 02:55:00|430.94|428.14|430.2|427.4|431.44|428.64|429.95|427.15|0
1669950000000|2022-12-02 03:00:00|430.69|427.89|429.95|427.15|431.19|428.39|429.95|427.15|0
1669950300000|2022-12-02 03:05:00|429.45|426.65|429.45|426.65|430.2|427.4|429.2|426.4|0
1669950600000|2022-12-02 03:10:00|429.2|426.4|429.2|426.4|429.45|426.65|428.95|426.15|0
1669950900000|2022-12-02 03:15:00|429.45|426.65|430.44|427.64|431.32|428.52|429.45|426.65|0
1669951200000|2022-12-02 03:20:00|430.2|427.4|430.2|427.4|430.94|428.14|429.95|427.15|0
1669951500000|2022-12-02 03:25:00|430.08|427.28|429.7|426.9|430.69|427.89|429.7|426.9|0
1669951800000|2022-12-02 03:30:00|429.45|426.65|429.95|427.15|430.44|427.64|429.45|426.65|0
1669952100000|2022-12-02 03:35:00|430.19|427.39|430.07|427.27|430.44|427.64|429.95|427.15|0
1669952400000|2022-12-02 03:40:00|430.19|427.39|430.69|427.89|430.94|428.14|429.95|427.15|0
1669952700000|2022-12-02 03:45:00|430.44|427.64|429.45|426.65|430.44|427.64|429.45|426.65|0
1669953000000|2022-12-02 03:50:00|429.58|426.78|428.2|425.4|429.58|426.78|428.2|425.4|0
1669953300000|2022-12-02 03:55:00|428.45|425.65|428.7|425.9|429.2|426.4|428.45|425.65|0
1669953600000|2022-12-02 04:00:00|428.45|425.65|430.57|427.77|430.69|427.89|428.45|425.65|0
1669953900000|2022-12-02 04:05:00|430.44|427.64|430.57|427.77|431.19|428.39|429.94|427.14|0
1669954200000|2022-12-02 04:10:00|430.69|427.89|431.19|428.39|431.69|428.89|430.69|427.89|0
1669954500000|2022-12-02 04:15:00|431.44|428.64|429.94|427.14|431.44|428.64|429.45|426.65|0
1669954800000|2022-12-02 04:20:00|429.69|426.89|429.57|426.77|429.94|427.14|429.2|426.4|0
1669955100000|2022-12-02 04:25:00|429.69|426.89|428.95|426.15|429.94|427.14|428.7|425.9|0
1669955400000|2022-12-02 04:30:00|428.7|425.9|427.45|424.65|428.95|426.15|427.45|424.65|0
1669955700000|2022-12-02 04:35:00|427.7|424.9|427.45|424.65|427.83|425.03|427.08|424.28|0
1669956000000|2022-12-02 04:40:00|427.7|424.9|427.2|424.4|427.95|425.15|426.71|423.91|0
1669956300000|2022-12-02 04:45:00|426.95|424.15|427.45|424.65|428.2|425.4|426.71|423.91|0
1669956600000|2022-12-02 04:50:00|427.7|424.9|428.2|425.4|428.2|425.4|427.45|424.65|0
1669956900000|2022-12-02 04:55:00|427.95|425.15|427.95|425.15|427.95|425.15|427.45|424.65|0
1669957200000|2022-12-02 05:00:00|427.7|424.9|428.2|425.4|428.45|425.65|427.45|424.65|0
1669957500000|2022-12-02 05:05:00|427.95|425.15|428.45|425.65|428.7|425.9|427.7|424.9|0
1669957800000|2022-12-02 05:10:00|428.33|425.53|426.7|423.9|428.45|425.65|426.7|423.9|0
1669958100000|2022-12-02 05:15:00|426.95|424.15|427.7|424.9|427.7|424.9|426.45|423.65|0
1669958400000|2022-12-02 05:20:00|427.45|424.65|428.2|425.4|428.7|425.9|426.45|423.65|0
1669958700000|2022-12-02 05:25:00|427.95|425.15|427.7|424.9|428.33|425.53|427.7|424.9|0
1669959000000|2022-12-02 05:30:00|427.95|425.15|428.7|425.9|428.94|426.14|427.7|424.9|0
1669959300000|2022-12-02 05:35:00|428.45|425.65|428.7|425.9|428.7|425.9|428.45|425.65|0
1669959600000|2022-12-02 05:40:00|428.94|426.14|428.45|425.65|428.94|426.14|428.45|425.65|0
1669959900000|2022-12-02 05:45:00|428.2|425.4|426.2|423.4|428.45|425.65|425.96|423.16|0
1669960200000|2022-12-02 05:50:00|426.45|423.65|426.45|423.65|426.7|423.9|425.96|423.16|0
1669960500000|2022-12-02 05:55:00|426.33|423.53|426.45|423.65|426.7|423.9|425.96|423.16|0
1669960800000|2022-12-02 06:00:00|426.2|423.4|425.71|422.91|426.7|423.9|425.71|422.91|0
1669961100000|2022-12-02 06:05:00|425.46|422.66|426.2|423.4|426.2|423.4|425.21|422.41|0
1669961400000|2022-12-02 06:10:00|426.08|423.28|426.08|423.28|426.45|423.65|425.46|422.66|0
1669961700000|2022-12-02 06:15:00|425.95|423.15|426.2|423.4|426.7|423.9|425.46|422.66|0
1669962000000|2022-12-02 06:20:00|426.08|423.28|426.45|423.65|426.7|423.9|425.95|423.15|0
1669962300000|2022-12-02 06:25:00|426.7|423.9|426.47|423.67|426.95|424.15|426.22|423.42|0
1669962600000|2022-12-02 06:30:00|426.22|423.42|425.6|422.8|426.47|423.67|425.23|422.43|0
1669962900000|2022-12-02 06:35:00|425.72|422.92|426.22|423.42|426.47|423.67|425.48|422.68|0
1669963200000|2022-12-02 06:40:00|426.47|423.67|426.47|423.67|426.6|423.8|426.22|423.42|0
1669963500000|2022-12-02 06:45:00|426.6|423.8|426.22|423.42|426.72|423.92|426.22|423.42|0
1669963800000|2022-12-02 06:50:00|426.47|423.67|426.22|423.42|426.72|423.92|426.22|423.42|0
1669964100000|2022-12-02 06:55:00|426.47|423.67|425.97|423.17|426.6|423.8|425.97|423.17|0
1669964400000|2022-12-02 07:00:00|425.47|422.67|423.73|420.93|425.97|423.17|423.73|420.93|0
1669964700000|2022-12-02 07:05:00|423.48|420.68|425.11|422.31|426.72|423.92|423.23|420.43|0
1669965000000|2022-12-02 07:10:00|425.22|422.42|425.74|422.94|425.97|423.17|424.94|422.14|0
1669965300000|2022-12-02 07:15:00|425.87|423.07|425.49|422.69|426.73|423.93|425.24|422.44|0
1669965600000|2022-12-02 07:20:00|425.24|422.44|425.24|422.44|425.99|423.19|424.24|421.44|0
1669965900000|2022-12-02 07:25:00|425.49|422.69|426.24|423.44|426.73|423.93|425.24|422.44|0
1669966200000|2022-12-02 07:30:00|425.99|423.19|425.49|422.69|426.73|423.93|425.24|422.44|0
1669966500000|2022-12-02 07:35:00|425.24|422.44|424.24|421.44|425.99|423.19|424|421.2|0
1669966800000|2022-12-02 07:40:00|424.49|421.69|423.99|421.19|424.99|422.19|423.75|420.95|0
1669967100000|2022-12-02 07:45:00|423.75|420.95|425.49|422.69|425.74|422.94|423.75|420.95|0
1669967400000|2022-12-02 07:50:00|425.74|422.94|424.24|421.44|425.74|422.94|423.99|421.19|0
1669967700000|2022-12-02 07:55:00|424.12|421.32|426.48|423.68|426.48|423.68|423.5|420.7|0
1669968000000|2022-12-02 08:00:00|425.74|422.94|427.73|424.93|428.72|425.92|425.49|422.69|0
1669968300000|2022-12-02 08:05:00|427.31|425.11|426.93|424.73|427.81|425.61|425.19|422.99|0
1669968600000|2022-12-02 08:10:00|426.68|424.48|427.31|425.11|428.67|426.47|425.68|423.48|0
1669968900000|2022-12-02 08:15:00|427.18|424.98|424.57|422.37|427.18|424.98|424.57|422.37|0
1669969200000|2022-12-02 08:20:00|424.69|422.49|426.43|424.23|426.43|424.23|424.19|421.99|0
1669969500000|2022-12-02 08:25:00|426.68|424.48|425.93|423.73|427.92|425.72|425.68|423.48|0
1669969800000|2022-12-02 08:30:00|426.68|424.48|424.94|422.74|427.92|425.72|424.44|422.24|0
1669970100000|2022-12-02 08:35:00|425.19|422.99|423.94|421.74|425.31|423.11|422.95|420.75|0
1669970400000|2022-12-02 08:40:00|423.82|421.62|422.95|420.75|423.94|421.74|421.45|419.25|0
1669970700000|2022-12-02 08:45:00|423.19|420.99|425.18|422.98|425.43|423.23|422.7|420.5|0
1669971000000|2022-12-02 08:50:00|425.07|422.87|425.68|423.48|425.93|423.73|423.94|421.74|0
1669971300000|2022-12-02 08:55:00|425.81|423.61|422.45|420.25|425.81|423.61|422.2|420|0
1669971600000|2022-12-02 09:00:00|422.7|420.5|422.7|420.5|423.19|420.99|420.95|418.75|0
1669971900000|2022-12-02 09:05:00|422.94|420.74|423.94|421.74|424.44|422.24|421.45|419.25|0
1669972200000|2022-12-02 09:10:00|424.19|421.99|424.19|421.99|425.43|423.23|423.82|421.62|0
1669972500000|2022-12-02 09:15:00|424.44|422.24|423.82|421.62|425.18|422.98|423.69|421.49|0
1669972800000|2022-12-02 09:20:00|423.94|421.74|424.44|422.24|425.93|423.73|423.44|421.24|0
1669973100000|2022-12-02 09:25:00|424.69|422.49|423.19|420.99|425.43|423.23|422.94|420.74|0
1669973400000|2022-12-02 09:30:00|423.44|421.24|424.68|422.48|425.68|423.48|422.94|420.74|0
1669973700000|2022-12-02 09:35:00|424.44|422.24|423.69|421.49|424.68|422.48|421.45|419.25|0
1669974000000|2022-12-02 09:40:00|423.94|421.74|422.44|420.24|424.44|422.24|422.44|420.24|0
1669974300000|2022-12-02 09:45:00|422.69|420.49|422.69|420.49|423.19|420.99|422.2|420|0
1669974600000|2022-12-02 09:50:00|422.82|420.62|422.82|420.62|423.94|421.74|422.57|420.37|0
1669974900000|2022-12-02 09:55:00|422.69|420.49|418.96|416.76|423.69|421.49|418.96|416.76|0
1669975200000|2022-12-02 10:00:00|419.21|417.01|419.71|417.51|420.95|418.75|419.21|417.01|0
1669975500000|2022-12-02 10:05:00|419.59|417.39|418.71|416.51|421.2|419|418.46|416.26|0
1669975800000|2022-12-02 10:10:00|418.46|416.26|417.72|415.52|418.46|416.26|416.97|414.77|0
1669976100000|2022-12-02 10:15:00|417.96|415.76|419.46|417.26|419.46|417.26|417.96|415.76|0
1669976400000|2022-12-02 10:20:00|419.59|417.39|421.2|419|421.2|419|419.21|417.01|0
1669976700000|2022-12-02 10:25:00|420.95|418.75|420.95|418.75|421.33|419.13|420.45|418.25|0
1669977000000|2022-12-02 10:30:00|421.2|419|421.45|419.25|421.94|419.74|420.95|418.75|0
1669977300000|2022-12-02 10:35:00|421.58|419.38|421.2|419|421.7|419.5|420.7|418.5|0
1669977600000|2022-12-02 10:40:00|420.95|418.75|420.7|418.5|421.2|419|419.7|417.5|0
1669977900000|2022-12-02 10:45:00|420.95|418.75|420.95|418.75|421.94|419.74|420.45|418.25|0
1669978200000|2022-12-02 10:50:00|420.7|418.5|418.71|416.51|420.7|418.5|418.46|416.26|0
1669978500000|2022-12-02 10:55:00|418.96|416.76|419.46|417.26|420.45|418.25|418.96|416.76|0
1669978800000|2022-12-02 11:00:00|419.58|417.38|420.95|418.75|421.45|419.25|419.58|417.38|0
1669979100000|2022-12-02 11:05:00|421.2|419|424.92|422.72|425.17|422.97|420.95|418.75|0
1669979400000|2022-12-02 11:10:00|425.17|422.97|424.67|422.47|425.17|422.97|423.68|421.48|0
1669979700000|2022-12-02 11:15:00|424.18|421.98|424.18|421.98|424.67|422.47|423.68|421.48|0
1669980000000|2022-12-02 11:20:00|423.93|421.73|425.17|422.97|425.42|423.22|423.81|421.61|0
1669980300000|2022-12-02 11:25:00|425.42|423.22|424.18|421.98|425.92|423.72|423.43|421.23|0
1669980600000|2022-12-02 11:30:00|424.42|422.22|423.43|421.23|424.67|422.47|422.93|420.73|0
1669980900000|2022-12-02 11:35:00|423.18|420.98|423.18|420.98|424.06|421.86|422.93|420.73|0
1669981200000|2022-12-02 11:40:00|423.43|421.23|423.06|420.86|424.18|421.98|422.68|420.48|0
1669981500000|2022-12-02 11:45:00|423.18|420.98|423.93|421.73|424.18|421.98|422.68|420.48|0
1669981800000|2022-12-02 11:50:00|424.67|422.47|423.56|421.36|424.67|422.47|423.18|420.98|0
1669982100000|2022-12-02 11:55:00|423.43|421.23|424.17|421.97|424.17|421.97|422.93|420.73|0
1669982400000|2022-12-02 12:00:00|423.93|421.73|427.41|425.21|428.66|426.46|423.93|421.73|0
1669982700000|2022-12-02 12:05:00|427.66|425.46|425.92|423.72|428.41|426.21|425.92|423.72|0
1669983000000|2022-12-02 12:10:00|426.17|423.97|424.67|422.47|426.17|423.97|424.42|422.22|0
1669983300000|2022-12-02 12:15:00|424.92|422.72|422.43|420.23|425.05|422.85|422.18|419.98|0
1669983600000|2022-12-02 12:20:00|422.31|420.11|423.06|420.86|423.68|421.48|422.18|419.98|0
1669983900000|2022-12-02 12:25:00|423.18|420.98|421.44|419.24|423.18|420.98|421.19|418.99|0
1669984200000|2022-12-02 12:30:00|421.56|419.36|420.94|418.74|421.68|419.48|420.19|417.99|0
1669984500000|2022-12-02 12:35:00|420.69|418.49|421.19|418.99|421.68|419.48|420.57|418.37|0
1669984800000|2022-12-02 12:40:00|420.94|418.74|421.43|419.23|422.43|420.23|420.69|418.49|0
1669985100000|2022-12-02 12:45:00|421.68|419.48|422.43|420.23|422.68|420.48|420.44|418.24|0
1669985400000|2022-12-02 12:50:00|422.68|420.48|421.93|419.73|423.18|420.98|421.19|418.99|0
1669985700000|2022-12-02 12:55:00|422.18|419.98|420.69|418.49|422.68|420.48|420.44|418.24|0
1669986000000|2022-12-02 13:00:00|420.94|418.74|420.94|418.74|422.68|420.48|420.69|418.49|0
1669986300000|2022-12-02 13:05:00|420.69|418.49|416.95|414.75|420.94|418.74|416.95|414.75|0
1669986600000|2022-12-02 13:10:00|417.2|415|420.69|418.49|420.69|418.49|417.2|415|0
1669986900000|2022-12-02 13:15:00|420.94|418.74|422.43|420.23|424.92|422.72|420.94|418.74|0
1669987200000|2022-12-02 13:20:00|422.68|420.48|424.67|422.47|425.42|423.22|421.43|419.23|0
1669987500000|2022-12-02 13:25:00|424.42|422.22|425.79|423.59|427.29|425.09|423.92|421.72|0
1669987800000|2022-12-02 13:30:00|425.91|423.71|483.79|481.59|493.66|491.46|425.91|423.71|0
1669988100000|2022-12-02 13:35:00|482.04|479.84|477.53|475.33|484.66|482.46|475.04|472.84|0
1669988400000|2022-12-02 13:40:00|476.29|474.09|482.53|480.33|485.27|483.07|476.29|474.09|0
1669988700000|2022-12-02 13:45:00|482.03|479.83|476.78|474.58|486.02|483.82|476.78|474.58|0
1669989000000|2022-12-02 13:50:00|476.29|474.09|469.05|466.85|479.28|477.08|467.8|465.6|0
1669989300000|2022-12-02 13:55:00|469.55|467.35|473.79|471.59|479.03|476.83|468.05|465.85|0
1669989600000|2022-12-02 14:00:00|474.79|472.59|483.79|481.59|483.79|481.59|474.79|472.59|0
1669989900000|2022-12-02 14:05:00|483.29|481.09|486.29|484.09|488.78|486.58|482.92|480.72|0
1669990200000|2022-12-02 14:10:00|485.54|483.34|483.54|481.34|486.29|484.09|481.29|479.09|0
1669990500000|2022-12-02 14:15:00|483.29|481.09|477.3|475.1|483.79|481.59|477.3|475.1|0
1669990800000|2022-12-02 14:20:00|477.8|475.6|474.8|472.6|478.55|476.35|473.81|471.61|0
1669991100000|2022-12-02 14:25:00|475.05|472.85|472.81|470.61|476.05|473.85|472.31|470.11|0
1669991400000|2022-12-02 14:30:00|471.31|469.11|458.06|455.86|471.31|469.11|456.82|454.62|0
1669991700000|2022-12-02 14:35:00|458.81|456.61|458.06|455.86|461.81|459.61|453.57|451.37|0
1669992000000|2022-12-02 14:40:00|458.56|456.36|465.05|462.85|467.29|465.09|458.56|456.36|0
1669992300000|2022-12-02 14:45:00|466.3|464.1|469.27|467.07|469.77|467.57|460.78|458.58|0
1669992600000|2022-12-02 14:50:00|468.52|466.32|465.53|463.33|469.53|467.33|463.02|460.82|0
1669992900000|2022-12-02 14:55:00|465.29|463.09|464.04|461.84|465.78|463.58|459.79|457.59|0
1669993200000|2022-12-02 15:00:00|463.29|461.09|466.53|464.33|466.78|464.58|458.05|455.85|0
1669993500000|2022-12-02 15:05:00|466.28|464.08|459.05|456.85|468.03|465.83|458.3|456.1|0
1669993800000|2022-12-02 15:10:00|459.29|457.09|448.82|446.62|460.29|458.09|447.82|445.62|0
1669994100000|2022-12-02 15:15:00|449.07|446.87|454.55|452.35|456.05|453.85|447.82|445.62|0
1669994400000|2022-12-02 15:20:00|454.3|452.1|454.3|452.1|456.3|454.1|451.81|449.61|0
1669994700000|2022-12-02 15:25:00|454.55|452.35|457.8|455.6|461.54|459.34|452.06|449.86|0
1669995000000|2022-12-02 15:30:00|457.55|455.35|448.32|446.12|461.54|459.34|448.32|446.12|0
1669995300000|2022-12-02 15:35:00|449.31|447.11|454.8|452.6|456.3|454.1|449.06|446.86|0
1669995600000|2022-12-02 15:40:00|454.3|452.1|449.31|447.11|455.3|453.1|449.06|446.86|0
1669995900000|2022-12-02 15:45:00|450.31|448.11|448.32|446.12|451.81|449.61|446.57|444.37|0
1669996200000|2022-12-02 15:50:00|448.57|446.37|446.57|444.37|451.81|449.61|443.08|440.88|0
1669996500000|2022-12-02 15:55:00|447.32|445.12|453.8|451.6|454.3|452.1|447.32|445.12|0
1669996800000|2022-12-02 16:00:00|454.3|452.1|455.55|453.35|458.55|456.35|452.81|450.61|0
1669997100000|2022-12-02 16:05:00|455.8|453.6|455.3|453.1|457.55|455.35|452.81|450.61|0
1669997400000|2022-12-02 16:10:00|455.05|452.85|454.55|452.35|458.55|456.35|453.06|450.86|0
1669997700000|2022-12-02 16:15:00|454.8|452.6|455.3|453.1|457.55|455.35|453.3|451.1|0
1669998000000|2022-12-02 16:20:00|455.05|452.85|451.81|449.61|456.05|453.85|451.31|449.11|0
1669998300000|2022-12-02 16:25:00|451.56|449.36|446.76|444.56|452.31|450.11|446.76|444.56|0
1669998600000|2022-12-02 16:30:00|447.01|444.81|446.27|444.07|449.51|447.31|445.77|443.57|0
1669998900000|2022-12-02 16:35:00|445.77|443.57|443.77|441.57|447.27|445.07|441.02|438.82|0
1669999200000|2022-12-02 16:40:00|444.02|441.82|437.77|435.57|444.02|441.82|435.53|433.33|0
1669999500000|2022-12-02 16:45:00|437.02|434.82|438.52|436.32|438.52|436.32|432.52|430.32|0
1669999800000|2022-12-02 16:50:00|438.27|436.07|438.27|436.07|440.76|438.56|437.27|435.07|0
1670000100000|2022-12-02 16:55:00|438.51|436.31|440.26|438.06|440.26|438.06|435.52|433.32|0
1670000400000|2022-12-02 17:00:00|440.01|437.81|439.02|436.82|441.52|439.32|437.27|435.07|0
1670000700000|2022-12-02 17:05:00|439.52|437.32|437.52|435.32|440.52|438.32|434.53|432.33|0
1670001000000|2022-12-02 17:10:00|437.27|435.07|432.03|429.83|437.52|435.32|431.78|429.58|0
1670001300000|2022-12-02 17:15:00|432.28|430.08|435.52|433.32|436.52|434.32|431.53|429.33|0
1670001600000|2022-12-02 17:20:00|435.77|433.57|437.27|435.07|437.77|435.57|434.28|432.08|0
1670001900000|2022-12-02 17:25:00|437.02|434.82|439.52|437.32|439.77|437.57|436.52|434.32|0
1670002200000|2022-12-02 17:30:00|439.27|437.07|438.77|436.57|440.27|438.07|437.77|435.57|0
1670002500000|2022-12-02 17:35:00|439.02|436.82|444.76|442.56|446.01|443.81|438.77|436.57|0
1670002800000|2022-12-02 17:40:00|445.26|443.06|443.26|441.06|445.76|443.56|441.27|439.07|0
1670003100000|2022-12-02 17:45:00|443.01|440.81|443.51|441.31|444.01|441.81|442.26|440.06|0
1670003400000|2022-12-02 17:50:00|443.76|441.56|443.76|441.56|445.01|442.81|442.51|440.31|0
1670003700000|2022-12-02 17:55:00|443.51|441.31|446.76|444.56|447.51|445.31|443.01|440.81|0
1670004000000|2022-12-02 18:00:00|446.51|444.31|447.26|445.06|448.01|445.81|444.01|441.81|0
1670004300000|2022-12-02 18:05:00|447.51|445.31|449.76|447.56|449.89|447.69|447.39|445.19|0
1670004600000|2022-12-02 18:10:00|450.26|448.06|447.26|445.06|450.76|448.56|446.51|444.31|0
1670004900000|2022-12-02 18:15:00|447.51|445.31|447.01|444.81|448.26|446.06|444.51|442.31|0
1670005200000|2022-12-02 18:20:00|447.26|445.06|447.01|444.81|448.01|445.81|445.26|443.06|0
1670005500000|2022-12-02 18:25:00|446.76|444.56|444.76|442.56|449.01|446.81|444.51|442.31|0
1670005800000|2022-12-02 18:30:00|444.51|442.31|444.51|442.31|445.76|443.56|442.76|440.56|0
1670006100000|2022-12-02 18:35:00|444.76|442.56|445.26|443.06|446.76|444.56|444.01|441.81|0
1670006400000|2022-12-02 18:40:00|445.01|442.81|442.51|440.31|445.01|442.81|441.76|439.56|0
1670006700000|2022-12-02 18:45:00|442.76|440.56|441.02|438.82|443.01|440.81|440.27|438.07|0
1670007000000|2022-12-02 18:50:00|441.26|439.06|441.76|439.56|442.76|440.56|440.52|438.32|0
1670007300000|2022-12-02 18:55:00|442.01|439.81|442.01|439.81|444.26|442.06|442.01|439.81|0
1670007600000|2022-12-02 19:00:00|441.76|439.56|442.51|440.31|443.51|441.31|441.26|439.06|0
1670007900000|2022-12-02 19:05:00|442.26|440.06|447.26|445.06|447.76|445.56|442.26|440.06|0
1670008200000|2022-12-02 19:10:00|447.01|444.81|445.75|443.55|449.5|447.3|445.5|443.3|0
1670008500000|2022-12-02 19:15:00|445.25|443.05|442.01|439.81|445.75|443.55|441.76|439.56|0
1670008800000|2022-12-02 19:20:00|442.26|440.06|442.51|440.31|445|442.8|441.01|438.81|0
1670009100000|2022-12-02 19:25:00|442.26|440.06|442.76|440.56|443.76|441.56|441.76|439.56|0
1670009400000|2022-12-02 19:30:00|442.51|440.31|440.76|438.56|445|442.8|440.76|438.56|0
1670009700000|2022-12-02 19:35:00|441.01|438.81|442.26|440.06|443.26|441.06|440.26|438.06|0
1670010000000|2022-12-02 19:40:00|442.51|440.31|442.01|439.81|443.51|441.31|441.51|439.31|0
1670010300000|2022-12-02 19:45:00|442.14|439.94|438.01|435.81|443.26|441.06|437.76|435.56|0
1670010600000|2022-12-02 19:50:00|437.76|435.56|434.02|431.82|438.01|435.81|433.77|431.57|0
1670010900000|2022-12-02 19:55:00|433.77|431.57|429.02|426.82|434.02|431.82|428.27|426.07|0
1670011200000|2022-12-02 20:00:00|428.77|426.57|423.53|421.33|430.27|428.07|422.78|420.58|0
1670011500000|2022-12-02 20:05:00|423.78|421.58|421.03|418.83|426.28|424.08|419.79|417.59|0
1670011800000|2022-12-02 20:10:00|420.54|418.34|419.54|417.34|423.78|421.58|418.79|416.59|0
1670012100000|2022-12-02 20:15:00|419.29|417.09|418.78|416.58|421.78|419.58|416.29|414.09|0
1670012400000|2022-12-02 20:20:00|418.53|416.33|424.02|421.82|424.52|422.32|418.28|416.08|0
1670012700000|2022-12-02 20:25:00|423.77|421.57|426.02|423.82|428.27|426.07|422.77|420.57|0
1670013000000|2022-12-02 20:30:00|426.27|424.07|430.51|428.31|431.01|428.81|424.52|422.32|0
1670013300000|2022-12-02 20:35:00|431.01|428.81|431.01|428.81|434.76|432.56|429.76|427.56|0
1670013600000|2022-12-02 20:40:00|431.76|429.56|431.26|429.06|433.01|430.81|430.01|427.81|0
1670013900000|2022-12-02 20:45:00|432.01|429.81|434.51|432.31|435.76|433.56|431.76|429.56|0
1670014200000|2022-12-02 20:50:00|435.26|433.06|431.01|428.81|436.26|434.06|429.02|426.82|0
1670014500000|2022-12-02 20:55:00|430.01|427.81|425.77|423.57|431.01|428.81|423.52|421.32|0
1670014800000|2022-12-02 21:00:00|425.52|423.32|428.52|426.32|430.26|428.06|425.52|423.32|0
1670015100000|2022-12-02 21:05:00|428.77|426.57|428.77|426.57|430.51|428.31|428.77|426.57|0
1670015400000|2022-12-02 21:10:00|429.26|427.06|430.51|428.31|431.01|428.81|428.52|426.32|0
1670203800000|2022-12-05 01:30:00|431.07|428.27|430.57|427.77|431.57|428.77|430.57|427.77|0
1670204100000|2022-12-05 01:35:00|430.7|427.9|430.57|427.77|430.82|428.02|430.07|427.27|0
1670204400000|2022-12-05 01:40:00|430.32|427.52|432.07|429.27|432.07|429.27|430.07|427.27|0
1670204700000|2022-12-05 01:45:00|431.95|429.15|433.32|430.52|434.32|431.52|431.82|429.02|0
1670205000000|2022-12-05 01:50:00|433.07|430.27|431.32|428.52|433.32|430.52|431.32|428.52|0
1670205300000|2022-12-05 01:55:00|431.57|428.77|433.57|430.77|434.07|431.27|431.32|428.52|0
1670205600000|2022-12-05 02:00:00|433.32|430.52|431.95|429.15|433.82|431.02|431.82|429.02|0
1670205900000|2022-12-05 02:05:00|432.07|429.27|431.57|428.77|432.07|429.27|431.32|428.52|0
1670206200000|2022-12-05 02:10:00|431.82|429.02|432.07|429.27|432.57|429.77|431.32|428.52|0
1670206500000|2022-12-05 02:15:00|431.82|429.02|432.32|429.52|432.82|430.02|431.82|429.02|0
1670206800000|2022-12-05 02:20:00|432.57|429.77|432.07|429.27|432.57|429.77|431.82|429.02|0
1670207100000|2022-12-05 02:25:00|431.95|429.15|431.82|429.02|432.57|429.77|431.82|429.02|0
1670207400000|2022-12-05 02:30:00|432.07|429.27|430.82|428.02|432.07|429.27|430.57|427.77|0
1670207700000|2022-12-05 02:35:00|431.07|428.27|431.32|428.52|431.57|428.77|431.07|428.27|0
1670208000000|2022-12-05 02:40:00|431.57|428.77|430.57|427.77|431.57|428.77|430.57|427.77|0
1670208300000|2022-12-05 02:45:00|430.82|428.02|430.82|428.02|431.07|428.27|430.32|427.52|0
1670208600000|2022-12-05 02:50:00|431.07|428.27|430.82|428.02|431.07|428.27|430.57|427.77|0
1670208900000|2022-12-05 02:55:00|430.7|427.9|431.07|428.27|431.07|428.27|430.32|427.52|0
1670209200000|2022-12-05 03:00:00|430.82|428.02|431.57|428.77|432.07|429.27|430.82|428.02|0
1670209500000|2022-12-05 03:05:00|431.32|428.52|431.32|428.52|431.82|429.02|430.82|428.02|0
1670209800000|2022-12-05 03:10:00|431.57|428.77|430.82|428.02|431.82|429.02|430.57|427.77|0
1670210100000|2022-12-05 03:15:00|430.7|427.9|430.82|428.02|430.95|428.15|430.32|427.52|0
1670210400000|2022-12-05 03:20:00|430.57|427.77|430.57|427.77|431.07|428.27|430.57|427.77|0
1670210700000|2022-12-05 03:25:00|430.82|428.02|430.32|427.52|430.82|428.02|430.07|427.27|0
1670211000000|2022-12-05 03:30:00|430.57|427.77|430.45|427.65|431.07|428.27|430.32|427.52|0
1670211300000|2022-12-05 03:35:00|430.57|427.77|430.07|427.27|430.82|428.02|430.07|427.27|0
1670211600000|2022-12-05 03:40:00|430.2|427.4|430.32|427.52|430.57|427.77|429.82|427.02|0
1670211900000|2022-12-05 03:45:00|430.07|427.27|430.07|427.27|430.32|427.52|429.82|427.02|0
1670212200000|2022-12-05 03:50:00|429.82|427.02|429.82|427.02|430.07|427.27|429.57|426.77|0
1670212500000|2022-12-05 03:55:00|429.7|426.9|429.32|426.52|429.82|427.02|429.07|426.27|0
1670212800000|2022-12-05 04:00:00|429.2|426.4|430.32|427.52|430.57|427.77|429.07|426.27|0
1670213100000|2022-12-05 04:05:00|430.57|427.77|429.82|427.02|430.57|427.77|429.57|426.77|0
1670213400000|2022-12-05 04:10:00|429.7|426.9|430.07|427.27|430.07|427.27|429.57|426.77|0
1670213700000|2022-12-05 04:15:00|430.2|427.4|430.32|427.52|430.82|428.02|430.07|427.27|0
1670214000000|2022-12-05 04:20:00|430.45|427.65|431.07|428.27|431.07|428.27|430.32|427.52|0
1670214300000|2022-12-05 04:25:00|430.95|428.15|431.32|428.52|431.32|428.52|430.57|427.77|0
1670214600000|2022-12-05 04:30:00|431.2|428.4|431.82|429.02|431.82|429.02|431.07|428.27|0
1670214900000|2022-12-05 04:35:00|431.7|428.9|432.57|429.77|432.57|429.77|431.57|428.77|0
1670215200000|2022-12-05 04:40:00|432.32|429.52|433.07|430.27|433.07|430.27|432.07|429.27|0
1670215500000|2022-12-05 04:45:00|432.82|430.02|431.57|428.77|433.07|430.27|431.32|428.52|0
1670215800000|2022-12-05 04:50:00|431.82|429.02|431.32|428.52|431.82|429.02|431.32|428.52|0
1670216100000|2022-12-05 04:55:00|431.57|428.77|430.82|428.02|431.57|428.77|430.82|428.02|0
1670216400000|2022-12-05 05:00:00|431.07|428.27|431.7|428.9|431.82|429.02|431.07|428.27|0
1670216700000|2022-12-05 05:05:00|431.82|429.02|432.2|429.4|432.32|429.52|431.32|428.52|0
1670217000000|2022-12-05 05:10:00|432.32|429.52|431.82|429.02|432.57|429.77|431.32|428.52|0
1670217300000|2022-12-05 05:15:00|431.57|428.77|431.82|429.02|432.32|429.52|431.57|428.77|0
1670217600000|2022-12-05 05:20:00|431.7|428.9|431.32|428.52|432.07|429.27|431.32|428.52|0
1670217900000|2022-12-05 05:25:00|431.57|428.77|431.57|428.77|432.07|429.27|431.32|428.52|0
1670218200000|2022-12-05 05:30:00|431.82|429.02|431.07|428.27|432.07|429.27|430.82|428.02|0
1670218500000|2022-12-05 05:35:00|430.82|428.02|431.07|428.27|431.32|428.52|430.57|427.77|0
1670218800000|2022-12-05 05:40:00|431.32|428.52|431.57|428.77|431.82|429.02|431.07|428.27|0
1670219100000|2022-12-05 05:45:00|431.82|429.02|431.57|428.77|432.32|429.52|431.07|428.27|0
1670219400000|2022-12-05 05:50:00|431.32|428.52|431.57|428.77|432.32|429.52|431.07|428.27|0
1670219700000|2022-12-05 05:55:00|431.82|429.02|430.32|427.52|432.07|429.27|430.32|427.52|0
1670220000000|2022-12-05 06:00:00|430.57|427.77|430.57|427.77|430.82|428.02|430.07|427.27|0
1670220300000|2022-12-05 06:05:00|430.32|427.52|431.07|428.27|431.32|428.52|430.07|427.27|0
1670220600000|2022-12-05 06:10:00|430.95|428.15|432.56|429.76|432.56|429.76|430.82|428.02|0
1670220900000|2022-12-05 06:15:00|433.31|430.51|432.81|430.01|433.81|431.01|431.82|429.02|0
1670221200000|2022-12-05 06:20:00|433.06|430.26|433.56|430.76|433.81|431.01|432.81|430.01|0
1670221500000|2022-12-05 06:25:00|433.81|431.01|433.19|430.39|433.81|431.01|432.81|430.01|0
1670221800000|2022-12-05 06:30:00|432.81|430.01|434.06|431.26|434.31|431.51|432.81|430.01|0
1670222100000|2022-12-05 06:35:00|434.31|431.51|433.81|431.01|434.31|431.51|433.19|430.39|0
1670222400000|2022-12-05 06:40:00|433.56|430.76|432.81|430.01|434.31|431.51|432.81|430.01|0
1670222700000|2022-12-05 06:45:00|432.56|429.76|432.81|430.01|432.81|430.01|432.06|429.26|0
1670223000000|2022-12-05 06:50:00|432.56|429.76|430.07|427.27|432.81|430.01|429.82|427.02|0
1670223300000|2022-12-05 06:55:00|430.2|427.4|429.57|426.77|430.57|427.77|429.57|426.77|0
1670223600000|2022-12-05 07:00:00|430.07|427.27|432.56|429.76|432.56|429.76|430.07|427.27|0
1670223900000|2022-12-05 07:05:00|433.06|430.26|435.06|432.26|435.31|432.51|432.69|429.89|0
1670224200000|2022-12-05 07:10:00|435.31|432.51|438.81|436.01|440.31|437.51|435.31|432.51|0
1670224500000|2022-12-05 07:15:00|439.06|436.26|436.31|433.51|439.31|436.51|436.19|433.39|0
1670224800000|2022-12-05 07:20:00|436.56|433.76|438.56|435.76|438.56|435.76|436.06|433.26|0
1670225100000|2022-12-05 07:25:00|438.31|435.51|438.56|435.76|439.81|437.01|438.06|435.26|0
1670225400000|2022-12-05 07:30:00|438.31|435.51|436.81|434.01|439.06|436.26|436.06|433.26|0
1670225700000|2022-12-05 07:35:00|437.06|434.26|437.06|434.26|437.56|434.76|436.31|433.51|0
1670226000000|2022-12-05 07:40:00|436.81|434.01|439.06|436.26|439.06|436.26|436.31|433.51|0
1670226300000|2022-12-05 07:45:00|438.81|436.01|439.81|437.01|440.55|437.75|438.06|435.26|0
1670226600000|2022-12-05 07:50:00|439.94|437.14|437.81|435.01|440.05|437.25|437.81|435.01|0
1670226900000|2022-12-05 07:55:00|438.06|435.26|439.06|436.26|439.81|437.01|436.56|433.76|0
1670227200000|2022-12-05 08:00:00|439.81|437.01|442.55|439.75|443.3|440.5|437.56|434.76|0
1670227500000|2022-12-05 08:05:00|442.25|440.05|445.51|443.31|445.51|443.31|441.25|439.05|0
1670227800000|2022-12-05 08:10:00|445.14|442.94|441.52|439.32|445.14|442.94|437.27|435.07|0
1670228100000|2022-12-05 08:15:00|441.77|439.57|438.52|436.32|442.52|440.32|438.02|435.82|0
1670228400000|2022-12-05 08:20:00|438.77|436.57|441.77|439.57|441.77|439.57|438.02|435.82|0
1670228700000|2022-12-05 08:25:00|442.02|439.82|442.27|440.07|443.27|441.07|440.15|437.95|0
1670229000000|2022-12-05 08:30:00|441.9|439.7|440.52|438.32|443.27|441.07|440.02|437.82|0
1670229300000|2022-12-05 08:35:00|440.27|438.07|440.52|438.32|442.27|440.07|440.27|438.07|0
1670229600000|2022-12-05 08:40:00|440.27|438.07|440.02|437.82|440.52|438.32|438.77|436.57|0
1670229900000|2022-12-05 08:45:00|440.15|437.95|439.27|437.07|442.27|440.07|438.77|436.57|0
1670230200000|2022-12-05 08:50:00|439.02|436.82|437.02|434.82|439.77|437.57|437.02|434.82|0
1670230500000|2022-12-05 08:55:00|437.27|435.07|436.77|434.57|438.52|436.32|436.77|434.57|0
1670230800000|2022-12-05 09:00:00|436.52|434.32|437.02|434.82|439.52|437.32|436.52|434.32|0
1670231100000|2022-12-05 09:05:00|436.77|434.57|445.39|443.19|446.01|443.81|436.52|434.32|0
1670231400000|2022-12-05 09:10:00|445.51|443.31|444.51|442.31|447.51|445.31|443.27|441.07|0
1670231700000|2022-12-05 09:15:00|444.26|442.06|442.02|439.82|444.39|442.19|442.02|439.82|0
1670232000000|2022-12-05 09:20:00|441.9|439.7|441.77|439.57|442.52|440.32|440.52|438.32|0
1670232300000|2022-12-05 09:25:00|442.02|439.82|439.27|437.07|442.27|440.07|438.52|436.32|0
1670232600000|2022-12-05 09:30:00|439.52|437.32|439.77|437.57|440.02|437.82|438.02|435.82|0
1670232900000|2022-12-05 09:35:00|439.9|437.7|439.4|437.2|441.52|439.32|438.77|436.57|0
1670233200000|2022-12-05 09:40:00|439.52|437.32|438.52|436.32|439.77|437.57|438.02|435.82|0
1670233500000|2022-12-05 09:45:00|438.27|436.07|439.9|437.7|441.02|438.82|438.27|436.07|0
1670233800000|2022-12-05 09:50:00|440.02|437.82|440.02|437.82|441.27|439.07|438.65|436.45|0
1670234100000|2022-12-05 09:55:00|439.52|437.32|440.27|438.07|442.02|439.82|439.27|437.07|0
1670234400000|2022-12-05 10:00:00|440.52|438.32|440.02|437.82|440.77|438.57|438.9|436.7|0
1670234700000|2022-12-05 10:05:00|440.27|438.07|439.77|437.57|441.77|439.57|439.77|437.57|0
1670235000000|2022-12-05 10:10:00|440.02|437.82|439.27|437.07|440.02|437.82|437.77|435.57|0
1670235300000|2022-12-05 10:15:00|439.02|436.82|441.02|438.82|442.02|439.82|439.02|436.82|0
1670235600000|2022-12-05 10:20:00|441.27|439.07|443.26|441.06|443.51|441.31|441.02|438.82|0
1670235900000|2022-12-05 10:25:00|442.76|440.56|442.64|440.44|444.01|441.81|442.02|439.82|0
1670236200000|2022-12-05 10:30:00|442.51|440.31|443.01|440.81|445.76|443.56|442.27|440.07|0
1670236500000|2022-12-05 10:35:00|442.76|440.56|443.89|441.69|446.01|443.81|442.76|440.56|0
1670236800000|2022-12-05 10:40:00|444.01|441.81|443.26|441.06|444.76|442.56|442.51|440.31|0
1670237100000|2022-12-05 10:45:00|443.01|440.81|442.76|440.56|444.39|442.19|442.51|440.31|0
1670237400000|2022-12-05 10:50:00|442.51|440.31|443.51|441.31|445.26|443.06|442.51|440.31|0
1670237700000|2022-12-05 10:55:00|443.76|441.56|444.51|442.31|445.01|442.81|443.26|441.06|0
1670238000000|2022-12-05 11:00:00|444.26|442.06|443.26|441.06|444.51|442.31|442.39|440.19|0
1670238300000|2022-12-05 11:05:00|443.01|440.81|443.01|440.81|445.01|442.81|442.76|440.56|0
1670238600000|2022-12-05 11:10:00|442.76|440.56|441.26|439.06|443.01|440.81|441.01|438.81|0
1670238900000|2022-12-05 11:15:00|441.14|438.94|442.01|439.81|442.26|440.06|441.01|438.81|0
1670239200000|2022-12-05 11:20:00|441.76|439.56|441.01|438.81|442.01|439.81|440.76|438.56|0
1670239500000|2022-12-05 11:25:00|441.51|439.31|442.51|440.31|442.76|440.56|440.76|438.56|0
1670239800000|2022-12-05 11:30:00|442.76|440.56|441.26|439.06|443.76|441.56|441.26|439.06|0
1670240100000|2022-12-05 11:35:00|441.51|439.31|441.26|439.06|442.51|440.31|440.51|438.31|0
1670240400000|2022-12-05 11:40:00|441.51|439.31|440.01|437.81|442.01|439.81|440.01|437.81|0
1670240700000|2022-12-05 11:45:00|440.26|438.06|438.01|435.81|440.26|438.06|438.01|435.81|0
1670241000000|2022-12-05 11:50:00|438.26|436.06|439.01|436.81|439.26|437.06|437.26|435.06|0
1670241300000|2022-12-05 11:55:00|438.76|436.56|438.01|435.81|439.01|436.81|437.51|435.31|0
1670241600000|2022-12-05 12:00:00|437.76|435.56|438.01|435.81|439.01|436.81|437.51|435.31|0
1670241900000|2022-12-05 12:05:00|438.26|436.06|440.01|437.81|440.51|438.31|438.26|436.06|0
1670242200000|2022-12-05 12:10:00|439.89|437.69|441.76|439.56|442.01|439.81|439.01|436.81|0
1670242500000|2022-12-05 12:15:00|442.01|439.81|444.26|442.06|444.76|442.56|441.76|439.56|0
1670242800000|2022-12-05 12:20:00|444.39|442.19|444.51|442.31|444.76|442.56|443.26|441.06|0
1670243100000|2022-12-05 12:25:00|444.26|442.06|445.26|443.06|445.5|443.3|443.76|441.56|0
1670243400000|2022-12-05 12:30:00|445.5|443.3|446.25|444.05|447.5|445.3|445.01|442.81|0
1670243700000|2022-12-05 12:35:00|446.5|444.3|448.38|446.18|448.5|446.3|446.25|444.05|0
1670244000000|2022-12-05 12:40:00|448.5|446.3|446.75|444.55|448.5|446.3|446|443.8|0
1670244300000|2022-12-05 12:45:00|446.5|444.3|446.5|444.3|448|445.8|446.25|444.05|0
1670244600000|2022-12-05 12:50:00|446.25|444.05|446.25|444.05|447|444.8|445.88|443.68|0
1670244900000|2022-12-05 12:55:00|446|443.8|445.25|443.05|446.25|444.05|444.51|442.31|0
1670245200000|2022-12-05 13:00:00|445|442.8|446.5|444.3|448|445.8|444.76|442.56|0
1670245500000|2022-12-05 13:05:00|446.75|444.55|448.75|446.55|448.75|446.55|446|443.8|0
1670245800000|2022-12-05 13:10:00|449|446.8|449|446.8|449.63|447.43|448|445.8|0
1670246100000|2022-12-05 13:15:00|448.75|446.55|448.75|446.55|450.5|448.3|448.5|446.3|0
1670246400000|2022-12-05 13:20:00|449|446.8|446.25|444.05|449.5|447.3|445.5|443.3|0
1670246700000|2022-12-05 13:25:00|446.38|444.18|444.5|442.3|447.5|445.3|444.01|441.81|0
1670247000000|2022-12-05 13:30:00|444.26|442.06|444.75|442.55|445.25|443.05|443.51|441.31|0
1670247300000|2022-12-05 13:35:00|445|442.8|446|443.8|446.5|444.3|444.5|442.3|0
1670247600000|2022-12-05 13:40:00|446.25|444.05|446.75|444.55|447.75|445.55|444.75|442.55|0
1670247900000|2022-12-05 13:45:00|446.5|444.3|454.5|452.3|454.5|452.3|446.25|444.05|0
1670248200000|2022-12-05 13:50:00|454.25|452.05|456|453.8|456.25|454.05|451.75|449.55|0
1670248500000|2022-12-05 13:55:00|455.75|453.55|455|452.8|456.74|454.54|454.5|452.3|0
1670248800000|2022-12-05 14:00:00|454.88|452.68|453.75|451.55|456.25|454.05|453.75|451.55|0
1670249100000|2022-12-05 14:05:00|453.5|451.3|453.5|451.3|454.5|452.3|453|450.8|0
1670249400000|2022-12-05 14:10:00|453.25|451.05|454.25|452.05|456.49|454.29|453.25|451.05|0
1670249700000|2022-12-05 14:15:00|454.13|451.93|453.25|451.05|454.13|451.93|453|450.8|0
1670250000000|2022-12-05 14:20:00|453|450.8|454|451.8|454.75|452.55|452.25|450.05|0
1670250300000|2022-12-05 14:25:00|454.75|452.55|455.5|453.3|455.99|453.79|454|451.8|0
1670250600000|2022-12-05 14:30:00|455.75|453.55|450.75|448.55|456.74|454.54|450.75|448.55|0
1670250900000|2022-12-05 14:35:00|451|448.8|447.75|445.55|451.5|449.3|445.75|443.55|0
1670251200000|2022-12-05 14:40:00|447.5|445.3|451.75|449.55|452|449.8|447.5|445.3|0
1670251500000|2022-12-05 14:45:00|452.75|450.55|453.25|451.05|456.49|454.29|451.5|449.3|0
1670251800000|2022-12-05 14:50:00|453.5|451.3|456.49|454.29|457.49|455.29|453|450.8|0
1670252100000|2022-12-05 14:55:00|456.24|454.04|461.88|459.68|461.88|459.68|456.24|454.04|0
1670252400000|2022-12-05 15:00:00|467.87|465.67|466.99|464.79|478.62|476.42|465.99|463.79|0
1670252700000|2022-12-05 15:05:00|466.24|464.04|469.74|467.54|470.74|468.54|463.5|461.3|0
1670253000000|2022-12-05 15:10:00|469.99|467.79|466.49|464.29|470.99|468.79|463.25|461.05|0
1670253300000|2022-12-05 15:15:00|466.74|464.54|468.74|466.54|468.99|466.79|465.24|463.04|0
1670253600000|2022-12-05 15:20:00|468.24|466.04|467.24|465.04|471.49|469.29|466.74|464.54|0
1670253900000|2022-12-05 15:25:00|467.49|465.29|467.24|465.04|468.24|466.04|461|458.8|0
1670254200000|2022-12-05 15:30:00|467.49|465.29|464.25|462.05|471.99|469.79|463.75|461.55|0
1670254500000|2022-12-05 15:35:00|464.5|462.3|462.75|460.55|465.99|463.79|462.5|460.3|0
1670254800000|2022-12-05 15:40:00|463|460.8|460.5|458.3|463.75|461.55|458.75|456.55|0
1670255100000|2022-12-05 15:45:00|460.25|458.05|460|457.8|462.25|460.05|459|456.8|0
1670255400000|2022-12-05 15:50:00|459.75|457.55|464.49|462.29|465.24|463.04|459.25|457.05|0
1670255700000|2022-12-05 15:55:00|464.25|462.05|461.49|459.29|464.74|462.54|461.25|459.05|0
1670256000000|2022-12-05 16:00:00|460.74|458.54|460.49|458.29|462.99|460.79|457.74|455.54|0
1670256300000|2022-12-05 16:05:00|460.24|458.04|459.99|457.79|462.24|460.04|459.49|457.29|0
1670256600000|2022-12-05 16:10:00|459.74|457.54|460.49|458.29|460.49|458.29|455.74|453.54|0
1670256900000|2022-12-05 16:15:00|459.99|457.79|466.99|464.79|467.49|465.29|459.49|457.29|0
1670257200000|2022-12-05 16:20:00|467.24|465.04|470.49|468.29|471.24|469.04|466.74|464.54|0
1670257500000|2022-12-05 16:25:00|470.74|468.54|470.24|468.04|472.73|470.53|469.49|467.29|0
1670257800000|2022-12-05 16:30:00|469.99|467.79|476.73|474.53|476.73|474.53|469.74|467.54|0
1670258100000|2022-12-05 16:35:00|477.48|475.28|475.48|473.28|479.48|477.28|474.73|472.53|0
1670258400000|2022-12-05 16:40:00|475.73|473.53|476.23|474.03|476.23|474.03|473.73|471.53|0
1670258700000|2022-12-05 16:45:00|476.48|474.28|476.48|474.28|477.23|475.03|474.48|472.28|0
1670259000000|2022-12-05 16:50:00|476.73|474.53|479.48|477.28|479.48|477.28|473.98|471.78|0
1670259300000|2022-12-05 16:55:00|480.23|478.03|485.73|483.53|486.48|484.28|480.23|478.03|0
1670259600000|2022-12-05 17:00:00|485.98|483.78|487.48|485.28|488.23|486.03|485.48|483.28|0
1670259900000|2022-12-05 17:05:00|487.73|485.53|483.74|481.54|487.73|485.53|483.24|481.04|0
1670260200000|2022-12-05 17:10:00|483.99|481.79|483.49|481.29|485.99|483.79|483.49|481.29|0
1670260500000|2022-12-05 17:15:00|483.74|481.54|480.49|478.29|483.99|481.79|479.99|477.79|0
1670260800000|2022-12-05 17:20:00|480.24|478.04|477.74|475.54|481.12|478.92|477.24|475.04|0
1670261100000|2022-12-05 17:25:00|477.99|475.79|481.37|479.17|481.74|479.54|477.49|475.29|0
1670261400000|2022-12-05 17:30:00|481.49|479.29|487.98|485.78|488.73|486.53|480.49|478.29|0
1670261700000|2022-12-05 17:35:00|488.23|486.03|486.98|484.78|488.48|486.28|484.49|482.29|0
1670262000000|2022-12-05 17:40:00|487.23|485.03|489.23|487.03|489.98|487.78|486.98|484.78|0
1670262300000|2022-12-05 17:45:00|489.48|487.28|487.48|485.28|489.73|487.53|485.74|483.54|0
1670262600000|2022-12-05 17:50:00|487.23|485.03|491.48|489.28|491.48|489.28|487.23|485.03|0
1670262900000|2022-12-05 17:55:00|491.23|489.03|491.98|489.78|492.48|490.28|489.23|487.03|0
1670263200000|2022-12-05 18:00:00|491.73|489.53|491.23|489.03|492.73|490.53|489.23|487.03|0
1670263500000|2022-12-05 18:05:00|490.98|488.78|489.87|487.67|492.23|490.03|488.24|486.04|0
1670263800000|2022-12-05 18:10:00|489.74|487.54|486.74|484.54|490.24|488.04|486.49|484.29|0
1670264100000|2022-12-05 18:15:00|486.99|484.79|486.98|484.78|487.74|485.54|486.23|484.03|0
1670264400000|2022-12-05 18:20:00|487.23|485.03|492.73|490.53|492.73|490.53|487.23|485.03|0
1670264700000|2022-12-05 18:25:00|492.48|490.28|491.73|489.53|494.73|492.53|491.23|489.03|0
1670265000000|2022-12-05 18:30:00|491.48|489.28|489.73|487.53|492.23|490.03|489.23|487.03|0
1670265300000|2022-12-05 18:35:00|489.48|487.28|487.48|485.28|490.73|488.53|486.73|484.53|0
1670265600000|2022-12-05 18:40:00|487.23|485.03|491.48|489.28|492.98|490.78|486.23|484.03|0
1670265900000|2022-12-05 18:45:00|491.23|489.03|492.23|490.03|492.98|490.78|490.98|488.78|0
1670266200000|2022-12-05 18:50:00|492.48|490.28|495.23|493.03|497.73|495.53|492.48|490.28|0
1670266500000|2022-12-05 18:55:00|495.48|493.28|503.48|501.28|504.23|502.03|495.48|493.28|0
1670266800000|2022-12-05 19:00:00|503.98|501.78|504.98|502.78|506.48|504.28|502.48|500.28|0
1670267100000|2022-12-05 19:05:00|504.73|502.53|503.98|501.78|505.23|503.03|502.98|500.78|0
1670267400000|2022-12-05 19:10:00|503.73|501.53|498.73|496.53|503.73|501.53|498.73|496.53|0
1670267700000|2022-12-05 19:15:00|498.48|496.28|502.73|500.53|502.73|500.53|498.48|496.28|0
1670268000000|2022-12-05 19:20:00|502.48|500.28|505.98|503.78|506.98|504.78|501.98|499.78|0
1670268300000|2022-12-05 19:25:00|506.23|504.03|506.98|504.78|508.48|506.28|503.73|501.53|0
1670268600000|2022-12-05 19:30:00|507.23|505.03|509.73|507.53|510.48|508.28|507.23|505.03|0
1670268900000|2022-12-05 19:35:00|509.98|507.78|509.23|507.03|510.23|508.03|506.73|504.53|0
1670269200000|2022-12-05 19:40:00|509.48|507.28|509.23|507.03|512.98|510.78|508.98|506.78|0
1670269500000|2022-12-05 19:45:00|509.48|507.28|509.23|507.03|513.23|511.03|509.23|507.03|0
1670269800000|2022-12-05 19:50:00|508.73|506.53|507.73|505.53|509.23|507.03|506.48|504.28|0
1670270100000|2022-12-05 19:55:00|507.48|505.28|505.98|503.78|510.23|508.03|504.98|502.78|0
1670270400000|2022-12-05 20:00:00|506.48|504.28|503.98|501.78|507.23|505.03|503.73|501.53|0
1670270700000|2022-12-05 20:05:00|504.23|502.03|503.73|501.53|508.73|506.53|502.24|500.04|0
1670271000000|2022-12-05 20:10:00|503.98|501.78|501.49|499.29|506.73|504.53|500.74|498.54|0
1670271300000|2022-12-05 20:15:00|501.24|499.04|504.98|502.78|506.23|504.03|500.49|498.29|0
1670271600000|2022-12-05 20:20:00|504.86|502.66|504.48|502.28|506.48|504.28|503.12|500.92|0
1670271900000|2022-12-05 20:25:00|504.23|502.03|508.23|506.03|508.98|506.78|504.23|502.03|0
1670272200000|2022-12-05 20:30:00|508.48|506.28|503.73|501.53|508.48|506.28|501.99|499.79|0
1670272500000|2022-12-05 20:35:00|503.23|501.03|504.48|502.28|505.48|503.28|498.98|496.78|0
1670272800000|2022-12-05 20:40:00|504.73|502.53|503.98|501.78|507.98|505.78|503.73|501.53|0
1670273100000|2022-12-05 20:45:00|504.23|502.03|504.23|502.03|507.48|505.28|501.98|499.78|0
1670273400000|2022-12-05 20:50:00|504.86|502.66|499.98|497.78|506.48|504.28|499.98|497.78|0
1670273700000|2022-12-05 20:55:00|499.23|497.03|498.48|496.28|500.48|498.28|495.98|493.78|0
1670274000000|2022-12-05 21:00:00|497.23|495.03|498.98|496.78|499.48|497.28|495.48|493.28|0
1670274300000|2022-12-05 21:05:00|498.73|496.53|497.73|495.53|499.73|497.53|497.48|495.28|0
1670274600000|2022-12-05 21:10:00|497.98|495.78|499.23|497.03|499.73|497.53|495.98|493.78|0
1670274900000|2022-12-05 21:15:00|500.03|497.23|499.78|496.98|500.03|497.23|499.53|496.73|0
1670275200000|2022-12-05 21:20:00|499.53|496.73|498.53|495.73|499.78|496.98|498.53|495.73|0
1670275500000|2022-12-05 21:25:00|498.28|495.48|497.53|494.73|498.28|495.48|496.78|493.98|0
1670275800000|2022-12-05 21:30:00|497.78|494.98|496.53|493.73|498.03|495.23|496.53|493.73|0
1670276100000|2022-12-05 21:35:00|496.28|493.48|496.78|493.98|497.28|494.48|496.28|493.48|0
1670276400000|2022-12-05 21:40:00|496.91|494.11|495.53|492.73|496.91|494.11|495.53|492.73|0
1670276700000|2022-12-05 21:45:00|495.28|492.48|495.28|492.48|496.28|493.48|495.28|492.48|0
1670277000000|2022-12-05 21:50:00|495.41|492.61|495.28|492.48|495.53|492.73|495.03|492.23|0
1670277300000|2022-12-05 21:55:00|495.03|492.23|495.16|492.36|495.78|492.98|495.03|492.23|0
1670277600000|2022-12-05 22:00:00|495.27|492.47|495.53|492.73|495.71|492.91|495.27|492.47|0
1670277900000|2022-12-05 22:05:00|495.46|492.66|495.53|492.73|495.86|493.06|495.35|492.55|0
1670278200000|2022-12-05 22:10:00|495.57|492.77|495.49|492.69|495.75|492.95|495.38|492.58|0
1670278500000|2022-12-05 22:15:00|495.78|492.98|495.46|492.66|495.78|492.98|495.46|492.66|0
1670278800000|2022-12-05 22:20:00|495.71|492.91|495.27|492.47|495.75|492.95|495.27|492.47|0
1670279100000|2022-12-05 22:25:00|495.38|492.58|495.2|492.4|495.53|492.73|494.94|492.14|0
1670279400000|2022-12-05 22:30:00|495.16|492.36|495.46|492.66|495.53|492.73|495.09|492.29|0
1670279700000|2022-12-05 22:35:00|495.49|492.69|495.82|493.02|495.86|493.06|495.49|492.69|0
1670280000000|2022-12-05 22:40:00|495.86|493.06|495.86|493.06|495.86|493.06|495.42|492.62|0
1670280300000|2022-12-05 22:45:00|495.57|492.77|495.86|493.06|495.89|493.09|495.57|492.77|0
1670280600000|2022-12-05 22:50:00|495.75|492.95|495.02|492.22|495.75|492.95|494.58|491.78|0
1670280900000|2022-12-05 22:55:00|494.87|492.07|495.02|492.22|495.16|492.36|494.62|491.82|0
1670281200000|2022-12-05 23:00:00|495.05|492.25|495.78|492.98|496.78|493.98|495.05|492.25|0
1670281500000|2022-12-05 23:05:00|495.53|492.73|495.78|492.98|496.53|493.73|495.28|492.48|0
1670281800000|2022-12-05 23:10:00|495.66|492.86|492.66|489.86|495.78|492.98|492.28|489.48|0
1670282100000|2022-12-05 23:15:00|492.53|489.73|493.78|490.98|494.03|491.23|491.78|488.98|0
1670282400000|2022-12-05 23:20:00|493.53|490.73|492.78|489.98|495.53|492.73|492.78|489.98|0
1670282700000|2022-12-05 23:25:00|493.03|490.23|492.16|489.36|493.78|490.98|491.53|488.73|0
1670283000000|2022-12-05 23:30:00|492.28|489.48|492.53|489.73|493.28|490.48|492.03|489.23|0
1670283300000|2022-12-05 23:35:00|492.41|489.61|492.28|489.48|493.03|490.23|492.28|489.48|0
1670283600000|2022-12-05 23:40:00|492.53|489.73|492.53|489.73|492.53|489.73|491.28|488.48|0
1670283900000|2022-12-05 23:45:00|492.28|489.48|491.53|488.73|492.28|489.48|491.28|488.48|0
1670284200000|2022-12-05 23:50:00|491.28|488.48|492.28|489.48|492.66|489.86|491.28|488.48|0
1670284500000|2022-12-05 23:55:00|492.03|489.23|493.53|490.73|493.53|490.73|492.03|489.23|0
1670284800000|2022-12-06 00:00:00|492.78|489.98|491.78|488.98|492.78|489.98|491.03|488.23|0
1670285100000|2022-12-06 00:05:00|492.03|489.23|491.28|488.48|492.78|489.98|491.28|488.48|0
1670285400000|2022-12-06 00:10:00|491.53|488.73|491.28|488.48|492.16|489.36|491.28|488.48|0
1670285700000|2022-12-06 00:15:00|491.03|488.23|491.03|488.23|492.03|489.23|490.78|487.98|0
1670286000000|2022-12-06 00:20:00|490.78|487.98|490.28|487.48|491.28|488.48|489.78|486.98|0
1670286300000|2022-12-06 00:25:00|490.03|487.23|490.16|487.36|490.53|487.73|489.53|486.73|0
1670286600000|2022-12-06 00:30:00|490.03|487.23|490.28|487.48|490.28|487.48|489.53|486.73|0
1670286900000|2022-12-06 00:35:00|490.03|487.23|490.78|487.98|491.03|488.23|489.78|486.98|0
1670287200000|2022-12-06 00:40:00|490.91|488.11|492.03|489.23|492.53|489.73|490.91|488.11|0
1670287500000|2022-12-06 00:45:00|492.28|489.48|492.03|489.23|492.53|489.73|491.78|488.98|0
1670287800000|2022-12-06 00:50:00|492.28|489.48|493.03|490.23|493.03|490.23|491.78|488.98|0
1670288100000|2022-12-06 00:55:00|493.28|490.48|491.03|488.23|493.28|490.48|491.03|488.23|0
1670288400000|2022-12-06 01:00:00|490.78|487.98|490.16|487.36|491.03|488.23|490.03|487.23|0
1670288700000|2022-12-06 01:05:00|490.28|487.48|491.28|488.48|491.53|488.73|489.53|486.73|0
1670289000000|2022-12-06 01:10:00|491.41|488.61|489.53|486.73|491.53|488.73|488.78|485.98|0
1670289300000|2022-12-06 01:15:00|489.28|486.48|489.03|486.23|489.66|486.86|488.53|485.73|0
1670289600000|2022-12-06 01:20:00|489.28|486.48|488.53|485.73|489.28|486.48|487.53|484.73|0
1670289900000|2022-12-06 01:25:00|488.03|485.23|490.03|487.23|490.03|487.23|487.78|484.98|0
1670290200000|2022-12-06 01:30:00|489.78|486.98|489.16|486.36|490.28|487.48|488.78|485.98|0
1670290500000|2022-12-06 01:35:00|489.28|486.48|487.53|484.73|489.78|486.98|486.78|483.98|0
1670290800000|2022-12-06 01:40:00|487.41|484.61|488.03|485.23|488.53|485.73|487.03|484.23|0
1670291100000|2022-12-06 01:45:00|487.78|484.98|489.28|486.48|489.53|486.73|487.28|484.48|0
1670291400000|2022-12-06 01:50:00|489.53|486.73|489.78|486.98|490.28|487.48|488.66|485.86|0
1670291700000|2022-12-06 01:55:00|490.03|487.23|490.53|487.73|491.03|488.23|490.03|487.23|0
1670292000000|2022-12-06 02:00:00|490.78|487.98|489.78|486.98|491.28|488.48|489.78|486.98|0
1670292300000|2022-12-06 02:05:00|489.53|486.73|489.78|486.98|490.28|487.48|489.28|486.48|0
1670292600000|2022-12-06 02:10:00|489.91|487.11|488.03|485.23|490.03|487.23|488.03|485.23|0
1670292900000|2022-12-06 02:15:00|488.16|485.36|487.78|484.98|488.66|485.86|487.03|484.23|0
1670293200000|2022-12-06 02:20:00|488.03|485.23|489.28|486.48|489.28|486.48|487.78|484.98|0
1670293500000|2022-12-06 02:25:00|489.03|486.23|490.53|487.73|490.53|487.73|489.03|486.23|0
1670293800000|2022-12-06 02:30:00|490.28|487.48|489.78|486.98|491.28|488.48|489.53|486.73|0
1670294100000|2022-12-06 02:35:00|490.03|487.23|490.78|487.98|491.53|488.73|489.53|486.73|0
1670294400000|2022-12-06 02:40:00|490.66|487.86|491.03|488.23|491.03|488.23|490.03|487.23|0
1670294700000|2022-12-06 02:45:00|490.78|487.98|490.53|487.73|491.28|488.48|490.03|487.23|0
1670295000000|2022-12-06 02:50:00|490.78|487.98|490.28|487.48|491.28|488.48|490.16|487.36|0
1670295300000|2022-12-06 02:55:00|490.03|487.23|491.28|488.48|491.53|488.73|490.03|487.23|0
1670295600000|2022-12-06 03:00:00|491.03|488.23|491.03|488.23|491.53|488.73|490.28|487.48|0
1670295900000|2022-12-06 03:05:00|490.78|487.98|490.03|487.23|490.78|487.98|489.78|486.98|0
1670296200000|2022-12-06 03:10:00|490.16|487.36|489.53|486.73|490.28|487.48|489.28|486.48|0
1670296500000|2022-12-06 03:15:00|489.28|486.48|490.28|487.48|490.28|487.48|489.03|486.23|0
1670296800000|2022-12-06 03:20:00|490.53|487.73|490.53|487.73|490.91|488.11|490.28|487.48|0
1670297100000|2022-12-06 03:25:00|490.78|487.98|491.28|488.48|491.28|488.48|490.53|487.73|0
1670297400000|2022-12-06 03:30:00|491.03|488.23|492.53|489.73|492.53|489.73|491.03|488.23|0
1670297700000|2022-12-06 03:35:00|492.28|489.48|492.53|489.73|492.53|489.73|491.78|488.98|0
1670298000000|2022-12-06 03:40:00|492.41|489.61|493.28|490.48|494.28|491.48|492.41|489.61|0
1670298300000|2022-12-06 03:45:00|493.03|490.23|492.03|489.23|493.28|490.48|492.03|489.23|0
1670298600000|2022-12-06 03:50:00|492.28|489.48|492.28|489.48|493.03|490.23|492.03|489.23|0
1670298900000|2022-12-06 03:55:00|492.53|489.73|491.28|488.48|492.53|489.73|491.03|488.23|0
1670299200000|2022-12-06 04:00:00|491.16|488.36|491.78|488.98|492.03|489.23|490.78|487.98|0
1670299500000|2022-12-06 04:05:00|492.03|489.23|491.53|488.73|492.53|489.73|491.03|488.23|0
1670299800000|2022-12-06 04:10:00|491.78|488.98|492.53|489.73|493.03|490.23|491.53|488.73|0
1670300100000|2022-12-06 04:15:00|492.41|489.61|493.03|490.23|493.28|490.48|492.28|489.48|0
1670300400000|2022-12-06 04:20:00|492.78|489.98|493.03|490.23|493.03|490.23|491.78|488.98|0
1670300700000|2022-12-06 04:25:00|492.91|490.11|492.91|490.11|493.53|490.73|492.53|489.73|0
1670301000000|2022-12-06 04:30:00|493.03|490.23|494.28|491.48|494.78|491.98|492.66|489.86|0
1670301300000|2022-12-06 04:35:00|494.16|491.36|494.03|491.23|494.53|491.73|493.78|490.98|0
1670301600000|2022-12-06 04:40:00|494.28|491.48|494.78|491.98|494.78|491.98|493.78|490.98|0
1670301900000|2022-12-06 04:45:00|495.03|492.23|495.28|492.48|495.28|492.48|494.03|491.23|0
1670302200000|2022-12-06 04:50:00|495.16|492.36|494.78|491.98|495.78|492.98|494.53|491.73|0
1670302500000|2022-12-06 04:55:00|494.53|491.73|495.03|492.23|495.03|492.23|494.28|491.48|0
1670302800000|2022-12-06 05:00:00|494.78|491.98|495.78|492.98|496.28|493.48|494.78|491.98|0
1670303100000|2022-12-06 05:05:00|495.91|493.11|493.78|490.98|496.28|493.48|493.78|490.98|0
1670303400000|2022-12-06 05:10:00|494.03|491.23|495.66|492.86|495.78|492.98|493.78|490.98|0
1670303700000|2022-12-06 05:15:00|496.03|493.23|494.03|491.23|496.03|493.23|494.03|491.23|0
1670304000000|2022-12-06 05:20:00|494.28|491.48|494.28|491.48|494.78|491.98|493.78|490.98|0
1670304300000|2022-12-06 05:25:00|494.53|491.73|496.03|493.23|496.28|493.48|494.28|491.48|0
1670304600000|2022-12-06 05:30:00|496.28|493.48|496.28|493.48|497.53|494.73|495.53|492.73|0
1670304900000|2022-12-06 05:35:00|496.16|493.36|497.78|494.98|497.78|494.98|496.03|493.23|0
1670305200000|2022-12-06 05:40:00|497.53|494.73|498.03|495.23|498.78|495.98|497.53|494.73|0
1670305500000|2022-12-06 05:45:00|497.91|495.11|497.28|494.48|498.03|495.23|496.53|493.73|0
1670305800000|2022-12-06 05:50:00|497.53|494.73|496.78|493.98|497.53|494.73|496.03|493.23|0
1670306100000|2022-12-06 05:55:00|496.66|493.86|495.28|492.48|496.66|493.86|495.28|492.48|0
1670306400000|2022-12-06 06:00:00|495.53|492.73|495.53|492.73|497.03|494.23|495.53|492.73|0
1670306700000|2022-12-06 06:05:00|495.28|492.48|496.28|493.48|496.53|493.73|495.28|492.48|0
1670307000000|2022-12-06 06:10:00|496.53|493.73|498.28|495.48|498.78|495.98|496.53|493.73|0
1670307300000|2022-12-06 06:15:00|498.41|495.61|498.28|495.48|498.53|495.73|497.28|494.48|0
1670307600000|2022-12-06 06:20:00|498.53|495.73|498.28|495.48|499.28|496.48|498.03|495.23|0
1670307900000|2022-12-06 06:25:00|498.53|495.73|497.78|494.98|498.53|495.73|497.28|494.48|0
1670308200000|2022-12-06 06:30:00|497.53|494.73|497.78|494.98|498.03|495.23|497.28|494.48|0
1670308500000|2022-12-06 06:35:00|498.03|495.23|496.53|493.73|498.28|495.48|496.03|493.23|0
1670308800000|2022-12-06 06:40:00|496.78|493.98|495.53|492.73|496.78|493.98|495.53|492.73|0
1670309100000|2022-12-06 06:45:00|495.78|492.98|497.28|494.48|497.28|494.48|495.78|492.98|0
1670309400000|2022-12-06 06:50:00|497.78|494.98|498.28|495.48|498.28|495.48|497.03|494.23|0
1670309700000|2022-12-06 06:55:00|498.53|495.73|496.78|493.98|499.28|496.48|496.53|493.73|0
1670310000000|2022-12-06 07:00:00|497.03|494.23|499.28|496.48|501.03|498.23|496.28|493.48|0
1670310300000|2022-12-06 07:05:00|499.53|496.73|498.53|495.73|500.28|497.48|498.53|495.73|0
1670310600000|2022-12-06 07:10:00|498.28|495.48|497.28|494.48|499.03|496.23|497.28|494.48|0
1670310900000|2022-12-06 07:15:00|497.53|494.73|498.53|495.73|499.28|496.48|497.53|494.73|0
1670311200000|2022-12-06 07:20:00|498.78|495.98|496.53|493.73|499.03|496.23|496.53|493.73|0
1670311500000|2022-12-06 07:25:00|496.78|493.98|497.53|494.73|497.53|494.73|496.53|493.73|0
1670311800000|2022-12-06 07:30:00|497.28|494.48|497.16|494.36|497.78|494.98|496.28|493.48|0
1670312100000|2022-12-06 07:35:00|497.03|494.23|495.78|492.98|497.78|494.98|494.53|491.73|0
1670312400000|2022-12-06 07:40:00|496.03|493.23|495.78|492.98|496.03|493.23|494.78|491.98|0
1670312700000|2022-12-06 07:45:00|496.03|493.23|497.28|494.48|497.53|494.73|495.78|492.98|0
1670313000000|2022-12-06 07:50:00|497.53|494.73|496.78|493.98|497.53|494.73|496.03|493.23|0
1670313300000|2022-12-06 07:55:00|497.03|494.23|497.28|494.48|497.28|494.48|495.28|492.48|0
1670313600000|2022-12-06 08:00:00|497.53|494.73|493.53|490.73|498.28|495.48|492.78|489.98|0
1670313900000|2022-12-06 08:05:00|493.48|491.28|491.98|489.78|493.98|491.78|491.48|489.28|0
1670314200000|2022-12-06 08:10:00|491.73|489.53|491.73|489.53|493.23|491.03|491.48|489.28|0
1670314500000|2022-12-06 08:15:00|491.23|489.03|492.23|490.03|492.23|490.03|489.73|487.53|0
1670314800000|2022-12-06 08:20:00|491.98|489.78|495.98|493.78|496.73|494.53|491.98|489.78|0
1670315100000|2022-12-06 08:25:00|496.23|494.03|498.61|496.41|498.73|496.53|495.23|493.03|0
1670315400000|2022-12-06 08:30:00|498.73|496.53|501.48|499.28|503.48|501.28|498.73|496.53|0
1670315700000|2022-12-06 08:35:00|501.23|499.03|497.73|495.53|501.73|499.53|497.73|495.53|0
1670316000000|2022-12-06 08:40:00|497.61|495.41|490.48|488.28|497.61|495.41|489.11|486.91|0
1670316300000|2022-12-06 08:45:00|490.23|488.03|490.48|488.28|490.98|488.78|488.73|486.53|0
1670316600000|2022-12-06 08:50:00|490.36|488.16|489.48|487.28|490.48|488.28|488.23|486.03|0
1670316900000|2022-12-06 08:55:00|489.36|487.16|488.48|486.28|489.48|487.28|486.98|484.78|0
1670317200000|2022-12-06 09:00:00|488.73|486.53|490.23|488.03|490.98|488.78|487.98|485.78|0
1670317500000|2022-12-06 09:05:00|490.48|488.28|489.48|487.28|490.73|488.53|488.98|486.78|0
1670317800000|2022-12-06 09:10:00|489.73|487.53|492.48|490.28|492.98|490.78|488.73|486.53|0
1670318100000|2022-12-06 09:15:00|492.73|490.53|490.48|488.28|493.23|491.03|490.36|488.16|0
1670318400000|2022-12-06 09:20:00|490.23|488.03|489.23|487.03|492.23|490.03|488.73|486.53|0
1670318700000|2022-12-06 09:25:00|489.48|487.28|490.61|488.41|491.23|489.03|489.48|487.28|0
1670319000000|2022-12-06 09:30:00|490.48|488.28|491.48|489.28|494.23|492.03|489.23|487.03|0
1670319300000|2022-12-06 09:35:00|491.23|489.03|490.23|488.03|491.73|489.53|489.23|487.03|0
1670319600000|2022-12-06 09:40:00|490.36|488.16|490.73|488.53|490.98|488.78|489.23|487.03|0
1670319900000|2022-12-06 09:45:00|490.86|488.66|490.98|488.78|491.98|489.78|490.73|488.53|0
1670320200000|2022-12-06 09:50:00|490.73|488.53|490.86|488.66|492.73|490.53|490.48|488.28|0
1670320500000|2022-12-06 09:55:00|490.98|488.78|496.23|494.03|496.98|494.78|489.98|487.78|0
1670320800000|2022-12-06 10:00:00|496.48|494.28|495.48|493.28|497.98|495.78|495.23|493.03|0
1670321100000|2022-12-06 10:05:00|494.98|492.78|495.98|493.78|496.11|493.91|494.48|492.28|0
1670321400000|2022-12-06 10:10:00|496.11|493.91|496.23|494.03|497.73|495.53|495.73|493.53|0
1670321700000|2022-12-06 10:15:00|495.98|493.78|498.48|496.28|498.73|496.53|495.48|493.28|0
1670322000000|2022-12-06 10:20:00|498.23|496.03|499.48|497.28|499.98|497.78|498.23|496.03|0
1670322300000|2022-12-06 10:25:00|499.73|497.53|503.23|501.03|503.23|501.03|499.23|497.03|0
1670322600000|2022-12-06 10:30:00|503.48|501.28|501.11|498.91|504.98|502.78|500.73|498.53|0
1670322900000|2022-12-06 10:35:00|501.23|499.03|499.98|497.78|502.98|500.78|499.98|497.78|0
1670323200000|2022-12-06 10:40:00|499.73|497.53|499.48|497.28|501.48|499.28|499.48|497.28|0
1670323500000|2022-12-06 10:45:00|499.73|497.53|499.48|497.28|500.23|498.03|499.23|497.03|0
1670323800000|2022-12-06 10:50:00|499.73|497.53|494.98|492.78|499.73|497.53|494.48|492.28|0
1670324100000|2022-12-06 10:55:00|494.73|492.53|497.73|495.53|497.73|495.53|494.48|492.28|0
1670324400000|2022-12-06 11:00:00|497.48|495.28|498.23|496.03|498.48|496.28|496.73|494.53|0
1670324700000|2022-12-06 11:05:00|498.11|495.91|498.48|496.28|498.73|496.53|496.73|494.53|0
1670325000000|2022-12-06 11:10:00|498.98|496.78|501.48|499.28|501.48|499.28|498.73|496.53|0
1670325300000|2022-12-06 11:15:00|501.73|499.53|500.48|498.28|501.73|499.53|499.73|497.53|0
1670325600000|2022-12-06 11:20:00|500.73|498.53|499.98|497.78|500.98|498.78|498.73|496.53|0
1670325900000|2022-12-06 11:25:00|500.23|498.03|498.98|496.78|500.73|498.53|498.73|496.53|0
1670326200000|2022-12-06 11:30:00|499.11|496.91|495.98|493.78|499.23|497.03|495.98|493.78|0
1670326500000|2022-12-06 11:35:00|496.23|494.03|497.61|495.41|498.48|496.28|495.73|493.53|0
1670326800000|2022-12-06 11:40:00|497.73|495.53|497.73|495.53|498.48|496.28|496.73|494.53|0
1670327100000|2022-12-06 11:45:00|497.61|495.41|497.23|495.03|498.73|496.53|496.98|494.78|0
1670327400000|2022-12-06 11:50:00|497.48|495.28|497.48|495.28|498.98|496.78|496.98|494.78|0
1670327700000|2022-12-06 11:55:00|497.23|495.03|495.48|493.28|497.73|495.53|494.98|492.78|0
1670328000000|2022-12-06 12:00:00|495.73|493.53|493.61|491.41|496.48|494.28|493.48|491.28|0
1670328300000|2022-12-06 12:05:00|493.73|491.53|492.48|490.28|493.73|491.53|491.98|489.78|0
1670328600000|2022-12-06 12:10:00|492.23|490.03|490.73|488.53|492.23|490.03|490.23|488.03|0
1670328900000|2022-12-06 12:15:00|490.48|488.28|492.73|490.53|492.73|490.53|489.98|487.78|0
1670329200000|2022-12-06 12:20:00|492.48|490.28|491.98|489.78|493.98|491.78|490.98|488.78|0
1670329500000|2022-12-06 12:25:00|492.23|490.03|490.98|488.78|493.73|491.53|490.23|488.03|0
1670329800000|2022-12-06 12:30:00|491.23|489.03|491.23|489.03|491.48|489.28|490.23|488.03|0
1670330100000|2022-12-06 12:35:00|491.48|489.28|491.73|489.53|492.73|490.53|491.23|489.03|0
1670330400000|2022-12-06 12:40:00|491.48|489.28|494.48|492.28|494.98|492.78|491.48|489.28|0
1670330700000|2022-12-06 12:45:00|494.23|492.03|495.98|493.78|496.23|494.03|493.98|491.78|0
1670331000000|2022-12-06 12:50:00|495.73|493.53|494.48|492.28|496.23|494.03|493.98|491.78|0
1670331300000|2022-12-06 12:55:00|494.73|492.53|496.48|494.28|496.73|494.53|493.98|491.78|0
1670331600000|2022-12-06 13:00:00|496.73|494.53|497.73|495.53|498.48|496.28|496.23|494.03|0
1670331900000|2022-12-06 13:05:00|497.98|495.78|502.23|500.03|502.48|500.28|497.98|495.78|0
1670332200000|2022-12-06 13:10:00|502.48|500.28|504.73|502.53|505.98|503.78|502.23|500.03|0
1670332500000|2022-12-06 13:15:00|504.48|502.28|498.48|496.28|504.48|502.28|498.23|496.03|0
1670332800000|2022-12-06 13:20:00|498.23|496.03|495.23|493.03|498.23|496.03|494.73|492.53|0
1670333100000|2022-12-06 13:25:00|495.48|493.28|496.23|494.03|496.98|494.78|495.23|493.03|0
1670333400000|2022-12-06 13:30:00|496.48|494.28|495.48|493.28|497.48|495.28|493.98|491.78|0
1670333700000|2022-12-06 13:35:00|495.73|493.53|498.23|496.03|498.73|496.53|494.23|492.03|0
1670334000000|2022-12-06 13:40:00|498.11|495.91|499.48|497.28|499.48|497.28|497.48|495.28|0
1670334300000|2022-12-06 13:45:00|499.23|497.03|504.23|502.03|504.23|502.03|497.73|495.53|0
1670334600000|2022-12-06 13:50:00|504.36|502.16|501.73|499.53|504.98|502.78|501.23|499.03|0
1670334900000|2022-12-06 13:55:00|501.48|499.28|498.48|496.28|501.73|499.53|498.23|496.03|0
1670335200000|2022-12-06 14:00:00|498.23|496.03|499.48|497.28|499.98|497.78|497.48|495.28|0
1670335500000|2022-12-06 14:05:00|499.73|497.53|498.98|496.78|500.23|498.03|498.48|496.28|0
1670335800000|2022-12-06 14:10:00|498.73|496.53|496.48|494.28|500.48|498.28|496.48|494.28|0
1670336100000|2022-12-06 14:15:00|496.23|494.03|498.48|496.28|498.73|496.53|495.23|493.03|0
1670336400000|2022-12-06 14:20:00|497.98|495.78|499.23|497.03|499.48|497.28|496.98|494.78|0
1670336700000|2022-12-06 14:25:00|499.73|497.53|501.73|499.53|501.98|499.78|497.98|495.78|0
1670337000000|2022-12-06 14:30:00|501.48|499.28|498.98|496.78|502.98|500.78|496.23|494.03|0
1670337300000|2022-12-06 14:35:00|499.73|497.53|502.48|500.28|502.73|500.53|496.98|494.78|0
1670337600000|2022-12-06 14:40:00|502.23|500.03|514.47|512.27|514.47|512.27|501.48|499.28|0
1670337900000|2022-12-06 14:45:00|515.47|513.27|509.48|507.28|519.72|517.52|508.98|506.78|0
1670338200000|2022-12-06 14:50:00|509.98|507.78|517.47|515.27|517.72|515.52|509.73|507.53|0
1670338500000|2022-12-06 14:55:00|517.22|515.02|523.72|521.52|524.1|521.9|516.22|514.02|0
1670338800000|2022-12-06 15:00:00|524.22|522.02|528.97|526.77|529.47|527.27|521.22|519.02|0
1670339100000|2022-12-06 15:05:00|529.22|527.02|530.97|528.77|535.72|533.52|527.97|525.77|0
1670339400000|2022-12-06 15:10:00|530.85|528.65|532.73|530.53|534.98|532.78|530.85|528.65|0
1670339700000|2022-12-06 15:15:00|532.98|530.78|531.48|529.28|535.73|533.53|531.48|529.28|0
1670340000000|2022-12-06 15:20:00|531.98|529.78|529.98|527.78|534.73|532.53|529.73|527.53|0
1670340300000|2022-12-06 15:25:00|529.48|527.28|537.23|535.03|537.98|535.78|528.73|526.53|0
1670340600000|2022-12-06 15:30:00|537.48|535.28|537.73|535.53|538.98|536.78|534.98|532.78|0
1670340900000|2022-12-06 15:35:00|538.23|536.03|542.73|540.53|543.73|541.53|535.23|533.03|0
1670341200000|2022-12-06 15:40:00|542.98|540.78|537.48|535.28|547.48|545.28|536.98|534.78|0
1670341500000|2022-12-06 15:45:00|537.23|535.03|537.23|535.03|537.98|535.78|535.23|533.03|0
1670341800000|2022-12-06 15:50:00|537.73|535.53|539.48|537.28|539.73|537.53|535.23|533.03|0
1670342100000|2022-12-06 15:55:00|539.23|537.03|541.48|539.28|542.98|540.78|538.48|536.28|0
1670342400000|2022-12-06 16:00:00|541.36|539.16|543.73|541.53|544.23|542.03|539.48|537.28|0
1670342700000|2022-12-06 16:05:00|543.61|541.41|544.23|542.03|544.73|542.53|539.73|537.53|0
1670343000000|2022-12-06 16:10:00|543.98|541.78|543.48|541.28|543.98|541.78|537.48|535.28|0
1670343300000|2022-12-06 16:15:00|543.23|541.03|546.23|544.03|549.73|547.53|543.23|541.03|0
1670343600000|2022-12-06 16:20:00|546.48|544.28|540.73|538.53|546.48|544.28|540.23|538.03|0
1670343900000|2022-12-06 16:25:00|540.98|538.78|541.23|539.03|544.36|542.16|540.23|538.03|0
1670344200000|2022-12-06 16:30:00|541.48|539.28|539.73|537.53|543.48|541.28|537.23|535.03|0
1670344500000|2022-12-06 16:35:00|540.23|538.03|543.48|541.28|544.73|542.53|537.73|535.53|0
1670344800000|2022-12-06 16:40:00|542.98|540.78|541.23|539.03|545.48|543.28|541.23|539.03|0
1670345100000|2022-12-06 16:45:00|541.73|539.53|540.48|538.28|541.98|539.78|538.98|536.78|0
1670345400000|2022-12-06 16:50:00|541.23|539.03|545.73|543.53|545.98|543.78|538.98|536.78|0
1670345700000|2022-12-06 16:55:00|545.48|543.28|544.73|542.53|547.48|545.28|540.73|538.53|0
1670346000000|2022-12-06 17:00:00|544.98|542.78|542.48|540.28|545.23|543.03|540.98|538.78|0
1670346300000|2022-12-06 17:05:00|542.73|540.53|542.73|540.53|544.23|542.03|539.73|537.53|0
1670346600000|2022-12-06 17:10:00|542.48|540.28|545.98|543.78|545.98|543.78|542.48|540.28|0
1670346900000|2022-12-06 17:15:00|545.23|543.03|555.72|553.52|555.72|553.52|544.73|542.53|0
1670347200000|2022-12-06 17:20:00|554.97|552.77|551.23|549.03|555.47|553.27|549.98|547.78|0
1670347500000|2022-12-06 17:25:00|550.98|548.78|549.73|547.53|551.98|549.78|548.48|546.28|0
1670347800000|2022-12-06 17:30:00|549.98|547.78|548.73|546.53|552.48|550.28|548.48|546.28|0
1670348100000|2022-12-06 17:35:00|548.98|546.78|551.23|549.03|552.73|550.53|548.98|546.78|0
1670348400000|2022-12-06 17:40:00|550.98|548.78|550.73|548.53|553.48|551.28|549.73|547.53|0
1670348700000|2022-12-06 17:45:00|550.98|548.78|551.48|549.28|553.73|551.53|550.73|548.53|0
1670349000000|2022-12-06 17:50:00|551.98|549.78|552.23|550.03|554.73|552.53|550.98|548.78|0
1670349300000|2022-12-06 17:55:00|552.73|550.53|555.48|553.28|557.23|555.03|552.48|550.28|0
1670349600000|2022-12-06 18:00:00|555.73|553.53|556.23|554.03|557.73|555.53|552.98|550.78|0
1670349900000|2022-12-06 18:05:00|556.48|554.28|563.72|561.52|563.72|561.52|555.98|553.78|0
1670350200000|2022-12-06 18:10:00|563.97|561.77|560.73|558.53|564.97|562.77|560.73|558.53|0
1670350500000|2022-12-06 18:15:00|561.22|559.02|561.97|559.77|562.22|560.02|559.23|557.03|0
1670350800000|2022-12-06 18:20:00|562.22|560.02|564.72|562.52|564.97|562.77|560.97|558.77|0
1670351100000|2022-12-06 18:25:00|564.97|562.77|566.97|564.77|567.72|565.52|564.72|562.52|0
1670351400000|2022-12-06 18:30:00|567.47|565.27|566.47|564.27|569.72|567.52|564.72|562.52|0
1670351700000|2022-12-06 18:35:00|566.72|564.52|564.97|562.77|566.72|564.52|563.72|561.52|0
1670352000000|2022-12-06 18:40:00|565.22|563.02|560.47|558.27|565.22|563.02|560.23|558.03|0
1670352300000|2022-12-06 18:45:00|560.23|558.03|559.48|557.28|560.47|558.27|557.98|555.78|0
1670352600000|2022-12-06 18:50:00|559.73|557.53|563.72|561.52|564.22|562.02|559.23|557.03|0
1670352900000|2022-12-06 18:55:00|563.97|561.77|562.97|560.77|565.47|563.27|562.47|560.27|0
1670353200000|2022-12-06 19:00:00|562.72|560.52|566.72|564.52|567.72|565.52|561.72|559.52|0
1670353500000|2022-12-06 19:05:00|566.97|564.77|568.72|566.52|570.47|568.27|565.97|563.77|0
1670353800000|2022-12-06 19:10:00|569.22|567.02|569.97|567.77|572.47|570.27|568.97|566.77|0
1670354100000|2022-12-06 19:15:00|570.22|568.02|569.47|567.27|572.22|570.02|567.22|565.02|0
1670354400000|2022-12-06 19:20:00|569.22|567.02|568.97|566.77|571.97|569.77|568.47|566.27|0
1670354700000|2022-12-06 19:25:00|569.47|567.27|574.47|572.27|574.47|572.27|569.22|567.02|0
1670355000000|2022-12-06 19:30:00|574.72|572.52|577.22|575.02|578.47|576.27|572.72|570.52|0
1670355300000|2022-12-06 19:35:00|577.47|575.27|575.97|573.77|579.47|577.27|575.97|573.77|0
1670355600000|2022-12-06 19:40:00|576.22|574.02|571.22|569.02|576.22|574.02|570.72|568.52|0
1670355900000|2022-12-06 19:45:00|571.47|569.27|572.72|570.52|573.72|571.52|570.97|568.77|0
1670356200000|2022-12-06 19:50:00|572.97|570.77|568.72|566.52|573.72|571.52|567.72|565.52|0
1670356500000|2022-12-06 19:55:00|568.47|566.27|570.97|568.77|570.97|568.77|568.22|566.02|0
1670356800000|2022-12-06 20:00:00|570.72|568.52|566.23|564.03|570.97|568.77|563.23|561.03|0
1670357100000|2022-12-06 20:05:00|565.98|563.78|567.97|565.77|568.22|566.02|563.98|561.78|0
1670357400000|2022-12-06 20:10:00|567.72|565.52|570.72|568.52|570.97|568.77|567.47|565.27|0
1670357700000|2022-12-06 20:15:00|570.47|568.27|575.22|573.02|575.97|573.77|568.97|566.77|0
1670358000000|2022-12-06 20:20:00|574.47|572.27|571.47|569.27|575.72|573.52|569.97|567.77|0
1670358300000|2022-12-06 20:25:00|571.22|569.02|574.72|572.52|575.97|573.77|570.47|568.27|0
1670358600000|2022-12-06 20:30:00|574.97|572.77|568.97|566.77|574.97|572.77|566.22|564.02|0
1670358900000|2022-12-06 20:35:00|568.72|566.52|563.98|561.78|569.22|567.02|563.98|561.78|0
1670359200000|2022-12-06 20:40:00|563.73|561.53|559.48|557.28|566.72|564.52|557.23|555.03|0
1670359500000|2022-12-06 20:45:00|559.73|557.53|556.48|554.28|559.73|557.53|556.23|554.03|0
1670359800000|2022-12-06 20:50:00|555.73|553.53|555.98|553.78|559.48|557.28|553.98|551.78|0
1670360100000|2022-12-06 20:55:00|556.48|554.28|556.23|554.03|560.23|558.03|553.98|551.78|0
1670360400000|2022-12-06 21:00:00|556.98|554.78|558.23|556.03|559.73|557.53|555.73|553.53|0
1670360700000|2022-12-06 21:05:00|557.98|555.78|555.73|553.53|558.23|556.03|555.48|553.28|0
1670361000000|2022-12-06 21:10:00|555.48|553.28|557.48|555.28|557.73|555.53|553.73|551.53|0
1670361300000|2022-12-06 21:15:00|557.28|554.48|557.03|554.23|557.53|554.73|556.78|553.98|0
1670361600000|2022-12-06 21:20:00|557.28|554.48|557.78|554.98|558.28|555.48|557.28|554.48|0
1670361900000|2022-12-06 21:25:00|558.03|555.23|558.03|555.23|558.41|555.61|557.28|554.48|0
1670362200000|2022-12-06 21:30:00|558.28|555.48|558.03|555.23|559.28|556.48|557.91|555.11|0
1670362500000|2022-12-06 21:35:00|558.28|555.48|558.78|555.98|559.28|556.48|558.28|555.48|0
1670362800000|2022-12-06 21:40:00|558.53|555.73|557.78|554.98|558.53|555.73|557.78|554.98|0
1670363100000|2022-12-06 21:45:00|557.53|554.73|556.53|553.73|557.53|554.73|556.53|553.73|0
1670363400000|2022-12-06 21:50:00|556.78|553.98|558.03|555.23|558.28|555.48|556.53|553.73|0
1670363700000|2022-12-06 21:55:00|557.78|554.98|556.41|553.61|557.78|554.98|556.28|553.48|0
1670364000000|2022-12-06 22:00:00|557.03|554.23|556.96|554.16|557.03|554.23|556.09|553.29|0
1670364300000|2022-12-06 22:05:00|556.74|553.94|556.67|553.87|556.96|554.16|556.67|553.87|0
1670364600000|2022-12-06 22:10:00|556.74|553.94|557.07|554.27|557.07|554.27|556.67|553.87|0
1670364900000|2022-12-06 22:15:00|557.36|554.56|557.25|554.45|557.55|554.75|557.25|554.45|0
1670365200000|2022-12-06 22:20:00|557.29|554.49|557.25|554.45|557.58|554.78|557.25|554.45|0
1670365500000|2022-12-06 22:25:00|557.29|554.49|557.33|554.53|557.87|555.07|556.78|553.98|0
1670365800000|2022-12-06 22:30:00|557.25|554.45|557.29|554.49|557.29|554.49|557.18|554.38|0
1670366100000|2022-12-06 22:35:00|557.33|554.53|557.4|554.6|557.55|554.75|557.33|554.53|0
1670366400000|2022-12-06 22:40:00|557.36|554.56|557.22|554.42|557.51|554.71|557.22|554.42|0
1670366700000|2022-12-06 22:45:00|557.25|554.45|557.18|554.38|557.36|554.56|557.14|554.34|0
1670367000000|2022-12-06 22:50:00|557.14|554.34|557.4|554.6|557.4|554.6|557.14|554.34|0
1670367300000|2022-12-06 22:55:00|557.29|554.49|557.29|554.49|557.36|554.56|556.89|554.09|0
1670367600000|2022-12-06 23:00:00|556.66|553.86|555.53|552.73|556.91|554.11|555.28|552.48|0
1670367900000|2022-12-06 23:05:00|555.28|552.48|555.03|552.23|555.78|552.98|554.53|551.73|0
1670368200000|2022-12-06 23:10:00|554.78|551.98|555.03|552.23|555.28|552.48|554.53|551.73|0
1670368500000|2022-12-06 23:15:00|555.28|552.48|555.28|552.48|556.28|553.48|555.28|552.48|0
1670368800000|2022-12-06 23:20:00|555.03|552.23|555.03|552.23|556.03|553.23|554.53|551.73|0
1670369100000|2022-12-06 23:25:00|555.28|552.48|554.66|551.86|555.53|552.73|554.53|551.73|0
1670369400000|2022-12-06 23:30:00|554.78|551.98|554.78|551.98|555.53|552.73|554.53|551.73|0
1670369700000|2022-12-06 23:35:00|555.03|552.23|552.53|549.73|555.53|552.73|552.53|549.73|0
1670370000000|2022-12-06 23:40:00|552.78|549.98|552.78|549.98|553.03|550.23|552.03|549.23|0
1670370300000|2022-12-06 23:45:00|553.03|550.23|553.16|550.36|553.78|550.98|552.28|549.48|0
1670370600000|2022-12-06 23:50:00|553.28|550.48|552.78|549.98|554.03|551.23|552.28|549.48|0
1670370900000|2022-12-06 23:55:00|553.03|550.23|553.78|550.98|553.78|550.98|553.03|550.23|0
1670371200000|2022-12-07 00:00:00|553.53|550.73|551.53|548.73|554.03|551.23|551.53|548.73|0
1670371500000|2022-12-07 00:05:00|551.78|548.98|552.28|549.48|553.03|550.23|551.28|548.48|0
1670371800000|2022-12-07 00:10:00|552.53|549.73|551.28|548.48|552.53|549.73|550.78|547.98|0
1670372100000|2022-12-07 00:15:00|551.03|548.23|552.03|549.23|552.28|549.48|550.78|547.98|0
1670372400000|2022-12-07 00:20:00|552.16|549.36|551.53|548.73|552.28|549.48|550.53|547.73|0
1670372700000|2022-12-07 00:25:00|551.78|548.98|552.28|549.48|552.41|549.61|551.28|548.48|0
1670373000000|2022-12-07 00:30:00|552.03|549.23|552.03|549.23|552.78|549.98|551.78|548.98|0
1670373300000|2022-12-07 00:35:00|552.28|549.48|552.28|549.48|552.28|549.48|551.53|548.73|0
1670373600000|2022-12-07 00:40:00|552.03|549.23|552.53|549.73|552.53|549.73|551.91|549.11|0
1670373900000|2022-12-07 00:45:00|552.41|549.61|553.28|550.48|553.28|550.48|551.78|548.98|0
1670374200000|2022-12-07 00:50:00|554.03|551.23|554.28|551.48|554.53|551.73|554.03|551.23|0
1670374500000|2022-12-07 00:55:00|554.03|551.23|555.28|552.48|555.28|552.48|553.53|550.73|0
1670374800000|2022-12-07 01:00:00|555.03|552.23|554.78|551.98|556.53|553.73|554.28|551.48|0
1670375100000|2022-12-07 01:05:00|554.53|551.73|556.03|553.23|556.78|553.98|553.78|550.98|0
1670375400000|2022-12-07 01:10:00|555.78|552.98|554.78|551.98|555.78|552.98|554.03|551.23|0
1670375700000|2022-12-07 01:15:00|554.53|551.73|554.53|551.73|554.78|551.98|553.78|550.98|0
1670376000000|2022-12-07 01:20:00|554.28|551.48|554.28|551.48|554.41|551.61|553.03|550.23|0
1670376300000|2022-12-07 01:25:00|554.03|551.23|555.03|552.23|555.53|552.73|554.03|551.23|0
1670376600000|2022-12-07 01:30:00|554.78|551.98|553.78|550.98|554.78|551.98|552.53|549.73|0
1670376900000|2022-12-07 01:35:00|553.53|550.73|553.03|550.23|553.53|550.73|552.03|549.23|0
1670377200000|2022-12-07 01:40:00|553.28|550.48|550.28|547.48|553.28|550.48|549.78|546.98|0
1670377500000|2022-12-07 01:45:00|550.53|547.73|550.66|547.86|551.78|548.98|550.28|547.48|0
1670377800000|2022-12-07 01:50:00|550.53|547.73|549.03|546.23|550.78|547.98|549.03|546.23|0
1670378100000|2022-12-07 01:55:00|548.91|546.11|549.78|546.98|549.78|546.98|548.28|545.48|0
1670378400000|2022-12-07 02:00:00|550.03|547.23|549.53|546.73|550.78|547.98|549.53|546.73|0
1670378700000|2022-12-07 02:05:00|549.28|546.48|550.03|547.23|550.03|547.23|548.53|545.73|0
1670379000000|2022-12-07 02:10:00|549.91|547.11|550.78|547.98|550.78|547.98|549.78|546.98|0
1670379300000|2022-12-07 02:15:00|550.53|547.73|550.03|547.23|550.78|547.98|550.03|547.23|0
1670379600000|2022-12-07 02:20:00|549.78|546.98|550.78|547.98|551.03|548.23|549.78|546.98|0
1670379900000|2022-12-07 02:25:00|550.53|547.73|549.78|546.98|551.28|548.48|549.53|546.73|0
1670380200000|2022-12-07 02:30:00|550.03|547.23|550.28|547.48|550.78|547.98|549.03|546.23|0
1670380500000|2022-12-07 02:35:00|550.16|547.36|548.53|545.73|550.28|547.48|548.53|545.73|0
1670380800000|2022-12-07 02:40:00|548.78|545.98|549.03|546.23|549.53|546.73|548.28|545.48|0
1670381100000|2022-12-07 02:45:00|549.16|546.36|549.03|546.23|549.78|546.98|548.78|545.98|0
1670381400000|2022-12-07 02:50:00|549.28|546.48|549.28|546.48|549.28|546.48|548.53|545.73|0
1670381700000|2022-12-07 02:55:00|549.53|546.73|549.53|546.73|550.28|547.48|549.28|546.48|0
1670382000000|2022-12-07 03:00:00|549.78|546.98|551.03|548.23|551.53|548.73|549.53|546.73|0
1670382300000|2022-12-07 03:05:00|550.78|547.98|551.53|548.73|552.03|549.23|550.53|547.73|0
1670382600000|2022-12-07 03:10:00|551.66|548.86|552.03|549.23|552.03|549.23|551.28|548.48|0
1670382900000|2022-12-07 03:15:00|552.28|549.48|552.03|549.23|552.53|549.73|551.03|548.23|0
1670383200000|2022-12-07 03:20:00|552.28|549.48|552.28|549.48|552.28|549.48|551.03|548.23|0
1670383500000|2022-12-07 03:25:00|552.78|549.98|552.78|549.98|553.03|550.23|552.28|549.48|0
1670383800000|2022-12-07 03:30:00|553.03|550.23|551.53|548.73|553.03|550.23|551.53|548.73|0
1670384100000|2022-12-07 03:35:00|551.78|548.98|552.28|549.48|552.28|549.48|551.53|548.73|0
1670384400000|2022-12-07 03:40:00|552.03|549.23|551.78|548.98|552.03|549.23|551.53|548.73|0
1670384700000|2022-12-07 03:45:00|551.53|548.73|549.28|546.48|551.78|548.98|549.28|546.48|0
1670385000000|2022-12-07 03:50:00|549.53|546.73|549.03|546.23|549.53|546.73|548.28|545.48|0
1670385300000|2022-12-07 03:55:00|548.78|545.98|548.03|545.23|548.78|545.98|547.78|544.98|0
1670385600000|2022-12-07 04:00:00|548.28|545.48|548.53|545.73|548.78|545.98|548.28|545.48|0
1670385900000|2022-12-07 04:05:00|548.66|545.86|547.78|544.98|548.78|545.98|547.78|544.98|0
1670386200000|2022-12-07 04:10:00|548.03|545.23|548.03|545.23|548.28|545.48|547.53|544.73|0
1670386500000|2022-12-07 04:15:00|548.16|545.36|548.78|545.98|549.03|546.23|548.03|545.23|0
1670386800000|2022-12-07 04:20:00|548.53|545.73|548.28|545.48|548.78|545.98|547.78|544.98|0
1670387100000|2022-12-07 04:25:00|548.03|545.23|549.28|546.48|549.28|546.48|548.03|545.23|0
1670387400000|2022-12-07 04:30:00|549.03|546.23|549.53|546.73|550.03|547.23|549.03|546.23|0
1670387700000|2022-12-07 04:35:00|549.78|546.98|549.78|546.98|550.03|547.23|549.53|546.73|0
1670388000000|2022-12-07 04:40:00|549.53|546.73|549.03|546.23|549.53|546.73|549.03|546.23|0
1670388300000|2022-12-07 04:45:00|548.78|545.98|550.28|547.48|550.28|547.48|548.78|545.98|0
1670388600000|2022-12-07 04:50:00|550.16|547.36|549.41|546.61|550.28|547.48|549.03|546.23|0
1670388900000|2022-12-07 04:55:00|549.53|546.73|549.78|546.98|549.78|546.98|549.03|546.23|0
1670389200000|2022-12-07 05:00:00|549.53|546.73|549.03|546.23|550.03|547.23|548.78|545.98|0
1670389500000|2022-12-07 05:05:00|549.16|546.36|550.53|547.73|550.53|547.73|548.78|545.98|0
1670389800000|2022-12-07 05:10:00|550.28|547.48|549.78|546.98|550.53|547.73|549.53|546.73|0
1670390100000|2022-12-07 05:15:00|549.91|547.11|549.28|546.48|549.91|547.11|549.03|546.23|0
1670390400000|2022-12-07 05:20:00|549.53|546.73|550.53|547.73|550.78|547.98|549.53|546.73|0
1670390700000|2022-12-07 05:25:00|550.28|547.48|549.78|546.98|550.78|547.98|549.03|546.23|0
1670391000000|2022-12-07 05:30:00|550.03|547.23|549.03|546.23|550.03|547.23|548.78|545.98|0
1670391300000|2022-12-07 05:35:00|549.16|546.36|550.03|547.23|550.28|547.48|548.78|545.98|0
1670391600000|2022-12-07 05:40:00|549.78|546.98|550.28|547.48|550.53|547.73|549.53|546.73|0
1670391900000|2022-12-07 05:45:00|550.03|547.23|550.03|547.23|550.28|547.48|549.53|546.73|0
1670392200000|2022-12-07 05:50:00|550.28|547.48|552.53|549.73|552.78|549.98|550.28|547.48|0
1670392500000|2022-12-07 05:55:00|552.78|549.98|552.53|549.73|553.03|550.23|551.78|548.98|0
1670392800000|2022-12-07 06:00:00|552.41|549.61|554.78|551.98|554.78|551.98|552.03|549.23|0
1670393100000|2022-12-07 06:05:00|554.53|551.73|557.03|554.23|557.28|554.48|554.53|551.73|0
1670393400000|2022-12-07 06:10:00|557.28|554.48|557.28|554.48|559.28|556.48|556.78|553.98|0
1670393700000|2022-12-07 06:15:00|557.53|554.73|556.03|553.23|557.91|555.11|556.03|553.23|0
1670394000000|2022-12-07 06:20:00|556.28|553.48|555.53|552.73|556.28|553.48|555.28|552.48|0
1670394300000|2022-12-07 06:25:00|555.28|552.48|555.53|552.73|556.28|553.48|555.03|552.23|0
1670394600000|2022-12-07 06:30:00|555.78|552.98|554.78|551.98|556.28|553.48|554.78|551.98|0
1670394900000|2022-12-07 06:35:00|555.03|552.23|554.28|551.48|555.03|552.23|554.03|551.23|0
1670395200000|2022-12-07 06:40:00|554.53|551.73|555.03|552.23|555.28|552.48|554.28|551.48|0
1670395500000|2022-12-07 06:45:00|555.28|552.48|555.53|552.73|556.03|553.23|554.78|551.98|0
1670395800000|2022-12-07 06:50:00|555.78|552.98|555.78|552.98|556.28|553.48|555.53|552.73|0
1670396100000|2022-12-07 06:55:00|555.66|552.86|556.53|553.73|557.28|554.48|555.53|552.73|0
1670396400000|2022-12-07 07:00:00|556.66|553.86|552.03|549.23|556.66|553.86|551.53|548.73|0
1670396700000|2022-12-07 07:05:00|552.28|549.48|554.28|551.48|554.28|551.48|551.53|548.73|0
1670397000000|2022-12-07 07:10:00|554.53|551.73|560.78|557.98|561.28|558.48|553.53|550.73|0
1670397300000|2022-12-07 07:15:00|561.03|558.23|558.78|555.98|561.28|558.48|557.78|554.98|0
1670397600000|2022-12-07 07:20:00|558.53|555.73|557.28|554.48|559.28|556.48|556.53|553.73|0
1670397900000|2022-12-07 07:25:00|557.53|554.73|554.78|551.98|558.28|555.48|554.41|551.61|0
1670398200000|2022-12-07 07:30:00|555.03|552.23|553.78|550.98|556.03|553.23|553.53|550.73|0
1670398500000|2022-12-07 07:35:00|553.53|550.73|555.28|552.48|555.78|552.98|552.78|549.98|0
1670398800000|2022-12-07 07:40:00|555.53|552.73|557.03|554.23|557.28|554.48|554.53|551.73|0
1670399100000|2022-12-07 07:45:00|556.91|554.11|555.78|552.98|557.28|554.48|555.28|552.48|0
1670399400000|2022-12-07 07:50:00|555.53|552.73|558.53|555.73|559.53|556.73|555.53|552.73|0
1670399700000|2022-12-07 07:55:00|558.41|555.61|557.78|554.98|558.53|555.73|556.28|553.48|0
1670400000000|2022-12-07 08:00:00|558.03|555.23|555.03|552.23|558.03|555.23|554.03|551.23|0
1670400300000|2022-12-07 08:05:00|554.98|552.78|559.23|557.03|559.23|557.03|552.98|550.78|0
1670400600000|2022-12-07 08:10:00|559.73|557.53|556.98|554.78|560.98|558.78|555.73|553.53|0
1670400900000|2022-12-07 08:15:00|556.73|554.53|554.48|552.28|557.23|555.03|553.73|551.53|0
1670401200000|2022-12-07 08:20:00|554.98|552.78|555.73|553.53|557.23|555.03|553.98|551.78|0
1670401500000|2022-12-07 08:25:00|555.48|553.28|553.98|551.78|557.23|555.03|553.23|551.03|0
1670401800000|2022-12-07 08:30:00|554.23|552.03|556.48|554.28|556.48|554.28|553.73|551.53|0
1670402100000|2022-12-07 08:35:00|556.23|554.03|556.73|554.53|557.98|555.78|555.23|553.03|0
1670402400000|2022-12-07 08:40:00|556.98|554.78|559.23|557.03|560.48|558.28|556.48|554.28|0
1670402700000|2022-12-07 08:45:00|559.73|557.53|555.98|553.78|560.73|558.53|555.48|553.28|0
1670403000000|2022-12-07 08:50:00|555.73|553.53|551.73|549.53|555.98|553.78|550.73|548.53|0
1670403300000|2022-12-07 08:55:00|551.48|549.28|551.98|549.78|552.98|550.78|550.98|548.78|0
1670403600000|2022-12-07 09:00:00|552.23|550.03|552.86|550.66|553.73|551.53|551.98|549.78|0
1670403900000|2022-12-07 09:05:00|552.73|550.53|554.48|552.28|555.48|553.28|551.48|549.28|0
1670404200000|2022-12-07 09:10:00|554.23|552.03|552.23|550.03|554.23|552.03|551.73|549.53|0
1670404500000|2022-12-07 09:15:00|551.73|549.53|554.48|552.28|554.48|552.28|551.23|549.03|0
1670404800000|2022-12-07 09:20:00|554.23|552.03|557.23|555.03|557.48|555.28|553.98|551.78|0
1670405100000|2022-12-07 09:25:00|556.98|554.78|556.48|554.28|557.23|555.03|555.73|553.53|0
1670405400000|2022-12-07 09:30:00|556.73|554.53|560.23|558.03|560.73|558.53|556.23|554.03|0
1670405700000|2022-12-07 09:35:00|560.48|558.28|561.98|559.78|562.61|560.41|559.48|557.28|0
1670406000000|2022-12-07 09:40:00|561.73|559.53|564.73|562.53|565.73|563.53|560.73|558.53|0
1670406300000|2022-12-07 09:45:00|564.48|562.28|565.73|563.53|567.23|565.03|563.98|561.78|0
1670406600000|2022-12-07 09:50:00|565.98|563.78|564.73|562.53|565.98|563.78|563.23|561.03|0
1670406900000|2022-12-07 09:55:00|564.48|562.28|564.61|562.41|564.73|562.53|562.73|560.53|0
1670407200000|2022-12-07 10:00:00|564.73|562.53|563.48|561.28|564.73|562.53|562.23|560.03|0
1670407500000|2022-12-07 10:05:00|563.23|561.03|564.23|562.03|564.23|562.03|562.23|560.03|0
1670407800000|2022-12-07 10:10:00|563.98|561.78|563.73|561.53|564.98|562.78|562.23|560.03|0
1670408100000|2022-12-07 10:15:00|563.48|561.28|562.73|560.53|563.73|561.53|561.98|559.78|0
1670408400000|2022-12-07 10:20:00|562.61|560.41|566.48|564.28|566.48|564.28|562.61|560.41|0
1670408700000|2022-12-07 10:25:00|566.23|564.03|566.98|564.78|567.98|565.78|566.23|564.03|0
1670409000000|2022-12-07 10:30:00|566.86|564.66|568.73|566.53|568.98|566.78|566.73|564.53|0
1670409300000|2022-12-07 10:35:00|568.23|566.03|567.98|565.78|568.48|566.28|566.48|564.28|0
1670409600000|2022-12-07 10:40:00|567.73|565.53|566.98|564.78|567.98|565.78|566.48|564.28|0
1670409900000|2022-12-07 10:45:00|566.48|564.28|565.23|563.03|567.23|565.03|565.23|563.03|0
1670410200000|2022-12-07 10:50:00|565.48|563.28|566.98|564.78|567.23|565.03|565.48|563.28|0
1670410500000|2022-12-07 10:55:00|566.73|564.53|563.48|561.28|566.98|564.78|563.48|561.28|0
1670410800000|2022-12-07 11:00:00|562.98|560.78|562.23|560.03|564.48|562.28|561.48|559.28|0
1670411100000|2022-12-07 11:05:00|562.36|560.16|562.23|560.03|562.61|560.41|561.23|559.03|0
1670411400000|2022-12-07 11:10:00|562.36|560.16|563.48|561.28|564.23|562.03|562.36|560.16|0
1670411700000|2022-12-07 11:15:00|563.73|561.53|564.73|562.53|565.11|562.91|562.48|560.28|0
1670412000000|2022-12-07 11:20:00|564.48|562.28|565.23|563.03|565.98|563.78|563.98|561.78|0
1670412300000|2022-12-07 11:25:00|565.48|563.28|566.48|564.28|566.73|564.53|563.73|561.53|0
1670412600000|2022-12-07 11:30:00|566.73|564.53|564.98|562.78|566.98|564.78|564.61|562.41|0
1670412900000|2022-12-07 11:35:00|565.23|563.03|563.23|561.03|565.23|563.03|563.23|561.03|0
1670413200000|2022-12-07 11:40:00|563.73|561.53|570.98|568.78|570.98|568.78|563.48|561.28|0
1670413500000|2022-12-07 11:45:00|571.48|569.28|572.23|570.03|573.98|571.78|571.23|569.03|0
1670413800000|2022-12-07 11:50:00|572.48|570.28|571.48|569.28|573.73|571.53|571.48|569.28|0
1670414100000|2022-12-07 11:55:00|571.23|569.03|571.23|569.03|572.73|570.53|570.48|568.28|0
1670414400000|2022-12-07 12:00:00|570.73|568.53|569.23|567.03|571.48|569.28|568.73|566.53|0
1670414700000|2022-12-07 12:05:00|569.48|567.28|572.73|570.53|572.73|570.53|569.48|567.28|0
1670415000000|2022-12-07 12:10:00|572.98|570.78|573.61|571.41|574.48|572.28|572.98|570.78|0
1670415300000|2022-12-07 12:15:00|573.48|571.28|574.98|572.78|574.98|572.78|573.23|571.03|0
1670415600000|2022-12-07 12:20:00|575.23|573.03|583.73|581.53|584.23|582.03|574.98|572.78|0
1670415900000|2022-12-07 12:25:00|583.48|581.28|583.23|581.03|584.98|582.78|581.73|579.53|0
1670416200000|2022-12-07 12:30:00|583.36|581.16|583.98|581.78|583.98|581.78|582.48|580.28|0
1670416500000|2022-12-07 12:35:00|584.23|582.03|583.23|581.03|586.47|584.27|582.73|580.53|0
1670416800000|2022-12-07 12:40:00|583.36|581.16|583.48|581.28|584.23|582.03|582.98|580.78|0
1670417100000|2022-12-07 12:45:00|583.73|581.53|581.73|579.53|584.23|582.03|581.48|579.28|0
1670417400000|2022-12-07 12:50:00|581.98|579.78|582.23|580.03|582.73|580.53|580.48|578.28|0
1670417700000|2022-12-07 12:55:00|582.48|580.28|581.48|579.28|582.86|580.66|579.98|577.78|0
1670418000000|2022-12-07 13:00:00|581.23|579.03|579.23|577.03|581.98|579.78|578.98|576.78|0
1670418300000|2022-12-07 13:05:00|578.98|576.78|577.98|575.78|579.98|577.78|577.73|575.53|0
1670418600000|2022-12-07 13:10:00|578.23|576.03|579.48|577.28|579.73|577.53|577.23|575.03|0
1670418900000|2022-12-07 13:15:00|579.73|577.53|580.23|578.03|581.61|579.41|578.98|576.78|0
1670419200000|2022-12-07 13:20:00|580.48|578.28|576.97|574.77|580.48|578.28|576.48|574.28|0
1670419500000|2022-12-07 13:25:00|576.72|574.52|574.97|572.77|576.97|574.77|573.73|571.53|0
1670419800000|2022-12-07 13:30:00|574.72|572.52|569.11|566.91|574.72|572.52|568.23|566.03|0
1670420100000|2022-12-07 13:35:00|568.73|566.53|569.98|567.78|570.48|568.28|567.73|565.53|0
1670420400000|2022-12-07 13:40:00|569.48|567.28|570.98|568.78|571.23|569.03|567.98|565.78|0
1670420700000|2022-12-07 13:45:00|570.73|568.53|572.23|570.03|572.73|570.53|569.73|567.53|0
1670421000000|2022-12-07 13:50:00|571.98|569.78|565.48|563.28|571.98|569.78|564.23|562.03|0
1670421300000|2022-12-07 13:55:00|565.23|563.03|567.98|565.78|568.23|566.03|564.23|562.03|0
1670421600000|2022-12-07 14:00:00|567.48|565.28|566.73|564.53|567.48|565.28|563.73|561.53|0
1670421900000|2022-12-07 14:05:00|566.23|564.03|568.47|566.27|568.47|566.27|564.48|562.28|0
1670422200000|2022-12-07 14:10:00|568.23|566.03|564.98|562.78|569.72|567.52|564.48|562.28|0
1670422500000|2022-12-07 14:15:00|564.73|562.53|566.48|564.28|566.48|564.28|561.73|559.53|0
1670422800000|2022-12-07 14:20:00|566.23|564.03|563.73|561.53|566.73|564.53|562.98|560.78|0
1670423100000|2022-12-07 14:25:00|563.98|561.78|567.73|565.53|569.22|567.02|563.98|561.78|0
1670423400000|2022-12-07 14:30:00|567.23|565.03|555.48|553.28|570.22|568.02|554.48|552.28|0
1670423700000|2022-12-07 14:35:00|553.73|551.53|549.98|547.78|554.98|552.78|543.98|541.78|0
1670424000000|2022-12-07 14:40:00|550.48|548.28|556.23|554.03|557.23|555.03|547.98|545.78|0
1670424300000|2022-12-07 14:45:00|556.98|554.78|566.98|564.78|568.22|566.02|552.98|550.78|0
1670424600000|2022-12-07 14:50:00|567.47|565.27|568.47|566.27|572.97|570.77|564.98|562.78|0
1670424900000|2022-12-07 14:55:00|568.22|566.02|568.47|566.27|571.47|569.27|565.48|563.28|0
1670425200000|2022-12-07 15:00:00|571.35|569.15|557.73|555.53|576.22|574.02|557.23|555.03|0
1670425500000|2022-12-07 15:05:00|557.98|555.78|559.22|557.02|559.72|557.52|553.48|551.28|0
1670425800000|2022-12-07 15:10:00|558.22|556.02|559.23|557.03|572.6|570.4|555.48|553.28|0
1670426100000|2022-12-07 15:15:00|558.73|556.53|558.73|556.53|561.48|559.28|551.48|549.28|0
1670426400000|2022-12-07 15:20:00|559.23|557.03|558.23|556.03|562.23|560.03|554.98|552.78|0
1670426700000|2022-12-07 15:25:00|557.73|555.53|548.48|546.28|564.22|562.02|548.48|546.28|0
1670427000000|2022-12-07 15:30:00|548.98|546.78|557.23|555.03|557.48|555.28|545.11|542.91|0
1670427300000|2022-12-07 15:35:00|556.73|554.53|562.98|560.78|563.48|561.28|554.98|552.78|0
1670427600000|2022-12-07 15:40:00|563.23|561.03|557.48|555.28|564.22|562.02|556.98|554.78|0
1670427900000|2022-12-07 15:45:00|557.23|555.03|549.98|547.78|557.23|555.03|549.73|547.53|0
1670428200000|2022-12-07 15:50:00|550.48|548.28|545.98|543.78|551.48|549.28|542.48|540.28|0
1670428500000|2022-12-07 15:55:00|546.48|544.28|545.73|543.53|546.98|544.78|543.23|541.03|0
1670428800000|2022-12-07 16:00:00|545.11|542.91|542.73|540.53|545.98|543.78|541.73|539.53|0
1670429100000|2022-12-07 16:05:00|542.48|540.28|549.23|547.03|550.48|548.28|540.48|538.28|0
1670429400000|2022-12-07 16:10:00|549.48|547.28|554.23|552.03|555.73|553.53|547.98|545.78|0
1670429700000|2022-12-07 16:15:00|553.73|551.53|556.36|554.16|556.48|554.28|551.73|549.53|0
1670430000000|2022-12-07 16:20:00|555.98|553.78|569.47|567.27|569.47|567.27|555.98|553.78|0
1670430300000|2022-12-07 16:25:00|569.97|567.77|569.97|567.77|571.47|569.27|566.6|564.4|0
1670430600000|2022-12-07 16:30:00|571.22|569.02|571.98|569.78|572.47|570.27|567.73|565.53|0
1670430900000|2022-12-07 16:35:00|572.22|570.02|567.23|565.03|572.22|570.02|565.48|563.28|0
1670431200000|2022-12-07 16:40:00|567.73|565.53|564.73|562.53|567.73|565.53|563.73|561.53|0
1670431500000|2022-12-07 16:45:00|564.48|562.28|564.98|562.78|566.23|564.03|563.23|561.03|0
1670431800000|2022-12-07 16:50:00|564.48|562.28|568.23|566.03|568.98|566.78|563.48|561.28|0
1670432100000|2022-12-07 16:55:00|567.73|565.53|562.23|560.03|569.72|567.52|560.23|558.03|0
1670432400000|2022-12-07 17:00:00|562.73|560.53|565.73|563.53|566.23|564.03|559.73|557.53|0
1670432700000|2022-12-07 17:05:00|565.98|563.78|563.98|561.78|568.48|566.28|563.98|561.78|0
1670433000000|2022-12-07 17:10:00|563.73|561.53|564.23|562.03|568.48|566.28|561.23|559.03|0
1670433300000|2022-12-07 17:15:00|563.98|561.78|564.23|562.03|564.23|562.03|559.73|557.53|0
1670433600000|2022-12-07 17:20:00|564.48|562.28|566.22|564.02|566.22|564.02|561.48|559.28|0
1670433900000|2022-12-07 17:25:00|565.72|563.52|567.22|565.02|568.22|566.02|563.47|561.27|0
1670434200000|2022-12-07 17:30:00|566.47|564.27|568.72|566.52|569.72|567.52|565.72|563.52|0
1670434500000|2022-12-07 17:35:00|568.22|566.02|566.22|564.02|568.72|566.52|563.97|561.77|0
1670434800000|2022-12-07 17:40:00|565.97|563.77|559.23|557.03|565.97|563.77|557.73|555.53|0
1670435100000|2022-12-07 17:45:00|559.48|557.28|557.23|555.03|560.98|558.78|555.73|553.53|0
1670435400000|2022-12-07 17:50:00|557.48|555.28|557.48|555.28|559.23|557.03|556.11|553.91|0
1670435700000|2022-12-07 17:55:00|557.23|555.03|559.48|557.28|560.73|558.53|556.48|554.28|0
1670436000000|2022-12-07 18:00:00|559.23|557.03|561.72|559.52|561.72|559.52|556.73|554.53|0
1670436300000|2022-12-07 18:05:00|561.97|559.77|557.98|555.78|563.47|561.27|556.98|554.78|0
1670436600000|2022-12-07 18:10:00|558.23|556.03|553.73|551.53|559.98|557.78|552.73|550.53|0
1670436900000|2022-12-07 18:15:00|553.48|551.28|551.48|549.28|555.73|553.53|550.73|548.53|0
1670437200000|2022-12-07 18:20:00|551.23|549.03|553.23|551.03|556.23|554.03|551.23|549.03|0
1670437500000|2022-12-07 18:25:00|552.98|550.78|554.48|552.28|556.98|554.78|552.98|550.78|0
1670437800000|2022-12-07 18:30:00|554.73|552.53|556.47|554.27|558.23|556.03|554.48|552.28|0
1670438100000|2022-12-07 18:35:00|556.97|554.77|559.72|557.52|560.22|558.02|554.72|552.52|0
1670438400000|2022-12-07 18:40:00|559.47|557.27|558.47|556.27|559.72|557.52|556.72|554.52|0
1670438700000|2022-12-07 18:45:00|558.72|556.52|557.97|555.77|559.22|557.02|557.22|555.02|0
1670439000000|2022-12-07 18:50:00|558.47|556.27|562.47|560.27|563.97|561.77|557.97|555.77|0
1670439300000|2022-12-07 18:55:00|561.97|559.77|565.72|563.52|567.47|565.27|561.97|559.77|0
1670439600000|2022-12-07 19:00:00|566.22|564.02|570.72|568.52|572.97|570.77|564.97|562.77|0
1670439900000|2022-12-07 19:05:00|570.97|568.77|569.22|567.02|571.22|569.02|568.47|566.27|0
1670440200000|2022-12-07 19:10:00|569.47|567.27|563.47|561.27|570.47|568.27|563.22|561.02|0
1670440500000|2022-12-07 19:15:00|563.72|561.52|566.47|564.27|567.22|565.02|562.72|560.52|0
1670440800000|2022-12-07 19:20:00|566.22|564.02|568.47|566.27|571.22|569.02|565.47|563.27|0
1670441100000|2022-12-07 19:25:00|568.22|566.02|565.22|563.02|568.22|566.02|563.97|561.77|0
1670441400000|2022-12-07 19:30:00|565.47|563.27|561.97|559.77|567.47|565.27|561.72|559.52|0
1670441700000|2022-12-07 19:35:00|561.72|559.52|559.97|557.77|562.47|560.27|559.72|557.52|0
1670442000000|2022-12-07 19:40:00|559.47|557.27|561.47|559.27|565.22|563.02|559.22|557.02|0
1670442300000|2022-12-07 19:45:00|561.72|559.52|563.72|561.52|564.72|562.52|561.22|559.02|0
1670442600000|2022-12-07 19:50:00|563.97|561.77|566.72|564.52|566.97|564.77|563.47|561.27|0
1670442900000|2022-12-07 19:55:00|566.47|564.27|567.47|565.27|569.72|567.52|565.72|563.52|0
1670443200000|2022-12-07 20:00:00|567.72|565.52|562.97|560.77|568.22|566.02|562.72|560.52|0
1670443500000|2022-12-07 20:05:00|563.22|561.02|571.22|569.02|572.72|570.52|562.72|560.52|0
1670443800000|2022-12-07 20:10:00|570.72|568.52|569.97|567.77|571.97|569.77|568.22|566.02|0
1670444100000|2022-12-07 20:15:00|570.6|568.4|571.72|569.52|572.97|570.77|566.97|564.77|0
1670444400000|2022-12-07 20:20:00|571.97|569.77|571.22|569.02|575.47|573.27|570.97|568.77|0
1670444700000|2022-12-07 20:25:00|571.47|569.27|568.72|566.52|572.22|570.02|568.47|566.27|0
1670445000000|2022-12-07 20:30:00|568.97|566.77|566.97|564.77|568.97|566.77|564.47|562.27|0
1670445300000|2022-12-07 20:35:00|566.72|564.52|565.72|563.52|569.22|567.02|564.97|562.77|0
1670445600000|2022-12-07 20:40:00|565.47|563.27|568.97|566.77|569.47|567.27|564.97|562.77|0
1670445900000|2022-12-07 20:45:00|569.47|567.27|567.97|565.77|569.47|567.27|566.22|564.02|0
1670446200000|2022-12-07 20:50:00|568.22|566.02|564.47|562.27|568.47|566.27|563.97|561.77|0
1670446500000|2022-12-07 20:55:00|564.97|562.77|565.22|563.02|565.22|563.02|561.72|559.52|0
1670446800000|2022-12-07 21:00:00|564.22|562.02|565.72|563.52|566.97|564.77|562.72|560.52|0
1670447100000|2022-12-07 21:05:00|565.47|563.27|566.47|564.27|566.97|564.77|564.72|562.52|0
1670447400000|2022-12-07 21:10:00|566.22|564.02|567.22|565.02|567.22|565.02|565.22|563.02|0
1670447700000|2022-12-07 21:15:00|567.52|564.72|567.27|564.47|567.77|564.97|567.27|564.47|0
1670448000000|2022-12-07 21:20:00|567.4|564.6|567.02|564.22|567.52|564.72|566.52|563.72|0
1670448300000|2022-12-07 21:25:00|566.77|563.97|566.27|563.47|566.77|563.97|566.02|563.22|0
1670448600000|2022-12-07 21:30:00|566.52|563.72|566.77|563.97|567.02|564.22|566.52|563.72|0
1670448900000|2022-12-07 21:35:00|567.02|564.22|567.02|564.22|567.02|564.22|566.77|563.97|0
1670449200000|2022-12-07 21:40:00|567.27|564.47|566.65|563.85|567.27|564.47|566.52|563.72|0
1670449500000|2022-12-07 21:45:00|566.77|563.97|566.52|563.72|566.77|563.97|566.27|563.47|0
1670449800000|2022-12-07 21:50:00|566.77|563.97|566.52|563.72|566.77|563.97|566.27|563.47|0
1670450100000|2022-12-07 21:55:00|566.65|563.85|566.75|563.95|566.9|564.1|566.27|563.47|0
1670450400000|2022-12-07 22:00:00|566.68|563.88|567.04|564.24|567.3|564.5|566.39|563.59|0
1670450700000|2022-12-07 22:05:00|567.08|564.28|566.72|563.92|567.08|564.28|566.5|563.7|0
1670451000000|2022-12-07 22:10:00|566.82|564.02|566.61|563.81|566.9|564.1|566.54|563.74|0
1670451300000|2022-12-07 22:15:00|566.5|563.7|566.36|563.56|566.61|563.81|566.36|563.56|0
1670451600000|2022-12-07 22:20:00|566.43|563.63|566.47|563.67|566.61|563.81|566.43|563.63|0
1670452200000|2022-12-07 22:30:00|566.5|563.7|566.5|563.7|566.5|563.7|566.5|563.7|0
1670452500000|2022-12-07 22:35:00|566.47|563.67|566.47|563.67|566.54|563.74|566.47|563.67|0
1670452800000|2022-12-07 22:40:00|566.43|563.63|566.43|563.63|566.47|563.67|566.43|563.63|0
1670453100000|2022-12-07 22:45:00|566.47|563.67|566.25|563.45|566.47|563.67|566.21|563.41|0
1670453400000|2022-12-07 22:50:00|565.95|563.15|566.06|563.26|566.25|563.45|565.95|563.15|0
1670453700000|2022-12-07 22:55:00|566.03|563.23|566.06|563.26|566.43|563.63|566.03|563.23|0
1670454000000|2022-12-07 23:00:00|566.15|563.35|565.02|562.22|566.27|563.47|564.02|561.22|0
1670454300000|2022-12-07 23:05:00|565.15|562.35|565.52|562.72|565.77|562.97|564.52|561.72|0
1670454600000|2022-12-07 23:10:00|565.27|562.47|564.27|561.47|565.77|562.97|564.27|561.47|0
1670454900000|2022-12-07 23:15:00|564.52|561.72|565.27|562.47|565.77|562.97|564.52|561.72|0
1670455200000|2022-12-07 23:20:00|565.02|562.22|564.27|561.47|565.02|562.22|563.02|560.22|0
1670455500000|2022-12-07 23:25:00|564.02|561.22|563.77|560.97|564.02|561.22|562.77|559.97|0
1670455800000|2022-12-07 23:30:00|564.02|561.22|564.27|561.47|565.02|562.22|563.77|560.97|0
1670456100000|2022-12-07 23:35:00|564.52|561.72|564.52|561.72|565.52|562.72|564.52|561.72|0
1670456400000|2022-12-07 23:40:00|564.27|561.47|565.27|562.47|565.27|562.47|564.27|561.47|0
1670456700000|2022-12-07 23:45:00|565.02|562.22|563.02|560.22|565.27|562.47|563.02|560.22|0
1670457000000|2022-12-07 23:50:00|563.15|560.35|563.4|560.6|563.77|560.97|563.02|560.22|0
1670457300000|2022-12-07 23:55:00|563.52|560.72|563.77|560.97|564.52|561.72|563.27|560.47|0
1670457600000|2022-12-08 00:00:00|564.02|561.22|563.77|560.97|564.52|561.72|563.27|560.47|0
1670457900000|2022-12-08 00:05:00|564.02|561.22|565.65|562.85|566.02|563.22|563.52|560.72|0
1670458200000|2022-12-08 00:10:00|565.52|562.72|566.77|563.97|566.77|563.97|565.52|562.72|0
1670458500000|2022-12-08 00:15:00|567.02|564.22|570.52|567.72|570.77|567.97|567.02|564.22|0
1670458800000|2022-12-08 00:20:00|570.65|567.85|570.77|567.97|570.77|567.97|569.02|566.22|0
1670459100000|2022-12-08 00:25:00|570.52|567.72|571.02|568.22|571.77|568.97|569.77|566.97|0
1670459400000|2022-12-08 00:30:00|571.27|568.47|570.27|567.47|571.27|568.47|570.27|567.47|0
1670459700000|2022-12-08 00:35:00|570.52|567.72|569.52|566.72|571.27|568.47|569.4|566.6|0
1670460000000|2022-12-08 00:40:00|569.4|566.6|570.02|567.22|570.02|567.22|569.02|566.22|0
1670460300000|2022-12-08 00:45:00|569.77|566.97|571.52|568.72|571.77|568.97|569.77|566.97|0
1670460600000|2022-12-08 00:50:00|571.27|568.47|571.27|568.47|571.65|568.85|570.77|567.97|0
1670460900000|2022-12-08 00:55:00|571.52|568.72|574.27|571.47|574.27|571.47|571.52|568.72|0
1670461200000|2022-12-08 01:00:00|574.77|571.97|581.27|578.47|582.27|579.47|574.27|571.47|0
1670461500000|2022-12-08 01:05:00|581.52|578.72|580.02|577.22|581.52|578.72|578.77|575.97|0
1670461800000|2022-12-08 01:10:00|579.77|576.97|580.02|577.22|580.77|577.97|579.02|576.22|0
1670462100000|2022-12-08 01:15:00|579.77|576.97|583.27|580.47|585.27|582.47|579.77|576.97|0
1670462400000|2022-12-08 01:20:00|583.02|580.22|579.52|576.72|583.52|580.72|579.52|576.72|0
1670462700000|2022-12-08 01:25:00|579.27|576.47|579.27|576.47|579.52|576.72|578.02|575.22|0
1670463000000|2022-12-08 01:30:00|579.02|576.22|579.77|576.97|579.77|576.97|577.77|574.97|0
1670463300000|2022-12-08 01:35:00|579.52|576.72|576.52|573.72|579.52|576.72|576.27|573.47|0
1670463600000|2022-12-08 01:40:00|576.27|573.47|577.77|574.97|578.52|575.72|576.27|573.47|0
1670463900000|2022-12-08 01:45:00|578.02|575.22|578.52|575.72|578.52|575.72|577.02|574.22|0
1670464200000|2022-12-08 01:50:00|578.4|575.6|579.9|577.1|580.02|577.22|578.27|575.47|0
1670464500000|2022-12-08 01:55:00|580.02|577.22|578.52|575.72|580.52|577.72|578.02|575.22|0
1670464800000|2022-12-08 02:00:00|578.77|575.97|577.9|575.1|579.02|576.22|577.77|574.97|0
1670465100000|2022-12-08 02:05:00|577.77|574.97|576.9|574.1|578.02|575.22|576.52|573.72|0
1670465400000|2022-12-08 02:10:00|576.77|573.97|577.02|574.22|577.52|574.72|576.02|573.22|0
1670465700000|2022-12-08 02:15:00|577.27|574.47|578.15|575.35|578.27|575.47|575.65|572.85|0
1670466000000|2022-12-08 02:20:00|578.27|575.47|577.52|574.72|578.52|575.72|577.02|574.22|0
1670466300000|2022-12-08 02:25:00|577.4|574.6|575.77|572.97|577.52|574.72|575.77|572.97|0
1670466600000|2022-12-08 02:30:00|575.9|573.1|574.27|571.47|576.02|573.22|574.02|571.22|0
1670466900000|2022-12-08 02:35:00|574.52|571.72|574.27|571.47|574.77|571.97|573.27|570.47|0
1670467200000|2022-12-08 02:40:00|574.4|571.6|573.52|570.72|574.77|571.97|573.52|570.72|0
1670467500000|2022-12-08 02:45:00|573.27|570.47|572.77|569.97|573.4|570.6|572.02|569.22|0
1670467800000|2022-12-08 02:50:00|572.52|569.72|572.27|569.47|573.52|570.72|572.27|569.47|0
1670468100000|2022-12-08 02:55:00|572.52|569.72|573.15|570.35|573.77|570.97|572.52|569.72|0
1670468400000|2022-12-08 03:00:00|573.02|570.22|573.02|570.22|573.52|570.72|573.02|570.22|0
1670468700000|2022-12-08 03:05:00|573.27|570.47|571.27|568.47|573.27|570.47|571.02|568.22|0
1670469000000|2022-12-08 03:10:00|571.02|568.22|568.9|566.1|571.02|568.22|568.9|566.1|0
1670469300000|2022-12-08 03:15:00|568.77|565.97|568.02|565.22|569.77|566.97|567.77|564.97|0
1670469600000|2022-12-08 03:20:00|567.52|564.72|569.27|566.47|569.27|566.47|566.77|563.97|0
1670469900000|2022-12-08 03:25:00|569.02|566.22|569.02|566.22|570.27|567.47|568.77|565.97|0
1670470200000|2022-12-08 03:30:00|568.77|565.97|567.52|564.72|569.4|566.6|567.52|564.72|0
1670470500000|2022-12-08 03:35:00|567.77|564.97|568.27|565.47|569.15|566.35|567.77|564.97|0
1670470800000|2022-12-08 03:40:00|568.52|565.72|567.27|564.47|568.77|565.97|567.02|564.22|0
1670471100000|2022-12-08 03:45:00|567.02|564.22|567.52|564.72|567.52|564.72|566.77|563.97|0
1670471400000|2022-12-08 03:50:00|567.65|564.85|567.02|564.22|567.77|564.97|567.02|564.22|0
1670471700000|2022-12-08 03:55:00|567.27|564.47|568.02|565.22|568.27|565.47|567.02|564.22|0
1670472000000|2022-12-08 04:00:00|567.9|565.1|568.02|565.22|568.4|565.6|566.52|563.72|0
1670472300000|2022-12-08 04:05:00|568.15|565.35|569.02|566.22|569.02|566.22|568.02|565.22|0
1670472600000|2022-12-08 04:10:00|569.15|566.35|568.27|565.47|569.27|566.47|567.77|564.97|0
1670472900000|2022-12-08 04:15:00|568.52|565.72|569.4|566.6|570.02|567.22|568.02|565.22|0
1670473200000|2022-12-08 04:20:00|569.27|566.47|569.77|566.97|570.02|567.22|568.52|565.72|0
1670473500000|2022-12-08 04:25:00|570.02|567.22|569.02|566.22|570.02|567.22|568.77|565.97|0
1670473800000|2022-12-08 04:30:00|568.9|566.1|568.52|565.72|568.9|566.1|568.02|565.22|0
1670474100000|2022-12-08 04:35:00|568.27|565.47|568.52|565.72|568.77|565.97|568.15|565.35|0
1670474400000|2022-12-08 04:40:00|568.65|565.85|568.9|566.1|569.27|566.47|568.02|565.22|0
1670474700000|2022-12-08 04:45:00|568.77|565.97|568.27|565.47|569.02|566.22|568.02|565.22|0
1670475000000|2022-12-08 04:50:00|568.02|565.22|569.02|566.22|569.02|566.22|568.02|565.22|0
1670475300000|2022-12-08 04:55:00|569.15|566.35|568.77|565.97|569.27|566.47|568.52|565.72|0
1670475600000|2022-12-08 05:00:00|568.52|565.72|569.02|566.22|569.02|566.22|568.02|565.22|0
1670475900000|2022-12-08 05:05:00|569.27|566.47|570.02|567.22|570.27|567.47|568.9|566.1|0
1670476200000|2022-12-08 05:10:00|570.27|567.47|570.27|567.47|570.52|567.72|569.77|566.97|0
1670476500000|2022-12-08 05:15:00|570.52|567.72|570.27|567.47|570.52|567.72|569.77|566.97|0
1670476800000|2022-12-08 05:20:00|570.15|567.35|570.27|567.47|571.02|568.22|570.02|567.22|0
1670477100000|2022-12-08 05:25:00|570.02|567.22|570.52|567.72|570.77|567.97|570.02|567.22|0
1670477400000|2022-12-08 05:30:00|570.27|567.47|569.02|566.22|570.52|567.72|569.02|566.22|0
1670477700000|2022-12-08 05:35:00|568.77|565.97|569.27|566.47|569.52|566.72|568.52|565.72|0
1670478000000|2022-12-08 05:40:00|569.15|566.35|570.27|567.47|570.52|567.72|569.02|566.22|0
1670478300000|2022-12-08 05:45:00|570.02|567.22|570.52|567.72|571.02|568.22|570.02|567.22|0
1670478600000|2022-12-08 05:50:00|570.27|567.47|569.27|566.47|570.4|567.6|568.77|565.97|0
1670478900000|2022-12-08 05:55:00|569.02|566.22|567.02|564.22|569.02|566.22|566.52|563.72|0
1670479200000|2022-12-08 06:00:00|567.27|564.47|568.02|565.22|568.77|565.97|567.02|564.22|0
1670479500000|2022-12-08 06:05:00|568.27|565.47|568.52|565.72|568.77|565.97|568.02|565.22|0
1670479800000|2022-12-08 06:10:00|568.77|565.97|567.52|564.72|568.77|565.97|567.02|564.22|0
1670480100000|2022-12-08 06:15:00|567.27|564.47|567.02|564.22|567.52|564.72|566.27|563.47|0
1670480400000|2022-12-08 06:20:00|567.27|564.47|566.52|563.72|567.52|564.72|566.02|563.22|0
1670480700000|2022-12-08 06:25:00|566.77|563.97|566.02|563.22|567.02|564.22|565.77|562.97|0
1670481000000|2022-12-08 06:30:00|565.77|562.97|564.27|561.47|566.02|563.22|564.15|561.35|0
1670481300000|2022-12-08 06:35:00|564.02|561.22|564.27|561.47|564.52|561.72|563.52|560.72|0
1670481600000|2022-12-08 06:40:00|564.15|561.35|564.65|561.85|564.77|561.97|564.02|561.22|0
1670481900000|2022-12-08 06:45:00|564.52|561.72|564.27|561.47|565.02|562.22|564.02|561.22|0
1670482200000|2022-12-08 06:50:00|564.4|561.6|564.27|561.47|565.52|562.72|564.27|561.47|0
1670482500000|2022-12-08 06:55:00|564.15|561.35|563.52|560.72|564.27|561.47|563.02|560.22|0
1670482800000|2022-12-08 07:00:00|563.77|560.97|564.27|561.47|564.52|561.72|561.77|558.97|0
1670483100000|2022-12-08 07:05:00|564.02|561.22|562.9|560.1|564.52|561.72|562.02|559.22|0
1670483400000|2022-12-08 07:10:00|562.77|559.97|561.77|558.97|562.77|559.97|561.52|558.72|0
1670483700000|2022-12-08 07:15:00|562.02|559.22|561.27|558.47|562.77|559.97|561.27|558.47|0
1670484000000|2022-12-08 07:20:00|561.02|558.22|560.02|557.22|561.27|558.47|559.77|556.97|0
1670484300000|2022-12-08 07:25:00|560.27|557.47|561.52|558.72|562.27|559.47|560.02|557.22|0
1670484600000|2022-12-08 07:30:00|561.77|558.97|558.65|555.85|561.77|558.97|558.27|555.47|0
1670484900000|2022-12-08 07:35:00|558.52|555.72|555.77|552.97|559.52|556.72|555.52|552.72|0
1670485200000|2022-12-08 07:40:00|555.9|553.1|555.02|552.22|557.52|554.72|554.27|551.47|0
1670485500000|2022-12-08 07:45:00|554.77|551.97|555.77|552.97|555.77|552.97|554.02|551.22|0
1670485800000|2022-12-08 07:50:00|555.52|552.72|555.77|552.97|556.27|553.47|554.52|551.72|0
1670486100000|2022-12-08 07:55:00|555.65|552.85|556.27|553.47|556.52|553.72|554.77|551.97|0
1670486400000|2022-12-08 08:00:00|557.02|554.22|559.02|556.22|561.27|558.47|557.02|554.22|0
1670486700000|2022-12-08 08:05:00|558.72|556.52|561.97|559.77|561.97|559.77|557.97|555.77|0
1670487000000|2022-12-08 08:10:00|561.6|559.4|561.47|559.27|562.72|560.52|561.22|559.02|0
1670487300000|2022-12-08 08:15:00|561.72|559.52|560.85|558.65|562.22|560.02|560.1|557.9|0
1670487600000|2022-12-08 08:20:00|560.97|558.77|562.72|560.52|563.47|561.27|560.97|558.77|0
1670487900000|2022-12-08 08:25:00|562.97|560.77|558.47|556.27|563.97|561.77|558.47|556.27|0
1670488200000|2022-12-08 08:30:00|558.6|556.4|559.22|557.02|561.22|559.02|558.22|556.02|0
1670488500000|2022-12-08 08:35:00|558.97|556.77|558.22|556.02|559.22|557.02|556.22|554.02|0
1670488800000|2022-12-08 08:40:00|558.35|556.15|560.72|558.52|561.47|559.27|557.97|555.77|0
1670489100000|2022-12-08 08:45:00|560.97|558.77|561.1|558.9|561.47|559.27|559.72|557.52|0
1670489400000|2022-12-08 08:50:00|561.35|559.15|559.47|557.27|562.47|560.27|558.97|556.77|0
1670489700000|2022-12-08 08:55:00|559.6|557.4|558.22|556.02|559.97|557.77|557.72|555.52|0
1670490000000|2022-12-08 09:00:00|558.47|556.27|559.97|557.77|560.72|558.52|554.97|552.77|0
1670490300000|2022-12-08 09:05:00|559.72|557.52|558.97|556.77|561.22|559.02|558.97|556.77|0
1670490600000|2022-12-08 09:10:00|559.22|557.02|556.47|554.27|559.47|557.27|556.22|554.02|0
1670490900000|2022-12-08 09:15:00|556.6|554.4|559.22|557.02|559.22|557.02|556.22|554.02|0
1670491200000|2022-12-08 09:20:00|559.47|557.27|559.47|557.27|560.47|558.27|558.72|556.52|0
1670491500000|2022-12-08 09:25:00|559.72|557.52|559.97|557.77|560.72|558.52|559.47|557.27|0
1670491800000|2022-12-08 09:30:00|559.72|557.52|559.47|557.27|560.47|558.27|558.97|556.77|0
1670492100000|2022-12-08 09:35:00|558.97|556.77|558.1|555.9|559.47|557.27|555.72|553.52|0
1670492400000|2022-12-08 09:40:00|558.22|556.02|558.97|556.77|560.22|558.02|557.47|555.27|0
1670492700000|2022-12-08 09:45:00|559.22|557.02|561.47|559.27|561.72|559.52|558.97|556.77|0
1670493000000|2022-12-08 09:50:00|561.72|559.52|562.22|560.02|562.72|560.52|561.1|558.9|0
1670493300000|2022-12-08 09:55:00|562.47|560.27|560.1|557.9|562.72|560.52|559.97|557.77|0
1670493600000|2022-12-08 10:00:00|559.72|557.52|557.6|555.4|560.22|558.02|557.47|555.27|0
1670493900000|2022-12-08 10:05:00|557.72|555.52|559.22|557.02|559.35|557.15|556.97|554.77|0
1670494200000|2022-12-08 10:10:00|559.35|557.15|559.97|557.77|560.22|558.02|558.97|556.77|0
1670494500000|2022-12-08 10:15:00|560.22|558.02|560.97|558.77|561.47|559.27|559.97|557.77|0
1670494800000|2022-12-08 10:20:00|560.72|558.52|561.22|559.02|561.22|559.02|560.22|558.02|0
1670495100000|2022-12-08 10:25:00|561.47|559.27|559.22|557.02|561.47|559.27|558.72|556.52|0
1670495400000|2022-12-08 10:30:00|559.47|557.27|558.35|556.15|560.22|558.02|558.35|556.15|0
1670495700000|2022-12-08 10:35:00|557.97|555.77|559.47|557.27|559.47|557.27|557.97|555.77|0
1670496000000|2022-12-08 10:40:00|559.22|557.02|561.97|559.77|562.47|560.27|559.22|557.02|0
1670496300000|2022-12-08 10:45:00|562.22|560.02|563.22|561.02|563.22|561.02|561.47|559.27|0
1670496600000|2022-12-08 10:50:00|562.97|560.77|560.72|558.52|563.22|561.02|560.72|558.52|0
1670496900000|2022-12-08 10:55:00|560.47|558.27|560.35|558.15|561.22|559.02|559.72|557.52|0
1670497200000|2022-12-08 11:00:00|560.47|558.27|558.97|556.77|561.47|559.27|558.47|556.27|0
1670497500000|2022-12-08 11:05:00|559.1|556.9|560.22|558.02|561.47|559.27|558.72|556.52|0
1670497800000|2022-12-08 11:10:00|560.35|558.15|561.22|559.02|562.22|560.02|560.35|558.15|0
1670498100000|2022-12-08 11:15:00|560.72|558.52|560.72|558.52|562.97|560.77|560.72|558.52|0
1670498400000|2022-12-08 11:20:00|560.97|558.77|559.47|557.27|560.97|558.77|559.1|556.9|0
1670498700000|2022-12-08 11:25:00|559.22|557.02|558.22|556.02|559.85|557.65|558.22|556.02|0
1670499000000|2022-12-08 11:30:00|558.35|556.15|556.72|554.52|558.72|556.52|556.47|554.27|0
1670499300000|2022-12-08 11:35:00|556.47|554.27|555.72|553.52|556.97|554.77|555.72|553.52|0
1670499600000|2022-12-08 11:40:00|556.22|554.02|556.22|554.02|556.97|554.77|555.72|553.52|0
1670499900000|2022-12-08 11:45:00|555.97|553.77|552.97|550.77|556.47|554.27|552.72|550.52|0
1670500200000|2022-12-08 11:50:00|552.72|550.52|553.72|551.52|554.72|552.52|551.72|549.52|0
1670500500000|2022-12-08 11:55:00|553.85|551.65|553.97|551.77|554.97|552.77|553.47|551.27|0
1670500800000|2022-12-08 12:00:00|554.47|552.27|554.72|552.52|556.47|554.27|554.22|552.02|0
1670501100000|2022-12-08 12:05:00|554.97|552.77|555.97|553.77|556.97|554.77|554.97|552.77|0
1670501400000|2022-12-08 12:10:00|555.72|553.52|557.47|555.27|557.47|555.27|555.72|553.52|0
1670501700000|2022-12-08 12:15:00|557.6|555.4|554.22|552.02|557.6|555.4|553.97|551.77|0
1670502000000|2022-12-08 12:20:00|554.35|552.15|554.1|551.9|555.47|553.27|553.47|551.27|0
1670502300000|2022-12-08 12:25:00|554.22|552.02|555.22|553.02|555.72|553.52|553.72|551.52|0
1670502600000|2022-12-08 12:30:00|555.35|553.15|554.47|552.27|555.97|553.77|553.97|551.77|0
1670502900000|2022-12-08 12:35:00|554.97|552.77|551.47|549.27|556.97|554.77|551.22|549.02|0
1670503200000|2022-12-08 12:40:00|551.72|549.52|552.22|550.02|552.22|550.02|549.47|547.27|0
1670503500000|2022-12-08 12:45:00|551.97|549.77|552.47|550.27|553.72|551.52|551.97|549.77|0
1670503800000|2022-12-08 12:50:00|551.97|549.77|550.97|548.77|552.72|550.52|550.72|548.52|0
1670504100000|2022-12-08 12:55:00|551.1|548.9|548.98|546.78|551.1|548.9|548.48|546.28|0
1670504400000|2022-12-08 13:00:00|548.73|546.53|547.98|545.78|549.72|547.52|546.98|544.78|0
1670504700000|2022-12-08 13:05:00|548.23|546.03|548.48|546.28|549.72|547.52|547.23|545.03|0
1670505000000|2022-12-08 13:10:00|548.73|546.53|550.1|547.9|550.47|548.27|548.23|546.03|0
1670505300000|2022-12-08 13:15:00|549.72|547.52|548.23|546.03|550.72|548.52|547.98|545.78|0
1670505600000|2022-12-08 13:20:00|548.48|546.28|546.73|544.53|548.6|546.4|546.48|544.28|0
1670505900000|2022-12-08 13:25:00|546.98|544.78|547.11|544.91|547.73|545.53|545.48|543.28|0
1670506200000|2022-12-08 13:30:00|546.73|544.53|545.73|543.53|548.97|546.77|541.98|539.78|0
1670506500000|2022-12-08 13:35:00|545.48|543.28|537.73|535.53|545.48|543.28|535.73|533.53|0
1670506800000|2022-12-08 13:40:00|537.48|535.28|541.72|539.52|541.72|539.52|537.48|535.28|0
1670507100000|2022-12-08 13:45:00|541.47|539.27|542.97|540.77|543.22|541.02|540.48|538.28|0
1670507400000|2022-12-08 13:50:00|542.47|540.27|544.47|542.27|544.47|542.27|541.22|539.02|0
1670507700000|2022-12-08 13:55:00|544.22|542.02|542.47|540.27|544.72|542.52|540.97|538.77|0
1670508000000|2022-12-08 14:00:00|542.22|540.02|541.47|539.27|542.35|540.15|540.48|538.28|0
1670508300000|2022-12-08 14:05:00|541.72|539.52|543.72|541.52|544.72|542.52|539.98|537.78|0
1670508600000|2022-12-08 14:10:00|543.97|541.77|546.97|544.77|547.22|545.02|543.97|541.77|0
1670508900000|2022-12-08 14:15:00|547.22|545.02|546.97|544.77|548.72|546.52|546.72|544.52|0
1670509200000|2022-12-08 14:20:00|547.22|545.02|546.47|544.27|547.72|545.52|544.97|542.77|0
1670509500000|2022-12-08 14:25:00|546.72|544.52|546.72|544.52|547.97|545.77|544.72|542.52|0
1670509800000|2022-12-08 14:30:00|546.22|544.02|557.47|555.27|558.72|556.52|544.47|542.27|0
1670510100000|2022-12-08 14:35:00|558.1|555.9|554.72|552.52|560.47|558.27|553.72|551.52|0
1670510400000|2022-12-08 14:40:00|554.97|552.77|561.22|559.02|561.22|559.02|551.97|549.77|0
1670510700000|2022-12-08 14:45:00|561.97|559.77|553.22|551.02|562.97|560.77|552.47|550.27|0
1670511000000|2022-12-08 14:50:00|552.97|550.77|545.47|543.27|553.72|551.52|542.72|540.52|0
1670511300000|2022-12-08 14:55:00|545.22|543.02|535.73|533.53|545.97|543.77|535.23|533.03|0
1670511600000|2022-12-08 15:00:00|535.98|533.78|534.23|532.03|536.86|534.66|531.98|529.78|0
1670511900000|2022-12-08 15:05:00|533.73|531.53|531.98|529.78|533.73|531.53|528.48|526.28|0
1670512200000|2022-12-08 15:10:00|531.73|529.53|531.73|529.53|534.36|532.16|529.98|527.78|0
1670512500000|2022-12-08 15:15:00|531.48|529.28|536.48|534.28|536.48|534.28|529.23|527.03|0
1670512800000|2022-12-08 15:20:00|535.98|533.78|532.73|530.53|536.23|534.03|532.11|529.91|0
1670513100000|2022-12-08 15:25:00|532.98|530.78|528.23|526.03|532.98|530.78|525.73|523.53|0
1670513400000|2022-12-08 15:30:00|527.73|525.53|526.48|524.28|533.73|531.53|526.23|524.03|0
1670513700000|2022-12-08 15:35:00|526.98|524.78|529.48|527.28|529.73|527.53|524.23|522.03|0
1670514000000|2022-12-08 15:40:00|529.23|527.03|532.47|530.27|534.47|532.27|527.98|525.78|0
1670514300000|2022-12-08 15:45:00|532.22|530.02|530.47|528.27|533.97|531.77|530.11|527.91|0
1670514600000|2022-12-08 15:50:00|530.23|528.03|529.48|527.28|532.22|530.02|528.48|526.28|0
1670514900000|2022-12-08 15:55:00|528.98|526.78|531.22|529.02|532.47|530.27|527.98|525.78|0
1670515200000|2022-12-08 16:00:00|531.47|529.27|535.97|533.77|535.97|533.77|528.73|526.53|0
1670515500000|2022-12-08 16:05:00|536.22|534.02|542.72|540.52|542.72|540.52|534.97|532.77|0
1670515800000|2022-12-08 16:10:00|542.97|540.77|538.72|536.52|542.97|540.77|537.97|535.77|0
1670516100000|2022-12-08 16:15:00|538.47|536.27|544.72|542.52|546.97|544.77|537.72|535.52|0
1670516400000|2022-12-08 16:20:00|544.97|542.77|544.97|542.77|546.97|544.77|542.47|540.27|0
1670516700000|2022-12-08 16:25:00|545.47|543.27|538.97|536.77|546.22|544.02|538.47|536.27|0
1670517000000|2022-12-08 16:30:00|538.47|536.27|538.97|536.77|539.47|537.27|537.72|535.52|0
1670517300000|2022-12-08 16:35:00|539.47|537.27|535.47|533.27|541.97|539.77|534.72|532.52|0
1670517600000|2022-12-08 16:40:00|535.72|533.52|536.22|534.02|539.47|537.27|534.97|532.77|0
1670517900000|2022-12-08 16:45:00|535.97|533.77|534.47|532.27|537.72|535.52|533.47|531.27|0
1670518200000|2022-12-08 16:50:00|534.22|532.02|534.72|532.52|536.47|534.27|533.97|531.77|0
1670518500000|2022-12-08 16:55:00|534.47|532.27|536.22|534.02|536.22|534.02|533.72|531.52|0
1670518800000|2022-12-08 17:00:00|535.97|533.77|539.97|537.77|540.47|538.27|533.97|531.77|0
1670519100000|2022-12-08 17:05:00|540.22|538.02|536.22|534.02|540.72|538.52|535.97|533.77|0
1670519400000|2022-12-08 17:10:00|535.97|533.77|536.22|534.02|538.47|536.27|534.22|532.02|0
1670519700000|2022-12-08 17:15:00|536.1|533.9|538.97|536.77|539.47|537.27|536.1|533.9|0
1670520000000|2022-12-08 17:20:00|539.22|537.02|537.97|535.77|542.72|540.52|537.22|535.02|0
1670520300000|2022-12-08 17:25:00|538.1|535.9|541.97|539.77|543.47|541.27|537.97|535.77|0
1670520600000|2022-12-08 17:30:00|542.47|540.27|541.47|539.27|544.47|542.27|540.47|538.27|0
1670520900000|2022-12-08 17:35:00|541.72|539.52|543.72|541.52|544.47|542.27|539.47|537.27|0
1670521200000|2022-12-08 17:40:00|543.97|541.77|543.47|541.27|544.47|542.27|541.72|539.52|0
1670521500000|2022-12-08 17:45:00|543.72|541.52|542.47|540.27|546.72|544.52|542.47|540.27|0
1670521800000|2022-12-08 17:50:00|542.72|540.52|538.97|536.77|542.72|540.52|538.72|536.52|0
1670522100000|2022-12-08 17:55:00|539.47|537.27|538.97|536.77|540.72|538.52|538.47|536.27|0
1670522400000|2022-12-08 18:00:00|539.47|537.27|537.97|535.77|539.47|537.27|536.72|534.52|0
1670522700000|2022-12-08 18:05:00|537.72|535.52|536.47|534.27|539.22|537.02|535.22|533.02|0
1670523000000|2022-12-08 18:10:00|536.72|534.52|538.97|536.77|539.47|537.27|536.72|534.52|0
1670523300000|2022-12-08 18:15:00|539.22|537.02|537.72|535.52|540.72|538.52|536.47|534.27|0
1670523600000|2022-12-08 18:20:00|537.97|535.77|537.47|535.27|540.97|538.77|537.47|535.27|0
1670523900000|2022-12-08 18:25:00|537.22|535.02|532.47|530.27|538.22|536.02|532.22|530.02|0
1670524200000|2022-12-08 18:30:00|531.97|529.77|530.72|528.52|531.97|529.77|528.97|526.77|0
1670524500000|2022-12-08 18:35:00|530.97|528.77|528.47|526.27|531.97|529.77|528.47|526.27|0
1670524800000|2022-12-08 18:40:00|528.22|526.02|525.98|523.78|528.22|526.02|524.73|522.53|0
1670525100000|2022-12-08 18:45:00|525.48|523.28|526.97|524.77|527.72|525.52|525.23|523.03|0
1670525400000|2022-12-08 18:50:00|526.72|524.52|532.47|530.27|532.47|530.27|526.72|524.52|0
1670525700000|2022-12-08 18:55:00|531.97|529.77|532.72|530.52|533.97|531.77|531.47|529.27|0
1670526000000|2022-12-08 19:00:00|533.22|531.02|544.22|542.02|544.22|542.02|533.22|531.02|0
1670526300000|2022-12-08 19:05:00|544.97|542.77|544.97|542.77|551.22|549.02|543.22|541.02|0
1670526600000|2022-12-08 19:10:00|545.97|543.77|545.22|543.02|549.47|547.27|544.97|542.77|0
1670526900000|2022-12-08 19:15:00|545.47|543.27|543.97|541.77|547.72|545.52|541.72|539.52|0
1670527200000|2022-12-08 19:20:00|544.47|542.27|542.47|540.27|545.22|543.02|540.72|538.52|0
1670527500000|2022-12-08 19:25:00|542.22|540.02|545.97|543.77|546.72|544.52|540.72|538.52|0
1670527800000|2022-12-08 19:30:00|546.22|544.02|547.72|545.52|549.97|547.77|544.97|542.77|0
1670528100000|2022-12-08 19:35:00|547.97|545.77|543.72|541.52|549.22|547.02|543.22|541.02|0
1670528400000|2022-12-08 19:40:00|543.97|541.77|543.47|541.27|544.22|542.02|540.72|538.52|0
1670528700000|2022-12-08 19:45:00|543.22|541.02|542.97|540.77|543.72|541.52|540.72|538.52|0
1670529000000|2022-12-08 19:50:00|542.72|540.52|538.22|536.02|545.97|543.77|537.97|535.77|0
1670529300000|2022-12-08 19:55:00|537.97|535.77|542.22|540.02|542.97|540.77|537.47|535.27|0
1670529600000|2022-12-08 20:00:00|542.47|540.27|544.47|542.27|546.22|544.02|541.97|539.77|0
1670529900000|2022-12-08 20:05:00|544.72|542.52|542.47|540.27|548.72|546.52|542.22|540.02|0
1670530200000|2022-12-08 20:10:00|542.22|540.02|542.97|540.77|544.22|542.02|538.97|536.77|0
1670530500000|2022-12-08 20:15:00|543.22|541.02|538.72|536.52|544.72|542.52|538.47|536.27|0
1670530800000|2022-12-08 20:20:00|538.97|536.77|535.47|533.27|541.47|539.27|534.47|532.27|0
1670531100000|2022-12-08 20:25:00|534.47|532.27|535.97|533.77|536.97|534.77|533.97|531.77|0
1670531400000|2022-12-08 20:30:00|535.47|533.27|537.47|535.27|538.47|536.27|531.97|529.77|0
1670531700000|2022-12-08 20:35:00|537.97|535.77|539.72|537.52|539.97|537.77|537.47|535.27|0
1670532000000|2022-12-08 20:40:00|539.97|537.77|539.97|537.77|541.47|539.27|539.1|536.9|0
1670532300000|2022-12-08 20:45:00|540.47|538.27|544.22|542.02|546.47|544.27|540.47|538.27|0
1670532600000|2022-12-08 20:50:00|545.22|543.02|539.97|537.77|547.22|545.02|539.72|537.52|0
1670532900000|2022-12-08 20:55:00|540.97|538.77|535.47|533.27|540.97|538.77|534.22|532.02|0
1670533200000|2022-12-08 21:00:00|534.97|532.77|533.97|531.77|536.97|534.77|533.35|531.15|0
1670533500000|2022-12-08 21:05:00|534.22|532.02|533.72|531.52|535.72|533.52|533.47|531.27|0
1670533800000|2022-12-08 21:10:00|533.47|531.27|535.72|533.52|535.97|533.77|533.47|531.27|0
1670534100000|2022-12-08 21:15:00|535.27|532.47|534.27|531.47|535.77|532.97|533.77|530.97|0
1670534400000|2022-12-08 21:20:00|534.02|531.22|534.02|531.22|534.52|531.72|533.77|530.97|0
1670534700000|2022-12-08 21:25:00|534.27|531.47|531.52|528.72|534.27|531.47|531.02|528.22|0
1670535000000|2022-12-08 21:30:00|531.77|528.97|533.02|530.22|533.02|530.22|531.52|528.72|0
1670535300000|2022-12-08 21:35:00|533.27|530.47|534.52|531.72|535.4|532.6|533.02|530.22|0
1670535600000|2022-12-08 21:40:00|534.77|531.97|535.27|532.47|535.52|532.72|533.77|530.97|0
1670535900000|2022-12-08 21:45:00|535.52|532.72|536.65|533.85|536.65|533.85|535.4|532.6|0
1670536200000|2022-12-08 21:50:00|536.77|533.97|535.52|532.72|536.77|533.97|535.27|532.47|0
1670536500000|2022-12-08 21:55:00|535.77|532.97|536.9|534.1|537.15|534.35|535.27|532.47|0
1670536800000|2022-12-08 22:00:00|536.81|534.01|536.41|533.61|536.85|534.05|536.41|533.61|0
1670537100000|2022-12-08 22:05:00|536.33|533.53|536.66|533.86|536.81|534.01|536.33|533.53|0
1670537400000|2022-12-08 22:10:00|536.63|533.83|536.96|534.16|536.96|534.16|536.63|533.83|0
1670537700000|2022-12-08 22:15:00|537.03|534.23|536.99|534.19|537.17|534.37|536.96|534.16|0
1670538000000|2022-12-08 22:20:00|536.92|534.12|536.63|533.83|536.99|534.19|536.63|533.83|0
1670538300000|2022-12-08 22:25:00|536.59|533.79|536.55|533.75|536.7|533.9|536.26|533.46|0
1670538600000|2022-12-08 22:30:00|536.52|533.72|536.12|533.32|536.52|533.72|535.79|532.99|0
1670538900000|2022-12-08 22:35:00|535.86|533.06|535.61|532.81|536.01|533.21|535.21|532.41|0
1670539200000|2022-12-08 22:40:00|535.72|532.92|535.65|532.85|535.72|532.92|535.61|532.81|0
1670539500000|2022-12-08 22:45:00|535.68|532.88|535.79|532.99|535.79|532.99|535.65|532.85|0
1670539800000|2022-12-08 22:50:00|536.19|533.39|535.93|533.13|536.23|533.43|535.93|533.13|0
1670540100000|2022-12-08 22:55:00|536.01|533.21|535.86|533.06|536.01|533.21|535.86|533.06|0
1670540400000|2022-12-08 23:00:00|536.9|534.1|533.77|530.97|536.9|534.1|533.77|530.97|0
1670540700000|2022-12-08 23:05:00|534.02|531.22|534.52|531.72|534.52|531.72|533.77|530.97|0
1670541000000|2022-12-08 23:10:00|534.27|531.47|532.65|529.85|534.77|531.97|532.52|529.72|0
1670541300000|2022-12-08 23:15:00|532.77|529.97|534.27|531.47|534.27|531.47|532.52|529.72|0
1670541600000|2022-12-08 23:20:00|534.52|531.72|535.02|532.22|535.15|532.35|534.4|531.6|0
1670541900000|2022-12-08 23:25:00|535.27|532.47|535.27|532.47|535.27|532.47|534.77|531.97|0
1670542200000|2022-12-08 23:30:00|535.02|532.22|535.77|532.97|535.77|532.97|534.77|531.97|0
1670542500000|2022-12-08 23:35:00|536.02|533.22|537.52|534.72|537.65|534.85|535.77|532.97|0
1670542800000|2022-12-08 23:40:00|537.27|534.47|536.77|533.97|537.52|534.72|536.52|533.72|0
1670543100000|2022-12-08 23:45:00|536.52|533.72|537.77|534.97|537.9|535.1|536.52|533.72|0
1670543400000|2022-12-08 23:50:00|538.02|535.22|537.27|534.47|538.02|535.22|537.27|534.47|0
1670543700000|2022-12-08 23:55:00|537.52|534.72|538.52|535.72|538.52|535.72|537.52|534.72|0
1670544000000|2022-12-09 00:00:00|539.02|536.22|538.27|535.47|539.52|536.72|538.02|535.22|0
1670544300000|2022-12-09 00:05:00|538.4|535.6|539.02|536.22|539.27|536.47|538.27|535.47|0
1670544600000|2022-12-09 00:10:00|539.27|536.47|537.52|534.72|539.52|536.72|537.52|534.72|0
1670544900000|2022-12-09 00:15:00|537.4|534.6|538.02|535.22|538.02|535.22|537.27|534.47|0
1670545200000|2022-12-09 00:20:00|537.77|534.97|538.77|535.97|538.77|535.97|537.52|534.72|0
1670545500000|2022-12-09 00:25:00|538.9|536.1|540.52|537.72|540.77|537.97|538.9|536.1|0
1670545800000|2022-12-09 00:30:00|540.4|537.6|541.02|538.22|541.02|538.22|540.02|537.22|0
1670546100000|2022-12-09 00:35:00|540.77|537.97|540.02|537.22|541.02|538.22|540.02|537.22|0
1670546400000|2022-12-09 00:40:00|539.77|536.97|540.27|537.47|540.52|537.72|539.77|536.97|0
1670546700000|2022-12-09 00:45:00|540.02|537.22|540.52|537.72|540.52|537.72|539.77|536.97|0
1670547000000|2022-12-09 00:50:00|540.4|537.6|540.27|537.47|541.02|538.22|540.02|537.22|0
1670547300000|2022-12-09 00:55:00|540.15|537.35|539.27|536.47|540.27|537.47|539.27|536.47|0
1670547600000|2022-12-09 01:00:00|539.52|536.72|539.02|536.22|539.77|536.97|538.77|535.97|0
1670547900000|2022-12-09 01:05:00|538.77|535.97|538.52|535.72|539.27|536.47|538.52|535.72|0
1670548200000|2022-12-09 01:10:00|538.77|535.97|538.4|535.6|538.77|535.97|538.27|535.47|0
1670548500000|2022-12-09 01:15:00|538.27|535.47|538.02|535.22|538.65|535.85|538.02|535.22|0
1670548800000|2022-12-09 01:20:00|537.77|534.97|536.52|533.72|537.77|534.97|536.52|533.72|0
1670549100000|2022-12-09 01:25:00|536.27|533.47|534.02|531.22|536.52|533.72|534.02|531.22|0
1670549400000|2022-12-09 01:30:00|533.77|530.97|533.02|530.22|533.77|530.97|532.02|529.22|0
1670549700000|2022-12-09 01:35:00|533.27|530.47|531.77|528.97|533.77|530.97|531.77|528.97|0
1670550000000|2022-12-09 01:40:00|532.02|529.22|532.27|529.47|532.77|529.97|531.52|528.72|0
1670550300000|2022-12-09 01:45:00|532.4|529.6|532.27|529.47|532.77|529.97|532.02|529.22|0
1670550600000|2022-12-09 01:50:00|532.02|529.22|532.02|529.22|532.27|529.47|531.77|528.97|0
1670550900000|2022-12-09 01:55:00|531.77|528.97|531.52|528.72|532.02|529.22|531.52|528.72|0
1670551200000|2022-12-09 02:00:00|531.27|528.47|530.02|527.22|531.27|528.47|529.02|526.22|0
1670551500000|2022-12-09 02:05:00|529.77|526.97|530.52|527.72|530.77|527.97|529.77|526.97|0
1670551800000|2022-12-09 02:10:00|530.65|527.85|530.77|527.97|531.27|528.47|530.27|527.47|0
1670552100000|2022-12-09 02:15:00|530.52|527.72|528.27|525.47|530.52|527.72|528.15|525.35|0
1670552400000|2022-12-09 02:20:00|528.52|525.72|530.77|527.97|530.77|527.97|528.52|525.72|0
1670552700000|2022-12-09 02:25:00|530.52|527.72|530.77|527.97|530.77|527.97|530.02|527.22|0
1670553000000|2022-12-09 02:30:00|531.02|528.22|532.02|529.22|532.27|529.47|531.02|528.22|0
1670553300000|2022-12-09 02:35:00|532.27|529.47|532.27|529.47|532.52|529.72|532.02|529.22|0
1670553600000|2022-12-09 02:40:00|532.52|529.72|532.27|529.47|532.77|529.97|532.27|529.47|0
1670553900000|2022-12-09 02:45:00|532.4|529.6|532.4|529.6|532.52|529.72|532.02|529.22|0
1670554200000|2022-12-09 02:50:00|532.27|529.47|532.02|529.22|532.27|529.47|531.77|528.97|0
1670554500000|2022-12-09 02:55:00|531.77|528.97|531.27|528.47|531.77|528.97|531.02|528.22|0
1670554800000|2022-12-09 03:00:00|531.02|528.22|529.27|526.47|531.02|528.22|529.02|526.22|0
1670555100000|2022-12-09 03:05:00|529.02|526.22|528.02|525.22|529.02|526.22|527.77|524.97|0
1670555400000|2022-12-09 03:10:00|527.77|524.97|528.77|525.97|528.77|525.97|527.77|524.97|0
1670555700000|2022-12-09 03:15:00|528.52|525.72|527.52|524.72|528.77|525.97|527.52|524.72|0
1670556000000|2022-12-09 03:20:00|527.65|524.85|527.02|524.22|527.77|524.97|526.77|523.97|0
1670556300000|2022-12-09 03:25:00|526.77|523.97|527.02|524.22|527.27|524.47|526.77|523.97|0
1670556600000|2022-12-09 03:30:00|527.27|524.47|527.27|524.47|528.77|525.97|527.27|524.47|0
1670556900000|2022-12-09 03:35:00|527.52|524.72|528.15|525.35|528.15|525.35|527.52|524.72|0
1670557200000|2022-12-09 03:40:00|528.02|525.22|527.02|524.22|528.52|525.72|527.02|524.22|0
1670557500000|2022-12-09 03:45:00|526.77|523.97|527.52|524.72|527.77|524.97|525.52|522.72|0
1670557800000|2022-12-09 03:50:00|527.77|524.97|527.02|524.22|527.77|524.97|526.9|524.1|0
1670558100000|2022-12-09 03:55:00|526.9|524.1|527.02|524.22|527.52|524.72|525.77|522.97|0
1670558400000|2022-12-09 04:00:00|526.52|523.72|527.02|524.22|527.02|524.22|526.27|523.47|0
1670558700000|2022-12-09 04:05:00|526.77|523.97|526.27|523.47|527.02|524.22|525.65|522.85|0
1670559000000|2022-12-09 04:10:00|526.02|523.22|525.52|522.72|526.02|523.22|525.02|522.22|0
1670559300000|2022-12-09 04:15:00|525.27|522.47|526.02|523.22|526.27|523.47|525.27|522.47|0
1670559600000|2022-12-09 04:20:00|525.77|522.97|525.9|523.1|526.52|523.72|525.77|522.97|0
1670559900000|2022-12-09 04:25:00|525.77|522.97|525.27|522.47|525.77|522.97|525.27|522.47|0
1670560200000|2022-12-09 04:30:00|525.52|522.72|526.27|523.47|526.52|523.72|525.52|522.72|0
1670560500000|2022-12-09 04:35:00|526.02|523.22|526.77|523.97|526.77|523.97|526.02|523.22|0
1670560800000|2022-12-09 04:40:00|526.52|523.72|526.77|523.97|527.02|524.22|526.52|523.72|0
1670561100000|2022-12-09 04:45:00|526.52|523.72|527.27|524.47|527.27|524.47|526.52|523.72|0
1670561400000|2022-12-09 04:50:00|527.02|524.22|527.27|524.47|527.4|524.6|527.02|524.22|0
1670561700000|2022-12-09 04:55:00|527.52|524.72|527.27|524.47|527.52|524.72|527.02|524.22|0
1670562000000|2022-12-09 05:00:00|527.52|524.72|527.77|524.97|527.77|524.97|526.65|523.85|0
1670562300000|2022-12-09 05:05:00|527.52|524.72|527.02|524.22|527.77|524.97|526.52|523.72|0
1670562600000|2022-12-09 05:10:00|526.9|524.1|527.02|524.22|528.02|525.22|526.77|523.97|0
1670562900000|2022-12-09 05:15:00|526.9|524.1|527.77|524.97|527.77|524.97|526.52|523.72|0
1670563200000|2022-12-09 05:20:00|527.52|524.72|527.15|524.35|527.77|524.97|526.52|523.72|0
1670563500000|2022-12-09 05:25:00|527.02|524.22|527.52|524.72|528.02|525.22|527.02|524.22|0
1670563800000|2022-12-09 05:30:00|527.27|524.47|526.77|523.97|527.52|524.72|526.15|523.35|0
1670564100000|2022-12-09 05:35:00|526.52|523.72|527.77|524.97|527.77|524.97|526.02|523.22|0
1670564400000|2022-12-09 05:40:00|527.65|524.85|526.52|523.72|527.65|524.85|526.27|523.47|0
1670564700000|2022-12-09 05:45:00|526.27|523.47|526.02|523.22|526.52|523.72|525.77|522.97|0
1670565000000|2022-12-09 05:50:00|526.27|523.47|527.02|524.22|527.27|524.47|526.02|523.22|0
1670565300000|2022-12-09 05:55:00|526.77|523.97|527.15|524.35|527.15|524.35|526.52|523.72|0
1670565600000|2022-12-09 06:00:00|527.02|524.22|526.52|523.72|527.27|524.47|526.27|523.47|0
1670565900000|2022-12-09 06:05:00|526.77|523.97|526.52|523.72|526.77|523.97|526.27|523.47|0
1670566200000|2022-12-09 06:10:00|526.27|523.47|526.27|523.47|526.77|523.97|526.15|523.35|0
1670566500000|2022-12-09 06:15:00|526.52|523.72|526.02|523.22|526.77|523.97|526.02|523.22|0
1670566800000|2022-12-09 06:20:00|526.27|523.47|526.77|523.97|526.77|523.97|526.02|523.22|0
1670567100000|2022-12-09 06:25:00|526.65|523.85|526.77|523.97|527.02|524.22|526.52|523.72|0
1670567400000|2022-12-09 06:30:00|527.02|524.22|526.9|524.1|527.77|524.97|526.77|523.97|0
1670567700000|2022-12-09 06:35:00|526.77|523.97|526.77|523.97|527.27|524.47|526.52|523.72|0
1670568000000|2022-12-09 06:40:00|527.02|524.22|526.02|523.22|527.02|524.22|526.02|523.22|0
1670568300000|2022-12-09 06:45:00|526.27|523.47|526.02|523.22|526.27|523.47|525.77|522.97|0
1670568600000|2022-12-09 06:50:00|525.77|522.97|526.02|523.22|526.27|523.47|525.77|522.97|0
1670568900000|2022-12-09 06:55:00|524.02|521.22|523.27|520.47|524.52|521.72|523.27|520.47|0
1670569200000|2022-12-09 07:00:00|523.52|520.72|524.52|521.72|524.77|521.97|523.52|520.72|0
1670569500000|2022-12-09 07:05:00|524.27|521.47|524.52|521.72|524.52|521.72|523.77|520.97|0
1670569800000|2022-12-09 07:10:00|524.27|521.47|526.02|523.22|526.02|523.22|524.27|521.47|0
1670570100000|2022-12-09 07:15:00|525.77|522.97|526.02|523.22|527.02|524.22|525.52|522.72|0
1670570400000|2022-12-09 07:20:00|525.9|523.1|524.77|521.97|526.02|523.22|524.27|521.47|0
1670570700000|2022-12-09 07:25:00|524.52|521.72|520.02|517.22|524.52|521.72|519.77|516.97|0
1670571000000|2022-12-09 07:30:00|520.27|517.47|519.02|516.22|520.77|517.97|518.52|515.72|0
1670571300000|2022-12-09 07:35:00|519.27|516.47|519.77|516.97|520.02|517.22|518.77|515.97|0
1670571600000|2022-12-09 07:40:00|520.02|517.22|520.27|517.47|521.02|518.22|520.02|517.22|0
1670571900000|2022-12-09 07:45:00|520.4|517.6|521.27|518.47|521.52|518.72|520.27|517.47|0
1670572200000|2022-12-09 07:50:00|521.52|518.72|522.02|519.22|522.52|519.72|521.27|518.47|0
1670572500000|2022-12-09 07:55:00|522.27|519.47|521.15|518.35|522.27|519.47|520.27|517.47|0
1670572800000|2022-12-09 08:00:00|521.02|518.22|522.77|519.97|523.02|520.22|520.02|517.22|0
1670573100000|2022-12-09 08:05:00|523.22|521.02|523.1|520.9|524.22|522.02|522.47|520.27|0
1670573400000|2022-12-09 08:10:00|522.97|520.77|524.47|522.27|524.47|522.27|522.47|520.27|0
1670573700000|2022-12-09 08:15:00|524.72|522.52|525.22|523.02|525.47|523.27|523.22|521.02|0
1670574000000|2022-12-09 08:20:00|525.47|523.27|525.97|523.77|526.47|524.27|524.97|522.77|0
1670574300000|2022-12-09 08:25:00|525.85|523.65|527.22|525.02|527.47|525.27|525.85|523.65|0
1670574600000|2022-12-09 08:30:00|527.47|525.27|527.72|525.52|528.97|526.77|526.47|524.27|0
1670574900000|2022-12-09 08:35:00|527.97|525.77|526.22|524.02|527.97|525.77|525.22|523.02|0
1670575200000|2022-12-09 08:40:00|525.97|523.77|527.97|525.77|528.47|526.27|525.72|523.52|0
1670575500000|2022-12-09 08:45:00|528.22|526.02|527.72|525.52|528.47|526.27|527.22|525.02|0
1670575800000|2022-12-09 08:50:00|527.47|525.27|527.47|525.27|528.47|526.27|526.97|524.77|0
1670576100000|2022-12-09 08:55:00|527.22|525.02|526.47|524.27|527.47|525.27|525.72|523.52|0
1670576400000|2022-12-09 09:00:00|526.72|524.52|526.6|524.4|528.72|526.52|526.47|524.27|0
1670576700000|2022-12-09 09:05:00|526.47|524.27|526.1|523.9|529.85|527.65|525.97|523.77|0
1670577000000|2022-12-09 09:10:00|526.22|524.02|524.72|522.52|526.97|524.77|523.97|521.77|0
1670577300000|2022-12-09 09:15:00|524.47|522.27|525.22|523.02|525.97|523.77|524.22|522.02|0
1670577600000|2022-12-09 09:20:00|525.47|523.27|526.72|524.52|527.1|524.9|525.47|523.27|0
1670577900000|2022-12-09 09:25:00|526.85|524.65|526.85|524.65|527.47|525.27|526.35|524.15|0
1670578200000|2022-12-09 09:30:00|526.72|524.52|528.97|526.77|529.72|527.52|526.22|524.02|0
1670578500000|2022-12-09 09:35:00|529.22|527.02|529.22|527.02|529.97|527.77|528.72|526.52|0
1670578800000|2022-12-09 09:40:00|529.35|527.15|530.47|528.27|530.72|528.52|528.97|526.77|0
1670579100000|2022-12-09 09:45:00|530.6|528.4|529.47|527.27|530.97|528.77|528.97|526.77|0
1670579400000|2022-12-09 09:50:00|529.35|527.15|529.22|527.02|529.72|527.52|528.97|526.77|0
1670579700000|2022-12-09 09:55:00|529.47|527.27|529.47|527.27|529.72|527.52|528.72|526.52|0
1670580000000|2022-12-09 10:00:00|529.22|527.02|526.97|524.77|529.35|527.15|526.47|524.27|0
1670580300000|2022-12-09 10:05:00|526.72|524.52|526.72|524.52|526.97|524.77|526.22|524.02|0
1670580600000|2022-12-09 10:10:00|526.47|524.27|526.47|524.27|526.72|524.52|525.47|523.27|0
1670580900000|2022-12-09 10:15:00|526.72|524.52|525.47|523.27|526.72|524.52|525.22|523.02|0
1670581200000|2022-12-09 10:20:00|525.6|523.4|525.97|523.77|525.97|523.77|524.97|522.77|0
1670581500000|2022-12-09 10:25:00|525.72|523.52|524.97|522.77|525.97|523.77|524.47|522.27|0
1670581800000|2022-12-09 10:30:00|524.72|522.52|525.22|523.02|525.47|523.27|524.47|522.27|0
1670582100000|2022-12-09 10:35:00|524.97|522.77|524.72|522.52|525.72|523.52|524.47|522.27|0
1670582400000|2022-12-09 10:40:00|524.97|522.77|524.22|522.02|525.22|523.02|523.97|521.77|0
1670582700000|2022-12-09 10:45:00|524.47|522.27|525.72|523.52|525.72|523.52|524.35|522.15|0
1670583000000|2022-12-09 10:50:00|525.97|523.77|524.97|522.77|525.97|523.77|524.72|522.52|0
1670583300000|2022-12-09 10:55:00|525.22|523.02|521.97|519.77|525.22|523.02|520.47|518.27|0
1670583600000|2022-12-09 11:00:00|522.22|520.02|518.97|516.77|522.22|520.02|518.47|516.27|0
1670583900000|2022-12-09 11:05:00|519.22|517.02|521.72|519.52|521.97|519.77|518.47|516.27|0
1670584200000|2022-12-09 11:10:00|521.97|519.77|522.72|520.52|522.72|520.52|521.22|519.02|0
1670584500000|2022-12-09 11:15:00|522.47|520.27|522.22|520.02|522.97|520.77|521.97|519.77|0
1670584800000|2022-12-09 11:20:00|522.47|520.27|522.22|520.02|522.47|520.27|521.22|519.02|0
1670585100000|2022-12-09 11:25:00|522.1|519.9|521.22|519.02|522.22|520.02|521.1|518.9|0
1670585400000|2022-12-09 11:30:00|520.97|518.77|520.97|518.77|521.22|519.02|520.47|518.27|0
1670585700000|2022-12-09 11:35:00|521.22|519.02|523.22|521.02|523.47|521.27|521.22|519.02|0
1670586000000|2022-12-09 11:40:00|523.47|521.27|523.6|521.4|523.72|521.52|522.72|520.52|0
1670586300000|2022-12-09 11:45:00|523.47|521.27|522.47|520.27|523.72|521.52|522.47|520.27|0
1670586600000|2022-12-09 11:50:00|522.72|520.52|520.97|518.77|522.85|520.65|520.72|518.52|0
1670586900000|2022-12-09 11:55:00|521.22|519.02|520.97|518.77|521.97|519.77|520.47|518.27|0
1670587200000|2022-12-09 12:00:00|521.22|519.02|521.97|519.77|522.97|520.77|520.72|518.52|0
1670587500000|2022-12-09 12:05:00|522.22|520.02|521.47|519.27|522.72|520.52|520.72|518.52|0
1670587800000|2022-12-09 12:10:00|521.22|519.02|522.97|520.77|523.72|521.52|521.22|519.02|0
1670588100000|2022-12-09 12:15:00|522.85|520.65|522.47|520.27|523.97|521.77|522.47|520.27|0
1670588400000|2022-12-09 12:20:00|522.72|520.52|520.22|518.02|522.72|520.52|519.47|517.27|0
1670588700000|2022-12-09 12:25:00|520.47|518.27|516.97|514.77|520.47|518.27|516.47|514.27|0
1670589000000|2022-12-09 12:30:00|516.72|514.52|515.23|513.03|517.22|515.02|514.48|512.28|0
1670589300000|2022-12-09 12:35:00|514.98|512.78|515.48|513.28|515.97|513.77|514.73|512.53|0
1670589600000|2022-12-09 12:40:00|515.36|513.16|514.98|512.78|515.36|513.16|513.98|511.78|0
1670589900000|2022-12-09 12:45:00|515.23|513.03|514.73|512.53|515.47|513.27|513.98|511.78|0
1670590200000|2022-12-09 12:50:00|514.48|512.28|514.23|512.03|514.73|512.53|513.98|511.78|0
1670590500000|2022-12-09 12:55:00|514.48|512.28|512.73|510.53|514.48|512.28|511.73|509.53|0
1670590800000|2022-12-09 13:00:00|512.98|510.78|511.48|509.28|512.98|510.78|511.23|509.03|0
1670591100000|2022-12-09 13:05:00|511.61|509.41|513.73|511.53|513.73|511.53|511.48|509.28|0
1670591400000|2022-12-09 13:10:00|513.48|511.28|515.72|513.52|515.97|513.77|513.48|511.28|0
1670591700000|2022-12-09 13:15:00|515.47|513.27|515.47|513.27|517.47|515.27|515.47|513.27|0
1670592000000|2022-12-09 13:20:00|515.22|513.02|513.23|511.03|515.47|513.27|513.23|511.03|0
1670592300000|2022-12-09 13:25:00|512.98|510.78|514.36|512.16|515.72|513.52|512.98|510.78|0
1670592600000|2022-12-09 13:30:00|511.61|509.41|548.22|546.02|569.22|567.02|511.61|509.41|0
1670592900000|2022-12-09 13:35:00|547.47|545.27|553.47|551.27|556.97|554.77|544.72|542.52|0
1670593200000|2022-12-09 13:40:00|555.97|553.77|557.97|555.77|557.97|555.77|548.22|546.02|0
1670593500000|2022-12-09 13:45:00|558.22|556.02|551.47|549.27|558.22|556.02|549.47|547.27|0
1670593800000|2022-12-09 13:50:00|551.72|549.52|550.22|548.02|551.72|549.52|545.72|543.52|0
1670594100000|2022-12-09 13:55:00|550.47|548.27|543.97|541.77|550.47|548.27|541.47|539.27|0
1670594400000|2022-12-09 14:00:00|543.85|541.65|547.47|545.27|547.47|545.27|543.22|541.02|0
1670594700000|2022-12-09 14:05:00|547.22|545.02|549.97|547.77|549.97|547.77|546.47|544.27|0
1670595000000|2022-12-09 14:10:00|549.47|547.27|553.72|551.52|555.97|553.77|549.22|547.02|0
1670595300000|2022-12-09 14:15:00|554.22|552.02|550.22|548.02|554.22|552.02|548.72|546.52|0
1670595600000|2022-12-09 14:20:00|549.72|547.52|551.22|549.02|552.72|550.52|549.22|547.02|0
1670595900000|2022-12-09 14:25:00|550.72|548.52|548.97|546.77|552.22|550.02|548.72|546.52|0
1670596200000|2022-12-09 14:30:00|547.22|545.02|544.47|542.27|556.97|554.77|542.22|540.02|0
1670596500000|2022-12-09 14:35:00|543.97|541.77|540.47|538.27|546.47|544.27|536.47|534.27|0
1670596800000|2022-12-09 14:40:00|540.22|538.02|533.47|531.27|544.72|542.52|533.47|531.27|0
1670597100000|2022-12-09 14:45:00|533.72|531.52|537.97|535.77|538.22|536.02|529.47|527.27|0
1670597400000|2022-12-09 14:50:00|538.6|536.4|543.72|541.52|546.22|544.02|538.6|536.4|0
1670597700000|2022-12-09 14:55:00|544.22|542.02|542.35|540.15|547.22|545.02|541.22|539.02|0
1670598000000|2022-12-09 15:00:00|534.22|532.02|536.22|534.02|547.47|545.27|532.22|530.02|0
1670598300000|2022-12-09 15:05:00|535.72|533.52|537.22|535.02|541.22|539.02|531.97|529.77|0
1670598600000|2022-12-09 15:10:00|536.22|534.02|539.47|537.27|544.72|542.52|533.22|531.02|0
1670598900000|2022-12-09 15:15:00|538.47|536.27|542.97|540.77|544.72|542.52|536.97|534.77|0
1670599200000|2022-12-09 15:20:00|542.22|540.02|545.22|543.02|546.22|544.02|539.47|537.27|0
1670599500000|2022-12-09 15:25:00|544.22|542.02|540.22|538.02|545.72|543.52|540.22|538.02|0
1670599800000|2022-12-09 15:30:00|539.72|537.52|539.97|537.77|540.97|538.77|531.22|529.02|0
1670600100000|2022-12-09 15:35:00|539.72|537.52|533.22|531.02|542.97|540.77|533.22|531.02|0
1670600400000|2022-12-09 15:40:00|533.47|531.27|536.72|534.52|539.47|537.27|532.72|530.52|0
1670600700000|2022-12-09 15:45:00|537.47|535.27|541.22|539.02|541.72|539.52|536.72|534.52|0
1670601000000|2022-12-09 15:50:00|541.47|539.27|535.72|533.52|542.47|540.27|534.47|532.27|0
1670601300000|2022-12-09 15:55:00|536.47|534.27|526.47|524.27|536.47|534.27|526.47|524.27|0
1670601600000|2022-12-09 16:00:00|525.97|523.77|524.97|522.77|528.22|526.02|523.47|521.27|0
1670601900000|2022-12-09 16:05:00|524.72|522.52|532.22|530.02|532.22|530.02|523.97|521.77|0
1670602200000|2022-12-09 16:10:00|531.97|529.77|535.22|533.02|535.47|533.27|531.47|529.27|0
1670602500000|2022-12-09 16:15:00|534.47|532.27|532.97|530.77|534.72|532.52|531.47|529.27|0
1670602800000|2022-12-09 16:20:00|533.22|531.02|529.72|527.52|533.72|531.52|528.47|526.27|0
1670603100000|2022-12-09 16:25:00|529.85|527.65|528.97|526.77|532.97|530.77|527.47|525.27|0
1670603400000|2022-12-09 16:30:00|528.72|526.52|528.22|526.02|530.72|528.52|526.72|524.52|0
1670603700000|2022-12-09 16:35:00|528.47|526.27|530.22|528.02|532.47|530.27|524.97|522.77|0
1670604000000|2022-12-09 16:40:00|530.47|528.27|526.72|524.52|534.72|532.52|526.72|524.52|0
1670604300000|2022-12-09 16:45:00|526.47|524.27|524.72|522.52|526.72|524.52|522.47|520.27|0
1670604600000|2022-12-09 16:50:00|524.47|522.27|524.72|522.52|524.97|522.77|521.72|519.52|0
1670604900000|2022-12-09 16:55:00|524.22|522.02|524.22|522.02|525.72|523.52|522.97|520.77|0
1670605200000|2022-12-09 17:00:00|523.72|521.52|527.22|525.02|527.97|525.77|523.72|521.52|0
1670605500000|2022-12-09 17:05:00|527.97|525.77|527.22|525.02|529.22|527.02|526.22|524.02|0
1670605800000|2022-12-09 17:10:00|526.97|524.77|524.72|522.52|526.97|524.77|523.22|521.02|0
1670606100000|2022-12-09 17:15:00|525.1|522.9|527.72|525.52|529.97|527.77|524.72|522.52|0
1670606400000|2022-12-09 17:20:00|527.47|525.27|532.47|530.27|532.72|530.52|527.47|525.27|0
1670606700000|2022-12-09 17:25:00|532.22|530.02|531.72|529.52|532.47|530.27|529.72|527.52|0
1670607000000|2022-12-09 17:30:00|531.97|529.77|528.72|526.52|531.97|529.77|527.22|525.02|0
1670607300000|2022-12-09 17:35:00|528.22|526.02|526.72|524.52|528.22|526.02|525.72|523.52|0
1670607600000|2022-12-09 17:40:00|526.47|524.27|529.72|527.52|531.47|529.27|525.47|523.27|0
1670607900000|2022-12-09 17:45:00|529.85|527.65|531.97|529.77|532.97|530.77|526.97|524.77|0
1670608200000|2022-12-09 17:50:00|532.22|530.02|533.97|531.77|533.97|531.77|531.97|529.77|0
1670608500000|2022-12-09 17:55:00|534.22|532.02|532.22|530.02|534.22|532.02|531.22|529.02|0
1670608800000|2022-12-09 18:00:00|532.47|530.27|535.47|533.27|538.72|536.52|532.47|530.27|0
1670609100000|2022-12-09 18:05:00|535.72|533.52|539.6|537.4|539.97|537.77|535.72|533.52|0
1670609400000|2022-12-09 18:10:00|539.72|537.52|538.72|536.52|542.47|540.27|538.22|536.02|0
1670609700000|2022-12-09 18:15:00|539.22|537.02|537.97|535.77|539.47|537.27|536.85|534.65|0
1670610000000|2022-12-09 18:20:00|538.47|536.27|542.22|540.02|542.22|540.02|538.22|536.02|0
1670610300000|2022-12-09 18:25:00|542.97|540.77|539.22|537.02|543.97|541.77|539.22|537.02|0
1670610600000|2022-12-09 18:30:00|539.72|537.52|538.47|536.27|540.47|538.27|535.22|533.02|0
1670610900000|2022-12-09 18:35:00|538.22|536.02|536.22|534.02|538.72|536.52|535.72|533.52|0
1670611200000|2022-12-09 18:40:00|535.97|533.77|537.47|535.27|539.47|537.27|534.97|532.77|0
1670611500000|2022-12-09 18:45:00|537.72|535.52|537.22|535.02|539.72|537.52|536.6|534.4|0
1670611800000|2022-12-09 18:50:00|536.72|534.52|538.47|536.27|539.47|537.27|535.22|533.02|0
1670612100000|2022-12-09 18:55:00|538.72|536.52|538.22|536.02|540.47|538.27|537.72|535.52|0
1670612400000|2022-12-09 19:00:00|538.47|536.27|543.22|541.02|543.47|541.27|537.47|535.27|0
1670612700000|2022-12-09 19:05:00|543.47|541.27|543.47|541.27|547.47|545.27|542.47|540.27|0
1670613000000|2022-12-09 19:10:00|543.97|541.77|540.22|538.02|546.72|544.52|540.22|538.02|0
1670613300000|2022-12-09 19:15:00|540.47|538.27|539.72|537.52|541.22|539.02|538.22|536.02|0
1670613600000|2022-12-09 19:20:00|539.22|537.02|539.97|537.77|542.47|540.27|539.22|537.02|0
1670613900000|2022-12-09 19:25:00|539.72|537.52|538.97|536.77|540.47|538.27|537.47|535.27|0
1670614200000|2022-12-09 19:30:00|539.47|537.27|538.97|536.77|541.47|539.27|537.72|535.52|0
1670614500000|2022-12-09 19:35:00|538.72|536.52|538.22|536.02|539.47|537.27|536.97|534.77|0
1670614800000|2022-12-09 19:40:00|538.47|536.27|541.22|539.02|542.47|540.27|537.97|535.77|0
1670615100000|2022-12-09 19:45:00|540.72|538.52|538.97|536.77|541.72|539.52|537.72|535.52|0
1670615400000|2022-12-09 19:50:00|539.22|537.02|538.97|536.77|541.97|539.77|538.97|536.77|0
1670615700000|2022-12-09 19:55:00|539.1|536.9|539.72|537.52|540.72|538.52|537.47|535.27|0
1670616000000|2022-12-09 20:00:00|539.47|537.27|538.22|536.02|540.97|538.77|538.22|536.02|0
1670616300000|2022-12-09 20:05:00|538.35|536.15|539.47|537.27|540.72|538.52|535.22|533.02|0
1670616600000|2022-12-09 20:10:00|539.72|537.52|536.72|534.52|541.22|539.02|536.72|534.52|0
1670616900000|2022-12-09 20:15:00|536.47|534.27|538.72|536.52|539.72|537.52|535.72|533.52|0
1670617200000|2022-12-09 20:20:00|538.97|536.77|541.97|539.77|541.97|539.77|538.22|536.02|0
1670617500000|2022-12-09 20:25:00|542.22|540.02|543.47|541.27|543.72|541.52|540.97|538.77|0
1670617800000|2022-12-09 20:30:00|543.72|541.52|544.72|542.52|545.47|543.27|542.22|540.02|0
1670618100000|2022-12-09 20:35:00|544.47|542.27|551.97|549.77|552.47|550.27|544.47|542.27|0
1670618400000|2022-12-09 20:40:00|552.22|550.02|556.72|554.52|557.22|555.02|552.22|550.02|0
1670618700000|2022-12-09 20:45:00|556.97|554.77|557.47|555.27|557.97|555.77|552.47|550.27|0
1670619000000|2022-12-09 20:50:00|558.72|556.52|560.72|558.52|564.72|562.52|558.72|556.52|0
1670619300000|2022-12-09 20:55:00|560.47|558.27|564.97|562.77|566.22|564.02|558.97|556.77|0
1670619600000|2022-12-09 21:00:00|564.72|562.52|565.22|563.02|567.47|565.27|564.47|562.27|0
1670619900000|2022-12-09 21:05:00|564.97|562.77|564.22|562.02|565.97|563.77|563.72|561.52|0
1670620200000|2022-12-09 21:10:00|564.47|562.27|563.85|561.65|565.22|563.02|563.72|561.52|0
1670808000000|2022-12-12 01:20:00|573.52|570.72|573.65|570.85|574.52|571.72|573.27|570.47|0
1670808300000|2022-12-12 01:25:00|573.52|570.72|572.52|569.72|573.52|570.72|571.52|568.72|0
1670808600000|2022-12-12 01:30:00|572.4|569.6|569.9|567.1|572.77|569.97|569.9|567.1|0
1670808900000|2022-12-12 01:35:00|570.02|567.22|570.65|567.85|571.77|568.97|570.02|567.22|0
1670809200000|2022-12-12 01:40:00|570.77|567.97|572.02|569.22|572.4|569.6|570.02|567.22|0
1670809500000|2022-12-12 01:45:00|571.77|568.97|574.4|571.6|574.4|571.6|571.77|568.97|0
1670809800000|2022-12-12 01:50:00|574.52|571.72|575.65|572.85|576.02|573.22|574.02|571.22|0
1670810100000|2022-12-12 01:55:00|575.52|572.72|574.27|571.47|576.02|573.22|573.77|570.97|0
1670810400000|2022-12-12 02:00:00|575.02|572.22|574.77|571.97|576.9|574.1|574.65|571.85|0
1670810700000|2022-12-12 02:05:00|575.02|572.22|575.52|572.72|576.02|573.22|575.02|572.22|0
1670811000000|2022-12-12 02:10:00|575.77|572.97|574.52|571.72|575.77|572.97|574.52|571.72|0
1670811300000|2022-12-12 02:15:00|574.77|571.97|575.27|572.47|575.52|572.72|574.02|571.22|0
1670811600000|2022-12-12 02:20:00|575.02|572.22|573.52|570.72|575.4|572.6|573.52|570.72|0
1670811900000|2022-12-12 02:25:00|573.65|570.85|573.77|570.97|574.27|571.47|573.27|570.47|0
1670812200000|2022-12-12 02:30:00|573.9|571.1|573.02|570.22|574.02|571.22|572.77|569.97|0
1670812500000|2022-12-12 02:35:00|573.27|570.47|572.4|569.6|573.52|570.72|572.27|569.47|0
1670812800000|2022-12-12 02:40:00|572.27|569.47|572.02|569.22|572.65|569.85|571.77|568.97|0
1670813100000|2022-12-12 02:45:00|571.9|569.1|573.52|570.72|573.52|570.72|571.77|568.97|0
1670813400000|2022-12-12 02:50:00|573.77|570.97|574.52|571.72|575.15|572.35|573.77|570.97|0
1670813700000|2022-12-12 02:55:00|574.4|571.6|572.02|569.22|574.4|571.6|571.77|568.97|0
1670814000000|2022-12-12 03:00:00|571.77|568.97|571.77|568.97|572.77|569.97|571.77|568.97|0
1670814300000|2022-12-12 03:05:00|571.65|568.85|571.02|568.22|571.77|568.97|570.52|567.72|0
1670814600000|2022-12-12 03:10:00|571.27|568.47|572.27|569.47|572.27|569.47|571.27|568.47|0
1670814900000|2022-12-12 03:15:00|572.15|569.35|572.02|569.22|572.77|569.97|571.52|568.72|0
1670815200000|2022-12-12 03:20:00|571.9|569.1|572.52|569.72|572.52|569.72|571.52|568.72|0
1670815500000|2022-12-12 03:25:00|572.4|569.6|571.9|569.1|572.4|569.6|571.27|568.47|0
1670815800000|2022-12-12 03:30:00|571.77|568.97|571.15|568.35|572.02|569.22|570.77|567.97|0
1670816100000|2022-12-12 03:35:00|571.02|568.22|571.52|568.72|571.77|568.97|570.77|567.97|0
1670816400000|2022-12-12 03:40:00|571.4|568.6|570.52|567.72|571.4|568.6|569.52|566.72|0
1670816700000|2022-12-12 03:45:00|571.02|568.22|571.52|568.72|572.02|569.22|570.77|567.97|0
1670817000000|2022-12-12 03:50:00|571.77|568.97|570.9|568.1|571.77|568.97|570.77|567.97|0
1670817300000|2022-12-12 03:55:00|570.77|567.97|570.77|567.97|571.77|568.97|570.27|567.47|0
1670817600000|2022-12-12 04:00:00|570.52|567.72|569.52|566.72|570.77|567.97|569.27|566.47|0
1670817900000|2022-12-12 04:05:00|569.27|566.47|568.9|566.1|569.52|566.72|568.52|565.72|0
1670818200000|2022-12-12 04:10:00|568.77|565.97|568.27|565.47|569.02|566.22|568.27|565.47|0
1670818500000|2022-12-12 04:15:00|568.52|565.72|568.52|565.72|568.77|565.97|568.52|565.72|0
1670818800000|2022-12-12 04:20:00|568.77|565.97|568.52|565.72|568.77|565.97|568.27|565.47|0
1670819100000|2022-12-12 04:25:00|568.27|565.47|568.52|565.72|569.02|566.22|568.27|565.47|0
1670819400000|2022-12-12 04:30:00|568.27|565.47|568.27|565.47|568.52|565.72|567.77|564.97|0
1670819700000|2022-12-12 04:35:00|568.15|565.35|567.52|564.72|568.15|565.35|567.52|564.72|0
1670820000000|2022-12-12 04:40:00|567.27|564.47|568.77|565.97|569.27|566.47|566.77|563.97|0
1670820300000|2022-12-12 04:45:00|568.52|565.72|568.02|565.22|568.52|565.72|567.77|564.97|0
1670820600000|2022-12-12 04:50:00|568.15|565.35|567.77|564.97|568.15|565.35|567.27|564.47|0
1670820900000|2022-12-12 04:55:00|568.02|565.22|568.27|565.47|568.52|565.72|567.27|564.47|0
1670821200000|2022-12-12 05:00:00|568.02|565.22|567.52|564.72|568.27|565.47|567.27|564.47|0
1670821500000|2022-12-12 05:05:00|567.77|564.97|568.02|565.22|568.65|565.85|567.4|564.6|0
1670821800000|2022-12-12 05:10:00|568.27|565.47|569.77|566.97|570.02|567.22|568.27|565.47|0
1670822100000|2022-12-12 05:15:00|570.02|567.22|569.27|566.47|570.27|567.47|569.15|566.35|0
1670822400000|2022-12-12 05:20:00|569.4|566.6|569.77|566.97|570.27|567.47|569.27|566.47|0
1670822700000|2022-12-12 05:25:00|570.02|567.22|569.52|566.72|570.27|567.47|569.52|566.72|0
1670823000000|2022-12-12 05:30:00|569.27|566.47|569.27|566.47|569.77|566.97|568.77|565.97|0
1670823300000|2022-12-12 05:35:00|569.02|566.22|569.77|566.97|570.02|567.22|569.02|566.22|0
1670823600000|2022-12-12 05:40:00|569.9|567.1|569.27|566.47|570.02|567.22|569.02|566.22|0
1670823900000|2022-12-12 05:45:00|569.02|566.22|569.52|566.72|569.52|566.72|568.52|565.72|0
1670824200000|2022-12-12 05:50:00|569.77|566.97|569.4|566.6|570.27|567.47|569.4|566.6|0
1670824500000|2022-12-12 05:55:00|569.52|566.72|568.02|565.22|569.77|566.97|567.9|565.1|0
1670824800000|2022-12-12 06:00:00|568.27|565.47|569.02|566.22|569.02|566.22|567.52|564.72|0
1670825100000|2022-12-12 06:05:00|568.77|565.97|568.02|565.22|568.9|566.1|567.52|564.72|0
1670825400000|2022-12-12 06:10:00|568.27|565.47|568.27|565.47|569.02|566.22|568.02|565.22|0
1670825700000|2022-12-12 06:15:00|568.02|565.22|568.27|565.47|568.52|565.72|567.65|564.85|0
1670826000000|2022-12-12 06:20:00|568.02|565.22|570.27|567.47|570.27|567.47|568.02|565.22|0
1670826300000|2022-12-12 06:25:00|570.02|567.22|568.52|565.72|570.27|567.47|568.52|565.72|0
1670826600000|2022-12-12 06:30:00|568.77|565.97|569.27|566.47|569.27|566.47|567.77|564.97|0
1670826900000|2022-12-12 06:35:00|569.02|566.22|569.02|566.22|569.02|566.22|568.52|565.72|0
1670827200000|2022-12-12 06:40:00|568.77|565.97|567.52|564.72|568.77|565.97|567.52|564.72|0
1670827500000|2022-12-12 06:45:00|567.27|564.47|567.27|564.47|567.27|564.47|566.27|563.47|0
1670827800000|2022-12-12 06:50:00|567.77|564.97|567.9|565.1|568.27|565.47|567.65|564.85|0
1670828100000|2022-12-12 06:55:00|568.02|565.22|566.77|563.97|568.02|565.22|566.52|563.72|0
1670828400000|2022-12-12 07:00:00|566.52|563.72|565.27|562.47|567.52|564.72|565.27|562.47|0
1670828700000|2022-12-12 07:05:00|565.52|562.72|565.52|562.72|567.77|564.97|565.52|562.72|0
1670829000000|2022-12-12 07:10:00|565.77|562.97|566.52|563.72|567.02|564.22|565.52|562.72|0
1670829300000|2022-12-12 07:15:00|566.27|563.47|569.02|566.22|569.02|566.22|565.77|562.97|0
1670829600000|2022-12-12 07:20:00|568.77|565.97|567.27|564.47|568.77|565.97|567.02|564.22|0
1670829900000|2022-12-12 07:25:00|567.52|564.72|565.4|562.6|568.27|565.47|565.27|562.47|0
1670830200000|2022-12-12 07:30:00|565.52|562.72|566.52|563.72|566.52|563.72|565.02|562.22|0
1670830500000|2022-12-12 07:35:00|566.4|563.6|567.52|564.72|567.77|564.97|566.27|563.47|0
1670830800000|2022-12-12 07:40:00|567.02|564.22|565.65|562.85|567.77|564.97|565.15|562.35|0
1670831100000|2022-12-12 07:45:00|565.52|562.72|566.27|563.47|566.27|563.47|564.02|561.22|0
1670831400000|2022-12-12 07:50:00|566.02|563.22|566.27|563.47|566.27|563.47|565.27|562.47|0
1670831700000|2022-12-12 07:55:00|566.52|563.72|568.27|565.47|568.52|565.72|566.27|563.47|0
1670832000000|2022-12-12 08:00:00|567.52|564.72|568.52|565.72|569.52|566.72|566.52|563.72|0
1670832300000|2022-12-12 08:05:00|568.47|566.27|567.22|565.02|568.72|566.52|566.22|564.02|0
1670832600000|2022-12-12 08:10:00|567.47|565.27|567.72|565.52|569.22|567.02|565.72|563.52|0
1670832900000|2022-12-12 08:15:00|567.97|565.77|569.72|567.52|570.47|568.27|567.22|565.02|0
1670833200000|2022-12-12 08:20:00|569.97|567.77|569.47|567.27|570.97|568.77|568.97|566.77|0
1670833500000|2022-12-12 08:25:00|569.22|567.02|569.1|566.9|569.72|567.52|568.22|566.02|0
1670833800000|2022-12-12 08:30:00|568.97|566.77|567.22|565.02|570.35|568.15|566.97|564.77|0
1670834100000|2022-12-12 08:35:00|566.97|564.77|566.85|564.65|567.22|565.02|565.47|563.27|0
1670834400000|2022-12-12 08:40:00|566.72|564.52|567.22|565.02|567.72|565.52|565.22|563.02|0
1670834700000|2022-12-12 08:45:00|567.47|565.27|569.22|567.02|570.72|568.52|567.22|565.02|0
1670835000000|2022-12-12 08:50:00|569.47|567.27|567.72|565.52|569.47|567.27|567.47|565.27|0
1670835300000|2022-12-12 08:55:00|567.97|565.77|567.97|565.77|569.22|567.02|567.35|565.15|0
1670835600000|2022-12-12 09:00:00|568.22|566.02|567.22|565.02|568.47|566.27|566.72|564.52|0
1670835900000|2022-12-12 09:05:00|567.72|565.52|565.85|563.65|568.47|566.27|565.85|563.65|0
1670836200000|2022-12-12 09:10:00|565.97|563.77|567.22|565.02|567.47|565.27|565.47|563.27|0
1670836500000|2022-12-12 09:15:00|566.72|564.52|565.72|563.52|567.47|565.27|565.47|563.27|0
1670836800000|2022-12-12 09:20:00|565.47|563.27|566.47|564.27|567.22|565.02|564.47|562.27|0
1670837100000|2022-12-12 09:25:00|566.72|564.52|566.22|564.02|567.22|565.02|565.97|563.77|0
1670837400000|2022-12-12 09:30:00|566.47|564.27|564.72|562.52|566.72|564.52|564.72|562.52|0
1670837700000|2022-12-12 09:35:00|564.97|562.77|564.22|562.02|565.47|563.27|564.1|561.9|0
1670838000000|2022-12-12 09:40:00|564.47|562.27|561.97|559.77|564.72|562.52|561.6|559.4|0
1670838300000|2022-12-12 09:45:00|561.72|559.52|559.72|557.52|561.72|559.52|558.72|556.52|0
1670838600000|2022-12-12 09:50:00|559.6|557.4|560.72|558.52|561.47|559.27|559.22|557.02|0
1670838900000|2022-12-12 09:55:00|560.6|558.4|558.47|556.27|560.6|558.4|557.47|555.27|0
1670839200000|2022-12-12 10:00:00|558.35|556.15|557.22|555.02|558.97|556.77|556.72|554.52|0
1670839500000|2022-12-12 10:05:00|556.97|554.77|555.72|553.52|557.97|555.77|555.72|553.52|0
1670839800000|2022-12-12 10:10:00|555.97|553.77|556.22|554.02|557.22|555.02|555.47|553.27|0
1670840100000|2022-12-12 10:15:00|556.47|554.27|558.72|556.52|558.72|556.52|556.47|554.27|0
1670840400000|2022-12-12 10:20:00|558.47|556.27|557.97|555.77|558.97|556.77|557.97|555.77|0
1670840700000|2022-12-12 10:25:00|558.22|556.02|557.47|555.27|558.47|556.27|557.22|555.02|0
1670841000000|2022-12-12 10:30:00|557.22|555.02|557.47|555.27|557.97|555.77|556.97|554.77|0
1670841300000|2022-12-12 10:35:00|557.35|555.15|556.72|554.52|557.47|555.27|556.22|554.02|0
1670841600000|2022-12-12 10:40:00|556.6|554.4|555.1|552.9|556.72|554.52|554.47|552.27|0
1670842200000|2022-12-12 10:50:00|555.35|553.15|553.72|551.52|555.35|553.15|553.72|551.52|0
1670842500000|2022-12-12 10:55:00|552.72|550.52|553.72|551.52|554.47|552.27|552.47|550.27|0
1670842800000|2022-12-12 11:00:00|553.85|551.65|555.22|553.02|555.97|553.77|553.72|551.52|0
1670843100000|2022-12-12 11:05:00|555.47|553.27|553.97|551.77|556.22|554.02|553.97|551.77|0
1670843400000|2022-12-12 11:10:00|553.72|551.52|552.22|550.02|553.97|551.77|552.22|550.02|0
1670843700000|2022-12-12 11:15:00|552.47|550.27|552.72|550.52|553.22|551.02|551.72|549.52|0
1670844000000|2022-12-12 11:20:00|552.47|550.27|552.72|550.52|553.22|551.02|552.22|550.02|0
1670844300000|2022-12-12 11:25:00|552.47|550.27|553.22|551.02|553.22|551.02|551.72|549.52|0
1670844600000|2022-12-12 11:30:00|552.97|550.77|553.22|551.02|553.72|551.52|552.1|549.9|0
1670844900000|2022-12-12 11:35:00|553.47|551.27|553.47|551.27|553.72|551.52|553.22|551.02|0
1670845200000|2022-12-12 11:40:00|553.22|551.02|552.22|550.02|553.47|551.27|551.72|549.52|0
1670845500000|2022-12-12 11:45:00|552.47|550.27|554.22|552.02|554.97|552.77|552.47|550.27|0
1670845800000|2022-12-12 11:50:00|554.47|552.27|553.85|551.65|554.72|552.52|553.6|551.4|0
1670846100000|2022-12-12 11:55:00|553.97|551.77|553.72|551.52|554.22|552.02|553.47|551.27|0
1670846400000|2022-12-12 12:00:00|554.47|552.27|554.22|552.02|554.72|552.52|553.72|551.52|0
1670846700000|2022-12-12 12:05:00|554.1|551.9|554.22|552.02|555.22|553.02|553.47|551.27|0
1670847000000|2022-12-12 12:10:00|554.47|552.27|552.97|550.77|554.47|552.27|552.6|550.4|0
1670847300000|2022-12-12 12:15:00|552.85|550.65|554.47|552.27|555.22|553.02|552.72|550.52|0
1670847600000|2022-12-12 12:20:00|554.97|552.77|554.72|552.52|555.22|553.02|554.35|552.15|0
1670847900000|2022-12-12 12:25:00|554.47|552.27|554.72|552.52|555.22|553.02|554.47|552.27|0
1670848200000|2022-12-12 12:30:00|554.97|552.77|554.47|552.27|555.22|553.02|553.97|551.77|0
1670848500000|2022-12-12 12:35:00|554.22|552.02|553.72|551.52|554.47|552.27|553.47|551.27|0
1670848800000|2022-12-12 12:40:00|553.97|551.77|552.97|550.77|554.22|552.02|552.72|550.52|0
1670849100000|2022-12-12 12:45:00|552.85|550.65|553.35|551.15|553.72|551.52|552.85|550.65|0
1670849400000|2022-12-12 12:50:00|553.47|551.27|553.22|551.02|553.72|551.52|552.72|550.52|0
1670849700000|2022-12-12 12:55:00|552.97|550.77|553.72|551.52|554.72|552.52|552.97|550.77|0
1670850000000|2022-12-12 13:00:00|553.6|551.4|551.97|549.77|553.72|551.52|551.1|548.9|0
1670850300000|2022-12-12 13:05:00|552.22|550.02|550.97|548.77|552.22|550.02|549.97|547.77|0
1670850600000|2022-12-12 13:10:00|550.72|548.52|550.47|548.27|551.1|548.9|549.97|547.77|0
1670850900000|2022-12-12 13:15:00|550.72|548.52|551.72|549.52|551.72|549.52|550.47|548.27|0
1670851200000|2022-12-12 13:20:00|551.47|549.27|551.47|549.27|552.47|550.27|550.97|548.77|0
1670851500000|2022-12-12 13:25:00|551.72|549.52|553.47|551.27|553.47|551.27|551.22|549.02|0
1670851800000|2022-12-12 13:30:00|553.72|551.52|553.97|551.77|555.22|553.02|552.97|550.77|0
1670852100000|2022-12-12 13:35:00|554.22|552.02|551.72|549.52|554.22|552.02|551.22|549.02|0
1670852400000|2022-12-12 13:40:00|551.47|549.27|552.35|550.15|552.72|550.52|551.47|549.27|0
1670852700000|2022-12-12 13:45:00|552.22|550.02|549.47|547.27|552.72|550.52|549.47|547.27|0
1670853000000|2022-12-12 13:50:00|549.72|547.52|555.72|553.52|555.72|553.52|549.22|547.02|0
1670853300000|2022-12-12 13:55:00|555.97|553.77|554.97|552.77|556.97|554.77|554.22|552.02|0
1670853600000|2022-12-12 14:00:00|555.22|553.02|555.97|553.77|556.47|554.27|554.22|552.02|0
1670853900000|2022-12-12 14:05:00|555.72|553.52|553.97|551.77|556.22|554.02|553.97|551.77|0
1670854200000|2022-12-12 14:10:00|553.72|551.52|552.47|550.27|554.47|552.27|552.47|550.27|0
1670854500000|2022-12-12 14:15:00|552.72|550.52|553.72|551.52|553.97|551.77|552.22|550.02|0
1670854800000|2022-12-12 14:20:00|553.97|551.77|552.47|550.27|554.22|552.02|551.97|549.77|0
1670855100000|2022-12-12 14:25:00|553.47|551.27|556.47|554.27|557.47|555.27|553.22|551.02|0
1670855400000|2022-12-12 14:30:00|555.97|553.77|557.97|555.77|558.72|556.52|551.47|549.27|0
1670855700000|2022-12-12 14:35:00|557.47|555.27|562.72|560.52|563.47|561.27|554.72|552.52|0
1670856000000|2022-12-12 14:40:00|562.47|560.27|560.52|558.32|562.77|560.57|560.02|557.82|0
1670856300000|2022-12-12 14:45:00|559.77|557.57|553.02|550.82|561.52|559.32|551.77|549.57|0
1670856600000|2022-12-12 14:50:00|553.27|551.07|554.77|552.57|556.77|554.57|551.02|548.82|0
1670856900000|2022-12-12 14:55:00|555.52|553.32|552.02|549.82|556.27|554.07|550.27|548.07|0
1670857200000|2022-12-12 15:00:00|551.77|549.57|552.02|549.82|554.02|551.82|549.27|547.07|0
1670857500000|2022-12-12 15:05:00|551.52|549.32|553.52|551.32|554.77|552.57|549.77|547.57|0
1670857800000|2022-12-12 15:10:00|553.02|550.82|554.27|552.07|556.27|554.07|550.77|548.57|0
1670858100000|2022-12-12 15:15:00|554.77|552.57|558.77|556.57|559.52|557.32|554.02|551.82|0
1670858400000|2022-12-12 15:20:00|558.27|556.07|554.27|552.07|559.77|557.57|553.77|551.57|0
1670858700000|2022-12-12 15:25:00|554.02|551.82|553.52|551.32|555.52|553.32|550.77|548.57|0
1670859000000|2022-12-12 15:30:00|553.27|551.07|554.27|552.07|555.27|553.07|551.77|549.57|0
1670859300000|2022-12-12 15:35:00|554.52|552.32|554.52|552.32|555.77|553.57|553.02|550.82|0
1670859600000|2022-12-12 15:40:00|554.27|552.07|551.27|549.07|555.27|553.07|550.77|548.57|0
1670859900000|2022-12-12 15:45:00|551.02|548.82|555.27|553.07|556.9|554.7|550.9|548.7|0
1670860200000|2022-12-12 15:50:00|556.02|553.82|554.52|552.32|557.52|555.32|554.27|552.07|0
1670860500000|2022-12-12 15:55:00|554.77|552.57|552.52|550.32|554.77|552.57|552.02|549.82|0
1670860800000|2022-12-12 16:00:00|552.27|550.07|548.77|546.57|554.02|551.82|547.77|545.57|0
1670861100000|2022-12-12 16:05:00|548.27|546.07|542.52|540.32|549.27|547.07|541.77|539.57|0
1670861400000|2022-12-12 16:10:00|542.77|540.57|544.77|542.57|546.02|543.82|542.77|540.57|0
1670861700000|2022-12-12 16:15:00|544.27|542.07|545.77|543.57|546.77|544.57|543.77|541.57|0
1670862000000|2022-12-12 16:20:00|545.27|543.07|544.22|542.02|545.27|543.07|542.27|540.07|0
1670862300000|2022-12-12 16:25:00|544.47|542.27|544.97|542.77|545.47|543.27|541.97|539.77|0
1670862600000|2022-12-12 16:30:00|545.22|543.02|548.22|546.02|549.47|547.27|544.72|542.52|0
1670862900000|2022-12-12 16:35:00|548.6|546.4|546.97|544.77|548.72|546.52|546.22|544.02|0
1670863200000|2022-12-12 16:40:00|547.22|545.02|547.47|545.27|548.22|546.02|546.47|544.27|0
1670863500000|2022-12-12 16:45:00|547.72|545.52|545.22|543.02|547.72|545.52|543.97|541.77|0
1670863800000|2022-12-12 16:50:00|544.97|542.77|546.22|544.02|546.47|544.27|544.47|542.27|0
1670864100000|2022-12-12 16:55:00|545.97|543.77|543.97|541.77|545.97|543.77|543.97|541.77|0
1670864400000|2022-12-12 17:00:00|544.22|542.02|541.72|539.52|545.47|543.27|540.22|538.02|0
1670864700000|2022-12-12 17:05:00|541.22|539.02|544.22|542.02|545.6|543.4|541.22|539.02|0
1670865000000|2022-12-12 17:10:00|544.47|542.27|546.22|544.02|546.47|544.27|543.97|541.77|0
1670865300000|2022-12-12 17:15:00|546.47|544.27|542.22|540.02|546.72|544.52|542.22|540.02|0
1670865600000|2022-12-12 17:20:00|541.97|539.77|545.22|543.02|545.22|543.02|541.97|539.77|0
1670865900000|2022-12-12 17:25:00|545.47|543.27|544.72|542.52|546.47|544.27|543.47|541.27|0
1670866200000|2022-12-12 17:30:00|545.22|543.02|543.72|541.52|545.85|543.65|543.22|541.02|0
1670866500000|2022-12-12 17:35:00|543.47|541.27|540.97|538.77|543.97|541.77|540.47|538.27|0
1670866800000|2022-12-12 17:40:00|540.72|538.52|541.47|539.27|542.72|540.52|539.22|537.02|0
1670867100000|2022-12-12 17:45:00|541.22|539.02|542.47|540.27|542.47|540.27|540.22|538.02|0
1670867400000|2022-12-12 17:50:00|542.22|540.02|540.47|538.27|543.47|541.27|539.97|537.77|0
1670867700000|2022-12-12 17:55:00|540.22|538.02|540.97|538.77|540.97|538.77|539.22|537.02|0
1670868000000|2022-12-12 18:00:00|540.6|538.4|545.22|543.02|545.47|543.27|535.72|533.52|0
1670868300000|2022-12-12 18:05:00|545.47|543.27|543.47|541.27|545.97|543.77|542.97|540.77|0
1670868600000|2022-12-12 18:10:00|543.22|541.02|546.6|544.4|547.22|545.02|543.22|541.02|0
1670868900000|2022-12-12 18:15:00|546.72|544.52|544.47|542.27|547.47|545.27|543.72|541.52|0
1670869200000|2022-12-12 18:20:00|544.22|542.02|545.22|543.02|545.72|543.52|543.47|541.27|0
1670869500000|2022-12-12 18:25:00|545.47|543.27|543.72|541.52|545.72|543.52|543.72|541.52|0
1670869800000|2022-12-12 18:30:00|543.97|541.77|541.72|539.52|543.97|541.77|540.22|538.02|0
1670870100000|2022-12-12 18:35:00|541.47|539.27|542.22|540.02|544.22|542.02|540.97|538.77|0
1670870400000|2022-12-12 18:40:00|541.97|539.77|540.85|538.65|541.97|539.77|540.47|538.27|0
1670870700000|2022-12-12 18:45:00|540.72|538.52|537.97|535.77|541.72|539.52|537.97|535.77|0
1670871000000|2022-12-12 18:50:00|537.47|535.27|540.1|537.9|540.22|538.02|536.97|534.77|0
1670871300000|2022-12-12 18:55:00|540.22|538.02|539.47|537.27|540.97|538.77|539.22|537.02|0
1670871600000|2022-12-12 19:00:00|539.22|537.02|541.47|539.27|542.72|540.52|538.47|536.27|0
1670871900000|2022-12-12 19:05:00|541.72|539.52|542.22|540.02|542.97|540.77|540.22|538.02|0
1670872200000|2022-12-12 19:10:00|541.97|539.77|541.22|539.02|543.97|541.77|540.97|538.77|0
1670872500000|2022-12-12 19:15:00|541.47|539.27|542.72|540.52|543.22|541.02|540.72|538.52|0
1670872800000|2022-12-12 19:20:00|542.47|540.27|542.72|540.52|544.47|542.27|542.47|540.27|0
1670873100000|2022-12-12 19:25:00|542.97|540.77|540.47|538.27|543.72|541.52|538.97|536.77|0
1670873400000|2022-12-12 19:30:00|540.97|538.77|541.47|539.27|543.72|541.52|540.97|538.77|0
1670873700000|2022-12-12 19:35:00|541.22|539.02|539.72|537.52|542.47|540.27|539.22|537.02|0
1670874000000|2022-12-12 19:40:00|539.47|537.27|537.97|535.77|539.47|537.27|536.97|534.77|0
1670874300000|2022-12-12 19:45:00|538.1|535.9|537.97|535.77|538.47|536.27|536.47|534.27|0
1670874600000|2022-12-12 19:50:00|538.22|536.02|533.22|531.02|538.47|536.27|532.97|530.77|0
1670874900000|2022-12-12 19:55:00|532.97|530.77|530.72|528.52|532.97|530.77|529.22|527.02|0
1670875200000|2022-12-12 20:00:00|529.72|527.52|528.97|526.77|530.47|528.27|528.47|526.27|0
1670875500000|2022-12-12 20:05:00|529.1|526.9|523.47|521.27|529.1|526.9|523.22|521.02|0
1670875800000|2022-12-12 20:10:00|523.22|521.02|526.1|523.9|526.97|524.77|521.22|519.02|0
1670876100000|2022-12-12 20:15:00|525.97|523.77|522.72|520.52|526.22|524.02|521.97|519.77|0
1670876400000|2022-12-12 20:20:00|522.97|520.77|515.72|513.52|523.47|521.27|515.72|513.52|0
1670876700000|2022-12-12 20:25:00|515.47|513.27|516.97|514.77|518.22|516.02|515.35|513.15|0
1670877000000|2022-12-12 20:30:00|516.22|514.02|512.98|510.78|516.97|514.77|512.98|510.78|0
1670877300000|2022-12-12 20:35:00|512.73|510.53|512.23|510.03|514.48|512.28|510.98|508.78|0
1670877600000|2022-12-12 20:40:00|511.98|509.78|517.98|515.78|517.98|515.78|511.98|509.78|0
1670877900000|2022-12-12 20:45:00|518.23|516.03|516.48|514.28|518.97|516.77|515.98|513.78|0
1670878200000|2022-12-12 20:50:00|517.73|515.53|515.48|513.28|518.98|516.78|514.73|512.53|0
1670878500000|2022-12-12 20:55:00|514.98|512.78|508.73|506.53|514.98|512.78|508.73|506.53|0
1670878800000|2022-12-12 21:00:00|508.23|506.03|512.73|510.53|513.48|511.28|508.23|506.03|0
1670879100000|2022-12-12 21:05:00|512.98|510.78|514.98|512.78|514.98|512.78|512.73|510.53|0
1670879400000|2022-12-12 21:10:00|515.23|513.03|513.98|511.78|515.23|513.03|513.48|511.28|0
1670879700000|2022-12-12 21:15:00|514.28|511.48|515.03|512.23|515.53|512.73|514.03|511.23|0
1670880000000|2022-12-12 21:20:00|515.16|512.36|515.53|512.73|516.28|513.48|515.16|512.36|0
1670880300000|2022-12-12 21:25:00|515.28|512.48|514.78|511.98|515.78|512.98|514.53|511.73|0
1670880600000|2022-12-12 21:30:00|515.03|512.23|515.03|512.23|515.53|512.73|514.78|511.98|0
1670880900000|2022-12-12 21:35:00|515.28|512.48|516.03|513.23|516.03|513.23|515.28|512.48|0
1670881200000|2022-12-12 21:40:00|515.78|512.98|515.03|512.23|516.03|513.23|515.03|512.23|0
1670881500000|2022-12-12 21:45:00|515.28|512.48|515.03|512.23|515.28|512.48|514.78|511.98|0
1670881800000|2022-12-12 21:50:00|515.16|512.36|515.03|512.23|515.28|512.48|514.28|511.48|0
1670882100000|2022-12-12 21:55:00|514.78|511.98|514.41|511.61|515.03|512.23|514.28|511.48|0
1670882400000|2022-12-12 22:00:00|514.4|511.6|515.68|512.88|515.68|512.88|514.29|511.49|0
1670882700000|2022-12-12 22:05:00|515.49|512.69|515.2|512.4|515.71|512.91|515.16|512.36|0
1670883000000|2022-12-12 22:10:00|515.16|512.36|515.12|512.32|515.2|512.4|514.79|511.99|0
1670883300000|2022-12-12 22:15:00|515.05|512.25|515.12|512.32|515.2|512.4|514.94|512.14|0
1670883600000|2022-12-12 22:20:00|515.09|512.29|514.69|511.89|515.12|512.32|514.54|511.74|0
1670883900000|2022-12-12 22:25:00|514.51|511.71|513.95|511.15|514.51|511.71|513.77|510.97|0
1670884200000|2022-12-12 22:30:00|513.99|511.19|513.88|511.08|514.4|511.6|513.84|511.04|0
1670884500000|2022-12-12 22:35:00|513.73|510.93|513.37|510.57|513.84|511.04|513|510.2|0
1670884800000|2022-12-12 22:40:00|512.96|510.16|512.74|509.94|513.22|510.42|512.67|509.87|0
1670885100000|2022-12-12 22:45:00|513.26|510.46|513.33|510.53|513.4|510.6|513.11|510.31|0
1670885400000|2022-12-12 22:50:00|513.44|510.64|513.4|510.6|513.59|510.79|513.4|510.6|0
1670885700000|2022-12-12 22:55:00|513.44|510.64|513.51|510.71|514.14|511.34|513.26|510.46|0
1670886000000|2022-12-12 23:00:00|512.16|509.36|513.03|510.23|513.53|510.73|511.91|509.11|0
1670886300000|2022-12-12 23:05:00|513.16|510.36|512.16|509.36|513.53|510.73|512.03|509.23|0
1670886600000|2022-12-12 23:10:00|512.28|509.48|513.53|510.73|513.53|510.73|511.78|508.98|0
1670886900000|2022-12-12 23:15:00|513.66|510.86|513.28|510.48|513.78|510.98|512.78|509.98|0
1670887200000|2022-12-12 23:20:00|513.16|510.36|513.28|510.48|513.53|510.73|512.53|509.73|0
1670887500000|2022-12-12 23:25:00|513.41|510.61|512.53|509.73|513.53|510.73|512.53|509.73|0
1670887800000|2022-12-12 23:30:00|512.66|509.86|513.03|510.23|513.53|510.73|512.53|509.73|0
1670888100000|2022-12-12 23:35:00|513.28|510.48|512.91|510.11|513.28|510.48|512.78|509.98|0
1670888400000|2022-12-12 23:40:00|513.03|510.23|512.03|509.23|514.03|511.23|512.03|509.23|0
1670888700000|2022-12-12 23:45:00|511.78|508.98|510.53|507.73|513.03|510.23|510.28|507.48|0
1670889000000|2022-12-12 23:50:00|510.28|507.48|511.28|508.48|511.53|508.73|509.28|506.48|0
1670889300000|2022-12-12 23:55:00|511.03|508.23|511.28|508.48|512.03|509.23|511.03|508.23|0
1670889600000|2022-12-13 00:00:00|511.03|508.23|510.03|507.23|511.03|508.23|508.78|505.98|0
1670889900000|2022-12-13 00:05:00|510.28|507.48|510.78|507.98|510.91|508.11|509.03|506.23|0
1670890200000|2022-12-13 00:10:00|510.53|507.73|510.53|507.73|510.78|507.98|508.78|505.98|0
1670890500000|2022-12-13 00:15:00|510.28|507.48|510.78|507.98|511.03|508.23|509.53|506.73|0
1670890800000|2022-12-13 00:20:00|511.03|508.23|510.03|507.23|511.03|508.23|509.53|506.73|0
1670891100000|2022-12-13 00:25:00|510.28|507.48|510.03|507.23|511.03|508.23|510.03|507.23|0
1670891400000|2022-12-13 00:30:00|510.16|507.36|510.03|507.23|511.28|508.48|510.03|507.23|0
1670891700000|2022-12-13 00:35:00|510.28|507.48|510.28|507.48|511.28|508.48|509.78|506.98|0
1670892000000|2022-12-13 00:40:00|510.53|507.73|510.03|507.23|510.78|507.98|510.03|507.23|0
1670892300000|2022-12-13 00:45:00|509.78|506.98|511.53|508.73|511.78|508.98|509.78|506.98|0
1670892600000|2022-12-13 00:50:00|511.78|508.98|511.28|508.48|512.53|509.73|510.78|507.98|0
1670892900000|2022-12-13 00:55:00|511.03|508.23|510.91|508.11|511.53|508.73|510.28|507.48|0
1670893200000|2022-12-13 01:00:00|511.28|508.48|511.53|508.73|512.28|509.48|510.78|507.98|0
1670893500000|2022-12-13 01:05:00|511.41|508.61|511.78|508.98|512.53|509.73|511.41|508.61|0
1670893800000|2022-12-13 01:10:00|511.91|509.11|512.03|509.23|512.78|509.98|511.78|508.98|0
1670894100000|2022-12-13 01:15:00|511.78|508.98|512.78|509.98|513.03|510.23|511.66|508.86|0
1670894400000|2022-12-13 01:20:00|512.53|509.73|512.78|509.98|513.28|510.48|512.28|509.48|0
1670894700000|2022-12-13 01:25:00|512.66|509.86|513.03|510.23|513.28|510.48|512.66|509.86|0
1670895000000|2022-12-13 01:30:00|513.28|510.48|513.78|510.98|514.53|511.73|512.53|509.73|0
1670895300000|2022-12-13 01:35:00|513.53|510.73|513.28|510.48|514.28|511.48|511.91|509.11|0
1670895600000|2022-12-13 01:40:00|513.03|510.23|513.28|510.48|513.78|510.98|512.28|509.48|0
1670895900000|2022-12-13 01:45:00|513.03|510.23|512.78|509.98|513.28|510.48|512.16|509.36|0
1670896200000|2022-12-13 01:50:00|512.53|509.73|513.78|510.98|514.03|511.23|512.53|509.73|0
1670896500000|2022-12-13 01:55:00|513.53|510.73|515.28|512.48|515.78|512.98|513.41|510.61|0
1670896800000|2022-12-13 02:00:00|515.78|512.98|513.78|510.98|515.78|512.98|513.28|510.48|0
1670897100000|2022-12-13 02:05:00|513.53|510.73|513.53|510.73|514.03|511.23|513.03|510.23|0
1670897400000|2022-12-13 02:10:00|513.28|510.48|513.53|510.73|514.53|511.73|513.03|510.23|0
1670897700000|2022-12-13 02:15:00|513.28|510.48|513.03|510.23|513.53|510.73|513.03|510.23|0
1670898000000|2022-12-13 02:20:00|513.16|510.36|513.04|510.24|513.29|510.49|512.66|509.86|0
1670898300000|2022-12-13 02:25:00|513.29|510.49|513.29|510.49|513.29|510.49|513.04|510.24|0
1670898600000|2022-12-13 02:30:00|513.17|510.37|512.79|509.99|513.29|510.49|512.79|509.99|0
1670898900000|2022-12-13 02:35:00|513.04|510.24|511.29|508.49|513.29|510.49|511.04|508.24|0
1670899200000|2022-12-13 02:40:00|511.04|508.24|510.29|507.49|511.54|508.74|510.29|507.49|0
1670899500000|2022-12-13 02:45:00|510.54|507.74|511.79|508.99|511.79|508.99|510.04|507.24|0
1670899800000|2022-12-13 02:50:00|511.67|508.87|512.42|509.62|512.54|509.74|511.54|508.74|0
1670900100000|2022-12-13 02:55:00|512.29|509.49|513.04|510.24|513.29|510.49|512.29|509.49|0
1670900400000|2022-12-13 03:00:00|512.54|509.74|513.29|510.49|513.29|510.49|512.54|509.74|0
1670900700000|2022-12-13 03:05:00|513.04|510.24|514.79|511.99|515.29|512.49|513.04|510.24|0
1670901000000|2022-12-13 03:10:00|514.54|511.74|514.79|511.99|515.54|512.74|514.29|511.49|0
1670901300000|2022-12-13 03:15:00|515.04|512.24|515.29|512.49|515.54|512.74|514.29|511.49|0
1670901600000|2022-12-13 03:20:00|515.04|512.24|514.79|511.99|515.79|512.99|514.79|511.99|0
1670901900000|2022-12-13 03:25:00|515.04|512.24|515.04|512.24|515.29|512.49|514.54|511.74|0
1670902200000|2022-12-13 03:30:00|515.29|512.49|515.04|512.24|516.28|513.48|514.79|511.99|0
1670902500000|2022-12-13 03:35:00|515.28|512.48|513.54|510.74|515.53|512.73|513.29|510.49|0
1670902800000|2022-12-13 03:40:00|513.79|510.99|514.04|511.24|514.04|511.24|513.04|510.24|0
1670903100000|2022-12-13 03:45:00|513.79|510.99|514.29|511.49|514.41|511.61|513.67|510.87|0
1670903400000|2022-12-13 03:50:00|514.04|511.24|515.28|512.48|515.53|512.73|513.79|510.99|0
1670903700000|2022-12-13 03:55:00|515.03|512.23|515.78|512.98|516.03|513.23|514.78|511.98|0
1670904000000|2022-12-13 04:00:00|515.53|512.73|516.03|513.23|516.28|513.48|515.03|512.23|0
1670904300000|2022-12-13 04:05:00|516.28|513.48|516.03|513.23|516.53|513.73|515.28|512.48|0
1670904600000|2022-12-13 04:10:00|515.78|512.98|515.78|512.98|516.03|513.23|515.53|512.73|0
1670904900000|2022-12-13 04:15:00|515.53|512.73|515.78|512.98|515.78|512.98|515.28|512.48|0
1670905200000|2022-12-13 04:20:00|516.03|513.23|516.28|513.48|516.28|513.48|515.53|512.73|0
1670905500000|2022-12-13 04:25:00|516.53|513.73|516.28|513.48|516.53|513.73|516.03|513.23|0
1670905800000|2022-12-13 04:30:00|516.16|513.36|514.78|511.98|516.53|513.73|514.78|511.98|0
1670906100000|2022-12-13 04:35:00|514.53|511.73|515.28|512.48|515.28|512.48|514.28|511.48|0
1670906400000|2022-12-13 04:40:00|515.03|512.23|514.53|511.73|515.03|512.23|514.28|511.48|0
1670906700000|2022-12-13 04:45:00|514.78|511.98|513.53|510.73|514.78|511.98|513.28|510.48|0
1670907000000|2022-12-13 04:50:00|513.28|510.48|512.78|509.98|513.28|510.48|512.53|509.73|0
1670907300000|2022-12-13 04:55:00|512.53|509.73|512.03|509.23|513.03|510.23|512.03|509.23|0
1670907600000|2022-12-13 05:00:00|512.28|509.48|511.28|508.48|512.28|509.48|511.28|508.48|0
1670907900000|2022-12-13 05:05:00|511.03|508.23|512.28|509.48|512.28|509.48|511.03|508.23|0
1670908200000|2022-12-13 05:10:00|512.53|509.73|512.28|509.48|512.78|509.98|512.03|509.23|0
1670908500000|2022-12-13 05:15:00|512.03|509.23|512.28|509.48|512.53|509.73|511.78|508.98|0
1670908800000|2022-12-13 05:20:00|512.03|509.23|512.53|509.73|513.03|510.23|512.03|509.23|0
1670909100000|2022-12-13 05:25:00|512.78|509.98|511.03|508.23|513.03|510.23|510.53|507.73|0
1670909400000|2022-12-13 05:30:00|510.78|507.98|511.28|508.48|511.53|508.73|508.79|505.99|0
1670909700000|2022-12-13 05:35:00|511.53|508.73|510.03|507.23|511.53|508.73|509.28|506.48|0
1670910000000|2022-12-13 05:40:00|510.28|507.48|509.53|506.73|510.28|507.48|509.28|506.48|0
1670910300000|2022-12-13 05:45:00|509.28|506.48|509.03|506.23|509.78|506.98|509.03|506.23|0
1670910600000|2022-12-13 05:50:00|508.91|506.11|505.29|502.49|508.91|506.11|504.29|501.49|0
1670910900000|2022-12-13 05:55:00|505.54|502.74|504.79|501.99|506.79|503.99|504.67|501.87|0
1670911200000|2022-12-13 06:00:00|505.04|502.24|505.42|502.62|506.04|503.24|505.04|502.24|0
1670911500000|2022-12-13 06:05:00|505.54|502.74|508.03|505.23|508.28|505.48|505.54|502.74|0
1670911800000|2022-12-13 06:10:00|507.78|504.98|508.28|505.48|508.53|505.73|507.53|504.73|0
1670912100000|2022-12-13 06:15:00|508.03|505.23|508.03|505.23|508.78|505.98|507.78|504.98|0
1670912400000|2022-12-13 06:20:00|508.28|505.48|508.28|505.48|509.03|506.23|508.03|505.23|0
1670912700000|2022-12-13 06:25:00|508.41|505.61|507.53|504.73|508.53|505.73|506.78|503.98|0
1670913000000|2022-12-13 06:30:00|507.41|504.61|507.78|504.98|508.28|505.48|507.41|504.61|0
1670913300000|2022-12-13 06:35:00|507.66|504.86|508.28|505.48|508.28|505.48|507.28|504.48|0
1670913600000|2022-12-13 06:40:00|508.53|505.73|508.28|505.48|508.53|505.73|508.03|505.23|0
1670913900000|2022-12-13 06:45:00|508.53|505.73|510.28|507.48|510.53|507.73|508.28|505.48|0
1670914200000|2022-12-13 06:50:00|510.16|507.36|510.53|507.73|510.78|507.98|510.03|507.23|0
1670914500000|2022-12-13 06:55:00|510.28|507.48|507.53|504.73|510.28|507.48|507.53|504.73|0
1670914800000|2022-12-13 07:00:00|507.66|504.86|505.91|503.11|508.41|505.61|505.78|502.98|0
1670915100000|2022-12-13 07:05:00|505.78|502.98|503.04|500.24|505.78|502.98|502.79|499.99|0
1670915400000|2022-12-13 07:10:00|502.79|499.99|504.03|501.23|504.78|501.98|502.79|499.99|0
1670915700000|2022-12-13 07:15:00|503.78|500.98|505.78|502.98|506.78|503.98|503.78|500.98|0
1670916000000|2022-12-13 07:20:00|505.53|502.73|506.53|503.73|507.03|504.23|505.53|502.73|0
1670916300000|2022-12-13 07:25:00|506.78|503.98|505.53|502.73|507.03|504.23|504.78|501.98|0
1670916600000|2022-12-13 07:30:00|505.78|502.98|505.31|502.51|506.31|503.51|504.94|502.14|0
1670916900000|2022-12-13 07:35:00|505.56|502.76|505.31|502.51|506.56|503.76|505.06|502.26|0
1670917200000|2022-12-13 07:40:00|505.06|502.26|503.81|501.01|505.31|502.51|503.31|500.51|0
1670917500000|2022-12-13 07:45:00|503.31|500.51|504.31|501.51|504.44|501.64|503.31|500.51|0
1670917800000|2022-12-13 07:50:00|504.56|501.76|505.81|503.01|506.31|503.51|504.56|501.76|0
1670918100000|2022-12-13 07:55:00|506.06|503.26|506.56|503.76|506.56|503.76|505.19|502.39|0
1670918400000|2022-12-13 08:00:00|506.06|503.26|505.31|502.51|506.56|503.76|501.56|498.76|0
1670918700000|2022-12-13 08:05:00|505.01|502.81|508.25|506.05|509.13|506.93|505.01|502.81|0
1670919000000|2022-12-13 08:10:00|508|505.8|507.75|505.55|509.5|507.3|507.01|504.81|0
1670919300000|2022-12-13 08:15:00|507.5|505.3|506.76|504.56|508|505.8|505.76|503.56|0
1670919600000|2022-12-13 08:20:00|506.51|504.31|506.75|504.55|508.13|505.93|506.14|503.94|0
1670919900000|2022-12-13 08:25:00|507|504.8|506.88|504.68|508.5|506.3|506.01|503.81|0
1670920200000|2022-12-13 08:30:00|507|504.8|509|506.8|509.13|506.93|506.5|504.3|0
1670920500000|2022-12-13 08:35:00|509.25|507.05|509|506.8|510.5|508.3|508.75|506.55|0
1670920800000|2022-12-13 08:40:00|509.25|507.05|507|504.8|509.25|507.05|506|503.8|0
1670921100000|2022-12-13 08:45:00|507.25|505.05|509.25|507.05|509.75|507.55|507.25|505.05|0
1670921400000|2022-12-13 08:50:00|509.5|507.3|510.75|508.55|511|508.8|508.5|506.3|0
1670921700000|2022-12-13 08:55:00|511|508.8|507.25|505.05|511.5|509.3|507.25|505.05|0
1670922000000|2022-12-13 09:00:00|507|504.8|507.25|505.05|507.75|505.55|505.75|503.55|0
1670922300000|2022-12-13 09:05:00|507.5|505.3|504.01|501.81|507.5|505.3|503.51|501.31|0
1670922600000|2022-12-13 09:10:00|503.89|501.69|505.5|503.3|506.25|504.05|503.01|500.81|0
1670922900000|2022-12-13 09:15:00|505.88|503.68|504.75|502.55|506.25|504.05|504|501.8|0
1670923200000|2022-12-13 09:20:00|504.88|502.68|504.75|502.55|506.25|504.05|504.25|502.05|0
1670923500000|2022-12-13 09:25:00|504.88|502.68|501.76|499.56|505|502.8|501.26|499.06|0
1670923800000|2022-12-13 09:30:00|501.51|499.31|497.51|495.31|501.76|499.56|497.39|495.19|0
1670924100000|2022-12-13 09:35:00|497.26|495.06|495.51|493.31|498.76|496.56|495.51|493.31|0
1670924400000|2022-12-13 09:40:00|495.26|493.06|503|500.8|503.25|501.05|495.26|493.06|0
1670924700000|2022-12-13 09:45:00|503.25|501.05|503.25|501.05|504.25|502.05|502.5|500.3|0
1670925000000|2022-12-13 09:50:00|503|500.8|502.25|500.05|503.38|501.18|502.25|500.05|0
1670925300000|2022-12-13 09:55:00|502.13|499.93|501.26|499.06|502.75|500.55|500.51|498.31|0
1670925600000|2022-12-13 10:00:00|501.5|499.3|504.88|502.68|505.25|503.05|501.5|499.3|0
1670925900000|2022-12-13 10:05:00|504.75|502.55|502|499.8|504.75|502.55|501.5|499.3|0
1670926200000|2022-12-13 10:10:00|502.25|500.05|503|500.8|504.5|502.3|502|499.8|0
1670926500000|2022-12-13 10:15:00|503.13|500.93|500.75|498.55|503.13|500.93|500.26|498.06|0
1670926800000|2022-12-13 10:20:00|501|498.8|498.51|496.31|501|498.8|498.26|496.06|0
1670927100000|2022-12-13 10:25:00|498.14|495.94|496.39|494.19|498.76|496.56|495.01|492.81|0
1670927400000|2022-12-13 10:30:00|496.01|493.81|493.26|491.06|496.76|494.56|493.26|491.06|0
1670927700000|2022-12-13 10:35:00|493.01|490.81|494.51|492.31|495.51|493.31|492.39|490.19|0
1670928000000|2022-12-13 10:40:00|494.26|492.06|493.54|491.34|494.51|492.31|491.51|489.31|0
1670928300000|2022-12-13 10:45:00|493.79|491.59|495.04|492.84|495.04|492.84|493.54|491.34|0
1670928600000|2022-12-13 10:50:00|494.92|492.72|492.54|490.34|495.04|492.84|491.54|489.34|0
1670928900000|2022-12-13 10:55:00|492.79|490.59|492.54|490.34|493.29|491.09|491.04|488.84|0
1670929200000|2022-12-13 11:00:00|492.04|489.84|492.04|489.84|492.29|490.09|490.79|488.59|0
1670929500000|2022-12-13 11:05:00|491.79|489.59|492.04|489.84|494.29|492.09|491.79|489.59|0
1670929800000|2022-12-13 11:10:00|492.29|490.09|492.04|489.84|493.04|490.84|489.79|487.59|0
1670930100000|2022-12-13 11:15:00|492.29|490.09|493.04|490.84|493.29|491.09|491.29|489.09|0
1670930400000|2022-12-13 11:20:00|492.79|490.59|489.29|487.09|492.79|490.59|488.8|486.6|0
1670930700000|2022-12-13 11:25:00|489.79|487.59|489.29|487.09|490.29|488.09|488.79|486.59|0
1670931000000|2022-12-13 11:30:00|489.04|486.84|490.29|488.09|490.54|488.34|488.55|486.35|0
1670931300000|2022-12-13 11:35:00|490.04|487.84|489.54|487.34|490.54|488.34|488.54|486.34|0
1670931600000|2022-12-13 11:40:00|489.29|487.09|489.54|487.34|489.79|487.59|487.8|485.6|0
1670931900000|2022-12-13 11:45:00|489.29|487.09|490.29|488.09|491.29|489.09|489.04|486.84|0
1670932200000|2022-12-13 11:50:00|490.54|488.34|487.54|485.34|490.79|488.59|485.8|483.6|0
1670932500000|2022-12-13 11:55:00|487.79|485.59|488.29|486.09|488.79|486.59|486.3|484.1|0
1670932800000|2022-12-13 12:00:00|488.54|486.34|491.79|489.59|491.79|489.59|488.54|486.34|0
1670933100000|2022-12-13 12:05:00|491.54|489.34|490.54|488.34|492.17|489.97|490.04|487.84|0
1670933400000|2022-12-13 12:10:00|490.42|488.22|489.92|487.72|490.42|488.22|489.54|487.34|0
1670933700000|2022-12-13 12:15:00|489.79|487.59|489.79|487.59|490.79|488.59|489.79|487.59|0
1670934000000|2022-12-13 12:20:00|490.04|487.84|487.79|485.59|490.04|487.84|487.54|485.34|0
1670934300000|2022-12-13 12:25:00|487.54|485.34|488.67|486.47|488.67|486.47|486.79|484.59|0
1670934600000|2022-12-13 12:30:00|488.79|486.59|487.04|484.84|488.79|486.59|486.04|483.84|0
1670934900000|2022-12-13 12:35:00|486.79|484.59|484.92|482.72|486.79|484.59|484.55|482.35|0
1670935200000|2022-12-13 12:40:00|484.8|482.6|485.79|483.59|486.04|483.84|484.79|482.59|0
1670935500000|2022-12-13 12:45:00|485.54|483.34|483.8|481.6|486.54|484.34|482.8|480.6|0
1670935800000|2022-12-13 12:50:00|484.05|481.85|485.54|483.34|485.79|483.59|484.05|481.85|0
1670936100000|2022-12-13 12:55:00|485.79|483.59|481.3|479.1|485.79|483.59|480.55|478.35|0
1670936400000|2022-12-13 13:00:00|481.55|479.35|485.04|482.84|485.04|482.84|481.55|479.35|0
1670936700000|2022-12-13 13:05:00|484.92|482.72|485.54|483.34|486.54|484.34|484.29|482.09|0
1670937000000|2022-12-13 13:10:00|485.79|483.59|485.05|482.85|486.55|484.35|485.05|482.85|0
1670937300000|2022-12-13 13:15:00|485.3|483.1|481.19|478.99|486.3|484.1|481.19|478.99|0
1670937600000|2022-12-13 13:20:00|480.56|478.36|483.05|480.85|484.18|481.98|480.56|478.36|0
1670937900000|2022-12-13 13:25:00|483.55|481.35|466.52|463.22|484.3|482.1|461.98|459.78|0
1670938200000|2022-12-13 13:30:00|442.85|439.55|423.81|420.51|442.85|439.55|361.86|358.56|0
1670938500000|2022-12-13 13:35:00|425.56|422.26|415.57|412.27|433.8|430.5|415.45|412.15|0
1670938800000|2022-12-13 13:40:00|417.2|413.9|399.59|396.29|417.2|413.9|395.85|392.55|0
1670939100000|2022-12-13 13:45:00|399.09|395.79|393.98|390.68|402.09|398.79|393.98|390.68|0
1670939400000|2022-12-13 13:50:00|393.61|390.31|399.53|396.23|402.28|398.98|388.54|385.24|0
1670939700000|2022-12-13 13:55:00|399.03|395.73|391.31|388.45|401.53|398.23|391.31|388.23|0
1670940000000|2022-12-13 14:00:00|391.56|388.7|390.56|387.7|397.31|394.45|390.06|387.2|0
1670940300000|2022-12-13 14:05:00|390.81|387.95|393.3|390.44|397.05|394.19|390.69|387.83|0
1670940600000|2022-12-13 14:10:00|392.8|389.94|384.8|381.94|395.3|392.44|384.8|381.94|0
1670940900000|2022-12-13 14:15:00|385.05|382.19|384.3|381.44|386.3|383.44|381.81|378.95|0
1670941200000|2022-12-13 14:20:00|384.55|381.69|382.68|379.82|385.3|382.44|380.81|377.95|0
1670941500000|2022-12-13 14:25:00|383.55|380.69|395.55|392.69|396.3|393.44|382.8|379.94|0
1670941800000|2022-12-13 14:30:00|395.3|392.44|412.05|409.19|412.8|409.94|395.3|392.44|0
1670942100000|2022-12-13 14:35:00|410.8|407.94|416.8|413.94|422.8|419.94|409.05|406.19|0
1670942400000|2022-12-13 14:40:00|416.55|413.69|407.8|404.94|417.3|414.44|406.05|403.19|0
1670942700000|2022-12-13 14:45:00|407.3|404.44|410.55|407.69|410.8|407.94|400.05|397.19|0
1670943000000|2022-12-13 14:50:00|410.8|407.94|397.8|394.94|411.55|408.69|396.8|393.94|0
1670943300000|2022-12-13 14:55:00|397.3|394.44|403.8|400.94|404.05|401.19|396.05|393.19|0
1670943600000|2022-12-13 15:00:00|402.55|399.69|414.55|411.69|416.3|413.44|402.05|399.19|0
1670943900000|2022-12-13 15:05:00|414.8|411.94|415.05|412.19|427.55|424.69|414.8|411.94|0
1670944200000|2022-12-13 15:10:00|415.8|412.94|420.3|417.44|422.05|419.19|415.05|412.19|0
1670944500000|2022-12-13 15:15:00|419.8|416.94|423.55|420.69|429.8|426.94|418.8|415.94|0
1670944800000|2022-12-13 15:20:00|424.05|421.19|439.3|436.44|441.55|438.69|423.55|420.69|0
1670945100000|2022-12-13 15:25:00|439.8|436.94|443.68|440.82|448.3|445.44|438.55|435.69|0
1670945400000|2022-12-13 15:30:00|442.8|439.94|436.18|433.32|450.05|447.19|436.18|433.32|0
1670945700000|2022-12-13 15:35:00|436.05|433.19|460.05|457.19|460.05|457.19|436.05|433.19|0
1670946000000|2022-12-13 15:40:00|460.55|457.69|449.3|446.44|460.55|457.69|448.8|445.94|0
1670946300000|2022-12-13 15:45:00|448.3|445.44|456.05|453.19|456.05|453.19|442.05|439.19|0
1670946600000|2022-12-13 15:50:00|455.8|452.94|452.05|449.19|458.55|455.69|448.55|445.69|0
1670946900000|2022-12-13 15:55:00|452.8|449.94|453.35|451.15|458.72|456.52|450.22|448.02|0
1670947200000|2022-12-13 16:00:00|452.97|450.77|449.97|447.77|455.47|453.27|446.97|444.77|0
1670947500000|2022-12-13 16:05:00|450.97|448.77|452.35|450.15|457.22|455.02|448.35|446.15|0
1670947800000|2022-12-13 16:10:00|452.22|450.02|441.72|439.52|453.22|451.02|441.72|439.52|0
1670948100000|2022-12-13 16:15:00|442.72|440.52|447.97|445.77|448.22|446.02|442.22|440.02|0
1670948400000|2022-12-13 16:20:00|447.47|445.27|455.22|453.02|455.22|453.02|445.97|443.77|0
1670948700000|2022-12-13 16:25:00|454.47|452.27|451.47|449.27|458.47|456.27|450.97|448.77|0
1670949000000|2022-12-13 16:30:00|450.97|448.77|440.47|438.27|450.97|448.77|439.47|437.27|0
1670949300000|2022-12-13 16:35:00|440.72|438.52|445.97|443.77|447.47|445.27|439.72|437.52|0
1670949600000|2022-12-13 16:40:00|445.72|443.52|450.97|448.77|451.97|449.77|445.72|443.52|0
1670949900000|2022-12-13 16:45:00|450.72|448.52|470.47|468.27|474.47|472.27|450.47|448.27|0
1670950200000|2022-12-13 16:50:00|470.97|468.77|474.97|472.77|479.47|477.27|469.72|467.52|0
1670950500000|2022-12-13 16:55:00|475.72|473.52|471.47|469.27|479.72|477.52|471.22|469.02|0
1670950800000|2022-12-13 17:00:00|471.22|469.02|470.22|468.02|473.47|471.27|467.72|465.52|0
1670951100000|2022-12-13 17:05:00|470.1|467.9|471.97|469.77|471.97|469.77|465.72|463.52|0
1670951400000|2022-12-13 17:10:00|473.22|471.02|481.72|479.52|485.6|483.4|473.22|471.02|0
1670951700000|2022-12-13 17:15:00|482.47|480.27|498.47|496.27|498.47|496.27|482.47|480.27|0
1670952000000|2022-12-13 17:20:00|498.72|496.52|494.22|492.02|498.72|496.52|487.72|485.52|0
1670952300000|2022-12-13 17:25:00|494.47|492.27|495.47|493.27|496.72|494.52|489.72|487.52|0
1670952600000|2022-12-13 17:30:00|496.47|494.27|499.97|497.77|503.47|501.27|494.97|492.77|0
1670952900000|2022-12-13 17:35:00|499.72|497.52|490.97|488.77|501.85|499.65|490.97|488.77|0
1670953200000|2022-12-13 17:40:00|491.22|489.02|493.22|491.02|499.22|497.02|490.47|488.27|0
1670953500000|2022-12-13 17:45:00|492.97|490.77|505.97|503.77|505.97|503.77|490.22|488.02|0
1670953800000|2022-12-13 17:50:00|506.22|504.02|503.97|501.77|507.22|505.02|499.72|497.52|0
1670954100000|2022-12-13 17:55:00|504.47|502.27|498.72|496.52|504.72|502.52|497.47|495.27|0
1670954400000|2022-12-13 18:00:00|498.6|496.4|495.47|493.27|499.22|497.02|492.97|490.77|0
1670954700000|2022-12-13 18:05:00|494.97|492.77|498.22|496.02|500.47|498.27|492.72|490.52|0
1670955000000|2022-12-13 18:10:00|498.72|496.52|491.47|489.27|498.72|496.52|491.47|489.27|0
1670955300000|2022-12-13 18:15:00|489.72|487.52|483.47|481.27|492.47|490.27|481.47|479.27|0
1670955600000|2022-12-13 18:20:00|482.72|480.52|478.6|476.4|485.72|483.52|478.22|476.02|0
1670955900000|2022-12-13 18:25:00|478.47|476.27|479.97|477.77|482.72|480.52|477.85|475.65|0
1670956200000|2022-12-13 18:30:00|479.47|477.27|481.72|479.52|481.72|479.52|474.47|472.27|0
1670956500000|2022-12-13 18:35:00|481.97|479.77|480.72|478.52|484.47|482.27|478.72|476.52|0
1670956800000|2022-12-13 18:40:00|481.72|479.52|477.97|475.77|484.72|482.52|477.22|475.02|0
1670957100000|2022-12-13 18:45:00|477.72|475.52|484.97|482.77|486.47|484.27|477.47|475.27|0
1670957400000|2022-12-13 18:50:00|485.72|483.52|491.47|489.27|492.22|490.02|481.72|479.52|0
1670957700000|2022-12-13 18:55:00|490.97|488.77|482.22|480.02|491.47|489.27|480.97|478.77|0
1670958000000|2022-12-13 19:00:00|481.97|479.77|477.72|475.52|484.47|482.27|477.72|475.52|0
1670958300000|2022-12-13 19:05:00|478.35|476.15|485.72|483.52|486.47|484.27|477.72|475.52|0
1670958600000|2022-12-13 19:10:00|486.22|484.02|483.72|481.52|487.72|485.52|481.6|479.4|0
1670958900000|2022-12-13 19:15:00|483.97|481.77|484.97|482.77|486.72|484.52|481.22|479.02|0
1670959200000|2022-12-13 19:20:00|484.72|482.52|483.97|481.77|488.97|486.77|483.97|481.77|0
1670959500000|2022-12-13 19:25:00|484.22|482.02|481.35|479.15|484.72|482.52|480.97|478.77|0
1670959800000|2022-12-13 19:30:00|480.97|478.77|481.97|479.77|485.22|483.02|480.22|478.02|0
1670960100000|2022-12-13 19:35:00|481.72|479.52|475.72|473.52|482.22|480.02|475.22|473.02|0
1670960400000|2022-12-13 19:40:00|475.47|473.27|467.22|465.02|477.72|475.52|466.22|464.02|0
1670960700000|2022-12-13 19:45:00|466.72|464.52|470.47|468.27|470.47|468.27|465.97|463.77|0
1670961000000|2022-12-13 19:50:00|470.97|468.77|483.97|481.77|484.47|482.27|470.97|468.77|0
1670961300000|2022-12-13 19:55:00|484.22|482.02|481.85|479.65|486.72|484.52|481.22|479.02|0
1670961600000|2022-12-13 20:00:00|482.22|480.02|497.72|495.52|498.1|495.9|482.22|480.02|0
1670961900000|2022-12-13 20:05:00|496.97|494.77|493.47|491.27|499.22|497.02|491.72|489.52|0
1670962200000|2022-12-13 20:10:00|493.22|491.02|495.47|493.27|496.97|494.77|492.47|490.27|0
1670962500000|2022-12-13 20:15:00|495.72|493.52|485.22|483.02|496.22|494.02|483.22|481.02|0
1670962800000|2022-12-13 20:20:00|485.72|483.52|481.72|479.52|488.47|486.27|481.72|479.52|0
1670963100000|2022-12-13 20:25:00|482.22|480.02|480.97|478.77|486.22|484.02|480.47|478.27|0
1670963400000|2022-12-13 20:30:00|480.72|478.52|473.22|471.02|480.72|478.52|471.22|469.02|0
1670963700000|2022-12-13 20:35:00|472.47|470.27|482.47|480.27|483.97|481.77|472.47|470.27|0
1670964000000|2022-12-13 20:40:00|481.97|479.77|476.97|474.77|484.22|482.02|476.35|474.15|0
1670964300000|2022-12-13 20:45:00|477.22|475.02|478.47|476.27|478.47|476.27|470.97|468.77|0
1670964600000|2022-12-13 20:50:00|473.72|471.52|469.97|467.77|473.72|471.52|467.97|465.77|0
1670964900000|2022-12-13 20:55:00|470.22|468.02|479.72|477.52|480.72|478.52|470.22|468.02|0
1670965200000|2022-12-13 21:00:00|478.22|476.02|482.22|480.02|482.72|480.52|478.22|476.02|0
1670965500000|2022-12-13 21:05:00|481.72|479.52|475.97|473.77|481.72|479.52|475.22|473.02|0
1670965800000|2022-12-13 21:10:00|476.22|474.02|479.22|477.02|479.72|477.52|476.22|474.02|0
1670966100000|2022-12-13 21:15:00|478.47|476.27|479.27|476.47|479.27|476.47|476.52|473.72|0
1670966400000|2022-12-13 21:20:00|479.02|476.22|480.52|477.72|480.77|477.97|479.02|476.22|0
1670966700000|2022-12-13 21:25:00|480.4|477.6|479.77|476.97|481.52|478.72|479.77|476.97|0
1670967000000|2022-12-13 21:30:00|480.02|477.22|479.27|476.47|480.52|477.72|478.77|475.97|0
1670967300000|2022-12-13 21:35:00|479.02|476.22|478.52|475.72|479.52|476.72|478.52|475.72|0
1670967600000|2022-12-13 21:40:00|478.77|475.97|477.02|474.22|479.27|476.47|476.52|473.72|0
1670967900000|2022-12-13 21:45:00|477.27|474.47|478.77|475.97|479.27|476.47|477.02|474.22|0
1670968200000|2022-12-13 21:50:00|479.27|476.47|480.02|477.22|480.27|477.47|478.77|475.97|0
1670968500000|2022-12-13 21:55:00|480.27|477.47|480.65|477.85|480.9|478.1|479.52|476.72|0
1670968800000|2022-12-13 22:00:00|480.12|477.32|479.82|477.02|480.19|477.39|479.82|477.02|0
1670969100000|2022-12-13 22:05:00|479.86|477.06|480.08|477.28|480.08|477.28|479.82|477.02|0
1670969400000|2022-12-13 22:10:00|479.93|477.13|480.08|477.28|480.12|477.32|479.86|477.06|0
1670969700000|2022-12-13 22:15:00|480.04|477.24|480.01|477.21|480.08|477.28|480.01|477.21|0
1670970000000|2022-12-13 22:20:00|480.08|477.28|480.52|477.72|480.82|478.02|480.08|477.28|0
1670970300000|2022-12-13 22:25:00|480.49|477.69|480.38|477.58|480.6|477.8|480.01|477.21|0
1670970600000|2022-12-13 22:30:00|480.04|477.24|480.41|477.61|480.63|477.83|480.01|477.21|0
1670970900000|2022-12-13 22:35:00|480.71|477.91|480.6|477.8|480.71|477.91|480.45|477.65|0
1670971200000|2022-12-13 22:40:00|480.45|477.65|480.38|477.58|480.52|477.72|480.38|477.58|0
1670971500000|2022-12-13 22:45:00|480.23|477.43|480.45|477.65|480.82|478.02|480.23|477.43|0
1670971800000|2022-12-13 22:50:00|480.41|477.61|480.34|477.54|480.41|477.61|480.12|477.32|0
1670972100000|2022-12-13 22:55:00|480.26|477.46|480.19|477.39|480.52|477.72|480.19|477.39|0
1670972400000|2022-12-13 23:00:00|480.15|477.35|477.02|474.22|480.15|477.35|476.27|473.47|0
1670972700000|2022-12-13 23:05:00|476.9|474.1|475.02|472.22|477.02|474.22|475.02|472.22|0
1670973000000|2022-12-13 23:10:00|475.52|472.72|478.02|475.22|478.27|475.47|474.77|471.97|0
1670973300000|2022-12-13 23:15:00|478.27|475.47|478.02|475.22|478.52|475.72|477.02|474.22|0
1670973600000|2022-12-13 23:20:00|478.27|475.47|478.52|475.72|479.27|476.47|477.52|474.72|0
1670973900000|2022-12-13 23:25:00|478.27|475.47|478.77|475.97|479.02|476.22|477.02|474.22|0
1670974200000|2022-12-13 23:30:00|478.27|475.47|477.52|474.72|478.77|475.97|477.27|474.47|0
1670974500000|2022-12-13 23:35:00|477.77|474.97|478.52|475.72|478.65|475.85|477.02|474.22|0
1670974800000|2022-12-13 23:40:00|478.65|475.85|478.02|475.22|479.27|476.47|478.02|475.22|0
1670975100000|2022-12-13 23:45:00|478.27|475.47|478.9|476.1|479.65|476.85|477.52|474.72|0
1670975400000|2022-12-13 23:50:00|479.02|476.22|477.77|474.97|479.02|476.22|477.27|474.47|0
1670975700000|2022-12-13 23:55:00|477.52|474.72|478.77|475.97|479.27|476.47|477.52|474.72|0
1670976000000|2022-12-14 00:00:00|479.02|476.22|479.52|476.72|480.27|477.47|478.02|475.22|0
1670976300000|2022-12-14 00:05:00|479.27|476.47|478.77|475.97|479.77|476.97|478.27|475.47|0
1670976600000|2022-12-14 00:10:00|478.52|475.72|477.27|474.47|478.77|475.97|476.52|473.72|0
1670976900000|2022-12-14 00:15:00|477.52|474.72|477.02|474.22|478.27|475.47|476.77|473.97|0
1670977200000|2022-12-14 00:20:00|477.27|474.47|479.02|476.22|479.02|476.22|477.15|474.35|0
1670977500000|2022-12-14 00:25:00|479.27|476.47|481.02|478.22|482.27|479.47|478.77|475.97|0
1670977800000|2022-12-14 00:30:00|481.27|478.47|480.52|477.72|481.52|478.72|479.77|476.97|0
1670978100000|2022-12-14 00:35:00|480.27|477.47|479.27|476.47|480.52|477.72|479.02|476.22|0
1670978400000|2022-12-14 00:40:00|479.52|476.72|474.27|471.47|480.02|477.22|474.02|471.22|0
1670978700000|2022-12-14 00:45:00|474.52|471.72|474.27|471.47|475.52|472.72|473.52|470.72|0
1670979000000|2022-12-14 00:50:00|474.02|471.22|472.77|469.97|474.52|471.72|472.27|469.47|0
1670979300000|2022-12-14 00:55:00|472.52|469.72|471.52|468.72|473.02|470.22|470.77|467.97|0
1670979600000|2022-12-14 01:00:00|471.77|468.97|472.02|469.22|472.27|469.47|470.02|467.22|0
1670979900000|2022-12-14 01:05:00|471.77|468.97|472.02|469.22|473.27|470.47|471.52|468.72|0
1670980200000|2022-12-14 01:10:00|471.77|468.97|470.52|467.72|472.02|469.22|470.52|467.72|0
1670980500000|2022-12-14 01:15:00|470.77|467.97|471.52|468.72|471.77|468.97|470.02|467.22|0
1670980800000|2022-12-14 01:20:00|471.27|468.47|470.52|467.72|472.02|469.22|470.15|467.35|0
1670981100000|2022-12-14 01:25:00|470.27|467.47|470.52|467.72|471.27|468.47|469.77|466.97|0
1670981400000|2022-12-14 01:30:00|470.27|467.47|470.27|467.47|471.02|468.22|469.27|466.47|0
1670981700000|2022-12-14 01:35:00|470.15|467.35|469.52|466.72|470.27|467.47|469.02|466.22|0
1670982000000|2022-12-14 01:40:00|469.27|466.47|470.27|467.47|470.52|467.72|469.02|466.22|0
1670982300000|2022-12-14 01:45:00|470.02|467.22|468.52|465.72|470.02|467.22|468.52|465.72|0
1670982600000|2022-12-14 01:50:00|468.65|465.85|468.27|465.47|468.77|465.97|468.02|465.22|0
1670982900000|2022-12-14 01:55:00|468.15|465.35|468.27|465.47|468.52|465.72|467.4|464.6|0
1670983200000|2022-12-14 02:00:00|468.02|465.22|468.52|465.72|469.02|466.22|467.52|464.72|0
1670983500000|2022-12-14 02:05:00|468.27|465.47|468.77|465.97|468.77|465.97|466.77|463.97|0
1670983800000|2022-12-14 02:10:00|468.52|465.72|469.52|466.72|469.77|466.97|468.27|465.47|0
1670984100000|2022-12-14 02:15:00|469.77|466.97|472.02|469.22|472.27|469.47|469.52|466.72|0
1670984400000|2022-12-14 02:20:00|471.77|468.97|470.9|468.1|471.77|468.97|470.77|467.97|0
1670984700000|2022-12-14 02:25:00|471.02|468.22|471.27|468.47|471.52|468.72|470.77|467.97|0
1670985000000|2022-12-14 02:30:00|471.02|468.22|471.02|468.22|471.52|468.72|470.27|467.47|0
1670985300000|2022-12-14 02:35:00|470.77|467.97|470.77|467.97|471.52|468.72|470.52|467.72|0
1670985600000|2022-12-14 02:40:00|471.02|468.22|471.52|468.72|472.02|469.22|471.02|468.22|0
1670985900000|2022-12-14 02:45:00|471.27|468.47|470.77|467.97|471.77|468.97|470.77|467.97|0
1670986200000|2022-12-14 02:50:00|471.02|468.22|471.02|468.22|471.52|468.72|470.27|467.47|0
1670986500000|2022-12-14 02:55:00|471.27|468.47|471.02|468.22|471.77|468.97|470.27|467.47|0
1670986800000|2022-12-14 03:00:00|470.77|467.97|469.52|466.72|471.02|468.22|469.27|466.47|0
1670987100000|2022-12-14 03:05:00|469.27|466.47|469.65|466.85|470.27|467.47|468.77|465.97|0
1670987400000|2022-12-14 03:10:00|469.52|466.72|469.52|466.72|470.02|467.22|469.27|466.47|0
1670987700000|2022-12-14 03:15:00|469.27|466.47|468.27|465.47|469.52|466.72|468.02|465.22|0
1670988000000|2022-12-14 03:20:00|468.02|465.22|467.77|464.97|468.27|465.47|467.77|464.97|0
1670988300000|2022-12-14 03:25:00|468.02|465.22|468.02|465.22|468.52|465.72|467.77|464.97|0
1670988600000|2022-12-14 03:30:00|467.77|464.97|466.52|463.72|468.02|465.22|465.77|462.97|0
1670988900000|2022-12-14 03:35:00|466.27|463.47|464.77|461.97|466.4|463.6|464.02|461.22|0
1670989200000|2022-12-14 03:40:00|464.9|462.1|462.27|459.47|464.9|462.1|462.02|459.22|0
1670989500000|2022-12-14 03:45:00|462.52|459.72|462.4|459.6|462.77|459.97|462.02|459.22|0
1670989800000|2022-12-14 03:50:00|462.52|459.72|463.77|460.97|463.77|460.97|462.27|459.47|0
1670990100000|2022-12-14 03:55:00|463.52|460.72|465.15|462.35|465.52|462.72|463.52|460.72|0
1670990400000|2022-12-14 04:00:00|465.02|462.22|465.27|462.47|465.77|462.97|464.77|461.97|0
1670990700000|2022-12-14 04:05:00|465.52|462.72|466.77|463.97|466.77|463.97|465.27|462.47|0
1670991000000|2022-12-14 04:10:00|467.02|464.22|465.27|462.47|467.02|464.22|465.02|462.22|0
1670991300000|2022-12-14 04:15:00|465.15|462.35|466.27|463.47|466.52|463.72|465.15|462.35|0
1670991600000|2022-12-14 04:20:00|466.52|463.72|467.52|464.72|467.77|464.97|466.27|463.47|0
1670991900000|2022-12-14 04:25:00|467.77|464.97|467.27|464.47|467.77|464.97|467.15|464.35|0
1670992200000|2022-12-14 04:30:00|467.4|464.6|467.27|464.47|467.9|465.1|466.9|464.1|0
1670992500000|2022-12-14 04:35:00|467.02|464.22|467.52|464.72|467.52|464.72|467.02|464.22|0
1670992800000|2022-12-14 04:40:00|467.4|464.6|467.27|464.47|467.52|464.72|467.02|464.22|0
1670993100000|2022-12-14 04:45:00|467.02|464.22|467.52|464.72|467.77|464.97|466.9|464.1|0
1670993400000|2022-12-14 04:50:00|467.65|464.85|467.02|464.22|467.65|464.85|467.02|464.22|0
1670993700000|2022-12-14 04:55:00|467.27|464.47|466.77|463.97|467.27|464.47|466.52|463.72|0
1670994000000|2022-12-14 05:00:00|467.02|464.22|466.77|463.97|467.02|464.22|466.52|463.72|0
1670994300000|2022-12-14 05:05:00|467.02|464.22|465.52|462.72|467.27|464.47|465.52|462.72|0
1670994600000|2022-12-14 05:10:00|465.27|462.47|465.27|462.47|465.77|462.97|464.52|461.72|0
1670994900000|2022-12-14 05:15:00|465.4|462.6|464.77|461.97|465.52|462.72|464.27|461.47|0
1670995200000|2022-12-14 05:20:00|464.9|462.1|464.52|461.72|465.27|462.47|464.02|461.22|0
1670995500000|2022-12-14 05:25:00|464.27|461.47|465.02|462.22|465.77|462.97|464.27|461.47|0
1670995800000|2022-12-14 05:30:00|465.15|462.35|467.27|464.47|467.52|464.72|465.02|462.22|0
1670996100000|2022-12-14 05:35:00|467.15|464.35|466.77|463.97|467.52|464.72|466.65|463.85|0
1670996400000|2022-12-14 05:40:00|466.52|463.72|466.02|463.22|467.02|464.22|465.77|462.97|0
1670996700000|2022-12-14 05:45:00|465.9|463.1|467.02|464.22|467.27|464.47|465.9|463.1|0
1670997000000|2022-12-14 05:50:00|467.15|464.35|465.27|462.47|467.15|464.35|465.27|462.47|0
1670997300000|2022-12-14 05:55:00|465.4|462.6|466.52|463.72|466.65|463.85|465.02|462.22|0
1670997600000|2022-12-14 06:00:00|467.02|464.22|465.02|462.22|467.02|464.22|465.02|462.22|0
1670997900000|2022-12-14 06:05:00|465.27|462.47|464.77|461.97|465.27|462.47|463.77|460.97|0
1670998200000|2022-12-14 06:10:00|464.9|462.1|464.52|461.72|465.02|462.22|464.27|461.47|0
1670998500000|2022-12-14 06:15:00|464.77|461.97|467.15|464.35|468.27|465.47|464.52|461.72|0
1670998800000|2022-12-14 06:20:00|467.02|464.22|466.77|463.97|468.27|465.47|466.52|463.72|0
1670999100000|2022-12-14 06:25:00|467.02|464.22|468.02|465.22|468.27|465.47|466.4|463.6|0
1670999400000|2022-12-14 06:30:00|467.77|464.97|467.02|464.22|467.77|464.97|464.77|461.97|0
1670999700000|2022-12-14 06:35:00|466.77|463.97|467.27|464.47|467.52|464.72|466.52|463.72|0
1671000000000|2022-12-14 06:40:00|467.52|464.72|468.27|465.47|468.27|465.47|466.52|463.72|0
1671000300000|2022-12-14 06:45:00|468.02|465.22|467.02|464.22|468.15|465.35|465.77|462.97|0
1671000600000|2022-12-14 06:50:00|467.15|464.35|468.02|465.22|468.27|465.47|466.65|463.85|0
1671000900000|2022-12-14 06:55:00|467.9|465.1|466.77|463.97|468.02|465.22|466.52|463.72|0
1671001200000|2022-12-14 07:00:00|467.52|464.72|468.02|465.22|468.27|465.47|466.77|463.97|0
1671001500000|2022-12-14 07:05:00|468.27|465.47|470.02|467.22|470.27|467.47|468.27|465.47|0
1671001800000|2022-12-14 07:10:00|469.52|466.72|468.77|465.97|470.27|467.47|468.27|465.47|0
1671002100000|2022-12-14 07:15:00|468.65|465.85|470.02|467.22|470.27|467.47|468.27|465.47|0
1671002400000|2022-12-14 07:20:00|469.27|466.47|469.02|466.22|469.52|466.72|467.77|464.97|0
1671002700000|2022-12-14 07:25:00|469.27|466.47|470.52|467.72|470.77|467.97|469.27|466.47|0
1671003000000|2022-12-14 07:30:00|470.77|467.97|471.52|468.72|472.27|469.47|470.02|467.22|0
1671003300000|2022-12-14 07:35:00|471.27|468.47|472.27|469.47|473.02|470.22|470.52|467.72|0
1671003600000|2022-12-14 07:40:00|472.52|469.72|474.27|471.47|474.27|471.47|472.52|469.72|0
1671003900000|2022-12-14 07:45:00|474.52|471.72|474.52|471.72|475.52|472.72|473.77|470.97|0
1671004200000|2022-12-14 07:50:00|474.27|471.47|474.77|471.97|475.52|472.72|473.9|471.1|0
1671004500000|2022-12-14 07:55:00|475.02|472.22|476.65|473.85|476.77|473.97|474.77|471.97|0
1671004800000|2022-12-14 08:00:00|476.02|473.22|475.02|472.22|478.02|475.22|472.27|469.47|0
1671005100000|2022-12-14 08:05:00|474.47|472.27|475.47|473.27|477.72|475.52|474.35|472.15|0
1671005400000|2022-12-14 08:10:00|475.22|473.02|474.47|472.27|476.47|474.27|473.47|471.27|0
1671005700000|2022-12-14 08:15:00|474.72|472.52|475.97|473.77|476.72|474.52|472.97|470.77|0
1671006000000|2022-12-14 08:20:00|476.22|474.02|476.6|474.4|477.47|475.27|474.72|472.52|0
1671006300000|2022-12-14 08:25:00|477.22|475.02|478.22|476.02|479.47|477.27|475.35|473.15|0
1671006600000|2022-12-14 08:30:00|478.1|475.9|477.22|475.02|478.22|476.02|475.72|473.52|0
1671006900000|2022-12-14 08:35:00|476.97|474.77|476.72|474.52|477.97|475.77|476.22|474.02|0
1671007200000|2022-12-14 08:40:00|476.97|474.77|476.72|474.52|478.22|476.02|476.47|474.27|0
1671007500000|2022-12-14 08:45:00|476.47|474.27|474.72|472.52|476.72|474.52|474.22|472.02|0
1671007800000|2022-12-14 08:50:00|474.85|472.65|474.6|472.4|476.22|474.02|474.22|472.02|0
1671008100000|2022-12-14 08:55:00|474.47|472.27|474.97|472.77|474.97|472.77|474.22|472.02|0
1671008400000|2022-12-14 09:00:00|475.22|473.02|475.97|473.77|477.85|475.65|474.22|472.02|0
1671008700000|2022-12-14 09:05:00|475.72|473.52|477.72|475.52|478.22|476.02|475.22|473.02|0
1671009000000|2022-12-14 09:10:00|477.97|475.77|481.22|479.02|481.22|479.02|477.1|474.9|0
1671009300000|2022-12-14 09:15:00|481.47|479.27|481.22|479.02|482.47|480.27|479.97|477.77|0
1671009600000|2022-12-14 09:20:00|480.97|478.77|479.72|477.52|483.47|481.27|479.47|477.27|0
1671009900000|2022-12-14 09:25:00|479.6|477.4|478.47|476.27|481.72|479.52|478.47|476.27|0
1671010200000|2022-12-14 09:30:00|478.72|476.52|481.47|479.27|481.47|479.27|478.72|476.52|0
1671010500000|2022-12-14 09:35:00|481.6|479.4|482.6|480.4|482.97|480.77|479.22|477.02|0
1671010800000|2022-12-14 09:40:00|482.72|480.52|480.22|478.02|482.72|480.52|478.97|476.77|0
1671011100000|2022-12-14 09:45:00|480.35|478.15|482.35|480.15|482.47|480.27|479.97|477.77|0
1671011400000|2022-12-14 09:50:00|482.22|480.02|480.47|478.27|483.97|481.77|480.47|478.27|0
1671011700000|2022-12-14 09:55:00|480.72|478.52|478.72|476.52|481.22|479.02|477.97|475.77|0
1671012000000|2022-12-14 10:00:00|478.85|476.65|480.72|478.52|480.72|478.52|476.97|474.77|0
1671012300000|2022-12-14 10:05:00|480.47|478.27|479.47|477.27|480.72|478.52|479.22|477.02|0
1671012600000|2022-12-14 10:10:00|479.72|477.52|477.6|475.4|480.72|478.52|477.47|475.27|0
1671012900000|2022-12-14 10:15:00|477.72|475.52|478.22|476.02|479.97|477.77|476.97|474.77|0
1671013200000|2022-12-14 10:20:00|478.47|476.27|477.97|475.77|478.47|476.27|476.97|474.77|0
1671013500000|2022-12-14 10:25:00|478.22|476.02|475.22|473.02|478.22|476.02|474.47|472.27|0
1671013800000|2022-12-14 10:30:00|475.35|473.15|475.97|473.77|476.72|474.52|475.1|472.9|0
1671014100000|2022-12-14 10:35:00|476.22|474.02|476.72|474.52|478.72|476.52|475.97|473.77|0
1671014400000|2022-12-14 10:40:00|476.47|474.27|479.72|477.52|479.97|477.77|476.47|474.27|0
1671014700000|2022-12-14 10:45:00|479.97|477.77|480.72|478.52|480.72|478.52|479.22|477.02|0
1671015000000|2022-12-14 10:50:00|480.97|478.77|479.97|477.77|481.22|479.02|479.72|477.52|0
1671015300000|2022-12-14 10:55:00|479.85|477.65|479.22|477.02|480.22|478.02|478.72|476.52|0
1671015600000|2022-12-14 11:00:00|479.47|477.27|479.72|477.52|481.47|479.27|479.22|477.02|0
1671015900000|2022-12-14 11:05:00|479.47|477.27|482.85|480.65|482.85|480.65|479.47|477.27|0
1671016200000|2022-12-14 11:10:00|482.97|480.77|486.22|484.02|486.97|484.77|482.97|480.77|0
1671016500000|2022-12-14 11:15:00|485.97|483.77|486.22|484.02|487.47|485.27|485.47|483.27|0
1671016800000|2022-12-14 11:20:00|486.6|484.4|485.72|483.52|488.22|486.02|484.97|482.77|0
1671017100000|2022-12-14 11:25:00|485.97|483.77|483.97|481.77|485.97|483.77|483.72|481.52|0
1671017400000|2022-12-14 11:30:00|484.22|482.02|486.22|484.02|486.22|484.02|483.22|481.02|0
1671017700000|2022-12-14 11:35:00|486.47|484.27|485.97|483.77|487.97|485.77|485.47|483.27|0
1671018000000|2022-12-14 11:40:00|485.72|483.52|483.47|481.27|486.22|484.02|482.47|480.27|0
1671018300000|2022-12-14 11:45:00|482.97|480.77|483.47|481.27|483.97|481.77|481.97|479.77|0
1671018600000|2022-12-14 11:50:00|483.22|481.02|479.47|477.27|483.35|481.15|479.47|477.27|0
1671018900000|2022-12-14 11:55:00|479.22|477.02|478.47|476.27|481.22|479.02|478.35|476.15|0
1671019200000|2022-12-14 12:00:00|478.22|476.02|478.22|476.02|480.22|478.02|477.97|475.77|0
1671019500000|2022-12-14 12:05:00|478.35|476.15|475.47|473.27|478.35|476.15|475.47|473.27|0
1671019800000|2022-12-14 12:10:00|475.22|473.02|472.72|470.52|475.47|473.27|472.6|470.4|0
1671020100000|2022-12-14 12:15:00|472.97|470.77|471.47|469.27|472.97|470.77|471.22|469.02|0
1671020400000|2022-12-14 12:20:00|471.72|469.52|473.47|471.27|473.97|471.77|471.72|469.52|0
1671020700000|2022-12-14 12:25:00|473.22|471.02|474.97|472.77|475.22|473.02|472.97|470.77|0
1671021000000|2022-12-14 12:30:00|475.22|473.02|476.97|474.77|477.22|475.02|474.85|472.65|0
1671021300000|2022-12-14 12:35:00|476.85|474.65|478.72|476.52|478.72|476.52|476.47|474.27|0
1671021600000|2022-12-14 12:40:00|478.47|476.27|481.6|479.4|481.72|479.52|478.47|476.27|0
1671021900000|2022-12-14 12:45:00|481.72|479.52|483.97|481.77|484.22|482.02|481.72|479.52|0
1671022200000|2022-12-14 12:50:00|484.22|482.02|485.72|483.52|486.47|484.27|483.72|481.52|0
1671022500000|2022-12-14 12:55:00|485.47|483.27|483.97|481.77|485.85|483.65|483.22|481.02|0
1671022800000|2022-12-14 13:00:00|483.47|481.27|485.22|483.02|485.22|483.02|482.72|480.52|0
1671023100000|2022-12-14 13:05:00|484.97|482.77|484.72|482.52|485.72|483.52|483.72|481.52|0
1671023400000|2022-12-14 13:10:00|484.97|482.77|487.72|485.52|487.72|485.52|484.47|482.27|0
1671023700000|2022-12-14 13:15:00|488.22|486.02|485.47|483.27|488.97|486.77|485.22|483.02|0
1671024000000|2022-12-14 13:20:00|485.22|483.02|484.47|482.27|486.22|484.02|483.22|481.02|0
1671024300000|2022-12-14 13:25:00|484.22|482.02|483.47|481.27|485.97|483.77|483.47|481.27|0
1671024600000|2022-12-14 13:30:00|485.6|483.4|482.72|480.52|485.6|483.4|482.47|480.27|0
1671024900000|2022-12-14 13:35:00|482.47|480.27|483.47|481.27|483.47|481.27|481.72|479.52|0
1671025200000|2022-12-14 13:40:00|483.72|481.52|481.97|479.77|483.97|481.77|480.85|478.65|0
1671025500000|2022-12-14 13:45:00|481.72|479.52|481.47|479.27|483.22|481.02|481.22|479.02|0
1671025800000|2022-12-14 13:50:00|481.72|479.52|480.97|478.77|483.22|481.02|480.22|478.02|0
1671026100000|2022-12-14 13:55:00|480.72|478.52|480.85|478.65|481.97|479.77|480.72|478.52|0
1671026400000|2022-12-14 14:00:00|480.97|478.77|484.22|482.02|484.22|482.02|480.1|477.9|0
1671026700000|2022-12-14 14:05:00|484.47|482.27|481.47|479.27|484.72|482.52|481.47|479.27|0
1671027000000|2022-12-14 14:10:00|481.72|479.52|478.22|476.02|482.22|480.02|478.22|476.02|0
1671027300000|2022-12-14 14:15:00|478.97|476.77|479.97|477.77|479.97|477.77|477.72|475.52|0
1671027600000|2022-12-14 14:20:00|480.47|478.27|481.97|479.77|482.22|480.02|479.97|477.77|0
1671027900000|2022-12-14 14:25:00|482.47|480.27|483.22|481.02|485.47|483.27|480.97|478.77|0
1671028200000|2022-12-14 14:30:00|481.72|479.52|469.72|467.52|481.72|479.52|469.72|467.52|0
1671028500000|2022-12-14 14:35:00|469.22|467.02|467.72|465.52|472.97|470.77|465.47|463.27|0
1671028800000|2022-12-14 14:40:00|468.22|466.02|469.72|467.52|471.22|469.02|467.22|465.02|0
1671029100000|2022-12-14 14:45:00|469.35|467.15|468.47|466.27|472.97|470.77|466.97|464.77|0
1671029400000|2022-12-14 14:50:00|468.22|466.02|460.72|458.52|468.22|466.02|460.47|458.27|0
1671029700000|2022-12-14 14:55:00|461.47|459.27|460.47|458.27|463.47|461.27|458.97|456.77|0
1671030000000|2022-12-14 15:00:00|458.97|456.77|458.72|456.52|463.22|461.02|457.72|455.52|0
1671030300000|2022-12-14 15:05:00|458.47|456.27|457.97|455.77|460.22|458.02|456.22|454.02|0
1671030600000|2022-12-14 15:10:00|458.35|456.15|455.72|453.52|458.47|456.27|455.22|453.02|0
1671030900000|2022-12-14 15:15:00|456.22|454.02|454.72|452.52|457.72|455.52|454.72|452.52|0
1671031200000|2022-12-14 15:20:00|454.97|452.77|459.47|457.27|460.22|458.02|454.22|452.02|0
1671031500000|2022-12-14 15:25:00|459.22|457.02|456.97|454.77|459.22|457.02|454.97|452.77|0
1671031800000|2022-12-14 15:30:00|456.72|454.52|458.85|456.65|462.47|460.27|456.72|454.52|0
1671032100000|2022-12-14 15:35:00|458.97|456.77|460.47|458.27|462.47|460.27|458.22|456.02|0
1671032400000|2022-12-14 15:40:00|460.72|458.52|455.97|453.77|461.22|459.02|453.72|451.52|0
1671032700000|2022-12-14 15:45:00|455.72|453.52|454.97|452.77|456.97|454.77|454.47|452.27|0
1671033000000|2022-12-14 15:50:00|454.72|452.52|456.22|454.02|457.97|455.77|453.22|451.02|0
1671033300000|2022-12-14 15:55:00|455.97|453.77|455.97|453.77|458.72|456.52|455.22|453.02|0
1671033600000|2022-12-14 16:00:00|455.47|453.27|451.22|449.02|455.6|453.4|448.97|446.77|0
1671033900000|2022-12-14 16:05:00|451.47|449.27|456.22|454.02|456.97|454.77|451.47|449.27|0
1671034200000|2022-12-14 16:10:00|456.97|454.77|453.97|451.77|457.72|455.52|453.72|451.52|0
1671034500000|2022-12-14 16:15:00|454.22|452.02|453.22|451.02|456.97|454.77|453.22|451.02|0
1671034800000|2022-12-14 16:20:00|453.72|451.52|452.72|450.52|455.72|453.52|451.72|449.52|0
1671035100000|2022-12-14 16:25:00|452.47|450.27|449.22|447.02|453.97|451.77|448.72|446.52|0
1671035400000|2022-12-14 16:30:00|449.72|447.52|450.6|448.4|451.47|449.27|448.97|446.77|0
1671035700000|2022-12-14 16:35:00|450.72|448.52|449.47|447.27|452.22|450.02|448.72|446.52|0
1671036000000|2022-12-14 16:40:00|449.22|447.02|450.47|448.27|450.72|448.52|447.72|445.52|0
1671036300000|2022-12-14 16:45:00|450.1|447.9|453.22|451.02|453.72|451.52|450.1|447.9|0
1671036600000|2022-12-14 16:50:00|452.97|450.77|455.97|453.77|457.22|455.02|451.97|449.77|0
1671036900000|2022-12-14 16:55:00|455.72|453.52|456.97|454.77|457.47|455.27|454.72|452.52|0
1671037200000|2022-12-14 17:00:00|456.72|454.52|458.22|456.02|458.72|456.52|456.47|454.27|0
1671037500000|2022-12-14 17:05:00|458.47|456.27|455.97|453.77|458.6|456.4|455.47|453.27|0
1671037800000|2022-12-14 17:10:00|456.47|454.27|457.72|455.52|459.72|457.52|455.72|453.52|0
1671038100000|2022-12-14 17:15:00|457.97|455.77|457.72|455.52|460.47|458.27|456.97|454.77|0
1671038400000|2022-12-14 17:20:00|457.97|455.77|458.22|456.02|459.47|457.27|456.47|454.27|0
1671038700000|2022-12-14 17:25:00|457.97|455.77|460.47|458.27|462.22|460.02|456.97|454.77|0
1671039000000|2022-12-14 17:30:00|460.72|458.52|460.97|458.77|461.72|459.52|458.6|456.4|0
1671039300000|2022-12-14 17:35:00|460.47|458.27|457.97|455.77|462.47|460.27|457.72|455.52|0
1671039600000|2022-12-14 17:40:00|458.22|456.02|457.97|455.77|459.97|457.77|457.22|455.02|0
1671039900000|2022-12-14 17:45:00|458.22|456.02|459.22|457.02|459.97|457.77|458.22|456.02|0
1671040200000|2022-12-14 17:50:00|459.72|457.52|461.97|459.77|462.47|460.27|459.35|457.15|0
1671040500000|2022-12-14 17:55:00|461.72|459.52|462.72|460.52|462.72|460.52|460.22|458.02|0
1671040800000|2022-12-14 18:00:00|462.47|460.27|457.72|455.52|462.97|460.77|457.72|455.52|0
1671041100000|2022-12-14 18:05:00|457.47|455.27|456.47|454.27|457.47|455.27|455.72|453.52|0
1671041400000|2022-12-14 18:10:00|456.72|454.52|458.47|456.27|458.47|456.27|454.85|452.65|0
1671041700000|2022-12-14 18:15:00|458.22|456.02|460.22|458.02|461.72|459.52|457.47|455.27|0
1671042000000|2022-12-14 18:20:00|459.97|457.77|458.72|456.52|459.97|457.77|456.72|454.52|0
1671042300000|2022-12-14 18:25:00|458.97|456.77|457.47|455.27|459.47|457.27|455.97|453.77|0
1671042600000|2022-12-14 18:30:00|457.22|455.02|452.97|450.77|457.47|455.27|452.47|450.27|0
1671042900000|2022-12-14 18:35:00|453.1|450.9|445.72|443.52|453.47|451.27|445.72|443.52|0
1671043200000|2022-12-14 18:40:00|445.22|443.02|446.22|444.02|448.47|446.27|444.97|442.77|0
1671043500000|2022-12-14 18:45:00|446.72|444.52|449.72|447.52|449.72|447.52|445.97|443.77|0
1671043800000|2022-12-14 18:50:00|449.47|447.27|449.22|447.02|452.47|450.27|448.85|446.65|0
1671044100000|2022-12-14 18:55:00|449.47|447.27|449.6|447.4|449.6|447.4|444.35|442.15|0
1671044400000|2022-12-14 19:00:00|468.72|466.52|485.22|483.02|501.6|499.4|466.72|464.52|0
1671044700000|2022-12-14 19:05:00|490.22|488.02|504.47|502.27|510.22|508.02|485.97|483.77|0
1671045000000|2022-12-14 19:10:00|502.97|500.77|495.6|493.4|509.47|507.27|489.22|487.02|0
1671045300000|2022-12-14 19:15:00|498.6|496.4|494.22|492.02|500.1|497.9|491.72|489.52|0
1671045600000|2022-12-14 19:20:00|494.97|492.77|499.22|497.02|501.47|499.27|492.22|490.02|0
1671045900000|2022-12-14 19:25:00|498.6|496.4|496.72|494.52|500.47|498.27|491.35|489.15|0
1671046200000|2022-12-14 19:30:00|496.97|494.77|531.22|529.02|535.22|533.02|494.22|492.02|0
1671046500000|2022-12-14 19:35:00|534.85|532.65|519.6|517.4|534.85|532.65|516.85|514.65|0
1671046800000|2022-12-14 19:40:00|519.97|517.77|508.47|506.27|528.72|526.52|497.35|495.15|0
1671047100000|2022-12-14 19:45:00|506.1|503.9|513.35|511.15|528.97|526.77|506.1|503.9|0
1671047400000|2022-12-14 19:50:00|513.1|510.9|514.72|512.52|524.72|522.52|507.35|505.15|0
1671047700000|2022-12-14 19:55:00|514.35|512.15|509.97|507.77|519.1|516.9|507.35|505.15|0
1671048000000|2022-12-14 20:00:00|510.72|508.52|489.72|487.52|515.47|513.27|487.97|485.77|0
1671048300000|2022-12-14 20:05:00|490.47|488.27|493.1|490.9|500.97|498.77|489.47|487.27|0
1671048600000|2022-12-14 20:10:00|493.22|491.02|472.97|470.77|493.22|491.02|462.72|460.52|0
1671048900000|2022-12-14 20:15:00|470.97|468.77|483.22|481.02|493.47|491.27|470.97|468.77|0
1671049200000|2022-12-14 20:20:00|484.22|482.02|487.47|485.27|490.22|488.02|481.47|479.27|0
1671049500000|2022-12-14 20:25:00|487.22|485.02|510.97|508.77|510.97|508.77|486.47|484.27|0
1671049800000|2022-12-14 20:30:00|511.47|509.27|514.47|512.27|521.47|519.27|510.22|508.02|0
1671050100000|2022-12-14 20:35:00|514.22|512.02|511.22|509.02|520.97|518.77|507.97|505.77|0
1671050400000|2022-12-14 20:40:00|511.72|509.52|502.47|500.27|513.97|511.77|502.47|500.27|0
1671050700000|2022-12-14 20:45:00|503.72|501.52|503.22|501.02|511.22|509.02|500.97|498.77|0
1671051000000|2022-12-14 20:50:00|502.97|500.77|494.72|492.52|502.97|500.77|490.22|488.02|0
1671051300000|2022-12-14 20:55:00|495.72|493.52|504.72|502.52|504.72|502.52|495.72|493.52|0
1671051600000|2022-12-14 21:00:00|506.47|504.27|501.22|499.02|506.97|504.77|501.22|499.02|0
1671051900000|2022-12-14 21:05:00|500.72|498.52|493.97|491.77|500.72|498.52|493.72|491.52|0
1671052200000|2022-12-14 21:10:00|494.22|492.02|495.97|493.77|497.72|495.52|493.47|491.27|0
1671052500000|2022-12-14 21:15:00|496.77|493.97|495.52|492.72|497.02|494.22|495.52|492.72|0
1671052800000|2022-12-14 21:20:00|495.4|492.6|495.52|492.72|495.77|492.97|494.52|491.72|0
1671053100000|2022-12-14 21:25:00|495.4|492.6|496.52|493.72|496.52|493.72|494.52|491.72|0
1671053400000|2022-12-14 21:30:00|496.65|493.85|496.27|493.47|496.77|493.97|495.02|492.22|0
1671053700000|2022-12-14 21:35:00|496.52|493.72|497.52|494.72|497.52|494.72|496.02|493.22|0
1671054000000|2022-12-14 21:40:00|497.77|494.97|495.77|492.97|497.9|495.1|494.52|491.72|0
1671054300000|2022-12-14 21:45:00|495.52|492.72|495.77|492.97|496.65|493.85|495.27|492.47|0
1671054600000|2022-12-14 21:50:00|495.52|492.72|493.52|490.72|496.02|493.22|493.52|490.72|0
1671054900000|2022-12-14 21:55:00|493.4|490.6|495.9|493.1|495.9|493.1|492.52|489.72|0
1671055200000|2022-12-14 22:00:00|495.61|492.81|497.37|494.57|497.88|495.08|495.28|492.48|0
1671055500000|2022-12-14 22:05:00|497.23|494.43|497.29|494.49|497.85|495.05|496.9|494.1|0
1671055800000|2022-12-14 22:10:00|497.37|494.57|496.72|493.92|497.67|494.87|496.64|493.84|0
1671056100000|2022-12-14 22:15:00|496.83|494.03|496.51|493.71|496.94|494.14|496.09|493.29|0
1671056400000|2022-12-14 22:20:00|496.37|493.57|496.84|494.04|497.51|494.71|496.37|493.57|0
1671056700000|2022-12-14 22:25:00|496.66|493.86|496.11|493.31|497.03|494.23|495.63|492.83|0
1671057000000|2022-12-14 22:30:00|496|493.2|495.85|493.05|496.07|493.27|495.85|493.05|0
1671057300000|2022-12-14 22:35:00|495.92|493.12|495.7|492.9|495.92|493.12|495.63|492.83|0
1671057600000|2022-12-14 22:40:00|495.59|492.79|495.67|492.87|495.7|492.9|495.45|492.65|0
1671057900000|2022-12-14 22:45:00|495.74|492.94|495.92|493.12|496.26|493.46|495.67|492.87|0
1671058200000|2022-12-14 22:50:00|496|493.2|496.49|493.69|496.6|493.8|496|493.2|0
1671058500000|2022-12-14 22:55:00|496.64|493.84|496.51|493.71|496.71|493.91|496.44|493.64|0
1671058800000|2022-12-14 23:00:00|497.9|495.1|500.27|497.47|500.52|497.72|497.9|495.1|0
1671059100000|2022-12-14 23:05:00|500.4|497.6|498.77|495.97|500.52|497.72|498.77|495.97|0
1671059400000|2022-12-14 23:10:00|498.52|495.72|497.52|494.72|499.52|496.72|497.4|494.6|0
1671059700000|2022-12-14 23:15:00|497.27|494.47|495.77|492.97|497.4|494.6|495.02|492.22|0
1671060000000|2022-12-14 23:20:00|495.27|492.47|496.27|493.47|496.52|493.72|495.02|492.22|0
1671060300000|2022-12-14 23:25:00|497.02|494.22|494.52|491.72|497.27|494.47|494.15|491.35|0
1671060600000|2022-12-14 23:30:00|494.02|491.22|492.27|489.47|494.02|491.22|492.02|489.22|0
1671060900000|2022-12-14 23:35:00|492.52|489.72|492.77|489.97|493.02|490.22|491.77|488.97|0
1671061200000|2022-12-14 23:40:00|492.52|489.72|494.02|491.22|494.52|491.72|492.52|489.72|0
1671061500000|2022-12-14 23:45:00|494.27|491.47|494.52|491.72|494.65|491.85|493.27|490.47|0
1671061800000|2022-12-14 23:50:00|494.77|491.97|494.77|491.97|495.77|492.97|494.27|491.47|0
1671062100000|2022-12-14 23:55:00|495.02|492.22|496.77|493.97|496.77|493.97|495.02|492.22|0
1671062400000|2022-12-15 00:00:00|496.52|493.72|498.27|495.47|498.52|495.72|496.27|493.47|0
1671062700000|2022-12-15 00:05:00|498.52|495.72|498.27|495.47|499.02|496.22|497.02|494.22|0
1671063000000|2022-12-15 00:10:00|498.52|495.72|497.65|494.85|499.02|496.22|497.52|494.72|0
1671063300000|2022-12-15 00:15:00|497.52|494.72|496.77|493.97|498.02|495.22|496.52|493.72|0
1671063600000|2022-12-15 00:20:00|496.9|494.1|497.52|494.72|498.27|495.47|496.27|493.47|0
1671063900000|2022-12-15 00:25:00|497.65|494.85|496.52|493.72|497.65|494.85|495.77|492.97|0
1671064200000|2022-12-15 00:30:00|496.77|493.97|495.52|492.72|497.02|494.22|495.02|492.22|0
1671064500000|2022-12-15 00:35:00|495.27|492.47|494.77|491.97|495.77|492.97|494.77|491.97|0
1671064800000|2022-12-15 00:40:00|494.9|492.1|492.77|489.97|495.02|492.22|492.52|489.72|0
1671065100000|2022-12-15 00:45:00|493.02|490.22|492.52|489.72|493.27|490.47|492.52|489.72|0
1671065400000|2022-12-15 00:50:00|492.27|489.47|492.15|489.35|492.77|489.97|492.02|489.22|0
1671065700000|2022-12-15 00:55:00|492.02|489.22|491.77|488.97|492.52|489.72|491.52|488.72|0
1671066000000|2022-12-15 01:00:00|492.02|489.22|492.27|489.47|492.52|489.72|491.52|488.72|0
1671066300000|2022-12-15 01:05:00|492.52|489.72|493.27|490.47|493.77|490.97|491.77|488.97|0
1671066600000|2022-12-15 01:10:00|493.02|490.22|492.02|489.22|493.52|490.72|492.02|489.22|0
1671066900000|2022-12-15 01:15:00|492.27|489.47|493.52|490.72|494.27|491.47|491.9|489.1|0
1671067200000|2022-12-15 01:20:00|493.77|490.97|494.02|491.22|494.77|491.97|493.27|490.47|0
1671067500000|2022-12-15 01:25:00|494.27|491.47|493.02|490.22|494.27|491.47|492.77|489.97|0
1671067800000|2022-12-15 01:30:00|492.77|489.97|494.52|491.72|495.27|492.47|492.52|489.72|0
1671068100000|2022-12-15 01:35:00|494.77|491.97|497.52|494.72|498.02|495.22|494.77|491.97|0
1671068400000|2022-12-15 01:40:00|497.77|494.97|501.27|498.47|501.52|498.72|497.52|494.72|0
1671068700000|2022-12-15 01:45:00|501.52|498.72|502.27|499.47|502.52|499.72|500.77|497.97|0
1671069000000|2022-12-15 01:50:00|502.02|499.22|502.77|499.97|503.52|500.72|502.02|499.22|0
1671069300000|2022-12-15 01:55:00|502.9|500.1|502.02|499.22|503.02|500.22|501.77|498.97|0
1671069600000|2022-12-15 02:00:00|502.27|499.47|501.77|498.97|502.27|499.47|500.02|497.22|0
1671069900000|2022-12-15 02:05:00|501.52|498.72|501.77|498.97|502.02|499.22|500.77|497.97|0
1671070200000|2022-12-15 02:10:00|501.65|498.85|503.27|500.47|504.27|501.47|501.52|498.72|0
1671070500000|2022-12-15 02:15:00|503.02|500.22|503.52|500.72|504.02|501.22|502.77|499.97|0
1671070800000|2022-12-15 02:20:00|503.27|500.47|505.52|502.72|505.52|502.72|503.27|500.47|0
1671071100000|2022-12-15 02:25:00|505.27|502.47|506.02|503.22|506.27|503.47|505.27|502.47|0
1671071400000|2022-12-15 02:30:00|506.27|503.47|505.52|502.72|506.27|503.47|504.52|501.72|0
1671071700000|2022-12-15 02:35:00|505.27|502.47|506.77|503.97|507.27|504.47|505.27|502.47|0
1671072000000|2022-12-15 02:40:00|506.9|504.1|504.02|501.22|507.27|504.47|503.77|500.97|0
1671072300000|2022-12-15 02:45:00|504.27|501.47|505.52|502.72|505.52|502.72|504.02|501.22|0
1671072600000|2022-12-15 02:50:00|505.27|502.47|504.02|501.22|505.52|502.72|504.02|501.22|0
1671072900000|2022-12-15 02:55:00|503.77|500.97|505.15|502.35|505.27|502.47|503.77|500.97|0
1671073200000|2022-12-15 03:00:00|505.27|502.47|508.02|505.22|509.02|506.22|505.27|502.47|0
1671073500000|2022-12-15 03:05:00|507.52|504.72|505.27|502.47|507.52|504.72|504.77|501.97|0
1671073800000|2022-12-15 03:10:00|505.02|502.22|504.52|501.72|505.27|502.47|504.27|501.47|0
1671074100000|2022-12-15 03:15:00|504.65|501.85|504.02|501.22|505.02|502.22|503.77|500.97|0
1671074400000|2022-12-15 03:20:00|503.9|501.1|502.77|499.97|503.9|501.1|502.52|499.72|0
1671074700000|2022-12-15 03:25:00|502.65|499.85|502.52|499.72|503.52|500.72|502.52|499.72|0
1671075000000|2022-12-15 03:30:00|502.77|499.97|502.52|499.72|502.77|499.97|501.52|498.72|0
1671075300000|2022-12-15 03:35:00|502.27|499.47|503.27|500.47|503.4|500.6|501.77|498.97|0
1671075600000|2022-12-15 03:40:00|503.02|500.22|502.02|499.22|503.27|500.47|501.9|499.1|0
1671075900000|2022-12-15 03:45:00|501.77|498.97|501.65|498.85|502.27|499.47|501.27|498.47|0
1671076200000|2022-12-15 03:50:00|501.52|498.72|502.77|499.97|502.77|499.97|501.27|498.47|0
1671076500000|2022-12-15 03:55:00|502.52|499.72|503.02|500.22|503.27|500.47|502.52|499.72|0
1671076800000|2022-12-15 04:00:00|502.52|499.72|505.27|502.47|505.52|502.72|502.27|499.47|0
1671077100000|2022-12-15 04:05:00|505.02|502.22|504.27|501.47|505.02|502.22|503.9|501.1|0
1671077400000|2022-12-15 04:10:00|504.52|501.72|505.52|502.72|505.52|502.72|504.02|501.22|0
1671077700000|2022-12-15 04:15:00|505.77|502.97|504.27|501.47|505.77|502.97|504.27|501.47|0
1671078000000|2022-12-15 04:20:00|504.52|501.72|503.52|500.72|505.02|502.22|503.27|500.47|0
1671078300000|2022-12-15 04:25:00|503.27|500.47|503.77|500.97|504.52|501.72|503.15|500.35|0
1671078600000|2022-12-15 04:30:00|504.02|501.22|504.52|501.72|504.77|501.97|503.27|500.47|0
1671078900000|2022-12-15 04:35:00|504.4|501.6|504.02|501.22|504.4|501.6|503.52|500.72|0
1671079200000|2022-12-15 04:40:00|503.77|500.97|503.27|500.47|504.27|501.47|503.02|500.22|0
1671079500000|2022-12-15 04:45:00|503.52|500.72|503.52|500.72|504.02|501.22|503.02|500.22|0
1671079800000|2022-12-15 04:50:00|503.27|500.47|503.02|500.22|503.77|500.97|502.27|499.47|0
1671080100000|2022-12-15 04:55:00|503.27|500.47|503.02|500.22|503.27|500.47|502.52|499.72|0
1671080400000|2022-12-15 05:00:00|503.27|500.47|504.02|501.22|504.77|501.97|503.27|500.47|0
1671080700000|2022-12-15 05:05:00|503.77|500.97|502.27|499.47|503.77|500.97|502.27|499.47|0
1671081000000|2022-12-15 05:10:00|502.15|499.35|501.52|498.72|502.77|499.97|500.52|497.72|0
1671081300000|2022-12-15 05:15:00|501.77|498.97|501.77|498.97|502.27|499.47|501.77|498.97|0
1671081600000|2022-12-15 05:20:00|501.52|498.72|501.27|498.47|501.52|498.72|500.77|497.97|0
1671081900000|2022-12-15 05:25:00|501.02|498.22|499.52|496.72|501.15|498.35|499.52|496.72|0
1671082200000|2022-12-15 05:30:00|499.77|496.97|501.02|498.22|502.02|499.22|499.77|496.97|0
1671082500000|2022-12-15 05:35:00|501.15|498.35|500.02|497.22|501.15|498.35|499.4|496.6|0
1671082800000|2022-12-15 05:40:00|500.27|497.47|500.65|497.85|500.77|497.97|499.77|496.97|0
1671083100000|2022-12-15 05:45:00|500.77|497.97|500.02|497.22|500.77|497.97|499.77|496.97|0
1671083400000|2022-12-15 05:50:00|500.15|497.35|500.02|497.22|500.27|497.47|499.52|496.72|0
1671083700000|2022-12-15 05:55:00|499.77|496.97|500.27|497.47|500.27|497.47|499.27|496.47|0
1671084000000|2022-12-15 06:00:00|500.15|497.35|499.77|496.97|502.02|499.22|499.77|496.97|0
1671084300000|2022-12-15 06:05:00|499.9|497.1|499.02|496.22|500.27|497.47|499.02|496.22|0
1671084600000|2022-12-15 06:10:00|499.52|496.72|501.52|498.72|501.52|498.72|498.77|495.97|0
1671084900000|2022-12-15 06:15:00|501.02|498.22|500.9|498.1|501.4|498.6|500.52|497.72|0
1671085200000|2022-12-15 06:20:00|501.02|498.22|500.27|497.47|501.27|498.47|499.27|496.47|0
1671085500000|2022-12-15 06:25:00|500.02|497.22|501.27|498.47|501.9|499.1|500.02|497.22|0
1671085800000|2022-12-15 06:30:00|501.15|498.35|503.52|500.72|503.52|500.72|500.77|497.97|0
1671086100000|2022-12-15 06:35:00|503.27|500.47|504.02|501.22|504.27|501.47|502.27|499.47|0
1671086400000|2022-12-15 06:40:00|504.27|501.47|503.27|500.47|504.52|501.72|503.27|500.47|0
1671086700000|2022-12-15 06:45:00|503.4|500.6|504.52|501.72|504.52|501.72|502.77|499.97|0
1671087000000|2022-12-15 06:50:00|504.27|501.47|505.52|502.72|505.77|502.97|504.02|501.22|0
1671087300000|2022-12-15 06:55:00|505.77|502.97|505.52|502.72|506.27|503.47|505.02|502.22|0
1671087600000|2022-12-15 07:00:00|506.02|503.22|509.02|506.22|511.52|508.72|506.02|503.22|0
1671087900000|2022-12-15 07:05:00|509.15|506.35|509.77|506.97|510.77|507.97|508.52|505.72|0
1671088200000|2022-12-15 07:10:00|510.02|507.22|509.27|506.47|510.77|507.97|508.77|505.97|0
1671088500000|2022-12-15 07:15:00|509.52|506.72|512.52|509.72|512.77|509.97|509.52|506.72|0
1671088800000|2022-12-15 07:20:00|512.77|509.97|513.52|510.72|513.9|511.1|511.27|508.47|0
1671089100000|2022-12-15 07:25:00|513.27|510.47|513.02|510.22|513.65|510.85|512.15|509.35|0
1671089400000|2022-12-15 07:30:00|513.27|510.47|511.77|508.97|513.52|510.72|511.52|508.72|0
1671089700000|2022-12-15 07:35:00|511.65|508.85|516.52|513.72|517.27|514.47|511.27|508.47|0
1671090000000|2022-12-15 07:40:00|516.65|513.85|519.02|516.22|519.02|516.22|515.52|512.72|0
1671090300000|2022-12-15 07:45:00|520.02|517.22|523.27|520.47|523.27|520.47|519.15|516.35|0
1671090600000|2022-12-15 07:50:00|524.52|521.72|525.52|522.72|528.27|525.47|522.52|519.72|0
1671090900000|2022-12-15 07:55:00|525.27|522.47|526.77|523.97|527.52|524.72|524.77|521.97|0
1671091200000|2022-12-15 08:00:00|526.02|523.22|525.52|522.72|527.27|524.47|523.52|520.72|0
1671091500000|2022-12-15 08:05:00|525.22|523.02|524.97|522.77|527.22|525.02|523.72|521.52|0
1671091800000|2022-12-15 08:10:00|524.72|522.52|526.72|524.52|527.47|525.27|522.22|520.02|0
1671092100000|2022-12-15 08:15:00|526.97|524.77|533.97|531.77|533.97|531.77|525.72|523.52|0
1671092400000|2022-12-15 08:20:00|533.72|531.52|536.72|534.52|538.47|536.27|533.72|531.52|0
1671092700000|2022-12-15 08:25:00|536.47|534.27|538.47|536.27|539.35|537.15|533.47|531.27|0
1671093000000|2022-12-15 08:30:00|538.72|536.52|535.22|533.02|539.72|537.52|533.22|531.02|0
1671093300000|2022-12-15 08:35:00|534.72|532.52|539.47|537.27|539.47|537.27|534.72|532.52|0
1671093600000|2022-12-15 08:40:00|539.22|537.02|537.72|535.52|541.47|539.27|536.47|534.27|0
1671093900000|2022-12-15 08:45:00|537.47|535.27|534.47|532.27|537.47|535.27|533.47|531.27|0
1671094200000|2022-12-15 08:50:00|534.22|532.02|532.85|530.65|534.22|532.02|532.22|530.02|0
1671094500000|2022-12-15 08:55:00|532.47|530.27|538.47|536.27|538.72|536.52|532.22|530.02|0
1671094800000|2022-12-15 09:00:00|537.97|535.77|545.72|543.52|548.72|546.52|537.97|535.77|0
1671095100000|2022-12-15 09:05:00|545.22|543.02|543.72|541.52|547.47|545.27|543.72|541.52|0
1671095400000|2022-12-15 09:10:00|543.97|541.77|548.22|546.02|548.22|546.02|543.47|541.27|0
1671095700000|2022-12-15 09:15:00|547.97|545.77|545.97|543.77|550.72|548.52|545.47|543.27|0
1671096000000|2022-12-15 09:20:00|545.72|543.52|544.97|542.77|546.1|543.9|544.47|542.27|0
1671096300000|2022-12-15 09:25:00|544.85|542.65|544.85|542.65|544.97|542.77|543.22|541.02|0
1671096600000|2022-12-15 09:30:00|544.6|542.4|544.97|542.77|545.47|543.27|543.22|541.02|0
1671096900000|2022-12-15 09:35:00|544.72|542.52|547.47|545.27|547.97|545.77|543.72|541.52|0
1671097200000|2022-12-15 09:40:00|547.22|545.02|550.22|548.02|551.47|549.27|546.22|544.02|0
1671097500000|2022-12-15 09:45:00|549.97|547.77|545.47|543.27|551.97|549.77|545.47|543.27|0
1671097800000|2022-12-15 09:50:00|545.72|543.52|544.97|542.77|547.22|545.02|544.97|542.77|0
1671098100000|2022-12-15 09:55:00|545.47|543.27|544.22|542.02|547.22|545.02|543.72|541.52|0
1671098400000|2022-12-15 10:00:00|544.97|542.77|545.22|543.02|548.72|546.52|544.47|542.27|0
1671098700000|2022-12-15 10:05:00|544.97|542.77|546.22|544.02|547.22|545.02|544.47|542.27|0
1671099000000|2022-12-15 10:10:00|546.35|544.15|547.97|545.77|548.6|546.4|545.72|543.52|0
1671099300000|2022-12-15 10:15:00|548.47|546.27|547.72|545.52|549.47|547.27|547.22|545.02|0
1671099600000|2022-12-15 10:20:00|547.47|545.27|548.97|546.77|550.97|548.77|547.47|545.27|0
1671099900000|2022-12-15 10:25:00|549.22|547.02|548.35|546.15|549.97|547.77|547.47|545.27|0
1671100200000|2022-12-15 10:30:00|548.47|546.27|545.72|543.52|548.72|546.52|545.47|543.27|0
1671100500000|2022-12-15 10:35:00|545.47|543.27|544.6|542.4|546.22|544.02|543.72|541.52|0
1671100800000|2022-12-15 10:40:00|544.72|542.52|543.47|541.27|544.72|542.52|541.72|539.52|0
1671101100000|2022-12-15 10:45:00|543.72|541.52|543.47|541.27|545.72|543.52|542.72|540.52|0
1671101400000|2022-12-15 10:50:00|543.72|541.52|543.22|541.02|545.6|543.4|542.47|540.27|0
1671101700000|2022-12-15 10:55:00|542.97|540.77|546.97|544.77|546.97|544.77|542.47|540.27|0
1671102000000|2022-12-15 11:00:00|546.72|544.52|547.22|545.02|547.85|545.65|545.22|543.02|0
1671102300000|2022-12-15 11:05:00|547.47|545.27|543.97|541.77|547.47|545.27|543.97|541.77|0
1671102600000|2022-12-15 11:10:00|543.72|541.52|542.97|540.77|544.47|542.27|542.47|540.27|0
1671102900000|2022-12-15 11:15:00|542.85|540.65|541.72|539.52|543.22|541.02|541.72|539.52|0
1671103200000|2022-12-15 11:20:00|541.97|539.77|539.47|537.27|543.47|541.27|539.47|537.27|0
1671103500000|2022-12-15 11:25:00|539.72|537.52|541.47|539.27|542.22|540.02|539.72|537.52|0
1671103800000|2022-12-15 11:30:00|541.22|539.02|544.85|542.65|544.97|542.77|540.72|538.52|0
1671104100000|2022-12-15 11:35:00|544.72|542.52|543.47|541.27|545.97|543.77|543.22|541.02|0
1671104400000|2022-12-15 11:40:00|543.72|541.52|541.47|539.27|543.72|541.52|541.47|539.27|0
1671104700000|2022-12-15 11:45:00|541.22|539.02|541.97|539.77|543.22|541.02|541.22|539.02|0
1671105000000|2022-12-15 11:50:00|541.72|539.52|541.22|539.02|542.22|540.02|540.97|538.77|0
1671105300000|2022-12-15 11:55:00|541.47|539.27|539.47|537.27|541.47|539.27|539.47|537.27|0
1671105600000|2022-12-15 12:00:00|539.72|537.52|541.97|539.77|541.97|539.77|538.47|536.27|0
1671105900000|2022-12-15 12:05:00|542.22|540.02|542.97|540.77|544.72|542.52|540.97|538.77|0
1671106200000|2022-12-15 12:10:00|542.72|540.52|542.72|540.52|543.97|541.77|541.72|539.52|0
1671106500000|2022-12-15 12:15:00|542.97|540.77|541.97|539.77|544.22|542.02|541.72|539.52|0
1671106800000|2022-12-15 12:20:00|541.47|539.27|542.47|540.27|542.97|540.77|541.22|539.02|0
1671107100000|2022-12-15 12:25:00|542.6|540.4|541.22|539.02|544.22|542.02|540.22|538.02|0
1671107400000|2022-12-15 12:30:00|541.47|539.27|544.85|542.65|545.47|543.27|540.47|538.27|0
1671107700000|2022-12-15 12:35:00|544.72|542.52|540.22|538.02|545.47|543.27|540.22|538.02|0
1671108000000|2022-12-15 12:40:00|539.97|537.77|538.97|536.77|540.22|538.02|537.97|535.77|0
1671108300000|2022-12-15 12:45:00|538.72|536.52|540.85|538.65|540.97|538.77|538.47|536.27|0
1671108600000|2022-12-15 12:50:00|540.97|538.77|540.47|538.27|542.47|540.27|539.97|537.77|0
1671108900000|2022-12-15 12:55:00|540.22|538.02|538.72|536.52|541.22|539.02|538.72|536.52|0
1671109200000|2022-12-15 13:00:00|538.97|536.77|541.22|539.02|543.22|541.02|537.97|535.77|0
1671109500000|2022-12-15 13:05:00|541.35|539.15|544.72|542.52|545.47|543.27|540.97|538.77|0
1671109800000|2022-12-15 13:10:00|544.97|542.77|543.6|541.4|545.97|543.77|541.85|539.65|0
1671110100000|2022-12-15 13:15:00|543.47|541.27|551.47|549.27|551.72|549.52|542.22|540.02|0
1671110400000|2022-12-15 13:20:00|551.72|549.52|552.47|550.27|555.85|553.65|551.47|549.27|0
1671110700000|2022-12-15 13:25:00|552.72|550.52|553.85|551.65|555.72|553.52|552.1|549.9|0
1671111000000|2022-12-15 13:30:00|553.72|551.52|553.47|551.27|555.6|553.4|548.85|546.65|0
1671111300000|2022-12-15 13:35:00|553.22|551.02|559.22|557.02|561.97|559.77|552.22|550.02|0
1671111600000|2022-12-15 13:40:00|559.47|557.27|557.47|555.27|561.22|559.02|555.97|553.77|0
1671111900000|2022-12-15 13:45:00|556.47|554.27|560.22|558.02|562.47|560.27|556.47|554.27|0
1671112200000|2022-12-15 13:50:00|560.47|558.27|560.22|558.02|564.22|562.02|558.72|556.52|0
1671112500000|2022-12-15 13:55:00|559.97|557.77|555.47|553.27|560.72|558.52|555.22|553.02|0
1671112800000|2022-12-15 14:00:00|555.97|553.77|550.72|548.52|557.72|555.52|550.72|548.52|0
1671113100000|2022-12-15 14:05:00|550.97|548.77|557.72|555.52|559.6|557.4|550.85|548.65|0
1671113400000|2022-12-15 14:10:00|557.97|555.77|561.47|559.27|563.72|561.52|557.97|555.77|0
1671113700000|2022-12-15 14:15:00|561.72|559.52|561.22|559.02|564.97|562.77|560.72|558.52|0
1671114000000|2022-12-15 14:20:00|560.97|558.77|558.97|556.77|561.97|559.77|557.97|555.77|0
1671114300000|2022-12-15 14:25:00|559.47|557.27|558.47|556.27|560.72|558.52|557.47|555.27|0
1671114600000|2022-12-15 14:30:00|558.22|556.02|564.22|562.02|567.22|565.02|549.72|547.52|0
1671114900000|2022-12-15 14:35:00|563.47|561.27|561.97|559.77|569.47|567.27|561.22|559.02|0
1671115200000|2022-12-15 14:40:00|562.22|560.02|564.72|562.52|569.72|567.52|562.22|560.02|0
1671115500000|2022-12-15 14:45:00|563.47|561.27|574.22|572.02|574.85|572.65|562.47|560.27|0
1671115800000|2022-12-15 14:50:00|574.47|572.27|575.97|573.77|576.72|574.52|569.47|567.27|0
1671116100000|2022-12-15 14:55:00|574.85|572.65|587.22|585.02|591.47|589.27|574.85|572.65|0
1671116400000|2022-12-15 15:00:00|588.47|586.27|599.47|597.27|599.72|597.52|588.47|586.27|0
1671116700000|2022-12-15 15:05:00|599.72|597.52|592.97|590.77|599.72|597.52|592.22|590.02|0
1671117000000|2022-12-15 15:10:00|593.72|591.52|591.85|589.65|594.72|592.52|589.72|587.52|0
1671117300000|2022-12-15 15:15:00|592.47|590.27|585.22|583.02|595.97|593.77|584.72|582.52|0
1671117600000|2022-12-15 15:20:00|584.97|582.77|589.72|587.52|592.22|590.02|584.97|582.77|0
1671117900000|2022-12-15 15:25:00|589.47|587.27|590.47|588.27|592.22|590.02|588.47|586.27|0
1671118200000|2022-12-15 15:30:00|591.22|589.02|590.97|588.77|597.72|595.52|588.97|586.77|0
1671118500000|2022-12-15 15:35:00|591.22|589.02|584.22|582.02|591.22|589.02|583.47|581.27|0
1671118800000|2022-12-15 15:40:00|584.47|582.27|584.22|582.02|586.97|584.77|583.22|581.02|0
1671119100000|2022-12-15 15:45:00|583.97|581.77|591.72|589.52|591.72|589.52|583.47|581.27|0
1671119400000|2022-12-15 15:50:00|592.47|590.27|594.22|592.02|595.72|593.52|590.47|588.27|0
1671119700000|2022-12-15 15:55:00|593.97|591.77|594.77|592.57|599.02|596.82|593.72|591.52|0
1671120000000|2022-12-15 16:00:00|595.27|593.07|593.27|591.07|595.27|593.07|591.02|588.82|0
1671120300000|2022-12-15 16:05:00|593.02|590.82|599.65|597.45|601.52|599.32|593.02|590.82|0
1671120600000|2022-12-15 16:10:00|598.77|596.57|605.02|602.82|606.77|604.57|598.27|596.07|0
1671120900000|2022-12-15 16:15:00|606.02|603.82|602.27|600.07|610.52|608.32|601.02|598.82|0
1671121200000|2022-12-15 16:20:00|601.27|599.07|605.52|603.32|605.52|603.32|600.02|597.82|0
1671121500000|2022-12-15 16:25:00|604.77|602.57|604.77|602.57|607.02|604.82|603.27|601.07|0
1671121800000|2022-12-15 16:30:00|604.27|602.07|602.72|600.52|607.72|605.52|602.72|600.52|0
1671122100000|2022-12-15 16:35:00|602.47|600.27|602.6|600.4|605.72|603.52|600.47|598.27|0
1671122400000|2022-12-15 16:40:00|602.85|600.65|608.72|606.52|610.47|608.27|602.72|600.52|0
1671122700000|2022-12-15 16:45:00|608.47|606.27|611.72|609.52|611.97|609.77|604.72|602.52|0
1671123000000|2022-12-15 16:50:00|611.97|609.77|607.72|605.52|613.72|611.52|607.72|605.52|0
1671123300000|2022-12-15 16:55:00|607.47|605.27|608.47|606.27|609.72|607.52|606.47|604.27|0
1671123600000|2022-12-15 17:00:00|607.72|605.52|606.97|604.77|608.22|606.02|602.22|600.02|0
1671123900000|2022-12-15 17:05:00|606.22|604.02|604.97|602.77|606.47|604.27|603.72|601.52|0
1671124200000|2022-12-15 17:10:00|604.72|602.52|603.97|601.77|608.97|606.77|603.72|601.52|0
1671124500000|2022-12-15 17:15:00|603.72|601.52|601.22|599.02|605.72|603.52|600.22|598.02|0
1671124800000|2022-12-15 17:20:00|601.72|599.52|607.47|605.27|607.97|605.77|601.72|599.52|0
1671125100000|2022-12-15 17:25:00|607.22|605.02|603.47|601.27|607.47|605.27|602.97|600.77|0
1671125400000|2022-12-15 17:30:00|603.22|601.02|598.72|596.52|603.72|601.52|597.97|595.77|0
1671125700000|2022-12-15 17:35:00|598.47|596.27|602.72|600.52|604.97|602.77|597.22|595.02|0
1671126000000|2022-12-15 17:40:00|603.47|601.27|607.97|605.77|607.97|605.77|602.6|600.4|0
1671126300000|2022-12-15 17:45:00|608.22|606.02|608.22|606.02|610.22|608.02|606.47|604.27|0
1671126600000|2022-12-15 17:50:00|607.72|605.52|608.97|606.77|609.47|607.27|605.72|603.52|0
1671126900000|2022-12-15 17:55:00|609.22|607.02|613.1|610.9|614.72|612.52|609.22|607.02|0
1671127200000|2022-12-15 18:00:00|612.97|610.77|615.72|613.52|616.72|614.52|611.97|609.77|0
1671127500000|2022-12-15 18:05:00|615.47|613.27|619.72|617.52|622.47|620.27|615.22|613.02|0
1671127800000|2022-12-15 18:10:00|620.22|618.02|619.22|617.02|620.72|618.52|616.72|614.52|0
1671128100000|2022-12-15 18:15:00|619.47|617.27|620.47|618.27|620.47|618.27|616.72|614.52|0
1671128400000|2022-12-15 18:20:00|620.72|618.52|620.72|618.52|621.72|619.52|617.97|615.77|0
1671128700000|2022-12-15 18:25:00|620.97|618.77|617.97|615.77|621.22|619.02|617.47|615.27|0
1671129000000|2022-12-15 18:30:00|618.47|616.27|618.72|616.52|621.22|619.02|617.47|615.27|0
1671129300000|2022-12-15 18:35:00|618.22|616.02|614.47|612.27|620.22|618.02|613.22|611.02|0
1671129600000|2022-12-15 18:40:00|614.72|612.52|618.72|616.52|619.72|617.52|613.47|611.27|0
1671129900000|2022-12-15 18:45:00|618.47|616.27|619.22|617.02|619.22|617.02|616.72|614.52|0
1671130200000|2022-12-15 18:50:00|619.47|617.27|619.72|617.52|621.72|619.52|617.72|615.52|0
1671130500000|2022-12-15 18:55:00|619.47|617.27|614.22|612.02|619.47|617.27|614.22|612.02|0
1671130800000|2022-12-15 19:00:00|614.47|612.27|615.72|613.52|615.97|613.77|612.1|609.9|0
1671131100000|2022-12-15 19:05:00|616.35|614.15|619.97|617.77|619.97|617.77|615.22|613.02|0
1671131400000|2022-12-15 19:10:00|620.22|618.02|617.97|615.77|620.47|618.27|617.22|615.02|0
1671131700000|2022-12-15 19:15:00|617.72|615.52|616.97|614.77|619.72|617.52|615.47|613.27|0
1671132000000|2022-12-15 19:20:00|616.47|614.27|617.72|615.52|618.1|615.9|615.22|613.02|0
1671132300000|2022-12-15 19:25:00|617.47|615.27|617.47|615.27|620.22|618.02|616.22|614.02|0
1671132600000|2022-12-15 19:30:00|617.72|615.52|611.1|608.9|617.97|615.77|610.72|608.52|0
1671132900000|2022-12-15 19:35:00|611.22|609.02|605.97|603.77|614.47|612.27|604.22|602.02|0
1671133200000|2022-12-15 19:40:00|606.47|604.27|601.72|599.52|606.72|604.52|601.72|599.52|0
1671133500000|2022-12-15 19:45:00|601.47|599.27|607.22|605.02|609.47|607.27|601.47|599.27|0
1671133800000|2022-12-15 19:50:00|607.47|605.27|603.22|601.02|610.72|608.52|602.97|600.77|0
1671134100000|2022-12-15 19:55:00|603.47|601.27|599.22|597.02|604.97|602.77|598.72|596.52|0
1671134400000|2022-12-15 20:00:00|599.47|597.27|596.97|594.77|599.47|597.27|594.47|592.27|0
1671134700000|2022-12-15 20:05:00|596.22|594.02|593.22|591.02|598.72|596.52|592.72|590.52|0
1671135000000|2022-12-15 20:10:00|592.97|590.77|602.47|600.27|603.22|601.02|592.85|590.65|0
1671135300000|2022-12-15 20:15:00|602.22|600.02|604.97|602.77|605.47|603.27|600.22|598.02|0
1671135600000|2022-12-15 20:20:00|605.22|603.02|602.47|600.27|607.22|605.02|600.47|598.27|0
1671135900000|2022-12-15 20:25:00|602.6|600.4|594.97|592.77|603.97|601.77|593.97|591.77|0
1671136200000|2022-12-15 20:30:00|594.72|592.52|592.97|590.77|597.72|595.52|592.47|590.27|0
1671136500000|2022-12-15 20:35:00|593.47|591.27|601.72|599.52|604.22|602.02|592.97|590.77|0
1671136800000|2022-12-15 20:40:00|601.47|599.27|610.47|608.27|610.47|608.27|600.72|598.52|0
1671137100000|2022-12-15 20:45:00|610.72|608.52|610.97|608.77|611.72|609.52|607.97|605.77|0
1671137400000|2022-12-15 20:50:00|610.22|608.02|606.72|604.52|610.47|608.27|606.22|604.02|0
1671137700000|2022-12-15 20:55:00|607.47|605.27|603.47|601.27|610.47|608.27|603.22|601.02|0
1671138000000|2022-12-15 21:00:00|601.97|599.77|602.47|600.27|605.97|603.77|601.72|599.52|0
1671138300000|2022-12-15 21:05:00|602.35|600.15|603.47|601.27|603.72|601.52|601.72|599.52|0
1671138600000|2022-12-15 21:10:00|603.22|601.02|608.72|606.52|609.22|607.02|602.72|600.52|0
1671138900000|2022-12-15 21:15:00|608.77|605.97|611.52|608.72|612.02|609.22|608.65|605.85|0
1686231900000|2023-06-08 13:45:00|223.42|221.22|222.66|220.46|224.38|222.18|222.08|219.88|0
1686232200000|2023-06-08 13:50:00|222.85|220.65|223.8|221.6|224.95|222.75|220.56|218.36|0
1686232500000|2023-06-08 13:55:00|223.99|221.79|220.75|218.55|225.72|223.52|220.18|217.98|0
1686232800000|2023-06-08 14:00:00|220.56|218.36|219.61|217.41|221.89|219.69|219.04|216.84|0
1686233100000|2023-06-08 14:05:00|219.42|217.22|217.9|215.7|219.42|217.22|214.7|212.5|0
1686233400000|2023-06-08 14:10:00|217.52|215.32|215.83|213.63|218.28|216.08|215.83|213.63|0
1686233700000|2023-06-08 14:15:00|215.45|213.25|215.82|213.62|216.95|214.75|214.32|212.12|0
1686234000000|2023-06-08 14:20:00|215.64|213.44|214.51|212.31|216.95|214.75|213.76|211.56|0
1686234300000|2023-06-08 14:25:00|214.7|212.5|213.94|211.74|217.33|215.13|213.57|211.37|0
1686234600000|2023-06-08 14:30:00|213.76|211.56|214.88|212.68|215.26|213.06|212.07|209.87|0
1686234900000|2023-06-08 14:35:00|214.51|212.31|215.44|213.24|216.95|214.75|213.76|211.56|0
1686235200000|2023-06-08 14:40:00|215.25|213.05|212.82|210.62|215.44|213.24|211.88|209.68|0
1686235500000|2023-06-08 14:45:00|213|210.8|211.88|209.68|213|210.8|211.14|208.94|0
1686235800000|2023-06-08 14:50:00|211.7|209.5|210.58|208.38|212.26|210.06|210.39|208.19|0
1686236100000|2023-06-08 14:55:00|210.76|208.56|209.46|207.26|210.76|208.56|209.09|206.89|0
1686236400000|2023-06-08 15:00:00|209.09|206.89|209.65|207.45|210.76|208.56|208.35|206.15|0
1686236700000|2023-06-08 15:05:00|209.46|207.26|208.9|206.7|210.2|208|208.9|206.7|0
1686237000000|2023-06-08 15:10:00|208.72|206.52|209.46|207.26|210.57|208.37|207.98|205.78|0
1686237300000|2023-06-08 15:15:00|209.64|207.44|209.83|207.63|210.76|208.56|208.9|206.7|0
1686237600000|2023-06-08 15:20:00|209.64|207.44|207.68|205.48|210.63|208.43|207.5|205.3|0
1686237900000|2023-06-08 15:25:00|207.87|205.67|206.94|204.74|208.98|206.78|206.94|204.74|0
1686238200000|2023-06-08 15:30:00|206.57|204.37|207.31|205.11|207.87|205.67|206.2|204|0
1686238500000|2023-06-08 15:35:00|207.5|205.3|207.68|205.48|208.24|206.04|207.13|204.93|0
1686238800000|2023-06-08 15:40:00|207.13|204.93|207.49|205.29|208.05|205.85|206.94|204.74|0
1686239100000|2023-06-08 15:45:00|207.31|205.11|208.42|206.22|209.16|206.96|206.75|204.55|0
1686239400000|2023-06-08 15:50:00|208.6|206.4|207.68|205.48|209.35|207.15|207.49|205.29|0
1686239700000|2023-06-08 15:55:00|207.49|205.29|208.42|206.22|209.16|206.96|206.2|204|0
1686240000000|2023-06-08 16:00:00|208.6|206.4|208.04|205.84|210.83|208.63|207.86|205.66|0
1686240300000|2023-06-08 16:05:00|207.86|205.66|208.41|206.21|208.97|206.77|206.75|204.55|0
1686240600000|2023-06-08 16:10:00|208.6|206.4|207.67|205.47|208.6|206.4|206.93|204.73|0
1686240900000|2023-06-08 16:15:00|207.86|205.66|205.82|203.62|208.23|206.03|205.27|203.07|0
1686241200000|2023-06-08 16:20:00|205.64|203.44|203.21|201.01|205.78|203.58|203.02|200.82|0
1686241500000|2023-06-08 16:25:00|203.39|201.19|200.28|198.08|203.94|201.74|199.55|197.35|0
1686241800000|2023-06-08 16:30:00|200.1|197.9|201.55|199.35|201.74|199.54|200.1|197.9|0
1686242100000|2023-06-08 16:35:00|201.74|199.54|203.57|201.37|203.94|201.74|201.37|199.17|0
1686242400000|2023-06-08 16:40:00|203.39|201.19|203.02|200.82|204.49|202.29|202.47|200.27|0
1686242700000|2023-06-08 16:45:00|203.2|201|205.59|203.39|205.78|203.58|203.2|201|0
1686243000000|2023-06-08 16:50:00|205.41|203.21|203.93|201.73|205.59|203.39|203.93|201.73|0
1686243300000|2023-06-08 16:55:00|204.12|201.92|203.75|201.55|204.3|202.1|202.83|200.63|0
1686243600000|2023-06-08 17:00:00|203.93|201.73|203.75|201.55|204.3|202.1|203.2|201|0
1686243900000|2023-06-08 17:05:00|203.56|201.36|202.46|200.26|204.11|201.91|202.46|200.26|0
1686244200000|2023-06-08 17:10:00|202.64|200.44|203.38|201.18|203.56|201.36|202.46|200.26|0
1686244500000|2023-06-08 17:15:00|203.56|201.36|202.46|200.26|203.74|201.54|202.46|200.26|0
1686244800000|2023-06-08 17:20:00|202.27|200.07|204.48|202.28|205.95|203.75|202.27|200.07|0
1686245100000|2023-06-08 17:25:00|204.29|202.09|205.4|203.2|205.4|203.2|203.74|201.54|0
1686245400000|2023-06-08 17:30:00|205.58|203.38|206.32|204.12|207.06|204.86|204.84|202.64|0
1686245700000|2023-06-08 17:35:00|206.51|204.31|207.62|205.42|207.62|205.42|205.77|203.57|0
1686246000000|2023-06-08 17:40:00|207.8|205.6|208.36|206.16|209.1|206.9|207.43|205.23|0
1686246300000|2023-06-08 17:45:00|208.55|206.35|209.1|206.9|210.41|208.21|208.55|206.35|0
1686246600000|2023-06-08 17:50:00|209.29|207.09|208.17|205.97|209.48|207.28|206.87|204.67|0
1686246900000|2023-06-08 17:55:00|207.98|205.78|206.87|204.67|208.36|206.16|206.87|204.67|0
1686247200000|2023-06-08 18:00:00|206.68|204.48|205.57|203.37|207.24|205.04|205.39|203.19|0
1686247500000|2023-06-08 18:05:00|205.76|203.56|207.05|204.85|207.61|205.41|205.39|203.19|0
1686247800000|2023-06-08 18:10:00|207.24|205.04|205.94|203.74|208.17|205.97|205.76|203.56|0
1686248100000|2023-06-08 18:15:00|206.12|203.92|204.09|201.89|206.12|203.92|203.91|201.71|0
1686248400000|2023-06-08 18:20:00|203.91|201.71|204.09|201.89|204.46|202.26|203.36|201.16|0
1686248700000|2023-06-08 18:25:00|203.91|201.71|203.36|201.16|204.28|202.08|203.17|200.97|0
1686249000000|2023-06-08 18:30:00|202.99|200.79|201.52|199.32|202.99|200.79|201.16|198.96|0
1686249300000|2023-06-08 18:35:00|201.34|199.14|201.34|199.14|202.07|199.87|200.97|198.77|0
1686249600000|2023-06-08 18:40:00|201.52|199.32|200.42|198.22|201.7|199.5|200.42|198.22|0
1686249900000|2023-06-08 18:45:00|200.6|198.4|201.7|199.5|202.07|199.87|200.24|198.04|0
1686250200000|2023-06-08 18:50:00|201.52|199.32|201.15|198.95|201.88|199.68|200.6|198.4|0
1686250500000|2023-06-08 18:55:00|201.33|199.13|201.24|199.04|201.33|199.13|200.42|198.22|0
1686250800000|2023-06-08 19:00:00|201.15|198.95|201.15|198.95|201.51|199.31|200.6|198.4|0
1686251100000|2023-06-08 19:05:00|200.96|198.76|200.23|198.03|201.51|199.31|200.23|198.03|0
1686251400000|2023-06-08 19:10:00|200.05|197.85|201.14|198.94|201.14|198.94|199.32|197.12|0
1686251700000|2023-06-08 19:15:00|200.96|198.76|201.69|199.49|202.24|200.04|200.41|198.21|0
1686252000000|2023-06-08 19:20:00|201.51|199.31|200.23|198.03|202.24|200.04|200.05|197.85|0
1686252300000|2023-06-08 19:25:00|200.41|198.21|201.14|198.94|201.51|199.31|200.41|198.21|0
1686252600000|2023-06-08 19:30:00|201.5|199.3|201.5|199.3|202.24|200.04|200.77|198.57|0
1686252900000|2023-06-08 19:35:00|201.69|199.49|200.95|198.75|202.05|199.85|200.77|198.57|0
1686253200000|2023-06-08 19:40:00|201.14|198.94|198.77|196.57|201.14|198.94|198.58|196.38|0
1686253500000|2023-06-08 19:45:00|198.95|196.75|197.86|195.66|200.22|198.02|197.86|195.66|0
1686253800000|2023-06-08 19:50:00|198.04|195.84|199.85|197.65|199.86|197.66|196.95|194.75|0
1686254100000|2023-06-08 19:55:00|200.4|198.2|199.85|197.65|200.58|198.38|198.76|196.56|0
1686254400000|2023-06-08 20:00:00|200.22|198.02|201.86|199.66|201.86|199.66|200.22|198.02|0
1686254700000|2023-06-08 20:05:00|201.68|199.48|201.13|198.93|201.68|199.48|200.76|198.56|0
1686255000000|2023-06-08 20:10:00|201.31|199.11|201.31|199.11|202.04|199.84|201.31|199.11|0
1686255300000|2023-06-08 20:15:00|201.14|198.54|201.51|198.91|202.24|199.64|200.96|198.36|0
1686255600000|2023-06-08 20:20:00|201.69|199.09|201.87|199.27|202.06|199.46|201.32|198.72|0
1686255900000|2023-06-08 20:25:00|201.69|199.09|201.14|198.54|201.69|199.09|201.14|198.54|0
1686256200000|2023-06-08 20:30:00|201.05|198.45|200.04|197.44|201.05|198.45|199.86|197.26|0
1686256500000|2023-06-08 20:35:00|200.14|197.54|200.22|197.62|200.41|197.81|199.86|197.26|0
1686256800000|2023-06-08 20:40:00|200.41|197.81|199.68|197.08|200.41|197.81|199.68|197.08|0
1686257100000|2023-06-08 20:45:00|199.86|197.26|199.22|196.62|199.86|197.26|198.77|196.17|0
1686257400000|2023-06-08 20:50:00|199.31|196.71|200.04|197.44|200.58|197.98|199.13|196.53|0
1686257700000|2023-06-08 20:55:00|200.22|197.62|199.77|197.17|200.4|197.8|199.77|197.17|0
1686258000000|2023-06-08 21:00:00|199.91|197.31|200.09|197.49|200.14|197.54|199.64|197.04|0
1686258300000|2023-06-08 21:05:00|200.14|197.54|200.14|197.54|200.16|197.56|200.08|197.48|0
1686258600000|2023-06-08 21:10:00|200.08|197.48|200.21|197.61|200.21|197.61|200.08|197.48|0
1686258900000|2023-06-08 21:15:00|200.13|197.53|200.21|197.61|200.26|197.66|200.03|197.43|0
1686259200000|2023-06-08 21:20:00|200.03|197.43|200|197.4|200.06|197.46|199.95|197.35|0
1686259500000|2023-06-08 21:25:00|199.95|197.35|200.1|197.5|200.1|197.5|199.95|197.35|0
1686259800000|2023-06-08 21:30:00|200.18|197.58|200.1|197.5|200.18|197.58|200.06|197.46|0
1686260100000|2023-06-08 21:35:00|200.13|197.53|200.1|197.5|200.13|197.53|200.03|197.43|0
1686260400000|2023-06-08 21:40:00|200.05|197.45|199.78|197.18|200.1|197.5|199.78|197.18|0
1686260700000|2023-06-08 21:45:00|199.83|197.23|200.55|197.95|201.27|198.67|199.83|197.23|0
1686261000000|2023-06-08 21:50:00|200.71|198.11|200.6|198|200.79|198.19|200.49|197.89|0
1686261300000|2023-06-08 21:55:00|200.63|198.03|200.36|197.76|200.63|198.03|200.36|197.76|0
1686261600000|2023-06-08 22:00:00|200.48|197.88|201.66|199.06|201.66|199.06|200.48|197.88|0
1686261900000|2023-06-08 22:05:00|201.48|198.88|201.84|199.24|202.21|199.61|201.11|198.51|0
1686262200000|2023-06-08 22:10:00|201.48|198.88|201.84|199.24|201.84|199.24|201.29|198.69|0
1686262500000|2023-06-08 22:15:00|201.66|199.06|201.47|198.87|201.84|199.24|201.29|198.69|0
1686262800000|2023-06-08 22:20:00|201.57|198.97|201.47|198.87|201.84|199.24|201.29|198.69|0
1686263100000|2023-06-08 22:25:00|201.65|199.05|201.84|199.24|201.84|199.24|201.57|198.97|0
1686263400000|2023-06-08 22:30:00|201.65|199.05|201.1|198.5|201.65|199.05|201.1|198.5|0
1686263700000|2023-06-08 22:35:00|201.2|198.6|201.29|198.69|201.29|198.69|201.1|198.5|0
1686264000000|2023-06-08 22:40:00|201.28|198.68|201.28|198.68|201.28|198.68|201.1|198.5|0
1686264300000|2023-06-08 22:45:00|201.47|198.87|201.28|198.68|201.47|198.87|201.1|198.5|0
1686264900000|2023-06-08 22:55:00|201.46|198.86|201.1|198.5|201.46|198.86|201.1|198.5|0
1686265200000|2023-06-08 23:00:00|201.28|198.68|200.91|198.31|201.28|198.68|200.91|198.31|0
1686265500000|2023-06-08 23:05:00|200.73|198.13|201.09|198.49|201.28|198.68|200.73|198.13|0
1686265800000|2023-06-08 23:10:00|200.91|198.31|201.46|198.86|201.46|198.86|200.91|198.31|0
1686266100000|2023-06-08 23:15:00|201.28|198.68|201.27|198.67|201.46|198.86|201.27|198.67|0
1686266400000|2023-06-08 23:20:00|201.37|198.77|202.19|199.59|202.19|199.59|201.37|198.77|0
1686266700000|2023-06-08 23:25:00|202|199.4|201.82|199.22|202|199.4|201.82|199.22|0
1686267000000|2023-06-08 23:30:00|202|199.4|201.64|199.04|202|199.4|201.64|199.04|0
1686267300000|2023-06-08 23:35:00|201.82|199.22|201.45|198.85|201.82|199.22|201.45|198.85|0
1686267600000|2023-06-08 23:40:00|201.27|198.67|201.27|198.67|201.45|198.85|201.08|198.48|0
1686267900000|2023-06-08 23:45:00|201.45|198.85|201.81|199.21|202|199.4|201.45|198.85|0
1686268200000|2023-06-08 23:50:00|202|199.4|202|199.4|202.18|199.58|201.81|199.21|0
1686268500000|2023-06-08 23:55:00|201.81|199.21|202.36|199.76|202.54|199.94|201.81|199.21|0
1686268800000|2023-06-09 00:00:00|202.18|199.58|202.54|199.94|202.73|200.13|201.81|199.21|0
1686269100000|2023-06-09 00:05:00|202.36|199.76|203.46|200.86|204.56|201.96|202.36|199.76|0
1686269400000|2023-06-09 00:10:00|203.28|200.68|203.09|200.49|203.46|200.86|202.72|200.12|0
1686269700000|2023-06-09 00:15:00|203.27|200.67|202.91|200.31|204.01|201.41|202.91|200.31|0
1686270000000|2023-06-09 00:20:00|203.09|200.49|202.17|199.57|203.09|200.49|202.17|199.57|0
1686270300000|2023-06-09 00:25:00|202.35|199.75|202.9|200.3|203.09|200.49|202.17|199.57|0
1686270600000|2023-06-09 00:30:00|202.72|200.12|203.08|200.48|203.27|200.67|202.72|200.12|0
1686270900000|2023-06-09 00:35:00|202.9|200.3|202.35|199.75|203.27|200.67|202.17|199.57|0
1686271200000|2023-06-09 00:40:00|202.26|199.66|202.9|200.3|203.08|200.48|201.98|199.38|0
1686271500000|2023-06-09 00:45:00|203.08|200.48|203.08|200.48|203.63|201.03|203.08|200.48|0
1686271800000|2023-06-09 00:50:00|203.26|200.66|203.45|200.85|203.63|201.03|203.08|200.48|0
1686272100000|2023-06-09 00:55:00|203.26|200.66|203.45|200.85|203.81|201.21|203.26|200.66|0
1686272400000|2023-06-09 01:00:00|203.26|200.66|203.81|201.21|203.81|201.21|203.26|200.66|0
1686272700000|2023-06-09 01:05:00|203.63|201.03|203.63|201.03|204|201.4|203.44|200.84|0
1686273000000|2023-06-09 01:10:00|203.44|200.84|203.26|200.66|203.63|201.03|202.89|200.29|0
1686273300000|2023-06-09 01:15:00|203.07|200.47|203.62|201.02|203.81|201.21|203.07|200.47|0
1686273600000|2023-06-09 01:20:00|203.81|201.21|203.25|200.65|203.81|201.21|203.25|200.65|0
1686273900000|2023-06-09 01:25:00|203.44|200.84|203.44|200.84|203.62|201.02|203.25|200.65|0
1686274200000|2023-06-09 01:30:00|203.25|200.65|202.88|200.28|203.44|200.84|202.88|200.28|0
1686274500000|2023-06-09 01:35:00|202.7|200.1|203.25|200.65|203.43|200.83|202.7|200.1|0
1686274800000|2023-06-09 01:40:00|203.43|200.83|203.25|200.65|203.43|200.83|203.06|200.46|0
1686275100000|2023-06-09 01:45:00|203.16|200.56|203.06|200.46|203.62|201.02|203.06|200.46|0
1686275400000|2023-06-09 01:50:00|202.88|200.28|202.88|200.28|203.06|200.46|202.7|200.1|0
1686275700000|2023-06-09 01:55:00|202.97|200.37|202.88|200.28|203.24|200.64|202.88|200.28|0
1686276000000|2023-06-09 02:00:00|203.06|200.46|203.43|200.83|203.43|200.83|203.06|200.46|0
1686276300000|2023-06-09 02:05:00|203.24|200.64|203.43|200.83|203.43|200.83|203.24|200.64|0
1686276600000|2023-06-09 02:10:00|203.34|200.74|203.52|200.92|203.61|201.01|203.24|200.64|0
1686276900000|2023-06-09 02:15:00|203.61|201.01|203.61|201.01|203.61|201.01|203.34|200.74|0
1686277200000|2023-06-09 02:20:00|203.42|200.82|203.6|201|203.79|201.19|203.42|200.82|0
1686277500000|2023-06-09 02:25:00|203.79|201.19|203.6|201|203.79|201.19|203.42|200.82|0
1686277800000|2023-06-09 02:30:00|203.52|200.92|203.23|200.63|203.6|201|203.05|200.45|0
1686278100000|2023-06-09 02:35:00|203.05|200.45|203.05|200.45|203.42|200.82|203.05|200.45|0
1686278400000|2023-06-09 02:40:00|202.87|200.27|203.05|200.45|203.23|200.63|202.86|200.26|0
1686278700000|2023-06-09 02:45:00|203.23|200.63|202.86|200.26|203.23|200.63|202.86|200.26|0
1686279000000|2023-06-09 02:50:00|202.68|200.08|202.68|200.08|202.86|200.26|202.68|200.08|0
1686279300000|2023-06-09 02:55:00|202.86|200.26|202.68|200.08|202.86|200.26|202.68|200.08|0
1686279600000|2023-06-09 03:00:00|202.86|200.26|202.68|200.08|202.86|200.26|202.59|199.99|0
1686279900000|2023-06-09 03:05:00|202.77|200.17|202.49|199.89|202.86|200.26|202.49|199.89|0
1686280200000|2023-06-09 03:10:00|202.67|200.07|202.67|200.07|202.86|200.26|202.67|200.07|0
1686280500000|2023-06-09 03:15:00|202.77|200.17|202.67|200.07|202.86|200.26|202.49|199.89|0
1686280800000|2023-06-09 03:20:00|202.58|199.98|202.3|199.7|202.67|200.07|202.3|199.7|0
1686281100000|2023-06-09 03:25:00|202.49|199.89|202.3|199.7|202.49|199.89|202.3|199.7|0
1686281400000|2023-06-09 03:30:00|202.12|199.52|202.3|199.7|202.3|199.7|202.12|199.52|0
1686281700000|2023-06-09 03:35:00|202.12|199.52|202.3|199.7|202.3|199.7|201.84|199.24|0
1686282000000|2023-06-09 03:40:00|202.11|199.51|202.11|199.51|202.3|199.7|201.93|199.33|0
1686282300000|2023-06-09 03:45:00|201.93|199.33|201.47|198.87|201.93|199.33|201.38|198.78|0
1686282600000|2023-06-09 03:50:00|201.56|198.96|202.29|199.69|202.48|199.88|201.56|198.96|0
1686282900000|2023-06-09 03:55:00|202.11|199.51|201.93|199.33|202.29|199.69|201.74|199.14|0
1686283200000|2023-06-09 04:00:00|202.11|199.51|202.11|199.51|202.29|199.69|202.11|199.51|0
1686283500000|2023-06-09 04:05:00|202.29|199.69|202.29|199.69|202.47|199.87|202.2|199.6|0
1686283800000|2023-06-09 04:10:00|202.11|199.51|202.29|199.69|202.29|199.69|202.11|199.51|0
1686284100000|2023-06-09 04:15:00|202.47|199.87|202.65|200.05|202.65|200.05|202.47|199.87|0
1686284400000|2023-06-09 04:20:00|202.84|200.24|203.02|200.42|203.02|200.42|202.65|200.05|0
1686284700000|2023-06-09 04:25:00|202.84|200.24|202.83|200.23|202.84|200.24|202.83|200.23|0
1686285000000|2023-06-09 04:30:00|202.65|200.05|203.02|200.42|203.02|200.42|202.65|200.05|0
1686285300000|2023-06-09 04:35:00|203.2|200.6|203.02|200.42|203.2|200.6|202.83|200.23|0
1686285600000|2023-06-09 04:40:00|203.11|200.51|203.38|200.78|203.38|200.78|203.01|200.41|0
1686285900000|2023-06-09 04:45:00|203.2|200.6|203.38|200.78|203.38|200.78|203.2|200.6|0
1686286200000|2023-06-09 04:50:00|203.56|200.96|203.38|200.78|203.56|200.96|203.38|200.78|0
1686286500000|2023-06-09 04:55:00|203.56|200.96|203.56|200.96|203.75|201.15|203.38|200.78|0
1686286800000|2023-06-09 05:00:00|203.47|200.87|203.56|200.96|203.56|200.96|203.38|200.78|0
1686287100000|2023-06-09 05:05:00|203.74|201.14|203.56|200.96|203.74|201.14|203.37|200.77|0
1686287400000|2023-06-09 05:10:00|203.65|201.05|203.37|200.77|203.65|201.05|203.37|200.77|0
1686287700000|2023-06-09 05:15:00|203.19|200.59|203.37|200.77|203.37|200.77|203.19|200.59|0
1686288000000|2023-06-09 05:20:00|203.19|200.59|203.55|200.95|203.55|200.95|203.19|200.59|0
1686288300000|2023-06-09 05:25:00|203.65|201.05|203.65|201.05|203.74|201.14|203.55|200.95|0
1686288600000|2023-06-09 05:30:00|203.55|200.95|203.18|200.58|203.55|200.95|203|200.4|0
1686288900000|2023-06-09 05:35:00|203.1|200.5|203|200.4|203.18|200.58|202.63|200.03|0
1686289200000|2023-06-09 05:40:00|202.81|200.21|202.08|199.48|202.81|200.21|201.9|199.3|0
1686289500000|2023-06-09 05:45:00|201.9|199.3|201.89|199.29|201.9|199.3|201.53|198.93|0
1686289800000|2023-06-09 05:50:00|201.71|199.11|202.08|199.48|202.08|199.48|201.53|198.93|0
1686290100000|2023-06-09 05:55:00|202.26|199.66|201.89|199.29|202.44|199.84|201.71|199.11|0
1686290400000|2023-06-09 06:00:00|201.99|199.39|203.36|200.76|203.54|200.94|201.89|199.29|0
1686290700000|2023-06-09 06:05:00|203.16|200.96|203.53|201.33|204.26|202.06|203.16|200.96|0
1686291000000|2023-06-09 06:10:00|203.71|201.51|203.34|201.14|203.71|201.51|203.16|200.96|0
1686291300000|2023-06-09 06:15:00|203.44|201.24|204.08|201.88|204.08|201.88|203.34|201.14|0
1686291600000|2023-06-09 06:20:00|204.07|201.87|203.89|201.69|204.26|202.06|203.89|201.69|0
1686291900000|2023-06-09 06:25:00|203.71|201.51|203.52|201.32|203.89|201.69|203.34|201.14|0
1686292200000|2023-06-09 06:30:00|203.34|201.14|203.89|201.69|204.26|202.06|203.34|201.14|0
1686292500000|2023-06-09 06:35:00|203.8|201.6|204.07|201.87|204.07|201.87|203.7|201.5|0
1686292800000|2023-06-09 06:40:00|204.17|201.97|203.88|201.68|204.25|202.05|203.88|201.68|0
1686293100000|2023-06-09 06:45:00|204.07|201.87|204.07|201.87|204.25|202.05|203.88|201.68|0
1686293400000|2023-06-09 06:50:00|204.25|202.05|204.53|202.33|204.62|202.42|204.25|202.05|0
1686293700000|2023-06-09 06:55:00|204.43|202.23|203.98|201.78|204.62|202.42|203.88|201.68|0
1686294000000|2023-06-09 07:00:00|203.79|201.59|205.17|202.97|205.17|202.97|203.51|201.31|0
1686294300000|2023-06-09 07:05:00|205.08|202.88|204.98|202.78|205.17|202.97|203.88|201.68|0
1686294600000|2023-06-09 07:10:00|204.61|202.41|206.09|203.89|206.65|204.45|204.61|202.41|0
1686294900000|2023-06-09 07:15:00|206.28|204.08|208.32|206.12|208.51|206.31|206.28|204.08|0
1686295200000|2023-06-09 07:20:00|208.13|205.93|207.39|205.19|208.69|206.49|207.39|205.19|0
1686295500000|2023-06-09 07:25:00|207.76|205.56|208.69|206.49|209.25|207.05|206.83|204.63|0
1686295800000|2023-06-09 07:30:00|209.06|206.86|207.76|205.56|209.81|207.61|207.76|205.56|0
1686296100000|2023-06-09 07:35:00|207.94|205.74|207.29|205.09|208.69|206.49|207.29|205.09|0
1686296400000|2023-06-09 07:40:00|207.38|205.18|207.57|205.37|209.25|207.05|207.38|205.18|0
1686296700000|2023-06-09 07:45:00|207.75|205.55|206.82|204.62|208.04|205.84|206.45|204.25|0
1686297000000|2023-06-09 07:50:00|207.01|204.81|204.79|202.59|207.01|204.81|204.6|202.4|0
1686297300000|2023-06-09 07:55:00|204.7|202.5|204.97|202.77|205.52|203.32|204.6|202.4|0
1686297600000|2023-06-09 08:00:00|205.15|202.95|205.15|202.95|205.89|203.69|204.78|202.58|0
1686297900000|2023-06-09 08:05:00|205.34|203.14|207|204.8|207.19|204.99|204.97|202.77|0
1686298200000|2023-06-09 08:10:00|206.82|204.62|205.34|203.14|207.38|205.18|205.34|203.14|0
1686298500000|2023-06-09 08:15:00|205.52|203.32|205.52|203.32|206.07|203.87|204.97|202.77|0
1686298800000|2023-06-09 08:20:00|205.89|203.69|205.33|203.13|206.44|204.24|205.33|203.13|0
1686299100000|2023-06-09 08:25:00|205.15|202.95|204.59|202.39|205.52|203.32|204.59|202.39|0
1686299400000|2023-06-09 08:30:00|204.22|202.02|205.14|202.94|205.7|203.5|204.04|201.84|0
1686299700000|2023-06-09 08:35:00|205.06|202.86|204.96|202.76|205.33|203.13|204.4|202.2|0
1686300000000|2023-06-09 08:40:00|205.14|202.94|204.5|202.3|205.14|202.94|204.04|201.84|0
1686300300000|2023-06-09 08:45:00|204.4|202.2|203.85|201.65|204.87|202.67|203.85|201.65|0
1686300600000|2023-06-09 08:50:00|204.03|201.83|203.29|201.09|204.03|201.83|202.74|200.54|0
1686300900000|2023-06-09 08:55:00|203.11|200.91|202.37|200.17|203.11|200.91|202.19|199.99|0
1686301200000|2023-06-09 09:00:00|202.19|199.99|200.54|198.34|202.37|200.17|200.36|198.16|0
1686301500000|2023-06-09 09:05:00|200.36|198.16|200.91|198.71|200.91|198.71|199.99|197.79|0
1686301800000|2023-06-09 09:10:00|200.72|198.52|200.9|198.7|200.91|198.71|200.54|198.34|0
1686302100000|2023-06-09 09:15:00|201.09|198.89|200.72|198.52|201.09|198.89|200.35|198.15|0
1686302400000|2023-06-09 09:20:00|200.81|198.61|201.27|199.07|201.45|199.25|200.54|198.34|0
1686302700000|2023-06-09 09:25:00|201.08|198.88|199.99|197.79|201.27|199.07|199.99|197.79|0
1686303000000|2023-06-09 09:30:00|200.17|197.97|200.35|198.15|200.53|198.33|200.17|197.97|0
1686303300000|2023-06-09 09:35:00|200.53|198.33|201.81|199.61|202|199.8|200.53|198.33|0
1686303600000|2023-06-09 09:40:00|201.91|199.71|201.81|199.61|202.27|200.07|201.81|199.61|0
1686303900000|2023-06-09 09:45:00|201.63|199.43|202.73|200.53|202.91|200.71|201.44|199.24|0
1686304200000|2023-06-09 09:50:00|202.91|200.71|203.83|201.63|204.2|202|202.73|200.53|0
1686304500000|2023-06-09 09:55:00|203.65|201.45|203.56|201.36|204.2|202|203.09|200.89|0
1686304800000|2023-06-09 10:00:00|203.46|201.26|202.91|200.71|203.64|201.44|202.72|200.52|0
1686305100000|2023-06-09 10:05:00|202.72|200.52|202.72|200.52|202.91|200.71|202.54|200.34|0
1686305400000|2023-06-09 10:10:00|202.91|200.71|203.92|201.72|205.49|203.29|202.72|200.52|0
1686305700000|2023-06-09 10:15:00|204.01|201.81|202.72|200.52|204.56|202.36|202.72|200.52|0
1686306000000|2023-06-09 10:20:00|202.9|200.7|202.72|200.52|203.09|200.89|202.53|200.33|0
1686306300000|2023-06-09 10:25:00|202.9|200.7|202.72|200.52|202.9|200.7|201.98|199.78|0
1686306600000|2023-06-09 10:30:00|202.9|200.7|203.63|201.43|204|201.8|202.9|200.7|0
1686306900000|2023-06-09 10:35:00|203.82|201.62|204.56|202.36|204.93|202.73|203.82|201.62|0
1686307200000|2023-06-09 10:40:00|204.74|202.54|204.18|201.98|205.11|202.91|204.18|201.98|0
1686307500000|2023-06-09 10:45:00|204.37|202.17|203.26|201.06|204.92|202.72|203.08|200.88|0
1686307800000|2023-06-09 10:50:00|203.08|200.88|202.53|200.33|203.45|201.25|202.53|200.33|0
1686308100000|2023-06-09 10:55:00|202.34|200.14|203.26|201.06|203.81|201.61|202.34|200.14|0
1686308400000|2023-06-09 11:00:00|203.08|200.88|203.63|201.43|203.63|201.43|202.52|200.32|0
1686308700000|2023-06-09 11:05:00|203.44|201.24|202.52|200.32|203.63|201.43|202.52|200.32|0
1686309000000|2023-06-09 11:10:00|202.34|200.14|200.32|198.12|202.7|200.5|200.32|198.12|0
1686309300000|2023-06-09 11:15:00|200.5|198.3|200.32|198.12|201.42|199.22|199.96|197.76|0
1686309600000|2023-06-09 11:20:00|200.5|198.3|200.87|198.67|201.42|199.22|200.5|198.3|0
1686309900000|2023-06-09 11:25:00|200.68|198.48|200.87|198.67|200.87|198.67|200.5|198.3|0
1686310200000|2023-06-09 11:30:00|201.05|198.85|201.05|198.85|201.6|199.4|200.96|198.76|0
1686310500000|2023-06-09 11:35:00|200.86|198.66|200.86|198.66|201.23|199.03|200.68|198.48|0
1686310800000|2023-06-09 11:40:00|201.05|198.85|200.31|198.11|201.41|199.21|200.31|198.11|0
1686311100000|2023-06-09 11:45:00|200.13|197.93|199.4|197.2|200.68|198.48|198.49|196.29|0
1686311400000|2023-06-09 11:50:00|199.58|197.38|199.76|197.56|200.31|198.11|199.4|197.2|0
1686311700000|2023-06-09 11:55:00|199.86|197.66|200.13|197.93|200.49|198.29|199.58|197.38|0
1686312000000|2023-06-09 12:00:00|200.22|198.02|199.49|197.29|200.31|198.11|199.21|197.01|0
1686312300000|2023-06-09 12:05:00|199.58|197.38|198.12|195.92|199.76|197.56|198.12|195.92|0
1686312600000|2023-06-09 12:10:00|198.3|196.1|198.3|196.1|198.66|196.46|197.57|195.37|0
1686312900000|2023-06-09 12:15:00|198.48|196.28|197.39|195.19|198.48|196.28|197.39|195.19|0
1686313200000|2023-06-09 12:20:00|197.75|195.55|199.02|196.82|199.21|197.01|197.75|195.55|0
1686313500000|2023-06-09 12:25:00|199.12|196.92|199.57|197.37|199.67|197.47|198.66|196.46|0
1686313800000|2023-06-09 12:30:00|199.48|197.28|200.12|197.92|200.66|198.46|198.48|196.28|0
1686314100000|2023-06-09 12:35:00|200.3|198.1|198.29|196.09|200.3|198.1|198.11|195.91|0
1686314400000|2023-06-09 12:40:00|198.47|196.27|197.75|195.55|199.02|196.82|197.75|195.55|0
1686314700000|2023-06-09 12:45:00|197.93|195.73|197.56|195.36|198.47|196.27|197.56|195.36|0
1686315000000|2023-06-09 12:50:00|197.74|195.54|197.02|194.82|197.93|195.73|196.84|194.64|0
1686315300000|2023-06-09 12:55:00|197.2|195|196.75|194.55|197.92|195.72|196.75|194.55|0
1686315600000|2023-06-09 13:00:00|196.65|194.45|197.92|195.72|197.92|195.72|196.65|194.45|0
1686315900000|2023-06-09 13:05:00|197.74|195.54|197.74|195.54|197.92|195.72|197.2|195|0
1686316200000|2023-06-09 13:10:00|197.56|195.36|196.65|194.45|197.56|195.36|196.47|194.27|0
1686316500000|2023-06-09 13:15:00|196.47|194.27|195.2|193|196.65|194.45|195.02|192.82|0
1686316800000|2023-06-09 13:20:00|195.02|192.82|195.02|192.82|195.38|193.18|194.66|192.46|0
1686317100000|2023-06-09 13:25:00|194.84|192.64|194.3|192.1|195.2|193|194.3|192.1|0
1686317400000|2023-06-09 13:30:00|194.12|191.92|193.89|191.69|195.15|192.95|190.72|188.52|0
1686317700000|2023-06-09 13:35:00|194.07|191.87|191.22|189.02|194.97|192.77|190.69|188.49|0
1686318000000|2023-06-09 13:40:00|191.05|188.85|190.16|187.96|191.58|189.38|188.05|185.85|0
1686318300000|2023-06-09 13:45:00|189.98|187.78|189.63|187.43|190.69|188.49|188.22|186.02|0
1686318600000|2023-06-09 13:50:00|189.28|187.08|186.11|183.91|189.28|187.08|185.77|183.57|0
1686318900000|2023-06-09 13:55:00|185.94|183.74|188.22|186.02|188.92|186.72|185.94|183.74|0
1686319200000|2023-06-09 14:00:00|187.69|185.49|185.24|183.04|187.69|185.49|185.24|183.04|0
1686319500000|2023-06-09 14:05:00|185.06|182.86|186.11|183.91|186.64|184.44|182.98|180.78|0
1686319800000|2023-06-09 14:10:00|185.76|183.56|183.5|181.3|186.63|184.43|183.32|181.12|0
1686320100000|2023-06-09 14:15:00|183.67|181.47|181.77|179.57|183.67|181.47|181.59|179.39|0
1686320400000|2023-06-09 14:20:00|181.59|179.39|183.49|181.29|183.49|181.29|181.42|179.22|0
1686320700000|2023-06-09 14:25:00|183.67|181.47|182.45|180.25|184.19|181.99|181.76|179.56|0
1686321000000|2023-06-09 14:30:00|182.11|179.91|184.12|181.92|184.91|182.71|181.07|178.87|0
1686321300000|2023-06-09 14:35:00|183.6|181.4|184.46|182.26|185.16|182.96|183.08|180.88|0
1686321600000|2023-06-09 14:40:00|184.63|182.43|186.9|184.7|188.65|186.45|184.63|182.43|0
1686321900000|2023-06-09 14:45:00|187.07|184.87|188.12|185.92|188.12|185.92|183.77|181.57|0
1686322200000|2023-06-09 14:50:00|189|186.8|189|186.8|191.47|189.27|188.3|186.1|0
1686322500000|2023-06-09 14:55:00|188.65|186.45|187.24|185.04|189.53|187.33|186.02|183.82|0
1686322800000|2023-06-09 15:00:00|187.07|184.87|187.07|184.87|187.77|185.57|186.02|183.82|0
1686323100000|2023-06-09 15:05:00|186.89|184.69|184.8|182.6|187.94|185.74|183.76|181.56|0
1686323400000|2023-06-09 15:10:00|184.63|182.43|183.76|181.56|185.15|182.95|183.76|181.56|0
1686323700000|2023-06-09 15:15:00|184.1|181.9|186.54|184.34|187.59|185.39|183.76|181.56|0
1686324000000|2023-06-09 15:20:00|186.71|184.51|190.4|188.2|190.93|188.73|186.71|184.51|0
1686324300000|2023-06-09 15:25:00|190.58|188.38|196.03|193.83|196.81|194.61|190.58|188.38|0
1686324600000|2023-06-09 15:30:00|196.57|194.37|198.01|195.81|200.35|198.15|196.57|194.37|0
1686324900000|2023-06-09 15:35:00|197.47|195.27|196.57|194.37|197.65|195.45|194.42|192.22|0
1686325200000|2023-06-09 15:40:00|196.39|194.19|194.06|191.86|196.39|194.19|194.06|191.86|0
1686325500000|2023-06-09 15:45:00|193.88|191.68|194.95|192.75|195.85|193.65|193.88|191.68|0
1686325800000|2023-06-09 15:50:00|195.13|192.93|195.49|193.29|197.46|195.26|194.77|192.57|0
1686326100000|2023-06-09 15:55:00|195.31|193.11|199.08|196.88|199.62|197.42|195.13|192.93|0
1686326400000|2023-06-09 16:00:00|199.26|197.06|199.26|197.06|203.26|201.06|198.72|196.52|0
1686326700000|2023-06-09 16:05:00|198.9|196.7|199.62|197.42|199.62|197.42|197.28|195.08|0
1686327000000|2023-06-09 16:10:00|199.26|197.06|197.09|194.89|199.8|197.6|196.91|194.71|0
1686327300000|2023-06-09 16:15:00|197.27|195.07|196.73|194.53|197.81|195.61|196.02|193.82|0
1686327600000|2023-06-09 16:20:00|196.55|194.35|198.89|196.69|199.62|197.42|196.55|194.35|0
1686327900000|2023-06-09 16:25:00|198.71|196.51|200.88|198.68|203.25|201.05|198.71|196.51|0
1686328200000|2023-06-09 16:30:00|201.06|198.86|199.61|197.41|201.43|199.23|198.89|196.69|0
1686328500000|2023-06-09 16:35:00|199.43|197.23|201.88|199.68|202.7|200.5|199.25|197.05|0
1686328800000|2023-06-09 16:40:00|201.79|199.59|200.15|197.95|203.43|201.23|199.79|197.59|0
1686329100000|2023-06-09 16:45:00|199.97|197.77|198.52|196.32|200.88|198.68|198.52|196.32|0
1686329400000|2023-06-09 16:50:00|198.44|196.24|198.16|195.96|198.88|196.68|197.62|195.42|0
1686329700000|2023-06-09 16:55:00|197.98|195.78|196.9|194.7|199.42|197.22|196.72|194.52|0
1686330000000|2023-06-09 17:00:00|196.54|194.34|196.36|194.16|197.62|195.42|196.18|193.98|0
1686330300000|2023-06-09 17:05:00|196.18|193.98|195.28|193.08|196.36|194.16|194.75|192.55|0
1686330600000|2023-06-09 17:10:00|194.93|192.73|195.64|193.44|196.18|193.98|194.93|192.73|0
1686330900000|2023-06-09 17:15:00|195.46|193.26|197.07|194.87|197.07|194.87|195.1|192.9|0
1686331200000|2023-06-09 17:20:00|197.25|195.05|196|193.8|197.79|195.59|196|193.8|0
1686331500000|2023-06-09 17:25:00|196.35|194.15|194.21|192.01|196.53|194.33|194.21|192.01|0
1686331800000|2023-06-09 17:30:00|194.39|192.19|193.31|191.11|194.56|192.36|192.96|190.76|0
1686332100000|2023-06-09 17:35:00|193.14|190.94|193.31|191.11|193.85|191.65|192.96|190.76|0
1686332400000|2023-06-09 17:40:00|193.49|191.29|192.25|190.05|193.49|191.29|191.71|189.51|0
1686332700000|2023-06-09 17:45:00|192.42|190.22|193.49|191.29|193.49|191.29|191|188.8|0
1686333000000|2023-06-09 17:50:00|193.31|191.11|192.6|190.4|194.2|192|192.24|190.04|0
1686333300000|2023-06-09 17:55:00|192.42|190.22|191.35|189.15|193.66|191.46|191.35|189.15|0
1686333600000|2023-06-09 18:00:00|191.18|188.98|192.42|190.22|192.6|190.4|191.18|188.98|0
1686333900000|2023-06-09 18:05:00|192.24|190.04|191.71|189.51|192.59|190.39|191.53|189.33|0
1686334200000|2023-06-09 18:10:00|191.53|189.33|191.88|189.68|192.41|190.21|190.82|188.62|0
1686334500000|2023-06-09 18:15:00|192.24|190.04|192.41|190.21|193.66|191.46|191.7|189.5|0
1686334800000|2023-06-09 18:20:00|192.23|190.03|190.29|188.09|192.41|190.21|189.76|187.56|0
1686335100000|2023-06-09 18:25:00|190.11|187.91|192.41|190.21|193.48|191.28|189.93|187.73|0
1686335400000|2023-06-09 18:30:00|192.32|190.12|193.12|190.92|194.37|192.17|192.23|190.03|0
1686335700000|2023-06-09 18:35:00|193.3|191.1|195.62|193.42|195.97|193.77|192.94|190.74|0
1686336000000|2023-06-09 18:40:00|195.79|193.59|194.36|192.16|196.15|193.95|194.01|191.81|0
1686336300000|2023-06-09 18:45:00|194.18|191.98|195.61|193.41|195.79|193.59|193.83|191.63|0
1686336600000|2023-06-09 18:50:00|195.43|193.23|195.25|193.05|195.61|193.41|193.83|191.63|0
1686336900000|2023-06-09 18:55:00|195.43|193.23|193.47|191.27|195.43|193.23|193.11|190.91|0
1686337200000|2023-06-09 19:00:00|193.29|191.09|192.22|190.02|194.18|191.98|191.69|189.49|0
1686337500000|2023-06-09 19:05:00|192.4|190.2|195.96|193.76|196.5|194.3|192.4|190.2|0
1686337800000|2023-06-09 19:10:00|196.14|193.94|195.07|192.87|196.5|194.3|194.35|192.15|0
1686338100000|2023-06-09 19:15:00|194.71|192.51|194|191.8|197.04|194.84|193.64|191.44|0
1686338400000|2023-06-09 19:20:00|193.64|191.44|194.53|192.33|194.53|192.33|193.28|191.08|0
1686338700000|2023-06-09 19:25:00|194.44|192.24|194.35|192.15|195.6|193.4|193.81|191.61|0
1686339000000|2023-06-09 19:30:00|194.44|192.24|193.2|191|195.06|192.86|191.95|189.75|0
1686339300000|2023-06-09 19:35:00|193.02|190.82|194.1|191.9|196.08|193.88|192.13|189.93|0
1686339600000|2023-06-09 19:40:00|193.92|191.72|194.1|191.9|194.28|192.08|192.66|190.46|0
1686339900000|2023-06-09 19:45:00|194.01|191.81|194.63|192.43|194.81|192.61|192.84|190.64|0
1686340200000|2023-06-09 19:50:00|194.81|192.61|195.35|193.15|196.26|194.06|194.45|192.25|0
1686340500000|2023-06-09 19:55:00|195.53|193.33|194.63|192.43|196.62|194.42|194.27|192.07|0
1686340800000|2023-06-09 20:00:00|193.91|191.71|193.19|190.99|194.09|191.89|193.01|190.81|0
1686341100000|2023-06-09 20:05:00|193.37|191.17|193.55|191.35|193.73|191.53|192.57|190.37|0
1686341400000|2023-06-09 20:10:00|193.73|191.53|192.83|190.63|193.73|191.53|192.65|190.45|0
1686530700000|2023-06-12 00:45:00|190.08|187.48|190.25|187.65|190.61|188.01|190.08|187.48|0
1686531000000|2023-06-12 00:50:00|190.43|187.83|190.43|187.83|190.61|188.01|190.25|187.65|0
1686531300000|2023-06-12 00:55:00|190.25|187.65|190.25|187.65|190.25|187.65|189.9|187.3|0
1686531600000|2023-06-12 01:00:00|190.43|187.83|190.25|187.65|190.52|187.92|190.07|187.47|0
1686531900000|2023-06-12 01:05:00|190.34|187.74|190.25|187.65|190.43|187.83|190.07|187.47|0
1686532200000|2023-06-12 01:10:00|190.16|187.56|190.16|187.56|190.25|187.65|189.72|187.12|0
1686532500000|2023-06-12 01:15:00|190.25|187.65|190.42|187.82|190.6|188|190.24|187.64|0
1686532800000|2023-06-12 01:20:00|190.24|187.64|190.77|188.17|190.77|188.17|190.07|187.47|0
1686533100000|2023-06-12 01:25:00|190.86|188.26|191.3|188.7|191.3|188.7|190.86|188.26|0
1686533400000|2023-06-12 01:30:00|191.13|188.53|191.12|188.52|191.3|188.7|190.77|188.17|0
1686533700000|2023-06-12 01:35:00|191.04|188.44|191.48|188.88|191.65|189.05|190.95|188.35|0
1686534000000|2023-06-12 01:40:00|191.3|188.7|191.12|188.52|191.48|188.88|191.12|188.52|0
1686534300000|2023-06-12 01:45:00|191.3|188.7|191.39|188.79|191.48|188.88|191.3|188.7|0
1686534600000|2023-06-12 01:50:00|191.3|188.7|191.47|188.87|191.47|188.87|191.12|188.52|0
1686534900000|2023-06-12 01:55:00|192.18|189.58|191.65|189.05|192.18|189.58|191.47|188.87|0
1686535200000|2023-06-12 02:00:00|191.56|188.96|191.65|189.05|192|189.4|191.47|188.87|0
1686535500000|2023-06-12 02:05:00|191.56|188.96|191.47|188.87|191.65|189.05|191.47|188.87|0
1686535800000|2023-06-12 02:10:00|191.56|188.96|190.93|188.33|191.64|189.04|190.76|188.16|0
1686536100000|2023-06-12 02:15:00|190.76|188.16|190.76|188.16|190.93|188.33|190.58|187.98|0
1686536400000|2023-06-12 02:20:00|190.67|188.07|190.75|188.15|191.29|188.69|190.58|187.98|0
1686536700000|2023-06-12 02:25:00|190.67|188.07|191.11|188.51|191.64|189.04|190.58|187.98|0
1686537000000|2023-06-12 02:30:00|191.28|188.68|191.64|189.04|191.64|189.04|190.93|188.33|0
1686537300000|2023-06-12 02:35:00|191.81|189.21|191.99|189.39|192.52|189.92|191.81|189.21|0
1686537600000|2023-06-12 02:40:00|192.08|189.48|191.99|189.39|192.44|189.84|191.99|189.39|0
1686537900000|2023-06-12 02:45:00|192.08|189.48|191.99|189.39|192.08|189.48|191.63|189.03|0
1686538200000|2023-06-12 02:50:00|191.81|189.21|191.63|189.03|192.34|189.74|191.63|189.03|0
1686538500000|2023-06-12 02:55:00|191.72|189.12|191.98|189.38|192.16|189.56|191.63|189.03|0
1686538800000|2023-06-12 03:00:00|191.81|189.21|191.19|188.59|192.08|189.48|191.1|188.5|0
1686539100000|2023-06-12 03:05:00|191.1|188.5|191.36|188.76|191.63|189.03|191.1|188.5|0
1686539400000|2023-06-12 03:10:00|191.27|188.67|191.36|188.76|191.45|188.85|191.09|188.49|0
1686539700000|2023-06-12 03:15:00|191.27|188.67|191.27|188.67|191.27|188.67|191.09|188.49|0
1686540000000|2023-06-12 03:20:00|191.45|188.85|191.44|188.84|191.62|189.02|191.09|188.49|0
1686540300000|2023-06-12 03:25:00|191.36|188.76|190.91|188.31|191.36|188.76|190.91|188.31|0
1686540600000|2023-06-12 03:30:00|191.09|188.49|191.8|189.2|191.89|189.29|191|188.4|0
1686540900000|2023-06-12 03:35:00|191.71|189.11|191.62|189.02|191.8|189.2|191.26|188.66|0
1686541200000|2023-06-12 03:40:00|191.53|188.93|192.15|189.55|192.5|189.9|191.44|188.84|0
1686541500000|2023-06-12 03:45:00|192.06|189.46|192.32|189.72|192.32|189.72|191.88|189.28|0
1686541800000|2023-06-12 03:50:00|192.5|189.9|191.88|189.28|192.5|189.9|191.88|189.28|0
1686542100000|2023-06-12 03:55:00|191.97|189.37|192.14|189.54|192.32|189.72|191.79|189.19|0
1686542400000|2023-06-12 04:00:00|192.32|189.72|192.67|190.07|192.85|190.25|192.14|189.54|0
1686542700000|2023-06-12 04:05:00|192.5|189.9|192.5|189.9|192.59|189.99|192.14|189.54|0
1686543000000|2023-06-12 04:10:00|192.59|189.99|192.49|189.89|192.67|190.07|192.41|189.81|0
1686543300000|2023-06-12 04:15:00|192.67|190.07|193.12|190.52|193.2|190.6|192.49|189.89|0
1686543600000|2023-06-12 04:20:00|193.2|190.6|193.02|190.42|193.2|190.6|192.85|190.25|0
1686543900000|2023-06-12 04:25:00|193.2|190.6|193.2|190.6|193.2|190.6|192.85|190.25|0
1686544200000|2023-06-12 04:30:00|193.02|190.42|193.2|190.6|193.2|190.6|192.84|190.24|0
1686544500000|2023-06-12 04:35:00|193.38|190.78|193.38|190.78|193.38|190.78|193.2|190.6|0
1686544800000|2023-06-12 04:40:00|193.29|190.69|193.37|190.77|193.38|190.78|193.2|190.6|0
1686545100000|2023-06-12 04:45:00|193.2|190.6|192.84|190.24|193.2|190.6|192.84|190.24|0
1686545400000|2023-06-12 04:50:00|193.02|190.42|192.84|190.24|193.02|190.42|192.84|190.24|0
1686545700000|2023-06-12 04:55:00|192.66|190.06|192.3|189.7|192.84|190.24|192.12|189.52|0
1686546000000|2023-06-12 05:00:00|192.48|189.88|191.77|189.17|192.48|189.88|191.77|189.17|0
1686546300000|2023-06-12 05:05:00|191.59|188.99|191.06|188.46|191.77|189.17|190.88|188.28|0
1686546600000|2023-06-12 05:10:00|190.88|188.28|191.23|188.63|191.94|189.34|190.7|188.1|0
1686546900000|2023-06-12 05:15:00|191.15|188.55|190.52|187.92|191.23|188.63|190.35|187.75|0
1686547200000|2023-06-12 05:20:00|190.35|187.75|190.52|187.92|190.7|188.1|190.35|187.75|0
1686547500000|2023-06-12 05:25:00|190.61|188.01|190.52|187.92|190.7|188.1|190.34|187.74|0
1686547800000|2023-06-12 05:30:00|190.61|188.01|190.87|188.27|190.87|188.27|190.34|187.74|0
1686548100000|2023-06-12 05:35:00|191.05|188.45|191.23|188.63|191.58|188.98|190.87|188.27|0
1686548400000|2023-06-12 05:40:00|191.32|188.72|191.93|189.33|191.93|189.33|191.05|188.45|0
1686548700000|2023-06-12 05:45:00|192.11|189.51|191.93|189.33|192.11|189.51|191.75|189.15|0
1686549000000|2023-06-12 05:50:00|192.02|189.42|190.87|188.27|192.11|189.51|190.69|188.09|0
1686549300000|2023-06-12 05:55:00|190.69|188.09|190.51|187.91|191.22|188.62|190.51|187.91|0
1686549600000|2023-06-12 06:00:00|191.22|188.62|191.39|188.79|191.4|188.8|190.86|188.26|0
1686549900000|2023-06-12 06:05:00|191.02|188.82|190.48|188.28|191.02|188.82|190.48|188.28|0
1686550200000|2023-06-12 06:10:00|190.66|188.46|190.48|188.28|190.66|188.46|190.31|188.11|0
1686550500000|2023-06-12 06:15:00|190.31|188.11|188.89|186.69|190.48|188.28|188.89|186.69|0
1686550800000|2023-06-12 06:20:00|189.07|186.87|188.19|185.99|189.42|187.22|188.19|185.99|0
1686551100000|2023-06-12 06:25:00|188.36|186.16|187.66|185.46|188.36|186.16|187.57|185.37|0
1686551400000|2023-06-12 06:30:00|187.48|185.28|188.18|185.98|188.36|186.16|187.48|185.28|0
1686551700000|2023-06-12 06:35:00|188.01|185.81|187.66|185.46|188.01|185.81|187.66|185.46|0
1686552000000|2023-06-12 06:40:00|187.75|185.55|187.83|185.63|188.18|185.98|187.48|185.28|0
1686552300000|2023-06-12 06:45:00|188.01|185.81|188|185.8|188.36|186.16|187.83|185.63|0
1686552600000|2023-06-12 06:50:00|188.18|185.98|188.18|185.98|188.53|186.33|188.18|185.98|0
1686552900000|2023-06-12 06:55:00|188.09|185.89|187.47|185.27|188.18|185.98|187.3|185.1|0
1686553200000|2023-06-12 07:00:00|187.3|185.1|187.12|184.92|188|185.8|186.95|184.75|0
1686553500000|2023-06-12 07:05:00|186.77|184.57|188.17|185.97|188.53|186.33|186.6|184.4|0
1686553800000|2023-06-12 07:10:00|188.35|186.15|188.52|186.32|189.76|187.56|188.35|186.15|0
1686554100000|2023-06-12 07:15:00|188.7|186.5|188.52|186.32|189.67|187.47|187.47|185.27|0
1686554400000|2023-06-12 07:20:00|188.35|186.15|187.99|185.79|188.52|186.32|187.56|185.36|0
1686554700000|2023-06-12 07:25:00|188.17|185.97|188.44|186.24|189.5|187.3|188.17|185.97|0
1686555000000|2023-06-12 07:30:00|188.79|186.59|186.86|184.66|188.79|186.59|186.86|184.66|0
1686555300000|2023-06-12 07:35:00|186.95|184.75|186.33|184.13|188.09|185.89|186.33|184.13|0
1686555600000|2023-06-12 07:40:00|186.51|184.31|186.51|184.31|186.86|184.66|186.33|184.13|0
1686555900000|2023-06-12 07:45:00|186.33|184.13|185.98|183.78|186.68|184.48|185.8|183.6|0
1686556200000|2023-06-12 07:50:00|185.8|183.6|185.45|183.25|185.98|183.78|184.93|182.73|0
1686556500000|2023-06-12 07:55:00|185.28|183.08|185.1|182.9|185.8|183.6|185.1|182.9|0
1686556800000|2023-06-12 08:00:00|184.58|182.38|184.23|182.03|184.58|182.38|183.36|181.16|0
1686557100000|2023-06-12 08:05:00|184.4|182.2|184.84|182.64|185.1|182.9|183.8|181.6|0
1686557400000|2023-06-12 08:10:00|184.75|182.55|185.27|183.07|186.15|183.95|184.75|182.55|0
1686557700000|2023-06-12 08:15:00|185.19|182.99|186.32|184.12|186.32|184.12|184.92|182.72|0
1686558000000|2023-06-12 08:20:00|186.24|184.04|185.44|183.24|186.32|184.12|185.27|183.07|0
1686558300000|2023-06-12 08:25:00|185.27|183.07|184.74|182.54|185.79|183.59|184.74|182.54|0
1686558600000|2023-06-12 08:30:00|184.84|182.64|184.74|182.54|184.92|182.72|183.7|181.5|0
1686558900000|2023-06-12 08:35:00|184.92|182.72|185.7|183.5|185.96|183.76|184.39|182.19|0
1686559200000|2023-06-12 08:40:00|185.61|183.41|185.53|183.33|185.79|183.59|185.18|182.98|0
1686559500000|2023-06-12 08:45:00|185.61|183.41|185.09|182.89|185.61|183.41|184.74|182.54|0
1686559800000|2023-06-12 08:50:00|185.26|183.06|184.74|182.54|185.44|183.24|184.56|182.36|0
1686560100000|2023-06-12 08:55:00|184.65|182.45|184.21|182.01|184.91|182.71|183.69|181.49|0
1686560400000|2023-06-12 09:00:00|184.04|181.84|182.91|180.71|184.21|182.01|182.65|180.45|0
1686560700000|2023-06-12 09:05:00|183|180.8|183.34|181.14|183.86|181.66|182.82|180.62|0
1686561000000|2023-06-12 09:10:00|183.43|181.23|182.99|180.79|183.51|181.31|182.74|180.54|0
1686561300000|2023-06-12 09:15:00|182.82|180.62|183.69|181.49|184.21|182.01|182.82|180.62|0
1686561600000|2023-06-12 09:20:00|183.78|181.58|183.86|181.66|184.3|182.1|183.43|181.23|0
1686561900000|2023-06-12 09:25:00|183.95|181.75|184.2|182|184.38|182.18|183.86|181.66|0
1686562200000|2023-06-12 09:30:00|184.55|182.35|184.9|182.7|184.9|182.7|184.2|182|0
1686562500000|2023-06-12 09:35:00|184.72|182.52|184.9|182.7|185.07|182.87|184.55|182.35|0
1686562800000|2023-06-12 09:40:00|185.07|182.87|186.82|184.62|187.44|185.24|184.9|182.7|0
1686563100000|2023-06-12 09:45:00|186.91|184.71|187.61|185.41|187.87|185.67|186.82|184.62|0
1686563400000|2023-06-12 09:50:00|187.52|185.32|188.57|186.37|188.75|186.55|187.17|184.97|0
1686563700000|2023-06-12 09:55:00|188.66|186.46|187.69|185.49|188.66|186.46|187.52|185.32|0
1686564000000|2023-06-12 10:00:00|187.87|185.67|188.57|186.37|189.28|187.08|187.78|185.58|0
1686564300000|2023-06-12 10:05:00|188.75|186.55|188.92|186.72|189.37|187.17|188.57|186.37|0
1686564600000|2023-06-12 10:10:00|189.1|186.9|188.83|186.63|189.8|187.6|188.83|186.63|0
1686564900000|2023-06-12 10:15:00|188.92|186.72|190.15|187.95|190.15|187.95|188.31|186.11|0
1686565200000|2023-06-12 10:20:00|190.33|188.13|191.22|189.02|192.1|189.9|190.15|187.95|0
1686565500000|2023-06-12 10:25:00|191.13|188.93|190.95|188.75|191.48|189.28|190.68|188.48|0
1686565800000|2023-06-12 10:30:00|191.04|188.84|190.15|187.95|191.04|188.84|189.8|187.6|0
1686566100000|2023-06-12 10:35:00|190.06|187.86|191.92|189.72|192.1|189.9|189.97|187.77|0
1686566400000|2023-06-12 10:40:00|191.74|189.54|190.85|188.65|191.92|189.72|190.32|188.12|0
1686566700000|2023-06-12 10:45:00|190.77|188.57|191.3|189.1|191.83|189.63|190.77|188.57|0
1686567000000|2023-06-12 10:50:00|191.21|189.01|189.97|187.77|191.21|189.01|189.79|187.59|0
1686567300000|2023-06-12 10:55:00|190.06|187.86|189.96|187.76|190.5|188.3|189.17|186.97|0
1686567600000|2023-06-12 11:00:00|190.14|187.94|188.82|186.62|191.03|188.83|188.73|186.53|0
1686567900000|2023-06-12 11:05:00|188.73|186.53|188.37|186.17|188.82|186.62|188.2|186|0
1686568200000|2023-06-12 11:10:00|188.29|186.09|188.46|186.26|188.9|186.7|188.29|186.09|0
1686568500000|2023-06-12 11:15:00|188.37|186.17|188.55|186.35|188.72|186.52|187.76|185.56|0
1686568800000|2023-06-12 11:20:00|188.46|186.26|188.02|185.82|188.64|186.44|187.84|185.64|0
1686569100000|2023-06-12 11:25:00|188.19|185.99|187.31|185.11|188.19|185.99|186.79|184.59|0
1686569400000|2023-06-12 11:30:00|187.49|185.29|187.05|184.85|187.49|185.29|186.26|184.06|0
1686569700000|2023-06-12 11:35:00|187.13|184.93|186.96|184.76|187.31|185.11|186.61|184.41|0
1686570000000|2023-06-12 11:40:00|187.13|184.93|186.87|184.67|187.13|184.93|186.78|184.58|0
1686570300000|2023-06-12 11:45:00|186.96|184.76|186.95|184.75|187.48|185.28|186.78|184.58|0
1686570600000|2023-06-12 11:50:00|187.05|184.85|186.87|184.67|187.3|185.1|186.6|184.4|0
1686570900000|2023-06-12 11:55:00|186.78|184.58|187.13|184.93|187.48|185.28|186.78|184.58|0
1686571200000|2023-06-12 12:00:00|187.22|185.02|186.87|184.67|187.39|185.19|186.77|184.57|0
1686571500000|2023-06-12 12:05:00|186.77|184.57|188.45|186.25|188.88|186.68|186.77|184.57|0
1686571800000|2023-06-12 12:10:00|188.53|186.33|187.47|185.27|188.53|186.33|187.3|185.1|0
1686572100000|2023-06-12 12:15:00|187.3|185.1|188.88|186.68|189.06|186.86|187.3|185.1|0
1686572400000|2023-06-12 12:20:00|188.97|186.77|190.47|188.27|190.65|188.45|188.88|186.68|0
1686572700000|2023-06-12 12:25:00|190.29|188.09|188.88|186.68|190.47|188.27|188.88|186.68|0
1686573000000|2023-06-12 12:30:00|189.05|186.85|187.64|185.44|189.32|187.12|187.47|185.27|0
1686573300000|2023-06-12 12:35:00|187.82|185.62|187.36|185.16|187.99|185.79|186.59|184.39|0
1686573600000|2023-06-12 12:40:00|187.54|185.34|188.5|186.3|189.29|187.09|187.45|185.25|0
1686573900000|2023-06-12 12:45:00|188.76|186.56|188.06|185.86|188.76|186.56|187.18|184.98|0
1686574200000|2023-06-12 12:50:00|187.88|185.68|187.18|184.98|187.88|185.68|187.01|184.81|0
1686574500000|2023-06-12 12:55:00|187.01|184.81|186.92|184.72|187.53|185.33|186.31|184.11|0
1686574800000|2023-06-12 13:00:00|186.83|184.63|187.53|185.33|187.88|185.68|186.48|184.28|0
1686575100000|2023-06-12 13:05:00|187.35|185.15|186.48|184.28|187.35|185.15|186.31|184.11|0
1686575400000|2023-06-12 13:10:00|186.57|184.37|185.26|183.06|186.65|184.45|185.26|183.06|0
1686575700000|2023-06-12 13:15:00|186.04|183.84|188.12|185.92|188.3|186.1|186.04|183.84|0
1686576000000|2023-06-12 13:20:00|187.95|185.75|188.3|186.1|188.82|186.62|187.95|185.75|0
1686576300000|2023-06-12 13:25:00|188.47|186.27|188.82|186.62|189.17|186.97|187.86|185.66|0
1686576600000|2023-06-12 13:30:00|188.64|186.44|189.52|187.32|190.66|188.46|187.95|185.75|0
1686576900000|2023-06-12 13:35:00|189.34|187.14|189.17|186.97|193.03|190.83|189.17|186.97|0
1686577200000|2023-06-12 13:40:00|188.64|186.44|191.09|188.89|191.27|189.07|187.77|185.57|0
1686577500000|2023-06-12 13:45:00|190.74|188.54|189.86|187.66|191.62|189.42|189.16|186.96|0
1686577800000|2023-06-12 13:50:00|190.04|187.84|188.64|186.44|190.39|188.19|188.03|185.83|0
1686578100000|2023-06-12 13:55:00|188.81|186.61|188.46|186.26|189.34|187.14|187.94|185.74|0
1686578400000|2023-06-12 14:00:00|188.11|185.91|190.38|188.18|190.38|188.18|188.11|185.91|0
1686578700000|2023-06-12 14:05:00|190.21|188.01|191.44|189.24|192.94|190.74|190.03|187.83|0
1686579000000|2023-06-12 14:10:00|191.61|189.41|189.15|186.95|193.02|190.82|189.07|186.87|0
1686579300000|2023-06-12 14:15:00|189.25|187.05|191.26|189.06|192.14|189.94|189.25|187.05|0
1686579600000|2023-06-12 14:20:00|191.43|189.23|190.55|188.35|192.31|190.11|190.03|187.83|0
1686579900000|2023-06-12 14:25:00|190.2|188|190.02|187.82|192.14|189.94|189.32|187.12|0
1686580200000|2023-06-12 14:30:00|189.85|187.65|191.6|189.4|191.96|189.76|189.59|187.39|0
1686580500000|2023-06-12 14:35:00|191.43|189.23|192.75|190.55|193.72|191.52|191.43|189.23|0
1686580800000|2023-06-12 14:40:00|193.01|190.81|191.78|189.58|193.37|191.17|191.78|189.58|0
1686581100000|2023-06-12 14:45:00|191.95|189.75|190.54|188.34|192.48|190.28|189.84|187.64|0
1686581400000|2023-06-12 14:50:00|190.19|187.99|192.13|189.93|192.3|190.1|189.84|187.64|0
1686581700000|2023-06-12 14:55:00|191.95|189.75|191.77|189.57|192.3|190.1|190.89|188.69|0
1686582000000|2023-06-12 15:00:00|191.24|189.04|191.77|189.57|192.12|189.92|189.84|187.64|0
1686582300000|2023-06-12 15:05:00|191.6|189.4|191.95|189.75|192.48|190.28|189.84|187.64|0
1686582600000|2023-06-12 15:10:00|191.86|189.66|189.53|187.33|192.39|190.19|189.35|187.15|0
1686582900000|2023-06-12 15:15:00|189.35|187.15|187.43|185.23|190.06|187.86|186.26|184.06|0
1686583200000|2023-06-12 15:20:00|187.61|185.41|188.14|185.94|189.02|186.82|187.08|184.88|0
1686583500000|2023-06-12 15:25:00|188.31|186.11|187.96|185.76|189.02|186.82|187.07|184.87|0
1686583800000|2023-06-12 15:30:00|187.43|185.23|185.66|183.46|187.43|185.23|185.66|183.46|0
1686584100000|2023-06-12 15:35:00|185.49|183.29|185.66|183.46|186.36|184.16|185.05|182.85|0
1686584400000|2023-06-12 15:40:00|185.31|183.11|184.34|182.14|185.66|183.46|184.17|181.97|0
1686584700000|2023-06-12 15:45:00|184.25|182.05|185.48|183.28|186.01|183.81|183.9|181.7|0
1686585000000|2023-06-12 15:50:00|185.66|183.46|186.18|183.98|186.18|183.98|184.95|182.75|0
1686585300000|2023-06-12 15:55:00|186.54|184.34|184.77|182.57|186.71|184.51|184.6|182.4|0
1686585600000|2023-06-12 16:00:00|184.69|182.49|185.48|183.28|185.48|183.28|184.42|182.22|0
1686585900000|2023-06-12 16:05:00|185.22|183.02|184.07|181.87|185.22|183.02|184.07|181.87|0
1686586200000|2023-06-12 16:10:00|184.25|182.05|184.77|182.57|185.12|182.92|183.89|181.69|0
1686586500000|2023-06-12 16:15:00|184.95|182.75|184.77|182.57|185.3|183.1|184.42|182.22|0
1686586800000|2023-06-12 16:20:00|184.68|182.48|184.77|182.57|185.3|183.1|184.24|182.04|0
1686587100000|2023-06-12 16:25:00|184.94|182.74|184.24|182.04|184.94|182.74|183.71|181.51|0
1686587400000|2023-06-12 16:30:00|184.16|181.96|183.19|180.99|184.16|181.96|183.19|180.99|0
1686587700000|2023-06-12 16:35:00|183.01|180.81|182.49|180.29|183.19|180.99|182.14|179.94|0
1686588000000|2023-06-12 16:40:00|182.31|180.11|182.49|180.29|183.01|180.81|181.79|179.59|0
1686588300000|2023-06-12 16:45:00|182.31|180.11|182.66|180.46|183.36|181.16|181.96|179.76|0
1686588600000|2023-06-12 16:50:00|182.48|180.28|182.48|180.28|182.66|180.46|181.96|179.76|0
1686588900000|2023-06-12 16:55:00|182.66|180.46|182.13|179.93|182.83|180.63|182.13|179.93|0
1686589200000|2023-06-12 17:00:00|182.31|180.11|182.69|180.49|182.87|180.67|181.44|179.24|0
1686589500000|2023-06-12 17:05:00|182.52|180.32|183.73|181.53|183.91|181.71|182.34|180.14|0
1686589800000|2023-06-12 17:10:00|183.56|181.36|183.82|181.62|183.91|181.71|182.86|180.66|0
1686590100000|2023-06-12 17:15:00|183.64|181.44|183.81|181.61|184.68|182.48|183.47|181.27|0
1686590400000|2023-06-12 17:20:00|183.64|181.44|184.16|181.96|184.51|182.31|183.47|181.27|0
1686590700000|2023-06-12 17:25:00|184.08|181.88|184.51|182.31|184.85|182.65|183.81|181.61|0
1686591000000|2023-06-12 17:30:00|184.68|182.48|185.03|182.83|185.55|183.35|183.81|181.61|0
1686591300000|2023-06-12 17:35:00|184.85|182.65|184.68|182.48|185.55|183.35|184.5|182.3|0
1686591600000|2023-06-12 17:40:00|184.59|182.39|183.46|181.26|184.68|182.48|183.11|180.91|0
1686591900000|2023-06-12 17:45:00|183.29|181.09|182.42|180.22|183.29|181.09|181.73|179.53|0
1686592200000|2023-06-12 17:50:00|182.59|180.39|182.59|180.39|182.94|180.74|182.24|180.04|0
1686592500000|2023-06-12 17:55:00|182.42|180.22|181.21|179.01|182.59|180.39|181.03|178.83|0
1686592800000|2023-06-12 18:00:00|181.03|178.83|181.89|179.69|182.24|180.04|180.86|178.66|0
1686593100000|2023-06-12 18:05:00|181.72|179.52|182.07|179.87|182.41|180.21|181.72|179.52|0
1686593400000|2023-06-12 18:10:00|181.89|179.69|182.24|180.04|182.24|180.04|181.46|179.26|0
1686593700000|2023-06-12 18:15:00|182.06|179.86|182.06|179.86|182.58|180.38|181.29|179.09|0
1686594000000|2023-06-12 18:20:00|182.24|180.04|181.89|179.69|182.75|180.55|181.72|179.52|0
1686594300000|2023-06-12 18:25:00|181.72|179.52|182.06|179.86|182.23|180.03|181.37|179.17|0
1686594600000|2023-06-12 18:30:00|182.23|180.03|181.02|178.82|182.23|180.03|180.68|178.48|0
1686594900000|2023-06-12 18:35:00|180.94|178.74|181.71|179.51|182.06|179.86|180.16|177.96|0
1686595200000|2023-06-12 18:40:00|181.88|179.68|180.85|178.65|181.88|179.68|180.5|178.3|0
1686595500000|2023-06-12 18:45:00|181.02|178.82|179.47|177.27|181.19|178.99|179.22|177.02|0
1686595800000|2023-06-12 18:50:00|179.3|177.1|177.93|175.73|179.47|177.27|177.42|175.22|0
1686596100000|2023-06-12 18:55:00|177.76|175.56|176.4|174.2|178.27|176.07|175.89|173.69|0
1686596400000|2023-06-12 19:00:00|176.06|173.86|176.07|173.87|176.91|174.71|174.7|172.5|0
1686596700000|2023-06-12 19:05:00|176.15|173.95|174.97|172.77|177.33|175.13|174.63|172.43|0
1686597000000|2023-06-12 19:10:00|174.8|172.6|171.79|169.59|174.97|172.77|171.29|169.09|0
1686597300000|2023-06-12 19:15:00|171.45|169.25|173.76|171.56|173.76|171.56|169.47|167.27|0
1686597600000|2023-06-12 19:20:00|173.43|171.23|173.43|171.23|174.76|172.56|173.26|171.06|0
1686597900000|2023-06-12 19:25:00|173.18|170.98|172.93|170.73|174.26|172.06|172.76|170.56|0
1686598200000|2023-06-12 19:30:00|173.09|170.89|173.18|170.98|174.43|172.23|172.68|170.48|0
1686598500000|2023-06-12 19:35:00|173.26|171.06|171.6|169.4|173.76|171.56|171.6|169.4|0
1686598800000|2023-06-12 19:40:00|171.43|169.23|171.76|169.56|172.26|170.06|169.45|167.25|0
1686599100000|2023-06-12 19:45:00|172.09|169.89|171.76|169.56|172.92|170.72|171.43|169.23|0
1686599400000|2023-06-12 19:50:00|170.93|168.73|172.59|170.39|173.09|170.89|170.93|168.73|0
1686599700000|2023-06-12 19:55:00|172.92|170.72|169.45|167.25|173.25|171.05|169.04|166.84|0
1686600000000|2023-06-12 20:00:00|169.28|167.08|170.43|168.23|171.92|169.72|169.28|167.08|0
1686600300000|2023-06-12 20:05:00|170.76|168.56|171.75|169.55|171.84|169.64|170.76|168.56|0
1686600600000|2023-06-12 20:10:00|171.59|169.39|169.94|167.74|171.75|169.55|169.77|167.57|0
1686600900000|2023-06-12 20:15:00|169.97|167.37|169.48|166.88|170.14|167.54|169.31|166.71|0
1686601200000|2023-06-12 20:20:00|169.31|166.71|169.48|166.88|169.48|166.88|168.98|166.38|0
1686601500000|2023-06-12 20:25:00|169.64|167.04|169.31|166.71|169.64|167.04|169.31|166.71|0
1686601800000|2023-06-12 20:30:00|169.39|166.79|169.07|166.47|169.39|166.79|168.98|166.38|0
1686602100000|2023-06-12 20:35:00|169.14|166.54|168.81|166.21|169.14|166.54|168.65|166.05|0
1686602400000|2023-06-12 20:40:00|168.65|166.05|168.32|165.72|168.81|166.21|168.32|165.72|0
1686602700000|2023-06-12 20:45:00|168.48|165.88|168.48|165.88|168.81|166.21|168.32|165.72|0
1686603000000|2023-06-12 20:50:00|168.65|166.05|168.32|165.72|168.81|166.21|168.32|165.72|0
1686603300000|2023-06-12 20:55:00|168.15|165.55|167.71|165.11|168.32|165.72|167.5|164.9|0
1686603600000|2023-06-12 21:00:00|167.74|165.14|167.81|165.21|167.91|165.31|167.74|165.14|0
1686603900000|2023-06-12 21:05:00|167.64|165.04|167.86|165.26|167.88|165.28|167.64|165.04|0
1686604200000|2023-06-12 21:10:00|167.85|165.25|167.95|165.35|167.98|165.38|167.85|165.25|0
1686604500000|2023-06-12 21:15:00|168|165.4|168.11|165.51|168.31|165.71|167.98|165.38|0
1686604800000|2023-06-12 21:20:00|168.18|165.58|168.11|165.51|168.26|165.66|168.07|165.47|0
1686605100000|2023-06-12 21:25:00|168.16|165.56|168.09|165.49|168.16|165.56|168.09|165.49|0
1686605400000|2023-06-12 21:30:00|168.06|165.46|168.3|165.7|168.3|165.7|168.06|165.46|0
1686605700000|2023-06-12 21:35:00|168.38|165.78|168.35|165.75|168.47|165.87|168.3|165.7|0
1686606000000|2023-06-12 21:40:00|168.45|165.85|168.35|165.75|168.45|165.85|168.35|165.75|0
1686606300000|2023-06-12 21:45:00|168.39|165.79|168.39|165.79|168.44|165.84|168.39|165.79|0
1686606600000|2023-06-12 21:50:00|168.23|165.63|168.32|165.72|168.42|165.82|168.23|165.63|0
1686606900000|2023-06-12 21:55:00|168.3|165.7|168.2|165.6|168.3|165.7|168.2|165.6|0
1686607200000|2023-06-12 22:00:00|168.87|166.27|169.11|166.51|169.44|166.84|168.71|166.11|0
1686607500000|2023-06-12 22:05:00|169.2|166.6|169.44|166.84|169.44|166.84|169.11|166.51|0
1686607800000|2023-06-12 22:10:00|169.28|166.68|168.95|166.35|169.44|166.84|168.95|166.35|0
1686608100000|2023-06-12 22:15:00|169.03|166.43|168.78|166.18|169.11|166.51|168.7|166.1|0
1686608400000|2023-06-12 22:20:00|168.94|166.34|169.27|166.67|169.44|166.84|168.86|166.26|0
1686608700000|2023-06-12 22:25:00|169.11|166.51|168.7|166.1|169.27|166.67|168.45|165.85|0
1686609000000|2023-06-12 22:30:00|168.78|166.18|169.1|166.5|169.1|166.5|168.78|166.18|0
1686609300000|2023-06-12 22:35:00|168.94|166.34|168.77|166.17|169.1|166.5|168.77|166.17|0
1686609600000|2023-06-12 22:40:00|168.94|166.34|168.44|165.84|168.94|166.34|168.44|165.84|0
1686609900000|2023-06-12 22:45:00|168.28|165.68|167.46|164.86|168.28|165.68|166.24|163.64|0
1686610200000|2023-06-12 22:50:00|167.55|164.95|167.3|164.7|167.62|165.02|167.3|164.7|0
1686610500000|2023-06-12 22:55:00|167.22|164.62|166.81|164.21|167.54|164.94|166.73|164.13|0
1686610800000|2023-06-12 23:00:00|166.48|163.88|167.46|164.86|167.78|165.18|166.48|163.88|0
1686611100000|2023-06-12 23:05:00|167.29|164.69|167.94|165.34|167.94|165.34|166.48|163.88|0
1686611400000|2023-06-12 23:10:00|167.87|165.27|167.45|164.85|168.11|165.51|167.45|164.85|0
1686611700000|2023-06-12 23:15:00|167.29|164.69|166.96|164.36|167.29|164.69|166.8|164.2|0
1686612000000|2023-06-12 23:20:00|167.05|164.45|166.8|164.2|167.05|164.45|166.8|164.2|0
1686612300000|2023-06-12 23:25:00|166.88|164.28|167.53|164.93|167.61|165.01|166.8|164.2|0
1686612600000|2023-06-12 23:30:00|167.61|165.01|168.26|165.66|168.26|165.66|167.37|164.77|0
1686612900000|2023-06-12 23:35:00|168.43|165.83|168.59|165.99|168.75|166.15|168.26|165.66|0
1686613200000|2023-06-12 23:40:00|168.42|165.82|169.08|166.48|169.24|166.64|168.26|165.66|0
1686613500000|2023-06-12 23:45:00|169.16|166.56|169.73|167.13|169.9|167.3|169.08|166.48|0
1686613800000|2023-06-12 23:50:00|169.57|166.97|169.4|166.8|169.73|167.13|169.16|166.56|0
1686614100000|2023-06-12 23:55:00|169.24|166.64|168.75|166.15|169.4|166.8|168.75|166.15|0
1686614400000|2023-06-13 00:00:00|168.91|166.31|169.4|166.8|169.4|166.8|168.74|166.14|0
1686614700000|2023-06-13 00:05:00|169.24|166.64|168.91|166.31|169.4|166.8|168.58|165.98|0
1686615000000|2023-06-13 00:10:00|168.74|166.14|168.41|165.81|168.91|166.31|168.09|165.49|0
1686615300000|2023-06-13 00:15:00|168.09|165.49|168.82|166.22|168.9|166.3|167.92|165.32|0
1686615600000|2023-06-13 00:20:00|168.74|166.14|169.06|166.46|169.23|166.63|168.66|166.06|0
1686615900000|2023-06-13 00:25:00|168.9|166.3|169.23|166.63|169.39|166.79|168.9|166.3|0
1686616200000|2023-06-13 00:30:00|169.15|166.55|168.82|166.22|169.39|166.79|168.57|165.97|0
1686616500000|2023-06-13 00:35:00|168.9|166.3|169.06|166.46|169.22|166.62|168.73|166.13|0
1686616800000|2023-06-13 00:40:00|169.14|166.54|169.22|166.62|169.39|166.79|169.06|166.46|0
1686617100000|2023-06-13 00:45:00|169.39|166.79|169.22|166.62|169.39|166.79|168.89|166.29|0
1686617400000|2023-06-13 00:50:00|169.38|166.78|169.71|167.11|169.71|167.11|169.22|166.62|0
1686617700000|2023-06-13 00:55:00|169.55|166.95|169.71|167.11|169.88|167.28|169.55|166.95|0
1686618000000|2023-06-13 01:00:00|169.63|167.03|169.71|167.11|169.71|167.11|169.38|166.78|0
1686618300000|2023-06-13 01:05:00|169.54|166.94|169.38|166.78|169.71|167.11|169.38|166.78|0
1686618600000|2023-06-13 01:10:00|169.54|166.94|169.7|167.1|169.71|167.11|169.38|166.78|0
1686618900000|2023-06-13 01:15:00|169.54|166.94|169.37|166.77|169.7|167.1|169.05|166.45|0
1686619200000|2023-06-13 01:20:00|169.21|166.61|169.54|166.94|169.87|167.27|169.05|166.45|0
1686619500000|2023-06-13 01:25:00|169.7|167.1|169.04|166.44|169.7|167.1|169.04|166.44|0
1686619800000|2023-06-13 01:30:00|169.21|166.61|168.06|165.46|169.21|166.61|167.73|165.13|0
1686620100000|2023-06-13 01:35:00|167.89|165.29|168.3|165.7|168.55|165.95|167.89|165.29|0
1686620400000|2023-06-13 01:40:00|168.38|165.78|168.14|165.54|168.55|165.95|167.73|165.13|0
1686620700000|2023-06-13 01:45:00|168.22|165.62|168.22|165.62|168.38|165.78|168.05|165.45|0
1686621000000|2023-06-13 01:50:00|168.3|165.7|168.21|165.61|168.71|166.11|168.21|165.61|0
1686621300000|2023-06-13 01:55:00|168.05|165.45|167.56|164.96|168.21|165.61|167.4|164.8|0
1686621600000|2023-06-13 02:00:00|167.4|164.8|167.23|164.63|167.72|165.12|167.23|164.63|0
1686621900000|2023-06-13 02:05:00|167.07|164.47|167.72|165.12|167.88|165.28|167.07|164.47|0
1686622200000|2023-06-13 02:10:00|167.88|165.28|168.37|165.77|168.54|165.94|167.72|165.12|0
1686622500000|2023-06-13 02:15:00|168.29|165.69|168.37|165.77|168.78|166.18|168.21|165.61|0
1686622800000|2023-06-13 02:20:00|168.04|165.44|167.64|165.04|168.21|165.61|167.55|164.95|0
1686623100000|2023-06-13 02:25:00|167.71|165.11|167.88|165.28|168.13|165.53|167.71|165.11|0
1686623400000|2023-06-13 02:30:00|168.04|165.44|167.55|164.95|168.04|165.44|167.38|164.78|0
1686623700000|2023-06-13 02:35:00|167.47|164.87|167.38|164.78|167.55|164.95|167.22|164.62|0
1686624000000|2023-06-13 02:40:00|167.47|164.87|167.38|164.78|167.55|164.95|166.98|164.38|0
1686624300000|2023-06-13 02:45:00|167.3|164.7|167.05|164.45|167.54|164.94|166.97|164.37|0
1686624600000|2023-06-13 02:50:00|167.21|164.61|167.05|164.45|167.21|164.61|166.89|164.29|0
1686624900000|2023-06-13 02:55:00|166.89|164.29|167.05|164.45|167.21|164.61|166.89|164.29|0
1686625200000|2023-06-13 03:00:00|166.97|164.37|166.97|164.37|167.21|164.61|166.88|164.28|0
1686625500000|2023-06-13 03:05:00|166.88|164.28|166.72|164.12|167.37|164.77|166.56|163.96|0
1686625800000|2023-06-13 03:10:00|166.56|163.96|166.48|163.88|167.04|164.44|166.48|163.88|0
1686626100000|2023-06-13 03:15:00|166.39|163.79|166.55|163.95|166.88|164.28|166.39|163.79|0
1686626400000|2023-06-13 03:20:00|166.39|163.79|166.55|163.95|166.88|164.28|166.39|163.79|0
1686626700000|2023-06-13 03:25:00|166.47|163.87|166.39|163.79|166.55|163.95|166.22|163.62|0
1686627000000|2023-06-13 03:30:00|166.47|163.87|164.12|161.52|166.55|163.95|163.96|161.36|0
1686627300000|2023-06-13 03:35:00|164.28|161.68|164.6|162|164.6|162|163.96|161.36|0
1686627600000|2023-06-13 03:40:00|164.76|162.16|163.79|161.19|164.76|162.16|163.47|160.87|0
1686627900000|2023-06-13 03:45:00|163.95|161.35|163.63|161.03|163.95|161.35|163.15|160.55|0
1686628200000|2023-06-13 03:50:00|163.55|160.95|164.62|162.02|164.78|162.18|163.47|160.87|0
1686628500000|2023-06-13 03:55:00|164.78|162.18|164.3|161.7|164.78|162.18|163.98|161.38|0
1686628800000|2023-06-13 04:00:00|164.46|161.86|163.98|161.38|164.46|161.86|163.98|161.38|0
1686629100000|2023-06-13 04:05:00|163.97|161.37|163.97|161.37|164.14|161.54|163.49|160.89|0
1686629400000|2023-06-13 04:10:00|164.06|161.46|164.29|161.69|164.45|161.85|163.97|161.37|0
1686629700000|2023-06-13 04:15:00|164.13|161.53|164.13|161.53|164.29|161.69|163.81|161.21|0
1686630000000|2023-06-13 04:20:00|164.21|161.61|164.29|161.69|164.45|161.85|164.13|161.53|0
1686630300000|2023-06-13 04:25:00|164.21|161.61|164.61|162.01|164.69|162.09|164.13|161.53|0
1686630600000|2023-06-13 04:30:00|164.45|161.85|164.29|161.69|164.61|162.01|164.13|161.53|0
1686630900000|2023-06-13 04:35:00|164.12|161.52|164.37|161.77|164.61|162.01|164.12|161.52|0
1686631200000|2023-06-13 04:40:00|164.44|161.84|163.96|161.36|164.44|161.84|163.8|161.2|0
1686631500000|2023-06-13 04:45:00|164.04|161.44|164.6|162|164.6|162|163.96|161.36|0
1686631800000|2023-06-13 04:50:00|164.44|161.84|164.44|161.84|164.76|162.16|164.44|161.84|0
1686632100000|2023-06-13 04:55:00|164.6|162|164.76|162.16|164.76|162.16|164.28|161.68|0
1686632400000|2023-06-13 05:00:00|164.92|162.32|164.36|161.76|164.92|162.32|163.96|161.36|0
1686632700000|2023-06-13 05:05:00|164.44|161.84|164.59|161.99|164.6|162|164.11|161.51|0
1686633000000|2023-06-13 05:10:00|164.52|161.92|164.43|161.83|164.76|162.16|164.43|161.83|0
1686633300000|2023-06-13 05:15:00|164.59|161.99|164.84|162.24|164.91|162.31|164.43|161.83|0
1686633600000|2023-06-13 05:20:00|165.07|162.47|164.59|161.99|165.07|162.47|164.59|161.99|0
1686633900000|2023-06-13 05:25:00|164.43|161.83|165.58|162.98|165.58|162.98|164.43|161.83|0
1686634200000|2023-06-13 05:30:00|165.74|163.14|165.26|162.66|165.9|163.3|165.1|162.5|0
1686634500000|2023-06-13 05:35:00|165.18|162.58|164.94|162.34|165.42|162.82|164.94|162.34|0
1686634800000|2023-06-13 05:40:00|165.1|162.5|165.42|162.82|165.5|162.9|165.1|162.5|0
1686635100000|2023-06-13 05:45:00|165.5|162.9|165.58|162.98|165.9|163.3|165.42|162.82|0
1686635400000|2023-06-13 05:50:00|165.41|162.81|164.93|162.33|165.58|162.98|164.61|162.01|0
1686635700000|2023-06-13 05:55:00|165.09|162.49|164.61|162.01|165.09|162.49|164.45|161.85|0
1686636000000|2023-06-13 06:00:00|164.45|161.85|164.77|162.17|165.41|162.81|164.45|161.85|0
1686636300000|2023-06-13 06:05:00|164.41|162.21|162.97|160.77|164.57|162.37|162.97|160.77|0
1686636600000|2023-06-13 06:10:00|162.81|160.61|162.97|160.77|163.13|160.93|162.01|159.81|0
1686636900000|2023-06-13 06:15:00|163.29|161.09|163.28|161.08|163.44|161.24|162.81|160.61|0
1686637200000|2023-06-13 06:20:00|163.37|161.17|161.69|159.49|163.37|161.17|161.38|159.18|0
1686637500000|2023-06-13 06:25:00|161.85|159.65|162.8|160.6|162.8|160.6|161.53|159.33|0
1686637800000|2023-06-13 06:30:00|162.64|160.44|162.01|159.81|162.8|160.6|161.53|159.33|0
1686638100000|2023-06-13 06:35:00|161.93|159.73|162.96|160.76|163.12|160.92|161.85|159.65|0
1686638400000|2023-06-13 06:40:00|162.8|160.6|162.96|160.76|163.28|161.08|162.64|160.44|0
1686638700000|2023-06-13 06:45:00|162.8|160.6|163.11|160.91|163.2|161|162.64|160.44|0
1686639000000|2023-06-13 06:50:00|163.2|161|162.79|160.59|163.27|161.07|162.63|160.43|0
1686639300000|2023-06-13 06:55:00|162.95|160.75|163.11|160.91|163.11|160.91|162.63|160.43|0
1686639600000|2023-06-13 07:00:00|163.27|161.07|164.39|162.19|164.87|162.67|163.11|160.91|0
1686639900000|2023-06-13 07:05:00|164.47|162.27|165.12|162.92|165.96|163.76|163.75|161.55|0
1686640200000|2023-06-13 07:10:00|165.04|162.84|165.28|163.08|166.24|164.04|164.96|162.76|0
1686640500000|2023-06-13 07:15:00|165.6|163.4|165.28|163.08|165.92|163.72|165.12|162.92|0
1686640800000|2023-06-13 07:20:00|165.44|163.24|166.07|163.87|166.56|164.36|164.96|162.76|0
1686641100000|2023-06-13 07:25:00|165.75|163.55|165.43|163.23|166.23|164.03|165.27|163.07|0
1686641400000|2023-06-13 07:30:00|165.36|163.16|164.56|162.36|165.36|163.16|164.16|161.96|0
1686641700000|2023-06-13 07:35:00|164.47|162.27|163.2|161|164.56|162.36|162.57|160.37|0
1686642000000|2023-06-13 07:40:00|163.12|160.92|163.12|160.92|163.68|161.48|163.04|160.84|0
1686642300000|2023-06-13 07:45:00|162.88|160.68|163.04|160.84|163.04|160.84|162.56|160.36|0
1686642600000|2023-06-13 07:50:00|162.88|160.68|165.1|162.9|165.26|163.06|162.88|160.68|0
1686642900000|2023-06-13 07:55:00|165.03|162.83|165.42|163.22|166.54|164.34|165.03|162.83|0
1686643200000|2023-06-13 08:00:00|165.58|163.38|165.74|163.54|166.62|164.42|165.42|163.22|0
1686643500000|2023-06-13 08:05:00|165.58|163.38|165.58|163.38|165.74|163.54|164.78|162.58|0
1686643800000|2023-06-13 08:10:00|165.66|163.46|165.66|163.46|166.54|164.34|165.42|163.22|0
1686644100000|2023-06-13 08:15:00|165.74|163.54|165.25|163.05|166.14|163.94|165.25|163.05|0
1686644400000|2023-06-13 08:20:00|165.18|162.98|163.98|161.78|165.18|162.98|163.98|161.78|0
1686644700000|2023-06-13 08:25:00|163.9|161.7|164.29|162.09|164.61|162.41|163.9|161.7|0
1686645000000|2023-06-13 08:30:00|164.61|162.41|163.66|161.46|164.61|162.41|163.42|161.22|0
1686645300000|2023-06-13 08:35:00|163.82|161.62|163.65|161.45|164.29|162.09|163.65|161.45|0
1686645600000|2023-06-13 08:40:00|163.74|161.54|164.45|162.25|164.61|162.41|163.5|161.3|0
1686645900000|2023-06-13 08:45:00|164.53|162.33|164.05|161.85|164.61|162.41|163.81|161.61|0
1686646200000|2023-06-13 08:50:00|163.97|161.77|164.44|162.24|164.76|162.56|163.97|161.77|0
1686646500000|2023-06-13 08:55:00|164.53|162.33|164.6|162.4|164.92|162.72|163.97|161.77|0
1686646800000|2023-06-13 09:00:00|164.44|162.24|164.12|161.92|164.76|162.56|163.8|161.6|0
1686647100000|2023-06-13 09:05:00|163.96|161.76|163.17|160.97|163.96|161.76|163.17|160.97|0
1686647400000|2023-06-13 09:10:00|163.33|161.13|163.32|161.12|163.64|161.44|163.17|160.97|0
1686647700000|2023-06-13 09:15:00|163.17|160.97|163.8|161.6|163.8|161.6|163.17|160.97|0
1686648000000|2023-06-13 09:20:00|163.64|161.44|164.27|162.07|164.75|162.55|163.64|161.44|0
1686648300000|2023-06-13 09:25:00|164.12|161.92|164.27|162.07|164.43|162.23|163.95|161.75|0
1686648600000|2023-06-13 09:30:00|164.2|162|164.43|162.23|165.39|163.19|164.04|161.84|0
1686648900000|2023-06-13 09:35:00|164.27|162.07|165.07|162.87|165.07|162.87|164.11|161.91|0
1686649200000|2023-06-13 09:40:00|164.91|162.71|166.5|164.3|166.67|164.47|164.75|162.55|0
1686649500000|2023-06-13 09:45:00|166.34|164.14|165.94|163.74|166.5|164.3|165.86|163.66|0
1686649800000|2023-06-13 09:50:00|165.86|163.66|165.7|163.5|166.02|163.82|165.22|163.02|0
1686650100000|2023-06-13 09:55:00|165.86|163.66|167.14|164.94|167.14|164.94|165.54|163.34|0
1686650400000|2023-06-13 10:00:00|166.98|164.78|167.95|165.75|168.03|165.83|166.66|164.46|0
1686650700000|2023-06-13 10:05:00|168.03|165.83|167.3|165.1|168.03|165.83|166.66|164.46|0
1686651000000|2023-06-13 10:10:00|167.14|164.94|168.59|166.39|168.75|166.55|167.14|164.94|0
1686651300000|2023-06-13 10:15:00|168.26|166.06|170.04|167.84|170.04|167.84|167.78|165.58|0
1686651600000|2023-06-13 10:20:00|169.88|167.68|170.04|167.84|170.37|168.17|169.88|167.68|0
1686651900000|2023-06-13 10:25:00|169.88|167.68|169.72|167.52|170.37|168.17|169.55|167.35|0
1686652200000|2023-06-13 10:30:00|169.88|167.68|168.42|166.22|169.88|167.68|168.26|166.06|0
1686652500000|2023-06-13 10:35:00|168.58|166.38|168.66|166.46|168.66|166.46|168.09|165.89|0
1686652800000|2023-06-13 10:40:00|168.74|166.54|169.06|166.86|169.22|167.02|168.42|166.22|0
1686653100000|2023-06-13 10:45:00|168.9|166.7|168.89|166.69|169.06|166.86|168.23|166.03|0
1686653400000|2023-06-13 10:50:00|169.05|166.85|168.89|166.69|169.46|167.26|168.72|166.52|0
1686653700000|2023-06-13 10:55:00|168.81|166.61|168.4|166.2|168.89|166.69|167.75|165.55|0
1686654000000|2023-06-13 11:00:00|168.48|166.28|168.88|166.68|168.97|166.77|168.32|166.12|0
1686654300000|2023-06-13 11:05:00|168.97|166.77|168.96|166.76|169.53|167.33|168.72|166.52|0
1686654600000|2023-06-13 11:10:00|169.13|166.93|168.23|166.03|169.21|167.01|168.23|166.03|0
1686654900000|2023-06-13 11:15:00|168.15|165.95|167.58|165.38|168.23|166.03|167.58|165.38|0
1686655200000|2023-06-13 11:20:00|167.5|165.3|168.47|166.27|168.55|166.35|167.26|165.06|0
1686655500000|2023-06-13 11:25:00|168.39|166.19|168.06|165.86|168.55|166.35|167.58|165.38|0
1686655800000|2023-06-13 11:30:00|168.23|166.03|168.79|166.59|169.03|166.83|168.22|166.02|0
1686656100000|2023-06-13 11:35:00|168.71|166.51|169.68|167.48|169.68|167.48|168.22|166.02|0
1686656400000|2023-06-13 11:40:00|169.77|167.57|169.68|167.48|169.85|167.65|169.44|167.24|0
1686656700000|2023-06-13 11:45:00|169.6|167.4|170|167.8|170.49|168.29|169.03|166.83|0
1686657000000|2023-06-13 11:50:00|170.17|167.97|170|167.8|170.17|167.97|169.68|167.48|0
1686657300000|2023-06-13 11:55:00|170.17|167.97|170.16|167.96|170.49|168.29|170|167.8|0
1686657600000|2023-06-13 12:00:00|170|167.8|169.51|167.31|170.33|168.13|169.19|166.99|0
1686657900000|2023-06-13 12:05:00|169.35|167.15|168.62|166.42|169.51|167.31|168.54|166.34|0
1686658200000|2023-06-13 12:10:00|168.7|166.5|169.83|167.63|169.83|167.63|168.21|166.01|0
1686658500000|2023-06-13 12:15:00|169.67|167.47|170.57|168.37|171.3|169.1|169.34|167.14|0
1686658800000|2023-06-13 12:20:00|170.48|168.28|169.59|167.39|170.48|168.28|169.02|166.82|0
1686659100000|2023-06-13 12:25:00|169.5|167.3|167.96|165.76|169.83|167.63|167.07|164.87|0
1686659400000|2023-06-13 12:30:00|166.59|164.39|165.11|162.91|174.01|171.81|160.3|158.1|0
1686659700000|2023-06-13 12:35:00|165.6|163.4|164.15|161.95|165.92|163.72|162.55|160.35|0
1686660000000|2023-06-13 12:40:00|164.47|162.27|159.84|157.64|164.47|162.27|159.53|157.33|0
1686660300000|2023-06-13 12:45:00|159.69|157.49|159.84|157.64|161.27|159.07|159.29|157.09|0
1686660600000|2023-06-13 12:50:00|159.53|157.33|160|157.8|160.63|158.43|159.52|157.32|0
1686660900000|2023-06-13 12:55:00|159.84|157.64|155.61|153.41|160.47|158.27|155.61|153.41|0
1686661200000|2023-06-13 13:00:00|155.45|153.25|155.29|153.09|155.45|153.25|153.9|151.7|0
1686661500000|2023-06-13 13:05:00|155.14|152.94|154.36|152.16|155.84|153.64|153.43|151.23|0
1686661800000|2023-06-13 13:10:00|154.21|152.01|154.67|152.47|154.82|152.62|152.97|150.77|0
1686662100000|2023-06-13 13:15:00|154.82|152.62|155.91|153.71|156.53|154.33|154.82|152.62|0
1686662400000|2023-06-13 13:20:00|155.75|153.55|158.41|156.21|158.88|156.68|155.75|153.55|0
1686662700000|2023-06-13 13:25:00|158.57|156.37|161.25|159.05|161.41|159.21|158.41|156.21|0
1686663000000|2023-06-13 13:30:00|160.46|158.26|157.94|155.74|162.21|160.01|157.78|155.58|0
1686663300000|2023-06-13 13:35:00|157.31|155.11|154.31|152.11|159.76|157.56|154|151.8|0
1686663600000|2023-06-13 13:40:00|154.16|151.96|153.54|151.34|155.63|153.43|150.18|147.98|0
1686663900000|2023-06-13 13:45:00|153.39|151.19|155.54|153.34|155.85|153.65|153.39|151.19|0
1686664200000|2023-06-13 13:50:00|157.41|155.21|157.09|154.89|157.88|155.68|156.32|154.12|0
1686664500000|2023-06-13 13:55:00|157.25|155.05|159.13|156.93|160.86|158.66|154.92|152.72|0
1686664800000|2023-06-13 14:00:00|158.65|156.45|158.81|156.61|160.38|158.18|157.56|155.36|0
1686665100000|2023-06-13 14:05:00|158.65|156.45|160.91|158.71|162.01|159.81|156.16|153.96|0
1686665400000|2023-06-13 14:10:00|161.22|159.02|162.48|160.28|165.34|163.14|160.44|158.24|0
1686665700000|2023-06-13 14:15:00|162.64|160.44|162.48|160.28|166.62|164.42|161.85|159.65|0
1686666000000|2023-06-13 14:20:00|162.96|160.76|161.97|159.77|162.96|160.76|159.55|157.35|0
1686666300000|2023-06-13 14:25:00|161.81|159.61|160.08|157.88|161.97|159.77|159.92|157.72|0
1686666600000|2023-06-13 14:30:00|159.92|157.72|158.98|156.78|163.39|161.19|158.98|156.78|0
1686666900000|2023-06-13 14:35:00|159.14|156.94|157.43|155.23|159.45|157.25|157.12|154.92|0
1686667200000|2023-06-13 14:40:00|157.27|155.07|158.82|156.62|159.76|157.56|157.12|154.92|0
1686667500000|2023-06-13 14:45:00|158.98|156.78|156.49|154.29|159.14|156.94|156.19|153.99|0
1686667800000|2023-06-13 14:50:00|156.34|154.14|157.11|154.91|157.73|155.53|155.57|153.37|0
1686668100000|2023-06-13 14:55:00|157.27|155.07|157.88|155.68|158.35|156.15|156.49|154.29|0
1686668400000|2023-06-13 15:00:00|157.73|155.53|158.5|156.3|158.97|156.77|157.57|155.37|0
1686668700000|2023-06-13 15:05:00|158.66|156.46|156.8|154.6|159.75|157.55|156.49|154.29|0
1686669000000|2023-06-13 15:10:00|156.95|154.75|153.79|151.59|157.13|154.93|152.88|150.68|0
1686669300000|2023-06-13 15:15:00|153.63|151.43|153.18|150.98|154.55|152.35|152.27|150.07|0
1686669600000|2023-06-13 15:20:00|153.48|151.28|153.33|151.13|154.09|151.89|150.76|148.56|0
1686669900000|2023-06-13 15:25:00|153.48|151.28|154.09|151.89|154.7|152.5|152.57|150.37|0
1686670200000|2023-06-13 15:30:00|153.63|151.43|156.07|153.87|156.38|154.18|153.48|151.28|0
1686670500000|2023-06-13 15:35:00|156.38|154.18|157.46|155.26|158.08|155.88|155.15|152.95|0
1686670800000|2023-06-13 15:40:00|157.61|155.41|156.46|154.26|158.23|156.03|155.92|153.72|0
1686671100000|2023-06-13 15:45:00|156.53|154.33|156.07|153.87|157.61|155.41|155.92|153.72|0
1686671400000|2023-06-13 15:50:00|155.99|153.79|155.15|152.95|156.53|154.33|154.38|152.18|0
1686671700000|2023-06-13 15:55:00|155.3|153.1|158.38|156.18|158.53|156.33|153.92|151.72|0
1686672000000|2023-06-13 16:00:00|159.16|156.96|158.84|156.64|160.25|158.05|158.84|156.64|0
1686672300000|2023-06-13 16:05:00|159|156.8|156.98|154.78|159.31|157.11|156.83|154.63|0
1686672600000|2023-06-13 16:10:00|157.14|154.94|155.83|153.63|157.14|154.94|154.99|152.79|0
1686672900000|2023-06-13 16:15:00|155.6|153.4|155.29|153.09|155.9|153.7|154.83|152.63|0
1686673200000|2023-06-13 16:20:00|155.14|152.94|155.14|152.94|156.67|154.47|154.68|152.48|0
1686673500000|2023-06-13 16:25:00|155.21|153.01|154.98|152.78|157.13|154.93|154.52|152.32|0
1686673800000|2023-06-13 16:30:00|154.83|152.63|155.44|153.24|155.44|153.24|154.06|151.86|0
1686674100000|2023-06-13 16:35:00|155.28|153.08|154.67|152.47|155.9|153.7|154.21|152.01|0
1686674400000|2023-06-13 16:40:00|154.52|152.32|153.6|151.4|154.52|152.32|153.14|150.94|0
1686674700000|2023-06-13 16:45:00|153.53|151.33|154.67|152.47|154.97|152.77|153.45|151.25|0
1686675000000|2023-06-13 16:50:00|154.97|152.77|153.9|151.7|154.97|152.77|153.29|151.09|0
1686675300000|2023-06-13 16:55:00|154.05|151.85|152.68|150.48|154.51|152.31|152.68|150.48|0
1686675600000|2023-06-13 17:00:00|152.84|150.64|152.08|149.88|153.14|150.94|151.77|149.57|0
1686675900000|2023-06-13 17:05:00|151.92|149.72|154.05|151.85|154.89|152.69|150.72|148.52|0
1686676200000|2023-06-13 17:10:00|154.2|152|154.81|152.61|156.04|153.84|154.05|151.85|0
1686676500000|2023-06-13 17:15:00|154.66|152.46|153.28|151.08|155.27|153.07|153.13|150.93|0
1686676800000|2023-06-13 17:20:00|153.13|150.93|152.98|150.78|153.44|151.24|152.52|150.32|0
1686677100000|2023-06-13 17:25:00|153.13|150.93|152.67|150.47|154.35|152.15|151.92|149.72|0
1686677400000|2023-06-13 17:30:00|152.52|150.32|152.97|150.77|153.28|151.08|152.07|149.87|0
1686677700000|2023-06-13 17:35:00|152.82|150.62|153.58|151.38|154.34|152.14|152.67|150.47|0
1686678000000|2023-06-13 17:40:00|153.73|151.53|151.99|149.79|153.73|151.53|151.91|149.71|0
1686678300000|2023-06-13 17:45:00|151.91|149.71|151.91|149.71|152.67|150.47|151.46|149.26|0
1686678600000|2023-06-13 17:50:00|152.21|150.01|152.97|150.77|153.27|151.07|152.21|150.01|0
1686678900000|2023-06-13 17:55:00|153.05|150.85|153.72|151.52|155.18|152.98|152.51|150.31|0
1686679200000|2023-06-13 18:00:00|153.88|151.68|154.11|151.91|154.49|152.29|153.12|150.92|0
1686679500000|2023-06-13 18:05:00|154.03|151.83|155.71|153.51|155.71|153.51|153.72|151.52|0
1686679800000|2023-06-13 18:10:00|156.02|153.82|156.32|154.12|158.64|156.44|156.02|153.82|0
1686680100000|2023-06-13 18:15:00|156.17|153.97|156.01|153.81|157.55|155.35|155.4|153.2|0
1686680400000|2023-06-13 18:20:00|155.71|153.51|155.86|153.66|156.63|154.43|155.09|152.89|0
1686680700000|2023-06-13 18:25:00|156.01|153.81|159.88|157.68|161.29|159.09|155.7|153.5|0
1686681000000|2023-06-13 18:30:00|160.35|158.15|161.28|159.08|162.7|160.5|159.57|157.37|0
1686681300000|2023-06-13 18:35:00|161.44|159.24|160.5|158.3|163.01|160.81|160.34|158.14|0
1686681600000|2023-06-13 18:40:00|160.66|158.46|161.21|159.01|162.85|160.65|160.19|157.99|0
1686681900000|2023-06-13 18:45:00|161.28|159.08|161.12|158.92|162.85|160.65|159.72|157.52|0
1686682200000|2023-06-13 18:50:00|161.2|159|159.09|156.89|161.28|159.08|158.78|156.58|0
1686682500000|2023-06-13 18:55:00|159.25|157.05|158.78|156.58|159.25|157.05|157.69|155.49|0
1686682800000|2023-06-13 19:00:00|158.62|156.42|157.07|154.87|158.62|156.42|157.07|154.87|0
1686683100000|2023-06-13 19:05:00|157.23|155.03|156.61|154.41|157.31|155.11|155.84|153.64|0
1686683400000|2023-06-13 19:10:00|156.46|154.26|156.15|153.95|158|155.8|156.15|153.95|0
1686683700000|2023-06-13 19:15:00|156.3|154.1|156.45|154.25|157.22|155.02|155.22|153.02|0
1686684000000|2023-06-13 19:20:00|156.61|154.41|156.91|154.71|157.22|155.02|154.46|152.26|0
1686684300000|2023-06-13 19:25:00|157.07|154.87|156.91|154.71|157.53|155.33|155.83|153.63|0
1686684600000|2023-06-13 19:30:00|156.45|154.25|157.84|155.64|157.84|155.64|156.29|154.09|0
1686684900000|2023-06-13 19:35:00|157.68|155.48|157.37|155.17|158.14|155.94|156.45|154.25|0
1686685200000|2023-06-13 19:40:00|157.21|155.01|157.52|155.32|157.99|155.79|155.21|153.01|0
1686685500000|2023-06-13 19:45:00|157.83|155.63|157.37|155.17|157.99|155.79|156.13|153.93|0
1686685800000|2023-06-13 19:50:00|156.75|154.55|155.52|153.32|158.14|155.94|155.52|153.32|0
1686686100000|2023-06-13 19:55:00|155.82|153.62|153.71|151.51|156.32|154.12|153.56|151.36|0
1686686400000|2023-06-13 20:00:00|155.24|153.04|154.93|152.73|155.39|153.19|154.01|151.81|0
1686686700000|2023-06-13 20:05:00|154.62|152.42|154.32|152.12|154.78|152.58|154.01|151.81|0
1686687000000|2023-06-13 20:10:00|154.16|151.96|154.47|152.27|154.62|152.42|154.01|151.81|0
1686687300000|2023-06-13 20:15:00|154.36|151.76|154.36|151.76|154.51|151.91|154.05|151.45|0
1686687600000|2023-06-13 20:20:00|154.44|151.84|154.82|152.22|154.97|152.37|154.44|151.84|0
1686687900000|2023-06-13 20:25:00|154.97|152.37|154.66|152.06|154.97|152.37|154.51|151.91|0
1686688200000|2023-06-13 20:30:00|154.51|151.91|153.59|150.99|154.66|152.06|153.59|150.99|0
1686688500000|2023-06-13 20:35:00|153.89|151.29|153.59|150.99|153.89|151.29|153.59|150.99|0
1686688800000|2023-06-13 20:40:00|153.44|150.84|152.22|149.62|153.44|150.84|152.22|149.62|0
1686689100000|2023-06-13 20:45:00|152.3|149.7|152.52|149.92|152.52|149.92|152.06|149.46|0
1686689400000|2023-06-13 20:50:00|152.37|149.77|152.14|149.54|152.52|149.92|152.06|149.46|0
1686689700000|2023-06-13 20:55:00|152.21|149.61|153.2|150.6|153.2|150.6|152.06|149.46|0
1686690000000|2023-06-13 21:00:00|153.26|150.66|153.19|150.59|153.35|150.75|153.07|150.47|0
1686690300000|2023-06-13 21:05:00|153.21|150.61|152.87|150.27|153.25|150.65|152.83|150.23|0
1686690600000|2023-06-13 21:10:00|152.71|150.11|152.89|150.29|152.89|150.29|152.67|150.07|0
1686690900000|2023-06-13 21:15:00|152.8|150.2|152.49|149.89|153.18|150.58|152.36|149.76|0
1686691200000|2023-06-13 21:20:00|152.51|149.91|152.62|150.02|152.73|150.13|152.26|149.66|0
1686691500000|2023-06-13 21:25:00|152.42|149.82|152.38|149.78|152.42|149.82|152.35|149.75|0
1686691800000|2023-06-13 21:30:00|152.33|149.73|152.35|149.75|152.42|149.82|152.33|149.73|0
1686692100000|2023-06-13 21:35:00|152.37|149.77|152.28|149.68|152.42|149.82|152.15|149.55|0
1686692400000|2023-06-13 21:40:00|152.46|149.86|152.68|150.08|152.7|150.1|152.46|149.86|0
1686692700000|2023-06-13 21:45:00|152.7|150.1|152.85|150.25|152.85|150.25|152.64|150.04|0
1686693000000|2023-06-13 21:50:00|152.9|150.3|153.01|150.41|153.35|150.75|152.85|150.25|0
1686693300000|2023-06-13 21:55:00|153.05|150.45|153.3|150.7|153.48|150.88|153.05|150.45|0
1686693600000|2023-06-13 22:00:00|153.94|151.34|154.01|151.41|154.32|151.72|153.79|151.19|0
1686693900000|2023-06-13 22:05:00|153.86|151.26|154.93|152.33|155.24|152.64|153.56|150.96|0
1686694200000|2023-06-13 22:10:00|155.08|152.48|154.16|151.56|155.24|152.64|154.16|151.56|0
1686694500000|2023-06-13 22:15:00|153.86|151.26|153.7|151.1|154.01|151.41|153.55|150.95|0
1686694800000|2023-06-13 22:20:00|153.55|150.95|153.7|151.1|153.7|151.1|153.4|150.8|0
1686695100000|2023-06-13 22:25:00|153.55|150.95|153.55|150.95|154.01|151.41|153.55|150.95|0
1686695400000|2023-06-13 22:30:00|153.39|150.79|153.47|150.87|153.54|150.94|152.94|150.34|0
1686695700000|2023-06-13 22:35:00|153.54|150.94|153.54|150.94|153.62|151.02|153.09|150.49|0
1686696000000|2023-06-13 22:40:00|153.39|150.79|153.08|150.48|153.39|150.79|152.93|150.33|0
1686696300000|2023-06-13 22:45:00|152.93|150.33|152.47|149.87|153.08|150.48|152.47|149.87|0
1686696600000|2023-06-13 22:50:00|152.55|149.95|152.62|150.02|152.78|150.18|152.47|149.87|0
1686696900000|2023-06-13 22:55:00|152.78|150.18|152.77|150.17|152.78|150.18|152.47|149.87|0
1686697200000|2023-06-13 23:00:00|152.62|150.02|152.62|150.02|153.08|150.48|152.62|150.02|0
1686697500000|2023-06-13 23:05:00|152.77|150.17|153.23|150.63|153.38|150.78|152.47|149.87|0
1686697800000|2023-06-13 23:10:00|153.31|150.71|153.15|150.55|153.38|150.78|153.07|150.47|0
1686698100000|2023-06-13 23:15:00|153.22|150.62|153.38|150.78|153.53|150.93|153.22|150.62|0
1686698400000|2023-06-13 23:20:00|153.53|150.93|153.37|150.77|153.68|151.08|153.37|150.77|0
1686698700000|2023-06-13 23:25:00|153.45|150.85|153.07|150.47|153.45|150.85|153.07|150.47|0
1686699000000|2023-06-13 23:30:00|152.91|150.31|153.06|150.46|153.22|150.62|152.91|150.31|0
1686699300000|2023-06-13 23:35:00|153.22|150.62|153.37|150.77|153.37|150.77|153.06|150.46|0
1686699600000|2023-06-13 23:40:00|153.29|150.69|153.82|151.22|153.98|151.38|153.21|150.61|0
1686699900000|2023-06-13 23:45:00|153.75|151.15|154.05|151.45|154.28|151.68|153.67|151.07|0
1686700200000|2023-06-13 23:50:00|153.97|151.37|153.82|151.22|154.13|151.53|153.67|151.07|0
1686700500000|2023-06-13 23:55:00|153.97|151.37|153.82|151.22|154.13|151.53|153.75|151.15|0
1686700800000|2023-06-14 00:00:00|153.97|151.37|154.81|152.21|154.89|152.29|153.97|151.37|0
1686701100000|2023-06-14 00:05:00|154.89|152.29|155.19|152.59|155.19|152.59|154.43|151.83|0
1686701400000|2023-06-14 00:10:00|155.04|152.44|156.11|153.51|156.27|153.67|155.04|152.44|0
1686701700000|2023-06-14 00:15:00|155.96|153.36|155.04|152.44|156.11|153.51|154.88|152.28|0
1686702000000|2023-06-14 00:20:00|155.19|152.59|155.03|152.43|155.19|152.59|154.81|152.21|0
1686702300000|2023-06-14 00:25:00|155.19|152.59|155.34|152.74|155.8|153.2|155.03|152.43|0
1686702600000|2023-06-14 00:30:00|155.49|152.89|155.8|153.2|155.95|153.35|155.03|152.43|0
1686702900000|2023-06-14 00:35:00|155.72|153.12|155.18|152.58|156.11|153.51|155.18|152.58|0
1686703200000|2023-06-14 00:40:00|155.34|152.74|155.49|152.89|155.49|152.89|155.03|152.43|0
1686703500000|2023-06-14 00:45:00|155.64|153.04|155.49|152.89|155.95|153.35|155.18|152.58|0
1686703800000|2023-06-14 00:50:00|155.64|153.04|155.95|153.35|156.03|153.43|155.49|152.89|0
1686704100000|2023-06-14 00:55:00|156.03|153.43|155.79|153.19|156.1|153.5|155.48|152.88|0
1686704400000|2023-06-14 01:00:00|155.64|153.04|155.02|152.42|155.64|153.04|154.71|152.11|0
1686704700000|2023-06-14 01:05:00|155.1|152.5|155.02|152.42|155.1|152.5|154.71|152.11|0
1686705000000|2023-06-14 01:10:00|154.94|152.34|154.86|152.26|154.94|152.34|154.71|152.11|0
1686705300000|2023-06-14 01:15:00|154.71|152.11|154.4|151.8|155.02|152.42|154.17|151.57|0
1686705600000|2023-06-14 01:20:00|154.55|151.95|154.86|152.26|155.01|152.41|154.4|151.8|0
1686705900000|2023-06-14 01:25:00|154.7|152.1|154.48|151.88|155.01|152.41|154.48|151.88|0
1686706200000|2023-06-14 01:30:00|154.55|151.95|154.39|151.79|154.7|152.1|154.24|151.64|0
1686706500000|2023-06-14 01:35:00|154.24|151.64|153.63|151.03|154.39|151.79|153.48|150.88|0
1686706800000|2023-06-14 01:40:00|153.78|151.18|154.54|151.94|154.54|151.94|153.78|151.18|0
1686707100000|2023-06-14 01:45:00|154.62|152.02|153.78|151.18|154.7|152.1|153.62|151.02|0
1686707400000|2023-06-14 01:50:00|153.7|151.1|153.62|151.02|154.08|151.48|153.62|151.02|0
1686707700000|2023-06-14 01:55:00|153.78|151.18|153.93|151.33|154.08|151.48|153.62|151.02|0
1686708000000|2023-06-14 02:00:00|153.77|151.17|153.92|151.32|154.08|151.48|153.77|151.17|0
1686708300000|2023-06-14 02:05:00|154|151.4|154.84|152.24|154.84|152.24|153.92|151.32|0
1686708600000|2023-06-14 02:10:00|154.99|152.39|154.84|152.24|155.15|152.55|154.69|152.09|0
1686708900000|2023-06-14 02:15:00|154.99|152.39|154.84|152.24|155.3|152.7|154.84|152.24|0
1686709200000|2023-06-14 02:20:00|154.99|152.39|154.84|152.24|154.99|152.39|154.76|152.16|0
1686709500000|2023-06-14 02:25:00|154.68|152.08|154.68|152.08|154.91|152.31|154.53|151.93|0
1686709800000|2023-06-14 02:30:00|154.83|152.23|154.53|151.93|154.83|152.23|154.37|151.77|0
1686710100000|2023-06-14 02:35:00|154.68|152.08|155.29|152.69|155.29|152.69|154.68|152.08|0
1686710400000|2023-06-14 02:40:00|155.44|152.84|155.29|152.69|155.6|153|155.29|152.69|0
1686710700000|2023-06-14 02:45:00|155.44|152.84|154.98|152.38|155.75|153.15|154.98|152.38|0
1686711000000|2023-06-14 02:50:00|154.91|152.31|155.13|152.53|155.29|152.69|154.83|152.23|0
1686711300000|2023-06-14 02:55:00|155.06|152.46|154.82|152.22|155.13|152.53|154.67|152.07|0
1686711600000|2023-06-14 03:00:00|154.98|152.38|154.97|152.37|155.13|152.53|154.82|152.22|0
1686711900000|2023-06-14 03:05:00|154.82|152.22|154.82|152.22|155.13|152.53|154.82|152.22|0
1686712200000|2023-06-14 03:10:00|154.74|152.14|154.97|152.37|155.05|152.45|154.74|152.14|0
1686712500000|2023-06-14 03:15:00|154.82|152.22|154.82|152.22|154.97|152.37|154.66|152.06|0
1686712800000|2023-06-14 03:20:00|154.81|152.21|155.12|152.52|155.12|152.52|154.81|152.21|0
1686713100000|2023-06-14 03:25:00|155.05|152.45|154.66|152.06|155.12|152.52|154.66|152.06|0
1686713400000|2023-06-14 03:30:00|154.81|152.21|155.42|152.82|155.42|152.82|154.81|152.21|0
1686713700000|2023-06-14 03:35:00|155.58|152.98|154.96|152.36|155.58|152.98|154.96|152.36|0
1686714000000|2023-06-14 03:40:00|154.81|152.21|155.27|152.67|155.27|152.67|154.81|152.21|0
1686714300000|2023-06-14 03:45:00|155.57|152.97|154.96|152.36|155.57|152.97|154.96|152.36|0
1686714600000|2023-06-14 03:50:00|154.8|152.2|154.5|151.9|155.11|152.51|154.5|151.9|0
1686714900000|2023-06-14 03:55:00|154.65|152.05|155.35|152.75|155.5|152.9|154.49|151.89|0
1686715200000|2023-06-14 04:00:00|155.2|152.6|155.35|152.75|155.5|152.9|155.2|152.6|0
1686715500000|2023-06-14 04:05:00|155.43|152.83|155.65|153.05|155.96|153.36|155.35|152.75|0
1686715800000|2023-06-14 04:10:00|155.8|153.2|155.96|153.36|155.96|153.36|155.8|153.2|0
1686716100000|2023-06-14 04:15:00|155.8|153.2|155.34|152.74|155.8|153.2|155.34|152.74|0
1686716400000|2023-06-14 04:20:00|155.19|152.59|154.73|152.13|155.19|152.59|154.58|151.98|0
1686716700000|2023-06-14 04:25:00|154.57|151.97|154.65|152.05|154.73|152.13|154.57|151.97|0
1686717000000|2023-06-14 04:30:00|154.73|152.13|154.57|151.97|154.73|152.13|154.42|151.82|0
1686717300000|2023-06-14 04:35:00|154.72|152.12|154.57|151.97|154.88|152.28|154.57|151.97|0
1686717600000|2023-06-14 04:40:00|154.72|152.12|154.72|152.12|154.87|152.27|154.72|152.12|0
1686717900000|2023-06-14 04:45:00|154.87|152.27|154.72|152.12|154.87|152.27|154.57|151.97|0
1686718200000|2023-06-14 04:50:00|154.57|151.97|154.87|152.27|155.02|152.42|154.57|151.97|0
1686718500000|2023-06-14 04:55:00|154.72|152.12|154.56|151.96|154.72|152.12|154.41|151.81|0
1686718800000|2023-06-14 05:00:00|154.41|151.81|154.87|152.27|154.87|152.27|154.41|151.81|0
1686719100000|2023-06-14 05:05:00|154.79|152.19|155.02|152.42|155.02|152.42|154.56|151.96|0
1686719400000|2023-06-14 05:10:00|154.86|152.26|154.56|151.96|155.02|152.42|154.4|151.8|0
1686719700000|2023-06-14 05:15:00|154.71|152.11|154.55|151.95|154.86|152.26|154.55|151.95|0
1686720000000|2023-06-14 05:20:00|154.71|152.11|154.25|151.65|154.71|152.11|154.1|151.5|0
1686720300000|2023-06-14 05:25:00|154.1|151.5|155.16|152.56|155.16|152.56|153.94|151.34|0
1686720600000|2023-06-14 05:30:00|155.24|152.64|155.77|153.17|156.23|153.63|155.24|152.64|0
1686720900000|2023-06-14 05:35:00|155.62|153.02|155.77|153.17|155.77|153.17|155.16|152.56|0
1686721200000|2023-06-14 05:40:00|155.92|153.32|155.62|153.02|156.08|153.48|155.46|152.86|0
1686721500000|2023-06-14 05:45:00|155.54|152.94|153.93|151.33|155.54|152.94|153.93|151.33|0
1686721800000|2023-06-14 05:50:00|154.01|151.41|154.85|152.25|154.85|152.25|153.78|151.18|0
1686722100000|2023-06-14 05:55:00|155|152.4|154.85|152.25|155.61|153.01|154.54|151.94|0
1686722400000|2023-06-14 06:00:00|155|152.4|154.69|152.09|155.76|153.16|154.69|152.09|0
1686722700000|2023-06-14 06:05:00|154.49|152.29|154.57|152.37|154.64|152.44|154.26|152.06|0
1686723000000|2023-06-14 06:10:00|154.49|152.29|154.64|152.44|154.64|152.44|154.18|151.98|0
1686723300000|2023-06-14 06:15:00|154.79|152.59|155.1|152.9|155.56|153.36|154.64|152.44|0
1686723600000|2023-06-14 06:20:00|155.25|153.05|155.55|153.35|155.71|153.51|154.94|152.74|0
1686723900000|2023-06-14 06:25:00|155.71|153.51|155.4|153.2|155.86|153.66|155.4|153.2|0
1686724200000|2023-06-14 06:30:00|155.25|153.05|154.48|152.28|155.4|153.2|154.48|152.28|0
1686724500000|2023-06-14 06:35:00|154.63|152.43|154.94|152.74|154.94|152.74|154.63|152.43|0
1686724800000|2023-06-14 06:40:00|155.09|152.89|155.24|153.04|155.55|153.35|154.78|152.58|0
1686725100000|2023-06-14 06:45:00|155.55|153.35|155.7|153.5|155.85|153.65|155.39|153.19|0
1686725400000|2023-06-14 06:50:00|155.85|153.65|155.39|153.19|156|153.8|155.24|153.04|0
1686725700000|2023-06-14 06:55:00|155.54|153.34|155.54|153.34|155.85|153.65|155.39|153.19|0
1686726000000|2023-06-14 07:00:00|155.39|153.19|154.62|152.42|155.62|153.42|154.62|152.42|0
1686726300000|2023-06-14 07:05:00|154.77|152.57|153.7|151.5|155.23|153.03|153.55|151.35|0
1686726600000|2023-06-14 07:10:00|153.86|151.66|152.64|150.44|154.31|152.11|152.64|150.44|0
1686726900000|2023-06-14 07:15:00|152.79|150.59|150.22|148.02|152.87|150.67|150.07|147.87|0
1686727200000|2023-06-14 07:20:00|150.37|148.17|150.67|148.47|150.98|148.78|149.62|147.42|0
1686727500000|2023-06-14 07:25:00|150.82|148.62|151.12|148.92|151.58|149.38|150.82|148.62|0
1686727800000|2023-06-14 07:30:00|150.97|148.77|151.12|148.92|151.27|149.07|150.37|148.17|0
1686728100000|2023-06-14 07:35:00|150.97|148.77|150.07|147.87|150.97|148.77|149.62|147.42|0
1686728400000|2023-06-14 07:40:00|149.92|147.72|149.61|147.41|150.52|148.32|149.61|147.41|0
1686728700000|2023-06-14 07:45:00|149.91|147.71|150.66|148.46|150.81|148.61|149.61|147.41|0
1686729000000|2023-06-14 07:50:00|150.51|148.31|150.51|148.31|150.66|148.46|149.91|147.71|0
1686729300000|2023-06-14 07:55:00|150.36|148.16|150.35|148.15|150.8|148.6|150.06|147.86|0
1686729600000|2023-06-14 08:00:00|150.2|148|151.4|149.2|151.7|149.5|150.2|148|0
1686729900000|2023-06-14 08:05:00|151.48|149.28|151.1|148.9|151.7|149.5|150.8|148.6|0
1686730200000|2023-06-14 08:10:00|151.03|148.83|151.25|149.05|151.4|149.2|150.5|148.3|0
1686730500000|2023-06-14 08:15:00|151.17|148.97|151.32|149.12|151.39|149.19|150.65|148.45|0
1686730800000|2023-06-14 08:20:00|151.24|149.04|150.49|148.29|151.39|149.19|150.34|148.14|0
1686731100000|2023-06-14 08:25:00|150.57|148.37|150.34|148.14|150.79|148.59|150.19|147.99|0
1686731400000|2023-06-14 08:30:00|150.19|147.99|150.19|147.99|150.79|148.59|150.19|147.99|0
1686731700000|2023-06-14 08:35:00|150.34|148.14|149.29|147.09|150.34|148.14|148.7|146.5|0
1686732000000|2023-06-14 08:40:00|149.44|147.24|149.89|147.69|150.34|148.14|149.44|147.24|0
1686732300000|2023-06-14 08:45:00|150.04|147.84|148.84|146.64|150.18|147.98|148.84|146.64|0
1686732600000|2023-06-14 08:50:00|148.69|146.49|149.58|147.38|150.18|147.98|148.55|146.35|0
1686732900000|2023-06-14 08:55:00|149.51|147.31|149.43|147.23|150.03|147.83|149.29|147.09|0
1686733200000|2023-06-14 09:00:00|149.58|147.38|149.58|147.38|150.33|148.13|149.06|146.86|0
1686733500000|2023-06-14 09:05:00|149.88|147.68|150.18|147.98|150.18|147.98|149.43|147.23|0
1686733800000|2023-06-14 09:10:00|150.03|147.83|151.22|149.02|151.67|149.47|150.03|147.83|0
1686734100000|2023-06-14 09:15:00|151.15|148.95|150.32|148.12|151.3|149.1|150.32|148.12|0
1686734400000|2023-06-14 09:20:00|150.47|148.27|150.17|147.97|150.47|148.27|149.57|147.37|0
1686734700000|2023-06-14 09:25:00|150.02|147.82|150.77|148.57|150.77|148.57|149.87|147.67|0
1686735000000|2023-06-14 09:30:00|150.69|148.49|150.17|147.97|150.92|148.72|149.72|147.52|0
1686735300000|2023-06-14 09:35:00|150.32|148.12|150.69|148.49|150.91|148.71|150.32|148.12|0
1686735600000|2023-06-14 09:40:00|150.76|148.56|151.36|149.16|151.36|149.16|150.69|148.49|0
1686735900000|2023-06-14 09:45:00|151.21|149.01|150.91|148.71|151.36|149.16|150.61|148.41|0
1686736200000|2023-06-14 09:50:00|151.06|148.86|152.41|150.21|152.56|150.36|151.06|148.86|0
1686736500000|2023-06-14 09:55:00|152.56|150.36|152.11|149.91|152.71|150.51|152.11|149.91|0
1686736800000|2023-06-14 10:00:00|152.03|149.83|152.41|150.21|152.56|150.36|151.96|149.76|0
1686737100000|2023-06-14 10:05:00|152.33|150.13|151.8|149.6|152.33|150.13|151.8|149.6|0
1686737400000|2023-06-14 10:10:00|152.25|150.05|151.8|149.6|152.33|150.13|151.8|149.6|0
1686737700000|2023-06-14 10:15:00|151.95|149.75|152.63|150.43|152.85|150.65|151.95|149.75|0
1686738000000|2023-06-14 10:20:00|152.7|150.5|151.95|149.75|152.7|150.5|151.95|149.75|0
1686738300000|2023-06-14 10:25:00|152.1|149.9|151.19|148.99|152.1|149.9|150.89|148.69|0
1686738600000|2023-06-14 10:30:00|151.34|149.14|150.14|147.94|151.34|149.14|150.14|147.94|0
1686738900000|2023-06-14 10:35:00|149.99|147.79|149.99|147.79|150.59|148.39|149.84|147.64|0
1686739200000|2023-06-14 10:40:00|149.84|147.64|150.14|147.94|150.29|148.09|149.77|147.57|0
1686739500000|2023-06-14 10:45:00|150.29|148.09|149.69|147.49|150.59|148.39|149.54|147.34|0
1686739800000|2023-06-14 10:50:00|149.84|147.64|150.51|148.31|151.18|148.98|149.84|147.64|0
1686740100000|2023-06-14 10:55:00|150.58|148.38|150.43|148.23|151.03|148.83|150.13|147.93|0
1686740400000|2023-06-14 11:00:00|150.58|148.38|150.43|148.23|151.03|148.83|150.13|147.93|0
1686740700000|2023-06-14 11:05:00|150.28|148.08|150.73|148.53|150.73|148.53|150.28|148.08|0
1686741000000|2023-06-14 11:10:00|150.81|148.61|150.58|148.38|150.81|148.61|150.13|147.93|0
1686741300000|2023-06-14 11:15:00|150.73|148.53|151.17|148.97|151.18|148.98|150.73|148.53|0
1686741600000|2023-06-14 11:20:00|151.02|148.82|149.26|147.06|151.17|148.97|149.26|147.06|0
1686741900000|2023-06-14 11:25:00|149.41|147.21|148.21|146.01|149.71|147.51|148.21|146.01|0
1686742200000|2023-06-14 11:30:00|148.36|146.16|149.41|147.21|149.41|147.21|148.21|146.01|0
1686742500000|2023-06-14 11:35:00|149.56|147.36|150.76|148.56|150.76|148.56|149.56|147.36|0
1686742800000|2023-06-14 11:40:00|150.83|148.63|150.6|148.4|150.9|148.7|150.3|148.1|0
1686743100000|2023-06-14 11:45:00|150.75|148.55|150.9|148.7|151.2|149|150.45|148.25|0
1686743400000|2023-06-14 11:50:00|150.75|148.55|151.05|148.85|151.35|149.15|150.75|148.55|0
1686743700000|2023-06-14 11:55:00|151.35|149.15|151.05|148.85|151.96|149.76|151.05|148.85|0
1686744000000|2023-06-14 12:00:00|151.2|149|151.35|149.15|151.5|149.3|150.45|148.25|0
1686744300000|2023-06-14 12:05:00|151.2|149|150.89|148.69|151.2|149|150.44|148.24|0
1686744600000|2023-06-14 12:10:00|151.05|148.85|150.44|148.24|151.05|148.85|150.44|148.24|0
1686744900000|2023-06-14 12:15:00|150.59|148.39|149.99|147.79|150.59|148.39|149.99|147.79|0
1686745200000|2023-06-14 12:20:00|149.84|147.64|150.14|147.94|150.44|148.24|149.69|147.49|0
1686745500000|2023-06-14 12:25:00|149.99|147.79|150.13|147.93|150.29|148.09|149.39|147.19|0
1686745800000|2023-06-14 12:30:00|150.66|148.46|150.13|147.93|150.74|148.54|148.64|146.44|0
1686746100000|2023-06-14 12:35:00|149.98|147.78|151.34|149.14|151.34|149.14|149.83|147.63|0
1686746400000|2023-06-14 12:40:00|151.49|149.29|151.49|149.29|153|150.8|151.34|149.14|0
1686746700000|2023-06-14 12:45:00|151.33|149.13|151.79|149.59|152.24|150.04|151.18|148.98|0
1686747000000|2023-06-14 12:50:00|151.63|149.43|152.24|150.04|152.39|150.19|151.33|149.13|0
1686747300000|2023-06-14 12:55:00|152.39|150.19|152.24|150.04|152.84|150.64|151.48|149.28|0
1686747600000|2023-06-14 13:00:00|152.39|150.19|152.39|150.19|153.3|151.1|152.08|149.88|0
1686747900000|2023-06-14 13:05:00|152.23|150.03|153.14|150.94|153.14|150.94|152.08|149.88|0
1686748200000|2023-06-14 13:10:00|152.99|150.79|152.08|149.88|153.14|150.94|151.78|149.58|0
1686748500000|2023-06-14 13:15:00|152.23|150.03|152.68|150.48|152.84|150.64|152.08|149.88|0
1686748800000|2023-06-14 13:20:00|152.53|150.33|152.83|150.63|153.14|150.94|152.53|150.33|0
1686749100000|2023-06-14 13:25:00|152.99|150.79|153.14|150.94|153.44|151.24|152.23|150.03|0
1686749400000|2023-06-14 13:30:00|152.68|150.48|153.74|151.54|155.89|153.69|152.07|149.87|0
1686749700000|2023-06-14 13:35:00|153.59|151.39|153.74|151.54|155.42|153.22|153.13|150.93|0
1686750000000|2023-06-14 13:40:00|153.28|151.08|151.76|149.56|153.59|151.39|151.46|149.26|0
1686750300000|2023-06-14 13:45:00|151.61|149.41|150.41|148.21|151.61|149.41|150.11|147.91|0
1686750600000|2023-06-14 13:50:00|150.25|148.05|150.25|148.05|150.4|148.2|148.75|146.55|0
1686750900000|2023-06-14 13:55:00|150.55|148.35|149.95|147.75|151.46|149.26|149.65|147.45|0
1686751200000|2023-06-14 14:00:00|149.8|147.6|148.75|146.55|150.7|148.5|148.75|146.55|0
1686751500000|2023-06-14 14:05:00|148.6|146.4|146.81|144.61|148.75|146.55|146.37|144.17|0
1686751800000|2023-06-14 14:10:00|146.96|144.76|147.4|145.2|148.15|145.95|146.81|144.61|0
1686752100000|2023-06-14 14:15:00|147.26|145.06|147.55|145.35|147.55|145.35|146.37|144.17|0
1686752400000|2023-06-14 14:20:00|147.4|145.2|148.44|146.24|148.89|146.69|145.77|143.57|0
1686752700000|2023-06-14 14:25:00|148.59|146.39|148.74|146.54|149.94|147.74|147.55|145.35|0
1686753000000|2023-06-14 14:30:00|148.59|146.39|147.25|145.05|148.89|146.69|146.95|144.75|0
1686753300000|2023-06-14 14:35:00|147.1|144.9|146.8|144.6|147.99|145.79|146.36|144.16|0
1686753600000|2023-06-14 14:40:00|146.36|144.16|147.39|145.19|147.39|145.19|145.03|142.83|0
1686753900000|2023-06-14 14:45:00|147.69|145.49|146.5|144.3|147.84|145.64|146.35|144.15|0
1686754200000|2023-06-14 14:50:00|146.65|144.45|147.69|145.49|147.69|145.49|146.35|144.15|0
1686754500000|2023-06-14 14:55:00|147.84|145.64|147.68|145.48|148.58|146.38|147.09|144.89|0
1686754800000|2023-06-14 15:00:00|147.83|145.63|147.68|145.48|148.43|146.23|146.35|144.15|0
1686755100000|2023-06-14 15:05:00|147.83|145.63|146.94|144.74|148.43|146.23|146.94|144.74|0
1686755400000|2023-06-14 15:10:00|146.79|144.59|144.57|142.37|147.16|144.96|144.43|142.23|0
1686755700000|2023-06-14 15:15:00|144.28|142.08|143.25|141.05|144.43|142.23|142.96|140.76|0
1686756000000|2023-06-14 15:20:00|143.11|140.91|141.36|139.16|143.55|141.35|140.93|138.73|0
1686756300000|2023-06-14 15:25:00|141.22|139.02|143.23|141.03|143.67|141.47|140.78|138.58|0
1686756600000|2023-06-14 15:30:00|143.09|140.89|145.22|143.02|145.22|143.02|142.59|140.39|0
1686756900000|2023-06-14 15:35:00|145.07|142.87|144.92|142.72|145.07|142.87|144.05|141.85|0
1686757200000|2023-06-14 15:40:00|144.77|142.57|145.65|143.45|145.65|143.45|144.19|141.99|0
1686757500000|2023-06-14 15:45:00|145.8|143.6|145.06|142.86|145.8|143.6|144.92|142.72|0
1686757800000|2023-06-14 15:50:00|144.92|142.72|145.94|143.74|146.09|143.89|144.92|142.72|0
1686758100000|2023-06-14 15:55:00|146.09|143.89|144.94|142.74|147.41|145.21|144.94|142.74|0
1686758400000|2023-06-14 16:00:00|145.08|142.88|147.61|145.41|147.76|145.56|145.08|142.88|0
1686758700000|2023-06-14 16:05:00|147.46|145.26|147.01|144.81|148.96|146.76|146.71|144.51|0
1686759000000|2023-06-14 16:10:00|146.86|144.66|145.82|143.62|147.16|144.96|145.67|143.47|0
1686759300000|2023-06-14 16:15:00|145.67|143.47|144.34|142.14|146.11|143.91|144.19|141.99|0
1686759600000|2023-06-14 16:20:00|144.49|142.29|145.07|142.87|145.07|142.87|144.19|141.99|0
1686759900000|2023-06-14 16:25:00|144.93|142.73|145.52|143.32|145.81|143.61|144.93|142.73|0
1686760200000|2023-06-14 16:30:00|145.37|143.17|146.4|144.2|146.7|144.5|145.37|143.17|0
1686760500000|2023-06-14 16:35:00|146.55|144.35|146.55|144.35|147.45|145.25|145.96|143.76|0
1686760800000|2023-06-14 16:40:00|146.4|144.2|147.14|144.94|147.3|145.1|146.4|144.2|0
1686761100000|2023-06-14 16:45:00|147.29|145.09|147.14|144.94|147.44|145.24|146.4|144.2|0
1686761400000|2023-06-14 16:50:00|146.99|144.79|146.1|143.9|147.29|145.09|146.1|143.9|0
1686761700000|2023-06-14 16:55:00|146.25|144.05|146.03|143.83|146.69|144.49|145.8|143.6|0
1686762000000|2023-06-14 17:00:00|146.1|143.9|147.88|145.68|148.03|145.83|146.1|143.9|0
1686762300000|2023-06-14 17:05:00|148.03|145.83|148.48|146.28|148.78|146.58|147.88|145.68|0
1686762600000|2023-06-14 17:10:00|148.33|146.13|149.68|147.48|150.74|148.54|148.33|146.13|0
1686762900000|2023-06-14 17:15:00|149.83|147.63|151.49|149.29|151.65|149.45|149.83|147.63|0
1686763200000|2023-06-14 17:20:00|151.65|149.45|150.58|148.38|152.25|150.05|150.58|148.38|0
1686763500000|2023-06-14 17:25:00|150.73|148.53|150.88|148.68|151.49|149.29|150.28|148.08|0
1686763800000|2023-06-14 17:30:00|150.73|148.53|149.98|147.78|152.86|150.66|149.82|147.62|0
1686764100000|2023-06-14 17:35:00|150.13|147.93|150.43|148.23|151.49|149.29|150.13|147.93|0
1686764400000|2023-06-14 17:40:00|150.28|148.08|151.48|149.28|151.48|149.28|149.97|147.77|0
1686764700000|2023-06-14 17:45:00|151.33|149.13|150.42|148.22|152.4|150.2|150.27|148.07|0
1686765000000|2023-06-14 17:50:00|150.57|148.37|150.27|148.07|151.63|149.43|149.97|147.77|0
1686765300000|2023-06-14 17:55:00|150.12|147.92|150.95|148.75|151.41|149.21|149.82|147.62|0
1686765600000|2023-06-14 18:00:00|151.1|148.9|159.54|157.34|163.53|161.33|151.1|148.9|0
1686765900000|2023-06-14 18:05:00|160.65|158.45|165.13|162.93|172.15|169.95|160.65|158.45|0
1686766200000|2023-06-14 18:10:00|165.62|163.42|165.7|163.5|168.38|166.18|161.69|159.49|0
1686766500000|2023-06-14 18:15:00|164.89|162.69|168.77|166.57|171.22|169.02|164.73|162.53|0
1686766800000|2023-06-14 18:20:00|169.09|166.89|171.05|168.85|171.87|169.67|166.82|164.62|0
1686767100000|2023-06-14 18:25:00|171.55|169.35|167.95|165.75|173.19|170.99|167.47|165.27|0
1686767400000|2023-06-14 18:30:00|168.12|165.92|168.11|165.91|171.21|169.01|164.09|161.89|0
1686767700000|2023-06-14 18:35:00|167.63|165.43|163.44|161.24|167.63|165.43|159.64|157.44|0
1686768000000|2023-06-14 18:40:00|162.81|160.61|154.8|152.6|163.6|161.4|154.18|151.98|0
1686768300000|2023-06-14 18:45:00|153.72|151.52|152.66|150.46|158.54|156.34|152.66|150.46|0
1686768600000|2023-06-14 18:50:00|151.89|149.69|154.04|151.84|158.24|156.04|151.74|149.54|0
1686768900000|2023-06-14 18:55:00|154.19|151.99|156.05|153.85|156.75|154.55|152.35|150.15|0
1686769200000|2023-06-14 19:00:00|155.89|153.69|152.65|150.45|156.2|154|152.04|149.84|0
1686769500000|2023-06-14 19:05:00|152.96|150.76|145.99|143.79|153.11|150.91|145.1|142.9|0
1686769800000|2023-06-14 19:10:00|145.54|143.34|154.65|152.45|154.65|152.45|145.54|143.34|0
1686770100000|2023-06-14 19:15:00|154.8|152.6|156.35|154.15|159.48|157.28|154.65|152.45|0
1686770400000|2023-06-14 19:20:00|156.82|154.62|152.03|149.83|157.13|154.93|150.2|148|0
1686770700000|2023-06-14 19:25:00|151.88|149.68|154.18|151.98|154.64|152.44|148.69|146.49|0
1686771000000|2023-06-14 19:30:00|154.8|152.6|153.41|151.21|157.13|154.93|152.33|150.13|0
1686771300000|2023-06-14 19:35:00|153.25|151.05|153.25|151.05|154.33|152.13|151.72|149.52|0
1686771600000|2023-06-14 19:40:00|152.94|150.74|156.03|153.83|157.12|154.92|152.94|150.74|0
1686771900000|2023-06-14 19:45:00|155.72|153.52|159.16|156.96|159.31|157.11|154.79|152.59|0
1686772200000|2023-06-14 19:50:00|158.69|156.49|157.9|155.7|163.75|161.55|157.12|154.92|0
1686772500000|2023-06-14 19:55:00|158.53|156.33|150.95|148.75|158.53|156.33|150.95|148.75|0
1686772800000|2023-06-14 20:00:00|151.1|148.9|149.12|146.92|151.71|149.51|148.67|146.47|0
1686773100000|2023-06-14 20:05:00|149.28|147.08|149.27|147.07|149.88|147.68|148.97|146.77|0
1686773400000|2023-06-14 20:10:00|149.43|147.23|149.42|147.22|150.03|147.83|149.12|146.92|0
1686773700000|2023-06-14 20:15:00|149.47|146.87|150.38|147.78|150.53|147.93|149.32|146.72|0
1686774000000|2023-06-14 20:20:00|150.23|147.63|150.23|147.63|150.38|147.78|149.92|147.32|0
1686774300000|2023-06-14 20:25:00|150.07|147.47|149.55|146.95|150.23|147.63|149.47|146.87|0
1686774600000|2023-06-14 20:30:00|149.47|146.87|148.86|146.26|149.47|146.87|148.71|146.11|0
1686774900000|2023-06-14 20:35:00|148.71|146.11|148.26|145.66|148.71|146.11|148.1|145.5|0
1686775200000|2023-06-14 20:40:00|148.25|145.65|147.05|144.45|148.25|145.65|147.05|144.45|0
1686775500000|2023-06-14 20:45:00|147.2|144.6|147.2|144.6|147.5|144.9|146.9|144.3|0
1686775800000|2023-06-14 20:50:00|147.13|144.53|147.5|144.9|147.5|144.9|146.6|144|0
1686776100000|2023-06-14 20:55:00|147.35|144.75|147.68|145.08|149|146.4|147.35|144.75|0
1686776400000|2023-06-14 21:00:00|147.75|145.15|148.04|145.44|148.3|145.7|147.71|145.11|0
1686776700000|2023-06-14 21:05:00|148.1|145.5|148.14|145.54|148.27|145.67|147.94|145.34|0
1686777000000|2023-06-14 21:10:00|148.08|145.48|148.25|145.65|148.25|145.65|148.07|145.47|0
1686777300000|2023-06-14 21:15:00|148.3|145.7|147.63|145.03|148.3|145.7|147.61|145.01|0
1686777600000|2023-06-14 21:20:00|147.66|145.06|147.65|145.05|147.66|145.06|147.61|145.01|0
1686777900000|2023-06-14 21:25:00|147.94|145.34|147.98|145.38|148.04|145.44|147.74|145.14|0
1686778200000|2023-06-14 21:30:00|148.04|145.44|148.13|145.53|148.33|145.73|147.98|145.38|0
1686778500000|2023-06-14 21:35:00|147.74|145.14|148.09|145.49|148.09|145.49|147.74|145.14|0
1686778800000|2023-06-14 21:40:00|148.15|145.55|148|145.4|148.15|145.55|148|145.4|0
1686779100000|2023-06-14 21:45:00|147.97|145.37|148.08|145.48|148.08|145.48|147.86|145.26|0
1686779400000|2023-06-14 21:50:00|148.1|145.5|148.37|145.77|148.39|145.79|148.06|145.46|0
1686779700000|2023-06-14 21:55:00|148.39|145.79|148.24|145.64|148.39|145.79|148.1|145.5|0
1686780000000|2023-06-14 22:00:00|149.06|146.46|147.77|145.17|149.74|147.14|147.62|145.02|0
1686780300000|2023-06-14 22:05:00|147.85|145.25|148.22|145.62|148.37|145.77|147.85|145.25|0
1686780600000|2023-06-14 22:10:00|148.07|145.47|148.22|145.62|148.22|145.62|147.77|145.17|0
1686780900000|2023-06-14 22:15:00|148.37|145.77|149.12|146.52|149.35|146.75|148.22|145.62|0
1686781200000|2023-06-14 22:20:00|148.97|146.37|149.27|146.67|149.42|146.82|148.97|146.37|0
1686781500000|2023-06-14 22:25:00|149.12|146.52|149.05|146.45|149.27|146.67|148.67|146.07|0
1686781800000|2023-06-14 22:30:00|149.12|146.52|148.97|146.37|149.35|146.75|148.82|146.22|0
1686782100000|2023-06-14 22:35:00|148.89|146.29|148.44|145.84|148.97|146.37|148.36|145.76|0
1686782400000|2023-06-14 22:40:00|148.51|145.91|148.06|145.46|148.51|145.91|147.91|145.31|0
1686782700000|2023-06-14 22:45:00|148.21|145.61|148.51|145.91|148.81|146.21|147.91|145.31|0
1686783000000|2023-06-14 22:50:00|148.44|145.84|148.2|145.6|148.66|146.06|148.2|145.6|0
1686783300000|2023-06-14 22:55:00|148.35|145.75|148.38|145.78|148.96|146.36|148.35|145.75|0
1686783600000|2023-06-14 23:00:00|148.53|145.93|148.83|146.23|148.83|146.23|148.07|145.47|0
1686783900000|2023-06-14 23:05:00|148.68|146.08|148.83|146.23|148.98|146.38|148.68|146.08|0
1686784200000|2023-06-14 23:10:00|148.98|146.38|148.98|146.38|149.28|146.68|148.68|146.08|0
1686784500000|2023-06-14 23:15:00|149.13|146.53|148.52|145.92|149.28|146.68|148.52|145.92|0
1686784800000|2023-06-14 23:20:00|148.67|146.07|149.2|146.6|149.2|146.6|148.52|145.92|0
1686785100000|2023-06-14 23:25:00|149.12|146.52|149.43|146.83|149.43|146.83|148.67|146.07|0
1686785400000|2023-06-14 23:30:00|149.5|146.9|149.27|146.67|149.58|146.98|149.12|146.52|0
1686785700000|2023-06-14 23:35:00|149.35|146.75|148.97|146.37|149.35|146.75|148.82|146.22|0
1686786000000|2023-06-14 23:40:00|149.12|146.52|149.65|147.05|149.72|147.12|148.97|146.37|0
1686786300000|2023-06-14 23:45:00|149.72|147.12|149.42|146.82|149.72|147.12|149.27|146.67|0
1686786600000|2023-06-14 23:50:00|149.57|146.97|149.57|146.97|149.57|146.97|148.96|146.36|0
1686786900000|2023-06-14 23:55:00|149.5|146.9|150.17|147.57|150.25|147.65|149.42|146.82|0
1686787200000|2023-06-15 00:00:00|149.87|147.27|149.87|147.27|150.48|147.88|149.34|146.74|0
1686787500000|2023-06-15 00:05:00|149.72|147.12|150.02|147.42|150.02|147.42|149.41|146.81|0
1686787800000|2023-06-15 00:10:00|149.87|147.27|150.78|148.18|150.78|148.18|149.71|147.11|0
1686788100000|2023-06-15 00:15:00|150.93|148.33|149.86|147.26|150.93|148.33|149.56|146.96|0
1686788400000|2023-06-15 00:20:00|150.02|147.42|150.47|147.87|150.47|147.87|149.86|147.26|0
1686788700000|2023-06-15 00:25:00|150.32|147.72|150.16|147.56|150.47|147.87|149.71|147.11|0
1686789000000|2023-06-15 00:30:00|150.01|147.41|149.86|147.26|150.31|147.71|149.71|147.11|0
1686789300000|2023-06-15 00:35:00|149.55|146.95|149.55|146.95|149.71|147.11|149.4|146.8|0
1686789600000|2023-06-15 00:40:00|149.4|146.8|150.01|147.41|150.16|147.56|149.4|146.8|0
1686789900000|2023-06-15 00:45:00|150.08|147.48|150|147.4|150.16|147.56|149.85|147.25|0
1686790200000|2023-06-15 00:50:00|149.85|147.25|150|147.4|150.31|147.71|149.85|147.25|0
1686790500000|2023-06-15 00:55:00|150.08|147.48|149.85|147.25|150.15|147.55|149.7|147.1|0
1686790800000|2023-06-15 01:00:00|150|147.4|149.85|147.25|150|147.4|149.24|146.64|0
1686791100000|2023-06-15 01:05:00|150|147.4|150.76|148.16|150.91|148.31|150|147.4|0
1686791400000|2023-06-15 01:10:00|150.91|148.31|152.77|150.17|152.92|150.32|150.91|148.31|0
1686791700000|2023-06-15 01:15:00|152.92|150.32|154.29|151.69|154.91|152.31|152.77|150.17|0
1686792000000|2023-06-15 01:20:00|154.14|151.54|155.06|152.46|155.37|152.77|153.99|151.39|0
1686792300000|2023-06-15 01:25:00|154.99|152.39|155.52|152.92|155.83|153.23|154.75|152.15|0
1686792600000|2023-06-15 01:30:00|155.36|152.76|155.36|152.76|155.67|153.07|154.75|152.15|0
1686792900000|2023-06-15 01:35:00|155.21|152.61|154.9|152.3|155.82|153.22|154.75|152.15|0
1686793200000|2023-06-15 01:40:00|155.05|152.45|156.13|153.53|156.13|153.53|155.05|152.45|0
1686793500000|2023-06-15 01:45:00|156.28|153.68|156.9|154.3|156.9|154.3|156.28|153.68|0
1686793800000|2023-06-15 01:50:00|156.75|154.15|155.97|153.37|156.9|154.3|155.51|152.91|0
1686794100000|2023-06-15 01:55:00|156.13|153.53|155.82|153.22|156.28|153.68|155.82|153.22|0
1686794400000|2023-06-15 02:00:00|155.97|153.37|155.97|153.37|156.59|153.99|155.66|153.06|0
1686794700000|2023-06-15 02:05:00|155.89|153.29|156.12|153.52|156.12|153.52|155.66|153.06|0
1686795000000|2023-06-15 02:10:00|156.27|153.67|156.43|153.83|157.05|154.45|156.12|153.52|0
1686795300000|2023-06-15 02:15:00|156.35|153.75|156.12|153.52|156.43|153.83|155.81|153.21|0
1686795600000|2023-06-15 02:20:00|156.04|153.44|156.11|153.51|156.12|153.52|155.81|153.21|0
1686795900000|2023-06-15 02:25:00|155.96|153.36|155.8|153.2|156.27|153.67|155.65|153.05|0
1686796200000|2023-06-15 02:30:00|155.65|153.05|156.27|153.67|156.57|153.97|155.5|152.9|0
1686796500000|2023-06-15 02:35:00|156.26|153.66|155.34|152.74|156.26|153.66|155.18|152.58|0
1686796800000|2023-06-15 02:40:00|155.49|152.89|155.95|153.35|156.26|153.66|155.49|152.89|0
1686797100000|2023-06-15 02:45:00|155.8|153.2|155.49|152.89|156.03|153.43|155.33|152.73|0
1686797400000|2023-06-15 02:50:00|155.57|152.97|154.72|152.12|155.57|152.97|154.72|152.12|0
1686797700000|2023-06-15 02:55:00|154.56|151.96|154.87|152.27|154.87|152.27|154.41|151.81|0
1686798000000|2023-06-15 03:00:00|154.72|152.12|154.71|152.11|155.02|152.42|154.56|151.96|0
1686798300000|2023-06-15 03:05:00|154.87|152.27|154.1|151.5|154.87|152.27|153.95|151.35|0
1686798600000|2023-06-15 03:10:00|154.25|151.65|154.1|151.5|154.56|151.96|153.94|151.34|0
1686798900000|2023-06-15 03:15:00|154.02|151.42|154.4|151.8|154.4|151.8|153.79|151.19|0
1686799200000|2023-06-15 03:20:00|154.25|151.65|153.94|151.34|154.55|151.95|153.79|151.19|0
1686799500000|2023-06-15 03:25:00|153.79|151.19|153.94|151.34|154.25|151.65|153.79|151.19|0
1686799800000|2023-06-15 03:30:00|154.02|151.42|153.63|151.03|154.09|151.49|153.63|151.03|0
1686800100000|2023-06-15 03:35:00|153.48|150.88|153.48|150.88|153.48|150.88|153.02|150.42|0
1686800400000|2023-06-15 03:40:00|153.56|150.96|153.17|150.57|153.56|150.96|153.02|150.42|0
1686800700000|2023-06-15 03:45:00|153.1|150.5|153.32|150.72|153.47|150.87|153.1|150.5|0
1686801000000|2023-06-15 03:50:00|153.17|150.57|153.32|150.72|153.32|150.72|153.17|150.57|0
1686801300000|2023-06-15 03:55:00|153.47|150.87|153.01|150.41|153.47|150.87|152.86|150.26|0
1686801600000|2023-06-15 04:00:00|152.94|150.34|152.86|150.26|153.16|150.56|152.79|150.19|0
1686801900000|2023-06-15 04:05:00|153.01|150.41|152.55|149.95|153.01|150.41|152.4|149.8|0
1686802200000|2023-06-15 04:10:00|152.7|150.1|152.85|150.25|153.16|150.56|152.7|150.1|0
1686802500000|2023-06-15 04:15:00|152.7|150.1|152.24|149.64|152.7|150.1|152.09|149.49|0
1686802800000|2023-06-15 04:20:00|152.39|149.79|152.24|149.64|152.39|149.79|151.94|149.34|0
1686803100000|2023-06-15 04:25:00|152.39|149.79|152.69|150.09|152.77|150.17|152.24|149.64|0
1686803400000|2023-06-15 04:30:00|152.85|150.25|152.39|149.79|153.08|150.48|152.39|149.79|0
1686803700000|2023-06-15 04:35:00|152.24|149.64|152.54|149.94|152.54|149.94|152.23|149.63|0
1686804000000|2023-06-15 04:40:00|152.62|150.02|152.84|150.24|153|150.4|152.54|149.94|0
1686804300000|2023-06-15 04:45:00|152.69|150.09|152.54|149.94|152.69|150.09|152.38|149.78|0
1686804600000|2023-06-15 04:50:00|152.69|150.09|152.53|149.93|152.69|150.09|152.38|149.78|0
1686804900000|2023-06-15 04:55:00|152.69|150.09|152.68|150.08|152.92|150.32|152.68|150.08|0
1686805200000|2023-06-15 05:00:00|152.53|149.93|153.6|151|153.6|151|152.53|149.93|0
1686805500000|2023-06-15 05:05:00|153.44|150.84|153.44|150.84|153.9|151.3|153.14|150.54|0
1686805800000|2023-06-15 05:10:00|153.29|150.69|153.75|151.15|154.05|151.45|153.29|150.69|0
1686806100000|2023-06-15 05:15:00|153.67|151.07|152.98|150.38|153.67|151.07|152.83|150.23|0
1686806400000|2023-06-15 05:20:00|152.83|150.23|153.13|150.53|153.28|150.68|152.52|149.92|0
1686806700000|2023-06-15 05:25:00|153.21|150.61|151.84|149.24|153.28|150.68|151.61|149.01|0
1686807000000|2023-06-15 05:30:00|151.76|149.16|151.76|149.16|152.06|149.46|151.15|148.55|0
1686807300000|2023-06-15 05:35:00|151.69|149.09|152.36|149.76|152.52|149.92|151.45|148.85|0
1686807600000|2023-06-15 05:40:00|152.52|149.92|152.67|150.07|152.97|150.37|152.21|149.61|0
1686807900000|2023-06-15 05:45:00|152.51|149.91|152.97|150.37|152.97|150.37|152.21|149.61|0
1686808200000|2023-06-15 05:50:00|153.05|150.45|153.12|150.52|153.35|150.75|152.82|150.22|0
1686808500000|2023-06-15 05:55:00|153.27|150.67|152.66|150.06|153.27|150.67|152.51|149.91|0
1686808800000|2023-06-15 06:00:00|152.51|149.91|154.65|152.05|154.65|152.05|152.51|149.91|0
1686809100000|2023-06-15 06:05:00|154.45|152.25|153.76|151.56|154.45|152.25|153.22|151.02|0
1686809400000|2023-06-15 06:10:00|153.68|151.48|153.52|151.32|153.68|151.48|153.37|151.17|0
1686809700000|2023-06-15 06:15:00|153.68|151.48|155.06|152.86|155.14|152.94|153.52|151.32|0
1686810000000|2023-06-15 06:20:00|155.21|153.01|154.13|151.93|155.21|153.01|154.13|151.93|0
1686810300000|2023-06-15 06:25:00|154.29|152.09|155.21|153.01|155.82|153.62|154.29|152.09|0
1686810600000|2023-06-15 06:30:00|155.29|153.09|155.82|153.62|155.97|153.77|155.2|153|0
1686810900000|2023-06-15 06:35:00|155.75|153.55|156.05|153.85|156.75|154.55|155.51|153.31|0
1686811200000|2023-06-15 06:40:00|156.13|153.93|155.82|153.62|156.13|153.93|155.51|153.31|0
1686811500000|2023-06-15 06:45:00|155.97|153.77|155.97|153.77|156.13|153.93|155.35|153.15|0
1686811800000|2023-06-15 06:50:00|155.81|153.61|155.2|153|155.97|153.77|155.2|153|0
1686812100000|2023-06-15 06:55:00|155.04|152.84|155.04|152.84|155.2|153|154.73|152.53|0
1686812400000|2023-06-15 07:00:00|155.19|152.99|158.29|156.09|158.45|156.25|155.19|152.99|0
1686812700000|2023-06-15 07:05:00|158.21|156.01|158.13|155.93|158.6|156.4|157.2|155|0
1686813000000|2023-06-15 07:10:00|158.29|156.09|157.82|155.62|158.91|156.71|157.66|155.46|0
1686813300000|2023-06-15 07:15:00|157.66|155.46|156.58|154.38|157.82|155.62|156.58|154.38|0
1686813600000|2023-06-15 07:20:00|156.42|154.22|156.73|154.53|156.73|154.53|155.65|153.45|0
1686813900000|2023-06-15 07:25:00|156.81|154.61|156.42|154.22|157.04|154.84|156.42|154.22|0
1686814200000|2023-06-15 07:30:00|156.26|154.06|155.49|153.29|156.34|154.14|155.18|152.98|0
1686814500000|2023-06-15 07:35:00|155.64|153.44|156.72|154.52|157.19|154.99|155.64|153.44|0
1686814800000|2023-06-15 07:40:00|156.65|154.45|156.72|154.52|157.65|155.45|156.41|154.21|0
1686815100000|2023-06-15 07:45:00|156.57|154.37|155.02|152.82|156.57|154.37|155.02|152.82|0
1686815400000|2023-06-15 07:50:00|154.87|152.67|154.87|152.67|155.18|152.98|154.71|152.51|0
1686815700000|2023-06-15 07:55:00|154.71|152.51|154.25|152.05|155.17|152.97|153.94|151.74|0
1686816000000|2023-06-15 08:00:00|154.4|152.2|153.63|151.43|154.71|152.51|153.41|151.21|0
1686816300000|2023-06-15 08:05:00|153.79|151.59|154.4|152.2|155.32|153.12|153.79|151.59|0
1686816600000|2023-06-15 08:10:00|154.55|152.35|154.86|152.66|155.32|153.12|154.55|152.35|0
1686816900000|2023-06-15 08:15:00|155.01|152.81|153.78|151.58|155.01|152.81|153.63|151.43|0
1686817200000|2023-06-15 08:20:00|153.94|151.74|154.85|152.65|155.16|152.96|153.63|151.43|0
1686817500000|2023-06-15 08:25:00|155.09|152.89|155.31|153.11|155.47|153.27|154.85|152.65|0
1686817800000|2023-06-15 08:30:00|155.47|153.27|155.93|153.73|156.01|153.81|155.16|152.96|0
1686818100000|2023-06-15 08:35:00|155.78|153.58|156.55|154.35|156.55|154.35|155.62|153.42|0
1686818400000|2023-06-15 08:40:00|156.63|154.43|158.41|156.21|158.72|156.52|156.63|154.43|0
1686818700000|2023-06-15 08:45:00|158.56|156.36|158.09|155.89|159.03|156.83|157.78|155.58|0
1686819000000|2023-06-15 08:50:00|158.25|156.05|157.47|155.27|158.41|156.21|157.32|155.12|0
1686819300000|2023-06-15 08:55:00|157.63|155.43|158.4|156.2|158.72|156.52|157.47|155.27|0
1686819600000|2023-06-15 09:00:00|158.64|156.44|157.78|155.58|158.71|156.51|157.47|155.27|0
1686819900000|2023-06-15 09:05:00|157.62|155.42|158.55|156.35|158.87|156.67|157.62|155.42|0
1686820200000|2023-06-15 09:10:00|158.4|156.2|157.93|155.73|158.4|156.2|157.62|155.42|0
1686820500000|2023-06-15 09:15:00|158.09|155.89|159.33|157.13|159.49|157.29|157.93|155.73|0
1686820800000|2023-06-15 09:20:00|159.49|157.29|160.43|158.23|160.74|158.54|159.02|156.82|0
1686821100000|2023-06-15 09:25:00|160.58|158.38|160.35|158.15|160.9|158.7|159.96|157.76|0
1686821400000|2023-06-15 09:30:00|160.43|158.23|159.33|157.13|160.43|158.23|158.7|156.5|0
1686821700000|2023-06-15 09:35:00|159.48|157.28|159.32|157.12|159.8|157.6|158.7|156.5|0
1686822000000|2023-06-15 09:40:00|159.48|157.28|158.85|156.65|159.79|157.59|158.7|156.5|0
1686822300000|2023-06-15 09:45:00|158.93|156.73|160.26|158.06|160.26|158.06|158.54|156.34|0
1686822600000|2023-06-15 09:50:00|160.19|157.99|161.04|158.84|161.05|158.85|159.48|157.28|0
1686822900000|2023-06-15 09:55:00|160.97|158.77|159.79|157.59|161.04|158.84|159.47|157.27|0
1686823200000|2023-06-15 10:00:00|159.94|157.74|159.63|157.43|160.1|157.9|159.32|157.12|0
1686823500000|2023-06-15 10:05:00|159.47|157.27|159.94|157.74|160.1|157.9|159|156.8|0
1686823800000|2023-06-15 10:10:00|160.1|157.9|160.88|158.68|161.04|158.84|159.63|157.43|0
1686824100000|2023-06-15 10:15:00|160.57|158.37|161.67|159.47|161.98|159.78|160.09|157.89|0
1686824400000|2023-06-15 10:20:00|161.51|159.31|162.3|160.1|162.3|160.1|160.88|158.68|0
1686824700000|2023-06-15 10:25:00|162.38|160.18|161.66|159.46|162.77|160.57|161.51|159.31|0
1686825000000|2023-06-15 10:30:00|161.5|159.3|163.08|160.88|163.24|161.04|161.35|159.15|0
1686825300000|2023-06-15 10:35:00|163.24|161.04|163.4|161.2|163.4|161.2|162.77|160.57|0
1686825600000|2023-06-15 10:40:00|163.56|161.36|163.56|161.36|163.88|161.68|163.4|161.2|0
1686825900000|2023-06-15 10:45:00|163.4|161.2|163.87|161.67|164.11|161.91|163.08|160.88|0
1686826200000|2023-06-15 10:50:00|164.03|161.83|163.55|161.35|164.19|161.99|163.39|161.19|0
1686826500000|2023-06-15 10:55:00|163.48|161.28|163.23|161.03|163.55|161.35|163|160.8|0
1686826800000|2023-06-15 11:00:00|163.07|160.87|162.6|160.4|163.07|160.87|162.12|159.92|0
1686827100000|2023-06-15 11:05:00|162.76|160.56|163.22|161.02|163.71|161.51|162.23|160.03|0
1686827400000|2023-06-15 11:10:00|163.38|161.18|163.86|161.66|164.5|162.3|163.38|161.18|0
1686827700000|2023-06-15 11:15:00|163.7|161.5|164.01|161.81|164.17|161.97|163.22|161.02|0
1686828000000|2023-06-15 11:20:00|163.85|161.65|163.06|160.86|163.94|161.74|162.9|160.7|0
1686828300000|2023-06-15 11:25:00|162.9|160.7|162.9|160.7|163.53|161.33|162.74|160.54|0
1686828600000|2023-06-15 11:30:00|162.74|160.54|161.31|159.11|162.9|160.7|161.31|159.11|0
1686828900000|2023-06-15 11:35:00|161.47|159.27|163.37|161.17|163.37|161.17|161.47|159.27|0
1686829200000|2023-06-15 11:40:00|163.21|161.01|162.73|160.53|163.21|161.01|162.42|160.22|0
1686829500000|2023-06-15 11:45:00|162.89|160.69|162.1|159.9|162.89|160.69|161.62|159.42|0
1686829800000|2023-06-15 11:50:00|161.94|159.74|161.94|159.74|162.1|159.9|161.15|158.95|0
1686830100000|2023-06-15 11:55:00|161.78|159.58|161.78|159.58|162.1|159.9|161.46|159.26|0
1686830400000|2023-06-15 12:00:00|161.86|159.66|160.99|158.79|161.94|159.74|160.67|158.47|0
1686830700000|2023-06-15 12:05:00|160.91|158.71|161.14|158.94|161.93|159.73|160.83|158.63|0
1686831000000|2023-06-15 12:10:00|161.3|159.1|160.51|158.31|161.62|159.42|160.2|158|0
1686831300000|2023-06-15 12:15:00|160.59|158.39|162.25|160.05|162.88|160.68|160.59|158.39|0
1686831600000|2023-06-15 12:20:00|162.4|160.2|163.35|161.15|163.67|161.47|161.77|159.57|0
1686831900000|2023-06-15 12:25:00|163.44|161.24|162.96|160.76|164.15|161.95|162.8|160.6|0
1686832200000|2023-06-15 12:30:00|163.12|160.92|163.03|160.83|164.07|161.87|160.9|158.7|0
1686832500000|2023-06-15 12:35:00|163.19|160.99|167.35|165.15|167.35|165.15|162.87|160.67|0
1686832800000|2023-06-15 12:40:00|167.51|165.31|164.94|162.74|167.51|165.31|164.78|162.58|0
1686833100000|2023-06-15 12:45:00|165.1|162.9|162.02|159.82|165.26|163.06|161.44|159.24|0
1686833400000|2023-06-15 12:50:00|162.33|160.13|160.29|158.09|162.49|160.29|160.21|158.01|0
1686833700000|2023-06-15 12:55:00|160.13|157.93|161.07|158.87|161.39|159.19|160.13|157.93|0
1686834000000|2023-06-15 13:00:00|160.91|158.71|159.66|157.46|162.01|159.81|159.66|157.46|0
1686834300000|2023-06-15 13:05:00|159.5|157.3|159.03|156.83|160.44|158.24|158.87|156.67|0
1686834600000|2023-06-15 13:10:00|159.18|156.98|160.12|157.92|160.75|158.55|159.03|156.83|0
1686834900000|2023-06-15 13:15:00|160.28|158.08|157|154.8|160.28|158.08|157|154.8|0
1686835200000|2023-06-15 13:20:00|156.85|154.65|158.24|156.04|158.25|156.05|156.85|154.65|0
1686835500000|2023-06-15 13:25:00|158.56|156.36|159.02|156.82|159.18|156.98|157.62|155.42|0
1686835800000|2023-06-15 13:30:00|158.87|156.67|158.08|155.88|159.33|157.13|156.54|154.34|0
1686836100000|2023-06-15 13:35:00|158.4|156.2|154.38|152.18|158.71|156.51|153.61|151.41|0
1686836400000|2023-06-15 13:40:00|154.22|152.02|149.8|147.6|154.51|152.31|149.8|147.6|0
1686836700000|2023-06-15 13:45:00|149.95|147.75|148.07|145.87|150.4|148.2|146.49|144.29|0
1686837000000|2023-06-15 13:50:00|147.48|145.28|144.36|142.16|147.78|145.58|143.18|140.98|0
1686837300000|2023-06-15 13:55:00|144.95|142.75|145.08|142.88|146.85|144.65|144.36|142.16|0
1686837600000|2023-06-15 14:00:00|144.49|142.29|143.17|140.97|146.4|144.2|142.74|140.54|0
1686837900000|2023-06-15 14:05:00|142.88|140.68|142.06|139.86|145.13|142.93|140.62|138.42|0
1686838200000|2023-06-15 14:10:00|141.92|139.72|142.79|140.59|143.66|141.46|141.2|139|0
1686838500000|2023-06-15 14:15:00|142.93|140.73|143.66|141.46|145.42|143.22|142.64|140.44|0
1686838800000|2023-06-15 14:20:00|143.51|141.31|143.95|141.75|144.83|142.63|141.48|139.28|0
1686839100000|2023-06-15 14:25:00|143.66|141.46|140.76|138.56|143.66|141.46|139.89|137.69|0
1686839400000|2023-06-15 14:30:00|140.47|138.27|143.22|141.02|144.68|142.48|140.32|138.12|0
1686839700000|2023-06-15 14:35:00|143.43|141.23|146.36|144.16|146.95|144.75|143.43|141.23|0
1686840000000|2023-06-15 14:40:00|146.65|144.45|142.99|140.79|146.8|144.6|142.41|140.21|0
1686840300000|2023-06-15 14:45:00|143.14|140.94|140.67|138.47|143.14|140.94|139.24|137.04|0
1686840600000|2023-06-15 14:50:00|140.39|138.19|141.83|139.63|143.72|141.52|140.39|138.19|0
1686840900000|2023-06-15 14:55:00|142.12|139.92|141.25|139.05|142.84|140.64|140.53|138.33|0
1686841200000|2023-06-15 15:00:00|141.1|138.9|139.38|137.18|141.53|139.33|139.23|137.03|0
1686841500000|2023-06-15 15:05:00|139.52|137.32|139.95|137.75|142.11|139.91|138.8|136.6|0
1686841800000|2023-06-15 15:10:00|139.66|137.46|138.52|136.32|140.38|138.18|137.8|135.6|0
1686842100000|2023-06-15 15:15:00|138.66|136.46|138.15|135.95|138.66|136.46|136.18|133.98|0
1686842400000|2023-06-15 15:20:00|138.29|136.09|136.45|134.25|138.43|136.23|136.17|133.97|0
1686842700000|2023-06-15 15:25:00|136.74|134.54|134.07|131.87|136.88|134.68|134.07|131.87|0
1686843000000|2023-06-15 15:30:00|134.35|132.15|134.91|132.71|136.45|134.25|134.35|132.15|0
1686843300000|2023-06-15 15:35:00|135.05|132.85|133.71|131.51|135.05|132.85|132.27|130.07|0
1686843600000|2023-06-15 15:40:00|133.29|131.09|135.52|133.32|135.93|133.73|132.74|130.54|0
1686843900000|2023-06-15 15:45:00|135.38|133.18|138.1|135.9|138.8|136.6|134.55|132.35|0
1686844200000|2023-06-15 15:50:00|137.82|135.62|136|133.8|138.52|136.32|135.86|133.66|0
1686844500000|2023-06-15 15:55:00|136.13|133.93|135.37|133.17|136.55|134.35|135.16|132.96|0
1686844800000|2023-06-15 16:00:00|135.44|133.24|135.3|133.1|135.71|133.51|134.47|132.27|0
1686845100000|2023-06-15 16:05:00|135.16|132.96|135.02|132.82|136.27|134.07|134.88|132.68|0
1686845400000|2023-06-15 16:10:00|134.88|132.68|137.1|134.9|137.24|135.04|134.74|132.54|0
1686845700000|2023-06-15 16:15:00|136.96|134.76|135.71|133.51|137.24|135.04|135.57|133.37|0
1686846000000|2023-06-15 16:20:00|135.98|133.78|134.32|132.12|135.98|133.78|133.77|131.57|0
1686846300000|2023-06-15 16:25:00|134.46|132.26|134.32|132.12|134.73|132.53|133.9|131.7|0
1686846600000|2023-06-15 16:30:00|134.18|131.98|135.42|133.22|135.84|133.64|133.35|131.15|0
1686846900000|2023-06-15 16:35:00|135.28|133.08|134.45|132.25|136.12|133.92|134.31|132.11|0
1686847200000|2023-06-15 16:40:00|134.31|132.11|134.45|132.25|134.73|132.53|133|130.8|0
1686847500000|2023-06-15 16:45:00|134.31|132.11|134.86|132.66|136.11|133.91|134.31|132.11|0
1686847800000|2023-06-15 16:50:00|134.72|132.52|135|132.8|135.55|133.35|134.44|132.24|0
1686848100000|2023-06-15 16:55:00|135.28|133.08|134.58|132.38|135.97|133.77|134.44|132.24|0
1686848400000|2023-06-15 17:00:00|134.72|132.52|135.97|133.77|136.39|134.19|134.44|132.24|0
1686848700000|2023-06-15 17:05:00|136.11|133.91|137.5|135.3|137.92|135.72|135.41|133.21|0
1686849000000|2023-06-15 17:10:00|137.36|135.16|138.34|136.14|138.34|136.14|136.38|134.18|0
1686849300000|2023-06-15 17:15:00|137.47|135.27|136.62|134.42|137.75|135.55|136.48|134.28|0
1686849600000|2023-06-15 17:20:00|136.76|134.56|134.94|132.74|136.76|134.56|134.66|132.46|0
1686849900000|2023-06-15 17:25:00|135.22|133.02|133.55|131.35|135.36|133.16|133.55|131.35|0
1686850200000|2023-06-15 17:30:00|133.41|131.21|132.99|130.79|133.55|131.35|132.79|130.59|0
1686850500000|2023-06-15 17:35:00|133.13|130.93|133.4|131.2|134.1|131.9|132.3|130.1|0
1686850800000|2023-06-15 17:40:00|133.54|131.34|131.75|129.55|133.82|131.62|131.2|129|0
1686851100000|2023-06-15 17:45:00|131.61|129.41|130.1|127.9|131.61|129.41|129.97|127.77|0
1686851400000|2023-06-15 17:50:00|130.24|128.04|129.29|127.09|130.51|128.31|129.29|127.09|0
1686851700000|2023-06-15 17:55:00|129.15|126.95|128.81|126.61|129.15|126.95|128.07|125.87|0
1686852000000|2023-06-15 18:00:00|128.88|126.68|128.61|126.41|128.88|126.68|127.26|125.06|0
1686852300000|2023-06-15 18:05:00|128.47|126.27|130.23|128.03|131.33|129.13|128.47|126.27|0
1686852600000|2023-06-15 18:10:00|130.37|128.17|130.64|128.44|130.64|128.44|129.14|126.94|0
1686852900000|2023-06-15 18:15:00|130.78|128.58|130.64|128.44|130.91|128.71|129.68|127.48|0
1686853200000|2023-06-15 18:20:00|130.91|128.71|129.14|126.94|131.18|128.98|128.87|126.67|0
1686853500000|2023-06-15 18:25:00|129|126.8|128.26|126.06|129.68|127.48|127.38|125.18|0
1686853800000|2023-06-15 18:30:00|127.92|125.72|126.58|124.38|128.06|125.86|126.31|124.11|0
1686854100000|2023-06-15 18:35:00|126.44|124.24|126.67|124.47|126.67|124.47|124.58|122.38|0
1686854400000|2023-06-15 18:40:00|126.53|124.33|124.29|122.09|126.53|124.33|124.16|121.96|0
1686854700000|2023-06-15 18:45:00|124.16|121.96|124.29|122.09|125.47|123.27|123.89|121.69|0
1686855000000|2023-06-15 18:50:00|124.55|122.35|121.16|118.96|124.55|122.35|121.16|118.96|0
1686855300000|2023-06-15 18:55:00|121.04|118.84|120.01|117.81|121.94|119.74|118.73|116.53|0
1686855600000|2023-06-15 19:00:00|119.24|117.04|122.58|120.38|122.97|120.77|118.98|116.78|0
1686855900000|2023-06-15 19:05:00|122.32|120.12|122.19|119.99|124.54|122.34|121.8|119.6|0
1686856200000|2023-06-15 19:10:00|122.84|120.64|120.51|118.31|122.97|120.77|120.51|118.31|0
1686856500000|2023-06-15 19:15:00|120.26|118.06|123.55|121.35|123.95|121.75|119.36|117.16|0
1686856800000|2023-06-15 19:20:00|123.42|121.22|124.46|122.26|124.99|122.79|122.84|120.64|0
1686857100000|2023-06-15 19:25:00|124.33|122.13|123.16|120.96|125.25|123.05|123.16|120.96|0
1686857400000|2023-06-15 19:30:00|123.42|121.22|123.68|121.48|123.68|121.48|122.12|119.92|0
1686857700000|2023-06-15 19:35:00|123.55|121.35|125.15|122.95|126.03|123.83|123.55|121.35|0
1686858000000|2023-06-15 19:40:00|124.89|122.69|124.75|122.55|125.28|123.08|123.32|121.12|0
1686858300000|2023-06-15 19:45:00|124.88|122.68|123.05|120.85|125.54|123.34|122.92|120.72|0
1686858600000|2023-06-15 19:50:00|122.79|120.59|124.62|122.42|124.75|122.55|121.37|119.17|0
1686858900000|2023-06-15 19:55:00|125.14|122.94|125.67|123.47|128.45|126.25|125.14|122.94|0
1686859200000|2023-06-15 20:00:00|126.86|124.66|127.56|125.36|127.56|125.36|125.67|123.47|0
1686859500000|2023-06-15 20:05:00|127.7|125.5|128.09|125.89|128.63|126.43|127.36|125.16|0
1686859800000|2023-06-15 20:10:00|127.96|125.76|128.63|126.43|129.17|126.97|127.69|125.49|0
1686860100000|2023-06-15 20:15:00|129.1|126.5|127.62|125.02|129.1|126.5|127.62|125.02|0
1686860400000|2023-06-15 20:20:00|127.76|125.16|127.89|125.29|127.89|125.29|127.36|124.76|0
1686860700000|2023-06-15 20:25:00|128.02|125.42|127.49|124.89|128.02|125.42|127.49|124.89|0
1686861000000|2023-06-15 20:30:00|127.62|125.02|128.28|125.68|128.42|125.82|127.62|125.02|0
1686861300000|2023-06-15 20:35:00|128.42|125.82|128.28|125.68|128.55|125.95|128.15|125.55|0
1686861600000|2023-06-15 20:40:00|128.42|125.82|128.28|125.68|128.42|125.82|128.01|125.41|0
1686861900000|2023-06-15 20:45:00|128.41|125.81|128.28|125.68|128.68|126.08|128.14|125.54|0
1686862200000|2023-06-15 20:50:00|128.41|125.81|128.01|125.41|128.41|125.81|127.74|125.14|0
1686862500000|2023-06-15 20:55:00|127.88|125.28|128.33|125.73|128.54|125.94|127.81|125.21|0
1686862800000|2023-06-15 21:00:00|128.3|125.7|127.71|125.11|128.3|125.7|127.68|125.08|0
1686863100000|2023-06-15 21:05:00|127.68|125.08|127.8|125.2|127.9|125.3|127.68|125.08|0
1686863400000|2023-06-15 21:10:00|127.88|125.28|127.72|125.12|127.94|125.34|127.72|125.12|0
1686863700000|2023-06-15 21:15:00|127.62|125.02|127.72|125.12|127.72|125.12|127.62|125.02|0
1686864000000|2023-06-15 21:20:00|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1686864300000|2023-06-15 21:25:00|127.7|125.1|127.46|124.86|127.73|125.13|127.23|124.63|0
1686864600000|2023-06-15 21:30:00|127.23|124.63|127.34|124.74|127.48|124.88|127.22|124.62|0
1686864900000|2023-06-15 21:35:00|127.11|124.51|127.13|124.53|127.13|124.53|126.6|124|0
1686865200000|2023-06-15 21:40:00|127.14|124.54|127.12|124.52|127.14|124.54|126.91|124.31|0
1686865500000|2023-06-15 21:45:00|127.1|124.5|127.16|124.56|127.16|124.56|127.1|124.5|0
1686865800000|2023-06-15 21:50:00|127.24|124.64|127.3|124.7|127.36|124.76|127.16|124.56|0
1686866100000|2023-06-15 21:55:00|127.31|124.71|126.96|124.36|127.37|124.77|126.96|124.36|0
1686866400000|2023-06-15 22:00:00|127.52|124.92|128.78|126.18|128.92|126.32|127.52|124.92|0
1686866700000|2023-06-15 22:05:00|128.72|126.12|128.65|126.05|128.78|126.18|128.38|125.78|0
1686867000000|2023-06-15 22:10:00|128.51|125.91|128.45|125.85|128.51|125.91|127.71|125.11|0
1686867300000|2023-06-15 22:15:00|128.51|125.91|128.37|125.77|128.51|125.91|127.44|124.84|0
1686867600000|2023-06-15 22:20:00|128.24|125.64|128.77|126.17|128.77|126.17|128.11|125.51|0
1686867900000|2023-06-15 22:25:00|128.64|126.04|128.17|125.57|128.77|126.17|128.1|125.5|0
1686868200000|2023-06-15 22:30:00|128.1|125.5|128.9|126.3|129.04|126.44|127.97|125.37|0
1686868500000|2023-06-15 22:35:00|129.04|126.44|129.17|126.57|129.31|126.71|128.9|126.3|0
1686868800000|2023-06-15 22:40:00|129.11|126.51|129.17|126.57|129.44|126.84|128.9|126.3|0
1686869100000|2023-06-15 22:45:00|129.24|126.64|129.57|126.97|129.57|126.97|128.9|126.3|0
1686869400000|2023-06-15 22:50:00|129.64|127.04|129.57|126.97|129.7|127.1|129.43|126.83|0
1686869700000|2023-06-15 22:55:00|129.7|127.1|129.43|126.83|129.7|127.1|129.43|126.83|0
1686870000000|2023-06-15 23:00:00|129.3|126.7|128.76|126.16|129.43|126.83|128.76|126.16|0
1686870300000|2023-06-15 23:05:00|128.89|126.29|128.83|126.23|128.89|126.29|128.62|126.02|0
1686870600000|2023-06-15 23:10:00|128.89|126.29|128.69|126.09|128.89|126.29|128.62|126.02|0
1686870900000|2023-06-15 23:15:00|128.62|126.02|128.75|126.15|128.89|126.29|128.62|126.02|0
1686871200000|2023-06-15 23:20:00|128.82|126.22|128.62|126.02|128.89|126.29|128.62|126.02|0
1686871500000|2023-06-15 23:25:00|128.69|126.09|128.95|126.35|129.02|126.42|128.61|126.01|0
1686871800000|2023-06-15 23:30:00|129.02|126.42|129.15|126.55|129.28|126.68|128.88|126.28|0
1686872100000|2023-06-15 23:35:00|129.22|126.62|129.28|126.68|129.82|127.22|129.15|126.55|0
1686872400000|2023-06-15 23:40:00|129.22|126.62|128.74|126.14|129.22|126.62|128.61|126.01|0
1686872700000|2023-06-15 23:45:00|128.88|126.28|129.28|126.68|129.41|126.81|128.87|126.27|0
1686873000000|2023-06-15 23:50:00|129.14|126.54|129.14|126.54|129.28|126.68|129.01|126.41|0
1686873300000|2023-06-15 23:55:00|129.21|126.61|129.27|126.67|129.41|126.81|128.87|126.27|0
1686873600000|2023-06-16 00:00:00|129.41|126.81|129.54|126.94|129.67|127.07|129.27|126.67|0
1686873900000|2023-06-16 00:05:00|129.4|126.8|130.08|127.48|130.21|127.61|129.13|126.53|0
1686874200000|2023-06-16 00:10:00|129.94|127.34|130.07|127.47|130.34|127.74|129.67|127.07|0
1686874500000|2023-06-16 00:15:00|129.94|127.34|129.94|127.34|130.21|127.61|129.8|127.2|0
1686874800000|2023-06-16 00:20:00|130.07|127.47|130.34|127.74|130.48|127.88|129.8|127.2|0
1686875100000|2023-06-16 00:25:00|130.48|127.88|130.34|127.74|130.48|127.88|130.2|127.6|0
1686875400000|2023-06-16 00:30:00|130.41|127.81|131.15|128.55|131.29|128.69|130.34|127.74|0
1686875700000|2023-06-16 00:35:00|131.01|128.41|130.74|128.14|131.15|128.55|130.74|128.14|0
1686876000000|2023-06-16 00:40:00|130.6|128|130.74|128.14|130.87|128.27|130.47|127.87|0
1686876300000|2023-06-16 00:45:00|130.6|128|130.74|128.14|131.01|128.41|130.6|128|0
1686876600000|2023-06-16 00:50:00|130.87|128.27|131.14|128.54|131.28|128.68|130.74|128.14|0
1686876900000|2023-06-16 00:55:00|131.01|128.41|131.48|128.88|131.75|129.15|130.73|128.13|0
1686877200000|2023-06-16 01:00:00|131.55|128.95|130.54|127.94|131.62|129.02|130.54|127.94|0
1686877500000|2023-06-16 01:05:00|130.67|128.07|131.34|128.74|131.34|128.74|130.67|128.07|0
1686877800000|2023-06-16 01:10:00|131.48|128.88|131.21|128.61|131.48|128.88|131.21|128.61|0
1686878100000|2023-06-16 01:15:00|131.07|128.47|131.55|128.95|131.61|129.01|131.07|128.47|0
1686878400000|2023-06-16 01:20:00|131.48|128.88|131.61|129.01|132.02|129.42|131.47|128.87|0
1686878700000|2023-06-16 01:25:00|131.74|129.14|132.15|129.55|132.15|129.55|131.61|129.01|0
1686879000000|2023-06-16 01:30:00|132.08|129.48|132.55|129.95|132.69|130.09|132.01|129.41|0
1686879300000|2023-06-16 01:35:00|132.69|130.09|132.28|129.68|132.69|130.09|132.14|129.54|0
1686879600000|2023-06-16 01:40:00|132.35|129.75|132.01|129.41|132.62|130.02|131.87|129.27|0
1686879900000|2023-06-16 01:45:00|131.87|129.27|131.6|129|131.87|129.27|131.33|128.73|0
1686880200000|2023-06-16 01:50:00|131.73|129.13|131.73|129.13|131.87|129.27|131.6|129|0
1686880500000|2023-06-16 01:55:00|131.87|129.27|132.41|129.81|132.41|129.81|131.73|129.13|0
1686880800000|2023-06-16 02:00:00|132.27|129.67|132.81|130.21|132.81|130.21|132.14|129.54|0
1686881100000|2023-06-16 02:05:00|132.68|130.08|132.68|130.08|132.81|130.21|132.54|129.94|0
1686881400000|2023-06-16 02:10:00|132.75|130.15|132.67|130.07|132.95|130.35|132.54|129.94|0
1686881700000|2023-06-16 02:15:00|132.54|129.94|132.54|129.94|132.81|130.21|132.4|129.8|0
1686882000000|2023-06-16 02:20:00|132.81|130.21|132.4|129.8|133.08|130.48|132.4|129.8|0
1686882300000|2023-06-16 02:25:00|132.26|129.66|132.53|129.93|132.53|129.93|132.12|129.52|0
1686882600000|2023-06-16 02:30:00|132.39|129.79|132.26|129.66|132.53|129.93|132.26|129.66|0
1686882900000|2023-06-16 02:35:00|132.33|129.73|132.33|129.73|132.39|129.79|132.12|129.52|0
1686883200000|2023-06-16 02:40:00|132.25|129.65|132.39|129.79|132.66|130.06|132.25|129.65|0
1686883500000|2023-06-16 02:45:00|132.25|129.65|132.25|129.65|132.52|129.92|131.84|129.24|0
1686883800000|2023-06-16 02:50:00|132.12|129.52|131.71|129.11|132.19|129.59|131.44|128.84|0
1686884100000|2023-06-16 02:55:00|131.57|128.97|132.25|129.65|132.25|129.65|131.44|128.84|0
1686884400000|2023-06-16 03:00:00|132.11|129.51|131.57|128.97|132.11|129.51|131.43|128.83|0
1686884700000|2023-06-16 03:05:00|131.43|128.83|132.11|129.51|132.11|129.51|131.3|128.7|0
1686885000000|2023-06-16 03:10:00|132.24|129.64|132.38|129.78|132.51|129.91|131.97|129.37|0
1686885300000|2023-06-16 03:15:00|132.31|129.71|132.78|130.18|132.78|130.18|132.24|129.64|0
1686885600000|2023-06-16 03:20:00|132.72|130.12|132.37|129.77|132.78|130.18|132.37|129.77|0
1686885900000|2023-06-16 03:25:00|132.44|129.84|131.83|129.23|132.44|129.84|131.83|129.23|0
1686886200000|2023-06-16 03:30:00|131.69|129.09|131.15|128.55|131.96|129.36|130.88|128.28|0
1686886500000|2023-06-16 03:35:00|131.08|128.48|131.42|128.82|131.82|129.22|131.08|128.48|0
1686886800000|2023-06-16 03:40:00|131.49|128.89|131.01|128.41|131.55|128.95|130.74|128.14|0
1686887100000|2023-06-16 03:45:00|130.87|128.27|131.28|128.68|131.28|128.68|130.87|128.27|0
1686887400000|2023-06-16 03:50:00|131.41|128.81|130.74|128.14|131.41|128.81|130.74|128.14|0
1686887700000|2023-06-16 03:55:00|130.87|128.27|130.19|127.59|130.87|128.27|130.06|127.46|0
1686888000000|2023-06-16 04:00:00|130.33|127.73|130.6|128|130.6|128|130.06|127.46|0
1686888300000|2023-06-16 04:05:00|130.53|127.93|130.06|127.46|130.6|128|130.06|127.46|0
1686888600000|2023-06-16 04:10:00|129.79|127.19|129.65|127.05|129.92|127.32|129.52|126.92|0
1686888900000|2023-06-16 04:15:00|129.52|126.92|129.11|126.51|129.65|127.05|128.98|126.38|0
1686889200000|2023-06-16 04:20:00|129.18|126.58|129.25|126.65|129.38|126.78|129.11|126.51|0
1686889500000|2023-06-16 04:25:00|129.11|126.51|129.11|126.51|129.24|126.64|128.98|126.38|0
1686889800000|2023-06-16 04:30:00|128.98|126.38|129.24|126.64|129.38|126.78|128.84|126.24|0
1686890100000|2023-06-16 04:35:00|129.31|126.71|129.37|126.77|129.51|126.91|129.24|126.64|0
1686890400000|2023-06-16 04:40:00|129.24|126.64|129.1|126.5|129.37|126.77|128.97|126.37|0
1686890700000|2023-06-16 04:45:00|129.24|126.64|129.77|127.17|129.77|127.17|129.1|126.5|0
1686891000000|2023-06-16 04:50:00|129.9|127.3|129.9|127.3|129.9|127.3|129.77|127.17|0
1686891300000|2023-06-16 04:55:00|129.77|127.17|129.9|127.3|130.04|127.44|129.63|127.03|0
1686891600000|2023-06-16 05:00:00|130.04|127.44|130.44|127.84|130.44|127.84|130.03|127.43|0
1686891900000|2023-06-16 05:05:00|130.3|127.7|130.3|127.7|130.3|127.7|129.9|127.3|0
1686892200000|2023-06-16 05:10:00|130.17|127.57|130.03|127.43|130.43|127.83|129.9|127.3|0
1686892500000|2023-06-16 05:15:00|129.89|127.29|129.62|127.02|130.03|127.43|129.62|127.02|0
1686892800000|2023-06-16 05:20:00|129.49|126.89|129.02|126.42|129.56|126.96|128.89|126.29|0
1686893100000|2023-06-16 05:25:00|129.09|126.49|129.08|126.48|129.09|126.49|128.35|125.75|0
1686893400000|2023-06-16 05:30:00|128.95|126.35|128.55|125.95|129.02|126.42|128.28|125.68|0
1686893700000|2023-06-16 05:35:00|128.68|126.08|128.55|125.95|128.95|126.35|128.41|125.81|0
1686894000000|2023-06-16 05:40:00|128.68|126.08|128.14|125.54|128.68|126.08|128.14|125.54|0
1686894300000|2023-06-16 05:45:00|128.28|125.68|128.28|125.68|128.41|125.81|128.14|125.54|0
1686894600000|2023-06-16 05:50:00|128.34|125.74|128.41|125.81|128.68|126.08|128.01|125.41|0
1686894900000|2023-06-16 05:55:00|128.67|126.07|128.01|125.41|129.07|126.47|127.68|125.08|0
1686895200000|2023-06-16 06:00:00|128.14|125.54|129.61|127.01|129.87|127.27|127.87|125.27|0
1686895500000|2023-06-16 06:05:00|129.41|127.21|128.87|126.67|129.41|127.21|128.6|126.4|0
1686895800000|2023-06-16 06:10:00|128.73|126.53|127.93|125.73|129|126.8|127.93|125.73|0
1686896100000|2023-06-16 06:15:00|128.07|125.87|126.67|124.47|128.4|126.2|126.6|124.4|0
1686896400000|2023-06-16 06:20:00|126.74|124.54|126.21|124.01|126.87|124.67|126.07|123.87|0
1686896700000|2023-06-16 06:25:00|126.34|124.14|126.47|124.27|126.86|124.66|126.2|124|0
1686897000000|2023-06-16 06:30:00|126.73|124.53|126.46|124.26|127.13|124.93|126.2|124|0
1686897300000|2023-06-16 06:35:00|126.33|124.13|126.99|124.79|127.12|124.92|126.2|124|0
1686897600000|2023-06-16 06:40:00|127.12|124.92|127.32|125.12|127.66|125.46|126.99|124.79|0
1686897900000|2023-06-16 06:45:00|127.26|125.06|127.39|125.19|127.79|125.59|127.12|124.92|0
1686898200000|2023-06-16 06:50:00|127.25|125.05|127.19|124.99|127.65|125.45|126.99|124.79|0
1686898500000|2023-06-16 06:55:00|127.25|125.05|127.78|125.58|128.05|125.85|127.25|125.05|0
1686898800000|2023-06-16 07:00:00|128.05|125.85|128.85|126.65|129.38|127.18|127.91|125.71|0
1686899100000|2023-06-16 07:05:00|128.98|126.78|130.05|127.85|130.39|128.19|128.84|126.64|0
1686899400000|2023-06-16 07:10:00|129.92|127.72|130.86|128.66|131.4|129.2|129.65|127.45|0
1686899700000|2023-06-16 07:15:00|130.99|128.79|129.64|127.44|130.99|128.79|129.51|127.31|0
1686900000000|2023-06-16 07:20:00|129.78|127.58|130.31|128.11|130.31|128.11|128.84|126.64|0
1686900300000|2023-06-16 07:25:00|130.18|127.98|129.24|127.04|130.31|128.11|129.1|126.9|0
1686900600000|2023-06-16 07:30:00|129.1|126.9|129.23|127.03|129.77|127.57|128.97|126.77|0
1686900900000|2023-06-16 07:35:00|129.1|126.9|128.96|126.76|129.5|127.3|128.16|125.96|0
1686901200000|2023-06-16 07:40:00|129.1|126.9|128.43|126.23|129.23|127.03|128.16|125.96|0
1686901500000|2023-06-16 07:45:00|128.5|126.3|128.29|126.09|128.83|126.63|127.89|125.69|0
1686901800000|2023-06-16 07:50:00|128.36|126.16|128.56|126.36|128.69|126.49|128.03|125.83|0
1686902100000|2023-06-16 07:55:00|128.42|126.22|128.29|126.09|128.69|126.49|127.62|125.42|0
1686902400000|2023-06-16 08:00:00|128.42|126.22|128.02|125.82|128.42|126.22|127.49|125.29|0
1686902700000|2023-06-16 08:05:00|128.15|125.95|128.55|126.35|128.69|126.49|128.02|125.82|0
1686903000000|2023-06-16 08:10:00|128.42|126.22|128.55|126.35|128.62|126.42|128.02|125.82|0
1686903300000|2023-06-16 08:15:00|128.41|126.21|127.35|125.15|128.68|126.48|127.15|124.95|0
1686903600000|2023-06-16 08:20:00|127.22|125.02|126.82|124.62|127.48|125.28|126.68|124.48|0
1686903900000|2023-06-16 08:25:00|126.68|124.48|125.49|123.29|126.75|124.55|125.36|123.16|0
1686904200000|2023-06-16 08:30:00|125.56|123.36|124.7|122.5|125.56|123.36|124.05|121.85|0
1686904500000|2023-06-16 08:35:00|124.84|122.64|124.31|122.11|125.1|122.9|124.31|122.11|0
1686904800000|2023-06-16 08:40:00|124.05|121.85|123.66|121.46|124.31|122.11|123.4|121.2|0
1686905100000|2023-06-16 08:45:00|123.53|121.33|124.5|122.3|124.83|122.63|123.14|120.94|0
1686905400000|2023-06-16 08:50:00|124.57|122.37|124.43|122.23|124.96|122.76|124.3|122.1|0
1686905700000|2023-06-16 08:55:00|124.3|122.1|123.91|121.71|124.3|122.1|123.78|121.58|0
1686906000000|2023-06-16 09:00:00|124.04|121.84|123.26|121.06|124.04|121.84|123.26|121.06|0
1686906300000|2023-06-16 09:05:00|123.13|120.93|123.25|121.05|123.91|121.71|123.13|120.93|0
1686906600000|2023-06-16 09:10:00|123.38|121.18|124.16|121.96|124.16|121.96|123.12|120.92|0
1686906900000|2023-06-16 09:15:00|124.1|121.9|123.9|121.7|124.56|122.36|123.64|121.44|0
1686907200000|2023-06-16 09:20:00|123.97|121.77|124.03|121.83|124.55|122.35|123.77|121.57|0
1686907500000|2023-06-16 09:25:00|124.16|121.96|124.23|122.03|124.75|122.55|124.03|121.83|0
1686907800000|2023-06-16 09:30:00|124.29|122.09|124.55|122.35|125.01|122.81|124.29|122.09|0
1686908100000|2023-06-16 09:35:00|124.42|122.22|124.94|122.74|125.07|122.87|124.29|122.09|0
1686908400000|2023-06-16 09:40:00|124.81|122.61|124.02|121.82|124.94|122.74|124.02|121.82|0
1686908700000|2023-06-16 09:45:00|123.89|121.69|124.41|122.21|124.67|122.47|123.89|121.69|0
1686909000000|2023-06-16 09:50:00|124.54|122.34|124.54|122.34|125.2|123|124.09|121.89|0
1686909300000|2023-06-16 09:55:00|124.67|122.47|124.8|122.6|125.19|122.99|124.54|122.34|0
1686909600000|2023-06-16 10:00:00|124.67|122.47|124.8|122.6|124.93|122.73|124.28|122.08|0
1686909900000|2023-06-16 10:05:00|124.93|122.73|125.19|122.99|125.32|123.12|124.54|122.34|0
1686910200000|2023-06-16 10:10:00|125.32|123.12|125.98|123.78|126.11|123.91|125.19|122.99|0
1686910500000|2023-06-16 10:15:00|126.11|123.91|126.77|124.57|126.9|124.7|125.98|123.78|0
1686910800000|2023-06-16 10:20:00|126.9|124.7|126.63|124.43|127.7|125.5|126.1|123.9|0
1686911100000|2023-06-16 10:25:00|126.77|124.57|127.43|125.23|127.43|125.23|126.5|124.3|0
1686911400000|2023-06-16 10:30:00|127.56|125.36|127.03|124.83|127.56|125.36|126.36|124.16|0
1686911700000|2023-06-16 10:35:00|127.16|124.96|126.76|124.56|127.23|125.03|126.63|124.43|0
1686912000000|2023-06-16 10:40:00|126.63|124.43|126.62|124.42|127.02|124.82|126.1|123.9|0
1686912300000|2023-06-16 10:45:00|126.56|124.36|126.89|124.69|127.02|124.82|126.36|124.16|0
1686912600000|2023-06-16 10:50:00|127.02|124.82|126.95|124.75|127.95|125.75|126.89|124.69|0
1686912900000|2023-06-16 10:55:00|127.02|124.82|126.35|124.15|127.15|124.95|126.35|124.15|0
1686913200000|2023-06-16 11:00:00|126.49|124.29|125.3|123.1|126.62|124.42|125.17|122.97|0
1686913500000|2023-06-16 11:05:00|125.17|122.97|126.22|124.02|126.35|124.15|125.17|122.97|0
1686913800000|2023-06-16 11:10:00|126.09|123.89|125.56|123.36|126.35|124.15|125.43|123.23|0
1686914100000|2023-06-16 11:15:00|125.42|123.22|125.55|123.35|125.55|123.35|124.84|122.64|0
1686914400000|2023-06-16 11:20:00|125.42|123.22|125.55|123.35|125.68|123.48|125.16|122.96|0
1686914700000|2023-06-16 11:25:00|125.68|123.48|124.5|122.3|125.68|123.48|124.31|122.11|0
1686915000000|2023-06-16 11:30:00|124.37|122.17|123.98|121.78|125.02|122.82|123.98|121.78|0
1686915300000|2023-06-16 11:35:00|123.91|121.71|123.78|121.58|123.91|121.71|123.19|120.99|0
1686915600000|2023-06-16 11:40:00|123.71|121.51|124.36|122.16|124.49|122.29|123.45|121.25|0
1686915900000|2023-06-16 11:45:00|124.23|122.03|124.46|122.26|124.72|122.52|123.97|121.77|0
1686916200000|2023-06-16 11:50:00|124.59|122.39|125.37|123.17|125.37|123.17|124.59|122.39|0
1686916500000|2023-06-16 11:55:00|125.24|123.04|125.5|123.3|125.76|123.56|125.11|122.91|0
1686916800000|2023-06-16 12:00:00|125.63|123.43|125.37|123.17|126.42|124.22|125.23|123.03|0
1686917100000|2023-06-16 12:05:00|125.5|123.3|124.84|122.64|125.83|123.63|124.84|122.64|0
1686917400000|2023-06-16 12:10:00|124.78|122.58|123.27|121.07|124.78|122.58|123.02|120.82|0
1686917700000|2023-06-16 12:15:00|123.4|121.2|123.14|120.94|123.66|121.46|122.62|120.42|0
1686918000000|2023-06-16 12:20:00|123.01|120.81|121.85|119.65|123.01|120.81|121.85|119.65|0
1686918300000|2023-06-16 12:25:00|121.98|119.78|122.23|120.03|122.62|120.42|121.85|119.65|0
1686918600000|2023-06-16 12:30:00|122.1|119.9|121.33|119.13|122.1|119.9|120.95|118.75|0
1686918900000|2023-06-16 12:35:00|121.46|119.26|121.33|119.13|121.84|119.64|121.2|119|0
1686919200000|2023-06-16 12:40:00|121.46|119.26|120.94|118.74|121.71|119.51|120.81|118.61|0
1686919500000|2023-06-16 12:45:00|121.07|118.87|121.19|118.99|121.45|119.25|120.56|118.36|0
1686919800000|2023-06-16 12:50:00|121.32|119.12|121|118.8|121.96|119.76|120.94|118.74|0
1686920100000|2023-06-16 12:55:00|120.94|118.74|120.68|118.48|120.94|118.74|120.04|117.84|0
1686920400000|2023-06-16 13:00:00|120.81|118.61|121.06|118.86|121.06|118.86|120.42|118.22|0
1686920700000|2023-06-16 13:05:00|120.93|118.73|122.8|120.6|122.99|120.79|120.93|118.73|0
1686921000000|2023-06-16 13:10:00|122.86|120.66|122.21|120.01|124.16|121.96|122.21|120.01|0
1686921300000|2023-06-16 13:15:00|122.34|120.14|120.8|118.6|122.6|120.4|120.8|118.6|0
1686921600000|2023-06-16 13:20:00|120.93|118.73|116.43|114.23|120.93|118.73|116.43|114.23|0
1686921900000|2023-06-16 13:25:00|116.37|114.17|115.87|113.67|119.14|116.94|115.62|113.42|0
1686922200000|2023-06-16 13:30:00|115.99|113.79|120.27|118.07|121.79|119.59|115.74|113.54|0
1686922500000|2023-06-16 13:35:00|120.4|118.2|122.82|120.62|124.89|122.69|119.75|117.55|0
1686922800000|2023-06-16 13:40:00|122.56|120.36|125.27|123.07|126.45|124.25|122.56|120.36|0
1686923100000|2023-06-16 13:45:00|125.4|123.2|126.71|124.51|128.83|126.63|125.01|122.81|0
1686923400000|2023-06-16 13:50:00|126.45|124.25|127.9|125.7|128.03|125.83|125.4|123.2|0
1686923700000|2023-06-16 13:55:00|127.5|125.3|125.31|123.11|127.63|125.43|123.92|121.72|0
1686924000000|2023-06-16 14:00:00|123.8|121.6|122.83|120.63|124.91|122.71|121.41|119.21|0
1686924300000|2023-06-16 14:05:00|122.31|120.11|122.18|119.98|124.39|122.19|121.66|119.46|0
1686924600000|2023-06-16 14:10:00|121.92|119.72|123.86|121.66|124.25|122.05|120.5|118.3|0
1686924900000|2023-06-16 14:15:00|123.73|121.53|123.86|121.66|124.91|122.71|122.17|119.97|0
1686925200000|2023-06-16 14:20:00|123.99|121.79|121.4|119.2|124.38|122.18|120.88|118.68|0
1686925500000|2023-06-16 14:25:00|121.27|119.07|119.09|116.89|122.95|120.75|119.09|116.89|0
1686925800000|2023-06-16 14:30:00|119.35|117.15|120.59|118.39|121.61|119.41|119.22|117.02|0
1686926100000|2023-06-16 14:35:00|120.65|118.45|122.5|120.3|123.41|121.21|120.65|118.45|0
1686926400000|2023-06-16 14:40:00|122.38|120.18|126.27|124.07|126.27|124.07|122.38|120.18|0
1686926700000|2023-06-16 14:45:00|126.4|124.2|126.14|123.94|127.59|125.39|125.48|123.28|0
1686927000000|2023-06-16 14:50:00|126.27|124.07|124.57|122.37|126.53|124.33|124.44|122.24|0
1686927300000|2023-06-16 14:55:00|124.7|122.5|124.44|122.24|124.96|122.76|122.88|120.68|0
1686927600000|2023-06-16 15:00:00|124.57|122.37|125.48|123.28|126.79|124.59|124.57|122.37|0
1686927900000|2023-06-16 15:05:00|125.35|123.15|123.02|120.82|127.05|124.85|122.76|120.56|0
1686928200000|2023-06-16 15:10:00|122.65|120.45|120.97|118.77|122.91|120.71|120.84|118.64|0
1686928500000|2023-06-16 15:15:00|121.1|118.9|123.56|121.36|123.56|121.36|121.1|118.9|0
1686928800000|2023-06-16 15:20:00|123.95|121.75|126.32|124.12|126.72|124.52|122.91|120.71|0
1686929100000|2023-06-16 15:25:00|126.06|123.86|126.85|124.65|129.25|127.05|124.87|122.67|0
1686929400000|2023-06-16 15:30:00|126.98|124.78|126.45|124.25|127.25|125.05|125.39|123.19|0
1686929700000|2023-06-16 15:35:00|126.98|124.78|128.04|125.84|128.31|126.11|126.18|123.98|0
1686930000000|2023-06-16 15:40:00|127.64|125.44|126.18|123.98|128.18|125.98|125.52|123.32|0
1686930300000|2023-06-16 15:45:00|126.05|123.85|127.64|125.44|128.17|125.97|125.12|122.92|0
1686930600000|2023-06-16 15:50:00|127.91|125.71|126.04|123.84|128.84|126.64|126.04|123.84|0
1686930900000|2023-06-16 15:55:00|126.18|123.98|124.46|122.26|126.31|124.11|124.46|122.26|0
1686931200000|2023-06-16 16:00:00|124.33|122.13|124.2|122|125.25|123.05|124.07|121.87|0
1686931500000|2023-06-16 16:05:00|124.33|122.13|125.11|122.91|125.64|123.44|123.54|121.34|0
1686931800000|2023-06-16 16:10:00|124.98|122.78|125.64|123.44|125.64|123.44|124.19|121.99|0
1686932100000|2023-06-16 16:15:00|125.51|123.31|123.54|121.34|125.77|123.57|123.41|121.21|0
1686932400000|2023-06-16 16:20:00|123.41|121.21|122.49|120.29|123.8|121.6|122.36|120.16|0
1686932700000|2023-06-16 16:25:00|122.36|120.16|120.95|118.75|122.62|120.42|120.82|118.62|0
1686933000000|2023-06-16 16:30:00|120.82|118.62|119.66|117.46|121.08|118.88|119.66|117.46|0
1686933300000|2023-06-16 16:35:00|119.53|117.33|120.43|118.23|121.34|119.14|119.53|117.33|0
1686933600000|2023-06-16 16:40:00|120.3|118.1|120.82|118.62|121.2|119|119.91|117.71|0
1686933900000|2023-06-16 16:45:00|120.94|118.74|120.17|117.97|121.33|119.13|119.91|117.71|0
1686934200000|2023-06-16 16:50:00|120.43|118.23|119.02|116.82|120.43|118.23|118.64|116.44|0
1686934500000|2023-06-16 16:55:00|119.15|116.95|119.66|117.46|119.79|117.59|118.77|116.57|0
1686934800000|2023-06-16 17:00:00|119.79|117.59|119.78|117.58|120.55|118.35|119.27|117.07|0
1686935100000|2023-06-16 17:05:00|119.91|117.71|121.84|119.64|121.97|119.77|119.27|117.07|0
1686935400000|2023-06-16 17:10:00|121.97|119.77|122.35|120.15|123.53|121.33|121.97|119.77|0
1686935700000|2023-06-16 17:15:00|122.22|120.02|122.22|120.02|122.74|120.54|121.83|119.63|0
1686936000000|2023-06-16 17:20:00|122.09|119.89|122.09|119.89|123.52|121.32|121.7|119.5|0
1686936300000|2023-06-16 17:25:00|122.35|120.15|123.52|121.32|123.78|121.58|121.44|119.24|0
1686936600000|2023-06-16 17:30:00|123.39|121.19|124.3|122.1|124.56|122.36|122.87|120.67|0
1686936900000|2023-06-16 17:35:00|124.17|121.97|123.05|120.85|125.48|123.28|123.05|120.85|0
1686937200000|2023-06-16 17:40:00|122.92|120.72|123.05|120.85|124.1|121.9|122.92|120.72|0
1686937500000|2023-06-16 17:45:00|122.79|120.59|124.37|122.17|124.89|122.69|122.53|120.33|0
1686937800000|2023-06-16 17:50:00|124.23|122.03|122.52|120.32|124.63|122.43|122.52|120.32|0
1686938100000|2023-06-16 17:55:00|122.65|120.45|122.65|120.45|123.7|121.5|122.39|120.19|0
1686938400000|2023-06-16 18:00:00|122.78|120.58|124.89|122.69|125.29|123.09|122.26|120.06|0
1686938700000|2023-06-16 18:05:00|125.02|122.82|123.83|121.63|125.15|122.95|123.83|121.63|0
1686939000000|2023-06-16 18:10:00|123.96|121.76|124.95|122.75|125.28|123.08|123.3|121.1|0
1686939300000|2023-06-16 18:15:00|124.88|122.68|124.75|122.55|125.41|123.21|124.09|121.89|0
1686939600000|2023-06-16 18:20:00|124.62|122.42|124.88|122.68|125.68|123.48|124.62|122.42|0
1686939900000|2023-06-16 18:25:00|124.75|122.55|124.35|122.15|125.14|122.94|124.09|121.89|0
1686940200000|2023-06-16 18:30:00|124.42|122.22|127.01|124.81|127.68|125.48|124.35|122.15|0
1686940500000|2023-06-16 18:35:00|126.94|124.74|125.67|123.47|127.14|124.94|125.27|123.07|0
1686940800000|2023-06-16 18:40:00|125.8|123.6|126.87|124.67|127.14|124.94|125.8|123.6|0
1686941100000|2023-06-16 18:45:00|126.73|124.53|127.61|125.41|128.07|125.87|126.47|124.27|0
1686941400000|2023-06-16 18:50:00|127.54|125.34|127.23|125.03|128.07|125.87|126.02|123.82|0
1686941700000|2023-06-16 18:55:00|127.1|124.9|128.85|126.65|128.99|126.79|126.76|124.56|0
1686942000000|2023-06-16 19:00:00|128.71|126.51|128.71|126.51|131.17|128.97|128.31|126.11|0
1686942300000|2023-06-16 19:05:00|128.85|126.65|130.07|127.87|131.03|128.83|128.31|126.11|0
1686942600000|2023-06-16 19:10:00|130.34|128.14|132.54|130.34|132.68|130.48|130.07|127.87|0
1686942900000|2023-06-16 19:15:00|132.68|130.48|131.3|129.1|132.96|130.76|130.89|128.69|0
1686943200000|2023-06-16 19:20:00|131.16|128.96|129.52|127.32|131.16|128.96|128.71|126.51|0
1686943500000|2023-06-16 19:25:00|129.66|127.46|131.64|129.44|132.12|129.92|129.66|127.46|0
1686943800000|2023-06-16 19:30:00|131.71|129.51|128.7|126.5|131.85|129.65|128.16|125.96|0
1686944100000|2023-06-16 19:35:00|128.56|126.36|128.02|125.82|129.38|127.18|127.48|125.28|0
1686944400000|2023-06-16 19:40:00|127.89|125.69|129.92|127.72|130.19|127.99|127.82|125.62|0
1686944700000|2023-06-16 19:45:00|129.65|127.45|129.24|127.04|130.19|127.99|127.75|125.55|0
1686945000000|2023-06-16 19:50:00|129.17|126.97|131.3|129.1|131.3|129.1|128.82|126.62|0
1686945300000|2023-06-16 19:55:00|131.71|129.51|132.4|130.2|133.8|131.6|130.88|128.68|0
1686945600000|2023-06-16 20:00:00|129.78|127.58|128.82|126.62|130.33|128.13|128|125.8|0
1686945900000|2023-06-16 20:05:00|128.68|126.48|128.13|125.93|128.81|126.61|127.45|125.25|0
1686946200000|2023-06-16 20:10:00|127.99|125.79|129.63|127.43|129.63|127.43|127.99|125.79|0
1687157400000|2023-06-19 06:50:00|133.14|130.94|133|130.8|133.22|131.02|132.86|130.66|0
1687157700000|2023-06-19 06:55:00|132.93|130.73|133|130.8|133.07|130.87|132.58|130.38|0
1687158000000|2023-06-19 07:00:00|132.58|130.38|133.14|130.94|133.98|131.78|132.44|130.24|0
1687158300000|2023-06-19 07:05:00|133.21|131.01|132.3|130.1|133.84|131.64|132.3|130.1|0
1687158600000|2023-06-19 07:10:00|132.16|129.96|131.6|129.4|132.44|130.24|131.4|129.2|0
1687158900000|2023-06-19 07:15:00|131.74|129.54|131.46|129.26|132.3|130.1|131.32|129.12|0
1687159200000|2023-06-19 07:20:00|131.74|129.54|131.6|129.4|132.02|129.82|131.32|129.12|0
1687159500000|2023-06-19 07:25:00|131.67|129.47|130.77|128.57|131.67|129.47|130.49|128.29|0
1687159800000|2023-06-19 07:30:00|130.7|128.5|129.32|127.12|130.9|128.7|129.25|127.05|0
1687160100000|2023-06-19 07:35:00|129.25|127.05|129.52|127.32|129.94|127.74|128.84|126.64|0
1687160400000|2023-06-19 07:40:00|129.39|127.19|130.56|128.36|130.62|128.42|129.25|127.05|0
1687160700000|2023-06-19 07:45:00|130.48|128.28|131.31|129.11|131.59|129.39|130.48|128.28|0
1687161000000|2023-06-19 07:50:00|131.45|129.25|130.89|128.69|131.59|129.39|130.76|128.56|0
1687161300000|2023-06-19 07:55:00|131.03|128.83|132.42|130.22|132.56|130.36|130.83|128.63|0
1687161600000|2023-06-19 08:00:00|132.56|130.36|132.97|130.77|133.11|130.91|132.42|130.22|0
1687161900000|2023-06-19 08:05:00|133.11|130.91|132|129.8|133.25|131.05|131.79|129.59|0
1687162200000|2023-06-19 08:10:00|131.93|129.73|131.99|129.79|132.27|130.07|131.58|129.38|0
1687162500000|2023-06-19 08:15:00|131.93|129.73|132.41|130.21|132.41|130.21|131.85|129.65|0
1687162800000|2023-06-19 08:20:00|132.55|130.35|132.69|130.49|133.8|131.6|132.48|130.28|0
1687163100000|2023-06-19 08:25:00|132.82|130.62|133.24|131.04|133.52|131.32|132.68|130.48|0
1687163400000|2023-06-19 08:30:00|133.38|131.18|133.24|131.04|133.66|131.46|132.68|130.48|0
1687163700000|2023-06-19 08:35:00|133.31|131.11|134.15|131.95|134.36|132.16|133.24|131.04|0
1687164000000|2023-06-19 08:40:00|134.08|131.88|133.37|131.17|134.08|131.88|133.24|131.04|0
1687164300000|2023-06-19 08:45:00|133.51|131.31|133.93|131.73|134.5|132.3|133.51|131.31|0
1687164600000|2023-06-19 08:50:00|133.79|131.59|133.51|131.31|133.93|131.73|133.23|131.03|0
1687164900000|2023-06-19 08:55:00|133.58|131.38|133.37|131.17|133.79|131.59|133.09|130.89|0
1687165200000|2023-06-19 09:00:00|133.58|131.38|134.21|132.01|134.21|132.01|133.23|131.03|0
1687165500000|2023-06-19 09:05:00|134.07|131.87|133.5|131.3|134.07|131.87|133.36|131.16|0
1687165800000|2023-06-19 09:10:00|133.36|131.16|133.78|131.58|134.2|132|133.36|131.16|0
1687166100000|2023-06-19 09:15:00|133.92|131.72|133.78|131.58|134.06|131.86|133.5|131.3|0
1687166400000|2023-06-19 09:20:00|133.64|131.44|132.66|130.46|133.78|131.58|132.66|130.46|0
1687166700000|2023-06-19 09:25:00|132.8|130.6|132.59|130.39|133.08|130.88|132.52|130.32|0
1687167000000|2023-06-19 09:30:00|132.66|130.46|132.31|130.11|132.94|130.74|132.24|130.04|0
1687167300000|2023-06-19 09:35:00|132.24|130.04|132.79|130.59|132.79|130.59|132.1|129.9|0
1687167600000|2023-06-19 09:40:00|132.93|130.73|132.23|130.03|133.21|131.01|132.23|130.03|0
1687167900000|2023-06-19 09:45:00|132.1|129.9|132.09|129.89|132.37|130.17|131.95|129.75|0
1687168200000|2023-06-19 09:50:00|131.95|129.75|131.81|129.61|131.95|129.75|131.4|129.2|0
1687168500000|2023-06-19 09:55:00|131.67|129.47|131.95|129.75|132.16|129.96|131.53|129.33|0
1687168800000|2023-06-19 10:00:00|131.81|129.61|132.5|130.3|132.51|130.31|131.53|129.33|0
1687169100000|2023-06-19 10:05:00|132.64|130.44|132.08|129.88|132.78|130.58|132.08|129.88|0
1687169400000|2023-06-19 10:10:00|132.02|129.82|132.71|130.51|132.78|130.58|131.81|129.61|0
1687169700000|2023-06-19 10:15:00|132.78|130.58|133.2|131|133.48|131.28|132.78|130.58|0
1687170000000|2023-06-19 10:20:00|133.34|131.14|132.91|130.71|133.34|131.14|132.78|130.58|0
1687170300000|2023-06-19 10:25:00|132.77|130.57|132.77|130.57|133.19|130.99|132.63|130.43|0
1687170600000|2023-06-19 10:30:00|132.85|130.65|132.35|130.15|132.91|130.71|132.21|130.01|0
1687170900000|2023-06-19 10:35:00|132.43|130.23|133.05|130.85|133.47|131.27|132.35|130.15|0
1687171200000|2023-06-19 10:40:00|133.19|130.99|133.89|131.69|133.89|131.69|133.05|130.85|0
1687171500000|2023-06-19 10:45:00|133.82|131.62|134.1|131.9|134.1|131.9|133.6|131.4|0
1687171800000|2023-06-19 10:50:00|134.02|131.82|134.44|132.24|134.44|132.24|133.88|131.68|0
1687172100000|2023-06-19 10:55:00|134.38|132.18|134.23|132.03|134.72|132.52|134.16|131.96|0
1687172400000|2023-06-19 11:00:00|134.3|132.1|134.02|131.82|135|132.8|133.88|131.68|0
1687172700000|2023-06-19 11:05:00|133.88|131.68|134.16|131.96|134.58|132.38|133.88|131.68|0
1687173000000|2023-06-19 11:10:00|134.09|131.89|134.86|132.66|134.86|132.66|134.09|131.89|0
1687173300000|2023-06-19 11:15:00|134.72|132.52|133.8|131.6|134.72|132.52|133.8|131.6|0
1687173600000|2023-06-19 11:20:00|133.87|131.67|134.01|131.81|134.15|131.95|133.73|131.53|0
1687173900000|2023-06-19 11:25:00|134.08|131.88|133.45|131.25|134.15|131.95|133.45|131.25|0
1687174200000|2023-06-19 11:30:00|133.59|131.39|134.15|131.95|134.15|131.95|133.45|131.25|0
1687174500000|2023-06-19 11:35:00|134.08|131.88|134.14|131.94|134.28|132.08|134|131.8|0
1687174800000|2023-06-19 11:40:00|134.56|132.36|135.06|132.86|135.06|132.86|134.56|132.36|0
1687175100000|2023-06-19 11:45:00|134.99|132.79|135.12|132.92|135.27|133.07|134.56|132.36|0
1687175400000|2023-06-19 11:50:00|135.27|133.07|135.26|133.06|135.62|133.42|134.98|132.78|0
1687175700000|2023-06-19 11:55:00|135.4|133.2|135.12|132.92|135.55|133.35|134.98|132.78|0
1687176000000|2023-06-19 12:00:00|135.26|133.06|135.4|133.2|135.4|133.2|134.98|132.78|0
1687176300000|2023-06-19 12:05:00|135.54|133.34|136.25|134.05|136.53|134.33|135.54|133.34|0
1687176600000|2023-06-19 12:10:00|136.39|134.19|135.25|133.05|136.39|134.19|134.97|132.77|0
1687176900000|2023-06-19 12:15:00|135.11|132.91|136.38|134.18|136.39|134.19|135.11|132.91|0
1687177200000|2023-06-19 12:20:00|136.53|134.33|135.82|133.62|136.53|134.33|135.67|133.47|0
1687177500000|2023-06-19 12:25:00|135.67|133.47|135.81|133.61|136.1|133.9|135.53|133.33|0
1687177800000|2023-06-19 12:30:00|135.89|133.69|135.53|133.33|135.96|133.76|135.11|132.91|0
1687178100000|2023-06-19 12:35:00|135.46|133.26|135.24|133.04|135.53|133.33|134.96|132.76|0
1687178400000|2023-06-19 12:40:00|135.39|133.19|135.38|133.18|135.39|133.19|135.1|132.9|0
1687178700000|2023-06-19 12:45:00|135.32|133.12|135.03|132.83|135.38|133.18|134.82|132.62|0
1687179000000|2023-06-19 12:50:00|135.1|132.9|134.53|132.33|135.1|132.9|134.53|132.33|0
1687179300000|2023-06-19 12:55:00|134.67|132.47|134.67|132.47|134.96|132.76|134.53|132.33|0
1687179600000|2023-06-19 13:00:00|134.81|132.61|134.81|132.61|135.09|132.89|134.67|132.47|0
1687179900000|2023-06-19 13:05:00|134.95|132.75|134.95|132.75|135.37|133.17|134.95|132.75|0
1687180200000|2023-06-19 13:10:00|134.81|132.61|134.53|132.33|134.95|132.75|134.53|132.33|0
1687180500000|2023-06-19 13:15:00|134.38|132.18|134.81|132.61|135.09|132.89|134.24|132.04|0
1687180800000|2023-06-19 13:20:00|134.95|132.75|134.94|132.74|135.23|133.03|134.66|132.46|0
1687181100000|2023-06-19 13:25:00|135.08|132.88|135.37|133.17|135.37|133.17|134.8|132.6|0
1687181400000|2023-06-19 13:30:00|135.22|133.02|135.79|133.59|136.21|134.01|135.08|132.88|0
1687181700000|2023-06-19 13:35:00|135.65|133.45|136.92|134.72|137.56|135.36|135.65|133.45|0
1687182000000|2023-06-19 13:40:00|137.06|134.86|136.99|134.79|137.63|135.43|136.63|134.43|0
1687182300000|2023-06-19 13:45:00|137.06|134.86|136.77|134.57|137.35|135.15|136.77|134.57|0
1687182600000|2023-06-19 13:50:00|136.63|134.43|136.77|134.57|136.77|134.57|136.35|134.15|0
1687182900000|2023-06-19 13:55:00|136.63|134.43|137.34|135.14|137.34|135.14|136.63|134.43|0
1687183200000|2023-06-19 14:00:00|137.48|135.28|137.34|135.14|137.62|135.42|137.19|134.99|0
1687183500000|2023-06-19 14:05:00|137.48|135.28|136.91|134.71|137.48|135.28|136.91|134.71|0
1687183800000|2023-06-19 14:10:00|136.98|134.78|138.05|135.85|138.19|135.99|136.98|134.78|0
1687184100000|2023-06-19 14:15:00|137.9|135.7|137.47|135.27|138.05|135.85|137.33|135.13|0
1687184400000|2023-06-19 14:20:00|137.33|135.13|136.76|134.56|137.62|135.42|136.76|134.56|0
1687184700000|2023-06-19 14:25:00|136.83|134.63|136.47|134.27|136.83|134.63|136.19|133.99|0
1687185000000|2023-06-19 14:30:00|136.62|134.42|137.47|135.27|137.61|135.41|136.62|134.42|0
1687185300000|2023-06-19 14:35:00|137.61|135.41|137.32|135.12|137.61|135.41|137.32|135.12|0
1687185600000|2023-06-19 14:40:00|137.47|135.27|136.89|134.69|137.47|135.27|136.89|134.69|0
1687185900000|2023-06-19 14:45:00|136.75|134.55|136.89|134.69|137.32|135.12|136.75|134.55|0
1687186200000|2023-06-19 14:50:00|136.75|134.55|136.61|134.41|136.89|134.69|136.18|133.98|0
1687186500000|2023-06-19 14:55:00|136.75|134.55|137.31|135.11|137.46|135.26|136.75|134.55|0
1687186800000|2023-06-19 15:00:00|137.46|135.26|137.03|134.83|137.6|135.4|136.89|134.69|0
1687187100000|2023-06-19 15:05:00|137.17|134.97|137.45|135.25|137.45|135.25|136.88|134.68|0
1687187400000|2023-06-19 15:10:00|137.31|135.11|137.02|134.82|137.45|135.25|136.88|134.68|0
1687187700000|2023-06-19 15:15:00|136.88|134.68|136.45|134.25|136.88|134.68|136.31|134.11|0
1687188000000|2023-06-19 15:20:00|136.59|134.39|136.45|134.25|136.59|134.39|136.45|134.25|0
1687188300000|2023-06-19 15:25:00|136.59|134.39|137.02|134.82|137.02|134.82|136.59|134.39|0
1687188600000|2023-06-19 15:30:00|137.16|134.96|137.09|134.89|137.44|135.24|136.73|134.53|0
1687188900000|2023-06-19 15:35:00|137.02|134.82|136.3|134.1|137.02|134.82|136.16|133.96|0
1687189200000|2023-06-19 15:40:00|136.16|133.96|136.08|133.48|136.36|133.96|136.02|133.48|0
1687189500000|2023-06-19 15:45:00|135.93|133.33|135.93|133.33|136.22|133.62|135.79|133.19|0
1687189800000|2023-06-19 15:50:00|136.07|133.47|136.07|133.47|136.07|133.47|135.93|133.33|0
1687190100000|2023-06-19 15:55:00|136|133.4|135.79|133.19|136|133.4|135.79|133.19|0
1687190400000|2023-06-19 16:00:00|135.72|133.12|135.5|132.9|135.79|133.19|135.36|132.76|0
1687190700000|2023-06-19 16:05:00|135.36|132.76|135.78|133.18|135.92|133.32|135.36|132.76|0
1687191000000|2023-06-19 16:10:00|135.92|133.32|135.92|133.32|136.06|133.46|135.78|133.18|0
1687191300000|2023-06-19 16:15:00|135.85|133.25|135.64|133.04|135.92|133.32|135.64|133.04|0
1687191600000|2023-06-19 16:20:00|135.49|132.89|135.63|133.03|135.78|133.18|135.49|132.89|0
1687191900000|2023-06-19 16:25:00|135.49|132.89|135.77|133.17|136.13|133.53|135.49|132.89|0
1687192200000|2023-06-19 16:30:00|135.71|133.11|135.91|133.31|135.91|133.31|135.49|132.89|0
1687192500000|2023-06-19 16:35:00|135.84|133.24|135.63|133.03|135.91|133.31|135.63|133.03|0
1687192800000|2023-06-19 16:40:00|135.77|133.17|135.63|133.03|135.91|133.31|135.63|133.03|0
1687193100000|2023-06-19 16:45:00|135.7|133.1|135.62|133.02|135.77|133.17|135.48|132.88|0
1687193400000|2023-06-19 16:50:00|135.56|132.96|135.62|133.02|135.76|133.16|135.34|132.74|0
1687193700000|2023-06-19 16:55:00|135.55|132.95|135.9|133.3|136.61|134.01|135.48|132.88|0
1687194000000|2023-06-19 17:00:00|135.62|133.02|135.54|132.94|136.1|133.5|135.54|132.94|0
1687194300000|2023-06-19 17:05:00|135.56|132.96|135.56|132.96|135.56|132.96|135.53|132.93|0
1687194600000|2023-06-19 17:10:00|135.57|132.97|135.55|132.95|135.57|132.97|135.55|132.95|0
1687194900000|2023-06-19 17:15:00|135.56|132.96|135.55|132.95|135.56|132.96|135.55|132.95|0
1687195200000|2023-06-19 17:20:00|135.54|132.94|135.55|132.95|135.55|132.95|135.54|132.94|0
1687195800000|2023-06-19 17:30:00|135.54|132.94|135.55|132.95|135.55|132.95|135.53|132.93|0
1687196100000|2023-06-19 17:35:00|135.03|132.43|135.55|132.95|135.55|132.95|135.03|132.43|0
1687196400000|2023-06-19 17:40:00|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1687197000000|2023-06-19 17:50:00|135.02|132.42|135|132.4|135.02|132.42|135|132.4|0
1687197300000|2023-06-19 17:55:00|135.02|132.42|135|132.4|135.02|132.42|135|132.4|0
1687197600000|2023-06-19 18:00:00|134.74|132.14|135.02|132.42|135.02|132.42|134.74|132.14|0
1687198200000|2023-06-19 18:10:00|135.01|132.41|134.48|131.88|135.01|132.41|134.48|131.88|0
1687198500000|2023-06-19 18:15:00|133.96|131.36|134.48|131.88|134.48|131.88|133.96|131.36|0
1687198800000|2023-06-19 18:20:00|134.47|131.87|135.51|132.91|135.51|132.91|134.47|131.87|0
1687199400000|2023-06-19 18:30:00|135.53|132.93|135.51|132.91|135.53|132.93|135.51|132.91|0
1687200000000|2023-06-19 18:40:00|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1687200300000|2023-06-19 18:45:00|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1687200900000|2023-06-19 18:55:00|135.78|133.18|135.75|133.15|135.78|133.18|135.75|133.15|0
1687201200000|2023-06-19 19:00:00|136.01|133.41|136.03|133.43|136.03|133.43|136|133.4|0
1687201500000|2023-06-19 19:05:00|135.51|132.91|135.77|133.17|136.03|133.43|135.51|132.91|0
1687201800000|2023-06-19 19:10:00|136.03|133.43|135.51|132.91|136.03|133.43|135.51|132.91|0
1687202100000|2023-06-19 19:15:00|135.77|133.17|135.51|132.91|135.77|133.17|135.51|132.91|0
1687202400000|2023-06-19 19:20:00|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1687203000000|2023-06-19 19:30:00|135.76|133.16|136.02|133.42|136.02|133.42|135.76|133.16|0
1687203300000|2023-06-19 19:35:00|135.5|132.9|135.76|133.16|135.76|133.16|135.5|132.9|0
1687203600000|2023-06-19 19:40:00|135.5|132.9|135.5|132.9|136.02|133.42|135.5|132.9|0
1687203900000|2023-06-19 19:45:00|135.49|132.89|136.01|133.41|136.02|133.42|135.49|132.89|0
1687204500000|2023-06-19 19:55:00|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1687205100000|2023-06-19 20:05:00|135.48|132.88|135.48|132.88|135.48|132.88|135.48|132.88|0
1687205400000|2023-06-19 20:10:00|134.92|132.32|134.92|132.32|134.92|132.32|134.92|132.32|0
1687206000000|2023-06-19 20:20:00|136.05|133.45|134.91|132.31|136.05|133.45|134.91|132.31|0
1687207500000|2023-06-19 20:45:00|134.9|132.3|134.9|132.3|134.9|132.3|134.9|132.3|0
1687208100000|2023-06-19 20:55:00|135.32|132.72|135.32|132.72|135.32|132.72|135.32|132.72|0
1687209300000|2023-06-19 21:15:00|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1687210800000|2023-06-19 21:40:00|135.3|132.7|135.3|132.7|135.3|132.7|135.3|132.7|0
1687212000000|2023-06-19 22:00:00|135.15|132.55|135|132.4|135.21|132.61|133.95|131.35|0
1687212300000|2023-06-19 22:05:00|134.93|132.33|136.06|133.46|136.34|133.74|134.86|132.26|0
1687212600000|2023-06-19 22:10:00|136.13|133.53|136.34|133.74|136.34|133.74|135.92|133.32|0
1687212900000|2023-06-19 22:15:00|136.27|133.67|135.91|133.31|136.34|133.74|135.91|133.31|0
1687213200000|2023-06-19 22:20:00|136.05|133.45|136.34|133.74|136.62|134.02|135.99|133.39|0
1687213500000|2023-06-19 22:25:00|136.48|133.88|136.76|134.16|136.9|134.3|136.41|133.81|0
1687213800000|2023-06-19 22:30:00|136.62|134.02|136.33|133.73|136.62|134.02|136.33|133.73|0
1687214100000|2023-06-19 22:35:00|136.19|133.59|136.61|134.01|136.61|134.01|136.19|133.59|0
1687214400000|2023-06-19 22:40:00|136.69|134.09|136.61|134.01|136.76|134.16|136.61|134.01|0
1687214700000|2023-06-19 22:45:00|136.75|134.15|136.75|134.15|137.04|134.44|136.75|134.15|0
1687215000000|2023-06-19 22:50:00|136.61|134.01|136.75|134.15|136.75|134.15|136.61|134.01|0
1687215300000|2023-06-19 22:55:00|136.89|134.29|136.75|134.15|137.03|134.43|136.75|134.15|0
1687215600000|2023-06-19 23:00:00|136.68|134.08|136.6|134|136.75|134.15|136.32|133.72|0
1687215900000|2023-06-19 23:05:00|136.75|134.15|136.6|134|136.75|134.15|136.53|133.93|0
1687216200000|2023-06-19 23:10:00|136.68|134.08|137.17|134.57|137.45|134.85|136.67|134.07|0
1687216500000|2023-06-19 23:15:00|137.31|134.71|136.74|134.14|137.31|134.71|136.74|134.14|0
1687216800000|2023-06-19 23:20:00|136.88|134.28|136.31|133.71|136.88|134.28|136.31|133.71|0
1687217100000|2023-06-19 23:25:00|136.45|133.85|137.02|134.42|137.16|134.56|136.31|133.71|0
1687217400000|2023-06-19 23:30:00|137.16|134.56|136.31|133.71|137.3|134.7|136.17|133.57|0
1687217700000|2023-06-19 23:35:00|136.24|133.64|136.02|133.42|136.24|133.64|135.6|133|0
1687218000000|2023-06-19 23:40:00|136.16|133.56|136.44|133.84|136.45|133.85|136.09|133.49|0
1687218300000|2023-06-19 23:45:00|136.73|134.13|136.87|134.27|137.01|134.41|136.73|134.13|0
1687218600000|2023-06-19 23:50:00|136.73|134.13|136.37|133.77|136.87|134.27|136.16|133.56|0
1687218900000|2023-06-19 23:55:00|136.3|133.7|136.3|133.7|136.58|133.98|136.09|133.49|0
1687219200000|2023-06-20 00:00:00|136.44|133.84|135.59|132.99|136.44|133.84|135.3|132.7|0
1687219500000|2023-06-20 00:05:00|135.73|133.13|135.73|133.13|136.01|133.41|135.58|132.98|0
1687219800000|2023-06-20 00:10:00|135.66|133.06|136.72|134.12|137|134.4|135.66|133.06|0
1687220100000|2023-06-20 00:15:00|136.86|134.26|136.57|133.97|137.43|134.83|136.57|133.97|0
1687220400000|2023-06-20 00:20:00|136.65|134.05|136.71|134.11|136.86|134.26|136.57|133.97|0
1687220700000|2023-06-20 00:25:00|136.85|134.25|136.57|133.97|137|134.4|136.43|133.83|0
1687221000000|2023-06-20 00:30:00|136.43|133.83|136.42|133.82|136.57|133.97|136.28|133.68|0
1687221300000|2023-06-20 00:35:00|136.28|133.68|136.71|134.11|136.71|134.11|136.28|133.68|0
1687221600000|2023-06-20 00:40:00|136.56|133.96|136.56|133.96|136.71|134.11|136.56|133.96|0
1687221900000|2023-06-20 00:45:00|136.42|133.82|136.28|133.68|136.7|134.1|136.28|133.68|0
1687222200000|2023-06-20 00:50:00|136.42|133.82|136.56|133.96|136.7|134.1|136.42|133.82|0
1687222500000|2023-06-20 00:55:00|136.42|133.82|136.41|133.81|136.56|133.96|135.99|133.39|0
1687222800000|2023-06-20 01:00:00|136.56|133.96|136.41|133.81|136.7|134.1|136.27|133.67|0
1687223100000|2023-06-20 01:05:00|136.34|133.74|136.27|133.67|136.41|133.81|136.13|133.53|0
1687223400000|2023-06-20 01:10:00|136.34|133.74|136.27|133.67|136.69|134.09|136.27|133.67|0
1687223700000|2023-06-20 01:15:00|136.12|133.52|136.41|133.81|136.69|134.09|135.98|133.38|0
1687224000000|2023-06-20 01:20:00|136.26|133.66|136.12|133.52|136.55|133.95|136.12|133.52|0
1687224300000|2023-06-20 01:25:00|135.98|133.38|135.83|133.23|136.05|133.45|135.55|132.95|0
1687224600000|2023-06-20 01:30:00|135.98|133.38|136.05|133.45|136.12|133.52|135.69|133.09|0
1687224900000|2023-06-20 01:35:00|136.12|133.52|136.4|133.8|136.61|134.01|135.97|133.37|0
1687225200000|2023-06-20 01:40:00|136.54|133.94|137.25|134.65|137.39|134.79|136.54|133.94|0
1687225500000|2023-06-20 01:45:00|137.39|134.79|137.32|134.72|137.82|135.22|137.25|134.65|0
1687225800000|2023-06-20 01:50:00|137.25|134.65|137.96|135.36|138.1|135.5|137.25|134.65|0
1687226100000|2023-06-20 01:55:00|137.89|135.29|138.1|135.5|138.61|136.01|137.82|135.22|0
1687226400000|2023-06-20 02:00:00|137.96|135.36|137.96|135.36|138.1|135.5|137.74|135.14|0
1687226700000|2023-06-20 02:05:00|137.95|135.35|138.24|135.64|138.53|135.93|137.95|135.35|0
1687227000000|2023-06-20 02:10:00|138.31|135.71|138.09|135.49|138.53|135.93|138.03|135.43|0
1687227300000|2023-06-20 02:15:00|138.24|135.64|138.02|135.42|138.24|135.64|137.95|135.35|0
1687227600000|2023-06-20 02:20:00|138.09|135.49|138.09|135.49|138.38|135.78|138.09|135.49|0
1687227900000|2023-06-20 02:25:00|138.23|135.63|138.59|135.99|138.66|136.06|138.09|135.49|0
1687228200000|2023-06-20 02:30:00|138.66|136.06|138.66|136.06|138.95|136.35|138.3|135.7|0
1687228500000|2023-06-20 02:35:00|138.8|136.2|138.73|136.13|138.95|136.35|138.52|135.92|0
1687228800000|2023-06-20 02:40:00|138.66|136.06|138.23|135.63|138.8|136.2|138.23|135.63|0
1687229100000|2023-06-20 02:45:00|138.22|135.62|137.79|135.19|138.37|135.77|137.65|135.05|0
1687229400000|2023-06-20 02:50:00|137.94|135.34|137.93|135.33|138.01|135.41|137.79|135.19|0
1687229700000|2023-06-20 02:55:00|138.08|135.48|138.22|135.62|138.22|135.62|138.08|135.48|0
1687230000000|2023-06-20 03:00:00|138.08|135.48|137.79|135.19|138.22|135.62|137.79|135.19|0
1687230300000|2023-06-20 03:05:00|137.64|135.04|137.64|135.04|137.93|135.33|137.64|135.04|0
1687230600000|2023-06-20 03:10:00|137.5|134.9|138.07|135.47|138.07|135.47|137.5|134.9|0
1687230900000|2023-06-20 03:15:00|137.93|135.33|137.92|135.32|138.14|135.54|137.92|135.32|0
1687231200000|2023-06-20 03:20:00|138.07|135.47|138.21|135.61|138.21|135.61|137.92|135.32|0
1687231500000|2023-06-20 03:25:00|138.35|135.75|138.35|135.75|138.49|135.89|138.35|135.75|0
1687231800000|2023-06-20 03:30:00|138.49|135.89|138.06|135.46|138.64|136.04|138.06|135.46|0
1687232100000|2023-06-20 03:35:00|137.92|135.32|137.92|135.32|138.06|135.46|137.77|135.17|0
1687232400000|2023-06-20 03:40:00|137.85|135.25|137.77|135.17|138.06|135.46|137.77|135.17|0
1687232700000|2023-06-20 03:45:00|137.85|135.25|137.48|134.88|137.91|135.31|137.48|134.88|0
1687233000000|2023-06-20 03:50:00|137.63|135.03|137.91|135.31|137.91|135.31|137.48|134.88|0
1687233300000|2023-06-20 03:55:00|137.84|135.24|137.76|135.16|138.05|135.45|137.76|135.16|0
1687233600000|2023-06-20 04:00:00|137.7|135.1|137.91|135.31|138.05|135.45|137.62|135.02|0
1687233900000|2023-06-20 04:05:00|137.76|135.16|137.62|135.02|138.05|135.45|137.62|135.02|0
1687234200000|2023-06-20 04:10:00|137.69|135.09|138.04|135.44|138.19|135.59|137.69|135.09|0
1687234500000|2023-06-20 04:15:00|137.98|135.38|138.19|135.59|138.33|135.73|137.98|135.38|0
1687234800000|2023-06-20 04:20:00|138.04|135.44|138.04|135.44|138.04|135.44|137.76|135.16|0
1687235100000|2023-06-20 04:25:00|138.18|135.58|138.18|135.58|138.33|135.73|138.04|135.44|0
1687235400000|2023-06-20 04:30:00|138.11|135.51|137.89|135.29|138.18|135.58|137.89|135.29|0
1687235700000|2023-06-20 04:35:00|137.75|135.15|137.89|135.29|138.04|135.44|137.75|135.15|0
1687236000000|2023-06-20 04:40:00|138.03|135.43|138.03|135.43|138.18|135.58|137.89|135.29|0
1687236300000|2023-06-20 04:45:00|138.18|135.58|138.17|135.57|138.39|135.79|138.03|135.43|0
1687236600000|2023-06-20 04:50:00|138.1|135.5|137.6|135|138.17|135.57|137.6|135|0
1687236900000|2023-06-20 04:55:00|137.74|135.14|138.6|136|138.67|136.07|137.6|135|0
1687237200000|2023-06-20 05:00:00|138.67|136.07|138.02|135.42|138.82|136.22|137.88|135.28|0
1687237500000|2023-06-20 05:05:00|137.96|135.36|138.53|135.93|138.6|136|137.88|135.28|0
1687237800000|2023-06-20 05:10:00|138.6|136|138.45|135.85|138.67|136.07|138.31|135.71|0
1687238100000|2023-06-20 05:15:00|138.59|135.99|139.02|136.42|139.17|136.57|138.45|135.85|0
1687238400000|2023-06-20 05:20:00|139.1|136.5|140.46|137.86|140.75|138.15|139.02|136.42|0
1687238700000|2023-06-20 05:25:00|140.32|137.72|140.17|137.57|140.75|138.15|140.1|137.5|0
1687239000000|2023-06-20 05:30:00|140.25|137.65|139.88|137.28|140.46|137.86|139.88|137.28|0
1687239300000|2023-06-20 05:35:00|139.74|137.14|139.59|136.99|139.88|137.28|139.45|136.85|0
1687239600000|2023-06-20 05:40:00|139.52|136.92|139.16|136.56|139.59|136.99|138.87|136.27|0
1687239900000|2023-06-20 05:45:00|139.09|136.49|139.01|136.41|139.3|136.7|138.87|136.27|0
1687240200000|2023-06-20 05:50:00|138.87|136.27|139.58|136.98|139.73|137.13|138.87|136.27|0
1687240500000|2023-06-20 05:55:00|139.66|137.06|138.86|136.26|139.73|137.13|138.86|136.26|0
1687240800000|2023-06-20 06:00:00|139.01|136.41|139.44|136.84|139.58|136.98|138.72|136.12|0
1687241100000|2023-06-20 06:05:00|139.24|137.04|139.52|137.32|139.52|137.32|138.95|136.75|0
1687241400000|2023-06-20 06:10:00|139.38|137.18|139.66|137.46|139.66|137.46|139.09|136.89|0
1687241700000|2023-06-20 06:15:00|139.6|137.4|137.65|135.45|139.81|137.61|137.51|135.31|0
1687242000000|2023-06-20 06:20:00|137.51|135.31|137.22|135.02|137.65|135.45|137.08|134.88|0
1687242300000|2023-06-20 06:25:00|137.08|134.88|138.91|136.71|139.05|136.85|136.79|134.59|0
1687242600000|2023-06-20 06:30:00|139.05|136.85|138.91|136.71|139.34|137.14|138.91|136.71|0
1687242900000|2023-06-20 06:35:00|138.98|136.78|138.76|136.56|139.34|137.14|138.7|136.5|0
1687243200000|2023-06-20 06:40:00|138.62|136.42|139.19|136.99|139.19|136.99|138.48|136.28|0
1687243500000|2023-06-20 06:45:00|139.12|136.92|139.04|136.84|139.48|137.28|138.83|136.63|0
1687243800000|2023-06-20 06:50:00|138.98|136.78|139.33|137.13|139.33|137.13|138.76|136.56|0
1687244100000|2023-06-20 06:55:00|139.47|137.27|140.12|137.92|140.33|138.13|139.4|137.2|0
1687244400000|2023-06-20 07:00:00|140.19|137.99|142.2|140|143.51|141.31|139.76|137.56|0
1687244700000|2023-06-20 07:05:00|142.06|139.86|140.76|138.56|142.35|140.15|140.61|138.41|0
1687245000000|2023-06-20 07:10:00|141.12|138.92|140.75|138.55|141.77|139.57|140.61|138.41|0
1687245300000|2023-06-20 07:15:00|140.83|138.63|140.75|138.55|141.47|139.27|140.18|137.98|0
1687245600000|2023-06-20 07:20:00|140.68|138.48|139.32|137.12|140.68|138.48|139.17|136.97|0
1687245900000|2023-06-20 07:25:00|139.6|137.4|138.32|136.12|139.89|137.69|138.17|135.97|0
1687246200000|2023-06-20 07:30:00|138.46|136.26|137.6|135.4|138.6|136.4|137.53|135.33|0
1687246500000|2023-06-20 07:35:00|137.46|135.26|138.17|135.97|138.17|135.97|137.32|135.12|0
1687246800000|2023-06-20 07:40:00|138.1|135.9|138.31|136.11|138.95|136.75|137.88|135.68|0
1687247100000|2023-06-20 07:45:00|138.38|136.18|137.45|135.25|138.38|136.18|137.31|135.11|0
1687247400000|2023-06-20 07:50:00|137.17|134.97|137.59|135.39|137.88|135.68|136.75|134.55|0
1687247700000|2023-06-20 07:55:00|137.67|135.47|137.17|134.97|137.95|135.75|136.88|134.68|0
1687248000000|2023-06-20 08:00:00|136.88|134.68|138.3|136.1|138.3|136.1|136.6|134.4|0
1687248300000|2023-06-20 08:05:00|138.16|135.96|138.58|136.38|138.73|136.53|137.87|135.67|0
1687248600000|2023-06-20 08:10:00|138.73|136.53|139.3|137.1|139.94|137.74|138.73|136.53|0
1687248900000|2023-06-20 08:15:00|139.23|137.03|139.87|137.67|140.15|137.95|139.01|136.81|0
1687249200000|2023-06-20 08:20:00|139.94|137.74|140.29|138.09|140.66|138.46|139.8|137.6|0
1687249500000|2023-06-20 08:25:00|140.44|138.24|141.73|139.53|141.88|139.68|140.44|138.24|0
1687249800000|2023-06-20 08:30:00|141.81|139.61|143.33|141.13|143.33|141.13|141.44|139.24|0
1687250100000|2023-06-20 08:35:00|143.18|140.98|143.03|140.83|144.49|142.29|143.03|140.83|0
1687250400000|2023-06-20 08:40:00|143.18|140.98|142.74|140.54|143.18|140.98|141.87|139.67|0
1687250700000|2023-06-20 08:45:00|142.27|140.07|143.58|141.38|143.58|141.38|142.12|139.92|0
1687251000000|2023-06-20 08:50:00|143.43|141.23|144.89|142.69|145.19|142.99|143.43|141.23|0
1687251300000|2023-06-20 08:55:00|144.82|142.62|144.3|142.1|145.04|142.84|144.01|141.81|0
1687251600000|2023-06-20 09:00:00|144.45|142.25|144.3|142.1|144.74|142.54|143.86|141.66|0
1687251900000|2023-06-20 09:05:00|144.45|142.25|144.3|142.1|144.74|142.54|144.01|141.81|0
1687252200000|2023-06-20 09:10:00|144.45|142.25|143.86|141.66|144.45|142.25|143.86|141.66|0
1687252500000|2023-06-20 09:15:00|143.79|141.59|143.56|141.36|144.3|142.1|143.42|141.22|0
1687252800000|2023-06-20 09:20:00|143.71|141.51|143.85|141.65|144|141.8|143.27|141.07|0
1687253100000|2023-06-20 09:25:00|144|141.8|145.28|143.08|145.72|143.52|143.56|141.36|0
1687253400000|2023-06-20 09:30:00|145.43|143.23|145.13|142.93|145.57|143.37|145.13|142.93|0
1687253700000|2023-06-20 09:35:00|145.21|143.01|144.69|142.49|145.28|143.08|144.55|142.35|0
1687254000000|2023-06-20 09:40:00|144.84|142.64|144.54|142.34|144.98|142.78|144.11|141.91|0
1687254300000|2023-06-20 09:45:00|144.62|142.42|144.4|142.2|144.84|142.64|143.96|141.76|0
1687254600000|2023-06-20 09:50:00|144.25|142.05|143.23|141.03|144.54|142.34|143.08|140.88|0
1687254900000|2023-06-20 09:55:00|143.08|140.88|144.03|141.83|144.1|141.9|142.94|140.74|0
1687255200000|2023-06-20 10:00:00|144.25|142.05|143.66|141.46|144.39|142.19|143.66|141.46|0
1687255500000|2023-06-20 10:05:00|143.81|141.61|142.79|140.59|143.95|141.75|142.72|140.52|0
1687255800000|2023-06-20 10:10:00|142.93|140.73|142.64|140.44|142.93|140.73|142.5|140.3|0
1687256100000|2023-06-20 10:15:00|142.72|140.52|143.51|141.31|143.95|141.75|142.5|140.3|0
1687256400000|2023-06-20 10:20:00|143.58|141.38|143.51|141.31|143.8|141.6|143.51|141.31|0
1687256700000|2023-06-20 10:25:00|143.36|141.16|144.09|141.89|144.09|141.89|143.36|141.16|0
1687257000000|2023-06-20 10:30:00|143.94|141.74|143.79|141.59|144.09|141.89|143.5|141.3|0
1687257300000|2023-06-20 10:35:00|144.09|141.89|143.72|141.52|144.52|142.32|143.5|141.3|0
1687257600000|2023-06-20 10:40:00|143.79|141.59|143.21|141.01|143.79|141.59|142.92|140.72|0
1687257900000|2023-06-20 10:45:00|143.35|141.15|143.21|141.01|143.64|141.44|142.92|140.72|0
1687258200000|2023-06-20 10:50:00|143.06|140.86|142.77|140.57|143.28|141.08|142.62|140.42|0
1687258500000|2023-06-20 10:55:00|142.62|140.42|142.33|140.13|142.7|140.5|142.04|139.84|0
1687258800000|2023-06-20 11:00:00|142.04|139.84|141.61|139.41|142.48|140.28|141.4|139.2|0
1687259100000|2023-06-20 11:05:00|141.75|139.55|141.46|139.26|142.04|139.84|141.32|139.12|0
1687259400000|2023-06-20 11:10:00|141.32|139.12|142.33|140.13|142.62|140.42|141.32|139.12|0
1687259700000|2023-06-20 11:15:00|142.47|140.27|141.89|139.69|142.91|140.71|141.75|139.55|0
1687260000000|2023-06-20 11:20:00|142.04|139.84|142.32|140.12|142.32|140.12|141.89|139.69|0
1687260300000|2023-06-20 11:25:00|142.18|139.98|141.31|139.11|142.47|140.27|141.31|139.11|0
1687260600000|2023-06-20 11:30:00|141.45|139.25|142.75|140.55|142.9|140.7|141.31|139.11|0
1687260900000|2023-06-20 11:35:00|142.9|140.7|142.03|139.83|143.04|140.84|142.03|139.83|0
1687261200000|2023-06-20 11:40:00|141.88|139.68|141.16|138.96|142.17|139.97|141.02|138.82|0
1687261500000|2023-06-20 11:45:00|141.09|138.89|141.73|139.53|142.17|139.97|141.02|138.82|0
1687261800000|2023-06-20 11:50:00|141.88|139.68|140.58|138.38|141.88|139.68|140.44|138.24|0
1687262100000|2023-06-20 11:55:00|140.51|138.31|141.01|138.81|141.3|139.1|140.29|138.09|0
1687262400000|2023-06-20 12:00:00|141.15|138.95|140.58|138.38|141.15|138.95|140.29|138.09|0
1687262700000|2023-06-20 12:05:00|140.72|138.52|140.43|138.23|140.86|138.66|140|137.8|0
1687263000000|2023-06-20 12:10:00|140.57|138.37|140.57|138.37|140.57|138.37|139.57|137.37|0
1687263300000|2023-06-20 12:15:00|140.43|138.23|140.57|138.37|140.71|138.51|139.71|137.51|0
1687263600000|2023-06-20 12:20:00|140.71|138.51|139.64|137.44|140.86|138.66|139.42|137.22|0
1687263900000|2023-06-20 12:25:00|139.71|137.51|140.28|138.08|140.57|138.37|139.71|137.51|0
1687264200000|2023-06-20 12:30:00|140.57|138.37|140.71|138.51|141.28|139.08|139.56|137.36|0
1687264500000|2023-06-20 12:35:00|140.78|138.58|141.57|139.37|141.57|139.37|140.42|138.22|0
1687264800000|2023-06-20 12:40:00|141.43|139.23|140.42|138.22|141.72|139.52|140.42|138.22|0
1687265100000|2023-06-20 12:45:00|140.56|138.36|139.7|137.5|140.71|138.51|139.56|137.36|0
1687265400000|2023-06-20 12:50:00|139.56|137.36|139.27|137.07|140.13|137.93|138.84|136.64|0
1687265700000|2023-06-20 12:55:00|139.12|136.92|138.84|136.64|139.41|137.21|138.55|136.35|0
1687266000000|2023-06-20 13:00:00|138.69|136.49|138.98|136.78|139.55|137.35|138.41|136.21|0
1687266300000|2023-06-20 13:05:00|138.83|136.63|138.55|136.35|138.98|136.78|138.12|135.92|0
1687266600000|2023-06-20 13:10:00|138.69|136.49|139.12|136.92|139.26|137.06|138.26|136.06|0
1687266900000|2023-06-20 13:15:00|139.26|137.06|139.4|137.2|139.4|137.2|138.69|136.49|0
1687267200000|2023-06-20 13:20:00|139.47|137.27|140.98|138.78|140.98|138.78|139.26|137.06|0
1687267500000|2023-06-20 13:25:00|141.27|139.07|143.73|141.53|143.88|141.68|140.98|138.78|0
1687267800000|2023-06-20 13:30:00|143.88|141.68|140.25|138.05|145.93|143.73|140.25|138.05|0
1687268100000|2023-06-20 13:35:00|140.54|138.34|140.25|138.05|141.55|139.35|139.54|137.34|0
1687268400000|2023-06-20 13:40:00|140.11|137.91|141.69|139.49|144.46|142.26|139.96|137.76|0
1687268700000|2023-06-20 13:45:00|141.55|139.35|140.39|138.19|142.27|140.07|140.1|137.9|0
1687269000000|2023-06-20 13:50:00|140.54|138.34|142.7|140.5|142.99|140.79|140.39|138.19|0
1687269300000|2023-06-20 13:55:00|142.85|140.65|144.89|142.69|145.33|143.13|142.41|140.21|0
1687269600000|2023-06-20 14:00:00|144.74|142.54|145.62|143.42|147.4|145.2|144.74|142.54|0
1687269900000|2023-06-20 14:05:00|145.77|143.57|146.3|144.1|147.63|145.43|145.56|143.36|0
1687270200000|2023-06-20 14:10:00|146.44|144.24|148.37|146.17|148.66|146.46|144.54|142.34|0
1687270500000|2023-06-20 14:15:00|148.22|146.02|151.95|149.75|152.41|150.21|148.22|146.02|0
1687270800000|2023-06-20 14:20:00|152.1|149.9|156.05|153.85|156.36|154.16|151.8|149.6|0
1687271100000|2023-06-20 14:25:00|155.9|153.7|157.55|155.35|158.78|156.58|154.98|152.78|0
1687271400000|2023-06-20 14:30:00|158.16|155.96|156.47|154.27|159.09|156.89|155.56|153.36|0
1687271700000|2023-06-20 14:35:00|156.78|154.58|156.78|154.58|157.85|155.65|156.01|153.81|0
1687272000000|2023-06-20 14:40:00|156.93|154.73|154.33|152.13|156.93|154.73|153.88|151.68|0
1687272300000|2023-06-20 14:45:00|154.18|151.98|153.42|151.22|154.48|152.28|153.12|150.92|0
1687272600000|2023-06-20 14:50:00|153.57|151.37|155.4|153.2|156.16|153.96|153.12|150.92|0
1687272900000|2023-06-20 14:55:00|155.7|153.5|154.63|152.43|156.31|154.11|153.87|151.67|0
1687273200000|2023-06-20 15:00:00|154.18|151.98|152.51|150.31|154.33|152.13|151.16|148.96|0
1687273500000|2023-06-20 15:05:00|152.36|150.16|152.96|150.76|153.11|150.91|151.16|148.96|0
1687273800000|2023-06-20 15:10:00|153.11|150.91|153.87|151.67|154.32|152.12|152.66|150.46|0
1687274100000|2023-06-20 15:15:00|153.72|151.52|153.71|151.51|154.47|152.27|153.11|150.91|0
1687274400000|2023-06-20 15:20:00|153.86|151.66|154.47|152.27|154.62|152.42|153.26|151.06|0
1687274700000|2023-06-20 15:25:00|154.62|152.42|153.71|151.51|154.77|152.57|153.41|151.21|0
1687275000000|2023-06-20 15:30:00|153.56|151.36|152.65|150.45|153.71|151.51|151.6|149.4|0
1687275300000|2023-06-20 15:35:00|152.8|150.6|151.29|149.09|152.8|150.6|151.14|148.94|0
1687275600000|2023-06-20 15:40:00|151.14|148.94|152.95|150.75|152.95|150.75|150.84|148.64|0
1687275900000|2023-06-20 15:45:00|153.1|150.9|150.54|148.34|153.25|151.05|150.54|148.34|0
1687276200000|2023-06-20 15:50:00|150.84|148.64|151.74|149.54|152.04|149.84|150.54|148.34|0
1687276500000|2023-06-20 15:55:00|151.59|149.39|152.64|150.44|152.64|150.44|150.69|148.49|0
1687276800000|2023-06-20 16:00:00|152.49|150.29|152.94|150.74|153.24|151.04|151.73|149.53|0
1687277100000|2023-06-20 16:05:00|153.09|150.89|152.94|150.74|153.85|151.65|151.58|149.38|0
1687277400000|2023-06-20 16:10:00|153.09|150.89|150.83|148.63|153.09|150.89|149.63|147.43|0
1687277700000|2023-06-20 16:15:00|150.98|148.78|150.08|147.88|150.98|148.78|149.78|147.58|0
1687278000000|2023-06-20 16:20:00|150.23|148.03|147.26|145.06|150.23|148.03|146.96|144.76|0
1687278300000|2023-06-20 16:25:00|147.4|145.2|145.64|143.44|147.4|145.2|144.76|142.56|0
1687278600000|2023-06-20 16:30:00|145.49|143.29|144.56|142.36|147.35|145.15|144.56|142.36|0
1687278900000|2023-06-20 16:35:00|144.42|142.22|143.68|141.48|144.56|142.36|142.37|140.17|0
1687279200000|2023-06-20 16:40:00|143.39|141.19|142.08|139.88|143.54|141.34|141.07|138.87|0
1687279500000|2023-06-20 16:45:00|141.94|139.74|141.07|138.87|142.66|140.46|140.78|138.58|0
1687279800000|2023-06-20 16:50:00|140.92|138.72|142.08|139.88|142.08|139.88|140.56|138.36|0
1687280100000|2023-06-20 16:55:00|141.93|139.73|141.35|139.15|142.66|140.46|141.06|138.86|0
1687280400000|2023-06-20 17:00:00|141.21|139.01|141.78|139.58|142.07|139.87|140.77|138.57|0
1687280700000|2023-06-20 17:05:00|141.64|139.44|142.5|140.3|143.82|141.62|141.64|139.44|0
1687281000000|2023-06-20 17:10:00|142.36|140.16|141.63|139.43|143.23|141.03|140.91|138.71|0
1687281300000|2023-06-20 17:15:00|141.49|139.29|140.48|138.28|141.49|139.29|140.48|138.28|0
1687281600000|2023-06-20 17:20:00|140.33|138.13|139.18|136.98|140.76|138.56|138.33|136.13|0
1687281900000|2023-06-20 17:25:00|139.04|136.84|139.9|137.7|140.62|138.42|138.97|136.77|0
1687282200000|2023-06-20 17:30:00|140.18|137.98|139.75|137.55|140.33|138.13|138.89|136.69|0
1687282500000|2023-06-20 17:35:00|139.61|137.41|141.48|139.28|141.62|139.42|139.61|137.41|0
1687282800000|2023-06-20 17:40:00|141.33|139.13|140.61|138.41|141.33|139.13|140.04|137.84|0
1687283100000|2023-06-20 17:45:00|140.75|138.55|140.03|137.83|141.04|138.84|139.46|137.26|0
1687283400000|2023-06-20 17:50:00|140.18|137.98|142.05|139.85|142.05|139.85|139.89|137.69|0
1687283700000|2023-06-20 17:55:00|142.2|140|143.36|141.16|144.23|142.03|141.62|139.42|0
1687284000000|2023-06-20 18:00:00|143.5|141.3|142.63|140.43|144.09|141.89|142.19|139.99|0
1687284300000|2023-06-20 18:05:00|142.48|140.28|143.79|141.59|143.94|141.74|142.48|140.28|0
1687284600000|2023-06-20 18:10:00|143.94|141.74|142.93|140.73|143.94|141.74|142.64|140.44|0
1687284900000|2023-06-20 18:15:00|142.78|140.58|141.47|139.27|142.93|140.73|141.47|139.27|0
1687285200000|2023-06-20 18:20:00|141.62|139.42|140.6|138.4|141.62|139.42|140.03|137.83|0
1687285500000|2023-06-20 18:25:00|140.46|138.26|139.88|137.68|140.89|138.69|139.74|137.54|0
1687285800000|2023-06-20 18:30:00|139.74|137.54|141.18|138.98|141.47|139.27|139.73|137.53|0
1687286100000|2023-06-20 18:35:00|141.03|138.83|141.61|139.41|142.48|140.28|140.74|138.54|0
1687286400000|2023-06-20 18:40:00|141.75|139.55|143.06|140.86|143.65|141.45|141.75|139.55|0
1687286700000|2023-06-20 18:45:00|143.35|141.15|142.33|140.13|144.23|142.03|142.19|139.99|0
1687287000000|2023-06-20 18:50:00|142.48|140.28|142.46|140.26|142.97|140.77|141.51|139.31|0
1687287300000|2023-06-20 18:55:00|142.53|140.33|141.8|139.6|142.53|140.33|141.36|139.16|0
1687287600000|2023-06-20 19:00:00|141.51|139.31|142.82|140.62|143.26|141.06|141.07|138.87|0
1687287900000|2023-06-20 19:05:00|142.96|140.76|142.38|140.18|143.84|141.64|142.23|140.03|0
1687288200000|2023-06-20 19:10:00|142.23|140.03|142.38|140.18|143.55|141.35|141.79|139.59|0
1687288500000|2023-06-20 19:15:00|142.52|140.32|143.69|141.49|143.98|141.78|142.52|140.32|0
1687288800000|2023-06-20 19:20:00|143.54|141.34|142.96|140.76|144.13|141.93|142.66|140.46|0
1687289100000|2023-06-20 19:25:00|143.1|140.9|142.52|140.32|143.83|141.63|142.23|140.03|0
1687289400000|2023-06-20 19:30:00|142.37|140.17|144.12|141.92|144.42|142.22|141.93|139.73|0
1687289700000|2023-06-20 19:35:00|144.27|142.07|143.39|141.19|144.56|142.36|143.1|140.9|0
1687290000000|2023-06-20 19:40:00|143.53|141.33|141.64|139.44|143.97|141.77|141.64|139.44|0
1687290300000|2023-06-20 19:45:00|141.78|139.58|141.2|139|142.51|140.31|141.05|138.85|0
1687290600000|2023-06-20 19:50:00|140.47|138.27|142.36|140.16|142.65|140.45|139.46|137.26|0
1687290900000|2023-06-20 19:55:00|143.09|140.89|143.67|141.47|143.68|141.48|141.92|139.72|0
1687291200000|2023-06-20 20:00:00|143.53|141.33|146.11|143.91|147.07|144.87|143.38|141.18|0
1687291500000|2023-06-20 20:05:00|146.18|143.98|146.62|144.42|147.07|144.87|146.18|143.98|0
1687291800000|2023-06-20 20:10:00|146.47|144.27|146.02|143.82|146.92|144.72|145.58|143.38|0
1687292100000|2023-06-20 20:15:00|146.22|143.62|145.93|143.33|146.37|143.77|145.63|143.03|0
1687292400000|2023-06-20 20:20:00|146.07|143.47|145.19|142.59|146.07|143.47|145.04|142.44|0
1687292700000|2023-06-20 20:25:00|145.33|142.73|144.74|142.14|145.48|142.88|144.6|142|0
1687293000000|2023-06-20 20:30:00|144.89|142.29|145.03|142.43|145.04|142.44|144.89|142.29|0
1687293300000|2023-06-20 20:35:00|145.11|142.51|145.03|142.43|145.18|142.58|145.03|142.43|0
1687293600000|2023-06-20 20:40:00|145.11|142.51|145.03|142.43|145.18|142.58|145.03|142.43|0
1687293900000|2023-06-20 20:45:00|144.88|142.28|145.03|142.43|145.03|142.43|144.88|142.28|0
1687294200000|2023-06-20 20:50:00|145.1|142.5|144.48|141.88|145.18|142.58|144.04|141.44|0
1687294500000|2023-06-20 20:55:00|144.63|142.03|144.85|142.25|144.85|142.25|144.48|141.88|0
1687294800000|2023-06-20 21:00:00|144.92|142.32|144.64|142.04|144.92|142.32|144.6|142|0
1687295100000|2023-06-20 21:05:00|144.67|142.07|144.67|142.07|144.77|142.17|144.67|142.07|0
1687295400000|2023-06-20 21:10:00|144.68|142.08|144.62|142.02|144.75|142.15|144.62|142.02|0
1687295700000|2023-06-20 21:15:00|144.55|141.95|144.55|141.95|144.55|141.95|144.55|141.95|0
1687296000000|2023-06-20 21:20:00|144.6|142|144.87|142.27|144.87|142.27|144.55|141.95|0
1687296300000|2023-06-20 21:25:00|144.9|142.3|144.61|142.01|144.98|142.38|144.57|141.97|0
1687296600000|2023-06-20 21:30:00|144.57|141.97|144.5|141.9|144.61|142.01|144.5|141.9|0
1687296900000|2023-06-20 21:35:00|144.61|142.01|144.97|142.37|144.97|142.37|144.56|141.96|0
1687297500000|2023-06-20 21:45:00|145.08|142.48|144.97|142.37|145.08|142.48|144.97|142.37|0
1687297800000|2023-06-20 21:50:00|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1687298100000|2023-06-20 21:55:00|145.05|142.45|144.8|142.2|145.05|142.45|144.73|142.13|0
1687298400000|2023-06-20 22:00:00|144.83|142.23|143.86|141.26|144.83|142.23|143.86|141.26|0
1687298700000|2023-06-20 22:05:00|143.94|141.34|144.16|141.56|144.16|141.56|143.86|141.26|0
1687299000000|2023-06-20 22:10:00|144.3|141.7|144.6|142|144.75|142.15|144.01|141.41|0
1687299300000|2023-06-20 22:15:00|144.74|142.14|144.89|142.29|145.04|142.44|144.45|141.85|0
1687299600000|2023-06-20 22:20:00|144.74|142.14|144.15|141.55|144.74|142.14|144.15|141.55|0
1687299900000|2023-06-20 22:25:00|144|141.4|143.78|141.18|144|141.4|143.78|141.18|0
1687300200000|2023-06-20 22:30:00|143.85|141.25|144.44|141.84|144.44|141.84|142.82|140.22|0
1687300500000|2023-06-20 22:35:00|144.52|141.92|144|141.4|144.66|142.06|144|141.4|0
1687300800000|2023-06-20 22:40:00|144.07|141.47|143.99|141.39|144.73|142.13|143.7|141.1|0
1687301100000|2023-06-20 22:45:00|144.29|141.69|144.29|141.69|144.73|142.13|143.85|141.25|0
1687301400000|2023-06-20 22:50:00|144.36|141.76|144.58|141.98|144.88|142.28|144.22|141.62|0
1687301700000|2023-06-20 22:55:00|144.43|141.83|144.28|141.68|144.58|141.98|144.28|141.68|0
1687302000000|2023-06-20 23:00:00|144.14|141.54|143.99|141.39|144.28|141.68|143.99|141.39|0
1687302300000|2023-06-20 23:05:00|144.06|141.46|143.91|141.31|144.28|141.68|143.84|141.24|0
1687302600000|2023-06-20 23:10:00|143.98|141.38|143.69|141.09|144.13|141.53|143.54|140.94|0
1687302900000|2023-06-20 23:15:00|143.62|141.02|143.83|141.23|143.83|141.23|143.54|140.94|0
1687303200000|2023-06-20 23:20:00|143.69|141.09|143.24|140.64|143.69|141.09|143.24|140.64|0
1687303500000|2023-06-20 23:25:00|143.32|140.72|143.09|140.49|143.39|140.79|143.09|140.49|0
1687303800000|2023-06-20 23:30:00|142.95|140.35|143.09|140.49|143.09|140.49|142.94|140.34|0
1687304100000|2023-06-20 23:35:00|143.17|140.57|142.35|139.75|143.24|140.64|142.35|139.75|0
1687304400000|2023-06-20 23:40:00|142.5|139.9|142.21|139.61|142.5|139.9|141.77|139.17|0
1687304700000|2023-06-20 23:45:00|142.14|139.54|142.35|139.75|142.5|139.9|142.06|139.46|0
1687305000000|2023-06-20 23:50:00|142.5|139.9|141.47|138.87|142.5|139.9|141.33|138.73|0
1687305300000|2023-06-20 23:55:00|141.55|138.95|141.76|139.16|142.2|139.6|141.55|138.95|0
1687305600000|2023-06-21 00:00:00|142.05|139.45|142.49|139.89|142.49|139.89|141.47|138.87|0
1687305900000|2023-06-21 00:05:00|142.64|140.04|142.05|139.45|142.64|140.04|141.9|139.3|0
1687306200000|2023-06-21 00:10:00|142.2|139.6|142.05|139.45|142.34|139.74|141.76|139.16|0
1687306500000|2023-06-21 00:15:00|142.19|139.59|142.05|139.45|142.34|139.74|141.75|139.15|0
1687306800000|2023-06-21 00:20:00|141.9|139.3|141.31|138.71|142.05|139.45|141.02|138.42|0
1687307100000|2023-06-21 00:25:00|141.46|138.86|141.46|138.86|141.54|138.94|141.1|138.5|0
1687307400000|2023-06-21 00:30:00|141.31|138.71|141.89|139.29|141.89|139.29|141.31|138.71|0
1687307700000|2023-06-21 00:35:00|141.75|139.15|140.87|138.27|141.89|139.29|140.87|138.27|0
1687308000000|2023-06-21 00:40:00|140.72|138.12|140.87|138.27|141.16|138.56|140.29|137.69|0
1687308300000|2023-06-21 00:45:00|141.01|138.41|140.57|137.97|141.3|138.7|140.57|137.97|0
1687308600000|2023-06-21 00:50:00|140.72|138.12|140.57|137.97|141.01|138.41|140.5|137.9|0
1687308900000|2023-06-21 00:55:00|140.72|138.12|141.15|138.55|141.3|138.7|140.57|137.97|0
1687309200000|2023-06-21 01:00:00|141.08|138.48|141.15|138.55|141.3|138.7|141.01|138.41|0
1687309500000|2023-06-21 01:05:00|141.3|138.7|141.44|138.84|141.59|138.99|141.15|138.55|0
1687309800000|2023-06-21 01:10:00|141.29|138.69|141.29|138.69|141.44|138.84|140.86|138.26|0
1687310100000|2023-06-21 01:15:00|141.15|138.55|141.44|138.84|141.88|139.28|141.15|138.55|0
1687310400000|2023-06-21 01:20:00|141.58|138.98|142.02|139.42|142.02|139.42|141.58|138.98|0
1687310700000|2023-06-21 01:25:00|142.1|139.5|141.29|138.69|142.17|139.57|141.29|138.69|0
1687311000000|2023-06-21 01:30:00|141.43|138.83|141.28|138.68|141.87|139.27|141.28|138.68|0
1687311300000|2023-06-21 01:35:00|141.14|138.54|141.28|138.68|141.43|138.83|140.99|138.39|0
1687311600000|2023-06-21 01:40:00|141.21|138.61|141.86|139.26|141.86|139.26|141.14|138.54|0
1687311900000|2023-06-21 01:45:00|141.72|139.12|141.28|138.68|142.01|139.41|141.28|138.68|0
1687312200000|2023-06-21 01:50:00|141.35|138.75|141.13|138.53|141.72|139.12|141.13|138.53|0
1687312500000|2023-06-21 01:55:00|141.28|138.68|141.13|138.53|141.28|138.68|140.91|138.31|0
1687312800000|2023-06-21 02:00:00|140.98|138.38|141.27|138.67|141.57|138.97|140.98|138.38|0
1687313100000|2023-06-21 02:05:00|141.42|138.82|141.56|138.96|141.78|139.18|141.42|138.82|0
1687313400000|2023-06-21 02:10:00|141.42|138.82|141.41|138.81|141.56|138.96|141.2|138.6|0
1687313700000|2023-06-21 02:15:00|141.49|138.89|141.56|138.96|141.71|139.11|141.41|138.81|0
1687314000000|2023-06-21 02:20:00|141.49|138.89|141.12|138.52|141.49|138.89|140.97|138.37|0
1687314300000|2023-06-21 02:25:00|140.97|138.37|141.26|138.66|141.26|138.66|140.97|138.37|0
1687314600000|2023-06-21 02:30:00|141.41|138.81|141.55|138.95|141.84|139.24|141.26|138.66|0
1687314900000|2023-06-21 02:35:00|141.7|139.1|142.57|139.97|142.58|139.98|141.7|139.1|0
1687315200000|2023-06-21 02:40:00|142.43|139.83|142.87|140.27|143.01|140.41|142.43|139.83|0
1687315500000|2023-06-21 02:45:00|143.01|140.41|142.86|140.26|143.6|141|142.86|140.26|0
1687315800000|2023-06-21 02:50:00|142.72|140.12|143.01|140.41|143.01|140.41|142.57|139.97|0
1687316100000|2023-06-21 02:55:00|143.08|140.48|142.86|140.26|143.15|140.55|142.86|140.26|0
1687316400000|2023-06-21 03:00:00|142.71|140.11|142.93|140.33|142.93|140.33|142.57|139.97|0
1687316700000|2023-06-21 03:05:00|142.86|140.26|142.27|139.67|143|140.4|142.27|139.67|0
1687317000000|2023-06-21 03:10:00|142.42|139.82|142.85|140.25|143|140.4|142.42|139.82|0
1687317300000|2023-06-21 03:15:00|142.71|140.11|142.78|140.18|142.85|140.25|142.56|139.96|0
1687317600000|2023-06-21 03:20:00|142.7|140.1|142.7|140.1|143|140.4|142.7|140.1|0
1687317900000|2023-06-21 03:25:00|142.78|140.18|142.7|140.1|142.85|140.25|142.55|139.95|0
1687318200000|2023-06-21 03:30:00|142.85|140.25|142.99|140.39|143.29|140.69|142.85|140.25|0
1687318500000|2023-06-21 03:35:00|143.07|140.47|143.28|140.68|143.73|141.13|143.07|140.47|0
1687318800000|2023-06-21 03:40:00|143.14|140.54|143.14|140.54|143.28|140.68|142.99|140.39|0
1687319100000|2023-06-21 03:45:00|143.13|140.53|142.99|140.39|143.13|140.53|142.99|140.39|0
1687319400000|2023-06-21 03:50:00|142.92|140.32|142.54|139.94|142.99|140.39|142.54|139.94|0
1687319700000|2023-06-21 03:55:00|142.62|140.02|142.54|139.94|142.69|140.09|142.47|139.87|0
1687320000000|2023-06-21 04:00:00|142.62|140.02|142.39|139.79|142.69|140.09|142.39|139.79|0
1687320300000|2023-06-21 04:05:00|142.25|139.65|142.54|139.94|142.69|140.09|142.25|139.65|0
1687320600000|2023-06-21 04:10:00|142.47|139.87|142.39|139.79|142.68|140.08|142.39|139.79|0
1687320900000|2023-06-21 04:15:00|142.46|139.86|142.53|139.93|142.68|140.08|142.39|139.79|0
1687321200000|2023-06-21 04:20:00|142.39|139.79|142.09|139.49|142.53|139.93|142.09|139.49|0
1687321500000|2023-06-21 04:25:00|141.95|139.35|141.94|139.34|142.09|139.49|141.8|139.2|0
1687321800000|2023-06-21 04:30:00|142.02|139.42|142.23|139.63|142.38|139.78|141.94|139.34|0
1687322100000|2023-06-21 04:35:00|142.09|139.49|141.79|139.19|142.23|139.63|141.65|139.05|0
1687322400000|2023-06-21 04:40:00|141.94|139.34|141.64|139.04|141.94|139.34|141.64|139.04|0
1687322700000|2023-06-21 04:45:00|141.5|138.9|141.64|139.04|141.79|139.19|141.5|138.9|0
1687323000000|2023-06-21 04:50:00|141.79|139.19|141.57|138.97|141.79|139.19|141.57|138.97|0
1687323300000|2023-06-21 04:55:00|141.49|138.89|141.35|138.75|141.79|139.19|141.35|138.75|0
1687323600000|2023-06-21 05:00:00|141.42|138.82|141.49|138.89|141.78|139.18|141.34|138.74|0
1687323900000|2023-06-21 05:05:00|141.64|139.04|141.93|139.33|142.07|139.47|141.64|139.04|0
1687324200000|2023-06-21 05:10:00|142.07|139.47|141.92|139.32|142.07|139.47|141.86|139.26|0
1687324500000|2023-06-21 05:15:00|142.07|139.47|142|139.4|142.07|139.47|141.63|139.03|0
1687324800000|2023-06-21 05:20:00|141.93|139.33|142.14|139.54|142.29|139.69|141.85|139.25|0
1687325100000|2023-06-21 05:25:00|142.29|139.69|143.31|140.71|143.46|140.86|142.29|139.69|0
1687325400000|2023-06-21 05:30:00|143.46|140.86|144.2|141.6|144.49|141.89|143.31|140.71|0
1687325700000|2023-06-21 05:35:00|144.05|141.45|143.9|141.3|144.34|141.74|143.75|141.15|0
1687326000000|2023-06-21 05:40:00|143.75|141.15|144.12|141.52|144.19|141.59|143.6|141|0
1687326300000|2023-06-21 05:45:00|144.19|141.59|144.19|141.59|144.34|141.74|143.9|141.3|0
1687326600000|2023-06-21 05:50:00|144.27|141.67|144.33|141.73|144.48|141.88|144.19|141.59|0
1687326900000|2023-06-21 05:55:00|144.41|141.81|144.04|141.44|144.41|141.81|143.89|141.29|0
1687327200000|2023-06-21 06:00:00|144.19|141.59|145.96|143.36|146.04|143.44|143.74|141.14|0
1687327500000|2023-06-21 06:05:00|146.06|143.86|146.2|144|146.5|144.3|145.61|143.41|0
1687327800000|2023-06-21 06:10:00|146.05|143.85|145.01|142.81|147.1|144.9|145.01|142.81|0
1687328100000|2023-06-21 06:15:00|145.09|142.89|144.57|142.37|145.31|143.11|144.42|142.22|0
1687328400000|2023-06-21 06:20:00|144.5|142.3|145.45|143.25|145.6|143.4|144.42|142.22|0
1687328700000|2023-06-21 06:25:00|145.31|143.11|145.3|143.1|145.6|143.4|145.16|142.96|0
1687329000000|2023-06-21 06:30:00|145.45|143.25|144.86|142.66|145.45|143.25|144.86|142.66|0
1687329300000|2023-06-21 06:35:00|145.01|142.81|146.19|143.99|146.34|144.14|144.93|142.73|0
1687329600000|2023-06-21 06:40:00|146.04|143.84|146.04|143.84|146.79|144.59|145.89|143.69|0
1687329900000|2023-06-21 06:45:00|146.12|143.92|146.04|143.84|146.34|144.14|145.74|143.54|0
1687330200000|2023-06-21 06:50:00|145.97|143.77|145.89|143.69|146.04|143.84|145.59|143.39|0
1687330500000|2023-06-21 06:55:00|146.04|143.84|146.48|144.28|146.48|144.28|145.59|143.39|0
1687330800000|2023-06-21 07:00:00|146.78|144.58|148.57|146.37|148.88|146.68|146.78|144.58|0
1687331100000|2023-06-21 07:05:00|148.72|146.52|147.67|145.47|148.72|146.52|147.22|145.02|0
1687331400000|2023-06-21 07:10:00|147.52|145.32|146.18|143.98|147.67|145.47|146.18|143.98|0
1687331700000|2023-06-21 07:15:00|146.03|143.83|146.03|143.83|146.32|144.12|144.69|142.49|0
1687332000000|2023-06-21 07:20:00|146.17|143.97|146.32|144.12|147.07|144.87|145.51|143.31|0
1687332300000|2023-06-21 07:25:00|146.17|143.97|144.1|141.9|146.32|144.12|144.1|141.9|0
1687332600000|2023-06-21 07:30:00|143.8|141.6|143.95|141.75|144.83|142.63|143.43|141.23|0
1687332900000|2023-06-21 07:35:00|144.24|142.04|146.02|143.82|146.32|144.12|144.24|142.04|0
1687333200000|2023-06-21 07:40:00|146.17|143.97|145.27|143.07|146.17|143.97|144.98|142.78|0
1687333500000|2023-06-21 07:45:00|145.35|143.15|144.53|142.33|145.8|143.6|144.38|142.18|0
1687333800000|2023-06-21 07:50:00|144.68|142.48|145.2|143|145.57|143.37|144.23|142.03|0
1687334100000|2023-06-21 07:55:00|145.27|143.07|145.12|142.92|145.42|143.22|144.53|142.33|0
1687334400000|2023-06-21 08:00:00|144.82|142.62|144.9|142.7|145.41|143.21|144.53|142.33|0
1687334700000|2023-06-21 08:05:00|144.97|142.77|144.37|142.17|145.56|143.36|144.08|141.88|0
1687335000000|2023-06-21 08:10:00|144.23|142.03|143.93|141.73|144.23|142.03|142.75|140.55|0
1687335300000|2023-06-21 08:15:00|144.08|141.88|143.49|141.29|144.08|141.88|143.19|140.99|0
1687335600000|2023-06-21 08:20:00|143.42|141.22|143.34|141.14|143.78|141.58|143.19|140.99|0
1687335900000|2023-06-21 08:25:00|143.19|140.99|143.48|141.28|143.63|141.43|143.04|140.84|0
1687336200000|2023-06-21 08:30:00|143.33|141.13|141.87|139.67|143.33|141.13|141.87|139.67|0
1687336500000|2023-06-21 08:35:00|142.01|139.81|142.6|140.4|142.6|140.4|141.87|139.67|0
1687336800000|2023-06-21 08:40:00|142.74|140.54|143.48|141.28|143.48|141.28|142.45|140.25|0
1687337100000|2023-06-21 08:45:00|143.4|141.2|143.18|140.98|143.77|141.57|142.89|140.69|0
1687337400000|2023-06-21 08:50:00|143.11|140.91|143.32|141.12|143.47|141.27|142.89|140.69|0
1687337700000|2023-06-21 08:55:00|143.18|140.98|143.47|141.27|143.47|141.27|143.03|140.83|0
1687338000000|2023-06-21 09:00:00|143.32|141.12|143.61|141.41|143.76|141.56|142.73|140.53|0
1687338300000|2023-06-21 09:05:00|143.69|141.49|143.91|141.71|144.06|141.86|143.03|140.83|0
1687338600000|2023-06-21 09:10:00|143.84|141.64|143.54|141.34|144.05|141.85|143.46|141.26|0
1687338900000|2023-06-21 09:15:00|143.46|141.26|143.76|141.56|143.9|141.7|143.32|141.12|0
1687339200000|2023-06-21 09:20:00|143.83|141.63|144.64|142.44|144.79|142.59|143.31|141.11|0
1687339500000|2023-06-21 09:25:00|144.94|142.74|143.6|141.4|144.94|142.74|143.6|141.4|0
1687339800000|2023-06-21 09:30:00|143.46|141.26|143.53|141.33|143.6|141.4|143.31|141.11|0
1687340100000|2023-06-21 09:35:00|143.6|141.4|142.42|140.22|143.75|141.55|142.42|140.22|0
1687340400000|2023-06-21 09:40:00|142.5|140.3|142.42|140.22|142.72|140.52|142.35|140.15|0
1687340700000|2023-06-21 09:45:00|142.13|139.93|141.98|139.78|142.35|140.15|141.69|139.49|0
1687341000000|2023-06-21 09:50:00|142.13|139.93|141.56|139.36|142.13|139.93|141.27|139.07|0
1687341300000|2023-06-21 09:55:00|141.64|139.44|142.29|140.09|142.29|140.09|141.56|139.36|0
1687341600000|2023-06-21 10:00:00|142.14|139.94|141.85|139.65|142.44|140.24|141.7|139.5|0
1687341900000|2023-06-21 10:05:00|141.92|139.72|141.85|139.65|141.99|139.79|141.55|139.35|0
1687342200000|2023-06-21 10:10:00|141.7|139.5|141.4|139.2|141.99|139.79|141.4|139.2|0
1687342500000|2023-06-21 10:15:00|141.26|139.06|141.55|139.35|141.55|139.35|141.26|139.06|0
1687342800000|2023-06-21 10:20:00|141.26|139.06|140.96|138.76|141.55|139.35|140.38|138.18|0
1687343100000|2023-06-21 10:25:00|141.11|138.91|140.96|138.76|141.55|139.35|140.96|138.76|0
1687343400000|2023-06-21 10:30:00|140.81|138.61|141.4|139.2|141.54|139.34|140.81|138.61|0
1687343700000|2023-06-21 10:35:00|141.54|139.34|141.1|138.9|141.69|139.49|140.67|138.47|0
1687344000000|2023-06-21 10:40:00|141.03|138.83|141.83|139.63|141.83|139.63|140.96|138.76|0
1687344300000|2023-06-21 10:45:00|141.69|139.49|142.42|140.22|142.71|140.51|141.68|139.48|0
1687344600000|2023-06-21 10:50:00|142.56|140.36|142.41|140.21|142.56|140.36|141.98|139.78|0
1687344900000|2023-06-21 10:55:00|142.56|140.36|142.41|140.21|143|140.8|142.41|140.21|0
1687345200000|2023-06-21 11:00:00|142.56|140.36|143|140.8|143.15|140.95|142.26|140.06|0
1687345500000|2023-06-21 11:05:00|142.93|140.73|142.85|140.65|143.44|141.24|142.85|140.65|0
1687345800000|2023-06-21 11:10:00|143|140.8|143.44|141.24|143.44|141.24|143|140.8|0
1687346100000|2023-06-21 11:15:00|143.51|141.31|144.47|142.27|144.47|142.27|143.44|141.24|0
1687346400000|2023-06-21 11:20:00|144.32|142.12|143.73|141.53|144.47|142.27|143.73|141.53|0
1687346700000|2023-06-21 11:25:00|143.88|141.68|143.87|141.67|144.02|141.82|143.58|141.38|0
1687347000000|2023-06-21 11:30:00|144.02|141.82|144.17|141.97|144.32|142.12|143.58|141.38|0
1687347300000|2023-06-21 11:35:00|144.1|141.9|144.61|142.41|144.76|142.56|143.87|141.67|0
1687347600000|2023-06-21 11:40:00|144.76|142.56|143.57|141.37|144.91|142.71|143.57|141.37|0
1687347900000|2023-06-21 11:45:00|143.43|141.23|143.42|141.22|143.72|141.52|143.42|141.22|0
1687348200000|2023-06-21 11:50:00|143.5|141.3|143.42|141.22|144.16|141.96|143.42|141.22|0
1687348500000|2023-06-21 11:55:00|143.57|141.37|144.01|141.81|144.01|141.81|143.42|141.22|0
1687348800000|2023-06-21 12:00:00|144.16|141.96|144.9|142.7|145.42|143.22|144.16|141.96|0
1687349100000|2023-06-21 12:05:00|145.05|142.85|145.49|143.29|145.49|143.29|144.6|142.4|0
1687349400000|2023-06-21 12:10:00|145.34|143.14|146.53|144.33|146.68|144.48|145.34|143.14|0
1687349700000|2023-06-21 12:15:00|146.38|144.18|146.68|144.48|147.28|145.08|146.38|144.18|0
1687350000000|2023-06-21 12:20:00|146.83|144.63|147.43|145.23|147.73|145.53|146.53|144.33|0
1687350300000|2023-06-21 12:25:00|147.58|145.38|149.23|147.03|149.23|147.03|147.43|145.23|0
1687350600000|2023-06-21 12:30:00|148.86|146.66|149.23|147.03|149.84|147.64|146.68|144.48|0
1687350900000|2023-06-21 12:35:00|149.38|147.18|148.93|146.73|150.75|148.55|148.48|146.28|0
1687351200000|2023-06-21 12:40:00|149.08|146.88|148.93|146.73|149.08|146.88|148.02|145.82|0
1687351500000|2023-06-21 12:45:00|148.77|146.57|148.62|146.42|149.08|146.88|148.17|145.97|0
1687351800000|2023-06-21 12:50:00|148.7|146.5|149.53|147.33|149.98|147.78|148.62|146.42|0
1687352100000|2023-06-21 12:55:00|149.38|147.18|149.52|147.32|149.53|147.33|148.47|146.27|0
1687352400000|2023-06-21 13:00:00|149.37|147.17|149.98|147.78|149.98|147.78|148.92|146.72|0
1687352700000|2023-06-21 13:05:00|150.13|147.93|150.89|148.69|151.19|148.99|149.52|147.32|0
1687353000000|2023-06-21 13:10:00|150.73|148.53|150.58|148.38|151.19|148.99|150.13|147.93|0
1687353300000|2023-06-21 13:15:00|150.73|148.53|150.58|148.38|151.49|149.29|150.28|148.08|0
1687353600000|2023-06-21 13:20:00|150.43|148.23|149.06|146.86|150.88|148.68|149.06|146.86|0
1687353900000|2023-06-21 13:25:00|148.76|146.56|149.66|147.46|149.97|147.77|148.61|146.41|0
1687354200000|2023-06-21 13:30:00|150.57|148.37|153.02|150.82|153.48|151.28|150.57|148.37|0
1687354500000|2023-06-21 13:35:00|152.94|150.74|152.15|149.95|153.17|150.97|150|147.8|0
1687354800000|2023-06-21 13:40:00|152.46|150.26|152.3|150.1|153.7|151.5|150.91|148.71|0
1687355100000|2023-06-21 13:45:00|152.46|150.26|151.68|149.48|152.92|150.72|149.53|147.33|0
1687355400000|2023-06-21 13:50:00|151.99|149.79|152.66|150.46|153.85|151.65|151.44|149.24|0
1687355700000|2023-06-21 13:55:00|152.5|150.3|153.12|150.92|155.15|152.95|151.88|149.68|0
1687356000000|2023-06-21 14:00:00|152.81|150.61|156.09|153.89|157.67|155.47|152.03|149.83|0
1687356300000|2023-06-21 14:05:00|156.25|154.05|157.26|155.06|158.84|156.64|154.06|151.86|0
1687356600000|2023-06-21 14:10:00|157.42|155.22|153.51|151.31|157.42|155.22|153.51|151.31|0
1687356900000|2023-06-21 14:15:00|153.67|151.47|153.51|151.31|154.13|151.93|150.12|147.92|0
1687357200000|2023-06-21 14:20:00|153.67|151.47|153.51|151.31|154.44|152.24|152.27|150.07|0
1687357500000|2023-06-21 14:25:00|153.66|151.46|153.35|151.15|154.91|152.71|152.42|150.22|0
1687357800000|2023-06-21 14:30:00|153.04|150.84|152.11|149.91|153.97|151.77|151.34|149.14|0
1687358100000|2023-06-21 14:35:00|152.42|150.22|151.8|149.6|154.12|151.92|151.19|148.99|0
1687358400000|2023-06-21 14:40:00|151.65|149.45|155.51|153.31|155.51|153.31|151.19|148.99|0
1687358700000|2023-06-21 14:45:00|155.36|153.16|157.24|155.04|157.71|155.51|154.73|152.53|0
1687359000000|2023-06-21 14:50:00|157.4|155.2|155.82|153.62|159.29|157.09|155.51|153.31|0
1687359300000|2023-06-21 14:55:00|155.98|153.78|153.48|151.28|156.29|154.09|153.17|150.97|0
1687359600000|2023-06-21 15:00:00|153.17|150.97|154.88|152.68|155.19|152.99|151.93|149.73|0
1687359900000|2023-06-21 15:05:00|154.41|152.21|156.49|154.29|158.34|156.14|154.26|152.06|0
1687360200000|2023-06-21 15:10:00|156.18|153.98|155.86|153.66|157.13|154.93|155.07|152.87|0
1687360500000|2023-06-21 15:15:00|155.54|153.34|157.12|154.92|157.13|154.93|155.39|153.19|0
1687360800000|2023-06-21 15:20:00|157.6|155.4|154.91|152.71|157.6|155.4|153.5|151.3|0
1687361100000|2023-06-21 15:25:00|154.75|152.55|151.94|149.74|154.75|152.55|151.78|149.58|0
1687361400000|2023-06-21 15:30:00|151.78|149.58|152.09|149.89|153.03|150.83|151.47|149.27|0
1687361700000|2023-06-21 15:35:00|151.93|149.73|149.15|146.95|152.09|149.89|148.38|146.18|0
1687362000000|2023-06-21 15:40:00|148.99|146.79|150.23|148.03|150.23|148.03|147.77|145.57|0
1687362300000|2023-06-21 15:45:00|150.38|148.18|149.62|147.42|150.38|148.18|148.99|146.79|0
1687362600000|2023-06-21 15:50:00|149.47|147.27|152.25|150.05|152.25|150.05|149.47|147.27|0
1687362900000|2023-06-21 15:55:00|152.41|150.21|152.96|150.76|153.03|150.83|151.16|148.96|0
1687363200000|2023-06-21 16:00:00|153.03|150.83|151.01|148.81|153.19|150.99|150.85|148.65|0
1687363500000|2023-06-21 16:05:00|150.7|148.5|149.77|147.57|150.85|148.65|148.84|146.64|0
1687363800000|2023-06-21 16:10:00|149.46|147.26|149.46|147.26|150.85|148.65|149.3|147.1|0
1687364100000|2023-06-21 16:15:00|149.38|147.18|148.07|145.87|149.61|147.41|146.24|144.04|0
1687364400000|2023-06-21 16:20:00|148.22|146.02|148.67|146.47|149.44|147.24|147.75|145.55|0
1687364700000|2023-06-21 16:25:00|148.75|146.55|148.52|146.32|150.21|148.01|148.52|146.32|0
1687365000000|2023-06-21 16:30:00|148.36|146.16|148.36|146.16|148.67|146.47|146.83|144.63|0
1687365300000|2023-06-21 16:35:00|148.51|146.31|148.36|146.16|149.9|147.7|148.36|146.16|0
1687365600000|2023-06-21 16:40:00|148.2|146|149.43|147.23|149.74|147.54|147.59|145.39|0
1687365900000|2023-06-21 16:45:00|149.28|147.08|151.75|149.55|151.9|149.7|149.28|147.08|0
1687366200000|2023-06-21 16:50:00|151.9|149.7|151.28|149.08|151.9|149.7|149.74|147.54|0
1687366500000|2023-06-21 16:55:00|151.44|149.24|151.9|149.7|152.68|150.48|150.97|148.77|0
1687366800000|2023-06-21 17:00:00|152.05|149.85|152.05|149.85|154.71|152.51|151.9|149.7|0
1687367100000|2023-06-21 17:05:00|152.21|150.01|150.81|148.61|152.83|150.63|150.81|148.61|0
1687367400000|2023-06-21 17:10:00|150.66|148.46|152.36|150.16|152.52|150.32|149.88|147.68|0
1687367700000|2023-06-21 17:15:00|152.52|150.32|152.2|150|152.98|150.78|151.27|149.07|0
1687368000000|2023-06-21 17:20:00|152.51|150.31|153.92|151.72|154.07|151.87|152.2|150|0
1687368300000|2023-06-21 17:25:00|154.07|151.87|153.29|151.09|154.39|152.19|152.04|149.84|0
1687368600000|2023-06-21 17:30:00|153.45|151.25|152.66|150.46|153.76|151.56|152.04|149.84|0
1687368900000|2023-06-21 17:35:00|152.51|150.31|151.11|148.91|152.98|150.78|150.95|148.75|0
1687369200000|2023-06-21 17:40:00|151.26|149.06|152.04|149.84|152.66|150.46|150.64|148.44|0
1687369500000|2023-06-21 17:45:00|151.88|149.68|150.64|148.44|152.04|149.84|149.87|147.67|0
1687369800000|2023-06-21 17:50:00|150.72|148.52|149.56|147.36|150.95|148.75|149.1|146.9|0
1687370100000|2023-06-21 17:55:00|149.4|147.2|148.48|146.28|150.33|148.13|148.33|146.13|0
1687370400000|2023-06-21 18:00:00|148.33|146.13|148.63|146.43|149.09|146.89|148.17|145.97|0
1687370700000|2023-06-21 18:05:00|148.78|146.58|148.94|146.74|148.94|146.74|147.71|145.51|0
1687371000000|2023-06-21 18:10:00|149.09|146.89|147.25|145.05|149.09|146.89|147.18|144.98|0
1687371300000|2023-06-21 18:15:00|147.1|144.9|145.12|142.92|147.25|145.05|144.82|142.62|0
1687371600000|2023-06-21 18:20:00|144.82|142.62|143.76|141.56|145.27|143.07|143.61|141.41|0
1687371900000|2023-06-21 18:25:00|143.61|141.41|143.57|141.37|145.12|142.92|143.57|141.37|0
1687372200000|2023-06-21 18:30:00|143.42|141.22|142.52|140.32|143.72|141.52|141.92|139.72|0
1687372500000|2023-06-21 18:35:00|142.37|140.17|143.71|141.51|144.47|142.27|142.37|140.17|0
1687372800000|2023-06-21 18:40:00|143.56|141.36|144.16|141.96|145.22|143.02|143.41|141.21|0
1687373100000|2023-06-21 18:45:00|144.01|141.81|145.52|143.32|145.82|143.62|143.86|141.66|0
1687373400000|2023-06-21 18:50:00|145.37|143.17|143.86|141.66|145.6|143.4|142.96|140.76|0
1687373700000|2023-06-21 18:55:00|143.71|141.51|144.46|142.26|145.37|143.17|143.71|141.51|0
1687374000000|2023-06-21 19:00:00|144.76|142.56|147.8|145.6|147.8|145.6|144.61|142.41|0
1687374300000|2023-06-21 19:05:00|147.95|145.75|147.34|145.14|148.87|146.67|146.88|144.68|0
1687374600000|2023-06-21 19:10:00|147.18|144.98|146.12|143.92|147.95|145.75|145.96|143.76|0
1687374900000|2023-06-21 19:15:00|146.27|144.07|146.27|144.07|146.88|144.68|145.66|143.46|0
1687375200000|2023-06-21 19:20:00|145.96|143.76|148.4|146.2|148.55|146.35|145.96|143.76|0
1687375500000|2023-06-21 19:25:00|148.25|146.05|149.47|147.27|149.47|147.27|147.94|145.74|0
1687375800000|2023-06-21 19:30:00|149.32|147.12|152.88|150.68|153.19|150.99|149.01|146.81|0
1687376100000|2023-06-21 19:35:00|153.03|150.83|153.97|151.77|155.86|153.66|152.26|150.06|0
1687376400000|2023-06-21 19:40:00|153.66|151.46|152.1|149.9|154.44|152.24|151.63|149.43|0
1687376700000|2023-06-21 19:45:00|151.94|149.74|151.01|148.81|152.72|150.52|150.7|148.5|0
1687377000000|2023-06-21 19:50:00|150.7|148.5|150.08|147.88|151.32|149.12|148.07|145.87|0
1687377300000|2023-06-21 19:55:00|150.39|148.19|153.21|151.01|154.64|152.44|150.24|148.04|0
1687377600000|2023-06-21 20:00:00|152.9|150.7|152.11|149.91|153.69|151.49|151.64|149.44|0
1687377900000|2023-06-21 20:05:00|151.95|149.75|151.17|148.97|151.95|149.75|151.17|148.97|0
1687378200000|2023-06-21 20:10:00|151.01|148.81|152.26|150.06|152.26|150.06|151.01|148.81|0
1687378500000|2023-06-21 20:15:00|152.46|149.86|153.25|150.65|153.25|150.65|152.46|149.86|0
1687378800000|2023-06-21 20:20:00|153.41|150.81|152.93|150.33|153.56|150.96|152.62|150.02|0
1687379100000|2023-06-21 20:25:00|153.09|150.49|153.09|150.49|153.09|150.49|152.93|150.33|0
1687379400000|2023-06-21 20:30:00|152.93|150.33|152.77|150.17|153.24|150.64|152.77|150.17|0
1687379700000|2023-06-21 20:35:00|152.61|150.01|152.93|150.33|153.08|150.48|152.61|150.01|0
1687380000000|2023-06-21 20:40:00|152.77|150.17|152.77|150.17|152.92|150.32|152.54|149.94|0
1687380300000|2023-06-21 20:45:00|152.85|150.25|153.08|150.48|153.08|150.48|152.61|150.01|0
1687380600000|2023-06-21 20:50:00|152.92|150.32|152.92|150.32|153.39|150.79|152.92|150.32|0
1687380900000|2023-06-21 20:55:00|153|150.4|153|150.4|153.23|150.63|152.84|150.24|0
1687381200000|2023-06-21 21:00:00|152.89|150.29|152.73|150.13|153.31|150.71|152.63|150.03|0
1687381500000|2023-06-21 21:05:00|152.7|150.1|152.82|150.22|152.87|150.27|152.7|150.1|0
1687381800000|2023-06-21 21:10:00|152.91|150.31|152.82|150.22|152.91|150.31|152.82|150.22|0
1687382100000|2023-06-21 21:15:00|152.89|150.29|152.93|150.33|152.93|150.33|152.89|150.29|0
1687382400000|2023-06-21 21:20:00|152.95|150.35|152.97|150.37|152.97|150.37|152.9|150.3|0
1687382700000|2023-06-21 21:25:00|153|150.4|152.95|150.35|153.09|150.49|152.86|150.26|0
1687383000000|2023-06-21 21:30:00|152.86|150.26|152.95|150.35|152.97|150.37|152.86|150.26|0
1687383300000|2023-06-21 21:35:00|152.97|150.37|152.97|150.37|152.97|150.37|152.95|150.35|0
1687383600000|2023-06-21 21:40:00|152.95|150.35|152.78|150.18|152.95|150.35|152.78|150.18|0
1687383900000|2023-06-21 21:45:00|152.71|150.11|152.96|150.36|152.96|150.36|152.71|150.11|0
1687384200000|2023-06-21 21:50:00|152.85|150.25|152.92|150.32|153.06|150.46|152.82|150.22|0
1687384500000|2023-06-21 21:55:00|153.01|150.41|152.96|150.36|153.04|150.44|152.8|150.2|0
1687384800000|2023-06-21 22:00:00|152.89|150.29|151.25|148.65|152.98|150.38|151.25|148.65|0
1687385100000|2023-06-21 22:05:00|151.32|148.72|151.79|149.19|151.95|149.35|151.17|148.57|0
1687385400000|2023-06-21 22:10:00|151.72|149.12|152.5|149.9|152.58|149.98|151.48|148.88|0
1687385700000|2023-06-21 22:15:00|152.42|149.82|152.68|150.08|152.73|150.13|152.37|149.77|0
1687386000000|2023-06-21 22:20:00|152.84|150.24|153|150.4|153.47|150.87|152.68|150.08|0
1687386300000|2023-06-21 22:25:00|153.15|150.55|153.31|150.71|153.79|151.19|153.15|150.55|0
1687386600000|2023-06-21 22:30:00|153.15|150.55|152.92|150.32|153.15|150.55|152.83|150.23|0
1687386900000|2023-06-21 22:35:00|152.83|150.23|152.99|150.39|152.99|150.39|152.68|150.08|0
1687387200000|2023-06-21 22:40:00|153.15|150.55|153.3|150.7|153.62|151.02|153.15|150.55|0
1687387500000|2023-06-21 22:45:00|152.99|150.39|153.14|150.54|153.3|150.7|152.99|150.39|0
1687387800000|2023-06-21 22:50:00|153.07|150.47|153.14|150.54|153.62|151.02|153.07|150.47|0
1687388100000|2023-06-21 22:55:00|152.98|150.38|152.98|150.38|153.07|150.47|152.67|150.07|0
1687388400000|2023-06-21 23:00:00|152.82|150.22|151.96|149.36|152.82|150.22|151.88|149.28|0
1687388700000|2023-06-21 23:05:00|152.04|149.44|151.72|149.12|152.04|149.44|151.56|148.96|0
1687389000000|2023-06-21 23:10:00|151.8|149.2|151.72|149.12|151.88|149.28|151.72|149.12|0
1687389300000|2023-06-21 23:15:00|151.56|148.96|151.4|148.8|151.56|148.96|151.25|148.65|0
1687389600000|2023-06-21 23:20:00|151.56|148.96|151.4|148.8|151.56|148.96|151.4|148.8|0
1687389900000|2023-06-21 23:25:00|151.56|148.96|152.03|149.43|152.03|149.43|151.56|148.96|0
1687390200000|2023-06-21 23:30:00|151.95|149.35|151.55|148.95|152.18|149.58|151.55|148.95|0
1687390500000|2023-06-21 23:35:00|151.63|149.03|151.71|149.11|151.71|149.11|151.63|149.03|0
1687390800000|2023-06-21 23:40:00|151.55|148.95|151.71|149.11|151.86|149.26|151.55|148.95|0
1687391100000|2023-06-21 23:45:00|151.79|149.19|152.02|149.42|152.18|149.58|151.71|149.11|0
1687391400000|2023-06-21 23:50:00|152.18|149.58|152.17|149.57|152.49|149.89|152.1|149.5|0
1687391700000|2023-06-21 23:55:00|152.1|149.5|152.01|149.41|152.17|149.57|152.01|149.41|0
1687392000000|2023-06-22 00:00:00|152.17|149.57|151.07|148.47|152.17|149.57|150.91|148.31|0
1687392300000|2023-06-22 00:05:00|150.91|148.31|151.38|148.78|152.01|149.41|150.91|148.31|0
1687392600000|2023-06-22 00:10:00|151.23|148.63|150.91|148.31|151.7|149.1|150.91|148.31|0
1687392900000|2023-06-22 00:15:00|150.99|148.39|150.44|147.84|151.38|148.78|150.28|147.68|0
1687393200000|2023-06-22 00:20:00|150.75|148.15|151.38|148.78|151.53|148.93|150.6|148|0
1687393500000|2023-06-22 00:25:00|151.46|148.86|151.22|148.62|151.85|149.25|151.22|148.62|0
1687393800000|2023-06-22 00:30:00|151.37|148.77|152.16|149.56|152.32|149.72|151.37|148.77|0
1687394100000|2023-06-22 00:35:00|152.32|149.72|152.16|149.56|152.47|149.87|152.16|149.56|0
1687394400000|2023-06-22 00:40:00|152.31|149.71|152.31|149.71|152.47|149.87|152.15|149.55|0
1687394700000|2023-06-22 00:45:00|152.15|149.55|152.15|149.55|152.15|149.55|151.84|149.24|0
1687395000000|2023-06-22 00:50:00|152|149.4|152.47|149.87|152.94|150.34|152|149.4|0
1687395300000|2023-06-22 00:55:00|152.62|150.02|152.31|149.71|152.62|150.02|151.99|149.39|0
1687395600000|2023-06-22 01:00:00|152.15|149.55|152.3|149.7|152.31|149.71|151.83|149.23|0
1687395900000|2023-06-22 01:05:00|152.78|150.18|152.46|149.86|153.09|150.49|152.3|149.7|0
1687396200000|2023-06-22 01:10:00|152.62|150.02|152.77|150.17|152.93|150.33|152.46|149.86|0
1687396500000|2023-06-22 01:15:00|152.62|150.02|153.09|150.49|153.09|150.49|152.62|150.02|0
1687396800000|2023-06-22 01:20:00|153.01|150.41|153.24|150.64|153.24|150.64|152.93|150.33|0
1687397100000|2023-06-22 01:25:00|153.4|150.8|153.56|150.96|153.72|151.12|153.24|150.64|0
1687397400000|2023-06-22 01:30:00|153.72|151.12|154.27|151.67|154.35|151.75|153.56|150.96|0
1687397700000|2023-06-22 01:35:00|154.35|151.75|153.71|151.11|154.51|151.91|153.71|151.11|0
1687398000000|2023-06-22 01:40:00|153.55|150.95|153.79|151.19|153.87|151.27|153.55|150.95|0
1687398300000|2023-06-22 01:45:00|153.87|151.27|154.27|151.67|154.66|152.06|153.71|151.11|0
1687398600000|2023-06-22 01:50:00|154.34|151.74|154.02|151.42|154.34|151.74|154.02|151.42|0
1687398900000|2023-06-22 01:55:00|154.18|151.58|154.34|151.74|154.5|151.9|154.18|151.58|0
1687399200000|2023-06-22 02:00:00|154.5|151.9|154.65|152.05|154.97|152.37|154.5|151.9|0
1687399500000|2023-06-22 02:05:00|154.81|152.21|154.65|152.05|154.81|152.21|154.5|151.9|0
1687399800000|2023-06-22 02:10:00|154.81|152.21|156.72|154.12|156.89|154.29|154.81|152.21|0
1687400100000|2023-06-22 02:15:00|156.33|153.73|155.21|152.61|156.49|153.89|155.13|152.53|0
1687400400000|2023-06-22 02:20:00|155.13|152.53|153.93|151.33|155.44|152.84|153.93|151.33|0
1687400700000|2023-06-22 02:25:00|154.09|151.49|153.29|150.69|154.09|151.49|153.29|150.69|0
1687401000000|2023-06-22 02:30:00|153.13|150.53|152.96|150.36|153.45|150.85|152.8|150.2|0
1687401300000|2023-06-22 02:35:00|152.8|150.2|152.64|150.04|152.96|150.36|152.64|150.04|0
1687401600000|2023-06-22 02:40:00|152.73|150.13|152.48|149.88|152.8|150.2|152.48|149.88|0
1687401900000|2023-06-22 02:45:00|152.32|149.72|152.32|149.72|152.48|149.88|152.16|149.56|0
1687402200000|2023-06-22 02:50:00|152.16|149.56|152.64|150.04|152.64|150.04|152.16|149.56|0
1687402500000|2023-06-22 02:55:00|152.8|150.2|152.64|150.04|152.8|150.2|152.48|149.88|0
1687402800000|2023-06-22 03:00:00|152.48|149.88|152.63|150.03|152.79|150.19|152.47|149.87|0
1687403100000|2023-06-22 03:05:00|152.72|150.12|152.71|150.11|152.79|150.19|152.47|149.87|0
1687403400000|2023-06-22 03:10:00|152.63|150.03|152.47|149.87|152.63|150.03|152.31|149.71|0
1687403700000|2023-06-22 03:15:00|152.63|150.03|153.11|150.51|153.59|150.99|152.63|150.03|0
1687404000000|2023-06-22 03:20:00|153.43|150.83|153.27|150.67|153.43|150.83|153.11|150.51|0
1687404300000|2023-06-22 03:25:00|153.75|151.15|153.42|150.82|153.75|151.15|153.26|150.66|0
1687404600000|2023-06-22 03:30:00|153.35|150.75|152.62|150.02|153.42|150.82|152.62|150.02|0
1687404900000|2023-06-22 03:35:00|152.46|149.86|152.86|150.26|153.02|150.42|151.82|149.22|0
1687405200000|2023-06-22 03:40:00|152.71|150.11|153.1|150.5|153.34|150.74|152.71|150.11|0
1687405500000|2023-06-22 03:45:00|153.02|150.42|152.54|149.94|153.18|150.58|152.54|149.94|0
1687405800000|2023-06-22 03:50:00|152.7|150.1|151.9|149.3|152.86|150.26|151.74|149.14|0
1687406100000|2023-06-22 03:55:00|152.06|149.46|151.9|149.3|152.06|149.46|151.74|149.14|0
1687406400000|2023-06-22 04:00:00|151.82|149.22|152.05|149.45|152.06|149.46|151.74|149.14|0
1687406700000|2023-06-22 04:05:00|151.98|149.38|152.37|149.77|152.37|149.77|151.74|149.14|0
1687407000000|2023-06-22 04:10:00|152.53|149.93|152.69|150.09|152.69|150.09|152.37|149.77|0
1687407300000|2023-06-22 04:15:00|152.53|149.93|152.53|149.93|152.69|150.09|152.37|149.77|0
1687407600000|2023-06-22 04:20:00|152.37|149.77|152.52|149.92|152.53|149.93|152.37|149.77|0
1687407900000|2023-06-22 04:25:00|152.68|150.08|153.72|151.12|153.8|151.2|152.68|150.08|0
1687408200000|2023-06-22 04:30:00|153.64|151.04|153.48|150.88|153.64|151.04|153.32|150.72|0
1687408500000|2023-06-22 04:35:00|153.32|150.72|152.84|150.24|153.32|150.72|152.84|150.24|0
1687408800000|2023-06-22 04:40:00|153|150.4|153.16|150.56|153.32|150.72|153|150.4|0
1687409100000|2023-06-22 04:45:00|153|150.4|154.11|151.51|154.11|151.51|153|150.4|0
1687409400000|2023-06-22 04:50:00|154.04|151.44|154.11|151.51|154.43|151.83|153.79|151.19|0
1687409700000|2023-06-22 04:55:00|154.03|151.43|154.27|151.67|154.59|151.99|153.95|151.35|0
1687410000000|2023-06-22 05:00:00|154.43|151.83|155.07|152.47|155.39|152.79|154.27|151.67|0
1687410300000|2023-06-22 05:05:00|155.23|152.63|156.68|154.08|156.68|154.08|155.07|152.47|0
1687410600000|2023-06-22 05:10:00|156.52|153.92|156.52|153.92|156.52|153.92|155.87|153.27|0
1687410900000|2023-06-22 05:15:00|156.36|153.76|155.71|153.11|156.52|153.92|155.55|152.95|0
1687411200000|2023-06-22 05:20:00|155.79|153.19|155.87|153.27|156.03|153.43|155.55|152.95|0
1687411500000|2023-06-22 05:25:00|156.03|153.43|156.03|153.43|156.28|153.68|155.71|153.11|0
1687411800000|2023-06-22 05:30:00|156.11|153.51|156.19|153.59|156.35|153.75|156.03|153.43|0
1687412100000|2023-06-22 05:35:00|156.35|153.75|155.86|153.26|156.35|153.75|155.7|153.1|0
1687412400000|2023-06-22 05:40:00|155.7|153.1|156.51|153.91|156.67|154.07|155.7|153.1|0
1687412700000|2023-06-22 05:45:00|156.67|154.07|155.7|153.1|156.67|154.07|155.38|152.78|0
1687413000000|2023-06-22 05:50:00|155.54|152.94|155.7|153.1|155.86|153.26|155.38|152.78|0
1687413300000|2023-06-22 05:55:00|155.86|153.26|155.53|152.93|156.18|153.58|155.53|152.93|0
1687413600000|2023-06-22 06:00:00|155.69|153.09|159.07|156.47|159.07|156.47|155.53|152.93|0
1687413900000|2023-06-22 06:05:00|158.71|156.51|157.09|154.89|158.71|156.51|156.45|154.25|0
1687414200000|2023-06-22 06:10:00|157.25|155.05|159.68|157.48|160.5|158.3|156.93|154.73|0
1687414500000|2023-06-22 06:15:00|159.19|156.99|157.89|155.69|159.44|157.24|157.57|155.37|0
1687414800000|2023-06-22 06:20:00|157.73|155.53|159.03|156.83|159.52|157.32|157.73|155.53|0
1687415100000|2023-06-22 06:25:00|159.19|156.99|158.54|156.34|159.35|157.15|158.38|156.18|0
1687415400000|2023-06-22 06:30:00|158.7|156.5|158.21|156.01|159.03|156.83|157.89|155.69|0
1687415700000|2023-06-22 06:35:00|158.3|156.1|159.35|157.15|159.67|157.47|158.21|156.01|0
1687416000000|2023-06-22 06:40:00|159.18|156.98|159.02|156.82|159.35|157.15|158.7|156.5|0
1687416300000|2023-06-22 06:45:00|158.7|156.5|158.21|156.01|158.86|156.66|158.05|155.85|0
1687416600000|2023-06-22 06:50:00|158.37|156.17|157.88|155.68|158.78|156.58|157.72|155.52|0
1687416900000|2023-06-22 06:55:00|158.04|155.84|160.59|158.39|160.67|158.47|157.82|155.62|0
1687417200000|2023-06-22 07:00:00|160.19|157.99|160.7|158.5|161.81|159.61|159.88|157.68|0
1687417500000|2023-06-22 07:05:00|160.53|158.33|160.04|157.84|161.51|159.31|159.88|157.68|0
1687417800000|2023-06-22 07:10:00|159.88|157.68|162.08|159.88|162.08|159.88|159.23|157.03|0
1687418100000|2023-06-22 07:15:00|162.16|159.96|160.37|158.17|162.33|160.13|159.55|157.35|0
1687418400000|2023-06-22 07:20:00|159.88|157.68|161.48|159.28|162.29|160.09|159.39|157.19|0
1687418700000|2023-06-22 07:25:00|161.56|159.36|161.8|159.6|162.45|160.25|160.66|158.46|0
1687419000000|2023-06-22 07:30:00|161.56|159.36|161.96|159.76|162.45|160.25|160.02|157.82|0
1687419300000|2023-06-22 07:35:00|161.63|159.43|161.15|158.95|162.12|159.92|160.66|158.46|0
1687419600000|2023-06-22 07:40:00|161.31|159.11|160.33|158.13|161.63|159.43|160.01|157.81|0
1687419900000|2023-06-22 07:45:00|160.26|158.06|160.82|158.62|161.63|159.43|159.85|157.65|0
1687420200000|2023-06-22 07:50:00|160.74|158.54|160.33|158.13|160.74|158.54|158.24|156.04|0
1687420500000|2023-06-22 07:55:00|160.25|158.05|161.3|159.1|161.63|159.43|159.85|157.65|0
1687420800000|2023-06-22 08:00:00|161.14|158.94|160.65|158.45|161.95|159.75|160.65|158.45|0
1687421100000|2023-06-22 08:05:00|160.81|158.61|159.52|157.32|160.81|158.61|158.87|156.67|0
1687421400000|2023-06-22 08:10:00|159.36|157.16|159.52|157.32|160.16|157.96|158.87|156.67|0
1687421700000|2023-06-22 08:15:00|159.35|157.15|158.39|156.19|159.68|157.48|158.07|155.87|0
1687422000000|2023-06-22 08:20:00|158.71|156.51|158.79|156.59|158.87|156.67|157.58|155.38|0
1687422300000|2023-06-22 08:25:00|158.55|156.35|158.7|156.5|159.35|157.15|158.54|156.34|0
1687422600000|2023-06-22 08:30:00|158.86|156.66|159.51|157.31|160.32|158.12|158.54|156.34|0
1687422900000|2023-06-22 08:35:00|159.19|156.99|158.78|156.58|159.19|156.99|158.38|156.18|0
1687423200000|2023-06-22 08:40:00|158.7|156.5|158.86|156.66|159.18|156.98|158.54|156.34|0
1687423500000|2023-06-22 08:45:00|159.02|156.82|158.86|156.66|159.34|157.14|158.54|156.34|0
1687423800000|2023-06-22 08:50:00|159.18|156.98|160.47|158.27|160.47|158.27|159.18|156.98|0
1687424100000|2023-06-22 08:55:00|160.31|158.11|159.74|157.54|160.47|158.27|159.34|157.14|0
1687424400000|2023-06-22 09:00:00|159.66|157.46|159.01|156.81|159.66|157.46|158.85|156.65|0
1687424700000|2023-06-22 09:05:00|158.94|156.74|159.33|157.13|159.33|157.13|158.85|156.65|0
1687425000000|2023-06-22 09:10:00|159.49|157.29|158.37|156.17|159.49|157.29|158.37|156.17|0
1687425300000|2023-06-22 09:15:00|158.53|156.33|158.04|155.84|158.69|156.49|158.04|155.84|0
1687425600000|2023-06-22 09:20:00|157.97|155.77|158.84|156.64|159.01|156.81|157.88|155.68|0
1687425900000|2023-06-22 09:25:00|159.01|156.81|159.57|157.37|159.81|157.61|158.93|156.73|0
1687426200000|2023-06-22 09:30:00|159.49|157.29|159|156.8|159.65|157.45|158.52|156.32|0
1687426500000|2023-06-22 09:35:00|158.84|156.64|158.36|156.16|159|156.8|158.36|156.16|0
1687426800000|2023-06-22 09:40:00|158.2|156|158.03|155.83|158.52|156.32|158.03|155.83|0
1687427100000|2023-06-22 09:45:00|157.87|155.67|156.75|154.55|158.03|155.83|156.75|154.55|0
1687427400000|2023-06-22 09:50:00|156.67|154.47|157.71|155.51|157.87|155.67|156.67|154.47|0
1687427700000|2023-06-22 09:55:00|157.87|155.67|157.87|155.67|158.35|156.15|157.71|155.51|0
1687428000000|2023-06-22 10:00:00|158.03|155.83|158.99|156.79|158.99|156.79|157.55|155.35|0
1687428300000|2023-06-22 10:05:00|158.91|156.71|159.47|157.27|159.63|157.43|158.91|156.71|0
1687428600000|2023-06-22 10:10:00|159.63|157.43|159.31|157.11|160.12|157.92|158.99|156.79|0
1687428900000|2023-06-22 10:15:00|159.47|157.27|160.6|158.4|160.76|158.56|159.47|157.27|0
1687429200000|2023-06-22 10:20:00|160.44|158.24|158.98|156.78|160.6|158.4|158.82|156.62|0
1687429500000|2023-06-22 10:25:00|158.82|156.62|159.46|157.26|159.63|157.43|158.34|156.14|0
1687429800000|2023-06-22 10:30:00|159.3|157.1|159.62|157.42|159.79|157.59|159.06|156.86|0
1687430100000|2023-06-22 10:35:00|159.78|157.58|160.75|158.55|160.92|158.72|159.78|157.58|0
1687430400000|2023-06-22 10:40:00|160.59|158.39|161.24|159.04|161.24|159.04|160.27|158.07|0
1687430700000|2023-06-22 10:45:00|161.4|159.2|161.72|159.52|162.05|159.85|161.24|159.04|0
1687431000000|2023-06-22 10:50:00|161.56|159.36|162.37|160.17|162.54|160.34|161.4|159.2|0
1687431300000|2023-06-22 10:55:00|162.21|160.01|161.23|159.03|162.37|160.17|160.99|158.79|0
1687431600000|2023-06-22 11:00:00|161.97|159.77|162.53|160.33|163.27|161.07|161.56|159.36|0
1687431900000|2023-06-22 11:05:00|162.78|160.58|161.55|159.35|163.51|161.31|161.31|159.11|0
1687432200000|2023-06-22 11:10:00|161.48|159.28|163.02|160.82|163.02|160.82|161.48|159.28|0
1687432500000|2023-06-22 11:15:00|162.86|160.66|161.06|158.86|163.18|160.98|161.06|158.86|0
1687432800000|2023-06-22 11:20:00|161.23|159.03|161.55|159.35|161.63|159.43|160.09|157.89|0
1687433100000|2023-06-22 11:25:00|161.71|159.51|162.69|160.49|162.69|160.49|161.55|159.35|0
1687433400000|2023-06-22 11:30:00|162.85|160.65|161.06|158.86|163.18|160.98|160.9|158.7|0
1687433700000|2023-06-22 11:35:00|160.9|158.7|161.06|158.86|161.54|159.34|160.73|158.53|0
1687434000000|2023-06-22 11:40:00|160.89|158.69|160.57|158.37|161.38|159.18|160.49|158.29|0
1687434300000|2023-06-22 11:45:00|160.49|158.29|160.4|158.2|161.05|158.85|160.4|158.2|0
1687434600000|2023-06-22 11:50:00|160.49|158.29|159.92|157.72|160.57|158.37|159.76|157.56|0
1687434900000|2023-06-22 11:55:00|159.75|157.55|159.91|157.71|160.89|158.69|159.75|157.55|0
1687435200000|2023-06-22 12:00:00|159.75|157.55|160.4|158.2|160.72|158.52|159.27|157.07|0
1687435500000|2023-06-22 12:05:00|160.72|158.52|159.67|157.47|160.72|158.52|159.59|157.39|0
1687435800000|2023-06-22 12:10:00|159.91|157.71|160.39|158.19|160.4|158.2|159.43|157.23|0
1687436100000|2023-06-22 12:15:00|160.32|158.12|159.91|157.71|160.39|158.19|159.58|157.38|0
1687436400000|2023-06-22 12:20:00|160.07|157.87|159.74|157.54|160.07|157.87|159.58|157.38|0
1687436700000|2023-06-22 12:25:00|159.58|157.38|160.39|158.19|160.71|158.51|159.58|157.38|0
1687437000000|2023-06-22 12:30:00|160.23|158.03|156.85|154.65|160.31|158.11|156.37|154.17|0
1687437300000|2023-06-22 12:35:00|156.69|154.49|157.97|155.77|158.29|156.09|156.37|154.17|0
1687437600000|2023-06-22 12:40:00|158.13|155.93|158.77|156.57|159.25|157.05|157.33|155.13|0
1687437900000|2023-06-22 12:45:00|158.93|156.73|159.41|157.21|159.57|157.37|158.45|156.25|0
1687438200000|2023-06-22 12:50:00|159.57|157.37|160.22|158.02|160.22|158.02|158.77|156.57|0
1687438500000|2023-06-22 12:55:00|160.38|158.18|160.38|158.18|161.03|158.83|159.89|157.69|0
1687438800000|2023-06-22 13:00:00|160.7|158.5|159.41|157.21|161.03|158.83|159.24|157.04|0
1687439100000|2023-06-22 13:05:00|159.24|157.04|160.37|158.17|160.7|158.5|159.24|157.04|0
1687439400000|2023-06-22 13:10:00|160.54|158.34|161.18|158.98|161.18|158.98|160.05|157.85|0
1687439700000|2023-06-22 13:15:00|161.34|159.14|161.51|159.31|162.16|159.96|161.18|158.98|0
1687440000000|2023-06-22 13:20:00|161.67|159.47|161.34|159.14|161.99|159.79|161.34|159.14|0
1687440300000|2023-06-22 13:25:00|161.67|159.47|160.53|158.33|161.83|159.63|159.72|157.52|0
1687440600000|2023-06-22 13:30:00|160.04|157.84|161.83|159.63|161.99|159.79|159.72|157.52|0
1687440900000|2023-06-22 13:35:00|161.99|159.79|158.95|156.75|162.15|159.95|157.49|155.29|0
1687441200000|2023-06-22 13:40:00|159.28|157.08|157.17|154.97|160.42|158.22|157.17|154.97|0
1687441500000|2023-06-22 13:45:00|156.84|154.64|156.84|154.64|158.3|156.1|156.52|154.32|0
1687441800000|2023-06-22 13:50:00|157|154.8|154.43|152.23|157|154.8|153.95|151.75|0
1687442100000|2023-06-22 13:55:00|154.27|152.07|153.87|151.67|154.27|152.07|151.4|149.2|0
1687442400000|2023-06-22 14:00:00|153.31|151.11|152.19|149.99|154.58|152.38|152.19|149.99|0
1687442700000|2023-06-22 14:05:00|151.87|149.67|153.46|151.26|154.99|152.79|151.87|149.67|0
1687443000000|2023-06-22 14:10:00|153.3|151.1|148.69|146.49|154.03|151.83|148.38|146.18|0
1687443300000|2023-06-22 14:15:00|148.54|146.34|148.85|146.65|149.63|147.43|146.99|144.79|0
1687443600000|2023-06-22 14:20:00|149|146.8|150.72|148.52|151.19|148.99|148.69|146.49|0
1687443900000|2023-06-22 14:25:00|150.4|148.2|149.47|147.27|151.82|149.62|149.15|146.95|0
1687444200000|2023-06-22 14:30:00|149.31|147.11|149.46|147.26|150.56|148.36|147.91|145.71|0
1687444500000|2023-06-22 14:35:00|149.78|147.58|153.09|150.89|153.09|150.89|149|146.8|0
1687444800000|2023-06-22 14:40:00|153.56|151.36|156.74|154.54|159.16|156.96|152.61|150.41|0
1687445100000|2023-06-22 14:45:00|157.07|154.87|155.46|153.26|159|156.8|155.46|153.26|0
1687445400000|2023-06-22 14:50:00|155.15|152.95|157.54|155.34|157.7|155.5|154.67|152.47|0
1687445700000|2023-06-22 14:55:00|157.86|155.66|156.26|154.06|158.51|156.31|156.1|153.9|0
1687446000000|2023-06-22 15:00:00|156.42|154.22|153.55|151.35|156.42|154.22|153.08|150.88|0
1687446300000|2023-06-22 15:05:00|153.24|151.04|152.92|150.72|153.55|151.35|150.72|148.52|0
1687446600000|2023-06-22 15:10:00|152.6|150.4|153.86|151.66|154.98|152.78|152.6|150.4|0
1687446900000|2023-06-22 15:15:00|153.55|151.35|151.95|149.75|154.82|152.62|151.65|149.45|0
1687447200000|2023-06-22 15:20:00|151.8|149.6|152.9|150.7|154.34|152.14|150.38|148.18|0
1687447500000|2023-06-22 15:25:00|152.74|150.54|153.36|151.16|154.16|151.96|151.95|149.75|0
1687447800000|2023-06-22 15:30:00|153.04|150.84|152.25|150.05|154|151.8|151.3|149.1|0
1687448100000|2023-06-22 15:35:00|152.33|150.13|150.67|148.47|152.41|150.21|149.26|147.06|0
1687448400000|2023-06-22 15:40:00|150.51|148.31|147.85|145.65|150.67|148.47|147.23|145.03|0
1687448700000|2023-06-22 15:45:00|147.54|145.34|147.85|145.65|148.47|146.27|147.07|144.87|0
1687449000000|2023-06-22 15:50:00|147.69|145.49|149.72|147.52|149.72|147.52|147.22|145.02|0
1687449300000|2023-06-22 15:55:00|149.41|147.21|148.78|146.58|150.03|147.83|148.78|146.58|0
1687449600000|2023-06-22 16:00:00|148.62|146.42|151.45|149.25|152.4|150.2|148.62|146.42|0
1687449900000|2023-06-22 16:05:00|151.29|149.09|151.76|149.56|152.71|150.51|151.13|148.93|0
1687450200000|2023-06-22 16:10:00|151.6|149.4|152.08|149.88|152.55|150.35|151.13|148.93|0
1687450500000|2023-06-22 16:15:00|151.6|149.4|152.39|150.19|152.39|150.19|150.34|148.14|0
1687450800000|2023-06-22 16:20:00|152.71|150.51|149.55|147.35|152.87|150.67|149.55|147.35|0
1687451100000|2023-06-22 16:25:00|149.71|147.51|150.81|148.61|152.23|150.03|149.71|147.51|0
1687451400000|2023-06-22 16:30:00|150.49|148.29|149.7|147.5|151.44|149.24|149.55|147.35|0
1687451700000|2023-06-22 16:35:00|149.55|147.35|150.02|147.82|150.33|148.13|148.14|145.94|0
1687452000000|2023-06-22 16:40:00|150.17|147.97|150.49|148.29|150.8|148.6|149.23|147.03|0
1687452300000|2023-06-22 16:45:00|150.64|148.44|150.96|148.76|151.43|149.23|149.54|147.34|0
1687452600000|2023-06-22 16:50:00|150.8|148.6|152.22|150.02|152.22|150.02|150.8|148.6|0
1687452900000|2023-06-22 16:55:00|152.06|149.86|150.95|148.75|152.22|150.02|150.32|148.12|0
1687453200000|2023-06-22 17:00:00|150.8|148.6|155.4|153.2|156.04|153.84|150.8|148.6|0
1687453500000|2023-06-22 17:05:00|155.56|153.36|154.6|152.4|156.04|153.84|152.93|150.73|0
1687453800000|2023-06-22 17:10:00|154.76|152.56|153.96|151.76|154.92|152.72|153.48|151.28|0
1687454100000|2023-06-22 17:15:00|154.12|151.92|153.32|151.12|155.24|153.04|153.16|150.96|0
1687454400000|2023-06-22 17:20:00|153.16|150.96|152.68|150.48|153.8|151.6|152.68|150.48|0
1687454700000|2023-06-22 17:25:00|152.84|150.64|152.21|150.01|153|150.8|151.89|149.69|0
1687455000000|2023-06-22 17:30:00|152.05|149.85|152.52|150.32|152.84|150.64|151.26|149.06|0
1687455300000|2023-06-22 17:35:00|152.36|150.16|151.73|149.53|153.47|151.27|151.57|149.37|0
1687455600000|2023-06-22 17:40:00|151.57|149.37|149.52|147.32|151.57|149.37|149.52|147.32|0
1687455900000|2023-06-22 17:45:00|149.36|147.16|149.52|147.32|150.31|148.11|149.05|146.85|0
1687456200000|2023-06-22 17:50:00|149.68|147.48|149.2|147|149.83|147.63|148.58|146.38|0
1687456500000|2023-06-22 17:55:00|149.05|146.85|148.11|145.91|149.2|147|147.95|145.75|0
1687456800000|2023-06-22 18:00:00|148.26|146.06|147.33|145.13|148.58|146.38|147.02|144.82|0
1687457100000|2023-06-22 18:05:00|147.48|145.28|148.42|146.22|148.42|146.22|147.17|144.97|0
1687457400000|2023-06-22 18:10:00|148.57|146.37|147.79|145.59|148.73|146.53|147.48|145.28|0
1687457700000|2023-06-22 18:15:00|147.95|145.75|148.73|146.53|149.04|146.84|147.48|145.28|0
1687458000000|2023-06-22 18:20:00|148.57|146.37|147.63|145.43|149.19|146.99|147.63|145.43|0
1687458300000|2023-06-22 18:25:00|147.48|145.28|146.39|144.19|148.1|145.9|146.08|143.88|0
1687458600000|2023-06-22 18:30:00|146.23|144.03|146.7|144.5|147.78|145.58|144.38|142.18|0
1687458900000|2023-06-22 18:35:00|146.85|144.65|145.15|142.95|147.47|145.27|145|142.8|0
1687459200000|2023-06-22 18:40:00|145|142.8|145.3|143.1|146.07|143.87|144.84|142.64|0
1687459500000|2023-06-22 18:45:00|145.46|143.26|146.31|144.11|147.16|144.96|145.23|143.03|0
1687459800000|2023-06-22 18:50:00|146.54|144.34|145.3|143.1|146.54|144.34|145.3|143.1|0
1687460100000|2023-06-22 18:55:00|145.45|143.25|143.61|141.41|145.45|143.25|143.3|141.1|0
1687460400000|2023-06-22 19:00:00|143.3|141.1|145.14|142.94|145.14|142.94|143.15|140.95|0
1687460700000|2023-06-22 19:05:00|144.99|142.79|145.29|143.09|145.6|143.4|144.06|141.86|0
1687461000000|2023-06-22 19:10:00|145.45|143.25|142.82|140.62|146.77|144.57|142.36|140.16|0
1687461300000|2023-06-22 19:15:00|142.97|140.77|143.59|141.39|144.21|142.01|142.36|140.16|0
1687461600000|2023-06-22 19:20:00|143.44|141.24|144.83|142.63|145.77|143.57|143.44|141.24|0
1687461900000|2023-06-22 19:25:00|144.68|142.48|146.87|144.67|146.87|144.67|144.52|142.32|0
1687462200000|2023-06-22 19:30:00|146.71|144.51|147.18|144.98|148.13|145.93|146.71|144.51|0
1687462500000|2023-06-22 19:35:00|147.34|145.14|144.05|141.85|147.42|145.22|144.05|141.85|0
1687462800000|2023-06-22 19:40:00|143.89|141.69|143.43|141.23|144.67|142.47|143.43|141.23|0
1687463100000|2023-06-22 19:45:00|143.58|141.38|143.58|141.38|143.89|141.69|142.65|140.45|0
1687463400000|2023-06-22 19:50:00|143.43|141.23|141.5|139.3|144.36|142.16|141.5|139.3|0
1687463700000|2023-06-22 19:55:00|141.26|139.06|140.95|138.75|144.04|141.84|140.34|138.14|0
1687464000000|2023-06-22 20:00:00|140.49|138.29|140.65|138.45|141.57|139.37|139.88|137.68|0
1687464300000|2023-06-22 20:05:00|140.8|138.6|142.64|140.44|142.8|140.6|140.8|138.6|0
1687464600000|2023-06-22 20:10:00|142.8|140.6|142.03|139.83|142.8|140.6|141.72|139.52|0
1687464900000|2023-06-22 20:15:00|141.76|139.16|141.61|139.01|141.92|139.32|141.3|138.7|0
1687465200000|2023-06-22 20:20:00|141.45|138.85|141.91|139.31|142.07|139.47|140.99|138.39|0
1687465500000|2023-06-22 20:25:00|141.84|139.24|141.45|138.85|141.91|139.31|141.45|138.85|0
1687465800000|2023-06-22 20:30:00|141.3|138.7|140.99|138.39|141.3|138.7|140.83|138.23|0
1687466100000|2023-06-22 20:35:00|140.83|138.23|140.53|137.93|140.83|138.23|140.37|137.77|0
1687466400000|2023-06-22 20:40:00|140.37|137.77|140.22|137.62|140.37|137.77|140.22|137.62|0
1687466700000|2023-06-22 20:45:00|140.3|137.7|140.06|137.46|140.68|138.08|140.06|137.46|0
1687467000000|2023-06-22 20:50:00|139.91|137.31|139.15|136.55|140.22|137.62|139.15|136.55|0
1687467300000|2023-06-22 20:55:00|139.45|136.85|140.14|137.54|140.14|137.54|139|136.4|0
1687467600000|2023-06-22 21:00:00|139.8|137.2|139.28|136.68|139.83|137.23|139.11|136.51|0
1687467900000|2023-06-22 21:05:00|139.35|136.75|139.08|136.48|139.38|136.78|139.02|136.42|0
1687468200000|2023-06-22 21:10:00|139.11|136.51|139.37|136.77|139.37|136.77|139.08|136.48|0
1687468500000|2023-06-22 21:15:00|139.4|136.8|139.19|136.59|139.4|136.8|139.12|136.52|0
1687468800000|2023-06-22 21:20:00|139.33|136.73|139.37|136.77|139.37|136.77|139.33|136.73|0
1687469100000|2023-06-22 21:25:00|139.39|136.79|139.34|136.74|139.39|136.79|139.34|136.74|0
1687469400000|2023-06-22 21:30:00|139.37|136.77|139.47|136.87|139.59|136.99|139.34|136.74|0
1687469700000|2023-06-22 21:35:00|139.43|136.83|139.43|136.83|139.43|136.83|139.43|136.83|0
1687470000000|2023-06-22 21:40:00|139.36|136.76|139.52|136.92|139.52|136.92|139.27|136.67|0
1687470300000|2023-06-22 21:45:00|139.45|136.85|139.45|136.85|139.45|136.85|139.23|136.63|0
1687470900000|2023-06-22 21:55:00|139.36|136.76|139.04|136.44|139.49|136.89|139.04|136.44|0
1687471200000|2023-06-22 22:00:00|139.81|137.21|140.19|137.59|140.65|138.05|139.81|137.21|0
1687471500000|2023-06-22 22:05:00|140.34|137.74|140.65|138.05|140.65|138.05|140.19|137.59|0
1687471800000|2023-06-22 22:10:00|140.57|137.97|140.64|138.04|140.72|138.12|140.19|137.59|0
1687472100000|2023-06-22 22:15:00|140.49|137.89|140.18|137.58|140.49|137.89|140.18|137.58|0
1687472400000|2023-06-22 22:20:00|140.34|137.74|139.88|137.28|140.34|137.74|139.5|136.9|0
1687472700000|2023-06-22 22:25:00|139.72|137.12|139.57|136.97|140.03|137.43|139.42|136.82|0
1687473000000|2023-06-22 22:30:00|139.65|137.05|139.87|137.27|140.03|137.43|139.57|136.97|0
1687473300000|2023-06-22 22:35:00|139.95|137.35|139.87|137.27|140.02|137.42|139.87|137.27|0
1687473600000|2023-06-22 22:40:00|139.72|137.12|139.56|136.96|139.8|137.2|139.56|136.96|0
1687473900000|2023-06-22 22:45:00|139.64|137.04|139.87|137.27|139.87|137.27|139.56|136.96|0
1687474200000|2023-06-22 22:50:00|139.79|137.19|139.86|137.26|139.86|137.26|139.71|137.11|0
1687474500000|2023-06-22 22:55:00|139.71|137.11|139.86|137.26|139.86|137.26|139.71|137.11|0
1687474800000|2023-06-22 23:00:00|139.79|137.19|139.86|137.26|139.86|137.26|139.56|136.96|0
1687475100000|2023-06-22 23:05:00|139.71|137.11|140.16|137.56|140.16|137.56|139.71|137.11|0
1687475400000|2023-06-22 23:10:00|140.01|137.41|139.7|137.1|140.01|137.41|139.7|137.1|0
1687475700000|2023-06-22 23:15:00|139.86|137.26|139.86|137.26|139.86|137.26|139.78|137.18|0
1687476000000|2023-06-22 23:20:00|139.85|137.25|140.01|137.41|140.01|137.41|139.7|137.1|0
1687476300000|2023-06-22 23:25:00|140.16|137.56|140.16|137.56|140.31|137.71|140.16|137.56|0
1687476600000|2023-06-22 23:30:00|140|137.4|140.15|137.55|140.31|137.71|140|137.4|0
1687476900000|2023-06-22 23:35:00|140|137.4|140|137.4|140.15|137.55|139.93|137.33|0
1687477200000|2023-06-22 23:40:00|139.85|137.25|140.15|137.55|140.23|137.63|139.85|137.25|0
1687477500000|2023-06-22 23:45:00|140.3|137.7|140.15|137.55|140.46|137.86|140|137.4|0
1687477800000|2023-06-22 23:50:00|140.08|137.48|139.99|137.39|140.15|137.55|139.69|137.09|0
1687478100000|2023-06-22 23:55:00|140.15|137.55|140.76|138.16|140.91|138.31|139.99|137.39|0
1687478400000|2023-06-23 00:00:00|140.91|138.31|141.22|138.62|141.45|138.85|140.91|138.31|0
1687478700000|2023-06-23 00:05:00|141.37|138.77|141.21|138.61|141.37|138.77|140.91|138.31|0
1687479000000|2023-06-23 00:10:00|141.37|138.77|141.67|139.07|141.83|139.23|141.37|138.77|0
1687479300000|2023-06-23 00:15:00|141.83|139.23|141.6|139|142.13|139.53|141.52|138.92|0
1687479600000|2023-06-23 00:20:00|141.52|138.92|141.98|139.38|142.44|139.84|141.52|138.92|0
1687479900000|2023-06-23 00:25:00|141.9|139.3|142.28|139.68|142.36|139.76|141.82|139.22|0
1687480200000|2023-06-23 00:30:00|142.21|139.61|143.05|140.45|143.05|140.45|141.98|139.38|0
1687480500000|2023-06-23 00:35:00|142.9|140.3|142.59|139.99|143.05|140.45|142.43|139.83|0
1687480800000|2023-06-23 00:40:00|142.67|140.07|142.74|140.14|142.9|140.3|142.59|139.99|0
1687481100000|2023-06-23 00:45:00|142.82|140.22|142.28|139.68|142.82|140.22|142.28|139.68|0
1687481400000|2023-06-23 00:50:00|142.2|139.6|142.43|139.83|142.74|140.14|142.12|139.52|0
1687481700000|2023-06-23 00:55:00|142.27|139.67|142.74|140.14|142.89|140.29|142.27|139.67|0
1687482000000|2023-06-23 01:00:00|142.89|140.29|143.35|140.75|143.35|140.75|142.73|140.13|0
1687482300000|2023-06-23 01:05:00|143.28|140.68|143.35|140.75|143.51|140.91|143.2|140.6|0
1687482600000|2023-06-23 01:10:00|143.2|140.6|143.04|140.44|143.5|140.9|142.88|140.28|0
1687482900000|2023-06-23 01:15:00|143.12|140.52|143.5|140.9|143.5|140.9|142.88|140.28|0
1687483200000|2023-06-23 01:20:00|143.43|140.83|143.5|140.9|143.97|141.37|143.43|140.83|0
1687483500000|2023-06-23 01:25:00|143.65|141.05|143.65|141.05|143.81|141.21|143.5|140.9|0
1687483800000|2023-06-23 01:30:00|143.81|141.21|145.21|142.61|145.99|143.39|143.81|141.21|0
1687484100000|2023-06-23 01:35:00|145.36|142.76|146.3|143.7|146.46|143.86|145.21|142.61|0
1687484400000|2023-06-23 01:40:00|146.46|143.86|146.93|144.33|147.09|144.49|146.46|143.86|0
1687484700000|2023-06-23 01:45:00|146.77|144.17|147.21|144.61|147.85|145.25|146.74|144.14|0
1687485000000|2023-06-23 01:50:00|147.05|144.45|146.74|144.14|147.05|144.45|146.42|143.82|0
1687485300000|2023-06-23 01:55:00|146.58|143.98|146.89|144.29|147.53|144.93|146.42|143.82|0
1687485600000|2023-06-23 02:00:00|147.05|144.45|147.52|144.92|147.68|145.08|146.73|144.13|0
1687485900000|2023-06-23 02:05:00|147.68|145.08|148.16|145.56|148.32|145.72|147.52|144.92|0
1687486200000|2023-06-23 02:10:00|148|145.4|147.36|144.76|148|145.4|147.2|144.6|0
1687486500000|2023-06-23 02:15:00|147.52|144.92|147.83|145.23|147.84|145.24|147.52|144.92|0
1687486800000|2023-06-23 02:20:00|147.76|145.16|148.15|145.55|148.15|145.55|147.68|145.08|0
1687487100000|2023-06-23 02:25:00|147.99|145.39|148.31|145.71|148.31|145.71|147.83|145.23|0
1687487400000|2023-06-23 02:30:00|148.47|145.87|150.06|147.46|150.22|147.62|148.31|145.71|0
1687487700000|2023-06-23 02:35:00|149.9|147.3|149.9|147.3|150.06|147.46|149.42|146.82|0
1687488000000|2023-06-23 02:40:00|149.74|147.14|149.58|146.98|150.06|147.46|149.42|146.82|0
1687488300000|2023-06-23 02:45:00|149.5|146.9|149.57|146.97|149.74|147.14|149.42|146.82|0
1687488600000|2023-06-23 02:50:00|149.5|146.9|150.37|147.77|150.37|147.77|149.5|146.9|0
1687488900000|2023-06-23 02:55:00|150.3|147.7|149.57|146.97|150.3|147.7|149.25|146.65|0
1687489200000|2023-06-23 03:00:00|149.41|146.81|149.25|146.65|149.41|146.81|149.09|146.49|0
1687489500000|2023-06-23 03:05:00|149.41|146.81|149.25|146.65|149.57|146.97|148.93|146.33|0
1687489800000|2023-06-23 03:10:00|149.09|146.49|149.09|146.49|149.41|146.81|149.09|146.49|0
1687490100000|2023-06-23 03:15:00|149.25|146.65|149.24|146.64|149.41|146.81|149.09|146.49|0
1687490400000|2023-06-23 03:20:00|149.4|146.8|149.4|146.8|149.56|146.96|149.24|146.64|0
1687490700000|2023-06-23 03:25:00|149.56|146.96|149.08|146.48|149.72|147.12|148.92|146.32|0
1687491000000|2023-06-23 03:30:00|149.24|146.64|149.72|147.12|149.72|147.12|149.08|146.48|0
1687491300000|2023-06-23 03:35:00|149.88|147.28|148.6|146|149.88|147.28|148.44|145.84|0
1687491600000|2023-06-23 03:40:00|148.44|145.84|149.4|146.8|149.4|146.8|148.28|145.68|0
1687491900000|2023-06-23 03:45:00|149.24|146.64|149.07|146.47|149.55|146.95|149.07|146.47|0
1687492200000|2023-06-23 03:50:00|149.23|146.63|150.35|147.75|150.35|147.75|149.07|146.47|0
1687492500000|2023-06-23 03:55:00|150.67|148.07|151.15|148.55|151.47|148.87|150.67|148.07|0
1687492800000|2023-06-23 04:00:00|150.99|148.39|150.67|148.07|151.47|148.87|150.51|147.91|0
1687493100000|2023-06-23 04:05:00|150.83|148.23|151.31|148.71|151.31|148.71|150.83|148.23|0
1687493400000|2023-06-23 04:10:00|151.39|148.79|151.79|149.19|152.11|149.51|151.39|148.79|0
1687493700000|2023-06-23 04:15:00|151.95|149.35|151.95|149.35|152.11|149.51|151.63|149.03|0
1687494000000|2023-06-23 04:20:00|152.03|149.43|152.11|149.51|152.27|149.67|151.79|149.19|0
1687494300000|2023-06-23 04:25:00|152.27|149.67|154.54|151.94|154.54|151.94|152.19|149.59|0
1687494600000|2023-06-23 04:30:00|154.38|151.78|153.24|150.64|154.38|151.78|153.08|150.48|0
1687494900000|2023-06-23 04:35:00|153.16|150.56|152.75|150.15|153.56|150.96|152.75|150.15|0
1687495200000|2023-06-23 04:40:00|152.91|150.31|152.26|149.66|152.91|150.31|152.26|149.66|0
1687495500000|2023-06-23 04:45:00|152.1|149.5|152.26|149.66|152.75|150.15|152.1|149.5|0
1687495800000|2023-06-23 04:50:00|152.1|149.5|152.58|149.98|152.74|150.14|152.1|149.5|0
1687496100000|2023-06-23 04:55:00|152.42|149.82|152.74|150.14|152.9|150.3|152.42|149.82|0
1687496400000|2023-06-23 05:00:00|152.9|150.3|153.06|150.46|153.07|150.47|152.5|149.9|0
1687496700000|2023-06-23 05:05:00|152.99|150.39|151.77|149.17|152.99|150.39|151.61|149.01|0
1687497000000|2023-06-23 05:10:00|151.85|149.25|152.41|149.81|152.58|149.98|151.61|149.01|0
1687497300000|2023-06-23 05:15:00|152.34|149.74|151.93|149.33|152.41|149.81|151.45|148.85|0
1687497600000|2023-06-23 05:20:00|152.01|149.41|153.14|150.54|153.22|150.62|151.93|149.33|0
1687497900000|2023-06-23 05:25:00|153.22|150.62|153.54|150.94|154.19|151.59|152.98|150.38|0
1687498200000|2023-06-23 05:30:00|153.46|150.86|153.46|150.86|153.62|151.02|153.22|150.62|0
1687498500000|2023-06-23 05:35:00|153.38|150.78|152.89|150.29|153.38|150.78|152.73|150.13|0
1687498800000|2023-06-23 05:40:00|152.97|150.37|152.77|150.17|154.22|151.62|152.49|149.89|0
1687499100000|2023-06-23 05:45:00|152.86|150.26|152.13|149.53|153.25|150.65|152.13|149.53|0
1687499400000|2023-06-23 05:50:00|152.05|149.45|152.37|149.77|152.45|149.85|151.33|148.73|0
1687499700000|2023-06-23 05:55:00|152.29|149.69|151.81|149.21|152.93|150.33|151.81|149.21|0
1687500000000|2023-06-23 06:00:00|151.97|149.37|152.93|150.33|153.09|150.49|151.81|149.21|0
1687500300000|2023-06-23 06:05:00|152.73|150.53|153.69|151.49|154.34|152.14|152.57|150.37|0
1687500600000|2023-06-23 06:10:00|153.53|151.33|152.56|150.36|153.69|151.49|152.4|150.2|0
1687500900000|2023-06-23 06:15:00|152.4|150.2|152.88|150.68|153.04|150.84|152.4|150.2|0
1687501200000|2023-06-23 06:20:00|153.04|150.84|152.24|150.04|153.04|150.84|152.08|149.88|0
1687501500000|2023-06-23 06:25:00|152.08|149.88|152.56|150.36|152.88|150.68|152.08|149.88|0
1687501800000|2023-06-23 06:30:00|152.4|150.2|152.23|150.03|152.88|150.68|152.23|150.03|0
1687502100000|2023-06-23 06:35:00|152.16|149.96|153.18|150.98|153.5|151.3|152.07|149.87|0
1687502400000|2023-06-23 06:40:00|153.02|150.82|153.18|150.98|153.66|151.46|152.86|150.66|0
1687502700000|2023-06-23 06:45:00|153.02|150.82|153.5|151.3|153.5|151.3|153.02|150.82|0
1687503000000|2023-06-23 06:50:00|153.42|151.22|153.18|150.98|153.66|151.46|153.02|150.82|0
1687503300000|2023-06-23 06:55:00|153.1|150.9|152.38|150.18|153.1|150.9|151.9|149.7|0
1687503600000|2023-06-23 07:00:00|152.22|150.02|153.01|150.81|153.5|151.3|152.22|150.02|0
1687503900000|2023-06-23 07:05:00|152.85|150.65|151.42|149.22|152.85|150.65|151.26|149.06|0
1687504200000|2023-06-23 07:10:00|151.34|149.14|150.3|148.1|151.66|149.46|149.83|147.63|0
1687504500000|2023-06-23 07:15:00|149.99|147.79|150.14|147.94|150.46|148.26|148.72|146.52|0
1687504800000|2023-06-23 07:20:00|149.99|147.79|151.09|148.89|151.09|148.89|149.67|147.47|0
1687505100000|2023-06-23 07:25:00|151.02|148.82|151.89|149.69|152.37|150.17|150.62|148.42|0
1687505400000|2023-06-23 07:30:00|152.13|149.93|155.58|153.38|155.9|153.7|151.97|149.77|0
1687505700000|2023-06-23 07:35:00|155.41|153.21|155.57|153.37|156.22|154.02|154.85|152.65|0
1687506000000|2023-06-23 07:40:00|155.73|153.53|156.38|154.18|156.63|154.43|155.57|153.37|0
1687506300000|2023-06-23 07:45:00|156.54|154.34|156.54|154.34|158.98|156.78|156.38|154.18|0
1687506600000|2023-06-23 07:50:00|156.22|154.02|155.24|153.04|156.38|154.18|155.24|153.04|0
1687506900000|2023-06-23 07:55:00|154.92|152.72|154.76|152.56|155.65|153.45|154.76|152.56|0
1687507200000|2023-06-23 08:00:00|154.6|152.4|154.6|152.4|154.76|152.56|153.63|151.43|0
1687507500000|2023-06-23 08:05:00|154.68|152.48|153.15|150.95|154.76|152.56|152.51|150.31|0
1687507800000|2023-06-23 08:10:00|153.07|150.87|153.63|151.43|153.87|151.67|152.99|150.79|0
1687508100000|2023-06-23 08:15:00|153.47|151.27|153.95|151.75|154.11|151.91|152.83|150.63|0
1687508400000|2023-06-23 08:20:00|153.87|151.67|155.4|153.2|155.4|153.2|153.31|151.11|0
1687508700000|2023-06-23 08:25:00|155.32|153.12|154.91|152.71|155.72|153.52|154.43|152.23|0
1687509000000|2023-06-23 08:30:00|155.23|153.03|154.59|152.39|155.23|153.03|154.42|152.22|0
1687509300000|2023-06-23 08:35:00|154.67|152.47|153.46|151.26|154.67|152.47|153.3|151.1|0
1687509600000|2023-06-23 08:40:00|153.62|151.42|153.3|151.1|153.78|151.58|152.82|150.62|0
1687509900000|2023-06-23 08:45:00|153.46|151.26|154.26|152.06|154.74|152.54|152.98|150.78|0
1687510200000|2023-06-23 08:50:00|154.58|152.38|155.47|153.27|156.84|154.64|154.58|152.38|0
1687510500000|2023-06-23 08:55:00|155.31|153.11|156.03|153.83|156.19|153.99|155.22|153.02|0
1687510800000|2023-06-23 09:00:00|156.19|153.99|156.03|153.83|156.35|154.15|155.54|153.34|0
1687511100000|2023-06-23 09:05:00|155.87|153.67|155.7|153.5|156.51|154.31|155.22|153.02|0
1687511400000|2023-06-23 09:10:00|155.54|153.34|155.38|153.18|155.54|153.34|154.41|152.21|0
1687511700000|2023-06-23 09:15:00|155.22|153.02|155.21|153.01|155.46|153.26|154.57|152.37|0
1687512000000|2023-06-23 09:20:00|155.05|152.85|155.53|153.33|155.86|153.66|155.05|152.85|0
1687512300000|2023-06-23 09:25:00|155.62|153.42|156.18|153.98|156.67|154.47|155.53|153.33|0
1687512600000|2023-06-23 09:30:00|156.5|154.3|156.18|153.98|156.5|154.3|155.53|153.33|0
1687512900000|2023-06-23 09:35:00|156.02|153.82|154.88|152.68|156.1|153.9|154.72|152.52|0
1687513200000|2023-06-23 09:40:00|154.81|152.61|155.2|153|155.37|153.17|154.56|152.36|0
1687513500000|2023-06-23 09:45:00|155.53|153.33|155.53|153.33|155.69|153.49|155.04|152.84|0
1687513800000|2023-06-23 09:50:00|155.36|153.16|154.39|152.19|155.52|153.32|154.23|152.03|0
1687514100000|2023-06-23 09:55:00|154.23|152.03|153.91|151.71|154.39|152.19|153.59|151.39|0
1687514400000|2023-06-23 10:00:00|154.07|151.87|154.39|152.19|154.87|152.67|153.75|151.55|0
1687514700000|2023-06-23 10:05:00|154.47|152.27|154.7|152.5|154.86|152.66|153.75|151.55|0
1687515000000|2023-06-23 10:10:00|155.02|152.82|155.98|153.78|156.55|154.35|155.02|152.82|0
1687515300000|2023-06-23 10:15:00|156.06|153.86|157.03|154.83|157.11|154.91|155.5|153.3|0
1687515600000|2023-06-23 10:20:00|157.11|154.91|155.65|153.45|157.27|155.07|155.49|153.29|0
1687515900000|2023-06-23 10:25:00|155.58|153.38|156.14|153.94|156.22|154.02|155.49|153.29|0
1687516200000|2023-06-23 10:30:00|156.06|153.86|156.32|154.12|156.32|154.12|155.35|153.15|0
1687516500000|2023-06-23 10:35:00|156.48|154.28|156.96|154.76|157.29|155.09|156.16|153.96|0
1687516800000|2023-06-23 10:40:00|156.8|154.6|156.48|154.28|156.96|154.76|156.31|154.11|0
1687517100000|2023-06-23 10:45:00|156.64|154.44|156.64|154.44|156.8|154.6|156.31|154.11|0
1687517400000|2023-06-23 10:50:00|156.47|154.27|155.66|153.46|156.56|154.36|155.18|152.98|0
1687517700000|2023-06-23 10:55:00|155.75|153.55|156.15|153.95|156.63|154.43|155.5|153.3|0
1687518000000|2023-06-23 11:00:00|156.31|154.11|155.5|153.3|156.31|154.11|155.17|152.97|0
1687518300000|2023-06-23 11:05:00|155.58|153.38|154.61|152.41|155.58|153.38|154.37|152.17|0
1687518600000|2023-06-23 11:10:00|154.69|152.49|153.24|151.04|154.85|152.65|153.24|151.04|0
1687518900000|2023-06-23 11:15:00|153.08|150.88|153.72|151.52|153.88|151.68|153.08|150.88|0
1687519200000|2023-06-23 11:20:00|153.88|151.68|152.44|150.24|153.88|151.68|152.44|150.24|0
1687519500000|2023-06-23 11:25:00|152.28|150.08|152.92|150.72|152.92|150.72|151.8|149.6|0
1687519800000|2023-06-23 11:30:00|152.76|150.56|153.07|150.87|153.23|151.03|152.75|150.55|0
1687520100000|2023-06-23 11:35:00|153.16|150.96|153.23|151.03|153.55|151.35|152.75|150.55|0
1687520400000|2023-06-23 11:40:00|153.31|151.11|154.03|151.83|154.68|152.48|153.23|151.03|0
1687520700000|2023-06-23 11:45:00|153.95|151.75|154.03|151.83|154.6|152.4|153.87|151.67|0
1687521000000|2023-06-23 11:50:00|154.11|151.91|154.83|152.63|155.48|153.28|154.11|151.91|0
1687521300000|2023-06-23 11:55:00|154.67|152.47|154.35|152.15|154.92|152.72|153.95|151.75|0
1687521600000|2023-06-23 12:00:00|154.19|151.99|156.12|153.92|156.45|154.25|154.19|151.99|0
1687521900000|2023-06-23 12:05:00|156.28|154.08|156.77|154.57|157.09|154.89|155.64|153.44|0
1687522200000|2023-06-23 12:10:00|156.61|154.41|156.93|154.73|157.09|154.89|156.12|153.92|0
1687522500000|2023-06-23 12:15:00|157.09|154.89|157.27|155.07|158.39|156.19|156.6|154.4|0
1687522800000|2023-06-23 12:20:00|157.44|155.24|157.24|155.04|158.21|156.01|156.42|154.22|0
1687523100000|2023-06-23 12:25:00|157.07|154.87|157.97|155.77|157.97|155.77|156.91|154.71|0
1687523400000|2023-06-23 12:30:00|158.05|155.85|158.37|156.17|159.52|157.32|157.88|155.68|0
1687523700000|2023-06-23 12:35:00|158.54|156.34|161.49|159.29|162.15|159.95|158.37|156.17|0
1687524000000|2023-06-23 12:40:00|161.66|159.46|162.75|160.55|163.64|161.44|160.5|158.3|0
1687524300000|2023-06-23 12:45:00|162.92|160.72|165.02|162.82|165.52|163.32|162.92|160.72|0
1687524600000|2023-06-23 12:50:00|165.35|163.15|164.52|162.32|165.68|163.48|164.02|161.82|0
1687524900000|2023-06-23 12:55:00|164.68|162.48|164.35|162.15|165.35|163.15|163.68|161.48|0
1687525200000|2023-06-23 13:00:00|164.68|162.48|162.69|160.49|164.85|162.65|162.19|159.99|0
1687525500000|2023-06-23 13:05:00|162.85|160.65|163.18|160.98|165.18|162.98|162.52|160.32|0
1687525800000|2023-06-23 13:10:00|163.35|161.15|162.85|160.65|163.68|161.48|162.52|160.32|0
1687526100000|2023-06-23 13:15:00|162.68|160.48|165.01|162.81|165.17|162.97|162.68|160.48|0
1687526400000|2023-06-23 13:20:00|164.84|162.64|165.17|162.97|165.51|163.31|164.34|162.14|0
1687526700000|2023-06-23 13:25:00|165.34|163.14|166|163.8|166.17|163.97|164.84|162.64|0
1687527000000|2023-06-23 13:30:00|165.67|163.47|162.78|160.58|167.35|165.15|162.78|160.58|0
1687527300000|2023-06-23 13:35:00|162.45|160.25|163.28|161.08|164.94|162.74|161.45|159.25|0
1687527600000|2023-06-23 13:40:00|163.44|161.24|163.36|161.16|164.77|162.57|161.62|159.42|0
1687527900000|2023-06-23 13:45:00|162.94|160.74|165.78|163.58|166.45|164.25|162.94|160.74|0
1687528200000|2023-06-23 13:50:00|165.94|163.74|163.27|161.07|166.11|163.91|162.11|159.91|0
1687528500000|2023-06-23 13:55:00|163.44|161.24|162.67|160.47|164.33|162.13|161.84|159.64|0
1687528800000|2023-06-23 14:00:00|162.83|160.63|160.41|158.21|163.39|161.19|160.08|157.88|0
1687529100000|2023-06-23 14:05:00|160.24|158.04|159.25|157.05|161.73|159.53|158.92|156.72|0
1687529400000|2023-06-23 14:10:00|159.09|156.89|161.06|158.86|161.06|158.86|158.1|155.9|0
1687529700000|2023-06-23 14:15:00|160.9|158.7|158.26|156.06|160.9|158.7|158.1|155.9|0
1687530000000|2023-06-23 14:20:00|158.1|155.9|158.26|156.06|161.39|159.19|158.1|155.9|0
1687530300000|2023-06-23 14:25:00|158.1|155.9|160.07|157.87|161.22|159.02|158.1|155.9|0
1687530600000|2023-06-23 14:30:00|159.9|157.7|159.08|156.88|160.56|158.36|158.42|156.22|0
1687530900000|2023-06-23 14:35:00|159.41|157.21|155.07|152.87|160.72|158.52|155.07|152.87|0
1687531200000|2023-06-23 14:40:00|155.23|153.03|155.56|153.36|157.2|155|154.9|152.7|0
1687531500000|2023-06-23 14:45:00|155.72|153.52|157.53|155.33|158.19|155.99|155.39|153.19|0
1687531800000|2023-06-23 14:50:00|157.36|155.16|160.51|158.31|161.01|158.81|156.87|154.67|0
1687532100000|2023-06-23 14:55:00|160.68|158.48|159.18|156.98|162.18|159.98|159.18|156.98|0
1687532400000|2023-06-23 15:00:00|159.01|156.81|158.84|156.64|160.34|158.14|157.85|155.65|0
1687532700000|2023-06-23 15:05:00|159.01|156.81|159.67|157.47|160.5|158.3|157.85|155.65|0
1687533000000|2023-06-23 15:10:00|159.84|157.64|160.24|158.04|161.17|158.97|158.9|156.7|0
1687533300000|2023-06-23 15:15:00|160.41|158.21|160.57|158.37|160.91|158.71|159.4|157.2|0
1687533600000|2023-06-23 15:20:00|160.74|158.54|161.24|159.04|161.75|159.55|160.07|157.87|0
1687533900000|2023-06-23 15:25:00|161.41|159.21|161.41|159.21|163.26|161.06|161.16|158.96|0
1687534200000|2023-06-23 15:30:00|161.66|159.46|161.24|159.04|162.25|160.05|160.57|158.37|0
1687534500000|2023-06-23 15:35:00|161.07|158.87|158.56|156.36|161.41|159.21|158.06|155.86|0
1687534800000|2023-06-23 15:40:00|158.39|156.19|156.9|154.7|158.89|156.69|155.74|153.54|0
1687535100000|2023-06-23 15:45:00|156.73|154.53|156.9|154.7|157.4|155.2|155.74|153.54|0
1687535400000|2023-06-23 15:50:00|156.73|154.53|157.39|155.19|158.22|156.02|156.4|154.2|0
1687535700000|2023-06-23 15:55:00|157.31|155.11|156.4|154.2|157.89|155.69|156.4|154.2|0
1687536000000|2023-06-23 16:00:00|156.56|154.36|156.73|154.53|156.73|154.53|154.75|152.55|0
1687536300000|2023-06-23 16:05:00|156.56|154.36|155.9|153.7|157.06|154.86|155.9|153.7|0
1687536600000|2023-06-23 16:10:00|156.06|153.86|155.73|153.53|157.22|155.02|155.4|153.2|0
1687536900000|2023-06-23 16:15:00|155.9|153.7|152.94|150.74|155.9|153.7|152.62|150.42|0
1687537200000|2023-06-23 16:20:00|152.78|150.58|152.78|150.58|154.09|151.89|152.29|150.09|0
1687537500000|2023-06-23 16:25:00|152.62|150.42|151.96|149.76|153.11|150.91|151.8|149.6|0
1687537800000|2023-06-23 16:30:00|151.56|149.36|152.29|150.09|152.45|150.25|150.5|148.3|0
1687538100000|2023-06-23 16:35:00|152.45|150.25|152.61|150.41|153.59|151.39|151.96|149.76|0
1687538400000|2023-06-23 16:40:00|152.45|150.25|152.12|149.92|153.1|150.9|151.47|149.27|0
1687538700000|2023-06-23 16:45:00|151.96|149.76|151.63|149.43|152.45|150.25|151.31|149.11|0
1687539000000|2023-06-23 16:50:00|151.47|149.27|153.42|151.22|153.59|151.39|151.31|149.11|0
1687539300000|2023-06-23 16:55:00|153.59|151.39|151.95|149.75|153.59|151.39|151.63|149.43|0
1687539600000|2023-06-23 17:00:00|151.79|149.59|152.44|150.24|153.42|151.22|151.14|148.94|0
1687539900000|2023-06-23 17:05:00|152.6|150.4|151.79|149.59|154.07|151.87|151.79|149.59|0
1687540200000|2023-06-23 17:10:00|151.71|149.51|150.33|148.13|152.11|149.91|150.33|148.13|0
1687540500000|2023-06-23 17:15:00|150.49|148.29|150.97|148.77|151.14|148.94|150|147.8|0
1687540800000|2023-06-23 17:20:00|150.81|148.61|150.16|147.96|151.13|148.93|149.68|147.48|0
1687541100000|2023-06-23 17:25:00|150.09|147.89|150|147.8|150.81|148.61|149.52|147.32|0
1687541400000|2023-06-23 17:30:00|149.84|147.64|150.16|147.96|150.64|148.44|149.35|147.15|0
1687541700000|2023-06-23 17:35:00|150|147.8|149.03|146.83|150|147.8|149.03|146.83|0
1687542000000|2023-06-23 17:40:00|148.87|146.67|150.32|148.12|150.96|148.76|148.55|146.35|0
1687542300000|2023-06-23 17:45:00|150.48|148.28|150.8|148.6|151.29|149.09|150.15|147.95|0
1687542600000|2023-06-23 17:50:00|151.12|148.92|150.64|148.44|151.29|149.09|149.83|147.63|0
1687542900000|2023-06-23 17:55:00|150.48|148.28|151.45|149.25|151.45|149.25|149.99|147.79|0
1687543200000|2023-06-23 18:00:00|151.61|149.41|152.74|150.54|152.91|150.71|151.12|148.92|0
1687543500000|2023-06-23 18:05:00|152.42|150.22|153.89|151.69|154.05|151.85|152.42|150.22|0
1687543800000|2023-06-23 18:10:00|154.05|151.85|154.87|152.67|155.53|153.33|153.89|151.69|0
1687544100000|2023-06-23 18:15:00|155.03|152.83|154.7|152.5|155.2|153|154.05|151.85|0
1687544400000|2023-06-23 18:20:00|154.54|152.34|153.72|151.52|154.7|152.5|153.39|151.19|0
1687544700000|2023-06-23 18:25:00|153.88|151.68|155.52|153.32|156.02|153.82|153.88|151.68|0
1687545000000|2023-06-23 18:30:00|155.69|153.49|155.52|153.32|156.51|154.31|155.19|152.99|0
1687545300000|2023-06-23 18:35:00|155.85|153.65|158.33|156.13|158.5|156.3|155.35|153.15|0
1687545600000|2023-06-23 18:40:00|158.5|156.3|160|157.8|160.33|158.13|158|155.8|0
1687545900000|2023-06-23 18:45:00|160.17|157.97|161.34|159.14|162.69|160.49|160|157.8|0
1687546200000|2023-06-23 18:50:00|161.17|158.97|162.52|160.32|162.68|160.48|160.83|158.63|0
1687546500000|2023-06-23 18:55:00|162.68|160.48|162.01|159.81|162.85|160.65|161.17|158.97|0
1687546800000|2023-06-23 19:00:00|162.35|160.15|163.36|161.16|165.57|163.37|162.35|160.15|0
1687547100000|2023-06-23 19:05:00|163.53|161.33|161|158.8|163.87|161.67|160.83|158.63|0
1687547400000|2023-06-23 19:10:00|160.83|158.63|160.15|157.95|160.83|158.63|159.15|156.95|0
1687547700000|2023-06-23 19:15:00|159.99|157.79|158.48|156.28|160.49|158.29|158.48|156.28|0
1687548000000|2023-06-23 19:20:00|158.65|156.45|160.99|158.79|161.66|159.46|158.32|156.12|0
1687548300000|2023-06-23 19:25:00|160.82|158.62|160.99|158.79|161.66|159.46|160.48|158.28|0
1687548600000|2023-06-23 19:30:00|160.65|158.45|159.98|157.78|161.49|159.29|159.31|157.11|0
1687548900000|2023-06-23 19:35:00|159.81|157.61|158.31|156.11|159.9|157.7|157.65|155.45|0
1687549200000|2023-06-23 19:40:00|158.14|155.94|157.31|155.11|159.64|157.44|156.98|154.78|0
1687549500000|2023-06-23 19:45:00|157.48|155.28|157.81|155.61|158.64|156.44|156.81|154.61|0
1687549800000|2023-06-23 19:50:00|159.47|157.27|158.64|156.44|161.49|159.29|155.16|152.96|0
1687550100000|2023-06-23 19:55:00|158.47|156.27|160.14|157.94|161.82|159.62|156.15|153.95|0
1687550400000|2023-06-23 20:00:00|159.97|157.77|159.8|157.6|164.36|162.16|158.97|156.77|0
1687550700000|2023-06-23 20:05:00|159.97|157.77|160.97|158.77|161.14|158.94|159.97|157.77|0
1687551000000|2023-06-23 20:10:00|160.81|158.61|161.48|159.28|161.98|159.78|160.81|158.61|0
1687759200000|2023-06-26 06:00:00|157.64|155.04|158.38|155.78|159.12|156.52|157.64|155.04|0
1687759500000|2023-06-26 06:05:00|158.18|155.98|157.84|155.64|158.84|156.64|157.68|155.48|0
1687759800000|2023-06-26 06:10:00|158.01|155.81|158.17|155.97|158.17|155.97|157.35|155.15|0
1687760100000|2023-06-26 06:15:00|158.5|156.3|158.17|155.97|158.5|156.3|158|155.8|0
1687760400000|2023-06-26 06:20:00|158.33|156.13|157.67|155.47|158.33|156.13|157.51|155.31|0
1687760700000|2023-06-26 06:25:00|157.84|155.64|158.5|156.3|158.66|156.46|157.51|155.31|0
1687761000000|2023-06-26 06:30:00|158.66|156.46|158.33|156.13|158.83|156.63|158.33|156.13|0
1687761300000|2023-06-26 06:35:00|158.49|156.29|159.04|156.84|159.05|156.85|158.16|155.96|0
1687761600000|2023-06-26 06:40:00|159.21|157.01|159.54|157.34|159.71|157.51|158.88|156.68|0
1687761900000|2023-06-26 06:45:00|159.71|157.51|159.21|157.01|159.71|157.51|158.88|156.68|0
1687762200000|2023-06-26 06:50:00|159.04|156.84|158.38|156.18|159.04|156.84|158.38|156.18|0
1687762500000|2023-06-26 06:55:00|158.54|156.34|158.38|156.18|158.54|156.34|158.21|156.01|0
1687763100000|2023-06-26 07:05:00|161.36|159.16|162.86|160.66|163.2|161|160.69|158.49|0
1687763400000|2023-06-26 07:10:00|163.03|160.83|165.55|163.35|166.06|163.86|162.86|160.66|0
1687763700000|2023-06-26 07:15:00|165.72|163.52|166.73|164.53|166.9|164.7|164.79|162.59|0
1687764000000|2023-06-26 07:20:00|166.57|164.37|165.72|163.52|166.57|164.37|165.38|163.18|0
1687764300000|2023-06-26 07:25:00|165.8|163.6|166.56|164.36|167.24|165.04|165.13|162.93|0
1687764600000|2023-06-26 07:30:00|166.73|164.53|168.6|166.4|169.8|167.6|166.22|164.02|0
1687764900000|2023-06-26 07:35:00|168.77|166.57|169.8|167.6|171.17|168.97|168.6|166.4|0
1687765200000|2023-06-26 07:40:00|169.63|167.43|168.43|166.23|169.97|167.77|167.47|165.27|0
1687765500000|2023-06-26 07:45:00|168.26|166.06|167.75|165.55|169.11|166.91|167.58|165.38|0
1687765800000|2023-06-26 07:50:00|167.58|165.38|165.64|163.44|167.58|165.38|165.38|163.18|0
1687766100000|2023-06-26 07:55:00|165.72|163.52|165.21|163.01|165.72|163.52|164.54|162.34|0
1687766400000|2023-06-26 08:00:00|165.38|163.18|166.73|164.53|167.75|165.55|165.38|163.18|0
1687766700000|2023-06-26 08:05:00|166.9|164.7|168.08|165.88|168.42|166.22|166.73|164.53|0
1687767000000|2023-06-26 08:10:00|167.91|165.71|167.57|165.37|168.42|166.22|166.22|164.02|0
1687767300000|2023-06-26 08:15:00|167.66|165.46|168.42|166.22|168.59|166.39|166.22|164.02|0
1687767600000|2023-06-26 08:20:00|168.25|166.05|168.42|166.22|169.1|166.9|167.74|165.54|0
1687767900000|2023-06-26 08:25:00|168.51|166.31|169.44|167.24|169.61|167.41|168.42|166.22|0
1687768200000|2023-06-26 08:30:00|169.78|167.58|167.73|165.53|171.15|168.95|167.73|165.53|0
1687768500000|2023-06-26 08:35:00|167.99|165.79|166.55|164.35|168.07|165.87|165.53|163.33|0
1687768800000|2023-06-26 08:40:00|166.72|164.52|168.75|166.55|168.75|166.55|166.55|164.35|0
1687769100000|2023-06-26 08:45:00|168.92|166.72|170.97|168.77|171.15|168.95|168.75|166.55|0
1687769400000|2023-06-26 08:50:00|171.32|169.12|169.94|167.74|171.49|169.29|169.94|167.74|0
1687769700000|2023-06-26 08:55:00|169.77|167.57|169.86|167.66|170.46|168.26|169.26|167.06|0
1687770000000|2023-06-26 09:00:00|169.94|167.74|169.09|166.89|169.94|167.74|169.09|166.89|0
1687770300000|2023-06-26 09:05:00|169|166.8|168.57|166.37|169.26|167.06|168.06|165.86|0
1687770600000|2023-06-26 09:10:00|168.74|166.54|168.57|166.37|168.74|166.54|167.72|165.52|0
1687770900000|2023-06-26 09:15:00|168.32|166.12|167.13|164.93|168.4|166.2|167.13|164.93|0
1687771200000|2023-06-26 09:20:00|167.04|164.84|166.87|164.67|167.47|165.27|166.7|164.5|0
1687771500000|2023-06-26 09:25:00|166.7|164.5|166.87|164.67|167.21|165.01|165.68|163.48|0
1687771800000|2023-06-26 09:30:00|167.04|164.84|166.19|163.99|167.54|165.34|166.02|163.82|0
1687772100000|2023-06-26 09:35:00|166.36|164.16|165.68|163.48|166.7|164.5|165.01|162.81|0
1687772400000|2023-06-26 09:40:00|165.51|163.31|165.34|163.14|165.85|163.65|165|162.8|0
1687772700000|2023-06-26 09:45:00|165.51|163.31|165.51|163.31|165.68|163.48|164.83|162.63|0
1687773000000|2023-06-26 09:50:00|165.34|163.14|165|162.8|165.51|163.31|164.5|162.3|0
1687773300000|2023-06-26 09:55:00|165.17|162.97|164.39|162.19|166.35|164.15|163.85|161.65|0
1687773600000|2023-06-26 10:00:00|164.73|162.53|165.23|163.03|165.57|163.37|164.56|162.36|0
1687773900000|2023-06-26 10:05:00|165.32|163.12|165.23|163.03|165.91|163.71|164.89|162.69|0
1687774200000|2023-06-26 10:10:00|165.4|163.2|165.06|162.86|165.57|163.37|164.55|162.35|0
1687774500000|2023-06-26 10:15:00|164.89|162.69|165.4|163.2|165.4|163.2|164.89|162.69|0
1687774800000|2023-06-26 10:20:00|165.32|163.12|165.74|163.54|165.91|163.71|164.89|162.69|0
1687775100000|2023-06-26 10:25:00|165.91|163.71|165.73|163.53|165.99|163.79|165.4|163.2|0
1687775400000|2023-06-26 10:30:00|165.9|163.7|166.58|164.38|166.59|164.39|165.73|163.53|0
1687775700000|2023-06-26 10:35:00|166.75|164.55|165.73|163.53|166.75|164.55|164.97|162.77|0
1687776000000|2023-06-26 10:40:00|165.9|163.7|164.37|162.17|165.9|163.7|164.37|162.17|0
1687776300000|2023-06-26 10:45:00|164.2|162|165.39|163.19|165.56|163.36|164.2|162|0
1687776600000|2023-06-26 10:50:00|165.48|163.28|165.39|163.19|165.9|163.7|165.39|163.19|0
1687776900000|2023-06-26 10:55:00|165.47|163.27|166.58|164.38|166.58|164.38|165.39|163.19|0
1687777200000|2023-06-26 11:00:00|166.49|164.29|166.49|164.29|166.57|164.37|165.89|163.69|0
1687777500000|2023-06-26 11:05:00|166.57|164.37|165.72|163.52|166.91|164.71|165.72|163.52|0
1687777800000|2023-06-26 11:10:00|165.89|163.69|165.21|163.01|166.4|164.2|165.21|163.01|0
1687778100000|2023-06-26 11:15:00|165.38|163.18|165.04|162.84|165.38|163.18|165.04|162.84|0
1687778400000|2023-06-26 11:20:00|165.21|163.01|164.95|162.75|165.21|163.01|164.19|161.99|0
1687778700000|2023-06-26 11:25:00|165.04|162.84|164.69|162.49|165.71|163.51|164.69|162.49|0
1687779000000|2023-06-26 11:30:00|164.86|162.66|165.37|163.17|165.54|163.34|164.36|162.16|0
1687779300000|2023-06-26 11:35:00|165.2|163|164.69|162.49|165.37|163.17|164.18|161.98|0
1687779600000|2023-06-26 11:40:00|164.86|162.66|163.84|161.64|165.03|162.83|163.84|161.64|0
1687779900000|2023-06-26 11:45:00|164.01|161.81|162.66|160.46|164.18|161.98|162.66|160.46|0
1687780200000|2023-06-26 11:50:00|162.83|160.63|162.32|160.12|163.33|161.13|161.82|159.62|0
1687780500000|2023-06-26 11:55:00|162.41|160.21|162.49|160.29|163.16|160.96|161.99|159.79|0
1687780800000|2023-06-26 12:00:00|162.66|160.46|163.67|161.47|163.84|161.64|162.49|160.29|0
1687781100000|2023-06-26 12:05:00|163.59|161.39|165.02|162.82|165.19|162.99|163.5|161.3|0
1687781400000|2023-06-26 12:10:00|164.85|162.65|163.83|161.63|164.85|162.65|163.33|161.13|0
1687781700000|2023-06-26 12:15:00|164|161.8|163.49|161.29|165.02|162.82|163.49|161.29|0
1687782000000|2023-06-26 12:20:00|162.99|160.79|162.82|160.62|162.99|160.79|161.98|159.78|0
1687782300000|2023-06-26 12:25:00|162.65|160.45|161.64|159.44|163.07|160.87|161.47|159.27|0
1687782600000|2023-06-26 12:30:00|161.47|159.27|161.13|158.93|161.8|159.6|160.8|158.6|0
1687782900000|2023-06-26 12:35:00|161.05|158.85|161.8|159.6|162.47|160.27|160.8|158.6|0
1687783200000|2023-06-26 12:40:00|161.63|159.43|162.47|160.27|162.64|160.44|161.47|159.27|0
1687783500000|2023-06-26 12:45:00|162.64|160.44|162.64|160.44|163.65|161.45|162.47|160.27|0
1687783800000|2023-06-26 12:50:00|162.73|160.53|162.97|160.77|163.82|161.62|162.13|159.93|0
1687784100000|2023-06-26 12:55:00|163.14|160.94|163.14|160.94|163.65|161.45|162.64|160.44|0
1687784400000|2023-06-26 13:00:00|163.31|161.11|163.31|161.11|163.65|161.45|162.63|160.43|0
1687784700000|2023-06-26 13:05:00|163.14|160.94|164.49|162.29|165|162.8|163.14|160.94|0
1687785000000|2023-06-26 13:10:00|164.66|162.46|163.3|161.1|164.66|162.46|163.14|160.94|0
1687785300000|2023-06-26 13:15:00|163.14|160.94|163.98|161.78|164.15|161.95|162.8|160.6|0
1687785600000|2023-06-26 13:20:00|163.81|161.61|162.79|160.59|164.32|162.12|162.29|160.09|0
1687785900000|2023-06-26 13:25:00|162.71|160.51|165.67|163.47|165.84|163.64|162.71|160.51|0
1687786200000|2023-06-26 13:30:00|165.5|163.3|160.61|158.41|165.5|163.3|160.44|158.24|0
1687786500000|2023-06-26 13:35:00|160.27|158.07|157.66|155.46|161.21|159.01|156.83|154.63|0
1687786800000|2023-06-26 13:40:00|157.16|154.96|154.67|152.47|157.16|154.96|154.34|152.14|0
1687787100000|2023-06-26 13:45:00|154.51|152.31|155.17|152.97|155.17|152.97|152.37|150.17|0
1687787400000|2023-06-26 13:50:00|155|152.8|153.52|151.32|155.66|153.46|152.21|150.01|0
1687787700000|2023-06-26 13:55:00|153.35|151.15|153.96|151.76|155.28|153.08|152.86|150.66|0
1687788000000|2023-06-26 14:00:00|154.13|151.93|154.54|152.34|155.44|153.24|152.82|150.62|0
1687788300000|2023-06-26 14:05:00|154.45|152.25|154.62|152.42|154.78|152.58|151.84|149.64|0
1687788600000|2023-06-26 14:10:00|154.78|152.58|154.29|152.09|157.75|155.55|154.29|152.09|0
1687788900000|2023-06-26 14:15:00|154.12|151.92|154.94|152.74|155.43|153.23|152.49|150.29|0
1687789200000|2023-06-26 14:20:00|155.11|152.91|156.09|153.89|157.42|155.22|155.11|152.91|0
1687789500000|2023-06-26 14:25:00|156.26|154.06|156.25|154.05|157.41|155.21|155.27|153.07|0
1687789800000|2023-06-26 14:30:00|156.09|153.89|159.57|157.37|161.08|158.88|155.92|153.72|0
1687790100000|2023-06-26 14:35:00|159.91|157.71|163.44|161.24|163.61|161.41|159.41|157.21|0
1687790400000|2023-06-26 14:40:00|163.78|161.58|162.76|160.56|166.84|164.64|162.59|160.39|0
1687790700000|2023-06-26 14:45:00|162.93|160.73|159.57|157.37|163.27|161.07|159.57|157.37|0
1687791000000|2023-06-26 14:50:00|159.9|157.7|158.8|156.6|160.57|158.37|158.07|155.87|0
1687791300000|2023-06-26 14:55:00|159.14|156.94|158.97|156.77|160.48|158.28|158.8|156.6|0
1687791600000|2023-06-26 15:00:00|158.8|156.6|161.83|159.63|162|159.8|158.47|156.27|0
1687791900000|2023-06-26 15:05:00|162.34|160.14|163.01|160.81|164.72|162.52|162.17|159.97|0
1687792200000|2023-06-26 15:10:00|163.18|160.98|163.18|160.98|164.2|162|162.16|159.96|0
1687792500000|2023-06-26 15:15:00|163.35|161.15|165.22|163.02|165.57|163.37|161.99|159.79|0
1687792800000|2023-06-26 15:20:00|165.4|163.2|166.25|164.05|166.77|164.57|164.71|162.51|0
1687793100000|2023-06-26 15:25:00|166.42|164.22|165.19|162.99|166.42|164.22|164.16|161.96|0
1687793400000|2023-06-26 15:30:00|165.02|162.82|163.14|160.94|166.05|163.85|162.12|159.92|0
1687793700000|2023-06-26 15:35:00|163.31|161.11|162.79|160.59|163.48|161.28|161.61|159.41|0
1687794000000|2023-06-26 15:40:00|162.97|160.77|164.67|162.47|165.87|163.67|161.94|159.74|0
1687794300000|2023-06-26 15:45:00|164.84|162.64|162.11|159.91|165.18|162.98|161.6|159.4|0
1687794600000|2023-06-26 15:50:00|161.94|159.74|161.26|159.06|162.28|160.08|160.75|158.55|0
1687794900000|2023-06-26 15:55:00|161.09|158.89|160.41|158.21|162.45|160.25|160.41|158.21|0
1687795200000|2023-06-26 16:00:00|160.58|158.38|162.45|160.25|162.96|160.76|159.74|157.54|0
1687795500000|2023-06-26 16:05:00|162.62|160.42|167.41|165.21|168.11|165.91|162.62|160.42|0
1687795800000|2023-06-26 16:10:00|167.76|165.56|167.07|164.87|169.67|167.47|166.89|164.69|0
1687796100000|2023-06-26 16:15:00|166.89|164.69|166.2|164|167.93|165.73|164.32|162.12|0
1687796400000|2023-06-26 16:20:00|166.38|164.18|164.49|162.29|167.58|165.38|163.46|161.26|0
1687796700000|2023-06-26 16:25:00|164.66|162.46|166.2|164|166.2|164|164.31|162.11|0
1687797000000|2023-06-26 16:30:00|166.03|163.83|167.58|165.38|167.93|165.73|165.68|163.48|0
1687797300000|2023-06-26 16:35:00|167.41|165.21|167.92|165.72|168.62|166.42|165.85|163.65|0
1687797600000|2023-06-26 16:40:00|168.1|165.9|169.48|167.28|170.88|168.68|167.58|165.38|0
1687797900000|2023-06-26 16:45:00|169.66|167.46|168.96|166.76|170.18|167.98|167.4|165.2|0
1687798200000|2023-06-26 16:50:00|169.31|167.11|167.4|165.2|169.31|167.11|167.4|165.2|0
1687798500000|2023-06-26 16:55:00|167.23|165.03|165.76|163.56|168.09|165.89|165.67|163.47|0
1687798800000|2023-06-26 17:00:00|165.67|163.47|166.7|164.5|166.71|164.51|164.99|162.79|0
1687799100000|2023-06-26 17:05:00|166.53|164.33|166.7|164.5|167.39|165.19|165.84|163.64|0
1687799400000|2023-06-26 17:10:00|166.88|164.68|167.39|165.19|168.43|166.23|165.84|163.64|0
1687799700000|2023-06-26 17:15:00|167.22|165.02|165.11|162.91|167.39|165.19|164.77|162.57|0
1687800000000|2023-06-26 17:20:00|164.92|162.72|165.26|163.06|165.78|163.58|163.54|161.34|0
1687800300000|2023-06-26 17:25:00|165.44|163.24|163.19|160.99|167.52|165.32|162.68|160.48|0
1687800600000|2023-06-26 17:30:00|163.02|160.82|164.05|161.85|164.57|162.37|162.68|160.48|0
1687800900000|2023-06-26 17:35:00|163.88|161.68|163.88|161.68|165.43|163.23|163.54|161.34|0
1687801200000|2023-06-26 17:40:00|163.71|161.51|164.91|162.71|165.26|163.06|162.33|160.13|0
1687801500000|2023-06-26 17:45:00|165.08|162.88|163.87|161.67|165.25|163.05|163.36|161.16|0
1687801800000|2023-06-26 17:50:00|164.05|161.85|165.6|163.4|166.12|163.92|163.87|161.67|0
1687802100000|2023-06-26 17:55:00|165.43|163.23|166.12|163.92|166.64|164.44|164.73|162.53|0
1687802400000|2023-06-26 18:00:00|166.29|164.09|165.6|163.4|167.33|165.13|165.25|163.05|0
1687802700000|2023-06-26 18:05:00|165.77|163.57|167.16|164.96|167.85|165.65|165.77|163.57|0
1687803000000|2023-06-26 18:10:00|167.33|165.13|167.15|164.95|167.85|165.65|165.94|163.74|0
1687803300000|2023-06-26 18:15:00|166.98|164.78|167.85|165.65|168.2|166|166.63|164.43|0
1687803600000|2023-06-26 18:20:00|168.2|166|168.89|166.69|169.07|166.87|167.15|164.95|0
1687803900000|2023-06-26 18:25:00|168.72|166.52|166.63|164.43|169.07|166.87|166.28|164.08|0
1687804200000|2023-06-26 18:30:00|166.8|164.6|163.51|161.31|166.97|164.77|163.34|161.14|0
1687804500000|2023-06-26 18:35:00|163.69|161.49|161.63|159.43|164.2|162|161.46|159.26|0
1687804800000|2023-06-26 18:40:00|161.46|159.26|161.63|159.43|162.48|160.28|161.12|158.92|0
1687805100000|2023-06-26 18:45:00|161.46|159.26|161.62|159.42|162.65|160.45|161.11|158.91|0
1687805400000|2023-06-26 18:50:00|161.45|159.25|161.96|159.76|162.82|160.62|160.94|158.74|0
1687805700000|2023-06-26 18:55:00|162.14|159.94|162.65|160.45|163.51|161.31|161.45|159.25|0
1687806000000|2023-06-26 19:00:00|162.48|160.28|161.45|159.25|162.82|160.62|161.45|159.25|0
1687806300000|2023-06-26 19:05:00|161.62|159.42|161.28|159.08|162.3|160.1|160.94|158.74|0
1687806600000|2023-06-26 19:10:00|161.11|158.91|161.79|159.59|162.47|160.27|161.1|158.9|0
1687806900000|2023-06-26 19:15:00|161.45|159.25|161.96|159.76|162.64|160.44|161.1|158.9|0
1687807200000|2023-06-26 19:20:00|162.13|159.93|163.15|160.95|164.19|161.99|161.27|159.07|0
1687807500000|2023-06-26 19:25:00|163.33|161.13|162.81|160.61|163.67|161.47|162.47|160.27|0
1687807800000|2023-06-26 19:30:00|162.98|160.78|162.12|159.92|164.01|161.81|161.61|159.41|0
1687808100000|2023-06-26 19:35:00|162.29|160.09|162.81|160.61|162.98|160.78|161.78|159.58|0
1687808400000|2023-06-26 19:40:00|162.63|160.43|165.56|163.36|165.73|163.53|162.63|160.43|0
1687808700000|2023-06-26 19:45:00|165.91|163.71|167.99|165.79|170.62|168.42|165.91|163.71|0
1687809000000|2023-06-26 19:50:00|168.78|166.58|169.04|166.84|169.57|167.37|167.64|165.44|0
1687809300000|2023-06-26 19:55:00|168.51|166.31|171.32|169.12|172.56|170.36|168.51|166.31|0
1687809600000|2023-06-26 20:00:00|171.14|168.94|169.56|167.36|171.14|168.94|167.99|165.79|0
1687809900000|2023-06-26 20:05:00|169.39|167.19|169.03|166.83|169.74|167.54|168.51|166.31|0
1687810200000|2023-06-26 20:10:00|169.21|167.01|168.51|166.31|169.38|167.18|167.46|165.26|0
1687810500000|2023-06-26 20:15:00|168.68|166.48|168.88|166.28|169.41|166.81|168.53|165.93|0
1687810800000|2023-06-26 20:20:00|168.97|166.37|169.23|166.63|169.41|166.81|168.97|166.37|0
1687811100000|2023-06-26 20:25:00|169.4|166.8|169.23|166.63|169.4|166.8|168.88|166.28|0
1687811400000|2023-06-26 20:30:00|169.05|166.45|169.23|166.63|169.23|166.63|168.7|166.1|0
1687811700000|2023-06-26 20:35:00|169.4|166.8|169.4|166.8|169.75|167.15|169.4|166.8|0
1687812000000|2023-06-26 20:40:00|169.31|166.71|169.57|166.97|169.75|167.15|169.22|166.62|0
1687812300000|2023-06-26 20:45:00|169.4|166.8|169.56|166.96|169.74|167.14|168.14|165.54|0
1687812600000|2023-06-26 20:50:00|169.74|167.14|168.78|166.18|169.91|167.31|168.69|166.09|0
1687812900000|2023-06-26 20:55:00|168.86|166.26|168.9|166.3|169.04|166.44|168.69|166.09|0
1687813200000|2023-06-26 21:00:00|169.31|166.71|169.21|166.61|169.36|166.76|169.05|166.45|0
1687813500000|2023-06-26 21:05:00|169.26|166.66|169|166.4|169.36|166.76|168.95|166.35|0
1687813800000|2023-06-26 21:10:00|169.05|166.45|169.23|166.63|169.23|166.63|168.97|166.37|0
1687814100000|2023-06-26 21:15:00|169.1|166.5|169.18|166.58|169.3|166.7|169.1|166.5|0
1687814400000|2023-06-26 21:20:00|169.2|166.6|169.33|166.73|169.36|166.76|169.2|166.6|0
1687814700000|2023-06-26 21:25:00|169.3|166.7|169.3|166.7|169.3|166.7|169.25|166.65|0
1687815300000|2023-06-26 21:35:00|169.25|166.65|169.27|166.67|169.3|166.7|169.22|166.62|0
1687815600000|2023-06-26 21:40:00|169.29|166.69|169.4|166.8|169.53|166.93|169.29|166.69|0
1687815900000|2023-06-26 21:45:00|169.38|166.78|169.27|166.67|169.38|166.78|169.27|166.67|0
1687816200000|2023-06-26 21:50:00|169.32|166.72|169.03|166.43|169.32|166.72|168.93|166.33|0
1687816500000|2023-06-26 21:55:00|169.06|166.46|169.19|166.59|169.24|166.64|169.03|166.43|0
1687816800000|2023-06-26 22:00:00|168.41|165.81|168.67|166.07|168.67|166.07|167.62|165.02|0
1687817100000|2023-06-26 22:05:00|168.84|166.24|168.84|166.24|169.01|166.41|168.49|165.89|0
1687817400000|2023-06-26 22:10:00|168.75|166.15|168.14|165.54|169.01|166.41|168.06|165.46|0
1687817700000|2023-06-26 22:15:00|167.97|165.37|168.31|165.71|168.66|166.06|167.96|165.36|0
1687818000000|2023-06-26 22:20:00|168.14|165.54|169.01|166.41|169.01|166.41|168.14|165.54|0
1687818300000|2023-06-26 22:25:00|168.92|166.32|169.18|166.58|169.36|166.76|168.66|166.06|0
1687818600000|2023-06-26 22:30:00|169.1|166.5|169.18|166.58|169.7|167.1|169.01|166.41|0
1687818900000|2023-06-26 22:35:00|169|166.4|168.3|165.7|169|166.4|168.13|165.53|0
1687819200000|2023-06-26 22:40:00|168.4|165.8|167.95|165.35|168.65|166.05|167.87|165.27|0
1687819500000|2023-06-26 22:45:00|168.13|165.53|168.3|165.7|168.48|165.88|168.13|165.53|0
1687819800000|2023-06-26 22:50:00|168.22|165.62|167.95|165.35|168.3|165.7|167.95|165.35|0
1687820100000|2023-06-26 22:55:00|168.13|165.53|167.43|164.83|168.13|165.53|167.43|164.83|0
1687820400000|2023-06-26 23:00:00|167.6|165|167.25|164.65|167.6|165|167.08|164.48|0
1687820700000|2023-06-26 23:05:00|167.08|164.48|167.08|164.48|167.25|164.65|166.9|164.3|0
1687821000000|2023-06-26 23:10:00|167.25|164.65|167.08|164.48|167.42|164.82|167.08|164.48|0
1687821300000|2023-06-26 23:15:00|167.17|164.57|166.9|164.3|167.25|164.65|166.55|163.95|0
1687821600000|2023-06-26 23:20:00|167.07|164.47|167.07|164.47|167.25|164.65|166.9|164.3|0
1687821900000|2023-06-26 23:25:00|166.9|164.3|166.9|164.3|167.24|164.64|166.9|164.3|0
1687822200000|2023-06-26 23:30:00|166.72|164.12|166.72|164.12|166.9|164.3|166.55|163.95|0
1687822500000|2023-06-26 23:35:00|166.9|164.3|166.55|163.95|166.9|164.3|166.55|163.95|0
1687822800000|2023-06-26 23:40:00|166.72|164.12|166.72|164.12|166.72|164.12|166.37|163.77|0
1687823100000|2023-06-26 23:45:00|166.64|164.04|166.37|163.77|166.72|164.12|166.2|163.6|0
1687823400000|2023-06-26 23:50:00|166.2|163.6|165.85|163.25|166.54|163.94|165.85|163.25|0
1687823700000|2023-06-26 23:55:00|166.02|163.42|165.68|163.08|166.02|163.42|165.68|163.08|0
1687824000000|2023-06-27 00:00:00|165.85|163.25|165.67|163.07|166.02|163.42|165.5|162.9|0
1687824300000|2023-06-27 00:05:00|165.76|163.16|166.71|164.11|166.71|164.11|165.67|163.07|0
1687824600000|2023-06-27 00:10:00|166.88|164.28|166.28|163.68|166.88|164.28|165.93|163.33|0
1687824900000|2023-06-27 00:15:00|166.36|163.76|167.67|165.07|167.67|165.07|166.36|163.76|0
1687825200000|2023-06-27 00:20:00|167.75|165.15|167.4|164.8|167.75|165.15|166.71|164.11|0
1687825500000|2023-06-27 00:25:00|167.23|164.63|167.57|164.97|167.57|164.97|166.88|164.28|0
1687825800000|2023-06-27 00:30:00|167.4|164.8|167.05|164.45|167.57|164.97|167.05|164.45|0
1687826100000|2023-06-27 00:35:00|167.22|164.62|167.39|164.79|167.74|165.14|167.22|164.62|0
1687826400000|2023-06-27 00:40:00|167.48|164.88|167.22|164.62|167.48|164.88|167.05|164.45|0
1687826700000|2023-06-27 00:45:00|167.39|164.79|167.56|164.96|167.57|164.97|167.39|164.79|0
1687827000000|2023-06-27 00:50:00|167.39|164.79|167.74|165.14|167.91|165.31|167.39|164.79|0
1687827300000|2023-06-27 00:55:00|167.56|164.96|168.08|165.48|168.08|165.48|167.56|164.96|0
1687827600000|2023-06-27 01:00:00|167.91|165.31|167.73|165.13|168.6|166|167.73|165.13|0
1687827900000|2023-06-27 01:05:00|167.91|165.31|168.52|165.92|168.78|166.18|167.91|165.31|0
1687828200000|2023-06-27 01:10:00|168.43|165.83|168.6|166|168.6|166|168.25|165.65|0
1687828500000|2023-06-27 01:15:00|168.77|166.17|168.25|165.65|169.47|166.87|168.25|165.65|0
1687828800000|2023-06-27 01:20:00|168.34|165.74|168.07|165.47|168.6|166|168.07|165.47|0
1687829100000|2023-06-27 01:25:00|167.9|165.3|168.77|166.17|168.77|166.17|167.9|165.3|0
1687829400000|2023-06-27 01:30:00|168.94|166.34|167.72|165.12|169.29|166.69|167.2|164.6|0
1687829700000|2023-06-27 01:35:00|167.55|164.95|167.55|164.95|168.07|165.47|167.2|164.6|0
1687830000000|2023-06-27 01:40:00|167.37|164.77|166.85|164.25|167.37|164.77|166.68|164.08|0
1687830300000|2023-06-27 01:45:00|166.77|164.17|165.64|163.04|167.02|164.42|165.46|162.86|0
1687830600000|2023-06-27 01:50:00|165.81|163.21|166.15|163.55|166.68|164.08|165.81|163.21|0
1687830900000|2023-06-27 01:55:00|165.98|163.38|165.63|163.03|166.15|163.55|165.46|162.86|0
1687831200000|2023-06-27 02:00:00|165.46|162.86|166.32|163.72|166.5|163.9|165.46|162.86|0
1687831500000|2023-06-27 02:05:00|166.15|163.55|165.63|163.03|166.32|163.72|165.46|162.86|0
1687831800000|2023-06-27 02:10:00|165.46|162.86|165.46|162.86|165.63|163.03|164.94|162.34|0
1687832100000|2023-06-27 02:15:00|165.55|162.95|165.45|162.85|165.63|163.03|164.94|162.34|0
1687832400000|2023-06-27 02:20:00|165.63|163.03|165.54|162.94|165.97|163.37|165.45|162.85|0
1687832700000|2023-06-27 02:25:00|165.45|162.85|165.8|163.2|166.14|163.54|165.45|162.85|0
1687833000000|2023-06-27 02:30:00|165.97|163.37|165.62|163.02|166.14|163.54|165.62|163.02|0
1687833300000|2023-06-27 02:35:00|165.45|162.85|165.45|162.85|165.62|163.02|165.1|162.5|0
1687833600000|2023-06-27 02:40:00|165.27|162.67|166.48|163.88|166.66|164.06|165.27|162.67|0
1687833900000|2023-06-27 02:45:00|166.31|163.71|166.14|163.54|166.48|163.88|165.96|163.36|0
1687834200000|2023-06-27 02:50:00|166.31|163.71|165.96|163.36|166.48|163.88|165.79|163.19|0
1687834500000|2023-06-27 02:55:00|165.88|163.28|165.79|163.19|165.96|163.36|165.61|163.01|0
1687834800000|2023-06-27 03:00:00|165.7|163.1|165.61|163.01|166.13|163.53|165.61|163.01|0
1687835100000|2023-06-27 03:05:00|165.78|163.18|165.78|163.18|165.96|163.36|165.44|162.84|0
1687835400000|2023-06-27 03:10:00|165.96|163.36|165.95|163.35|166.47|163.87|165.95|163.35|0
1687835700000|2023-06-27 03:15:00|166.13|163.53|166.3|163.7|166.47|163.87|165.95|163.35|0
1687836000000|2023-06-27 03:20:00|166.13|163.53|165.95|163.35|166.13|163.53|165.78|163.18|0
1687836300000|2023-06-27 03:25:00|165.78|163.18|165.78|163.18|165.95|163.35|165.43|162.83|0
1687836600000|2023-06-27 03:30:00|165.6|163|165.43|162.83|166.12|163.52|165.43|162.83|0
1687836900000|2023-06-27 03:35:00|165.26|162.66|164.74|162.14|165.26|162.66|164.56|161.96|0
1687837200000|2023-06-27 03:40:00|164.56|161.96|164.91|162.31|165.08|162.48|164.56|161.96|0
1687837500000|2023-06-27 03:45:00|165.08|162.48|165.25|162.65|165.42|162.82|165.08|162.48|0
1687837800000|2023-06-27 03:50:00|165.42|162.82|166.11|163.51|166.29|163.69|165.42|162.82|0
1687838100000|2023-06-27 03:55:00|166.03|163.43|165.94|163.34|166.46|163.86|165.94|163.34|0
1687838400000|2023-06-27 04:00:00|166.11|163.51|166.11|163.51|166.28|163.68|165.94|163.34|0
1687838700000|2023-06-27 04:05:00|166.28|163.68|166.11|163.51|166.46|163.86|166.11|163.51|0
1687839000000|2023-06-27 04:10:00|166.28|163.68|165.41|162.81|166.28|163.68|165.41|162.81|0
1687839300000|2023-06-27 04:15:00|165.59|162.99|165.59|162.99|165.59|162.99|164.9|162.3|0
1687839600000|2023-06-27 04:20:00|165.68|163.08|165.07|162.47|165.68|163.08|164.89|162.29|0
1687839900000|2023-06-27 04:25:00|164.89|162.29|165.24|162.64|165.24|162.64|164.89|162.29|0
1687840200000|2023-06-27 04:30:00|165.06|162.46|165.58|162.98|165.58|162.98|165.06|162.46|0
1687840500000|2023-06-27 04:35:00|165.41|162.81|165.06|162.46|165.58|162.98|164.89|162.29|0
1687840800000|2023-06-27 04:40:00|164.89|162.29|164.89|162.29|165.06|162.46|164.54|161.94|0
1687841100000|2023-06-27 04:45:00|165.06|162.46|165.06|162.46|165.23|162.63|165.06|162.46|0
1687841400000|2023-06-27 04:50:00|164.97|162.37|165.23|162.63|165.4|162.8|164.71|162.11|0
1687841700000|2023-06-27 04:55:00|165.06|162.46|165.05|162.45|165.23|162.63|165.05|162.45|0
1687842000000|2023-06-27 05:00:00|164.97|162.37|165.4|162.8|165.4|162.8|164.71|162.11|0
1687842300000|2023-06-27 05:05:00|165.57|162.97|165.4|162.8|165.57|162.97|165.05|162.45|0
1687842600000|2023-06-27 05:10:00|165.22|162.62|164.45|161.85|165.22|162.62|164.36|161.76|0
1687842900000|2023-06-27 05:15:00|164.53|161.93|165.22|162.62|165.22|162.62|164.36|161.76|0
1687843200000|2023-06-27 05:20:00|165.05|162.45|164.36|161.76|165.05|162.45|164.18|161.58|0
1687843500000|2023-06-27 05:25:00|164.18|161.58|163.67|161.07|164.36|161.76|163.5|160.9|0
1687843800000|2023-06-27 05:30:00|163.58|160.98|163.49|160.89|164.18|161.58|163.15|160.55|0
1687844100000|2023-06-27 05:35:00|163.58|160.98|163.83|161.23|164.01|161.41|163.15|160.55|0
1687844400000|2023-06-27 05:40:00|164.01|161.41|164.35|161.75|164.52|161.92|164.01|161.41|0
1687844700000|2023-06-27 05:45:00|164.27|161.67|163.83|161.23|164.27|161.67|163.83|161.23|0
1687845000000|2023-06-27 05:50:00|163.92|161.32|163.49|160.89|164.18|161.58|163.14|160.54|0
1687845300000|2023-06-27 05:55:00|163.31|160.71|162.63|160.03|163.31|160.71|162.46|159.86|0
1687845600000|2023-06-27 06:00:00|162.72|160.12|162.63|160.03|163.66|161.06|162.28|159.68|0
1687845900000|2023-06-27 06:05:00|162.43|160.23|162.08|159.88|162.77|160.57|161.74|159.54|0
1687846200000|2023-06-27 06:10:00|161.91|159.71|162.42|160.22|162.77|160.57|161.91|159.71|0
1687846500000|2023-06-27 06:15:00|162.34|160.14|161.48|159.28|162.59|160.39|161.05|158.85|0
1687846800000|2023-06-27 06:20:00|161.4|159.2|162.25|160.05|162.76|160.56|161.4|159.2|0
1687847100000|2023-06-27 06:25:00|162.08|159.88|162.51|160.31|162.51|160.31|162.08|159.88|0
1687847400000|2023-06-27 06:30:00|162.59|160.39|162.07|159.87|162.59|160.39|161.9|159.7|0
1687847700000|2023-06-27 06:35:00|161.9|159.7|162.44|160.24|162.46|160.26|161.73|159.53|0
1687848000000|2023-06-27 06:40:00|162.27|160.07|161.75|159.55|162.44|160.24|161.75|159.55|0
1687848300000|2023-06-27 06:45:00|161.84|159.64|162.95|160.75|163.12|160.92|161.75|159.55|0
1687848600000|2023-06-27 06:50:00|163.12|160.92|163.12|160.92|163.46|161.26|162.95|160.75|0
1687848900000|2023-06-27 06:55:00|163.03|160.83|163.46|161.26|163.46|161.26|162.94|160.74|0
1687849200000|2023-06-27 07:00:00|163.63|161.43|161.24|159.04|163.8|161.6|161.07|158.87|0
1687849500000|2023-06-27 07:05:00|161.41|159.21|161.06|158.86|162.18|159.98|160.89|158.69|0
1687849800000|2023-06-27 07:10:00|161.4|159.2|160.21|158.01|161.66|159.46|160.04|157.84|0
1687850100000|2023-06-27 07:15:00|160.38|158.18|161.4|159.2|161.57|159.37|160.21|158.01|0
1687850400000|2023-06-27 07:20:00|161.57|159.37|162.08|159.88|162.17|159.97|160.72|158.52|0
1687850700000|2023-06-27 07:25:00|162.25|160.05|162.59|160.39|163.71|161.51|162.08|159.88|0
1687851000000|2023-06-27 07:30:00|162.76|160.56|164.47|162.27|164.82|162.62|162.68|160.48|0
1687851300000|2023-06-27 07:35:00|164.65|162.45|164.47|162.27|164.65|162.45|163.27|161.07|0
1687851600000|2023-06-27 07:40:00|164.3|162.1|164.47|162.27|165.16|162.96|164.13|161.93|0
1687851900000|2023-06-27 07:45:00|164.64|162.44|164.99|162.79|165.16|162.96|163.87|161.67|0
1687852200000|2023-06-27 07:50:00|164.81|162.61|164.12|161.92|164.99|162.79|163.78|161.58|0
1687852500000|2023-06-27 07:55:00|163.95|161.75|164.29|162.09|164.81|162.61|163.78|161.58|0
1687852800000|2023-06-27 08:00:00|164.47|162.27|163.78|161.58|164.98|162.78|163.78|161.58|0
1687853100000|2023-06-27 08:05:00|163.87|161.67|165.32|163.12|165.32|163.12|163.43|161.23|0
1687853400000|2023-06-27 08:10:00|165.15|162.95|163.94|161.74|165.32|163.12|163.6|161.4|0
1687853700000|2023-06-27 08:15:00|164.12|161.92|163.43|161.23|164.46|162.26|162.92|160.72|0
1687854000000|2023-06-27 08:20:00|163.26|161.06|164.8|162.6|164.8|162.6|163.26|161.06|0
1687854300000|2023-06-27 08:25:00|165.15|162.95|164.63|162.43|165.15|162.95|164.11|161.91|0
1687854600000|2023-06-27 08:30:00|164.8|162.6|165.66|163.46|166.01|163.81|164.72|162.52|0
1687854900000|2023-06-27 08:35:00|165.75|163.55|166|163.8|166.18|163.98|165.49|163.29|0
1687855200000|2023-06-27 08:40:00|166.09|163.89|166.96|164.76|167.74|165.54|166|163.8|0
1687855500000|2023-06-27 08:45:00|167.04|164.84|166.69|164.49|167.3|165.1|166.35|164.15|0
1687855800000|2023-06-27 08:50:00|166.52|164.32|166.34|164.14|167.38|165.18|166|163.8|0
1687856100000|2023-06-27 08:55:00|166.52|164.32|166.69|164.49|166.95|164.75|166.09|163.89|0
1687856400000|2023-06-27 09:00:00|166.52|164.32|167.03|164.83|167.38|165.18|166.52|164.32|0
1687856700000|2023-06-27 09:05:00|167.21|165.01|166.86|164.66|167.38|165.18|166.34|164.14|0
1687857000000|2023-06-27 09:10:00|167.03|164.83|167.03|164.83|167.38|165.18|166.16|163.96|0
1687857300000|2023-06-27 09:15:00|167.2|165|166.85|164.65|167.38|165.18|166.51|164.31|0
1687857600000|2023-06-27 09:20:00|166.94|164.74|166.51|164.31|166.94|164.74|165.82|163.62|0
1687857900000|2023-06-27 09:25:00|166.6|164.4|165.81|163.61|166.68|164.48|165.81|163.61|0
1687858200000|2023-06-27 09:30:00|165.99|163.79|165.98|163.78|166.94|164.74|165.98|163.78|0
1687858500000|2023-06-27 09:35:00|166.07|163.87|166.5|164.3|167.02|164.82|166.07|163.87|0
1687858800000|2023-06-27 09:40:00|166.67|164.47|166.59|164.39|166.67|164.47|166.33|164.13|0
1687859100000|2023-06-27 09:45:00|166.67|164.47|166.84|164.64|167.19|164.99|166.42|164.22|0
1687859400000|2023-06-27 09:50:00|166.67|164.47|166.5|164.3|166.84|164.64|166.32|164.12|0
1687859700000|2023-06-27 09:55:00|166.67|164.47|166.67|164.47|167.01|164.81|165.98|163.78|0
1687860000000|2023-06-27 10:00:00|166.84|164.64|166.15|163.95|166.84|164.64|165.97|163.77|0
1687860300000|2023-06-27 10:05:00|165.97|163.77|166.93|164.73|167.01|164.81|165.8|163.6|0
1687860600000|2023-06-27 10:10:00|167.01|164.81|166.66|164.46|167.01|164.81|166.32|164.12|0
1687860900000|2023-06-27 10:15:00|166.49|164.29|167.01|164.81|167.01|164.81|166.49|164.29|0
1687861200000|2023-06-27 10:20:00|167.18|164.98|166.83|164.63|167.35|165.15|166.49|164.29|0
1687861500000|2023-06-27 10:25:00|166.92|164.72|166.75|164.55|167.01|164.81|166.49|164.29|0
1687861800000|2023-06-27 10:30:00|166.57|164.37|165.45|163.25|166.83|164.63|165.19|162.99|0
1687862100000|2023-06-27 10:35:00|165.62|163.42|164.93|162.73|166.14|163.94|164.93|162.73|0
1687862400000|2023-06-27 10:40:00|165.1|162.9|165.1|162.9|165.96|163.76|164.92|162.72|0
1687862700000|2023-06-27 10:45:00|165.27|163.07|164.58|162.38|165.44|163.24|164.58|162.38|0
1687863000000|2023-06-27 10:50:00|164.67|162.47|164.58|162.38|165.09|162.89|164.06|161.86|0
1687863300000|2023-06-27 10:55:00|164.4|162.2|164.57|162.37|164.92|162.72|164.4|162.2|0
1687863600000|2023-06-27 11:00:00|164.75|162.55|165.95|163.75|166.13|163.93|164.57|162.37|0
1687863900000|2023-06-27 11:05:00|165.78|163.58|165.95|163.75|166.3|164.1|165.26|163.06|0
1687864200000|2023-06-27 11:10:00|166.12|163.92|166.21|164.01|166.3|164.1|165.43|163.23|0
1687864500000|2023-06-27 11:15:00|166.12|163.92|167.68|165.48|167.68|165.48|166.12|163.92|0
1687864800000|2023-06-27 11:20:00|167.86|165.66|167.33|165.13|167.86|165.66|166.99|164.79|0
1687865100000|2023-06-27 11:25:00|167.51|165.31|167.68|165.48|167.85|165.65|166.81|164.61|0
1687865400000|2023-06-27 11:30:00|167.85|165.65|167.85|165.65|168.9|166.7|167.68|165.48|0
1687865700000|2023-06-27 11:35:00|168.02|165.82|168.2|166|168.55|166.35|167.85|165.65|0
1687866000000|2023-06-27 11:40:00|168.37|166.17|168.72|166.52|169.07|166.87|167.85|165.65|0
1687866300000|2023-06-27 11:45:00|168.89|166.69|169.41|167.21|169.76|167.56|168.54|166.34|0
1687866600000|2023-06-27 11:50:00|169.59|167.39|169.94|167.74|170.64|168.44|169.41|167.21|0
1687866900000|2023-06-27 11:55:00|170.03|167.83|169.76|167.56|170.46|168.26|169.24|167.04|0
1687867200000|2023-06-27 12:00:00|169.85|167.65|169.93|167.73|171.16|168.96|169.23|167.03|0
1687867500000|2023-06-27 12:05:00|170.11|167.91|169.23|167.03|170.11|167.91|168.53|166.33|0
1687867800000|2023-06-27 12:10:00|169.06|166.86|170.11|167.91|170.63|168.43|168.53|166.33|0
1687868100000|2023-06-27 12:15:00|170.28|168.08|169.49|167.29|170.63|168.43|169.23|167.03|0
1687868400000|2023-06-27 12:20:00|169.58|167.38|169.93|167.73|170.63|168.43|169.58|167.38|0
1687868700000|2023-06-27 12:25:00|170.19|167.99|169.23|167.03|170.19|167.99|169.05|166.85|0
1687869000000|2023-06-27 12:30:00|169.84|167.64|166.96|164.76|169.84|167.64|166.79|164.59|0
1687869300000|2023-06-27 12:35:00|166.88|164.68|165.06|162.86|167.48|165.28|164.54|162.34|0
1687869600000|2023-06-27 12:40:00|164.88|162.68|164.88|162.68|165.57|163.37|164.37|162.17|0
1687869900000|2023-06-27 12:45:00|164.71|162.51|166.09|163.89|166.26|164.06|164.71|162.51|0
1687870200000|2023-06-27 12:50:00|165.92|163.72|166.95|164.75|167.3|165.1|165.83|163.63|0
1687870500000|2023-06-27 12:55:00|166.78|164.58|167.13|164.93|167.82|165.62|166.78|164.58|0
1687870800000|2023-06-27 13:00:00|167.3|165.1|167.47|165.27|168.17|165.97|167.12|164.92|0
1687871100000|2023-06-27 13:05:00|167.64|165.44|166.78|164.58|167.99|165.79|166.6|164.4|0
1687871400000|2023-06-27 13:10:00|166.95|164.75|165.74|163.54|167.64|165.44|165.56|163.36|0
1687871700000|2023-06-27 13:15:00|165.73|163.53|166.43|164.23|166.43|164.23|165.39|163.19|0
1687872000000|2023-06-27 13:20:00|166.6|164.4|166.42|164.22|166.6|164.4|166.08|163.88|0
1687872300000|2023-06-27 13:25:00|166.25|164.05|165.56|163.36|166.42|164.22|165.04|162.84|0
1687872600000|2023-06-27 13:30:00|165.73|163.53|163.32|161.12|166.42|164.22|162.63|160.43|0
1687872900000|2023-06-27 13:35:00|163.15|160.95|161.1|158.9|163.15|160.95|159.4|157.2|0
1687873200000|2023-06-27 13:40:00|160.93|158.73|160.75|158.55|161.43|159.23|159.22|157.02|0
1687873500000|2023-06-27 13:45:00|160.41|158.21|163.49|161.29|165.39|163.19|160.41|158.21|0
1687873800000|2023-06-27 13:50:00|163.66|161.46|162.8|160.6|164.35|162.15|160.91|158.71|0
1687874100000|2023-06-27 13:55:00|162.97|160.77|162.45|160.25|164.35|162.15|162.28|160.08|0
1687874400000|2023-06-27 14:00:00|162.2|160|161.94|159.74|165.21|163.01|160.57|158.37|0
1687874700000|2023-06-27 14:05:00|161.77|159.57|164.35|162.15|165.91|163.71|161.77|159.57|0
1687875000000|2023-06-27 14:10:00|165.04|162.84|164.69|162.49|168.17|165.97|164.52|162.32|0
1687875300000|2023-06-27 14:15:00|165.04|162.84|162.1|159.9|165.04|162.84|161.93|159.73|0
1687875600000|2023-06-27 14:20:00|162.28|160.08|160.88|158.68|162.45|160.25|159.51|157.31|0
1687875900000|2023-06-27 14:25:00|160.71|158.51|161.05|158.85|161.39|159.19|158.82|156.62|0
1687876200000|2023-06-27 14:30:00|160.88|158.68|159.84|157.64|162.08|159.88|158.31|156.11|0
1687876500000|2023-06-27 14:35:00|159.67|157.47|158.82|156.62|160.36|158.16|158.31|156.11|0
1687876800000|2023-06-27 14:40:00|158.99|156.79|160.01|157.81|160.87|158.67|158.13|155.93|0
1687877100000|2023-06-27 14:45:00|159.84|157.64|158.98|156.78|160.53|158.33|158.3|156.1|0
1687877400000|2023-06-27 14:50:00|158.64|156.44|157.62|155.42|158.81|156.61|156.77|154.57|0
1687877700000|2023-06-27 14:55:00|157.45|155.25|157.28|155.08|159.32|157.12|156.94|154.74|0
1687878000000|2023-06-27 15:00:00|156.94|154.74|160.35|158.15|160.35|158.15|156.43|154.23|0
1687878300000|2023-06-27 15:05:00|159.83|157.63|159.83|157.63|160.86|158.66|158.81|156.61|0
1687878600000|2023-06-27 15:10:00|160.35|158.15|159.15|156.95|162.59|160.39|159.15|156.95|0
1687878900000|2023-06-27 15:15:00|159.32|157.12|157.78|155.58|159.83|157.63|157.61|155.41|0
1687879200000|2023-06-27 15:20:00|157.61|155.41|156.42|154.22|157.95|155.75|155.58|153.38|0
1687879500000|2023-06-27 15:25:00|156.59|154.39|153.93|151.73|157.44|155.24|153.22|151.02|0
1687879800000|2023-06-27 15:30:00|153.59|151.39|153.76|151.56|154.26|152.06|153.09|150.89|0
1687880100000|2023-06-27 15:35:00|153.59|151.39|151.92|149.72|154.26|152.06|151.59|149.39|0
1687880400000|2023-06-27 15:40:00|152.09|149.89|152.25|150.05|153.25|151.05|151.92|149.72|0
1687880700000|2023-06-27 15:45:00|152.08|149.88|153.41|151.21|153.91|151.71|151.9|149.7|0
1687881000000|2023-06-27 15:50:00|153.24|151.04|151.41|149.21|153.24|151.04|151.41|149.21|0
1687881300000|2023-06-27 15:55:00|151.57|149.37|151.57|149.37|152.07|149.87|150.74|148.54|0
1687881600000|2023-06-27 16:00:00|151.41|149.21|150.91|148.71|152.23|150.03|150.74|148.54|0
1687881900000|2023-06-27 16:05:00|150.74|148.54|151.57|149.37|151.73|149.53|150.08|147.88|0
1687882200000|2023-06-27 16:10:00|151.73|149.53|150.74|148.54|151.9|149.7|150.41|148.21|0
1687882500000|2023-06-27 16:15:00|150.9|148.7|151.73|149.53|152.06|149.86|150.08|147.88|0
1687882800000|2023-06-27 16:20:00|151.56|149.36|150.07|147.87|151.9|149.7|150.07|147.87|0
1687883100000|2023-06-27 16:25:00|149.91|147.71|148.59|146.39|150.07|147.87|148.1|145.9|0
1687883400000|2023-06-27 16:30:00|148.42|146.22|148.26|146.06|149.41|147.21|148.1|145.9|0
1687883700000|2023-06-27 16:35:00|148.1|145.9|146.6|144.4|148.42|146.22|145.97|143.77|0
1687884000000|2023-06-27 16:40:00|146.44|144.24|145.96|143.76|147.25|145.05|145.79|143.59|0
1687884300000|2023-06-27 16:45:00|145.79|143.59|145.31|143.11|145.96|143.76|144.99|142.79|0
1687884600000|2023-06-27 16:50:00|145.47|143.27|145.79|143.59|145.95|143.75|144.66|142.46|0
1687884900000|2023-06-27 16:55:00|145.63|143.43|146.44|144.24|147.41|145.21|145.31|143.11|0
1687885200000|2023-06-27 17:00:00|146.6|144.4|146.43|144.23|147.08|144.88|145.95|143.75|0
1687885500000|2023-06-27 17:05:00|146.27|144.07|147.24|145.04|148.22|146.02|146.27|144.07|0
1687885800000|2023-06-27 17:10:00|147.41|145.21|146.11|143.91|147.57|145.37|145.95|143.75|0
1687886100000|2023-06-27 17:15:00|146.27|144.07|144.65|142.45|146.75|144.55|144.33|142.13|0
1687886400000|2023-06-27 17:20:00|144.49|142.29|142.89|140.69|144.65|142.45|142.57|140.37|0
1687886700000|2023-06-27 17:25:00|142.73|140.53|143.37|141.17|144.01|141.81|142.41|140.21|0
1687887000000|2023-06-27 17:30:00|143.21|141.01|141.77|139.57|143.21|141.01|140.98|138.78|0
1687887300000|2023-06-27 17:35:00|141.93|139.73|141.77|139.57|142.41|140.21|141.61|139.41|0
1687887600000|2023-06-27 17:40:00|141.61|139.41|141.13|138.93|141.61|139.41|140.34|138.14|0
1687887900000|2023-06-27 17:45:00|140.97|138.77|139.55|137.35|141.13|138.93|139.39|137.19|0
1687888200000|2023-06-27 17:50:00|139.86|137.66|138.73|136.53|140.13|137.93|138.1|135.9|0
1687888500000|2023-06-27 17:55:00|138.88|136.68|138.41|136.21|139.83|137.63|138.25|136.05|0
1687888800000|2023-06-27 18:00:00|138.25|136.05|137.94|135.74|139.04|136.84|137.94|135.74|0
1687889100000|2023-06-27 18:05:00|138.09|135.89|138.56|136.36|139.19|136.99|137.46|135.26|0
1687889400000|2023-06-27 18:10:00|138.25|136.05|136.84|134.64|138.25|136.05|136.84|134.64|0
1687889700000|2023-06-27 18:15:00|136.99|134.79|136.83|134.63|137.62|135.42|136.21|134.01|0
1687890000000|2023-06-27 18:20:00|136.68|134.48|136.52|134.32|136.99|134.79|136.21|134.01|0
1687890300000|2023-06-27 18:25:00|136.68|134.48|136.67|134.47|137.46|135.26|136.36|134.16|0
1687890600000|2023-06-27 18:30:00|136.52|134.32|136.52|134.32|136.83|134.63|135.89|133.69|0
1687890900000|2023-06-27 18:35:00|136.36|134.16|137.45|135.25|137.45|135.25|135.89|133.69|0
1687891200000|2023-06-27 18:40:00|137.3|135.1|138.24|136.04|139.02|136.82|137.3|135.1|0
1687891500000|2023-06-27 18:45:00|138.39|136.19|137.29|135.09|139.18|136.98|137.14|134.94|0
1687891800000|2023-06-27 18:50:00|137.14|134.94|136.82|134.62|137.61|135.41|136.2|134|0
1687892100000|2023-06-27 18:55:00|136.67|134.47|138.86|136.66|139.02|136.82|136.51|134.31|0
1687892400000|2023-06-27 19:00:00|138.7|136.5|137.44|135.24|138.7|136.5|136.66|134.46|0
1687892700000|2023-06-27 19:05:00|137.6|135.4|136.97|134.77|137.6|135.4|136.5|134.3|0
1687893000000|2023-06-27 19:10:00|137.13|134.93|136.5|134.3|138.38|136.18|136.5|134.3|0
1687893300000|2023-06-27 19:15:00|136.66|134.46|137.75|135.55|138.07|135.87|136.66|134.46|0
1687893600000|2023-06-27 19:20:00|137.59|135.39|137.12|134.92|138.22|136.02|137.12|134.92|0
1687893900000|2023-06-27 19:25:00|137.28|135.08|135.1|132.9|137.28|135.08|135.1|132.9|0
1687894200000|2023-06-27 19:30:00|135.25|133.05|137.12|134.92|137.43|135.23|134.78|132.58|0
1687894500000|2023-06-27 19:35:00|137.28|135.08|137.43|135.23|137.9|135.7|136.96|134.76|0
1687894800000|2023-06-27 19:40:00|137.27|135.07|136.18|133.98|137.43|135.23|136.02|133.82|0
1687895100000|2023-06-27 19:45:00|136.33|134.13|135.71|133.51|136.33|134.13|135.24|133.04|0
1687895400000|2023-06-27 19:50:00|137.43|135.23|137.43|135.23|138.53|136.33|136.49|134.29|0
1687895700000|2023-06-27 19:55:00|137.27|135.07|138.84|136.64|139.15|136.95|137.27|135.07|0
1687896000000|2023-06-27 20:00:00|139.31|137.11|140.74|138.54|141.37|139.17|139.31|137.11|0
1687896300000|2023-06-27 20:05:00|140.58|138.38|140.57|138.37|140.89|138.69|140.26|138.06|0
1687896600000|2023-06-27 20:10:00|140.73|138.53|140.41|138.21|141.05|138.85|140.26|138.06|0
1687896900000|2023-06-27 20:15:00|140.61|138.01|141.09|138.49|142.21|139.61|140.61|138.01|0
1687897200000|2023-06-27 20:20:00|141.25|138.65|141.4|138.8|141.57|138.97|141.09|138.49|0
1687897500000|2023-06-27 20:25:00|141.72|139.12|141.08|138.48|141.72|139.12|141.08|138.48|0
1687897800000|2023-06-27 20:30:00|141.24|138.64|141.4|138.8|141.4|138.8|141.08|138.48|0
1687898100000|2023-06-27 20:35:00|141.56|138.96|141.72|139.12|141.72|139.12|141.4|138.8|0
1687898400000|2023-06-27 20:40:00|141.56|138.96|141.4|138.8|141.72|139.12|141.24|138.64|0
1687898700000|2023-06-27 20:45:00|141.48|138.88|141.24|138.64|141.72|139.12|141.08|138.48|0
1687899000000|2023-06-27 20:50:00|141.4|138.8|141.08|138.48|141.4|138.8|141|138.4|0
1687899300000|2023-06-27 20:55:00|141.23|138.63|141|138.4|141.39|138.79|140.92|138.32|0
1687899600000|2023-06-27 21:00:00|141.25|138.65|140.85|138.25|141.25|138.65|140.85|138.25|0
1687899900000|2023-06-27 21:05:00|140.83|138.23|140.71|138.11|140.85|138.25|140.59|137.99|0
1687900200000|2023-06-27 21:10:00|140.59|137.99|141.08|138.48|141.46|138.86|140.5|137.9|0
1687900500000|2023-06-27 21:15:00|141.32|138.72|141.1|138.5|141.65|139.05|141.1|138.5|0
1687900800000|2023-06-27 21:20:00|141.03|138.43|141.15|138.55|141.36|138.76|141.03|138.43|0
1687901100000|2023-06-27 21:25:00|141.22|138.62|141.22|138.62|141.22|138.62|141.15|138.55|0
1687901400000|2023-06-27 21:30:00|141.21|138.61|141.26|138.66|141.27|138.67|141.21|138.61|0
1687901700000|2023-06-27 21:35:00|141.28|138.68|141.26|138.66|141.28|138.68|141.26|138.66|0
1687902000000|2023-06-27 21:40:00|141.24|138.64|141.31|138.71|141.43|138.83|141.24|138.64|0
1687902300000|2023-06-27 21:45:00|141.28|138.68|141.35|138.75|141.35|138.75|141.14|138.54|0
1687902600000|2023-06-27 21:50:00|141.28|138.68|141.54|138.94|141.56|138.96|141.28|138.68|0
1687902900000|2023-06-27 21:55:00|141.47|138.87|141.27|138.67|141.47|138.87|141.26|138.66|0
1687903200000|2023-06-27 22:00:00|141.45|138.85|141.53|138.93|141.61|139.01|141.05|138.45|0
1687903500000|2023-06-27 22:05:00|141.45|138.85|141.68|139.08|141.68|139.08|141.21|138.61|0
1687903800000|2023-06-27 22:10:00|141.53|138.93|141.84|139.24|141.84|139.24|141.21|138.61|0
1687904100000|2023-06-27 22:15:00|142|139.4|142.48|139.88|142.64|140.04|141.84|139.24|0
1687904400000|2023-06-27 22:20:00|142.32|139.72|141.84|139.24|142.32|139.72|141.68|139.08|0
1687904700000|2023-06-27 22:25:00|142|139.4|142.32|139.72|142.48|139.88|141.84|139.24|0
1687905000000|2023-06-27 22:30:00|142.16|139.56|142.47|139.87|142.63|140.03|142.16|139.56|0
1687905300000|2023-06-27 22:35:00|142.63|140.03|142.63|140.03|142.79|140.19|142.47|139.87|0
1687905600000|2023-06-27 22:40:00|142.79|140.19|143.11|140.51|143.11|140.51|142.79|140.19|0
1687905900000|2023-06-27 22:45:00|143.03|140.43|143.11|140.51|143.43|140.83|142.95|140.35|0
1687906200000|2023-06-27 22:50:00|143.27|140.67|143.27|140.67|143.43|140.83|143.11|140.51|0
1687906500000|2023-06-27 22:55:00|143.35|140.75|143.27|140.67|143.43|140.83|143.11|140.51|0
1687906800000|2023-06-27 23:00:00|143.35|140.75|143.42|140.82|143.42|140.82|143.26|140.66|0
1687907100000|2023-06-27 23:05:00|143.26|140.66|143.42|140.82|143.42|140.82|143.19|140.59|0
1687907400000|2023-06-27 23:10:00|143.58|140.98|144.22|141.62|144.22|141.62|143.58|140.98|0
1687907700000|2023-06-27 23:15:00|144.06|141.46|144.55|141.95|144.55|141.95|144.06|141.46|0
1687908000000|2023-06-27 23:20:00|144.71|142.11|144.38|141.78|144.71|142.11|143.9|141.3|0
1687908300000|2023-06-27 23:25:00|144.54|141.94|143.74|141.14|144.54|141.94|143.74|141.14|0
1687908600000|2023-06-27 23:30:00|143.9|141.3|143.82|141.22|144.06|141.46|143.73|141.13|0
1687908900000|2023-06-27 23:35:00|143.73|141.13|143.25|140.65|143.9|141.3|143.09|140.49|0
1687909200000|2023-06-27 23:40:00|143.41|140.81|143.41|140.81|143.41|140.81|143.09|140.49|0
1687909500000|2023-06-27 23:45:00|143.57|140.97|143.89|141.29|144.05|141.45|143.41|140.81|0
1687909800000|2023-06-27 23:50:00|143.73|141.13|143.33|140.73|143.89|141.29|142.76|140.16|0
1687910100000|2023-06-27 23:55:00|143.25|140.65|143.56|140.96|143.73|141.13|143.25|140.65|0
1687910400000|2023-06-28 00:00:00|143.4|140.8|142.76|140.16|143.56|140.96|142.76|140.16|0
1687910700000|2023-06-28 00:05:00|142.92|140.32|142.12|139.52|143.08|140.48|142.12|139.52|0
1687911000000|2023-06-28 00:10:00|142.28|139.68|142.6|140|142.76|140.16|142.12|139.52|0
1687911300000|2023-06-28 00:15:00|142.76|140.16|144.04|141.44|144.2|141.6|142.76|140.16|0
1687911600000|2023-06-28 00:20:00|144.2|141.6|144.04|141.44|144.28|141.68|143.4|140.8|0
1687911900000|2023-06-28 00:25:00|143.88|141.28|144.2|141.6|144.2|141.6|143.88|141.28|0
1687912200000|2023-06-28 00:30:00|144.36|141.76|144.52|141.92|145.33|142.73|144.04|141.44|0
1687912500000|2023-06-28 00:35:00|144.44|141.84|145.32|142.72|145.32|142.72|144.36|141.76|0
1687912800000|2023-06-28 00:40:00|145.16|142.56|145|142.4|145.65|143.05|144.84|142.24|0
1687913100000|2023-06-28 00:45:00|144.84|142.24|144.6|142|145|142.4|144.51|141.91|0
1687913400000|2023-06-28 00:50:00|144.67|142.07|145|142.4|145|142.4|144.6|142|0
1687913700000|2023-06-28 00:55:00|144.99|142.39|144.67|142.07|144.99|142.39|144.51|141.91|0
1687914000000|2023-06-28 01:00:00|144.51|141.91|144.18|141.58|144.67|142.07|144.02|141.42|0
1687914300000|2023-06-28 01:05:00|144.35|141.75|144.51|141.91|144.67|142.07|144.34|141.74|0
1687914600000|2023-06-28 01:10:00|144.67|142.07|144.66|142.06|144.67|142.07|144.34|141.74|0
1687914900000|2023-06-28 01:15:00|144.59|141.99|145.47|142.87|145.8|143.2|144.59|141.99|0
1687915200000|2023-06-28 01:20:00|145.56|142.96|145.47|142.87|145.96|143.36|145.47|142.87|0
1687915500000|2023-06-28 01:25:00|145.63|143.03|145.07|142.47|145.63|143.03|144.82|142.22|0
1687915800000|2023-06-28 01:30:00|144.98|142.38|144.82|142.22|145.14|142.54|144.01|141.41|0
1687916100000|2023-06-28 01:35:00|144.98|142.38|144.66|142.06|144.98|142.38|144.33|141.73|0
1687916400000|2023-06-28 01:40:00|144.58|141.98|144.82|142.22|144.82|142.22|144.17|141.57|0
1687916700000|2023-06-28 01:45:00|144.98|142.38|144.49|141.89|145.14|142.54|144.33|141.73|0
1687917000000|2023-06-28 01:50:00|144.65|142.05|144.81|142.21|145.3|142.7|144.49|141.89|0
1687917300000|2023-06-28 01:55:00|144.9|142.3|145.13|142.53|145.13|142.53|144.81|142.21|0
1687917600000|2023-06-28 02:00:00|144.97|142.37|144.97|142.37|145.13|142.53|144.65|142.05|0
1687917900000|2023-06-28 02:05:00|144.89|142.29|145.21|142.61|145.29|142.69|144.81|142.21|0
1687918200000|2023-06-28 02:10:00|145.29|142.69|145.45|142.85|145.45|142.85|144.97|142.37|0
1687918500000|2023-06-28 02:15:00|145.37|142.77|145.61|143.01|145.77|143.17|145.29|142.69|0
1687918800000|2023-06-28 02:20:00|145.77|143.17|145.61|143.01|145.93|143.33|145.45|142.85|0
1687919100000|2023-06-28 02:25:00|145.53|142.93|144.96|142.36|145.77|143.17|144.8|142.2|0
1687919400000|2023-06-28 02:30:00|144.8|142.2|144.15|141.55|145.04|142.44|143.99|141.39|0
1687919700000|2023-06-28 02:35:00|144.07|141.47|143.35|140.75|144.31|141.71|143.35|140.75|0
1687920000000|2023-06-28 02:40:00|143.51|140.91|142.38|139.78|143.51|140.91|142.38|139.78|0
1687920300000|2023-06-28 02:45:00|142.54|139.94|142.86|140.26|143.02|140.42|142.38|139.78|0
1687920600000|2023-06-28 02:50:00|142.7|140.1|143.18|140.58|143.5|140.9|142.54|139.94|0
1687920900000|2023-06-28 02:55:00|143.34|140.74|143.18|140.58|143.66|141.06|143.02|140.42|0
1687921200000|2023-06-28 03:00:00|143.1|140.5|142.85|140.25|143.18|140.58|142.69|140.09|0
1687921500000|2023-06-28 03:05:00|142.94|140.34|142.69|140.09|143.02|140.42|142.21|139.61|0
1687921800000|2023-06-28 03:10:00|142.85|140.25|142.53|139.93|142.85|140.25|142.21|139.61|0
1687922100000|2023-06-28 03:15:00|142.69|140.09|142.85|140.25|142.93|140.33|142.53|139.93|0
1687922400000|2023-06-28 03:20:00|142.93|140.33|142.85|140.25|143.17|140.57|142.69|140.09|0
1687922700000|2023-06-28 03:25:00|142.93|140.33|143.33|140.73|143.33|140.73|142.85|140.25|0
1687923000000|2023-06-28 03:30:00|143.25|140.65|143|140.4|143.33|140.73|143|140.4|0
1687923300000|2023-06-28 03:35:00|143.09|140.49|143|140.4|143.16|140.56|142.52|139.92|0
1687923600000|2023-06-28 03:40:00|142.84|140.24|143|140.4|143.16|140.56|142.76|140.16|0
1687923900000|2023-06-28 03:45:00|143.08|140.48|143.16|140.56|143.48|140.88|143|140.4|0
1687924200000|2023-06-28 03:50:00|143.24|140.64|143|140.4|143.48|140.88|142.84|140.24|0
1687924500000|2023-06-28 03:55:00|143.08|140.48|143.16|140.56|143.32|140.72|143|140.4|0
1687924800000|2023-06-28 04:00:00|142.99|140.39|143.47|140.87|143.48|140.88|142.99|140.39|0
1687925100000|2023-06-28 04:05:00|143.31|140.71|143.63|141.03|143.63|141.03|143.31|140.71|0
1687925400000|2023-06-28 04:10:00|143.47|140.87|143.47|140.87|143.63|141.03|143.31|140.71|0
1687925700000|2023-06-28 04:15:00|143.63|141.03|143.63|141.03|144.11|141.51|143.47|140.87|0
1687926000000|2023-06-28 04:20:00|143.55|140.95|144.2|141.6|144.27|141.67|143.55|140.95|0
1687926300000|2023-06-28 04:25:00|144.27|141.67|144.59|141.99|144.76|142.16|144.2|141.6|0
1687926600000|2023-06-28 04:30:00|144.75|142.15|144.27|141.67|144.75|142.15|144.11|141.51|0
1687926900000|2023-06-28 04:35:00|144.11|141.51|144.11|141.51|144.27|141.67|143.95|141.35|0
1687927200000|2023-06-28 04:40:00|144.19|141.59|144.1|141.5|144.27|141.67|143.94|141.34|0
1687927500000|2023-06-28 04:45:00|144.19|141.59|144.42|141.82|144.43|141.83|144.1|141.5|0
1687927800000|2023-06-28 04:50:00|144.26|141.66|144.26|141.66|144.26|141.66|144.1|141.5|0
1687928100000|2023-06-28 04:55:00|144.1|141.5|144.26|141.66|144.42|141.82|144.1|141.5|0
1687928400000|2023-06-28 05:00:00|144.42|141.82|144.26|141.66|144.42|141.82|143.94|141.34|0
1687928700000|2023-06-28 05:05:00|144.1|141.5|144.58|141.98|144.58|141.98|143.93|141.33|0
1687929000000|2023-06-28 05:10:00|144.66|142.06|144.25|141.65|144.66|142.06|144.25|141.65|0
1687929300000|2023-06-28 05:15:00|144.42|141.82|144.41|141.81|144.58|141.98|144.09|141.49|0
1687929600000|2023-06-28 05:20:00|144.57|141.97|143.61|141.01|144.57|141.97|143.61|141.01|0
1687929900000|2023-06-28 05:25:00|143.77|141.17|143.77|141.17|143.93|141.33|143.45|140.85|0
1687930200000|2023-06-28 05:30:00|143.6|141|143.6|141|144.25|141.65|143.6|141|0
1687930500000|2023-06-28 05:35:00|143.69|141.09|143.2|140.6|143.76|141.16|143.2|140.6|0
1687930800000|2023-06-28 05:40:00|143.28|140.68|142|139.4|143.44|140.84|142|139.4|0
1687931100000|2023-06-28 05:45:00|142.16|139.56|141.99|139.39|142.64|140.04|141.99|139.39|0
1687931400000|2023-06-28 05:50:00|142.15|139.55|142.47|139.87|142.79|140.19|141.99|139.39|0
1687931700000|2023-06-28 05:55:00|142.31|139.71|142.31|139.71|142.95|140.35|142.31|139.71|0
1687932000000|2023-06-28 06:00:00|142.15|139.55|142.31|139.71|142.63|140.03|141.83|139.23|0
1687932300000|2023-06-28 06:05:00|142.11|139.91|142.43|140.23|142.91|140.71|142.11|139.91|0
1687932600000|2023-06-28 06:10:00|142.27|140.07|141.94|139.74|142.75|140.55|141.94|139.74|0
1687932900000|2023-06-28 06:15:00|141.78|139.58|142.58|140.38|142.58|140.38|141.62|139.42|0
1687933200000|2023-06-28 06:20:00|142.74|140.54|142.83|140.63|142.9|140.7|142.42|140.22|0
1687933500000|2023-06-28 06:25:00|142.74|140.54|142.9|140.7|142.98|140.78|142.58|140.38|0
1687933800000|2023-06-28 06:30:00|142.74|140.54|142.9|140.7|143.06|140.86|142.58|140.38|0
1687934100000|2023-06-28 06:35:00|142.74|140.54|143.06|140.86|143.22|141.02|142.74|140.54|0
1687934400000|2023-06-28 06:40:00|142.9|140.7|143.38|141.18|143.54|141.34|142.9|140.7|0
1687934700000|2023-06-28 06:45:00|143.22|141.02|143.38|141.18|143.7|141.5|143.05|140.85|0
1687935000000|2023-06-28 06:50:00|143.3|141.1|143.37|141.17|143.54|141.34|143.05|140.85|0
1687935300000|2023-06-28 06:55:00|143.3|141.1|143.1|140.9|143.46|141.26|142.33|140.13|0
1687935600000|2023-06-28 07:00:00|143.74|141.54|144.06|141.86|144.55|142.35|143.1|140.9|0
1687935900000|2023-06-28 07:05:00|144.14|141.94|144.87|142.67|145.03|142.83|143.58|141.38|0
1687936200000|2023-06-28 07:10:00|145.03|142.83|143.41|141.21|145.03|142.83|143.25|141.05|0
1687936500000|2023-06-28 07:15:00|143.25|141.05|143.25|141.05|143.41|141.21|142.61|140.41|0
1687936800000|2023-06-28 07:20:00|143.09|140.89|143.57|141.37|144.21|142.01|143.09|140.89|0
1687937100000|2023-06-28 07:25:00|143.73|141.53|143.09|140.89|143.73|141.53|142.61|140.41|0
1687937400000|2023-06-28 07:30:00|142.93|140.73|143.09|140.89|143.09|140.89|141.97|139.77|0
1687937700000|2023-06-28 07:35:00|143.01|140.81|142.44|140.24|143.09|140.89|142.12|139.92|0
1687938000000|2023-06-28 07:40:00|142.28|140.08|141.64|139.44|142.28|140.08|141|138.8|0
1687938300000|2023-06-28 07:45:00|141.8|139.6|142.28|140.08|142.52|140.32|141.64|139.44|0
1687938600000|2023-06-28 07:50:00|142.12|139.92|143.88|141.68|143.88|141.68|142.12|139.92|0
1687938900000|2023-06-28 07:55:00|143.72|141.52|143.88|141.68|144.04|141.84|143.08|140.88|0
1687939200000|2023-06-28 08:00:00|143.72|141.52|144.2|142|144.45|142.25|143.08|140.88|0
1687939500000|2023-06-28 08:05:00|144.12|141.92|143.88|141.68|144.12|141.92|143.23|141.03|0
1687939800000|2023-06-28 08:10:00|143.71|141.51|142.91|140.71|144.04|141.84|142.91|140.71|0
1687940100000|2023-06-28 08:15:00|142.75|140.55|143.55|141.35|143.71|141.51|142.75|140.55|0
1687940400000|2023-06-28 08:20:00|143.71|141.51|141.87|139.67|143.71|141.51|141.79|139.59|0
1687940700000|2023-06-28 08:25:00|141.79|139.59|142.99|140.79|143.39|141.19|141.79|139.59|0
1687941000000|2023-06-28 08:30:00|143.06|140.86|143.87|141.67|143.87|141.67|142.74|140.54|0
1687941300000|2023-06-28 08:35:00|144.19|141.99|145.48|143.28|145.97|143.77|144.19|141.99|0
1687941600000|2023-06-28 08:40:00|145.64|143.44|145.48|143.28|145.8|143.6|145.16|142.96|0
1687941900000|2023-06-28 08:45:00|145.32|143.12|145.8|143.6|146.13|143.93|145.32|143.12|0
1687942200000|2023-06-28 08:50:00|145.88|143.68|145.47|143.27|146.12|143.92|145.15|142.95|0
1687942500000|2023-06-28 08:55:00|145.31|143.11|145.56|143.36|145.96|143.76|145.15|142.95|0
1687942800000|2023-06-28 09:00:00|145.63|143.43|145.79|143.59|145.8|143.6|144.82|142.62|0
1687943100000|2023-06-28 09:05:00|145.72|143.52|144.98|142.78|145.72|143.52|144.82|142.62|0
1687943400000|2023-06-28 09:10:00|144.91|142.71|145.31|143.11|145.47|143.27|144.5|142.3|0
1687943700000|2023-06-28 09:15:00|145.47|143.27|145.3|143.1|145.47|143.27|144.82|142.62|0
1687944000000|2023-06-28 09:20:00|145.14|142.94|144.82|142.62|145.14|142.94|144.49|142.29|0
1687944300000|2023-06-28 09:25:00|144.65|142.45|144.74|142.54|144.98|142.78|144.33|142.13|0
1687944600000|2023-06-28 09:30:00|144.65|142.45|144.46|142.26|145.71|143.51|144.3|142.1|0
1687944900000|2023-06-28 09:35:00|144.3|142.1|144.46|142.26|144.62|142.42|143.66|141.46|0
1687945200000|2023-06-28 09:40:00|144.3|142.1|144.14|141.94|144.54|142.34|143.98|141.78|0
1687945500000|2023-06-28 09:45:00|144.06|141.86|144.46|142.26|144.62|142.42|143.82|141.62|0
1687945800000|2023-06-28 09:50:00|144.62|142.42|145.1|142.9|145.27|143.07|144.62|142.42|0
1687946100000|2023-06-28 09:55:00|144.94|142.74|144.13|141.93|145.1|142.9|143.97|141.77|0
1687946400000|2023-06-28 10:00:00|143.97|141.77|143.81|141.61|144.13|141.93|143.65|141.45|0
1687946700000|2023-06-28 10:05:00|143.89|141.69|143.16|140.96|143.89|141.69|143.16|140.96|0
1687947000000|2023-06-28 10:10:00|143.09|140.89|143|140.8|143.48|141.28|142.68|140.48|0
1687947300000|2023-06-28 10:15:00|142.84|140.64|142.52|140.32|142.84|140.64|142.52|140.32|0
1687947600000|2023-06-28 10:20:00|142.6|140.4|142.52|140.32|142.84|140.64|142.36|140.16|0
1687947900000|2023-06-28 10:25:00|142.36|140.16|141.72|139.52|142.68|140.48|141.56|139.36|0
1687948200000|2023-06-28 10:30:00|141.56|139.36|141.56|139.36|142.2|140|141.56|139.36|0
1687948500000|2023-06-28 10:35:00|141.72|139.52|142.51|140.31|142.67|140.47|141.56|139.36|0
1687948800000|2023-06-28 10:40:00|142.67|140.47|143.63|141.43|143.96|141.76|142.67|140.47|0
1687949100000|2023-06-28 10:45:00|143.79|141.59|142.83|140.63|143.79|141.59|142.83|140.63|0
1687949400000|2023-06-28 10:50:00|142.67|140.47|142.83|140.63|142.99|140.79|142.35|140.15|0
1687949700000|2023-06-28 10:55:00|142.99|140.79|142.11|139.91|142.99|140.79|142.11|139.91|0
1687950000000|2023-06-28 11:00:00|142.19|139.99|140.91|138.71|142.35|140.15|140.27|138.07|0
1687950300000|2023-06-28 11:05:00|141.07|138.87|140.91|138.71|141.39|139.19|140.59|138.39|0
1687950600000|2023-06-28 11:10:00|140.75|138.55|140.27|138.07|140.91|138.71|140.11|137.91|0
1687950900000|2023-06-28 11:15:00|140.11|137.91|140.27|138.07|140.59|138.39|139.72|137.52|0
1687951200000|2023-06-28 11:20:00|140.43|138.23|140.58|138.38|140.74|138.54|140.27|138.07|0
1687951500000|2023-06-28 11:25:00|140.74|138.54|140.9|138.7|140.9|138.7|140.42|138.22|0
1687951800000|2023-06-28 11:30:00|140.74|138.54|141.69|139.49|141.85|139.65|140.74|138.54|0
1687952100000|2023-06-28 11:35:00|141.53|139.33|141.37|139.17|142.01|139.81|141.21|139.01|0
1687952400000|2023-06-28 11:40:00|141.21|139.01|142.17|139.97|142.49|140.29|141.21|139.01|0
1687952700000|2023-06-28 11:45:00|142.33|140.13|142.49|140.29|142.65|140.45|142.17|139.97|0
1687953000000|2023-06-28 11:50:00|142.65|140.45|143.29|141.09|143.61|141.41|142.33|140.13|0
1687953300000|2023-06-28 11:55:00|143.45|141.25|143.93|141.73|143.93|141.73|142.8|140.6|0
1687953600000|2023-06-28 12:00:00|143.61|141.41|145.22|143.02|145.38|143.18|143.44|141.24|0
1687953900000|2023-06-28 12:05:00|145.05|142.85|143.92|141.72|145.14|142.94|143.6|141.4|0
1687954200000|2023-06-28 12:10:00|144.08|141.88|143.92|141.72|144.73|142.53|143.92|141.72|0
1687954500000|2023-06-28 12:15:00|144.08|141.88|143.92|141.72|144.57|142.37|143.6|141.4|0
1687954800000|2023-06-28 12:20:00|143.76|141.56|143.76|141.56|144.24|142.04|143.6|141.4|0
1687955100000|2023-06-28 12:25:00|143.44|141.24|142.95|140.75|143.6|141.4|142.63|140.43|0
1687955400000|2023-06-28 12:30:00|142.79|140.59|143.75|141.55|143.75|141.55|142.79|140.59|0
1687955700000|2023-06-28 12:35:00|143.91|141.71|144.07|141.87|144.07|141.87|143.43|141.23|0
1687956000000|2023-06-28 12:40:00|144.4|142.2|145.69|143.49|145.85|143.65|144.23|142.03|0
1687956300000|2023-06-28 12:45:00|145.85|143.65|146.01|143.81|146.01|143.81|145.36|143.16|0
1687956600000|2023-06-28 12:50:00|146.17|143.97|145.2|143|146.5|144.3|145.04|142.84|0
1687956900000|2023-06-28 12:55:00|145.36|143.16|145.2|143|145.84|143.64|145.2|143|0
1687957200000|2023-06-28 13:00:00|145.03|142.83|144.55|142.35|145.2|143|144.39|142.19|0
1687957500000|2023-06-28 13:05:00|144.71|142.51|145.03|142.83|145.68|143.48|144.71|142.51|0
1687957800000|2023-06-28 13:10:00|145.19|142.99|145.68|143.48|145.84|143.64|145.19|142.99|0
1687958100000|2023-06-28 13:15:00|145.76|143.56|146|143.8|146.16|143.96|145.51|143.31|0
1687958400000|2023-06-28 13:20:00|145.84|143.64|145.35|143.15|145.84|143.64|145.35|143.15|0
1687958700000|2023-06-28 13:25:00|145.43|143.23|146.57|144.37|146.97|144.77|145.35|143.15|0
1687959000000|2023-06-28 13:30:00|146.48|144.28|147.92|145.72|149.55|147.35|146|143.8|0
1687959300000|2023-06-28 13:35:00|147.59|145.39|145.58|143.38|148.57|146.37|145.26|143.06|0
1687959600000|2023-06-28 13:40:00|145.75|143.55|146.4|144.2|146.56|144.36|144.12|141.92|0
1687959900000|2023-06-28 13:45:00|146.73|144.53|147.55|145.35|149.53|147.33|146.4|144.2|0
1687960200000|2023-06-28 13:50:00|147.71|145.51|147.55|145.35|149.37|147.17|146.07|143.87|0
1687960500000|2023-06-28 13:55:00|147.22|145.02|144.27|142.07|148.04|145.84|143.79|141.59|0
1687960800000|2023-06-28 14:00:00|145.25|143.05|146.72|144.52|147.87|145.67|144.44|142.24|0
1687961100000|2023-06-28 14:05:00|146.89|144.69|146.56|144.36|147.87|145.67|145.57|143.37|0
1687961400000|2023-06-28 14:10:00|146.72|144.52|147.21|145.01|149.36|147.16|146.39|144.19|0
1687961700000|2023-06-28 14:15:00|147.87|145.67|142.81|140.61|147.87|145.67|142.81|140.61|0
1687962000000|2023-06-28 14:20:00|142.64|140.44|144.59|142.39|145.08|142.88|141.36|139.16|0
1687962300000|2023-06-28 14:25:00|144.43|142.23|142.32|140.12|144.91|142.71|142.16|139.96|0
1687962600000|2023-06-28 14:30:00|142|139.8|140.07|137.87|142.48|140.28|139.91|137.71|0
1687962900000|2023-06-28 14:35:00|139.91|137.71|138|135.8|139.91|137.71|136.57|134.37|0
1687963200000|2023-06-28 14:40:00|138.15|135.95|138.79|136.59|138.79|136.59|136.89|134.69|0
1687963500000|2023-06-28 14:45:00|138.63|136.43|136.73|134.53|139.42|137.22|136.73|134.53|0
1687963800000|2023-06-28 14:50:00|136.89|134.69|137.85|135.65|139.41|137.21|136.25|134.05|0
1687964100000|2023-06-28 14:55:00|137.69|135.49|139.91|137.71|140.23|138.03|137.53|135.33|0
1687964400000|2023-06-28 15:00:00|139.59|137.39|138.64|136.44|139.91|137.71|138.64|136.44|0
1687964700000|2023-06-28 15:05:00|138.8|136.6|138.32|136.12|139.59|137.39|137.68|135.48|0
1687965000000|2023-06-28 15:10:00|138.16|135.96|140.55|138.35|141.83|139.63|137.37|135.17|0
1687965300000|2023-06-28 15:15:00|140.71|138.51|137.68|135.48|141.99|139.79|137.36|135.16|0
1687965600000|2023-06-28 15:20:00|137.52|135.32|141.03|138.83|141.03|138.83|137.52|135.32|0
1687965900000|2023-06-28 15:25:00|141.67|139.47|139.11|136.91|142.8|140.6|138.79|136.59|0
1687966200000|2023-06-28 15:30:00|138.79|136.59|137.04|134.84|139.11|136.91|136.57|134.37|0
1687966500000|2023-06-28 15:35:00|136.88|134.68|135.47|133.27|137.2|135|134.84|132.64|0
1687966800000|2023-06-28 15:40:00|135.31|133.11|134.68|132.48|136.09|133.89|134.53|132.33|0
1687967100000|2023-06-28 15:45:00|134.53|132.33|136.25|134.05|136.56|134.36|134.53|132.33|0
1687967400000|2023-06-28 15:50:00|136.41|134.21|136.56|134.36|136.88|134.68|135.78|133.58|0
1687967700000|2023-06-28 15:55:00|136.4|134.2|135.15|132.95|136.88|134.68|135.15|132.95|0
1687968000000|2023-06-28 16:00:00|135.46|133.26|135.46|133.26|136.4|134.2|135.14|132.94|0
1687968300000|2023-06-28 16:05:00|135.61|133.41|133.27|131.07|135.77|133.57|132.96|130.76|0
1687968600000|2023-06-28 16:10:00|133.11|130.91|131.57|129.37|133.43|131.23|131.26|129.06|0
1687968900000|2023-06-28 16:15:00|131.41|129.21|130.64|128.44|131.57|129.37|130.03|127.83|0
1687969200000|2023-06-28 16:20:00|130.49|128.29|131.87|129.67|132.8|130.6|130.49|128.29|0
1687969500000|2023-06-28 16:25:00|132.03|129.83|135.6|133.4|136.86|134.66|131.87|129.67|0
1687969800000|2023-06-28 16:30:00|135.76|133.56|137.02|134.82|137.97|135.77|135.76|133.56|0
1687970100000|2023-06-28 16:35:00|137.18|134.98|137.49|135.29|138.44|136.24|136.39|134.19|0
1687970400000|2023-06-28 16:40:00|137.65|135.45|142.85|140.65|143.58|141.38|136.86|134.66|0
1687970700000|2023-06-28 16:45:00|143.09|140.89|142.77|140.57|143.9|141.7|140.67|138.47|0
1687971000000|2023-06-28 16:50:00|142.93|140.73|146.51|144.31|148.16|145.96|142.28|140.08|0
1687971300000|2023-06-28 16:55:00|146.84|144.64|144.69|142.49|148.49|146.29|144.04|141.84|0
1687971600000|2023-06-28 17:00:00|144.85|142.65|145.34|143.14|147.31|145.11|144.2|142|0
1687971900000|2023-06-28 17:05:00|145.18|142.98|145.34|143.14|145.34|143.14|143.22|141.02|0
1687972200000|2023-06-28 17:10:00|145.01|142.81|144.36|142.16|146.4|144.2|144.36|142.16|0
1687972500000|2023-06-28 17:15:00|144.52|142.32|143.87|141.67|145.34|143.14|143.54|141.34|0
1687972800000|2023-06-28 17:20:00|143.54|141.34|142.09|139.89|144.36|142.16|141.44|139.24|0
1687973100000|2023-06-28 17:25:00|141.92|139.72|140.8|138.6|142.41|140.21|140.8|138.6|0
1687973400000|2023-06-28 17:30:00|140.64|138.44|143.38|141.18|143.54|141.34|139.52|137.32|0
1687973700000|2023-06-28 17:35:00|143.54|141.34|142.4|140.2|143.7|141.5|141.92|139.72|0
1687974000000|2023-06-28 17:40:00|142.49|140.29|143.21|141.01|144.18|141.98|142.08|139.88|0
1687974300000|2023-06-28 17:45:00|142.89|140.69|143.86|141.66|144.67|142.47|142.56|140.36|0
1687974600000|2023-06-28 17:50:00|144.02|141.82|143.37|141.17|145.32|143.12|143.37|141.17|0
1687974900000|2023-06-28 17:55:00|143.53|141.33|143.37|141.17|144.83|142.63|141.91|139.71|0
1687975200000|2023-06-28 18:00:00|143.2|141|140.94|138.74|143.69|141.49|140.62|138.42|0
1687975500000|2023-06-28 18:05:00|140.78|138.58|141.1|138.9|141.27|139.07|140.14|137.94|0
1687975800000|2023-06-28 18:10:00|140.94|138.74|140.62|138.42|141.26|139.06|139.98|137.78|0
1687976100000|2023-06-28 18:15:00|140.78|138.58|140.3|138.1|141.42|139.22|139.82|137.62|0
1687976400000|2023-06-28 18:20:00|140.14|137.94|138.75|136.55|140.67|138.47|138.59|136.39|0
1687976700000|2023-06-28 18:25:00|138.59|136.39|139.23|137.03|139.87|137.67|138.11|135.91|0
1687977000000|2023-06-28 18:30:00|139.39|137.19|138.91|136.71|139.87|137.67|138.59|136.39|0
1687977300000|2023-06-28 18:35:00|139.07|136.87|141.32|139.12|141.32|139.12|138.75|136.55|0
1687977600000|2023-06-28 18:40:00|141.48|139.28|139.87|137.67|142.13|139.93|139.22|137.02|0
1687977900000|2023-06-28 18:45:00|140.03|137.83|141.15|138.95|141.48|139.28|140.03|137.83|0
1687978200000|2023-06-28 18:50:00|141.32|139.12|140.83|138.63|141.96|139.76|140.51|138.31|0
1687978500000|2023-06-28 18:55:00|141.15|138.95|141.31|139.11|142.45|140.25|141.15|138.95|0
1687978800000|2023-06-28 19:00:00|140.99|138.79|143.91|141.71|144.24|142.04|140.67|138.47|0
1687979100000|2023-06-28 19:05:00|144.07|141.87|144.23|142.03|147.36|145.16|143.75|141.55|0
1687979400000|2023-06-28 19:10:00|143.91|141.71|141.63|139.43|144.4|142.2|141.31|139.11|0
1687979700000|2023-06-28 19:15:00|141.79|139.59|140.34|138.14|142.28|140.08|140.34|138.14|0
1687980000000|2023-06-28 19:20:00|140.18|137.98|139.85|137.65|140.66|138.46|139.37|137.17|0
1687980300000|2023-06-28 19:25:00|139.69|137.49|142.27|140.07|142.76|140.56|139.37|137.17|0
1687980600000|2023-06-28 19:30:00|142.6|140.4|142.27|140.07|142.92|140.72|141.3|139.1|0
1687980900000|2023-06-28 19:35:00|142.6|140.4|142.59|140.39|143.41|141.21|142.11|139.91|0
1687981200000|2023-06-28 19:40:00|142.43|140.23|142.27|140.07|142.59|140.39|140.81|138.61|0
1687981500000|2023-06-28 19:45:00|142.43|140.23|141.78|139.58|142.75|140.55|140.97|138.77|0
1687981800000|2023-06-28 19:50:00|142.75|140.55|141.13|138.93|142.75|140.55|138.72|136.52|0
1687982100000|2023-06-28 19:55:00|141.45|139.25|136.33|134.13|141.78|139.58|136.33|134.13|0
1687982400000|2023-06-28 20:00:00|135.54|133.34|133.49|131.29|136.17|133.97|132.09|129.89|0
1687982700000|2023-06-28 20:05:00|133.34|131.14|133.18|130.98|133.49|131.29|131.93|129.73|0
1687983000000|2023-06-28 20:10:00|133.49|131.29|133.18|130.98|133.96|131.76|133.18|130.98|0
1687983300000|2023-06-28 20:15:00|133.38|130.78|133.69|131.09|133.85|131.25|133.06|130.46|0
1687983600000|2023-06-28 20:20:00|133.84|131.24|133.37|130.77|133.84|131.24|133.22|130.62|0
1687983900000|2023-06-28 20:25:00|133.53|130.93|133.68|131.08|133.84|131.24|133.22|130.62|0
1687984200000|2023-06-28 20:30:00|133.84|131.24|133.06|130.46|133.84|131.24|133.06|130.46|0
1687984500000|2023-06-28 20:35:00|132.9|130.3|132.83|130.23|132.9|130.3|132.43|129.83|0
1687984800000|2023-06-28 20:40:00|132.9|130.3|133.52|130.92|133.52|130.92|132.59|129.99|0
1687985100000|2023-06-28 20:45:00|133.68|131.08|133.99|131.39|133.99|131.39|133.68|131.08|0
1687985400000|2023-06-28 20:50:00|134.15|131.55|133.83|131.23|134.15|131.55|133.68|131.08|0
1687985700000|2023-06-28 20:55:00|133.76|131.16|134.01|131.41|134.14|131.54|133.52|130.92|0
1687986000000|2023-06-28 21:00:00|133.94|131.34|133.61|131.01|133.94|131.34|133.59|130.99|0
1687986300000|2023-06-28 21:05:00|133.63|131.03|133.51|130.91|133.7|131.1|133.51|130.91|0
1687986600000|2023-06-28 21:10:00|133.49|130.89|133.56|130.96|133.63|131.03|133.44|130.84|0
1687986900000|2023-06-28 21:15:00|133.59|130.99|133.49|130.89|133.63|131.03|133.49|130.89|0
1687987200000|2023-06-28 21:20:00|133.6|131|133.65|131.05|133.65|131.05|133.6|131|0
1687987500000|2023-06-28 21:25:00|133.63|131.03|133.58|130.98|133.65|131.05|133.58|130.98|0
1687987800000|2023-06-28 21:30:00|133.6|131|133.42|130.82|133.6|131|133.32|130.72|0
1687988100000|2023-06-28 21:35:00|133.44|130.84|133.6|131|133.92|131.32|133.42|130.82|0
1687988400000|2023-06-28 21:40:00|133.65|131.05|133.36|130.76|133.65|131.05|133.36|130.76|0
1687988700000|2023-06-28 21:45:00|133.41|130.81|133.55|130.95|133.55|130.95|133.41|130.81|0
1687989000000|2023-06-28 21:50:00|133.52|130.92|133.27|130.67|133.52|130.92|133.27|130.67|0
1687989300000|2023-06-28 21:55:00|133.34|130.74|133.36|130.76|133.5|130.9|133.25|130.65|0
1687989600000|2023-06-28 22:00:00|133.26|130.66|133.18|130.58|133.65|131.05|132.87|130.27|0
1687989900000|2023-06-28 22:05:00|133.02|130.42|133.18|130.58|133.34|130.74|132.71|130.11|0
1687990200000|2023-06-28 22:10:00|133.02|130.42|132.86|130.26|133.33|130.73|132.86|130.26|0
1687990500000|2023-06-28 22:15:00|132.71|130.11|131.15|128.55|132.79|130.19|131.15|128.55|0
1687990800000|2023-06-28 22:20:00|131.23|128.63|130.84|128.24|131.46|128.86|130.84|128.24|0
1687991100000|2023-06-28 22:25:00|130.77|128.17|129.76|127.16|130.84|128.24|129.61|127.01|0
1687991400000|2023-06-28 22:30:00|129.61|127.01|131.3|128.7|131.3|128.7|129.61|127.01|0
1687991700000|2023-06-28 22:35:00|131.15|128.55|131.15|128.55|131.15|128.55|130.38|127.78|0
1687992000000|2023-06-28 22:40:00|130.99|128.39|130.68|128.08|131.15|128.55|130.68|128.08|0
1687992300000|2023-06-28 22:45:00|130.76|128.16|130.83|128.23|131.15|128.55|130.68|128.08|0
1687992600000|2023-06-28 22:50:00|130.68|128.08|130.83|128.23|130.83|128.23|130.52|127.92|0
1687992900000|2023-06-28 22:55:00|130.99|128.39|130.68|128.08|130.99|128.39|130.52|127.92|0
1687993200000|2023-06-28 23:00:00|130.83|128.23|130.83|128.23|131.14|128.54|130.67|128.07|0
1687993500000|2023-06-28 23:05:00|130.98|128.38|130.52|127.92|130.98|128.38|130.36|127.76|0
1687993800000|2023-06-28 23:10:00|130.67|128.07|130.67|128.07|130.83|128.23|130.67|128.07|0
1687994100000|2023-06-28 23:15:00|130.82|128.22|130.98|128.38|130.98|128.38|130.67|128.07|0
1687994400000|2023-06-28 23:20:00|131.13|128.53|130.98|128.38|131.29|128.69|130.98|128.38|0
1687994700000|2023-06-28 23:25:00|131.13|128.53|130.82|128.22|131.13|128.53|130.82|128.22|0
1687995000000|2023-06-28 23:30:00|130.97|128.37|131.13|128.53|131.13|128.53|130.82|128.22|0
1687995300000|2023-06-28 23:35:00|131.28|128.68|131.28|128.68|131.44|128.84|131.13|128.53|0
1687995600000|2023-06-28 23:40:00|131.43|128.83|131.28|128.68|131.43|128.83|131.28|128.68|0
1687995900000|2023-06-28 23:45:00|131.12|128.52|131.59|128.99|131.59|128.99|131.12|128.52|0
1687996200000|2023-06-28 23:50:00|131.43|128.83|131.43|128.83|131.51|128.91|131.12|128.52|0
1687996500000|2023-06-28 23:55:00|131.58|128.98|131.66|129.06|131.89|129.29|131.27|128.67|0
1687996800000|2023-06-29 00:00:00|131.58|128.98|131.89|129.29|132.2|129.6|131.27|128.67|0
1687997100000|2023-06-29 00:05:00|131.97|129.37|131.58|128.98|132.04|129.44|131.42|128.82|0
1687997400000|2023-06-29 00:10:00|131.27|128.67|130.8|128.2|131.27|128.67|130.49|127.89|0
1687997700000|2023-06-29 00:15:00|130.96|128.36|132.2|129.6|132.2|129.6|130.8|128.2|0
1687998000000|2023-06-29 00:20:00|132.04|129.44|131.26|128.66|132.2|129.6|131.11|128.51|0
1687998300000|2023-06-29 00:25:00|131.34|128.74|130.95|128.35|131.42|128.82|130.8|128.2|0
1687998600000|2023-06-29 00:30:00|131.03|128.43|130.95|128.35|131.26|128.66|130.8|128.2|0
1687998900000|2023-06-29 00:35:00|131.1|128.5|131.41|128.81|131.57|128.97|130.95|128.35|0
1687999200000|2023-06-29 00:40:00|131.57|128.97|131.26|128.66|131.72|129.12|131.26|128.66|0
1687999500000|2023-06-29 00:45:00|132.82|130.22|132.82|130.22|132.98|130.38|132.82|130.22|0
1687999800000|2023-06-29 00:50:00|132.9|130.3|132.82|130.22|132.97|130.37|132.66|130.06|0
1688000100000|2023-06-29 00:55:00|132.66|130.06|132.66|130.06|132.82|130.22|132.51|129.91|0
1688000400000|2023-06-29 01:00:00|132.82|130.22|132.81|130.21|133.12|130.52|132.51|129.91|0
1688000700000|2023-06-29 01:05:00|132.66|130.06|132.66|130.06|132.97|130.37|132.66|130.06|0
1688001000000|2023-06-29 01:10:00|132.5|129.9|132.66|130.06|132.81|130.21|132.35|129.75|0
1688001300000|2023-06-29 01:15:00|132.81|130.21|132.04|129.44|132.81|130.21|132.04|129.44|0
1688001600000|2023-06-29 01:20:00|132.19|129.59|132.34|129.74|132.35|129.75|132.04|129.44|0
1688001900000|2023-06-29 01:25:00|132.19|129.59|131.88|129.28|132.34|129.74|131.57|128.97|0
1688002200000|2023-06-29 01:30:00|132.03|129.43|132.34|129.74|132.34|129.74|131.88|129.28|0
1688002500000|2023-06-29 01:35:00|132.42|129.82|132.65|130.05|132.8|130.2|132.18|129.58|0
1688002800000|2023-06-29 01:40:00|132.8|130.2|133.11|130.51|133.11|130.51|132.49|129.89|0
1688003100000|2023-06-29 01:45:00|132.95|130.35|133.41|130.81|133.41|130.81|132.64|130.04|0
1688003400000|2023-06-29 01:50:00|133.26|130.66|133.26|130.66|133.41|130.81|133.1|130.5|0
1688003700000|2023-06-29 01:55:00|133.1|130.5|134.03|131.43|134.19|131.59|133.1|130.5|0
1688004000000|2023-06-29 02:00:00|133.88|131.28|134.81|132.21|135.12|132.52|133.87|131.27|0
1688004300000|2023-06-29 02:05:00|134.96|132.36|135.51|132.91|135.58|132.98|134.65|132.05|0
1688004600000|2023-06-29 02:10:00|135.58|132.98|135.27|132.67|135.74|133.14|135.11|132.51|0
1688004900000|2023-06-29 02:15:00|135.19|132.59|135.11|132.51|135.27|132.67|134.96|132.36|0
1688005200000|2023-06-29 02:20:00|135.27|132.67|135.27|132.67|135.42|132.82|135.11|132.51|0
1688005500000|2023-06-29 02:25:00|135.11|132.51|135.11|132.51|135.26|132.66|134.8|132.2|0
1688005800000|2023-06-29 02:30:00|134.95|132.35|135.11|132.51|135.26|132.66|134.64|132.04|0
1688006100000|2023-06-29 02:35:00|135.26|132.66|135.1|132.5|135.42|132.82|135.1|132.5|0
1688006400000|2023-06-29 02:40:00|135.03|132.43|134.48|131.88|135.03|132.43|134.48|131.88|0
1688006700000|2023-06-29 02:45:00|134.56|131.96|134.94|132.34|135.1|132.5|134.48|131.88|0
1688007000000|2023-06-29 02:50:00|135.03|132.43|135.41|132.81|135.72|133.12|134.94|132.34|0
1688007300000|2023-06-29 02:55:00|135.57|132.97|135.88|133.28|135.96|133.36|135.41|132.81|0
1688007600000|2023-06-29 03:00:00|135.8|133.2|135.87|133.27|136.03|133.43|135.72|133.12|0
1688007900000|2023-06-29 03:05:00|135.72|133.12|136.19|133.59|136.34|133.74|135.72|133.12|0
1688008200000|2023-06-29 03:10:00|136.11|133.51|135.87|133.27|136.11|133.51|135.56|132.96|0
1688008500000|2023-06-29 03:15:00|136.03|133.43|135.87|133.27|136.03|133.43|135.56|132.96|0
1688008800000|2023-06-29 03:20:00|135.71|133.11|135.87|133.27|136.18|133.58|135.71|133.11|0
1688009100000|2023-06-29 03:25:00|135.71|133.11|135.71|133.11|135.71|133.11|135.48|132.88|0
1688009400000|2023-06-29 03:30:00|135.87|133.27|136.18|133.58|136.49|133.89|135.55|132.95|0
1688009700000|2023-06-29 03:35:00|136.33|133.73|137.43|134.83|137.75|135.15|136.33|133.73|0
1688010000000|2023-06-29 03:40:00|137.36|134.76|137.11|134.51|137.59|134.99|137.11|134.51|0
1688010300000|2023-06-29 03:45:00|137.27|134.67|137.74|135.14|137.74|135.14|136.96|134.36|0
1688010600000|2023-06-29 03:50:00|137.43|134.83|136.95|134.35|137.58|134.98|136.95|134.35|0
1688010900000|2023-06-29 03:55:00|137.04|134.44|136.79|134.19|137.27|134.67|136.64|134.04|0
1688011200000|2023-06-29 04:00:00|136.88|134.28|136.64|134.04|136.95|134.35|136.32|133.72|0
1688011500000|2023-06-29 04:05:00|136.48|133.88|136.32|133.72|136.79|134.19|136.32|133.72|0
1688011800000|2023-06-29 04:10:00|136.48|133.88|136.48|133.88|136.63|134.03|136.32|133.72|0
1688012100000|2023-06-29 04:15:00|136.56|133.96|136.32|133.72|136.63|134.03|136.16|133.56|0
1688012400000|2023-06-29 04:20:00|136.4|133.8|136.63|134.03|136.63|134.03|136.32|133.72|0
1688012700000|2023-06-29 04:25:00|136.47|133.87|136.31|133.71|136.63|134.03|136.31|133.71|0
1688013000000|2023-06-29 04:30:00|136.47|133.87|136.71|134.11|136.71|134.11|136.16|133.56|0
1688013300000|2023-06-29 04:35:00|136.62|134.02|136.31|133.71|136.71|134.11|136.31|133.71|0
1688013600000|2023-06-29 04:40:00|136.15|133.55|136.46|133.86|136.62|134.02|136.15|133.55|0
1688013900000|2023-06-29 04:45:00|136.62|134.02|137.09|134.49|137.09|134.49|136.31|133.71|0
1688014200000|2023-06-29 04:50:00|136.93|134.33|137.09|134.49|137.09|134.49|136.77|134.17|0
1688014500000|2023-06-29 04:55:00|136.93|134.33|137.09|134.49|137.09|134.49|136.77|134.17|0
1688014800000|2023-06-29 05:00:00|136.93|134.33|136.46|133.86|136.93|134.33|136.14|133.54|0
1688015100000|2023-06-29 05:05:00|136.61|134.01|135.36|132.76|136.61|134.01|135.2|132.6|0
1688015400000|2023-06-29 05:10:00|135.44|132.84|136.45|133.85|136.77|134.17|135.44|132.84|0
1688015700000|2023-06-29 05:15:00|136.61|134.01|136.76|134.16|136.92|134.32|136.45|133.85|0
1688016000000|2023-06-29 05:20:00|136.92|134.32|137.39|134.79|137.39|134.79|136.92|134.32|0
1688016300000|2023-06-29 05:25:00|137.23|134.63|137.71|135.11|137.86|135.26|136.92|134.32|0
1688016600000|2023-06-29 05:30:00|137.79|135.19|137.39|134.79|138.34|135.74|137.23|134.63|0
1688016900000|2023-06-29 05:35:00|137.55|134.95|137.54|134.94|137.86|135.26|137.39|134.79|0
1688017200000|2023-06-29 05:40:00|137.7|135.1|138.49|135.89|138.81|136.21|137.39|134.79|0
1688017500000|2023-06-29 05:45:00|138.65|136.05|138.33|135.73|138.65|136.05|137.86|135.26|0
1688017800000|2023-06-29 05:50:00|138.49|135.89|138.01|135.41|138.49|135.89|137.54|134.94|0
1688018100000|2023-06-29 05:55:00|137.94|135.34|137.22|134.62|138.01|135.41|137.22|134.62|0
1688018400000|2023-06-29 06:00:00|137.06|134.46|138.32|135.72|138.32|135.72|137.06|134.46|0
1688018700000|2023-06-29 06:05:00|137.97|135.77|137.17|134.97|137.97|135.77|137.02|134.82|0
1688019000000|2023-06-29 06:10:00|137.02|134.82|137.49|135.29|137.65|135.45|137.02|134.82|0
1688019300000|2023-06-29 06:15:00|137.65|135.45|138.12|135.92|138.44|136.24|137.49|135.29|0
1688019600000|2023-06-29 06:20:00|138.2|136|137.96|135.76|138.28|136.08|137.8|135.6|0
1688019900000|2023-06-29 06:25:00|137.8|135.6|138.91|136.71|138.91|136.71|137.8|135.6|0
1688020200000|2023-06-29 06:30:00|138.75|136.55|137.66|135.46|138.75|136.55|137.34|135.14|0
1688020500000|2023-06-29 06:35:00|137.58|135.38|137.02|134.82|137.58|135.38|136.71|134.51|0
1688020800000|2023-06-29 06:40:00|136.95|134.75|137.02|134.82|137.02|134.82|136.39|134.19|0
1688021100000|2023-06-29 06:45:00|137.18|134.98|136.7|134.5|137.18|134.98|136.7|134.5|0
1688021400000|2023-06-29 06:50:00|136.55|134.35|137.49|135.29|137.49|135.29|136.39|134.19|0
1688021700000|2023-06-29 06:55:00|137.65|135.45|137.73|135.53|137.81|135.61|137.18|134.98|0
1688022000000|2023-06-29 07:00:00|137.97|135.77|137.49|135.29|137.97|135.77|136.86|134.66|0
1688022300000|2023-06-29 07:05:00|137.57|135.37|136.22|134.02|138.12|135.92|136.22|134.02|0
1688022600000|2023-06-29 07:10:00|136.38|134.18|137.33|135.13|137.8|135.6|136.22|134.02|0
1688022900000|2023-06-29 07:15:00|137.41|135.21|138.12|135.92|138.12|135.92|137.33|135.13|0
1688023200000|2023-06-29 07:20:00|137.96|135.76|136.53|134.33|138.44|136.24|136.37|134.17|0
1688023500000|2023-06-29 07:25:00|136.69|134.49|138.43|136.23|138.75|136.55|136.69|134.49|0
1688023800000|2023-06-29 07:30:00|138.59|136.39|138.91|136.71|138.91|136.71|138.27|136.07|0
1688024100000|2023-06-29 07:35:00|138.75|136.55|138.75|136.55|139.07|136.87|138.43|136.23|0
1688024400000|2023-06-29 07:40:00|138.59|136.39|138.27|136.07|138.91|136.71|137.79|135.59|0
1688024700000|2023-06-29 07:45:00|138.11|135.91|137.16|134.96|138.35|136.15|137|134.8|0
1688025000000|2023-06-29 07:50:00|137|134.8|137.47|135.27|137.63|135.43|136.84|134.64|0
1688025300000|2023-06-29 07:55:00|137.39|135.19|137.79|135.59|137.79|135.59|136.84|134.64|0
1688025600000|2023-06-29 08:00:00|137.63|135.43|136.36|134.16|138.1|135.9|136.2|134|0
1688025900000|2023-06-29 08:05:00|136.44|134.24|136.52|134.32|136.83|134.63|136.2|134|0
1688026200000|2023-06-29 08:10:00|136.67|134.47|135.65|133.45|136.67|134.47|134.94|132.74|0
1688026500000|2023-06-29 08:15:00|135.41|133.21|134.94|132.74|135.72|133.52|134.86|132.66|0
1688026800000|2023-06-29 08:20:00|134.78|132.58|134.78|132.58|135.25|133.05|134|131.8|0
1688027100000|2023-06-29 08:25:00|134.94|132.74|134.62|132.42|135.72|133.52|134.31|132.11|0
1688027400000|2023-06-29 08:30:00|134.78|132.58|135.09|132.89|135.4|133.2|134.46|132.26|0
1688027700000|2023-06-29 08:35:00|135.25|133.05|134.93|132.73|135.4|133.2|134.77|132.57|0
1688028000000|2023-06-29 08:40:00|134.77|132.57|134.15|131.95|135.09|132.89|133.99|131.79|0
1688028300000|2023-06-29 08:45:00|133.99|131.79|134.23|132.03|134.46|132.26|133.68|131.48|0
1688028600000|2023-06-29 08:50:00|134.14|131.94|134.3|132.1|134.93|132.73|134.14|131.94|0
1688028900000|2023-06-29 08:55:00|134.38|132.18|133.67|131.47|134.38|132.18|133.2|131|0
1688029200000|2023-06-29 09:00:00|133.52|131.32|133.83|131.63|134.14|131.94|133.51|131.31|0
1688029500000|2023-06-29 09:05:00|133.98|131.78|133.98|131.78|134.61|132.41|133.82|131.62|0
1688029800000|2023-06-29 09:10:00|133.82|131.62|133.82|131.62|133.98|131.78|133.2|131|0
1688030100000|2023-06-29 09:15:00|133.9|131.7|134.29|132.09|134.29|132.09|133.66|131.46|0
1688030400000|2023-06-29 09:20:00|134.21|132.01|134.6|132.4|135.07|132.87|133.98|131.78|0
1688030700000|2023-06-29 09:25:00|134.76|132.56|133.97|131.77|134.91|132.71|133.9|131.7|0
1688031000000|2023-06-29 09:30:00|134.13|131.93|133.74|131.54|134.44|132.24|133.66|131.46|0
1688031300000|2023-06-29 09:35:00|133.66|131.46|133.19|130.99|133.97|131.77|133.19|130.99|0
1688031600000|2023-06-29 09:40:00|133.11|130.91|132.25|130.05|133.11|130.91|131.64|129.44|0
1688031900000|2023-06-29 09:45:00|132.1|129.9|131.48|129.28|132.25|130.05|131.48|129.28|0
1688032200000|2023-06-29 09:50:00|131.63|129.43|131.79|129.59|132.1|129.9|131.48|129.28|0
1688032500000|2023-06-29 09:55:00|131.71|129.51|131.32|129.12|131.79|129.59|131.17|128.97|0
1688032800000|2023-06-29 10:00:00|131.47|129.27|131.78|129.58|132.25|130.05|131.47|129.27|0
1688033100000|2023-06-29 10:05:00|131.94|129.74|131.94|129.74|132.09|129.89|131.47|129.27|0
1688033400000|2023-06-29 10:10:00|132.09|129.89|130.08|127.88|132.09|129.89|130.08|127.88|0
1688033700000|2023-06-29 10:15:00|130.24|128.04|129.77|127.57|130.24|128.04|128.7|126.5|0
1688034000000|2023-06-29 10:20:00|129.93|127.73|129.81|127.61|130.36|128.16|129.16|126.96|0
1688034300000|2023-06-29 10:25:00|129.73|127.53|129.88|127.68|130.19|127.99|129.27|127.07|0
1688034600000|2023-06-29 10:30:00|130.03|127.83|129.88|127.68|130.03|127.83|129.42|127.22|0
1688034900000|2023-06-29 10:35:00|129.96|127.76|130.51|128.31|130.67|128.47|129.72|127.52|0
1688035200000|2023-06-29 10:40:00|130.66|128.46|129.75|127.55|130.66|128.46|129.75|127.55|0
1688035500000|2023-06-29 10:45:00|129.83|127.63|129.59|127.39|129.9|127.7|129.44|127.24|0
1688035800000|2023-06-29 10:50:00|129.44|127.24|129.42|127.22|129.9|127.7|128.5|126.3|0
1688036100000|2023-06-29 10:55:00|129.41|127.21|129.63|127.43|129.63|127.43|128.96|126.76|0
1688036400000|2023-06-29 11:00:00|129.79|127.59|130.09|127.89|130.09|127.89|129.17|126.97|0
1688036700000|2023-06-29 11:05:00|129.94|127.74|129.78|127.58|129.94|127.74|129.32|127.12|0
1688037000000|2023-06-29 11:10:00|129.63|127.43|129.47|127.27|129.63|127.43|129.32|127.12|0
1688037300000|2023-06-29 11:15:00|129.55|127.35|129.78|127.58|129.86|127.66|129.17|126.97|0
1688037600000|2023-06-29 11:20:00|129.93|127.73|129.62|127.42|129.93|127.73|129.32|127.12|0
1688037900000|2023-06-29 11:25:00|129.78|127.58|128.55|126.35|129.93|127.73|128.55|126.35|0
1688038200000|2023-06-29 11:30:00|128.4|126.2|129.01|126.81|129.16|126.96|128.4|126.2|0
1688038500000|2023-06-29 11:35:00|128.86|126.66|129.92|127.72|130.08|127.88|128.86|126.66|0
1688038800000|2023-06-29 11:40:00|130.08|127.88|130.23|128.03|130.38|128.18|129.62|127.42|0
1688039100000|2023-06-29 11:45:00|130.38|128.18|130.07|127.87|130.69|128.49|129.77|127.57|0
1688039400000|2023-06-29 11:50:00|130.23|128.03|130.38|128.18|130.53|128.33|130.23|128.03|0
1688039700000|2023-06-29 11:55:00|130.23|128.03|129.76|127.56|130.23|128.03|129.76|127.56|0
1688040000000|2023-06-29 12:00:00|129.92|127.72|129|126.8|129.92|127.72|127.93|125.73|0
1688040300000|2023-06-29 12:05:00|129.08|126.88|129.91|127.71|130.22|128.02|129|126.8|0
1688040600000|2023-06-29 12:10:00|129.76|127.56|130.68|128.48|130.68|128.48|129.76|127.56|0
1688040900000|2023-06-29 12:15:00|130.52|128.32|129.76|127.56|130.99|128.79|129.76|127.56|0
1688041200000|2023-06-29 12:20:00|129.84|127.64|128.99|126.79|130.06|127.86|128.99|126.79|0
1688041500000|2023-06-29 12:25:00|129.14|126.94|128.53|126.33|129.14|126.94|128.38|126.18|0
1688041800000|2023-06-29 12:30:00|128.46|126.26|127.62|125.42|129.75|127.55|125.96|123.76|0
1688042100000|2023-06-29 12:35:00|128.07|125.87|129.9|127.7|131.75|129.55|128.07|125.87|0
1688042400000|2023-06-29 12:40:00|130.05|127.85|131.06|128.86|131.44|129.24|129.44|127.24|0
1688042700000|2023-06-29 12:45:00|130.98|128.78|131.28|129.08|131.59|129.39|129.9|127.7|0
1688043000000|2023-06-29 12:50:00|131.13|128.93|134.86|132.66|135.17|132.97|131.13|128.93|0
1688043300000|2023-06-29 12:55:00|134.54|132.34|134.85|132.65|135.48|133.28|133.92|131.72|0
1688043600000|2023-06-29 13:00:00|134.7|132.5|137.22|135.02|138.33|136.13|134.54|132.34|0
1688043900000|2023-06-29 13:05:00|137.06|134.86|137.06|134.86|137.21|135.01|134.7|132.5|0
1688044200000|2023-06-29 13:10:00|137.14|134.94|139.12|136.92|139.92|137.72|136.9|134.7|0
1688044500000|2023-06-29 13:15:00|139.44|137.24|139.44|137.24|140.4|138.2|138.96|136.76|0
1688044800000|2023-06-29 13:20:00|139.28|137.08|140.08|137.88|140.08|137.88|138.8|136.6|0
1688045100000|2023-06-29 13:25:00|140.24|138.04|140.07|137.87|141.2|139|139.75|137.55|0
1688045400000|2023-06-29 13:30:00|139.75|137.55|137.36|135.16|142.33|140.13|137.36|135.16|0
1688045700000|2023-06-29 13:35:00|137.05|134.85|134.48|132.28|138.63|136.43|133.39|131.19|0
1688046000000|2023-06-29 13:40:00|134.79|132.59|137.62|135.42|137.77|135.57|134.01|131.81|0
1688046300000|2023-06-29 13:45:00|137.3|135.1|135.25|133.05|138.57|136.37|134.79|132.59|0
1688046600000|2023-06-29 13:50:00|135.41|133.21|134.94|132.74|136.04|133.84|134.16|131.96|0
1688046900000|2023-06-29 13:55:00|134.78|132.58|135.72|133.52|136.82|134.62|134.78|132.58|0
1688047200000|2023-06-29 14:00:00|135.56|133.36|133.22|131.02|135.88|133.68|132.91|130.71|0
1688047500000|2023-06-29 14:05:00|132.76|130.56|137.92|135.72|139.51|137.31|131.52|129.32|0
1688047800000|2023-06-29 14:10:00|138.08|135.88|136.5|134.3|139.51|137.31|136.5|134.3|0
1688048100000|2023-06-29 14:15:00|135.87|133.67|135.71|133.51|136.03|133.83|134.46|132.26|0
1688048400000|2023-06-29 14:20:00|135.4|133.2|135.87|133.67|135.87|133.67|131.98|129.78|0
1688048700000|2023-06-29 14:25:00|135.55|133.35|135.87|133.67|136.03|133.83|134.15|131.95|0
1688049000000|2023-06-29 14:30:00|135.4|133.2|134.46|132.26|138.07|135.87|134.14|131.94|0
1688049300000|2023-06-29 14:35:00|134.61|132.41|135.24|133.04|137.28|135.08|134.3|132.1|0
1688049600000|2023-06-29 14:40:00|135.39|133.19|137.28|135.08|138.7|136.5|134.77|132.57|0
1688049900000|2023-06-29 14:45:00|137.44|135.24|137.91|135.71|140.62|138.42|136.96|134.76|0
1688050200000|2023-06-29 14:50:00|138.07|135.87|138.38|136.18|139.02|136.82|136.96|134.76|0
1688050500000|2023-06-29 14:55:00|138.07|135.87|137.27|135.07|138.7|136.5|136.09|133.89|0
1688050800000|2023-06-29 15:00:00|137.43|135.23|134.91|132.71|137.9|135.7|134.91|132.71|0
1688051100000|2023-06-29 15:05:00|135.07|132.87|133.51|131.31|135.7|133.5|132.73|130.53|0
1688051400000|2023-06-29 15:10:00|133.66|131.46|132.89|130.69|134.13|131.93|132.11|129.91|0
1688051700000|2023-06-29 15:15:00|132.73|130.53|132.11|129.91|133.19|130.99|131.19|128.99|0
1688052000000|2023-06-29 15:20:00|132.26|130.06|130.93|128.73|132.31|130.11|130.93|128.73|0
1688052300000|2023-06-29 15:25:00|130.78|128.58|129.86|127.66|132.16|129.96|129.71|127.51|0
1688052600000|2023-06-29 15:30:00|130.01|127.81|131.39|129.19|131.69|129.49|129.4|127.2|0
1688052900000|2023-06-29 15:35:00|131.54|129.34|130.77|128.57|132.62|130.42|130.77|128.57|0
1688053200000|2023-06-29 15:40:00|130.62|128.42|131.54|129.34|131.54|129.34|128.64|126.44|0
1688053500000|2023-06-29 15:45:00|131.38|129.18|130.77|128.57|131.53|129.33|130.46|128.26|0
1688053800000|2023-06-29 15:50:00|130.61|128.41|128.93|126.73|130.77|128.57|128.78|126.58|0
1688054100000|2023-06-29 15:55:00|128.78|126.58|129.54|127.34|130.61|128.41|128.63|126.43|0
1688054400000|2023-06-29 16:00:00|129.39|127.19|130.45|128.25|130.91|128.71|128.32|126.12|0
1688054700000|2023-06-29 16:05:00|130.3|128.1|129.69|127.49|131.22|129.02|129.54|127.34|0
1688055000000|2023-06-29 16:10:00|129.54|127.34|131.22|129.02|131.99|129.79|129.08|126.88|0
1688055300000|2023-06-29 16:15:00|130.91|128.71|129.53|127.33|132.29|130.09|129.38|127.18|0
1688055600000|2023-06-29 16:20:00|129.69|127.49|128.16|125.96|129.69|127.49|127.86|125.66|0
1688055900000|2023-06-29 16:25:00|128.01|125.81|127.26|125.06|128.92|126.72|126.66|124.46|0
1688056200000|2023-06-29 16:30:00|127.11|124.91|127.54|125.34|128.47|126.27|126.5|124.3|0
1688056500000|2023-06-29 16:35:00|127.39|125.19|127.84|125.64|128.44|126.24|126.94|124.74|0
1688056800000|2023-06-29 16:40:00|127.99|125.79|127.54|125.34|128.44|126.24|127.24|125.04|0
1688057100000|2023-06-29 16:45:00|127.39|125.19|127.53|125.33|127.84|125.64|126.48|124.28|0
1688057400000|2023-06-29 16:50:00|127.38|125.18|128.29|126.09|128.44|126.24|127.23|125.03|0
1688057700000|2023-06-29 16:55:00|128.44|126.24|130.26|128.06|131.63|129.43|127.83|125.63|0
1688058000000|2023-06-29 17:00:00|130.1|127.9|131.63|129.43|131.78|129.58|130.1|127.9|0
1688058300000|2023-06-29 17:05:00|131.78|129.58|130.9|128.7|134.56|132.36|130.9|128.7|0
1688058600000|2023-06-29 17:10:00|131.05|128.85|131.05|128.85|132.28|130.08|130.74|128.54|0
1688058900000|2023-06-29 17:15:00|131.2|129|129.82|127.62|131.36|129.16|129.52|127.32|0
1688059200000|2023-06-29 17:20:00|129.67|127.47|129.67|127.47|130.28|128.08|129.21|127.01|0
1688059500000|2023-06-29 17:25:00|129.82|127.62|129.36|127.16|130.74|128.54|129.21|127.01|0
1688059800000|2023-06-29 17:30:00|129.21|127.01|130.43|128.23|131.04|128.84|129.06|126.86|0
1688060100000|2023-06-29 17:35:00|130.28|128.08|130.43|128.23|131.5|129.3|130.28|128.08|0
1688060400000|2023-06-29 17:40:00|130.27|128.07|130.88|128.68|131.65|129.45|129.81|127.61|0
1688060700000|2023-06-29 17:45:00|131.04|128.84|130.73|128.53|131.81|129.61|130.58|128.38|0
1688061000000|2023-06-29 17:50:00|130.88|128.68|130.12|127.92|131.04|128.84|129.81|127.61|0
1688061300000|2023-06-29 17:55:00|130.27|128.07|133.19|130.99|134.13|131.93|129.81|127.61|0
1688061600000|2023-06-29 18:00:00|133.35|131.15|135.68|133.48|136.94|134.74|133.35|131.15|0
1688061900000|2023-06-29 18:05:00|135.84|133.64|136.78|134.58|137.57|135.37|135.53|133.33|0
1688062200000|2023-06-29 18:10:00|136.94|134.74|134.59|132.39|137.1|134.9|134.59|132.39|0
1688062500000|2023-06-29 18:15:00|134.74|132.54|133.65|131.45|134.74|132.54|133.5|131.3|0
1688062800000|2023-06-29 18:20:00|133.5|131.3|132.41|130.21|133.65|131.45|132.1|129.9|0
1688063100000|2023-06-29 18:25:00|132.25|130.05|132.41|130.21|133.18|130.98|132.1|129.9|0
1688063400000|2023-06-29 18:30:00|132.25|130.05|133.02|130.82|133.18|130.98|132.25|130.05|0
1688063700000|2023-06-29 18:35:00|132.87|130.67|132.09|129.89|132.87|130.67|131.63|129.43|0
1688064000000|2023-06-29 18:40:00|132.25|130.05|132.87|130.67|134.73|132.53|132.09|129.89|0
1688064300000|2023-06-29 18:45:00|133.02|130.82|132.4|130.2|133.02|130.82|131.63|129.43|0
1688064600000|2023-06-29 18:50:00|132.25|130.05|132.86|130.66|133.79|131.59|132.25|130.05|0
1688064900000|2023-06-29 18:55:00|133.02|130.82|131.32|129.12|133.33|131.13|131.32|129.12|0
1688065200000|2023-06-29 19:00:00|131.01|128.81|130.39|128.19|131.47|129.27|130.09|127.89|0
1688065500000|2023-06-29 19:05:00|130.24|128.04|129.93|127.73|130.7|128.5|129.78|127.58|0
1688065800000|2023-06-29 19:10:00|130.09|127.89|130.24|128.04|130.85|128.65|129.78|127.58|0
1688066100000|2023-06-29 19:15:00|130.08|127.88|130.54|128.34|131|128.8|128.86|126.66|0
1688066400000|2023-06-29 19:20:00|130.39|128.19|130.85|128.65|131.46|129.26|129.62|127.42|0
1688066700000|2023-06-29 19:25:00|130.69|128.49|129.62|127.42|130.69|128.49|129.47|127.27|0
1688067000000|2023-06-29 19:30:00|129.77|127.57|129.62|127.42|130.38|128.18|128.4|126.2|0
1688067300000|2023-06-29 19:35:00|129.31|127.11|131.15|128.95|131.46|129.26|129.31|127.11|0
1688067600000|2023-06-29 19:40:00|131.46|129.26|132.53|130.33|132.53|130.33|131.15|128.95|0
1688067900000|2023-06-29 19:45:00|132.69|130.49|130.07|127.87|132.84|130.64|129.92|127.72|0
1688068200000|2023-06-29 19:50:00|130.38|128.18|129.46|127.26|130.38|128.18|126.88|124.68|0
1688068500000|2023-06-29 19:55:00|129.76|127.56|127.18|124.98|130.38|128.18|126.43|124.23|0
1688068800000|2023-06-29 20:00:00|126.58|124.38|126.94|124.74|127.18|124.98|125.98|123.78|0
1688069100000|2023-06-29 20:05:00|127.09|124.89|127.23|125.03|127.39|125.19|126.63|124.43|0
1688069400000|2023-06-29 20:10:00|127.08|124.88|126.93|124.73|127.23|125.03|126.48|124.28|0
1688069700000|2023-06-29 20:15:00|127.43|124.83|126.98|124.38|127.43|124.83|126.68|124.08|0
1688070000000|2023-06-29 20:20:00|127.28|124.68|126.76|124.16|127.43|124.83|126.68|124.08|0
1688070300000|2023-06-29 20:25:00|126.83|124.23|126.53|123.93|126.83|124.23|126.38|123.78|0
1688070600000|2023-06-29 20:30:00|126.68|124.08|126.37|123.77|126.68|124.08|126.37|123.77|0
1688070900000|2023-06-29 20:35:00|126.22|123.62|126.52|123.92|126.67|124.07|126.22|123.62|0
1688071200000|2023-06-29 20:40:00|126.37|123.77|126.37|123.77|126.82|124.22|126.22|123.62|0
1688071500000|2023-06-29 20:45:00|126.52|123.92|126.97|124.37|126.97|124.37|126.52|123.92|0
1688071800000|2023-06-29 20:50:00|126.89|124.29|126.97|124.37|126.97|124.37|126.82|124.22|0
1688072100000|2023-06-29 20:55:00|126.82|124.22|127.64|125.04|127.64|125.04|126.81|124.21|0
1688072400000|2023-06-29 21:00:00|127.29|124.69|127.09|124.49|127.44|124.84|126.84|124.24|0
1688072700000|2023-06-29 21:05:00|126.93|124.33|126.95|124.35|127.04|124.44|126.93|124.33|0
1688073000000|2023-06-29 21:10:00|127.15|124.55|127.02|124.42|127.28|124.68|126.99|124.39|0
1688073300000|2023-06-29 21:15:00|126.97|124.37|127.03|124.43|127.15|124.55|126.97|124.37|0
1688073600000|2023-06-29 21:20:00|126.97|124.37|127.06|124.46|127.08|124.48|126.97|124.37|0
1688073900000|2023-06-29 21:25:00|127.12|124.52|127.12|124.52|127.12|124.52|127.08|124.48|0
1688074200000|2023-06-29 21:30:00|127.08|124.48|127.08|124.48|127.16|124.56|126.99|124.39|0
1688074500000|2023-06-29 21:35:00|127.07|124.47|127.05|124.45|127.07|124.47|127.05|124.45|0
1688074800000|2023-06-29 21:40:00|127.07|124.47|127.25|124.65|127.36|124.76|127.05|124.45|0
1688075100000|2023-06-29 21:45:00|127.23|124.63|127.23|124.63|127.23|124.63|127.14|124.54|0
1688075400000|2023-06-29 21:50:00|127.18|124.58|127.22|124.62|127.22|124.62|127.13|124.53|0
1688075700000|2023-06-29 21:55:00|127.24|124.64|127.24|124.64|127.24|124.64|127.13|124.53|0
1688076000000|2023-06-29 22:00:00|127.77|125.17|128.07|125.47|128.45|125.85|127.77|125.17|0
1688076300000|2023-06-29 22:05:00|127.99|125.39|127.84|125.24|128.29|125.69|127.84|125.24|0
1688076600000|2023-06-29 22:10:00|127.69|125.09|128.29|125.69|128.29|125.69|127.54|124.94|0
1688076900000|2023-06-29 22:15:00|128.44|125.84|127.53|124.93|128.44|125.84|127.53|124.93|0
1688077200000|2023-06-29 22:20:00|127.38|124.78|127.46|124.86|127.53|124.93|127.08|124.48|0
1688077500000|2023-06-29 22:25:00|127.38|124.78|127.38|124.78|127.38|124.78|127.23|124.63|0
1688077800000|2023-06-29 22:30:00|127.23|124.63|127.76|125.16|127.76|125.16|127.23|124.63|0
1688078100000|2023-06-29 22:35:00|127.83|125.23|127.75|125.15|127.83|125.23|127.38|124.78|0
1688078400000|2023-06-29 22:40:00|127.68|125.08|127.83|125.23|127.98|125.38|127.67|125.07|0
1688078700000|2023-06-29 22:45:00|127.82|125.22|127.52|124.92|127.82|125.22|127.52|124.92|0
1688079000000|2023-06-29 22:50:00|127.6|125|127.37|124.77|127.67|125.07|127.37|124.77|0
1688079300000|2023-06-29 22:55:00|127.45|124.85|127.52|124.92|127.52|124.92|127.37|124.77|0
1688079600000|2023-06-29 23:00:00|127.45|124.85|127.07|124.47|127.52|124.92|127.07|124.47|0
1688079900000|2023-06-29 23:05:00|126.91|124.31|126.91|124.31|126.91|124.31|126.76|124.16|0
1688080200000|2023-06-29 23:10:00|127.06|124.46|127.21|124.61|127.21|124.61|126.91|124.31|0
1688080500000|2023-06-29 23:15:00|127.29|124.69|127.06|124.46|127.36|124.76|126.91|124.31|0
1688080800000|2023-06-29 23:20:00|127.21|124.61|127.06|124.46|127.36|124.76|127.06|124.46|0
1688081100000|2023-06-29 23:25:00|126.99|124.39|126.91|124.31|127.06|124.46|126.76|124.16|0
1688081400000|2023-06-29 23:30:00|127.06|124.46|126.45|123.85|127.06|124.46|125.71|123.11|0
1688081700000|2023-06-29 23:35:00|126.6|124|126.9|124.3|127.05|124.45|126.45|123.85|0
1688082000000|2023-06-29 23:40:00|126.75|124.15|126.9|124.3|126.98|124.38|126.75|124.15|0
1688082300000|2023-06-29 23:45:00|126.83|124.23|126.9|124.3|127.05|124.45|126.45|123.85|0
1688082600000|2023-06-29 23:50:00|127.05|124.45|126.6|124|127.05|124.45|126.6|124|0
1688082900000|2023-06-29 23:55:00|126.75|124.15|126.59|123.99|126.75|124.15|126.59|123.99|0
1688083200000|2023-06-30 00:00:00|126.44|123.84|127.49|124.89|127.95|125.35|126.14|123.54|0
1688083500000|2023-06-30 00:05:00|127.34|124.74|128.09|125.49|128.1|125.5|127.34|124.74|0
1688083800000|2023-06-30 00:10:00|128.24|125.64|129|126.4|129|126.4|128.24|125.64|0
1688084100000|2023-06-30 00:15:00|128.85|126.25|128.54|125.94|129|126.4|128.24|125.64|0
1688084400000|2023-06-30 00:20:00|128.39|125.79|128.24|125.64|128.54|125.94|128.24|125.64|0
1688084700000|2023-06-30 00:25:00|128.09|125.49|128.39|125.79|128.39|125.79|127.94|125.34|0
1688085000000|2023-06-30 00:30:00|128.24|125.64|128.08|125.48|128.39|125.79|127.78|125.18|0
1688085300000|2023-06-30 00:35:00|128.24|125.64|128.23|125.63|128.84|126.24|128.23|125.63|0
1688085600000|2023-06-30 00:40:00|128.08|125.48|127.93|125.33|128.23|125.63|127.63|125.03|0
1688085900000|2023-06-30 00:45:00|127.86|125.26|127.93|125.33|127.93|125.33|127.63|125.03|0
1688086200000|2023-06-30 00:50:00|128.08|125.48|128.38|125.78|128.53|125.93|127.93|125.33|0
1688086500000|2023-06-30 00:55:00|128.23|125.63|127.77|125.17|128.31|125.71|127.47|124.87|0
1688086800000|2023-06-30 01:00:00|127.62|125.02|126.57|123.97|127.77|125.17|126.27|123.67|0
1688087100000|2023-06-30 01:05:00|126.65|124.05|126.27|123.67|127.02|124.42|126.12|123.52|0
1688087400000|2023-06-30 01:10:00|126.34|123.74|125.82|123.22|126.42|123.82|125.82|123.22|0
1688087700000|2023-06-30 01:15:00|125.67|123.07|124.77|122.17|125.82|123.22|124.77|122.17|0
1688088000000|2023-06-30 01:20:00|124.92|122.32|125.07|122.47|125.37|122.77|124.77|122.17|0
1688088300000|2023-06-30 01:25:00|124.92|122.32|125.07|122.47|125.29|122.69|124.77|122.17|0
1688088600000|2023-06-30 01:30:00|125.36|122.76|125.66|123.06|126.26|123.66|125.06|122.46|0
1688088900000|2023-06-30 01:35:00|125.81|123.21|125.06|122.46|125.81|123.21|124.91|122.31|0
1688089200000|2023-06-30 01:40:00|125.14|122.54|125.36|122.76|125.36|122.76|124.61|122.01|0
1688089500000|2023-06-30 01:45:00|125.21|122.61|125.21|122.61|125.65|123.05|125.21|122.61|0
1688089800000|2023-06-30 01:50:00|125.06|122.46|125.2|122.6|125.35|122.75|125.06|122.46|0
1688090100000|2023-06-30 01:55:00|125.06|122.46|125.05|122.45|125.2|122.6|124.76|122.16|0
1688090400000|2023-06-30 02:00:00|125.2|122.6|124.01|121.41|125.2|122.6|124.01|121.41|0
1688090700000|2023-06-30 02:05:00|124.16|121.56|124.24|121.64|124.31|121.71|123.57|120.97|0
1688091000000|2023-06-30 02:10:00|124.16|121.56|124.6|122|124.6|122|124.16|121.56|0
1688091300000|2023-06-30 02:15:00|124.45|121.85|124.75|122.15|124.9|122.3|124.3|121.7|0
1688091600000|2023-06-30 02:20:00|124.83|122.23|124.6|122|124.9|122.3|124.45|121.85|0
1688091900000|2023-06-30 02:25:00|124.75|122.15|124.89|122.29|124.89|122.29|124.45|121.85|0
1688092200000|2023-06-30 02:30:00|124.74|122.14|124.3|121.7|124.89|122.29|124.3|121.7|0
1688092500000|2023-06-30 02:35:00|124.45|121.85|124.59|121.99|124.74|122.14|124.44|121.84|0
1688092800000|2023-06-30 02:40:00|124.67|122.07|124.59|121.99|124.74|122.14|124.59|121.99|0
1688093100000|2023-06-30 02:45:00|124.52|121.92|125.18|122.58|125.48|122.88|124.52|121.92|0
1688093400000|2023-06-30 02:50:00|125.33|122.73|125.33|122.73|125.33|122.73|125.18|122.58|0
1688093700000|2023-06-30 02:55:00|125.18|122.58|125.33|122.73|125.33|122.73|125.03|122.43|0
1688094000000|2023-06-30 03:00:00|125.26|122.66|125.03|122.43|125.48|122.88|125.03|122.43|0
1688094300000|2023-06-30 03:05:00|124.88|122.28|125.32|122.72|125.47|122.87|124.73|122.13|0
1688094600000|2023-06-30 03:10:00|125.4|122.8|125.17|122.57|125.77|123.17|125.02|122.42|0
1688094900000|2023-06-30 03:15:00|125.32|122.72|125.17|122.57|125.47|122.87|125.17|122.57|0
1688095200000|2023-06-30 03:20:00|125.02|122.42|125.47|122.87|125.62|123.02|124.87|122.27|0
1688095500000|2023-06-30 03:25:00|125.32|122.72|125.32|122.72|125.47|122.87|125.32|122.72|0
1688095800000|2023-06-30 03:30:00|125.47|122.87|126.66|124.06|126.81|124.21|125.24|122.64|0
1688096100000|2023-06-30 03:35:00|126.51|123.91|126.81|124.21|127.11|124.51|126.51|123.91|0
1688096400000|2023-06-30 03:40:00|126.96|124.36|126.66|124.06|127.04|124.44|126.51|123.91|0
1688096700000|2023-06-30 03:45:00|126.81|124.21|126.35|123.75|126.88|124.28|126.35|123.75|0
1688097000000|2023-06-30 03:50:00|126.43|123.83|126.35|123.75|126.65|124.05|126.05|123.45|0
1688097300000|2023-06-30 03:55:00|126.5|123.9|126.65|124.05|126.65|124.05|126.5|123.9|0
1688097600000|2023-06-30 04:00:00|126.5|123.9|126.35|123.75|126.58|123.98|126.35|123.75|0
1688097900000|2023-06-30 04:05:00|126.43|123.83|126.8|124.2|126.95|124.35|126.43|123.83|0
1688098200000|2023-06-30 04:10:00|126.72|124.12|126.64|124.04|126.8|124.2|126.64|124.04|0
1688098500000|2023-06-30 04:15:00|126.49|123.89|126.34|123.74|126.49|123.89|126.19|123.59|0
1688098800000|2023-06-30 04:20:00|126.49|123.89|126.49|123.89|126.49|123.89|126.19|123.59|0
1688099100000|2023-06-30 04:25:00|126.64|124.04|126.19|123.59|126.64|124.04|126.19|123.59|0
1688099400000|2023-06-30 04:30:00|126.34|123.74|126.04|123.44|126.34|123.74|126.04|123.44|0
1688099700000|2023-06-30 04:35:00|126.19|123.59|126.19|123.59|126.34|123.74|126.19|123.59|0
1688100000000|2023-06-30 04:40:00|126.18|123.58|126.48|123.88|126.48|123.88|126.18|123.58|0
1688100300000|2023-06-30 04:45:00|126.33|123.73|126.33|123.73|126.48|123.88|126.18|123.58|0
1688100600000|2023-06-30 04:50:00|126.18|123.58|126.18|123.58|126.18|123.58|126.03|123.43|0
1688100900000|2023-06-30 04:55:00|126.03|123.43|126.18|123.58|126.33|123.73|125.88|123.28|0
1688101200000|2023-06-30 05:00:00|126.03|123.43|125.58|122.98|126.03|123.43|125.43|122.83|0
1688101500000|2023-06-30 05:05:00|125.43|122.83|125.72|123.12|125.72|123.12|125.13|122.53|0
1688101800000|2023-06-30 05:10:00|125.65|123.05|125.28|122.68|125.72|123.12|125.28|122.68|0
1688102100000|2023-06-30 05:15:00|125.13|122.53|124.83|122.23|125.27|122.67|124.68|122.08|0
1688102400000|2023-06-30 05:20:00|124.9|122.3|124.23|121.63|125.12|122.52|124.23|121.63|0
1688102700000|2023-06-30 05:25:00|124.08|121.48|124.08|121.48|124.23|121.63|123.78|121.18|0
1688103000000|2023-06-30 05:30:00|123.93|121.33|123.78|121.18|124.08|121.48|123.04|120.44|0
1688103300000|2023-06-30 05:35:00|123.63|121.03|123.78|121.18|124.3|121.7|123.63|121.03|0
1688103600000|2023-06-30 05:40:00|123.93|121.33|124.07|121.47|124.22|121.62|123.93|121.33|0
1688103900000|2023-06-30 05:45:00|123.93|121.33|124.07|121.47|124.22|121.62|123.78|121.18|0
1688104200000|2023-06-30 05:50:00|124.22|121.62|124.22|121.62|124.52|121.92|124.07|121.47|0
1688104500000|2023-06-30 05:55:00|124.07|121.47|124.07|121.47|124.51|121.91|124.07|121.47|0
1688104800000|2023-06-30 06:00:00|124|121.4|124.51|121.91|124.81|122.21|123.92|121.32|0
1688105100000|2023-06-30 06:05:00|124.46|122.26|124.76|122.56|124.83|122.63|124.31|122.11|0
1688105400000|2023-06-30 06:10:00|124.68|122.48|124.75|122.55|125.65|123.45|124.68|122.48|0
1688105700000|2023-06-30 06:15:00|124.68|122.48|125.35|123.15|125.65|123.45|124.53|122.33|0
1688106000000|2023-06-30 06:20:00|125.5|123.3|125.79|123.59|126.02|123.82|125.35|123.15|0
1688106300000|2023-06-30 06:25:00|125.64|123.44|125.64|123.44|125.79|123.59|125.49|123.29|0
1688106600000|2023-06-30 06:30:00|125.57|123.37|125.64|123.44|125.79|123.59|125.34|123.14|0
1688106900000|2023-06-30 06:35:00|125.72|123.52|125.49|123.29|125.72|123.52|125.19|122.99|0
1688107200000|2023-06-30 06:40:00|125.64|123.44|125.79|123.59|125.79|123.59|125.34|123.14|0
1688107500000|2023-06-30 06:45:00|125.71|123.51|125.64|123.44|125.94|123.74|125.34|123.14|0
1688107800000|2023-06-30 06:50:00|125.49|123.29|126.08|123.88|126.31|124.11|125.49|123.29|0
1688108100000|2023-06-30 06:55:00|126.23|124.03|126.38|124.18|126.38|124.18|125.71|123.51|0
1688108400000|2023-06-30 07:00:00|126.76|124.56|126.83|124.63|126.98|124.78|126.23|124.03|0
1688108700000|2023-06-30 07:05:00|126.68|124.48|125.93|123.73|126.83|124.63|125.33|123.13|0
1688109000000|2023-06-30 07:10:00|126.08|123.88|125.63|123.43|126.98|124.78|125.48|123.28|0
1688109300000|2023-06-30 07:15:00|125.77|123.57|125.47|123.27|126.67|124.47|125.32|123.12|0
1688109600000|2023-06-30 07:20:00|125.4|123.2|126.07|123.87|126.22|124.02|125.32|123.12|0
1688109900000|2023-06-30 07:25:00|126|123.8|125.77|123.57|126.22|124.02|125.32|123.12|0
1688110200000|2023-06-30 07:30:00|125.62|123.42|125.92|123.72|126.52|124.32|125.32|123.12|0
1688110500000|2023-06-30 07:35:00|126.07|123.87|125.77|123.57|126.07|123.87|125.02|122.82|0
1688110800000|2023-06-30 07:40:00|125.62|123.42|125.46|123.26|125.91|123.71|125.17|122.97|0
1688111100000|2023-06-30 07:45:00|125.39|123.19|124.42|122.22|125.46|123.26|124.27|122.07|0
1688111400000|2023-06-30 07:50:00|124.27|122.07|123.97|121.77|124.27|122.07|123.82|121.62|0
1688111700000|2023-06-30 07:55:00|123.82|121.62|124.12|121.92|124.42|122.22|123.82|121.62|0
1688112000000|2023-06-30 08:00:00|123.82|121.62|122.93|120.73|124.27|122.07|122.78|120.58|0
1688112300000|2023-06-30 08:05:00|122.78|120.58|123.37|121.17|123.52|121.32|122.64|120.44|0
1688112600000|2023-06-30 08:10:00|123.23|121.03|123.52|121.32|123.67|121.47|122.93|120.73|0
1688112900000|2023-06-30 08:15:00|123.67|121.47|123.67|121.47|124.11|121.91|123.67|121.47|0
1688113200000|2023-06-30 08:20:00|123.52|121.32|123.37|121.17|124.26|122.06|123.37|121.17|0
1688113500000|2023-06-30 08:25:00|123.44|121.24|123.66|121.46|123.81|121.61|123.22|121.02|0
1688113800000|2023-06-30 08:30:00|123.51|121.31|123.51|121.31|123.66|121.46|123.22|121.02|0
1688114100000|2023-06-30 08:35:00|123.44|121.24|122.48|120.28|123.44|121.24|122.48|120.28|0
1688114400000|2023-06-30 08:40:00|122.33|120.13|121.74|119.54|122.48|120.28|121.59|119.39|0
1688114700000|2023-06-30 08:45:00|121.59|119.39|121.88|119.68|122.18|119.98|121.59|119.39|0
1688115000000|2023-06-30 08:50:00|121.74|119.54|121|118.8|122.03|119.83|120.86|118.66|0
1688115300000|2023-06-30 08:55:00|120.86|118.66|121|118.8|121.23|119.03|120.56|118.36|0
1688115600000|2023-06-30 09:00:00|120.71|118.51|119.54|117.34|121.15|118.95|119.4|117.2|0
1688115900000|2023-06-30 09:05:00|119.4|117.2|119.69|117.49|120.56|118.36|119.4|117.2|0
1688116200000|2023-06-30 09:10:00|119.83|117.63|120.41|118.21|120.56|118.36|119.83|117.63|0
1688116500000|2023-06-30 09:15:00|120.27|118.07|120.49|118.29|120.49|118.29|120.12|117.92|0
1688116800000|2023-06-30 09:20:00|120.56|118.36|119.83|117.63|120.56|118.36|119.54|117.34|0
1688117100000|2023-06-30 09:25:00|119.68|117.48|119.91|117.71|119.91|117.71|118.81|116.61|0
1688117400000|2023-06-30 09:30:00|119.11|116.91|118.86|116.66|119.11|116.91|118.57|116.37|0
1688117700000|2023-06-30 09:35:00|119|116.8|119|116.8|119.29|117.09|118.71|116.51|0
1688118000000|2023-06-30 09:40:00|119.14|116.94|118.71|116.51|119.14|116.94|118.56|116.36|0
1688118300000|2023-06-30 09:45:00|118.85|116.65|118.42|116.22|118.85|116.65|118.27|116.07|0
1688118600000|2023-06-30 09:50:00|118.27|116.07|118.27|116.07|118.42|116.22|117.98|115.78|0
1688118900000|2023-06-30 09:55:00|118.41|116.21|118.99|116.79|118.99|116.79|118.12|115.92|0
1688119200000|2023-06-30 10:00:00|118.85|116.65|118.99|116.79|118.99|116.79|118.55|116.35|0
1688119500000|2023-06-30 10:05:00|119.13|116.93|117.83|115.63|119.13|116.93|117.69|115.49|0
1688119800000|2023-06-30 10:10:00|117.69|115.49|117.25|115.05|117.91|115.71|117.11|114.91|0
1688120100000|2023-06-30 10:15:00|117.4|115.2|117.54|115.34|117.68|115.48|117.11|114.91|0
1688120400000|2023-06-30 10:20:00|117.4|115.2|117.83|115.63|117.97|115.77|117.25|115.05|0
1688120700000|2023-06-30 10:25:00|117.68|115.48|117.68|115.48|117.83|115.63|117.39|115.19|0
1688121000000|2023-06-30 10:30:00|117.54|115.34|117.39|115.19|117.97|115.77|117.39|115.19|0
1688121300000|2023-06-30 10:35:00|117.53|115.33|117.39|115.19|117.68|115.48|117.25|115.05|0
1688121600000|2023-06-30 10:40:00|117.53|115.33|116.38|114.18|117.53|115.33|116.38|114.18|0
1688121900000|2023-06-30 10:45:00|116.53|114.33|115.81|113.61|116.67|114.47|115.81|113.61|0
1688122200000|2023-06-30 10:50:00|115.38|113.18|116.24|114.04|116.24|114.04|115.1|112.9|0
1688122500000|2023-06-30 10:55:00|116.38|114.18|116.52|114.32|116.52|114.32|116.09|113.89|0
1688122800000|2023-06-30 11:00:00|116.66|114.46|115.95|113.75|116.66|114.46|115.74|113.54|0
1688123100000|2023-06-30 11:05:00|116.23|114.03|116.66|114.46|116.66|114.46|116.23|114.03|0
1688123400000|2023-06-30 11:10:00|116.8|114.6|117.09|114.89|117.09|114.89|116.8|114.6|0
1688123700000|2023-06-30 11:15:00|116.94|114.74|117.37|115.17|117.66|115.46|116.94|114.74|0
1688124000000|2023-06-30 11:20:00|117.23|115.03|117.37|115.17|117.66|115.46|117.23|115.03|0
1688124300000|2023-06-30 11:25:00|117.66|115.46|117.51|115.31|117.66|115.46|117.37|115.17|0
1688124600000|2023-06-30 11:30:00|117.59|115.39|117.22|115.02|117.66|115.46|117.22|115.02|0
1688124900000|2023-06-30 11:35:00|117.08|114.88|117.8|115.6|117.8|115.6|117.08|114.88|0
1688125200000|2023-06-30 11:40:00|117.87|115.67|117.65|115.45|117.94|115.74|117.51|115.31|0
1688125500000|2023-06-30 11:45:00|117.79|115.59|117.79|115.59|117.94|115.74|117.5|115.3|0
1688125800000|2023-06-30 11:50:00|117.94|115.74|118.08|115.88|118.51|116.31|117.5|115.3|0
1688126100000|2023-06-30 11:55:00|117.93|115.73|117.64|115.44|118.01|115.81|117.5|115.3|0
1688126400000|2023-06-30 12:00:00|117.58|115.38|116.35|114.15|117.58|115.38|116.21|114.01|0
1688126700000|2023-06-30 12:05:00|116.21|114.01|115.78|113.58|116.64|114.44|115.78|113.58|0
1688127000000|2023-06-30 12:10:00|115.71|113.51|116.21|114.01|116.35|114.15|115.64|113.44|0
1688127300000|2023-06-30 12:15:00|116.35|114.15|116.2|114|116.35|114.15|115.78|113.58|0
1688127600000|2023-06-30 12:20:00|116.35|114.15|116.34|114.14|116.63|114.43|116.2|114|0
1688127900000|2023-06-30 12:25:00|116.2|114|116.27|114.07|116.63|114.43|115.77|113.57|0
1688128200000|2023-06-30 12:30:00|116.49|114.29|111.18|108.98|116.49|114.29|110.36|108.16|0
1688128500000|2023-06-30 12:35:00|110.91|108.71|111.46|109.26|112.57|110.37|110.15|107.95|0
1688128800000|2023-06-30 12:40:00|111.18|108.98|111.46|109.26|112.29|110.09|110.9|108.7|0
1688129100000|2023-06-30 12:45:00|111.32|109.12|111.18|108.98|112.29|110.09|111.18|108.98|0
1688129400000|2023-06-30 12:50:00|111.32|109.12|112.14|109.94|112.28|110.08|111.04|108.84|0
1688129700000|2023-06-30 12:55:00|112.28|110.08|111.04|108.84|112.28|110.08|111.04|108.84|0
1688130000000|2023-06-30 13:00:00|111.03|108.83|109.38|107.18|111.03|108.83|109.38|107.18|0
1688130300000|2023-06-30 13:05:00|109.25|107.05|109.11|106.91|109.25|107.05|108.16|105.96|0
1688130600000|2023-06-30 13:10:00|108.84|106.64|108.02|105.82|108.91|106.71|107.75|105.55|0
1688130900000|2023-06-30 13:15:00|108.29|106.09|108.02|105.82|108.7|106.5|107.75|105.55|0
1688131200000|2023-06-30 13:20:00|108.15|105.95|108.69|106.49|108.97|106.77|108.02|105.82|0
1688131500000|2023-06-30 13:25:00|108.97|106.77|108.69|106.49|109.17|106.97|107.74|105.54|0
1688131800000|2023-06-30 13:30:00|108.83|106.63|107.47|105.27|110.47|108.27|106.8|104.6|0
1688132100000|2023-06-30 13:35:00|107.2|105|106.39|104.19|108.15|105.95|106.39|104.19|0
1688132400000|2023-06-30 13:40:00|106.26|104.06|104.15|101.95|106.71|104.51|103.89|101.69|0
1688132700000|2023-06-30 13:45:00|104.29|102.09|103.31|101.11|106.29|104.09|103.1|100.9|0
1688133000000|2023-06-30 13:50:00|102.91|100.71|105.47|103.27|106.16|103.96|102.91|100.71|0
1688133300000|2023-06-30 13:55:00|105.34|103.14|105.6|103.4|105.6|103.4|103.9|101.7|0
1688133600000|2023-06-30 14:00:00|105.34|103.14|104.02|101.82|105.54|103.34|103.5|101.3|0
1688133900000|2023-06-30 14:05:00|103.76|101.56|102.98|100.78|104.15|101.95|102.98|100.78|0
1688134200000|2023-06-30 14:10:00|102.85|100.65|102.97|100.77|103.11|100.91|101.81|99.61|0
1688134500000|2023-06-30 14:15:00|102.72|100.52|101.16|98.96|102.72|100.52|101.16|98.96|0
1688134800000|2023-06-30 14:20:00|101.04|98.84|103.49|101.29|103.49|101.29|100.39|98.19|0
1688135100000|2023-06-30 14:25:00|103.23|101.03|102.06|99.86|103.36|101.16|101.93|99.73|0
1688135400000|2023-06-30 14:30:00|101.93|99.73|102.06|99.86|102.19|99.99|100.52|98.32|0
1688135700000|2023-06-30 14:35:00|102.19|99.99|103.88|101.68|105.06|102.86|102.19|99.99|0
1688136000000|2023-06-30 14:40:00|104.01|101.81|104.4|102.2|104.53|102.33|102.96|100.76|0
1688136300000|2023-06-30 14:45:00|104.53|102.33|106.51|104.31|106.64|104.44|103.74|101.54|0
1688136600000|2023-06-30 14:50:00|106.24|104.04|102.07|99.87|106.91|104.71|101.94|99.74|0
1688136900000|2023-06-30 14:55:00|101.94|99.74|102.46|100.26|103.25|101.05|101.55|99.35|0
1688137200000|2023-06-30 15:00:00|102.33|100.13|101.81|99.61|103.11|100.91|101.68|99.48|0
1688137500000|2023-06-30 15:05:00|101.94|99.74|101.02|98.82|102.33|100.13|101.02|98.82|0
1688137800000|2023-06-30 15:10:00|100.89|98.69|101.02|98.82|101.67|99.47|100.12|97.92|0
1688138100000|2023-06-30 15:15:00|100.89|98.69|100.89|98.69|101.15|98.95|100.37|98.17|0
1688138400000|2023-06-30 15:20:00|101.02|98.82|101.67|99.47|101.8|99.6|100.76|98.56|0
1688138700000|2023-06-30 15:25:00|101.8|99.6|102.32|100.12|103.1|100.9|101.67|99.47|0
1688139000000|2023-06-30 15:30:00|102.58|100.38|104.29|102.09|104.42|102.22|102.58|100.38|0
1688139300000|2023-06-30 15:35:00|104.42|102.22|104.55|102.35|104.55|102.35|103.36|101.16|0
1688139600000|2023-06-30 15:40:00|104.42|102.22|105.74|103.54|105.75|103.55|104.42|102.22|0
1688139900000|2023-06-30 15:45:00|105.61|103.41|104.94|102.74|105.88|103.68|104.68|102.48|0
1688140200000|2023-06-30 15:50:00|104.81|102.61|105.61|103.41|105.88|103.68|104.68|102.48|0
1688140500000|2023-06-30 15:55:00|105.74|103.54|103.62|101.42|105.87|103.67|103.62|101.42|0
1688140800000|2023-06-30 16:00:00|103.48|101.28|102.83|100.63|103.88|101.68|102.83|100.63|0
1688141100000|2023-06-30 16:05:00|102.96|100.76|104.4|102.2|104.54|102.34|102.69|100.49|0
1688141400000|2023-06-30 16:10:00|104.27|102.07|103.22|101.02|104.4|102.2|103.08|100.88|0
1688141700000|2023-06-30 16:15:00|103.35|101.15|102.17|99.97|103.35|101.15|102.17|99.97|0
1688142000000|2023-06-30 16:20:00|102.3|100.1|100.73|98.53|102.3|100.1|100.73|98.53|0
1688142300000|2023-06-30 16:25:00|100.6|98.4|100.47|98.27|101.25|99.05|100.47|98.27|0
1688142600000|2023-06-30 16:30:00|100.34|98.14|100.34|98.14|100.47|98.27|99.7|97.5|0
1688142900000|2023-06-30 16:35:00|100.21|98.01|100.21|98.01|100.6|98.4|99.7|97.5|0
1688143200000|2023-06-30 16:40:00|100.08|97.88|100.21|98.01|100.34|98.14|99.82|97.62|0
1688143500000|2023-06-30 16:45:00|100.08|97.88|99.18|96.98|100.21|98.01|98.8|96.6|0
1688143800000|2023-06-30 16:50:00|99.05|96.85|98.41|96.21|99.44|97.24|98.41|96.21|0
1688144100000|2023-06-30 16:55:00|98.28|96.08|98.75|96.55|99.13|96.93|98.24|96.04|0
1688144400000|2023-06-30 17:00:00|98.62|96.42|99.38|97.18|99.9|97.7|98.37|96.17|0
1688144700000|2023-06-30 17:05:00|99.51|97.31|98.87|96.67|99.51|97.31|98.24|96.04|0
1688145000000|2023-06-30 17:10:00|99|96.8|99.13|96.93|99.38|97.18|98.36|96.16|0
1688145300000|2023-06-30 17:15:00|99|96.8|98.87|96.67|99.25|97.05|98.49|96.29|0
1688145600000|2023-06-30 17:20:00|98.74|96.54|98.74|96.54|99.38|97.18|98.49|96.29|0
1688145900000|2023-06-30 17:25:00|98.87|96.67|98.48|96.28|98.99|96.79|98.36|96.16|0
1688146200000|2023-06-30 17:30:00|98.36|96.16|96.84|94.64|98.48|96.28|96.47|94.27|0
1688146500000|2023-06-30 17:35:00|96.72|94.52|98.23|96.03|98.23|96.03|96.59|94.39|0
1688146800000|2023-06-30 17:40:00|98.35|96.15|98.35|96.15|98.86|96.66|97.85|95.65|0
1688147100000|2023-06-30 17:45:00|98.22|96.02|96.96|94.76|98.73|96.53|96.96|94.76|0
1688147400000|2023-06-30 17:50:00|97.09|94.89|97.59|95.39|97.59|95.39|96.96|94.76|0
1688147700000|2023-06-30 17:55:00|97.46|95.26|97.08|94.88|97.97|95.77|97.08|94.88|0
1688148000000|2023-06-30 18:00:00|96.96|94.76|97.21|95.01|97.46|95.26|96.46|94.26|0
1688148300000|2023-06-30 18:05:00|97.08|94.88|96.58|94.38|97.08|94.88|96.33|94.13|0
1688148600000|2023-06-30 18:10:00|96.7|94.5|97.45|95.25|97.83|95.63|96.7|94.5|0
1688148900000|2023-06-30 18:15:00|97.33|95.13|97.2|95|97.33|95.13|96.45|94.25|0
1688149200000|2023-06-30 18:20:00|97.33|95.13|97.32|95.12|97.7|95.5|97.07|94.87|0
1688149500000|2023-06-30 18:25:00|97.45|95.25|95.7|93.5|97.58|95.38|95.45|93.25|0
1688149800000|2023-06-30 18:30:00|95.57|93.37|96.32|94.12|96.94|94.74|95.57|93.37|0
1688150100000|2023-06-30 18:35:00|96.19|93.99|95.69|93.49|96.57|94.37|95.69|93.49|0
1688150400000|2023-06-30 18:40:00|95.82|93.62|95.81|93.61|96.56|94.36|95.69|93.49|0
1688150700000|2023-06-30 18:45:00|95.94|93.74|96.19|93.99|97.19|94.99|95.81|93.61|0
1688151000000|2023-06-30 18:50:00|96.31|94.11|96.31|94.11|96.56|94.36|95.69|93.49|0
1688151300000|2023-06-30 18:55:00|96.18|93.98|96.56|94.36|97.81|95.61|96.18|93.98|0
1688151600000|2023-06-30 19:00:00|96.31|94.11|97.06|94.86|97.56|95.36|96.18|93.98|0
1688151900000|2023-06-30 19:05:00|97.18|94.98|97.18|94.98|97.94|95.74|96.68|94.48|0
1688152200000|2023-06-30 19:10:00|97.05|94.85|95.8|93.6|97.31|95.11|95.8|93.6|0
1688152500000|2023-06-30 19:15:00|95.68|93.48|96.17|93.97|96.3|94.1|95.3|93.1|0
1688152800000|2023-06-30 19:20:00|96.3|94.1|96.8|94.6|97.55|95.35|96.3|94.1|0
1688153100000|2023-06-30 19:25:00|97.05|94.85|95.79|93.59|97.17|94.97|95.79|93.59|0
1688153400000|2023-06-30 19:30:00|95.92|93.72|96.04|93.84|96.79|94.59|95.67|93.47|0
1688153700000|2023-06-30 19:35:00|96.17|93.97|95.17|92.97|96.29|94.09|94.8|92.6|0
1688154000000|2023-06-30 19:40:00|95.29|93.09|96.29|94.09|96.79|94.59|95.04|92.84|0
1688154300000|2023-06-30 19:45:00|96.66|94.46|96.66|94.46|97.67|95.47|96.41|94.21|0
1688154600000|2023-06-30 19:50:00|96.91|94.71|94.67|92.47|97.04|94.84|94.54|92.34|0
1688154900000|2023-06-30 19:55:00|94.54|92.34|99.57|97.37|99.57|97.37|94.54|92.34|0
1688155200000|2023-06-30 20:00:00|100.08|97.88|101.23|99.03|102.93|100.73|99.44|97.24|0
1688155500000|2023-06-30 20:05:00|101.36|99.16|100.72|98.52|101.49|99.29|100.2|98|0
1688155800000|2023-06-30 20:10:00|100.59|98.39|102.01|99.81|102.01|99.81|100.46|98.26|0
1686231900000|2023-06-08 13:45:00|223.42|221.22|222.66|220.46|224.38|222.18|222.08|219.88|0
1686232200000|2023-06-08 13:50:00|222.85|220.65|223.8|221.6|224.95|222.75|220.56|218.36|0
1686232500000|2023-06-08 13:55:00|223.99|221.79|220.75|218.55|225.72|223.52|220.18|217.98|0
1686232800000|2023-06-08 14:00:00|220.56|218.36|219.61|217.41|221.89|219.69|219.04|216.84|0
1686233100000|2023-06-08 14:05:00|219.42|217.22|217.9|215.7|219.42|217.22|214.7|212.5|0
1686233400000|2023-06-08 14:10:00|217.52|215.32|215.83|213.63|218.28|216.08|215.83|213.63|0
1686233700000|2023-06-08 14:15:00|215.45|213.25|215.82|213.62|216.95|214.75|214.32|212.12|0
1686234000000|2023-06-08 14:20:00|215.64|213.44|214.51|212.31|216.95|214.75|213.76|211.56|0
1686234300000|2023-06-08 14:25:00|214.7|212.5|213.94|211.74|217.33|215.13|213.57|211.37|0
1686234600000|2023-06-08 14:30:00|213.76|211.56|214.88|212.68|215.26|213.06|212.07|209.87|0
1686234900000|2023-06-08 14:35:00|214.51|212.31|215.44|213.24|216.95|214.75|213.76|211.56|0
1686235200000|2023-06-08 14:40:00|215.25|213.05|212.82|210.62|215.44|213.24|211.88|209.68|0
1686235500000|2023-06-08 14:45:00|213|210.8|211.88|209.68|213|210.8|211.14|208.94|0
1686235800000|2023-06-08 14:50:00|211.7|209.5|210.58|208.38|212.26|210.06|210.39|208.19|0
1686236100000|2023-06-08 14:55:00|210.76|208.56|209.46|207.26|210.76|208.56|209.09|206.89|0
1686236400000|2023-06-08 15:00:00|209.09|206.89|209.65|207.45|210.76|208.56|208.35|206.15|0
1686236700000|2023-06-08 15:05:00|209.46|207.26|208.9|206.7|210.2|208|208.9|206.7|0
1686237000000|2023-06-08 15:10:00|208.72|206.52|209.46|207.26|210.57|208.37|207.98|205.78|0
1686237300000|2023-06-08 15:15:00|209.64|207.44|209.83|207.63|210.76|208.56|208.9|206.7|0
1686237600000|2023-06-08 15:20:00|209.64|207.44|207.68|205.48|210.63|208.43|207.5|205.3|0
1686237900000|2023-06-08 15:25:00|207.87|205.67|206.94|204.74|208.98|206.78|206.94|204.74|0
1686238200000|2023-06-08 15:30:00|206.57|204.37|207.31|205.11|207.87|205.67|206.2|204|0
1686238500000|2023-06-08 15:35:00|207.5|205.3|207.68|205.48|208.24|206.04|207.13|204.93|0
1686238800000|2023-06-08 15:40:00|207.13|204.93|207.49|205.29|208.05|205.85|206.94|204.74|0
1686239100000|2023-06-08 15:45:00|207.31|205.11|208.42|206.22|209.16|206.96|206.75|204.55|0
1686239400000|2023-06-08 15:50:00|208.6|206.4|207.68|205.48|209.35|207.15|207.49|205.29|0
1686239700000|2023-06-08 15:55:00|207.49|205.29|208.42|206.22|209.16|206.96|206.2|204|0
1686240000000|2023-06-08 16:00:00|208.6|206.4|208.04|205.84|210.83|208.63|207.86|205.66|0
1686240300000|2023-06-08 16:05:00|207.86|205.66|208.41|206.21|208.97|206.77|206.75|204.55|0
1686240600000|2023-06-08 16:10:00|208.6|206.4|207.67|205.47|208.6|206.4|206.93|204.73|0
1686240900000|2023-06-08 16:15:00|207.86|205.66|205.82|203.62|208.23|206.03|205.27|203.07|0
1686241200000|2023-06-08 16:20:00|205.64|203.44|203.21|201.01|205.78|203.58|203.02|200.82|0
1686241500000|2023-06-08 16:25:00|203.39|201.19|200.28|198.08|203.94|201.74|199.55|197.35|0
1686241800000|2023-06-08 16:30:00|200.1|197.9|201.55|199.35|201.74|199.54|200.1|197.9|0
1686242100000|2023-06-08 16:35:00|201.74|199.54|203.57|201.37|203.94|201.74|201.37|199.17|0
1686242400000|2023-06-08 16:40:00|203.39|201.19|203.02|200.82|204.49|202.29|202.47|200.27|0
1686242700000|2023-06-08 16:45:00|203.2|201|205.59|203.39|205.78|203.58|203.2|201|0
1686243000000|2023-06-08 16:50:00|205.41|203.21|203.93|201.73|205.59|203.39|203.93|201.73|0
1686243300000|2023-06-08 16:55:00|204.12|201.92|203.75|201.55|204.3|202.1|202.83|200.63|0
1686243600000|2023-06-08 17:00:00|203.93|201.73|203.75|201.55|204.3|202.1|203.2|201|0
1686243900000|2023-06-08 17:05:00|203.56|201.36|202.46|200.26|204.11|201.91|202.46|200.26|0
1686244200000|2023-06-08 17:10:00|202.64|200.44|203.38|201.18|203.56|201.36|202.46|200.26|0
1686244500000|2023-06-08 17:15:00|203.56|201.36|202.46|200.26|203.74|201.54|202.46|200.26|0
1686244800000|2023-06-08 17:20:00|202.27|200.07|204.48|202.28|205.95|203.75|202.27|200.07|0
1686245100000|2023-06-08 17:25:00|204.29|202.09|205.4|203.2|205.4|203.2|203.74|201.54|0
1686245400000|2023-06-08 17:30:00|205.58|203.38|206.32|204.12|207.06|204.86|204.84|202.64|0
1686245700000|2023-06-08 17:35:00|206.51|204.31|207.62|205.42|207.62|205.42|205.77|203.57|0
1686246000000|2023-06-08 17:40:00|207.8|205.6|208.36|206.16|209.1|206.9|207.43|205.23|0
1686246300000|2023-06-08 17:45:00|208.55|206.35|209.1|206.9|210.41|208.21|208.55|206.35|0
1686246600000|2023-06-08 17:50:00|209.29|207.09|208.17|205.97|209.48|207.28|206.87|204.67|0
1686246900000|2023-06-08 17:55:00|207.98|205.78|206.87|204.67|208.36|206.16|206.87|204.67|0
1686247200000|2023-06-08 18:00:00|206.68|204.48|205.57|203.37|207.24|205.04|205.39|203.19|0
1686247500000|2023-06-08 18:05:00|205.76|203.56|207.05|204.85|207.61|205.41|205.39|203.19|0
1686247800000|2023-06-08 18:10:00|207.24|205.04|205.94|203.74|208.17|205.97|205.76|203.56|0
1686248100000|2023-06-08 18:15:00|206.12|203.92|204.09|201.89|206.12|203.92|203.91|201.71|0
1686248400000|2023-06-08 18:20:00|203.91|201.71|204.09|201.89|204.46|202.26|203.36|201.16|0
1686248700000|2023-06-08 18:25:00|203.91|201.71|203.36|201.16|204.28|202.08|203.17|200.97|0
1686249000000|2023-06-08 18:30:00|202.99|200.79|201.52|199.32|202.99|200.79|201.16|198.96|0
1686249300000|2023-06-08 18:35:00|201.34|199.14|201.34|199.14|202.07|199.87|200.97|198.77|0
1686249600000|2023-06-08 18:40:00|201.52|199.32|200.42|198.22|201.7|199.5|200.42|198.22|0
1686249900000|2023-06-08 18:45:00|200.6|198.4|201.7|199.5|202.07|199.87|200.24|198.04|0
1686250200000|2023-06-08 18:50:00|201.52|199.32|201.15|198.95|201.88|199.68|200.6|198.4|0
1686250500000|2023-06-08 18:55:00|201.33|199.13|201.24|199.04|201.33|199.13|200.42|198.22|0
1686250800000|2023-06-08 19:00:00|201.15|198.95|201.15|198.95|201.51|199.31|200.6|198.4|0
1686251100000|2023-06-08 19:05:00|200.96|198.76|200.23|198.03|201.51|199.31|200.23|198.03|0
1686251400000|2023-06-08 19:10:00|200.05|197.85|201.14|198.94|201.14|198.94|199.32|197.12|0
1686251700000|2023-06-08 19:15:00|200.96|198.76|201.69|199.49|202.24|200.04|200.41|198.21|0
1686252000000|2023-06-08 19:20:00|201.51|199.31|200.23|198.03|202.24|200.04|200.05|197.85|0
1686252300000|2023-06-08 19:25:00|200.41|198.21|201.14|198.94|201.51|199.31|200.41|198.21|0
1686252600000|2023-06-08 19:30:00|201.5|199.3|201.5|199.3|202.24|200.04|200.77|198.57|0
1686252900000|2023-06-08 19:35:00|201.69|199.49|200.95|198.75|202.05|199.85|200.77|198.57|0
1686253200000|2023-06-08 19:40:00|201.14|198.94|198.77|196.57|201.14|198.94|198.58|196.38|0
1686253500000|2023-06-08 19:45:00|198.95|196.75|197.86|195.66|200.22|198.02|197.86|195.66|0
1686253800000|2023-06-08 19:50:00|198.04|195.84|199.85|197.65|199.86|197.66|196.95|194.75|0
1686254100000|2023-06-08 19:55:00|200.4|198.2|199.85|197.65|200.58|198.38|198.76|196.56|0
1686254400000|2023-06-08 20:00:00|200.22|198.02|201.86|199.66|201.86|199.66|200.22|198.02|0
1686254700000|2023-06-08 20:05:00|201.68|199.48|201.13|198.93|201.68|199.48|200.76|198.56|0
1686255000000|2023-06-08 20:10:00|201.31|199.11|201.31|199.11|202.04|199.84|201.31|199.11|0
1686255300000|2023-06-08 20:15:00|201.14|198.54|201.51|198.91|202.24|199.64|200.96|198.36|0
1686255600000|2023-06-08 20:20:00|201.69|199.09|201.87|199.27|202.06|199.46|201.32|198.72|0
1686255900000|2023-06-08 20:25:00|201.69|199.09|201.14|198.54|201.69|199.09|201.14|198.54|0
1686256200000|2023-06-08 20:30:00|201.05|198.45|200.04|197.44|201.05|198.45|199.86|197.26|0
1686256500000|2023-06-08 20:35:00|200.14|197.54|200.22|197.62|200.41|197.81|199.86|197.26|0
1686256800000|2023-06-08 20:40:00|200.41|197.81|199.68|197.08|200.41|197.81|199.68|197.08|0
1686257100000|2023-06-08 20:45:00|199.86|197.26|199.22|196.62|199.86|197.26|198.77|196.17|0
1686257400000|2023-06-08 20:50:00|199.31|196.71|200.04|197.44|200.58|197.98|199.13|196.53|0
1686257700000|2023-06-08 20:55:00|200.22|197.62|199.77|197.17|200.4|197.8|199.77|197.17|0
1686258000000|2023-06-08 21:00:00|199.91|197.31|200.09|197.49|200.14|197.54|199.64|197.04|0
1686258300000|2023-06-08 21:05:00|200.14|197.54|200.14|197.54|200.16|197.56|200.08|197.48|0
1686258600000|2023-06-08 21:10:00|200.08|197.48|200.21|197.61|200.21|197.61|200.08|197.48|0
1686258900000|2023-06-08 21:15:00|200.13|197.53|200.21|197.61|200.26|197.66|200.03|197.43|0
1686259200000|2023-06-08 21:20:00|200.03|197.43|200|197.4|200.06|197.46|199.95|197.35|0
1686259500000|2023-06-08 21:25:00|199.95|197.35|200.1|197.5|200.1|197.5|199.95|197.35|0
1686259800000|2023-06-08 21:30:00|200.18|197.58|200.1|197.5|200.18|197.58|200.06|197.46|0
1686260100000|2023-06-08 21:35:00|200.13|197.53|200.1|197.5|200.13|197.53|200.03|197.43|0
1686260400000|2023-06-08 21:40:00|200.05|197.45|199.78|197.18|200.1|197.5|199.78|197.18|0
1686260700000|2023-06-08 21:45:00|199.83|197.23|200.55|197.95|201.27|198.67|199.83|197.23|0
1686261000000|2023-06-08 21:50:00|200.71|198.11|200.6|198|200.79|198.19|200.49|197.89|0
1686261300000|2023-06-08 21:55:00|200.63|198.03|200.36|197.76|200.63|198.03|200.36|197.76|0
1686261600000|2023-06-08 22:00:00|200.48|197.88|201.66|199.06|201.66|199.06|200.48|197.88|0
1686261900000|2023-06-08 22:05:00|201.48|198.88|201.84|199.24|202.21|199.61|201.11|198.51|0
1686262200000|2023-06-08 22:10:00|201.48|198.88|201.84|199.24|201.84|199.24|201.29|198.69|0
1686262500000|2023-06-08 22:15:00|201.66|199.06|201.47|198.87|201.84|199.24|201.29|198.69|0
1686262800000|2023-06-08 22:20:00|201.57|198.97|201.47|198.87|201.84|199.24|201.29|198.69|0
1686263100000|2023-06-08 22:25:00|201.65|199.05|201.84|199.24|201.84|199.24|201.57|198.97|0
1686263400000|2023-06-08 22:30:00|201.65|199.05|201.1|198.5|201.65|199.05|201.1|198.5|0
1686263700000|2023-06-08 22:35:00|201.2|198.6|201.29|198.69|201.29|198.69|201.1|198.5|0
1686264000000|2023-06-08 22:40:00|201.28|198.68|201.28|198.68|201.28|198.68|201.1|198.5|0
1686264300000|2023-06-08 22:45:00|201.47|198.87|201.28|198.68|201.47|198.87|201.1|198.5|0
1686264900000|2023-06-08 22:55:00|201.46|198.86|201.1|198.5|201.46|198.86|201.1|198.5|0
1686265200000|2023-06-08 23:00:00|201.28|198.68|200.91|198.31|201.28|198.68|200.91|198.31|0
1686265500000|2023-06-08 23:05:00|200.73|198.13|201.09|198.49|201.28|198.68|200.73|198.13|0
1686265800000|2023-06-08 23:10:00|200.91|198.31|201.46|198.86|201.46|198.86|200.91|198.31|0
1686266100000|2023-06-08 23:15:00|201.28|198.68|201.27|198.67|201.46|198.86|201.27|198.67|0
1686266400000|2023-06-08 23:20:00|201.37|198.77|202.19|199.59|202.19|199.59|201.37|198.77|0
1686266700000|2023-06-08 23:25:00|202|199.4|201.82|199.22|202|199.4|201.82|199.22|0
1686267000000|2023-06-08 23:30:00|202|199.4|201.64|199.04|202|199.4|201.64|199.04|0
1686267300000|2023-06-08 23:35:00|201.82|199.22|201.45|198.85|201.82|199.22|201.45|198.85|0
1686267600000|2023-06-08 23:40:00|201.27|198.67|201.27|198.67|201.45|198.85|201.08|198.48|0
1686267900000|2023-06-08 23:45:00|201.45|198.85|201.81|199.21|202|199.4|201.45|198.85|0
1686268200000|2023-06-08 23:50:00|202|199.4|202|199.4|202.18|199.58|201.81|199.21|0
1686268500000|2023-06-08 23:55:00|201.81|199.21|202.36|199.76|202.54|199.94|201.81|199.21|0
1686268800000|2023-06-09 00:00:00|202.18|199.58|202.54|199.94|202.73|200.13|201.81|199.21|0
1686269100000|2023-06-09 00:05:00|202.36|199.76|203.46|200.86|204.56|201.96|202.36|199.76|0
1686269400000|2023-06-09 00:10:00|203.28|200.68|203.09|200.49|203.46|200.86|202.72|200.12|0
1686269700000|2023-06-09 00:15:00|203.27|200.67|202.91|200.31|204.01|201.41|202.91|200.31|0
1686270000000|2023-06-09 00:20:00|203.09|200.49|202.17|199.57|203.09|200.49|202.17|199.57|0
1686270300000|2023-06-09 00:25:00|202.35|199.75|202.9|200.3|203.09|200.49|202.17|199.57|0
1686270600000|2023-06-09 00:30:00|202.72|200.12|203.08|200.48|203.27|200.67|202.72|200.12|0
1686270900000|2023-06-09 00:35:00|202.9|200.3|202.35|199.75|203.27|200.67|202.17|199.57|0
1686271200000|2023-06-09 00:40:00|202.26|199.66|202.9|200.3|203.08|200.48|201.98|199.38|0
1686271500000|2023-06-09 00:45:00|203.08|200.48|203.08|200.48|203.63|201.03|203.08|200.48|0
1686271800000|2023-06-09 00:50:00|203.26|200.66|203.45|200.85|203.63|201.03|203.08|200.48|0
1686272100000|2023-06-09 00:55:00|203.26|200.66|203.45|200.85|203.81|201.21|203.26|200.66|0
1686272400000|2023-06-09 01:00:00|203.26|200.66|203.81|201.21|203.81|201.21|203.26|200.66|0
1686272700000|2023-06-09 01:05:00|203.63|201.03|203.63|201.03|204|201.4|203.44|200.84|0
1686273000000|2023-06-09 01:10:00|203.44|200.84|203.26|200.66|203.63|201.03|202.89|200.29|0
1686273300000|2023-06-09 01:15:00|203.07|200.47|203.62|201.02|203.81|201.21|203.07|200.47|0
1686273600000|2023-06-09 01:20:00|203.81|201.21|203.25|200.65|203.81|201.21|203.25|200.65|0
1686273900000|2023-06-09 01:25:00|203.44|200.84|203.44|200.84|203.62|201.02|203.25|200.65|0
1686274200000|2023-06-09 01:30:00|203.25|200.65|202.88|200.28|203.44|200.84|202.88|200.28|0
1686274500000|2023-06-09 01:35:00|202.7|200.1|203.25|200.65|203.43|200.83|202.7|200.1|0
1686274800000|2023-06-09 01:40:00|203.43|200.83|203.25|200.65|203.43|200.83|203.06|200.46|0
1686275100000|2023-06-09 01:45:00|203.16|200.56|203.06|200.46|203.62|201.02|203.06|200.46|0
1686275400000|2023-06-09 01:50:00|202.88|200.28|202.88|200.28|203.06|200.46|202.7|200.1|0
1686275700000|2023-06-09 01:55:00|202.97|200.37|202.88|200.28|203.24|200.64|202.88|200.28|0
1686276000000|2023-06-09 02:00:00|203.06|200.46|203.43|200.83|203.43|200.83|203.06|200.46|0
1686276300000|2023-06-09 02:05:00|203.24|200.64|203.43|200.83|203.43|200.83|203.24|200.64|0
1686276600000|2023-06-09 02:10:00|203.34|200.74|203.52|200.92|203.61|201.01|203.24|200.64|0
1686276900000|2023-06-09 02:15:00|203.61|201.01|203.61|201.01|203.61|201.01|203.34|200.74|0
1686277200000|2023-06-09 02:20:00|203.42|200.82|203.6|201|203.79|201.19|203.42|200.82|0
1686277500000|2023-06-09 02:25:00|203.79|201.19|203.6|201|203.79|201.19|203.42|200.82|0
1686277800000|2023-06-09 02:30:00|203.52|200.92|203.23|200.63|203.6|201|203.05|200.45|0
1686278100000|2023-06-09 02:35:00|203.05|200.45|203.05|200.45|203.42|200.82|203.05|200.45|0
1686278400000|2023-06-09 02:40:00|202.87|200.27|203.05|200.45|203.23|200.63|202.86|200.26|0
1686278700000|2023-06-09 02:45:00|203.23|200.63|202.86|200.26|203.23|200.63|202.86|200.26|0
1686279000000|2023-06-09 02:50:00|202.68|200.08|202.68|200.08|202.86|200.26|202.68|200.08|0
1686279300000|2023-06-09 02:55:00|202.86|200.26|202.68|200.08|202.86|200.26|202.68|200.08|0
1686279600000|2023-06-09 03:00:00|202.86|200.26|202.68|200.08|202.86|200.26|202.59|199.99|0
1686279900000|2023-06-09 03:05:00|202.77|200.17|202.49|199.89|202.86|200.26|202.49|199.89|0
1686280200000|2023-06-09 03:10:00|202.67|200.07|202.67|200.07|202.86|200.26|202.67|200.07|0
1686280500000|2023-06-09 03:15:00|202.77|200.17|202.67|200.07|202.86|200.26|202.49|199.89|0
1686280800000|2023-06-09 03:20:00|202.58|199.98|202.3|199.7|202.67|200.07|202.3|199.7|0
1686281100000|2023-06-09 03:25:00|202.49|199.89|202.3|199.7|202.49|199.89|202.3|199.7|0
1686281400000|2023-06-09 03:30:00|202.12|199.52|202.3|199.7|202.3|199.7|202.12|199.52|0
1686281700000|2023-06-09 03:35:00|202.12|199.52|202.3|199.7|202.3|199.7|201.84|199.24|0
1686282000000|2023-06-09 03:40:00|202.11|199.51|202.11|199.51|202.3|199.7|201.93|199.33|0
1686282300000|2023-06-09 03:45:00|201.93|199.33|201.47|198.87|201.93|199.33|201.38|198.78|0
1686282600000|2023-06-09 03:50:00|201.56|198.96|202.29|199.69|202.48|199.88|201.56|198.96|0
1686282900000|2023-06-09 03:55:00|202.11|199.51|201.93|199.33|202.29|199.69|201.74|199.14|0
1686283200000|2023-06-09 04:00:00|202.11|199.51|202.11|199.51|202.29|199.69|202.11|199.51|0
1686283500000|2023-06-09 04:05:00|202.29|199.69|202.29|199.69|202.47|199.87|202.2|199.6|0
1686283800000|2023-06-09 04:10:00|202.11|199.51|202.29|199.69|202.29|199.69|202.11|199.51|0
1686284100000|2023-06-09 04:15:00|202.47|199.87|202.65|200.05|202.65|200.05|202.47|199.87|0
1686284400000|2023-06-09 04:20:00|202.84|200.24|203.02|200.42|203.02|200.42|202.65|200.05|0
1686284700000|2023-06-09 04:25:00|202.84|200.24|202.83|200.23|202.84|200.24|202.83|200.23|0
1686285000000|2023-06-09 04:30:00|202.65|200.05|203.02|200.42|203.02|200.42|202.65|200.05|0
1686285300000|2023-06-09 04:35:00|203.2|200.6|203.02|200.42|203.2|200.6|202.83|200.23|0
1686285600000|2023-06-09 04:40:00|203.11|200.51|203.38|200.78|203.38|200.78|203.01|200.41|0
1686285900000|2023-06-09 04:45:00|203.2|200.6|203.38|200.78|203.38|200.78|203.2|200.6|0
1686286200000|2023-06-09 04:50:00|203.56|200.96|203.38|200.78|203.56|200.96|203.38|200.78|0
1686286500000|2023-06-09 04:55:00|203.56|200.96|203.56|200.96|203.75|201.15|203.38|200.78|0
1686286800000|2023-06-09 05:00:00|203.47|200.87|203.56|200.96|203.56|200.96|203.38|200.78|0
1686287100000|2023-06-09 05:05:00|203.74|201.14|203.56|200.96|203.74|201.14|203.37|200.77|0
1686287400000|2023-06-09 05:10:00|203.65|201.05|203.37|200.77|203.65|201.05|203.37|200.77|0
1686287700000|2023-06-09 05:15:00|203.19|200.59|203.37|200.77|203.37|200.77|203.19|200.59|0
1686288000000|2023-06-09 05:20:00|203.19|200.59|203.55|200.95|203.55|200.95|203.19|200.59|0
1686288300000|2023-06-09 05:25:00|203.65|201.05|203.65|201.05|203.74|201.14|203.55|200.95|0
1686288600000|2023-06-09 05:30:00|203.55|200.95|203.18|200.58|203.55|200.95|203|200.4|0
1686288900000|2023-06-09 05:35:00|203.1|200.5|203|200.4|203.18|200.58|202.63|200.03|0
1686289200000|2023-06-09 05:40:00|202.81|200.21|202.08|199.48|202.81|200.21|201.9|199.3|0
1686289500000|2023-06-09 05:45:00|201.9|199.3|201.89|199.29|201.9|199.3|201.53|198.93|0
1686289800000|2023-06-09 05:50:00|201.71|199.11|202.08|199.48|202.08|199.48|201.53|198.93|0
1686290100000|2023-06-09 05:55:00|202.26|199.66|201.89|199.29|202.44|199.84|201.71|199.11|0
1686290400000|2023-06-09 06:00:00|201.99|199.39|203.36|200.76|203.54|200.94|201.89|199.29|0
1686290700000|2023-06-09 06:05:00|203.16|200.96|203.53|201.33|204.26|202.06|203.16|200.96|0
1686291000000|2023-06-09 06:10:00|203.71|201.51|203.34|201.14|203.71|201.51|203.16|200.96|0
1686291300000|2023-06-09 06:15:00|203.44|201.24|204.08|201.88|204.08|201.88|203.34|201.14|0
1686291600000|2023-06-09 06:20:00|204.07|201.87|203.89|201.69|204.26|202.06|203.89|201.69|0
1686291900000|2023-06-09 06:25:00|203.71|201.51|203.52|201.32|203.89|201.69|203.34|201.14|0
1686292200000|2023-06-09 06:30:00|203.34|201.14|203.89|201.69|204.26|202.06|203.34|201.14|0
1686292500000|2023-06-09 06:35:00|203.8|201.6|204.07|201.87|204.07|201.87|203.7|201.5|0
1686292800000|2023-06-09 06:40:00|204.17|201.97|203.88|201.68|204.25|202.05|203.88|201.68|0
1686293100000|2023-06-09 06:45:00|204.07|201.87|204.07|201.87|204.25|202.05|203.88|201.68|0
1686293400000|2023-06-09 06:50:00|204.25|202.05|204.53|202.33|204.62|202.42|204.25|202.05|0
1686293700000|2023-06-09 06:55:00|204.43|202.23|203.98|201.78|204.62|202.42|203.88|201.68|0
1686294000000|2023-06-09 07:00:00|203.79|201.59|205.17|202.97|205.17|202.97|203.51|201.31|0
1686294300000|2023-06-09 07:05:00|205.08|202.88|204.98|202.78|205.17|202.97|203.88|201.68|0
1686294600000|2023-06-09 07:10:00|204.61|202.41|206.09|203.89|206.65|204.45|204.61|202.41|0
1686294900000|2023-06-09 07:15:00|206.28|204.08|208.32|206.12|208.51|206.31|206.28|204.08|0
1686295200000|2023-06-09 07:20:00|208.13|205.93|207.39|205.19|208.69|206.49|207.39|205.19|0
1686295500000|2023-06-09 07:25:00|207.76|205.56|208.69|206.49|209.25|207.05|206.83|204.63|0
1686295800000|2023-06-09 07:30:00|209.06|206.86|207.76|205.56|209.81|207.61|207.76|205.56|0
1686296100000|2023-06-09 07:35:00|207.94|205.74|207.29|205.09|208.69|206.49|207.29|205.09|0
1686296400000|2023-06-09 07:40:00|207.38|205.18|207.57|205.37|209.25|207.05|207.38|205.18|0
1686296700000|2023-06-09 07:45:00|207.75|205.55|206.82|204.62|208.04|205.84|206.45|204.25|0
1686297000000|2023-06-09 07:50:00|207.01|204.81|204.79|202.59|207.01|204.81|204.6|202.4|0
1686297300000|2023-06-09 07:55:00|204.7|202.5|204.97|202.77|205.52|203.32|204.6|202.4|0
1686297600000|2023-06-09 08:00:00|205.15|202.95|205.15|202.95|205.89|203.69|204.78|202.58|0
1686297900000|2023-06-09 08:05:00|205.34|203.14|207|204.8|207.19|204.99|204.97|202.77|0
1686298200000|2023-06-09 08:10:00|206.82|204.62|205.34|203.14|207.38|205.18|205.34|203.14|0
1686298500000|2023-06-09 08:15:00|205.52|203.32|205.52|203.32|206.07|203.87|204.97|202.77|0
1686298800000|2023-06-09 08:20:00|205.89|203.69|205.33|203.13|206.44|204.24|205.33|203.13|0
1686299100000|2023-06-09 08:25:00|205.15|202.95|204.59|202.39|205.52|203.32|204.59|202.39|0
1686299400000|2023-06-09 08:30:00|204.22|202.02|205.14|202.94|205.7|203.5|204.04|201.84|0
1686299700000|2023-06-09 08:35:00|205.06|202.86|204.96|202.76|205.33|203.13|204.4|202.2|0
1686300000000|2023-06-09 08:40:00|205.14|202.94|204.5|202.3|205.14|202.94|204.04|201.84|0
1686300300000|2023-06-09 08:45:00|204.4|202.2|203.85|201.65|204.87|202.67|203.85|201.65|0
1686300600000|2023-06-09 08:50:00|204.03|201.83|203.29|201.09|204.03|201.83|202.74|200.54|0
1686300900000|2023-06-09 08:55:00|203.11|200.91|202.37|200.17|203.11|200.91|202.19|199.99|0
1686301200000|2023-06-09 09:00:00|202.19|199.99|200.54|198.34|202.37|200.17|200.36|198.16|0
1686301500000|2023-06-09 09:05:00|200.36|198.16|200.91|198.71|200.91|198.71|199.99|197.79|0
1686301800000|2023-06-09 09:10:00|200.72|198.52|200.9|198.7|200.91|198.71|200.54|198.34|0
1686302100000|2023-06-09 09:15:00|201.09|198.89|200.72|198.52|201.09|198.89|200.35|198.15|0
1686302400000|2023-06-09 09:20:00|200.81|198.61|201.27|199.07|201.45|199.25|200.54|198.34|0
1686302700000|2023-06-09 09:25:00|201.08|198.88|199.99|197.79|201.27|199.07|199.99|197.79|0
1686303000000|2023-06-09 09:30:00|200.17|197.97|200.35|198.15|200.53|198.33|200.17|197.97|0
1686303300000|2023-06-09 09:35:00|200.53|198.33|201.81|199.61|202|199.8|200.53|198.33|0
1686303600000|2023-06-09 09:40:00|201.91|199.71|201.81|199.61|202.27|200.07|201.81|199.61|0
1686303900000|2023-06-09 09:45:00|201.63|199.43|202.73|200.53|202.91|200.71|201.44|199.24|0
1686304200000|2023-06-09 09:50:00|202.91|200.71|203.83|201.63|204.2|202|202.73|200.53|0
1686304500000|2023-06-09 09:55:00|203.65|201.45|203.56|201.36|204.2|202|203.09|200.89|0
1686304800000|2023-06-09 10:00:00|203.46|201.26|202.91|200.71|203.64|201.44|202.72|200.52|0
1686305100000|2023-06-09 10:05:00|202.72|200.52|202.72|200.52|202.91|200.71|202.54|200.34|0
1686305400000|2023-06-09 10:10:00|202.91|200.71|203.92|201.72|205.49|203.29|202.72|200.52|0
1686305700000|2023-06-09 10:15:00|204.01|201.81|202.72|200.52|204.56|202.36|202.72|200.52|0
1686306000000|2023-06-09 10:20:00|202.9|200.7|202.72|200.52|203.09|200.89|202.53|200.33|0
1686306300000|2023-06-09 10:25:00|202.9|200.7|202.72|200.52|202.9|200.7|201.98|199.78|0
1686306600000|2023-06-09 10:30:00|202.9|200.7|203.63|201.43|204|201.8|202.9|200.7|0
1686306900000|2023-06-09 10:35:00|203.82|201.62|204.56|202.36|204.93|202.73|203.82|201.62|0
1686307200000|2023-06-09 10:40:00|204.74|202.54|204.18|201.98|205.11|202.91|204.18|201.98|0
1686307500000|2023-06-09 10:45:00|204.37|202.17|203.26|201.06|204.92|202.72|203.08|200.88|0
1686307800000|2023-06-09 10:50:00|203.08|200.88|202.53|200.33|203.45|201.25|202.53|200.33|0
1686308100000|2023-06-09 10:55:00|202.34|200.14|203.26|201.06|203.81|201.61|202.34|200.14|0
1686308400000|2023-06-09 11:00:00|203.08|200.88|203.63|201.43|203.63|201.43|202.52|200.32|0
1686308700000|2023-06-09 11:05:00|203.44|201.24|202.52|200.32|203.63|201.43|202.52|200.32|0
1686309000000|2023-06-09 11:10:00|202.34|200.14|200.32|198.12|202.7|200.5|200.32|198.12|0
1686309300000|2023-06-09 11:15:00|200.5|198.3|200.32|198.12|201.42|199.22|199.96|197.76|0
1686309600000|2023-06-09 11:20:00|200.5|198.3|200.87|198.67|201.42|199.22|200.5|198.3|0
1686309900000|2023-06-09 11:25:00|200.68|198.48|200.87|198.67|200.87|198.67|200.5|198.3|0
1686310200000|2023-06-09 11:30:00|201.05|198.85|201.05|198.85|201.6|199.4|200.96|198.76|0
1686310500000|2023-06-09 11:35:00|200.86|198.66|200.86|198.66|201.23|199.03|200.68|198.48|0
1686310800000|2023-06-09 11:40:00|201.05|198.85|200.31|198.11|201.41|199.21|200.31|198.11|0
1686311100000|2023-06-09 11:45:00|200.13|197.93|199.4|197.2|200.68|198.48|198.49|196.29|0
1686311400000|2023-06-09 11:50:00|199.58|197.38|199.76|197.56|200.31|198.11|199.4|197.2|0
1686311700000|2023-06-09 11:55:00|199.86|197.66|200.13|197.93|200.49|198.29|199.58|197.38|0
1686312000000|2023-06-09 12:00:00|200.22|198.02|199.49|197.29|200.31|198.11|199.21|197.01|0
1686312300000|2023-06-09 12:05:00|199.58|197.38|198.12|195.92|199.76|197.56|198.12|195.92|0
1686312600000|2023-06-09 12:10:00|198.3|196.1|198.3|196.1|198.66|196.46|197.57|195.37|0
1686312900000|2023-06-09 12:15:00|198.48|196.28|197.39|195.19|198.48|196.28|197.39|195.19|0
1686313200000|2023-06-09 12:20:00|197.75|195.55|199.02|196.82|199.21|197.01|197.75|195.55|0
1686313500000|2023-06-09 12:25:00|199.12|196.92|199.57|197.37|199.67|197.47|198.66|196.46|0
1686313800000|2023-06-09 12:30:00|199.48|197.28|200.12|197.92|200.66|198.46|198.48|196.28|0
1686314100000|2023-06-09 12:35:00|200.3|198.1|198.29|196.09|200.3|198.1|198.11|195.91|0
1686314400000|2023-06-09 12:40:00|198.47|196.27|197.75|195.55|199.02|196.82|197.75|195.55|0
1686314700000|2023-06-09 12:45:00|197.93|195.73|197.56|195.36|198.47|196.27|197.56|195.36|0
1686315000000|2023-06-09 12:50:00|197.74|195.54|197.02|194.82|197.93|195.73|196.84|194.64|0
1686315300000|2023-06-09 12:55:00|197.2|195|196.75|194.55|197.92|195.72|196.75|194.55|0
1686315600000|2023-06-09 13:00:00|196.65|194.45|197.92|195.72|197.92|195.72|196.65|194.45|0
1686315900000|2023-06-09 13:05:00|197.74|195.54|197.74|195.54|197.92|195.72|197.2|195|0
1686316200000|2023-06-09 13:10:00|197.56|195.36|196.65|194.45|197.56|195.36|196.47|194.27|0
1686316500000|2023-06-09 13:15:00|196.47|194.27|195.2|193|196.65|194.45|195.02|192.82|0
1686316800000|2023-06-09 13:20:00|195.02|192.82|195.02|192.82|195.38|193.18|194.66|192.46|0
1686317100000|2023-06-09 13:25:00|194.84|192.64|194.3|192.1|195.2|193|194.3|192.1|0
1686317400000|2023-06-09 13:30:00|194.12|191.92|193.89|191.69|195.15|192.95|190.72|188.52|0
1686317700000|2023-06-09 13:35:00|194.07|191.87|191.22|189.02|194.97|192.77|190.69|188.49|0
1686318000000|2023-06-09 13:40:00|191.05|188.85|190.16|187.96|191.58|189.38|188.05|185.85|0
1686318300000|2023-06-09 13:45:00|189.98|187.78|189.63|187.43|190.69|188.49|188.22|186.02|0
1686318600000|2023-06-09 13:50:00|189.28|187.08|186.11|183.91|189.28|187.08|185.77|183.57|0
1686318900000|2023-06-09 13:55:00|185.94|183.74|188.22|186.02|188.92|186.72|185.94|183.74|0
1686319200000|2023-06-09 14:00:00|187.69|185.49|185.24|183.04|187.69|185.49|185.24|183.04|0
1686319500000|2023-06-09 14:05:00|185.06|182.86|186.11|183.91|186.64|184.44|182.98|180.78|0
1686319800000|2023-06-09 14:10:00|185.76|183.56|183.5|181.3|186.63|184.43|183.32|181.12|0
1686320100000|2023-06-09 14:15:00|183.67|181.47|181.77|179.57|183.67|181.47|181.59|179.39|0
1686320400000|2023-06-09 14:20:00|181.59|179.39|183.49|181.29|183.49|181.29|181.42|179.22|0
1686320700000|2023-06-09 14:25:00|183.67|181.47|182.45|180.25|184.19|181.99|181.76|179.56|0
1686321000000|2023-06-09 14:30:00|182.11|179.91|184.12|181.92|184.91|182.71|181.07|178.87|0
1686321300000|2023-06-09 14:35:00|183.6|181.4|184.46|182.26|185.16|182.96|183.08|180.88|0
1686321600000|2023-06-09 14:40:00|184.63|182.43|186.9|184.7|188.65|186.45|184.63|182.43|0
1686321900000|2023-06-09 14:45:00|187.07|184.87|188.12|185.92|188.12|185.92|183.77|181.57|0
1686322200000|2023-06-09 14:50:00|189|186.8|189|186.8|191.47|189.27|188.3|186.1|0
1686322500000|2023-06-09 14:55:00|188.65|186.45|187.24|185.04|189.53|187.33|186.02|183.82|0
1686322800000|2023-06-09 15:00:00|187.07|184.87|187.07|184.87|187.77|185.57|186.02|183.82|0
1686323100000|2023-06-09 15:05:00|186.89|184.69|184.8|182.6|187.94|185.74|183.76|181.56|0
1686323400000|2023-06-09 15:10:00|184.63|182.43|183.76|181.56|185.15|182.95|183.76|181.56|0
1686323700000|2023-06-09 15:15:00|184.1|181.9|186.54|184.34|187.59|185.39|183.76|181.56|0
1686324000000|2023-06-09 15:20:00|186.71|184.51|190.4|188.2|190.93|188.73|186.71|184.51|0
1686324300000|2023-06-09 15:25:00|190.58|188.38|196.03|193.83|196.81|194.61|190.58|188.38|0
1686324600000|2023-06-09 15:30:00|196.57|194.37|198.01|195.81|200.35|198.15|196.57|194.37|0
1686324900000|2023-06-09 15:35:00|197.47|195.27|196.57|194.37|197.65|195.45|194.42|192.22|0
1686325200000|2023-06-09 15:40:00|196.39|194.19|194.06|191.86|196.39|194.19|194.06|191.86|0
1686325500000|2023-06-09 15:45:00|193.88|191.68|194.95|192.75|195.85|193.65|193.88|191.68|0
1686325800000|2023-06-09 15:50:00|195.13|192.93|195.49|193.29|197.46|195.26|194.77|192.57|0
1686326100000|2023-06-09 15:55:00|195.31|193.11|199.08|196.88|199.62|197.42|195.13|192.93|0
1686326400000|2023-06-09 16:00:00|199.26|197.06|199.26|197.06|203.26|201.06|198.72|196.52|0
1686326700000|2023-06-09 16:05:00|198.9|196.7|199.62|197.42|199.62|197.42|197.28|195.08|0
1686327000000|2023-06-09 16:10:00|199.26|197.06|197.09|194.89|199.8|197.6|196.91|194.71|0
1686327300000|2023-06-09 16:15:00|197.27|195.07|196.73|194.53|197.81|195.61|196.02|193.82|0
1686327600000|2023-06-09 16:20:00|196.55|194.35|198.89|196.69|199.62|197.42|196.55|194.35|0
1686327900000|2023-06-09 16:25:00|198.71|196.51|200.88|198.68|203.25|201.05|198.71|196.51|0
1686328200000|2023-06-09 16:30:00|201.06|198.86|199.61|197.41|201.43|199.23|198.89|196.69|0
1686328500000|2023-06-09 16:35:00|199.43|197.23|201.88|199.68|202.7|200.5|199.25|197.05|0
1686328800000|2023-06-09 16:40:00|201.79|199.59|200.15|197.95|203.43|201.23|199.79|197.59|0
1686329100000|2023-06-09 16:45:00|199.97|197.77|198.52|196.32|200.88|198.68|198.52|196.32|0
1686329400000|2023-06-09 16:50:00|198.44|196.24|198.16|195.96|198.88|196.68|197.62|195.42|0
1686329700000|2023-06-09 16:55:00|197.98|195.78|196.9|194.7|199.42|197.22|196.72|194.52|0
1686330000000|2023-06-09 17:00:00|196.54|194.34|196.36|194.16|197.62|195.42|196.18|193.98|0
1686330300000|2023-06-09 17:05:00|196.18|193.98|195.28|193.08|196.36|194.16|194.75|192.55|0
1686330600000|2023-06-09 17:10:00|194.93|192.73|195.64|193.44|196.18|193.98|194.93|192.73|0
1686330900000|2023-06-09 17:15:00|195.46|193.26|197.07|194.87|197.07|194.87|195.1|192.9|0
1686331200000|2023-06-09 17:20:00|197.25|195.05|196|193.8|197.79|195.59|196|193.8|0
1686331500000|2023-06-09 17:25:00|196.35|194.15|194.21|192.01|196.53|194.33|194.21|192.01|0
1686331800000|2023-06-09 17:30:00|194.39|192.19|193.31|191.11|194.56|192.36|192.96|190.76|0
1686332100000|2023-06-09 17:35:00|193.14|190.94|193.31|191.11|193.85|191.65|192.96|190.76|0
1686332400000|2023-06-09 17:40:00|193.49|191.29|192.25|190.05|193.49|191.29|191.71|189.51|0
1686332700000|2023-06-09 17:45:00|192.42|190.22|193.49|191.29|193.49|191.29|191|188.8|0
1686333000000|2023-06-09 17:50:00|193.31|191.11|192.6|190.4|194.2|192|192.24|190.04|0
1686333300000|2023-06-09 17:55:00|192.42|190.22|191.35|189.15|193.66|191.46|191.35|189.15|0
1686333600000|2023-06-09 18:00:00|191.18|188.98|192.42|190.22|192.6|190.4|191.18|188.98|0
1686333900000|2023-06-09 18:05:00|192.24|190.04|191.71|189.51|192.59|190.39|191.53|189.33|0
1686334200000|2023-06-09 18:10:00|191.53|189.33|191.88|189.68|192.41|190.21|190.82|188.62|0
1686334500000|2023-06-09 18:15:00|192.24|190.04|192.41|190.21|193.66|191.46|191.7|189.5|0
1686334800000|2023-06-09 18:20:00|192.23|190.03|190.29|188.09|192.41|190.21|189.76|187.56|0
1686335100000|2023-06-09 18:25:00|190.11|187.91|192.41|190.21|193.48|191.28|189.93|187.73|0
1686335400000|2023-06-09 18:30:00|192.32|190.12|193.12|190.92|194.37|192.17|192.23|190.03|0
1686335700000|2023-06-09 18:35:00|193.3|191.1|195.62|193.42|195.97|193.77|192.94|190.74|0
1686336000000|2023-06-09 18:40:00|195.79|193.59|194.36|192.16|196.15|193.95|194.01|191.81|0
1686336300000|2023-06-09 18:45:00|194.18|191.98|195.61|193.41|195.79|193.59|193.83|191.63|0
1686336600000|2023-06-09 18:50:00|195.43|193.23|195.25|193.05|195.61|193.41|193.83|191.63|0
1686336900000|2023-06-09 18:55:00|195.43|193.23|193.47|191.27|195.43|193.23|193.11|190.91|0
1686337200000|2023-06-09 19:00:00|193.29|191.09|192.22|190.02|194.18|191.98|191.69|189.49|0
1686337500000|2023-06-09 19:05:00|192.4|190.2|195.96|193.76|196.5|194.3|192.4|190.2|0
1686337800000|2023-06-09 19:10:00|196.14|193.94|195.07|192.87|196.5|194.3|194.35|192.15|0
1686338100000|2023-06-09 19:15:00|194.71|192.51|194|191.8|197.04|194.84|193.64|191.44|0
1686338400000|2023-06-09 19:20:00|193.64|191.44|194.53|192.33|194.53|192.33|193.28|191.08|0
1686338700000|2023-06-09 19:25:00|194.44|192.24|194.35|192.15|195.6|193.4|193.81|191.61|0
1686339000000|2023-06-09 19:30:00|194.44|192.24|193.2|191|195.06|192.86|191.95|189.75|0
1686339300000|2023-06-09 19:35:00|193.02|190.82|194.1|191.9|196.08|193.88|192.13|189.93|0
1686339600000|2023-06-09 19:40:00|193.92|191.72|194.1|191.9|194.28|192.08|192.66|190.46|0
1686339900000|2023-06-09 19:45:00|194.01|191.81|194.63|192.43|194.81|192.61|192.84|190.64|0
1686340200000|2023-06-09 19:50:00|194.81|192.61|195.35|193.15|196.26|194.06|194.45|192.25|0
1686340500000|2023-06-09 19:55:00|195.53|193.33|194.63|192.43|196.62|194.42|194.27|192.07|0
1686340800000|2023-06-09 20:00:00|193.91|191.71|193.19|190.99|194.09|191.89|193.01|190.81|0
1686341100000|2023-06-09 20:05:00|193.37|191.17|193.55|191.35|193.73|191.53|192.57|190.37|0
1686341400000|2023-06-09 20:10:00|193.73|191.53|192.83|190.63|193.73|191.53|192.65|190.45|0
1686530700000|2023-06-12 00:45:00|190.08|187.48|190.25|187.65|190.61|188.01|190.08|187.48|0
1686531000000|2023-06-12 00:50:00|190.43|187.83|190.43|187.83|190.61|188.01|190.25|187.65|0
1686531300000|2023-06-12 00:55:00|190.25|187.65|190.25|187.65|190.25|187.65|189.9|187.3|0
1686531600000|2023-06-12 01:00:00|190.43|187.83|190.25|187.65|190.52|187.92|190.07|187.47|0
1686531900000|2023-06-12 01:05:00|190.34|187.74|190.25|187.65|190.43|187.83|190.07|187.47|0
1686532200000|2023-06-12 01:10:00|190.16|187.56|190.16|187.56|190.25|187.65|189.72|187.12|0
1686532500000|2023-06-12 01:15:00|190.25|187.65|190.42|187.82|190.6|188|190.24|187.64|0
1686532800000|2023-06-12 01:20:00|190.24|187.64|190.77|188.17|190.77|188.17|190.07|187.47|0
1686533100000|2023-06-12 01:25:00|190.86|188.26|191.3|188.7|191.3|188.7|190.86|188.26|0
1686533400000|2023-06-12 01:30:00|191.13|188.53|191.12|188.52|191.3|188.7|190.77|188.17|0
1686533700000|2023-06-12 01:35:00|191.04|188.44|191.48|188.88|191.65|189.05|190.95|188.35|0
1686534000000|2023-06-12 01:40:00|191.3|188.7|191.12|188.52|191.48|188.88|191.12|188.52|0
1686534300000|2023-06-12 01:45:00|191.3|188.7|191.39|188.79|191.48|188.88|191.3|188.7|0
1686534600000|2023-06-12 01:50:00|191.3|188.7|191.47|188.87|191.47|188.87|191.12|188.52|0
1686534900000|2023-06-12 01:55:00|192.18|189.58|191.65|189.05|192.18|189.58|191.47|188.87|0
1686535200000|2023-06-12 02:00:00|191.56|188.96|191.65|189.05|192|189.4|191.47|188.87|0
1686535500000|2023-06-12 02:05:00|191.56|188.96|191.47|188.87|191.65|189.05|191.47|188.87|0
1686535800000|2023-06-12 02:10:00|191.56|188.96|190.93|188.33|191.64|189.04|190.76|188.16|0
1686536100000|2023-06-12 02:15:00|190.76|188.16|190.76|188.16|190.93|188.33|190.58|187.98|0
1686536400000|2023-06-12 02:20:00|190.67|188.07|190.75|188.15|191.29|188.69|190.58|187.98|0
1686536700000|2023-06-12 02:25:00|190.67|188.07|191.11|188.51|191.64|189.04|190.58|187.98|0
1686537000000|2023-06-12 02:30:00|191.28|188.68|191.64|189.04|191.64|189.04|190.93|188.33|0
1686537300000|2023-06-12 02:35:00|191.81|189.21|191.99|189.39|192.52|189.92|191.81|189.21|0
1686537600000|2023-06-12 02:40:00|192.08|189.48|191.99|189.39|192.44|189.84|191.99|189.39|0
1686537900000|2023-06-12 02:45:00|192.08|189.48|191.99|189.39|192.08|189.48|191.63|189.03|0
1686538200000|2023-06-12 02:50:00|191.81|189.21|191.63|189.03|192.34|189.74|191.63|189.03|0
1686538500000|2023-06-12 02:55:00|191.72|189.12|191.98|189.38|192.16|189.56|191.63|189.03|0
1686538800000|2023-06-12 03:00:00|191.81|189.21|191.19|188.59|192.08|189.48|191.1|188.5|0
1686539100000|2023-06-12 03:05:00|191.1|188.5|191.36|188.76|191.63|189.03|191.1|188.5|0
1686539400000|2023-06-12 03:10:00|191.27|188.67|191.36|188.76|191.45|188.85|191.09|188.49|0
1686539700000|2023-06-12 03:15:00|191.27|188.67|191.27|188.67|191.27|188.67|191.09|188.49|0
1686540000000|2023-06-12 03:20:00|191.45|188.85|191.44|188.84|191.62|189.02|191.09|188.49|0
1686540300000|2023-06-12 03:25:00|191.36|188.76|190.91|188.31|191.36|188.76|190.91|188.31|0
1686540600000|2023-06-12 03:30:00|191.09|188.49|191.8|189.2|191.89|189.29|191|188.4|0
1686540900000|2023-06-12 03:35:00|191.71|189.11|191.62|189.02|191.8|189.2|191.26|188.66|0
1686541200000|2023-06-12 03:40:00|191.53|188.93|192.15|189.55|192.5|189.9|191.44|188.84|0
1686541500000|2023-06-12 03:45:00|192.06|189.46|192.32|189.72|192.32|189.72|191.88|189.28|0
1686541800000|2023-06-12 03:50:00|192.5|189.9|191.88|189.28|192.5|189.9|191.88|189.28|0
1686542100000|2023-06-12 03:55:00|191.97|189.37|192.14|189.54|192.32|189.72|191.79|189.19|0
1686542400000|2023-06-12 04:00:00|192.32|189.72|192.67|190.07|192.85|190.25|192.14|189.54|0
1686542700000|2023-06-12 04:05:00|192.5|189.9|192.5|189.9|192.59|189.99|192.14|189.54|0
1686543000000|2023-06-12 04:10:00|192.59|189.99|192.49|189.89|192.67|190.07|192.41|189.81|0
1686543300000|2023-06-12 04:15:00|192.67|190.07|193.12|190.52|193.2|190.6|192.49|189.89|0
1686543600000|2023-06-12 04:20:00|193.2|190.6|193.02|190.42|193.2|190.6|192.85|190.25|0
1686543900000|2023-06-12 04:25:00|193.2|190.6|193.2|190.6|193.2|190.6|192.85|190.25|0
1686544200000|2023-06-12 04:30:00|193.02|190.42|193.2|190.6|193.2|190.6|192.84|190.24|0
1686544500000|2023-06-12 04:35:00|193.38|190.78|193.38|190.78|193.38|190.78|193.2|190.6|0
1686544800000|2023-06-12 04:40:00|193.29|190.69|193.37|190.77|193.38|190.78|193.2|190.6|0
1686545100000|2023-06-12 04:45:00|193.2|190.6|192.84|190.24|193.2|190.6|192.84|190.24|0
1686545400000|2023-06-12 04:50:00|193.02|190.42|192.84|190.24|193.02|190.42|192.84|190.24|0
1686545700000|2023-06-12 04:55:00|192.66|190.06|192.3|189.7|192.84|190.24|192.12|189.52|0
1686546000000|2023-06-12 05:00:00|192.48|189.88|191.77|189.17|192.48|189.88|191.77|189.17|0
1686546300000|2023-06-12 05:05:00|191.59|188.99|191.06|188.46|191.77|189.17|190.88|188.28|0
1686546600000|2023-06-12 05:10:00|190.88|188.28|191.23|188.63|191.94|189.34|190.7|188.1|0
1686546900000|2023-06-12 05:15:00|191.15|188.55|190.52|187.92|191.23|188.63|190.35|187.75|0
1686547200000|2023-06-12 05:20:00|190.35|187.75|190.52|187.92|190.7|188.1|190.35|187.75|0
1686547500000|2023-06-12 05:25:00|190.61|188.01|190.52|187.92|190.7|188.1|190.34|187.74|0
1686547800000|2023-06-12 05:30:00|190.61|188.01|190.87|188.27|190.87|188.27|190.34|187.74|0
1686548100000|2023-06-12 05:35:00|191.05|188.45|191.23|188.63|191.58|188.98|190.87|188.27|0
1686548400000|2023-06-12 05:40:00|191.32|188.72|191.93|189.33|191.93|189.33|191.05|188.45|0
1686548700000|2023-06-12 05:45:00|192.11|189.51|191.93|189.33|192.11|189.51|191.75|189.15|0
1686549000000|2023-06-12 05:50:00|192.02|189.42|190.87|188.27|192.11|189.51|190.69|188.09|0
1686549300000|2023-06-12 05:55:00|190.69|188.09|190.51|187.91|191.22|188.62|190.51|187.91|0
1686549600000|2023-06-12 06:00:00|191.22|188.62|191.39|188.79|191.4|188.8|190.86|188.26|0
1686549900000|2023-06-12 06:05:00|191.02|188.82|190.48|188.28|191.02|188.82|190.48|188.28|0
1686550200000|2023-06-12 06:10:00|190.66|188.46|190.48|188.28|190.66|188.46|190.31|188.11|0
1686550500000|2023-06-12 06:15:00|190.31|188.11|188.89|186.69|190.48|188.28|188.89|186.69|0
1686550800000|2023-06-12 06:20:00|189.07|186.87|188.19|185.99|189.42|187.22|188.19|185.99|0
1686551100000|2023-06-12 06:25:00|188.36|186.16|187.66|185.46|188.36|186.16|187.57|185.37|0
1686551400000|2023-06-12 06:30:00|187.48|185.28|188.18|185.98|188.36|186.16|187.48|185.28|0
1686551700000|2023-06-12 06:35:00|188.01|185.81|187.66|185.46|188.01|185.81|187.66|185.46|0
1686552000000|2023-06-12 06:40:00|187.75|185.55|187.83|185.63|188.18|185.98|187.48|185.28|0
1686552300000|2023-06-12 06:45:00|188.01|185.81|188|185.8|188.36|186.16|187.83|185.63|0
1686552600000|2023-06-12 06:50:00|188.18|185.98|188.18|185.98|188.53|186.33|188.18|185.98|0
1686552900000|2023-06-12 06:55:00|188.09|185.89|187.47|185.27|188.18|185.98|187.3|185.1|0
1686553200000|2023-06-12 07:00:00|187.3|185.1|187.12|184.92|188|185.8|186.95|184.75|0
1686553500000|2023-06-12 07:05:00|186.77|184.57|188.17|185.97|188.53|186.33|186.6|184.4|0
1686553800000|2023-06-12 07:10:00|188.35|186.15|188.52|186.32|189.76|187.56|188.35|186.15|0
1686554100000|2023-06-12 07:15:00|188.7|186.5|188.52|186.32|189.67|187.47|187.47|185.27|0
1686554400000|2023-06-12 07:20:00|188.35|186.15|187.99|185.79|188.52|186.32|187.56|185.36|0
1686554700000|2023-06-12 07:25:00|188.17|185.97|188.44|186.24|189.5|187.3|188.17|185.97|0
1686555000000|2023-06-12 07:30:00|188.79|186.59|186.86|184.66|188.79|186.59|186.86|184.66|0
1686555300000|2023-06-12 07:35:00|186.95|184.75|186.33|184.13|188.09|185.89|186.33|184.13|0
1686555600000|2023-06-12 07:40:00|186.51|184.31|186.51|184.31|186.86|184.66|186.33|184.13|0
1686555900000|2023-06-12 07:45:00|186.33|184.13|185.98|183.78|186.68|184.48|185.8|183.6|0
1686556200000|2023-06-12 07:50:00|185.8|183.6|185.45|183.25|185.98|183.78|184.93|182.73|0
1686556500000|2023-06-12 07:55:00|185.28|183.08|185.1|182.9|185.8|183.6|185.1|182.9|0
1686556800000|2023-06-12 08:00:00|184.58|182.38|184.23|182.03|184.58|182.38|183.36|181.16|0
1686557100000|2023-06-12 08:05:00|184.4|182.2|184.84|182.64|185.1|182.9|183.8|181.6|0
1686557400000|2023-06-12 08:10:00|184.75|182.55|185.27|183.07|186.15|183.95|184.75|182.55|0
1686557700000|2023-06-12 08:15:00|185.19|182.99|186.32|184.12|186.32|184.12|184.92|182.72|0
1686558000000|2023-06-12 08:20:00|186.24|184.04|185.44|183.24|186.32|184.12|185.27|183.07|0
1686558300000|2023-06-12 08:25:00|185.27|183.07|184.74|182.54|185.79|183.59|184.74|182.54|0
1686558600000|2023-06-12 08:30:00|184.84|182.64|184.74|182.54|184.92|182.72|183.7|181.5|0
1686558900000|2023-06-12 08:35:00|184.92|182.72|185.7|183.5|185.96|183.76|184.39|182.19|0
1686559200000|2023-06-12 08:40:00|185.61|183.41|185.53|183.33|185.79|183.59|185.18|182.98|0
1686559500000|2023-06-12 08:45:00|185.61|183.41|185.09|182.89|185.61|183.41|184.74|182.54|0
1686559800000|2023-06-12 08:50:00|185.26|183.06|184.74|182.54|185.44|183.24|184.56|182.36|0
1686560100000|2023-06-12 08:55:00|184.65|182.45|184.21|182.01|184.91|182.71|183.69|181.49|0
1686560400000|2023-06-12 09:00:00|184.04|181.84|182.91|180.71|184.21|182.01|182.65|180.45|0
1686560700000|2023-06-12 09:05:00|183|180.8|183.34|181.14|183.86|181.66|182.82|180.62|0
1686561000000|2023-06-12 09:10:00|183.43|181.23|182.99|180.79|183.51|181.31|182.74|180.54|0
1686561300000|2023-06-12 09:15:00|182.82|180.62|183.69|181.49|184.21|182.01|182.82|180.62|0
1686561600000|2023-06-12 09:20:00|183.78|181.58|183.86|181.66|184.3|182.1|183.43|181.23|0
1686561900000|2023-06-12 09:25:00|183.95|181.75|184.2|182|184.38|182.18|183.86|181.66|0
1686562200000|2023-06-12 09:30:00|184.55|182.35|184.9|182.7|184.9|182.7|184.2|182|0
1686562500000|2023-06-12 09:35:00|184.72|182.52|184.9|182.7|185.07|182.87|184.55|182.35|0
1686562800000|2023-06-12 09:40:00|185.07|182.87|186.82|184.62|187.44|185.24|184.9|182.7|0
1686563100000|2023-06-12 09:45:00|186.91|184.71|187.61|185.41|187.87|185.67|186.82|184.62|0
1686563400000|2023-06-12 09:50:00|187.52|185.32|188.57|186.37|188.75|186.55|187.17|184.97|0
1686563700000|2023-06-12 09:55:00|188.66|186.46|187.69|185.49|188.66|186.46|187.52|185.32|0
1686564000000|2023-06-12 10:00:00|187.87|185.67|188.57|186.37|189.28|187.08|187.78|185.58|0
1686564300000|2023-06-12 10:05:00|188.75|186.55|188.92|186.72|189.37|187.17|188.57|186.37|0
1686564600000|2023-06-12 10:10:00|189.1|186.9|188.83|186.63|189.8|187.6|188.83|186.63|0
1686564900000|2023-06-12 10:15:00|188.92|186.72|190.15|187.95|190.15|187.95|188.31|186.11|0
1686565200000|2023-06-12 10:20:00|190.33|188.13|191.22|189.02|192.1|189.9|190.15|187.95|0
1686565500000|2023-06-12 10:25:00|191.13|188.93|190.95|188.75|191.48|189.28|190.68|188.48|0
1686565800000|2023-06-12 10:30:00|191.04|188.84|190.15|187.95|191.04|188.84|189.8|187.6|0
1686566100000|2023-06-12 10:35:00|190.06|187.86|191.92|189.72|192.1|189.9|189.97|187.77|0
1686566400000|2023-06-12 10:40:00|191.74|189.54|190.85|188.65|191.92|189.72|190.32|188.12|0
1686566700000|2023-06-12 10:45:00|190.77|188.57|191.3|189.1|191.83|189.63|190.77|188.57|0
1686567000000|2023-06-12 10:50:00|191.21|189.01|189.97|187.77|191.21|189.01|189.79|187.59|0
1686567300000|2023-06-12 10:55:00|190.06|187.86|189.96|187.76|190.5|188.3|189.17|186.97|0
1686567600000|2023-06-12 11:00:00|190.14|187.94|188.82|186.62|191.03|188.83|188.73|186.53|0
1686567900000|2023-06-12 11:05:00|188.73|186.53|188.37|186.17|188.82|186.62|188.2|186|0
1686568200000|2023-06-12 11:10:00|188.29|186.09|188.46|186.26|188.9|186.7|188.29|186.09|0
1686568500000|2023-06-12 11:15:00|188.37|186.17|188.55|186.35|188.72|186.52|187.76|185.56|0
1686568800000|2023-06-12 11:20:00|188.46|186.26|188.02|185.82|188.64|186.44|187.84|185.64|0
1686569100000|2023-06-12 11:25:00|188.19|185.99|187.31|185.11|188.19|185.99|186.79|184.59|0
1686569400000|2023-06-12 11:30:00|187.49|185.29|187.05|184.85|187.49|185.29|186.26|184.06|0
1686569700000|2023-06-12 11:35:00|187.13|184.93|186.96|184.76|187.31|185.11|186.61|184.41|0
1686570000000|2023-06-12 11:40:00|187.13|184.93|186.87|184.67|187.13|184.93|186.78|184.58|0
1686570300000|2023-06-12 11:45:00|186.96|184.76|186.95|184.75|187.48|185.28|186.78|184.58|0
1686570600000|2023-06-12 11:50:00|187.05|184.85|186.87|184.67|187.3|185.1|186.6|184.4|0
1686570900000|2023-06-12 11:55:00|186.78|184.58|187.13|184.93|187.48|185.28|186.78|184.58|0
1686571200000|2023-06-12 12:00:00|187.22|185.02|186.87|184.67|187.39|185.19|186.77|184.57|0
1686571500000|2023-06-12 12:05:00|186.77|184.57|188.45|186.25|188.88|186.68|186.77|184.57|0
1686571800000|2023-06-12 12:10:00|188.53|186.33|187.47|185.27|188.53|186.33|187.3|185.1|0
1686572100000|2023-06-12 12:15:00|187.3|185.1|188.88|186.68|189.06|186.86|187.3|185.1|0
1686572400000|2023-06-12 12:20:00|188.97|186.77|190.47|188.27|190.65|188.45|188.88|186.68|0
1686572700000|2023-06-12 12:25:00|190.29|188.09|188.88|186.68|190.47|188.27|188.88|186.68|0
1686573000000|2023-06-12 12:30:00|189.05|186.85|187.64|185.44|189.32|187.12|187.47|185.27|0
1686573300000|2023-06-12 12:35:00|187.82|185.62|187.36|185.16|187.99|185.79|186.59|184.39|0
1686573600000|2023-06-12 12:40:00|187.54|185.34|188.5|186.3|189.29|187.09|187.45|185.25|0
1686573900000|2023-06-12 12:45:00|188.76|186.56|188.06|185.86|188.76|186.56|187.18|184.98|0
1686574200000|2023-06-12 12:50:00|187.88|185.68|187.18|184.98|187.88|185.68|187.01|184.81|0
1686574500000|2023-06-12 12:55:00|187.01|184.81|186.92|184.72|187.53|185.33|186.31|184.11|0
1686574800000|2023-06-12 13:00:00|186.83|184.63|187.53|185.33|187.88|185.68|186.48|184.28|0
1686575100000|2023-06-12 13:05:00|187.35|185.15|186.48|184.28|187.35|185.15|186.31|184.11|0
1686575400000|2023-06-12 13:10:00|186.57|184.37|185.26|183.06|186.65|184.45|185.26|183.06|0
1686575700000|2023-06-12 13:15:00|186.04|183.84|188.12|185.92|188.3|186.1|186.04|183.84|0
1686576000000|2023-06-12 13:20:00|187.95|185.75|188.3|186.1|188.82|186.62|187.95|185.75|0
1686576300000|2023-06-12 13:25:00|188.47|186.27|188.82|186.62|189.17|186.97|187.86|185.66|0
1686576600000|2023-06-12 13:30:00|188.64|186.44|189.52|187.32|190.66|188.46|187.95|185.75|0
1686576900000|2023-06-12 13:35:00|189.34|187.14|189.17|186.97|193.03|190.83|189.17|186.97|0
1686577200000|2023-06-12 13:40:00|188.64|186.44|191.09|188.89|191.27|189.07|187.77|185.57|0
1686577500000|2023-06-12 13:45:00|190.74|188.54|189.86|187.66|191.62|189.42|189.16|186.96|0
1686577800000|2023-06-12 13:50:00|190.04|187.84|188.64|186.44|190.39|188.19|188.03|185.83|0
1686578100000|2023-06-12 13:55:00|188.81|186.61|188.46|186.26|189.34|187.14|187.94|185.74|0
1686578400000|2023-06-12 14:00:00|188.11|185.91|190.38|188.18|190.38|188.18|188.11|185.91|0
1686578700000|2023-06-12 14:05:00|190.21|188.01|191.44|189.24|192.94|190.74|190.03|187.83|0
1686579000000|2023-06-12 14:10:00|191.61|189.41|189.15|186.95|193.02|190.82|189.07|186.87|0
1686579300000|2023-06-12 14:15:00|189.25|187.05|191.26|189.06|192.14|189.94|189.25|187.05|0
1686579600000|2023-06-12 14:20:00|191.43|189.23|190.55|188.35|192.31|190.11|190.03|187.83|0
1686579900000|2023-06-12 14:25:00|190.2|188|190.02|187.82|192.14|189.94|189.32|187.12|0
1686580200000|2023-06-12 14:30:00|189.85|187.65|191.6|189.4|191.96|189.76|189.59|187.39|0
1686580500000|2023-06-12 14:35:00|191.43|189.23|192.75|190.55|193.72|191.52|191.43|189.23|0
1686580800000|2023-06-12 14:40:00|193.01|190.81|191.78|189.58|193.37|191.17|191.78|189.58|0
1686581100000|2023-06-12 14:45:00|191.95|189.75|190.54|188.34|192.48|190.28|189.84|187.64|0
1686581400000|2023-06-12 14:50:00|190.19|187.99|192.13|189.93|192.3|190.1|189.84|187.64|0
1686581700000|2023-06-12 14:55:00|191.95|189.75|191.77|189.57|192.3|190.1|190.89|188.69|0
1686582000000|2023-06-12 15:00:00|191.24|189.04|191.77|189.57|192.12|189.92|189.84|187.64|0
1686582300000|2023-06-12 15:05:00|191.6|189.4|191.95|189.75|192.48|190.28|189.84|187.64|0
1686582600000|2023-06-12 15:10:00|191.86|189.66|189.53|187.33|192.39|190.19|189.35|187.15|0
1686582900000|2023-06-12 15:15:00|189.35|187.15|187.43|185.23|190.06|187.86|186.26|184.06|0
1686583200000|2023-06-12 15:20:00|187.61|185.41|188.14|185.94|189.02|186.82|187.08|184.88|0
1686583500000|2023-06-12 15:25:00|188.31|186.11|187.96|185.76|189.02|186.82|187.07|184.87|0
1686583800000|2023-06-12 15:30:00|187.43|185.23|185.66|183.46|187.43|185.23|185.66|183.46|0
1686584100000|2023-06-12 15:35:00|185.49|183.29|185.66|183.46|186.36|184.16|185.05|182.85|0
1686584400000|2023-06-12 15:40:00|185.31|183.11|184.34|182.14|185.66|183.46|184.17|181.97|0
1686584700000|2023-06-12 15:45:00|184.25|182.05|185.48|183.28|186.01|183.81|183.9|181.7|0
1686585000000|2023-06-12 15:50:00|185.66|183.46|186.18|183.98|186.18|183.98|184.95|182.75|0
1686585300000|2023-06-12 15:55:00|186.54|184.34|184.77|182.57|186.71|184.51|184.6|182.4|0
1686585600000|2023-06-12 16:00:00|184.69|182.49|185.48|183.28|185.48|183.28|184.42|182.22|0
1686585900000|2023-06-12 16:05:00|185.22|183.02|184.07|181.87|185.22|183.02|184.07|181.87|0
1686586200000|2023-06-12 16:10:00|184.25|182.05|184.77|182.57|185.12|182.92|183.89|181.69|0
1686586500000|2023-06-12 16:15:00|184.95|182.75|184.77|182.57|185.3|183.1|184.42|182.22|0
1686586800000|2023-06-12 16:20:00|184.68|182.48|184.77|182.57|185.3|183.1|184.24|182.04|0
1686587100000|2023-06-12 16:25:00|184.94|182.74|184.24|182.04|184.94|182.74|183.71|181.51|0
1686587400000|2023-06-12 16:30:00|184.16|181.96|183.19|180.99|184.16|181.96|183.19|180.99|0
1686587700000|2023-06-12 16:35:00|183.01|180.81|182.49|180.29|183.19|180.99|182.14|179.94|0
1686588000000|2023-06-12 16:40:00|182.31|180.11|182.49|180.29|183.01|180.81|181.79|179.59|0
1686588300000|2023-06-12 16:45:00|182.31|180.11|182.66|180.46|183.36|181.16|181.96|179.76|0
1686588600000|2023-06-12 16:50:00|182.48|180.28|182.48|180.28|182.66|180.46|181.96|179.76|0
1686588900000|2023-06-12 16:55:00|182.66|180.46|182.13|179.93|182.83|180.63|182.13|179.93|0
1686589200000|2023-06-12 17:00:00|182.31|180.11|182.69|180.49|182.87|180.67|181.44|179.24|0
1686589500000|2023-06-12 17:05:00|182.52|180.32|183.73|181.53|183.91|181.71|182.34|180.14|0
1686589800000|2023-06-12 17:10:00|183.56|181.36|183.82|181.62|183.91|181.71|182.86|180.66|0
1686590100000|2023-06-12 17:15:00|183.64|181.44|183.81|181.61|184.68|182.48|183.47|181.27|0
1686590400000|2023-06-12 17:20:00|183.64|181.44|184.16|181.96|184.51|182.31|183.47|181.27|0
1686590700000|2023-06-12 17:25:00|184.08|181.88|184.51|182.31|184.85|182.65|183.81|181.61|0
1686591000000|2023-06-12 17:30:00|184.68|182.48|185.03|182.83|185.55|183.35|183.81|181.61|0
1686591300000|2023-06-12 17:35:00|184.85|182.65|184.68|182.48|185.55|183.35|184.5|182.3|0
1686591600000|2023-06-12 17:40:00|184.59|182.39|183.46|181.26|184.68|182.48|183.11|180.91|0
1686591900000|2023-06-12 17:45:00|183.29|181.09|182.42|180.22|183.29|181.09|181.73|179.53|0
1686592200000|2023-06-12 17:50:00|182.59|180.39|182.59|180.39|182.94|180.74|182.24|180.04|0
1686592500000|2023-06-12 17:55:00|182.42|180.22|181.21|179.01|182.59|180.39|181.03|178.83|0
1686592800000|2023-06-12 18:00:00|181.03|178.83|181.89|179.69|182.24|180.04|180.86|178.66|0
1686593100000|2023-06-12 18:05:00|181.72|179.52|182.07|179.87|182.41|180.21|181.72|179.52|0
1686593400000|2023-06-12 18:10:00|181.89|179.69|182.24|180.04|182.24|180.04|181.46|179.26|0
1686593700000|2023-06-12 18:15:00|182.06|179.86|182.06|179.86|182.58|180.38|181.29|179.09|0
1686594000000|2023-06-12 18:20:00|182.24|180.04|181.89|179.69|182.75|180.55|181.72|179.52|0
1686594300000|2023-06-12 18:25:00|181.72|179.52|182.06|179.86|182.23|180.03|181.37|179.17|0
1686594600000|2023-06-12 18:30:00|182.23|180.03|181.02|178.82|182.23|180.03|180.68|178.48|0
1686594900000|2023-06-12 18:35:00|180.94|178.74|181.71|179.51|182.06|179.86|180.16|177.96|0
1686595200000|2023-06-12 18:40:00|181.88|179.68|180.85|178.65|181.88|179.68|180.5|178.3|0
1686595500000|2023-06-12 18:45:00|181.02|178.82|179.47|177.27|181.19|178.99|179.22|177.02|0
1686595800000|2023-06-12 18:50:00|179.3|177.1|177.93|175.73|179.47|177.27|177.42|175.22|0
1686596100000|2023-06-12 18:55:00|177.76|175.56|176.4|174.2|178.27|176.07|175.89|173.69|0
1686596400000|2023-06-12 19:00:00|176.06|173.86|176.07|173.87|176.91|174.71|174.7|172.5|0
1686596700000|2023-06-12 19:05:00|176.15|173.95|174.97|172.77|177.33|175.13|174.63|172.43|0
1686597000000|2023-06-12 19:10:00|174.8|172.6|171.79|169.59|174.97|172.77|171.29|169.09|0
1686597300000|2023-06-12 19:15:00|171.45|169.25|173.76|171.56|173.76|171.56|169.47|167.27|0
1686597600000|2023-06-12 19:20:00|173.43|171.23|173.43|171.23|174.76|172.56|173.26|171.06|0
1686597900000|2023-06-12 19:25:00|173.18|170.98|172.93|170.73|174.26|172.06|172.76|170.56|0
1686598200000|2023-06-12 19:30:00|173.09|170.89|173.18|170.98|174.43|172.23|172.68|170.48|0
1686598500000|2023-06-12 19:35:00|173.26|171.06|171.6|169.4|173.76|171.56|171.6|169.4|0
1686598800000|2023-06-12 19:40:00|171.43|169.23|171.76|169.56|172.26|170.06|169.45|167.25|0
1686599100000|2023-06-12 19:45:00|172.09|169.89|171.76|169.56|172.92|170.72|171.43|169.23|0
1686599400000|2023-06-12 19:50:00|170.93|168.73|172.59|170.39|173.09|170.89|170.93|168.73|0
1686599700000|2023-06-12 19:55:00|172.92|170.72|169.45|167.25|173.25|171.05|169.04|166.84|0
1686600000000|2023-06-12 20:00:00|169.28|167.08|170.43|168.23|171.92|169.72|169.28|167.08|0
1686600300000|2023-06-12 20:05:00|170.76|168.56|171.75|169.55|171.84|169.64|170.76|168.56|0
1686600600000|2023-06-12 20:10:00|171.59|169.39|169.94|167.74|171.75|169.55|169.77|167.57|0
1686600900000|2023-06-12 20:15:00|169.97|167.37|169.48|166.88|170.14|167.54|169.31|166.71|0
1686601200000|2023-06-12 20:20:00|169.31|166.71|169.48|166.88|169.48|166.88|168.98|166.38|0
1686601500000|2023-06-12 20:25:00|169.64|167.04|169.31|166.71|169.64|167.04|169.31|166.71|0
1686601800000|2023-06-12 20:30:00|169.39|166.79|169.07|166.47|169.39|166.79|168.98|166.38|0
1686602100000|2023-06-12 20:35:00|169.14|166.54|168.81|166.21|169.14|166.54|168.65|166.05|0
1686602400000|2023-06-12 20:40:00|168.65|166.05|168.32|165.72|168.81|166.21|168.32|165.72|0
1686602700000|2023-06-12 20:45:00|168.48|165.88|168.48|165.88|168.81|166.21|168.32|165.72|0
1686603000000|2023-06-12 20:50:00|168.65|166.05|168.32|165.72|168.81|166.21|168.32|165.72|0
1686603300000|2023-06-12 20:55:00|168.15|165.55|167.71|165.11|168.32|165.72|167.5|164.9|0
1686603600000|2023-06-12 21:00:00|167.74|165.14|167.81|165.21|167.91|165.31|167.74|165.14|0
1686603900000|2023-06-12 21:05:00|167.64|165.04|167.86|165.26|167.88|165.28|167.64|165.04|0
1686604200000|2023-06-12 21:10:00|167.85|165.25|167.95|165.35|167.98|165.38|167.85|165.25|0
1686604500000|2023-06-12 21:15:00|168|165.4|168.11|165.51|168.31|165.71|167.98|165.38|0
1686604800000|2023-06-12 21:20:00|168.18|165.58|168.11|165.51|168.26|165.66|168.07|165.47|0
1686605100000|2023-06-12 21:25:00|168.16|165.56|168.09|165.49|168.16|165.56|168.09|165.49|0
1686605400000|2023-06-12 21:30:00|168.06|165.46|168.3|165.7|168.3|165.7|168.06|165.46|0
1686605700000|2023-06-12 21:35:00|168.38|165.78|168.35|165.75|168.47|165.87|168.3|165.7|0
1686606000000|2023-06-12 21:40:00|168.45|165.85|168.35|165.75|168.45|165.85|168.35|165.75|0
1686606300000|2023-06-12 21:45:00|168.39|165.79|168.39|165.79|168.44|165.84|168.39|165.79|0
1686606600000|2023-06-12 21:50:00|168.23|165.63|168.32|165.72|168.42|165.82|168.23|165.63|0
1686606900000|2023-06-12 21:55:00|168.3|165.7|168.2|165.6|168.3|165.7|168.2|165.6|0
1686607200000|2023-06-12 22:00:00|168.87|166.27|169.11|166.51|169.44|166.84|168.71|166.11|0
1686607500000|2023-06-12 22:05:00|169.2|166.6|169.44|166.84|169.44|166.84|169.11|166.51|0
1686607800000|2023-06-12 22:10:00|169.28|166.68|168.95|166.35|169.44|166.84|168.95|166.35|0
1686608100000|2023-06-12 22:15:00|169.03|166.43|168.78|166.18|169.11|166.51|168.7|166.1|0
1686608400000|2023-06-12 22:20:00|168.94|166.34|169.27|166.67|169.44|166.84|168.86|166.26|0
1686608700000|2023-06-12 22:25:00|169.11|166.51|168.7|166.1|169.27|166.67|168.45|165.85|0
1686609000000|2023-06-12 22:30:00|168.78|166.18|169.1|166.5|169.1|166.5|168.78|166.18|0
1686609300000|2023-06-12 22:35:00|168.94|166.34|168.77|166.17|169.1|166.5|168.77|166.17|0
1686609600000|2023-06-12 22:40:00|168.94|166.34|168.44|165.84|168.94|166.34|168.44|165.84|0
1686609900000|2023-06-12 22:45:00|168.28|165.68|167.46|164.86|168.28|165.68|166.24|163.64|0
1686610200000|2023-06-12 22:50:00|167.55|164.95|167.3|164.7|167.62|165.02|167.3|164.7|0
1686610500000|2023-06-12 22:55:00|167.22|164.62|166.81|164.21|167.54|164.94|166.73|164.13|0
1686610800000|2023-06-12 23:00:00|166.48|163.88|167.46|164.86|167.78|165.18|166.48|163.88|0
1686611100000|2023-06-12 23:05:00|167.29|164.69|167.94|165.34|167.94|165.34|166.48|163.88|0
1686611400000|2023-06-12 23:10:00|167.87|165.27|167.45|164.85|168.11|165.51|167.45|164.85|0
1686611700000|2023-06-12 23:15:00|167.29|164.69|166.96|164.36|167.29|164.69|166.8|164.2|0
1686612000000|2023-06-12 23:20:00|167.05|164.45|166.8|164.2|167.05|164.45|166.8|164.2|0
1686612300000|2023-06-12 23:25:00|166.88|164.28|167.53|164.93|167.61|165.01|166.8|164.2|0
1686612600000|2023-06-12 23:30:00|167.61|165.01|168.26|165.66|168.26|165.66|167.37|164.77|0
1686612900000|2023-06-12 23:35:00|168.43|165.83|168.59|165.99|168.75|166.15|168.26|165.66|0
1686613200000|2023-06-12 23:40:00|168.42|165.82|169.08|166.48|169.24|166.64|168.26|165.66|0
1686613500000|2023-06-12 23:45:00|169.16|166.56|169.73|167.13|169.9|167.3|169.08|166.48|0
1686613800000|2023-06-12 23:50:00|169.57|166.97|169.4|166.8|169.73|167.13|169.16|166.56|0
1686614100000|2023-06-12 23:55:00|169.24|166.64|168.75|166.15|169.4|166.8|168.75|166.15|0
1686614400000|2023-06-13 00:00:00|168.91|166.31|169.4|166.8|169.4|166.8|168.74|166.14|0
1686614700000|2023-06-13 00:05:00|169.24|166.64|168.91|166.31|169.4|166.8|168.58|165.98|0
1686615000000|2023-06-13 00:10:00|168.74|166.14|168.41|165.81|168.91|166.31|168.09|165.49|0
1686615300000|2023-06-13 00:15:00|168.09|165.49|168.82|166.22|168.9|166.3|167.92|165.32|0
1686615600000|2023-06-13 00:20:00|168.74|166.14|169.06|166.46|169.23|166.63|168.66|166.06|0
1686615900000|2023-06-13 00:25:00|168.9|166.3|169.23|166.63|169.39|166.79|168.9|166.3|0
1686616200000|2023-06-13 00:30:00|169.15|166.55|168.82|166.22|169.39|166.79|168.57|165.97|0
1686616500000|2023-06-13 00:35:00|168.9|166.3|169.06|166.46|169.22|166.62|168.73|166.13|0
1686616800000|2023-06-13 00:40:00|169.14|166.54|169.22|166.62|169.39|166.79|169.06|166.46|0
1686617100000|2023-06-13 00:45:00|169.39|166.79|169.22|166.62|169.39|166.79|168.89|166.29|0
1686617400000|2023-06-13 00:50:00|169.38|166.78|169.71|167.11|169.71|167.11|169.22|166.62|0
1686617700000|2023-06-13 00:55:00|169.55|166.95|169.71|167.11|169.88|167.28|169.55|166.95|0
1686618000000|2023-06-13 01:00:00|169.63|167.03|169.71|167.11|169.71|167.11|169.38|166.78|0
1686618300000|2023-06-13 01:05:00|169.54|166.94|169.38|166.78|169.71|167.11|169.38|166.78|0
1686618600000|2023-06-13 01:10:00|169.54|166.94|169.7|167.1|169.71|167.11|169.38|166.78|0
1686618900000|2023-06-13 01:15:00|169.54|166.94|169.37|166.77|169.7|167.1|169.05|166.45|0
1686619200000|2023-06-13 01:20:00|169.21|166.61|169.54|166.94|169.87|167.27|169.05|166.45|0
1686619500000|2023-06-13 01:25:00|169.7|167.1|169.04|166.44|169.7|167.1|169.04|166.44|0
1686619800000|2023-06-13 01:30:00|169.21|166.61|168.06|165.46|169.21|166.61|167.73|165.13|0
1686620100000|2023-06-13 01:35:00|167.89|165.29|168.3|165.7|168.55|165.95|167.89|165.29|0
1686620400000|2023-06-13 01:40:00|168.38|165.78|168.14|165.54|168.55|165.95|167.73|165.13|0
1686620700000|2023-06-13 01:45:00|168.22|165.62|168.22|165.62|168.38|165.78|168.05|165.45|0
1686621000000|2023-06-13 01:50:00|168.3|165.7|168.21|165.61|168.71|166.11|168.21|165.61|0
1686621300000|2023-06-13 01:55:00|168.05|165.45|167.56|164.96|168.21|165.61|167.4|164.8|0
1686621600000|2023-06-13 02:00:00|167.4|164.8|167.23|164.63|167.72|165.12|167.23|164.63|0
1686621900000|2023-06-13 02:05:00|167.07|164.47|167.72|165.12|167.88|165.28|167.07|164.47|0
1686622200000|2023-06-13 02:10:00|167.88|165.28|168.37|165.77|168.54|165.94|167.72|165.12|0
1686622500000|2023-06-13 02:15:00|168.29|165.69|168.37|165.77|168.78|166.18|168.21|165.61|0
1686622800000|2023-06-13 02:20:00|168.04|165.44|167.64|165.04|168.21|165.61|167.55|164.95|0
1686623100000|2023-06-13 02:25:00|167.71|165.11|167.88|165.28|168.13|165.53|167.71|165.11|0
1686623400000|2023-06-13 02:30:00|168.04|165.44|167.55|164.95|168.04|165.44|167.38|164.78|0
1686623700000|2023-06-13 02:35:00|167.47|164.87|167.38|164.78|167.55|164.95|167.22|164.62|0
1686624000000|2023-06-13 02:40:00|167.47|164.87|167.38|164.78|167.55|164.95|166.98|164.38|0
1686624300000|2023-06-13 02:45:00|167.3|164.7|167.05|164.45|167.54|164.94|166.97|164.37|0
1686624600000|2023-06-13 02:50:00|167.21|164.61|167.05|164.45|167.21|164.61|166.89|164.29|0
1686624900000|2023-06-13 02:55:00|166.89|164.29|167.05|164.45|167.21|164.61|166.89|164.29|0
1686625200000|2023-06-13 03:00:00|166.97|164.37|166.97|164.37|167.21|164.61|166.88|164.28|0
1686625500000|2023-06-13 03:05:00|166.88|164.28|166.72|164.12|167.37|164.77|166.56|163.96|0
1686625800000|2023-06-13 03:10:00|166.56|163.96|166.48|163.88|167.04|164.44|166.48|163.88|0
1686626100000|2023-06-13 03:15:00|166.39|163.79|166.55|163.95|166.88|164.28|166.39|163.79|0
1686626400000|2023-06-13 03:20:00|166.39|163.79|166.55|163.95|166.88|164.28|166.39|163.79|0
1686626700000|2023-06-13 03:25:00|166.47|163.87|166.39|163.79|166.55|163.95|166.22|163.62|0
1686627000000|2023-06-13 03:30:00|166.47|163.87|164.12|161.52|166.55|163.95|163.96|161.36|0
1686627300000|2023-06-13 03:35:00|164.28|161.68|164.6|162|164.6|162|163.96|161.36|0
1686627600000|2023-06-13 03:40:00|164.76|162.16|163.79|161.19|164.76|162.16|163.47|160.87|0
1686627900000|2023-06-13 03:45:00|163.95|161.35|163.63|161.03|163.95|161.35|163.15|160.55|0
1686628200000|2023-06-13 03:50:00|163.55|160.95|164.62|162.02|164.78|162.18|163.47|160.87|0
1686628500000|2023-06-13 03:55:00|164.78|162.18|164.3|161.7|164.78|162.18|163.98|161.38|0
1686628800000|2023-06-13 04:00:00|164.46|161.86|163.98|161.38|164.46|161.86|163.98|161.38|0
1686629100000|2023-06-13 04:05:00|163.97|161.37|163.97|161.37|164.14|161.54|163.49|160.89|0
1686629400000|2023-06-13 04:10:00|164.06|161.46|164.29|161.69|164.45|161.85|163.97|161.37|0
1686629700000|2023-06-13 04:15:00|164.13|161.53|164.13|161.53|164.29|161.69|163.81|161.21|0
1686630000000|2023-06-13 04:20:00|164.21|161.61|164.29|161.69|164.45|161.85|164.13|161.53|0
1686630300000|2023-06-13 04:25:00|164.21|161.61|164.61|162.01|164.69|162.09|164.13|161.53|0
1686630600000|2023-06-13 04:30:00|164.45|161.85|164.29|161.69|164.61|162.01|164.13|161.53|0
1686630900000|2023-06-13 04:35:00|164.12|161.52|164.37|161.77|164.61|162.01|164.12|161.52|0
1686631200000|2023-06-13 04:40:00|164.44|161.84|163.96|161.36|164.44|161.84|163.8|161.2|0
1686631500000|2023-06-13 04:45:00|164.04|161.44|164.6|162|164.6|162|163.96|161.36|0
1686631800000|2023-06-13 04:50:00|164.44|161.84|164.44|161.84|164.76|162.16|164.44|161.84|0
1686632100000|2023-06-13 04:55:00|164.6|162|164.76|162.16|164.76|162.16|164.28|161.68|0
1686632400000|2023-06-13 05:00:00|164.92|162.32|164.36|161.76|164.92|162.32|163.96|161.36|0
1686632700000|2023-06-13 05:05:00|164.44|161.84|164.59|161.99|164.6|162|164.11|161.51|0
1686633000000|2023-06-13 05:10:00|164.52|161.92|164.43|161.83|164.76|162.16|164.43|161.83|0
1686633300000|2023-06-13 05:15:00|164.59|161.99|164.84|162.24|164.91|162.31|164.43|161.83|0
1686633600000|2023-06-13 05:20:00|165.07|162.47|164.59|161.99|165.07|162.47|164.59|161.99|0
1686633900000|2023-06-13 05:25:00|164.43|161.83|165.58|162.98|165.58|162.98|164.43|161.83|0
1686634200000|2023-06-13 05:30:00|165.74|163.14|165.26|162.66|165.9|163.3|165.1|162.5|0
1686634500000|2023-06-13 05:35:00|165.18|162.58|164.94|162.34|165.42|162.82|164.94|162.34|0
1686634800000|2023-06-13 05:40:00|165.1|162.5|165.42|162.82|165.5|162.9|165.1|162.5|0
1686635100000|2023-06-13 05:45:00|165.5|162.9|165.58|162.98|165.9|163.3|165.42|162.82|0
1686635400000|2023-06-13 05:50:00|165.41|162.81|164.93|162.33|165.58|162.98|164.61|162.01|0
1686635700000|2023-06-13 05:55:00|165.09|162.49|164.61|162.01|165.09|162.49|164.45|161.85|0
1686636000000|2023-06-13 06:00:00|164.45|161.85|164.77|162.17|165.41|162.81|164.45|161.85|0
1686636300000|2023-06-13 06:05:00|164.41|162.21|162.97|160.77|164.57|162.37|162.97|160.77|0
1686636600000|2023-06-13 06:10:00|162.81|160.61|162.97|160.77|163.13|160.93|162.01|159.81|0
1686636900000|2023-06-13 06:15:00|163.29|161.09|163.28|161.08|163.44|161.24|162.81|160.61|0
1686637200000|2023-06-13 06:20:00|163.37|161.17|161.69|159.49|163.37|161.17|161.38|159.18|0
1686637500000|2023-06-13 06:25:00|161.85|159.65|162.8|160.6|162.8|160.6|161.53|159.33|0
1686637800000|2023-06-13 06:30:00|162.64|160.44|162.01|159.81|162.8|160.6|161.53|159.33|0
1686638100000|2023-06-13 06:35:00|161.93|159.73|162.96|160.76|163.12|160.92|161.85|159.65|0
1686638400000|2023-06-13 06:40:00|162.8|160.6|162.96|160.76|163.28|161.08|162.64|160.44|0
1686638700000|2023-06-13 06:45:00|162.8|160.6|163.11|160.91|163.2|161|162.64|160.44|0
1686639000000|2023-06-13 06:50:00|163.2|161|162.79|160.59|163.27|161.07|162.63|160.43|0
1686639300000|2023-06-13 06:55:00|162.95|160.75|163.11|160.91|163.11|160.91|162.63|160.43|0
1686639600000|2023-06-13 07:00:00|163.27|161.07|164.39|162.19|164.87|162.67|163.11|160.91|0
1686639900000|2023-06-13 07:05:00|164.47|162.27|165.12|162.92|165.96|163.76|163.75|161.55|0
1686640200000|2023-06-13 07:10:00|165.04|162.84|165.28|163.08|166.24|164.04|164.96|162.76|0
1686640500000|2023-06-13 07:15:00|165.6|163.4|165.28|163.08|165.92|163.72|165.12|162.92|0
1686640800000|2023-06-13 07:20:00|165.44|163.24|166.07|163.87|166.56|164.36|164.96|162.76|0
1686641100000|2023-06-13 07:25:00|165.75|163.55|165.43|163.23|166.23|164.03|165.27|163.07|0
1686641400000|2023-06-13 07:30:00|165.36|163.16|164.56|162.36|165.36|163.16|164.16|161.96|0
1686641700000|2023-06-13 07:35:00|164.47|162.27|163.2|161|164.56|162.36|162.57|160.37|0
1686642000000|2023-06-13 07:40:00|163.12|160.92|163.12|160.92|163.68|161.48|163.04|160.84|0
1686642300000|2023-06-13 07:45:00|162.88|160.68|163.04|160.84|163.04|160.84|162.56|160.36|0
1686642600000|2023-06-13 07:50:00|162.88|160.68|165.1|162.9|165.26|163.06|162.88|160.68|0
1686642900000|2023-06-13 07:55:00|165.03|162.83|165.42|163.22|166.54|164.34|165.03|162.83|0
1686643200000|2023-06-13 08:00:00|165.58|163.38|165.74|163.54|166.62|164.42|165.42|163.22|0
1686643500000|2023-06-13 08:05:00|165.58|163.38|165.58|163.38|165.74|163.54|164.78|162.58|0
1686643800000|2023-06-13 08:10:00|165.66|163.46|165.66|163.46|166.54|164.34|165.42|163.22|0
1686644100000|2023-06-13 08:15:00|165.74|163.54|165.25|163.05|166.14|163.94|165.25|163.05|0
1686644400000|2023-06-13 08:20:00|165.18|162.98|163.98|161.78|165.18|162.98|163.98|161.78|0
1686644700000|2023-06-13 08:25:00|163.9|161.7|164.29|162.09|164.61|162.41|163.9|161.7|0
1686645000000|2023-06-13 08:30:00|164.61|162.41|163.66|161.46|164.61|162.41|163.42|161.22|0
1686645300000|2023-06-13 08:35:00|163.82|161.62|163.65|161.45|164.29|162.09|163.65|161.45|0
1686645600000|2023-06-13 08:40:00|163.74|161.54|164.45|162.25|164.61|162.41|163.5|161.3|0
1686645900000|2023-06-13 08:45:00|164.53|162.33|164.05|161.85|164.61|162.41|163.81|161.61|0
1686646200000|2023-06-13 08:50:00|163.97|161.77|164.44|162.24|164.76|162.56|163.97|161.77|0
1686646500000|2023-06-13 08:55:00|164.53|162.33|164.6|162.4|164.92|162.72|163.97|161.77|0
1686646800000|2023-06-13 09:00:00|164.44|162.24|164.12|161.92|164.76|162.56|163.8|161.6|0
1686647100000|2023-06-13 09:05:00|163.96|161.76|163.17|160.97|163.96|161.76|163.17|160.97|0
1686647400000|2023-06-13 09:10:00|163.33|161.13|163.32|161.12|163.64|161.44|163.17|160.97|0
1686647700000|2023-06-13 09:15:00|163.17|160.97|163.8|161.6|163.8|161.6|163.17|160.97|0
1686648000000|2023-06-13 09:20:00|163.64|161.44|164.27|162.07|164.75|162.55|163.64|161.44|0
1686648300000|2023-06-13 09:25:00|164.12|161.92|164.27|162.07|164.43|162.23|163.95|161.75|0
1686648600000|2023-06-13 09:30:00|164.2|162|164.43|162.23|165.39|163.19|164.04|161.84|0
1686648900000|2023-06-13 09:35:00|164.27|162.07|165.07|162.87|165.07|162.87|164.11|161.91|0
1686649200000|2023-06-13 09:40:00|164.91|162.71|166.5|164.3|166.67|164.47|164.75|162.55|0
1686649500000|2023-06-13 09:45:00|166.34|164.14|165.94|163.74|166.5|164.3|165.86|163.66|0
1686649800000|2023-06-13 09:50:00|165.86|163.66|165.7|163.5|166.02|163.82|165.22|163.02|0
1686650100000|2023-06-13 09:55:00|165.86|163.66|167.14|164.94|167.14|164.94|165.54|163.34|0
1686650400000|2023-06-13 10:00:00|166.98|164.78|167.95|165.75|168.03|165.83|166.66|164.46|0
1686650700000|2023-06-13 10:05:00|168.03|165.83|167.3|165.1|168.03|165.83|166.66|164.46|0
1686651000000|2023-06-13 10:10:00|167.14|164.94|168.59|166.39|168.75|166.55|167.14|164.94|0
1686651300000|2023-06-13 10:15:00|168.26|166.06|170.04|167.84|170.04|167.84|167.78|165.58|0
1686651600000|2023-06-13 10:20:00|169.88|167.68|170.04|167.84|170.37|168.17|169.88|167.68|0
1686651900000|2023-06-13 10:25:00|169.88|167.68|169.72|167.52|170.37|168.17|169.55|167.35|0
1686652200000|2023-06-13 10:30:00|169.88|167.68|168.42|166.22|169.88|167.68|168.26|166.06|0
1686652500000|2023-06-13 10:35:00|168.58|166.38|168.66|166.46|168.66|166.46|168.09|165.89|0
1686652800000|2023-06-13 10:40:00|168.74|166.54|169.06|166.86|169.22|167.02|168.42|166.22|0
1686653100000|2023-06-13 10:45:00|168.9|166.7|168.89|166.69|169.06|166.86|168.23|166.03|0
1686653400000|2023-06-13 10:50:00|169.05|166.85|168.89|166.69|169.46|167.26|168.72|166.52|0
1686653700000|2023-06-13 10:55:00|168.81|166.61|168.4|166.2|168.89|166.69|167.75|165.55|0
1686654000000|2023-06-13 11:00:00|168.48|166.28|168.88|166.68|168.97|166.77|168.32|166.12|0
1686654300000|2023-06-13 11:05:00|168.97|166.77|168.96|166.76|169.53|167.33|168.72|166.52|0
1686654600000|2023-06-13 11:10:00|169.13|166.93|168.23|166.03|169.21|167.01|168.23|166.03|0
1686654900000|2023-06-13 11:15:00|168.15|165.95|167.58|165.38|168.23|166.03|167.58|165.38|0
1686655200000|2023-06-13 11:20:00|167.5|165.3|168.47|166.27|168.55|166.35|167.26|165.06|0
1686655500000|2023-06-13 11:25:00|168.39|166.19|168.06|165.86|168.55|166.35|167.58|165.38|0
1686655800000|2023-06-13 11:30:00|168.23|166.03|168.79|166.59|169.03|166.83|168.22|166.02|0
1686656100000|2023-06-13 11:35:00|168.71|166.51|169.68|167.48|169.68|167.48|168.22|166.02|0
1686656400000|2023-06-13 11:40:00|169.77|167.57|169.68|167.48|169.85|167.65|169.44|167.24|0
1686656700000|2023-06-13 11:45:00|169.6|167.4|170|167.8|170.49|168.29|169.03|166.83|0
1686657000000|2023-06-13 11:50:00|170.17|167.97|170|167.8|170.17|167.97|169.68|167.48|0
1686657300000|2023-06-13 11:55:00|170.17|167.97|170.16|167.96|170.49|168.29|170|167.8|0
1686657600000|2023-06-13 12:00:00|170|167.8|169.51|167.31|170.33|168.13|169.19|166.99|0
1686657900000|2023-06-13 12:05:00|169.35|167.15|168.62|166.42|169.51|167.31|168.54|166.34|0
1686658200000|2023-06-13 12:10:00|168.7|166.5|169.83|167.63|169.83|167.63|168.21|166.01|0
1686658500000|2023-06-13 12:15:00|169.67|167.47|170.57|168.37|171.3|169.1|169.34|167.14|0
1686658800000|2023-06-13 12:20:00|170.48|168.28|169.59|167.39|170.48|168.28|169.02|166.82|0
1686659100000|2023-06-13 12:25:00|169.5|167.3|167.96|165.76|169.83|167.63|167.07|164.87|0
1686659400000|2023-06-13 12:30:00|166.59|164.39|165.11|162.91|174.01|171.81|160.3|158.1|0
1686659700000|2023-06-13 12:35:00|165.6|163.4|164.15|161.95|165.92|163.72|162.55|160.35|0
1686660000000|2023-06-13 12:40:00|164.47|162.27|159.84|157.64|164.47|162.27|159.53|157.33|0
1686660300000|2023-06-13 12:45:00|159.69|157.49|159.84|157.64|161.27|159.07|159.29|157.09|0
1686660600000|2023-06-13 12:50:00|159.53|157.33|160|157.8|160.63|158.43|159.52|157.32|0
1686660900000|2023-06-13 12:55:00|159.84|157.64|155.61|153.41|160.47|158.27|155.61|153.41|0
1686661200000|2023-06-13 13:00:00|155.45|153.25|155.29|153.09|155.45|153.25|153.9|151.7|0
1686661500000|2023-06-13 13:05:00|155.14|152.94|154.36|152.16|155.84|153.64|153.43|151.23|0
1686661800000|2023-06-13 13:10:00|154.21|152.01|154.67|152.47|154.82|152.62|152.97|150.77|0
1686662100000|2023-06-13 13:15:00|154.82|152.62|155.91|153.71|156.53|154.33|154.82|152.62|0
1686662400000|2023-06-13 13:20:00|155.75|153.55|158.41|156.21|158.88|156.68|155.75|153.55|0
1686662700000|2023-06-13 13:25:00|158.57|156.37|161.25|159.05|161.41|159.21|158.41|156.21|0
1686663000000|2023-06-13 13:30:00|160.46|158.26|157.94|155.74|162.21|160.01|157.78|155.58|0
1686663300000|2023-06-13 13:35:00|157.31|155.11|154.31|152.11|159.76|157.56|154|151.8|0
1686663600000|2023-06-13 13:40:00|154.16|151.96|153.54|151.34|155.63|153.43|150.18|147.98|0
1686663900000|2023-06-13 13:45:00|153.39|151.19|155.54|153.34|155.85|153.65|153.39|151.19|0
1686664200000|2023-06-13 13:50:00|157.41|155.21|157.09|154.89|157.88|155.68|156.32|154.12|0
1686664500000|2023-06-13 13:55:00|157.25|155.05|159.13|156.93|160.86|158.66|154.92|152.72|0
1686664800000|2023-06-13 14:00:00|158.65|156.45|158.81|156.61|160.38|158.18|157.56|155.36|0
1686665100000|2023-06-13 14:05:00|158.65|156.45|160.91|158.71|162.01|159.81|156.16|153.96|0
1686665400000|2023-06-13 14:10:00|161.22|159.02|162.48|160.28|165.34|163.14|160.44|158.24|0
1686665700000|2023-06-13 14:15:00|162.64|160.44|162.48|160.28|166.62|164.42|161.85|159.65|0
1686666000000|2023-06-13 14:20:00|162.96|160.76|161.97|159.77|162.96|160.76|159.55|157.35|0
1686666300000|2023-06-13 14:25:00|161.81|159.61|160.08|157.88|161.97|159.77|159.92|157.72|0
1686666600000|2023-06-13 14:30:00|159.92|157.72|158.98|156.78|163.39|161.19|158.98|156.78|0
1686666900000|2023-06-13 14:35:00|159.14|156.94|157.43|155.23|159.45|157.25|157.12|154.92|0
1686667200000|2023-06-13 14:40:00|157.27|155.07|158.82|156.62|159.76|157.56|157.12|154.92|0
1686667500000|2023-06-13 14:45:00|158.98|156.78|156.49|154.29|159.14|156.94|156.19|153.99|0
1686667800000|2023-06-13 14:50:00|156.34|154.14|157.11|154.91|157.73|155.53|155.57|153.37|0
1686668100000|2023-06-13 14:55:00|157.27|155.07|157.88|155.68|158.35|156.15|156.49|154.29|0
1686668400000|2023-06-13 15:00:00|157.73|155.53|158.5|156.3|158.97|156.77|157.57|155.37|0
1686668700000|2023-06-13 15:05:00|158.66|156.46|156.8|154.6|159.75|157.55|156.49|154.29|0
1686669000000|2023-06-13 15:10:00|156.95|154.75|153.79|151.59|157.13|154.93|152.88|150.68|0
1686669300000|2023-06-13 15:15:00|153.63|151.43|153.18|150.98|154.55|152.35|152.27|150.07|0
1686669600000|2023-06-13 15:20:00|153.48|151.28|153.33|151.13|154.09|151.89|150.76|148.56|0
1686669900000|2023-06-13 15:25:00|153.48|151.28|154.09|151.89|154.7|152.5|152.57|150.37|0
1686670200000|2023-06-13 15:30:00|153.63|151.43|156.07|153.87|156.38|154.18|153.48|151.28|0
1686670500000|2023-06-13 15:35:00|156.38|154.18|157.46|155.26|158.08|155.88|155.15|152.95|0
1686670800000|2023-06-13 15:40:00|157.61|155.41|156.46|154.26|158.23|156.03|155.92|153.72|0
1686671100000|2023-06-13 15:45:00|156.53|154.33|156.07|153.87|157.61|155.41|155.92|153.72|0
1686671400000|2023-06-13 15:50:00|155.99|153.79|155.15|152.95|156.53|154.33|154.38|152.18|0
1686671700000|2023-06-13 15:55:00|155.3|153.1|158.38|156.18|158.53|156.33|153.92|151.72|0
1686672000000|2023-06-13 16:00:00|159.16|156.96|158.84|156.64|160.25|158.05|158.84|156.64|0
1686672300000|2023-06-13 16:05:00|159|156.8|156.98|154.78|159.31|157.11|156.83|154.63|0
1686672600000|2023-06-13 16:10:00|157.14|154.94|155.83|153.63|157.14|154.94|154.99|152.79|0
1686672900000|2023-06-13 16:15:00|155.6|153.4|155.29|153.09|155.9|153.7|154.83|152.63|0
1686673200000|2023-06-13 16:20:00|155.14|152.94|155.14|152.94|156.67|154.47|154.68|152.48|0
1686673500000|2023-06-13 16:25:00|155.21|153.01|154.98|152.78|157.13|154.93|154.52|152.32|0
1686673800000|2023-06-13 16:30:00|154.83|152.63|155.44|153.24|155.44|153.24|154.06|151.86|0
1686674100000|2023-06-13 16:35:00|155.28|153.08|154.67|152.47|155.9|153.7|154.21|152.01|0
1686674400000|2023-06-13 16:40:00|154.52|152.32|153.6|151.4|154.52|152.32|153.14|150.94|0
1686674700000|2023-06-13 16:45:00|153.53|151.33|154.67|152.47|154.97|152.77|153.45|151.25|0
1686675000000|2023-06-13 16:50:00|154.97|152.77|153.9|151.7|154.97|152.77|153.29|151.09|0
1686675300000|2023-06-13 16:55:00|154.05|151.85|152.68|150.48|154.51|152.31|152.68|150.48|0
1686675600000|2023-06-13 17:00:00|152.84|150.64|152.08|149.88|153.14|150.94|151.77|149.57|0
1686675900000|2023-06-13 17:05:00|151.92|149.72|154.05|151.85|154.89|152.69|150.72|148.52|0
1686676200000|2023-06-13 17:10:00|154.2|152|154.81|152.61|156.04|153.84|154.05|151.85|0
1686676500000|2023-06-13 17:15:00|154.66|152.46|153.28|151.08|155.27|153.07|153.13|150.93|0
1686676800000|2023-06-13 17:20:00|153.13|150.93|152.98|150.78|153.44|151.24|152.52|150.32|0
1686677100000|2023-06-13 17:25:00|153.13|150.93|152.67|150.47|154.35|152.15|151.92|149.72|0
1686677400000|2023-06-13 17:30:00|152.52|150.32|152.97|150.77|153.28|151.08|152.07|149.87|0
1686677700000|2023-06-13 17:35:00|152.82|150.62|153.58|151.38|154.34|152.14|152.67|150.47|0
1686678000000|2023-06-13 17:40:00|153.73|151.53|151.99|149.79|153.73|151.53|151.91|149.71|0
1686678300000|2023-06-13 17:45:00|151.91|149.71|151.91|149.71|152.67|150.47|151.46|149.26|0
1686678600000|2023-06-13 17:50:00|152.21|150.01|152.97|150.77|153.27|151.07|152.21|150.01|0
1686678900000|2023-06-13 17:55:00|153.05|150.85|153.72|151.52|155.18|152.98|152.51|150.31|0
1686679200000|2023-06-13 18:00:00|153.88|151.68|154.11|151.91|154.49|152.29|153.12|150.92|0
1686679500000|2023-06-13 18:05:00|154.03|151.83|155.71|153.51|155.71|153.51|153.72|151.52|0
1686679800000|2023-06-13 18:10:00|156.02|153.82|156.32|154.12|158.64|156.44|156.02|153.82|0
1686680100000|2023-06-13 18:15:00|156.17|153.97|156.01|153.81|157.55|155.35|155.4|153.2|0
1686680400000|2023-06-13 18:20:00|155.71|153.51|155.86|153.66|156.63|154.43|155.09|152.89|0
1686680700000|2023-06-13 18:25:00|156.01|153.81|159.88|157.68|161.29|159.09|155.7|153.5|0
1686681000000|2023-06-13 18:30:00|160.35|158.15|161.28|159.08|162.7|160.5|159.57|157.37|0
1686681300000|2023-06-13 18:35:00|161.44|159.24|160.5|158.3|163.01|160.81|160.34|158.14|0
1686681600000|2023-06-13 18:40:00|160.66|158.46|161.21|159.01|162.85|160.65|160.19|157.99|0
1686681900000|2023-06-13 18:45:00|161.28|159.08|161.12|158.92|162.85|160.65|159.72|157.52|0
1686682200000|2023-06-13 18:50:00|161.2|159|159.09|156.89|161.28|159.08|158.78|156.58|0
1686682500000|2023-06-13 18:55:00|159.25|157.05|158.78|156.58|159.25|157.05|157.69|155.49|0
1686682800000|2023-06-13 19:00:00|158.62|156.42|157.07|154.87|158.62|156.42|157.07|154.87|0
1686683100000|2023-06-13 19:05:00|157.23|155.03|156.61|154.41|157.31|155.11|155.84|153.64|0
1686683400000|2023-06-13 19:10:00|156.46|154.26|156.15|153.95|158|155.8|156.15|153.95|0
1686683700000|2023-06-13 19:15:00|156.3|154.1|156.45|154.25|157.22|155.02|155.22|153.02|0
1686684000000|2023-06-13 19:20:00|156.61|154.41|156.91|154.71|157.22|155.02|154.46|152.26|0
1686684300000|2023-06-13 19:25:00|157.07|154.87|156.91|154.71|157.53|155.33|155.83|153.63|0
1686684600000|2023-06-13 19:30:00|156.45|154.25|157.84|155.64|157.84|155.64|156.29|154.09|0
1686684900000|2023-06-13 19:35:00|157.68|155.48|157.37|155.17|158.14|155.94|156.45|154.25|0
1686685200000|2023-06-13 19:40:00|157.21|155.01|157.52|155.32|157.99|155.79|155.21|153.01|0
1686685500000|2023-06-13 19:45:00|157.83|155.63|157.37|155.17|157.99|155.79|156.13|153.93|0
1686685800000|2023-06-13 19:50:00|156.75|154.55|155.52|153.32|158.14|155.94|155.52|153.32|0
1686686100000|2023-06-13 19:55:00|155.82|153.62|153.71|151.51|156.32|154.12|153.56|151.36|0
1686686400000|2023-06-13 20:00:00|155.24|153.04|154.93|152.73|155.39|153.19|154.01|151.81|0
1686686700000|2023-06-13 20:05:00|154.62|152.42|154.32|152.12|154.78|152.58|154.01|151.81|0
1686687000000|2023-06-13 20:10:00|154.16|151.96|154.47|152.27|154.62|152.42|154.01|151.81|0
1686687300000|2023-06-13 20:15:00|154.36|151.76|154.36|151.76|154.51|151.91|154.05|151.45|0
1686687600000|2023-06-13 20:20:00|154.44|151.84|154.82|152.22|154.97|152.37|154.44|151.84|0
1686687900000|2023-06-13 20:25:00|154.97|152.37|154.66|152.06|154.97|152.37|154.51|151.91|0
1686688200000|2023-06-13 20:30:00|154.51|151.91|153.59|150.99|154.66|152.06|153.59|150.99|0
1686688500000|2023-06-13 20:35:00|153.89|151.29|153.59|150.99|153.89|151.29|153.59|150.99|0
1686688800000|2023-06-13 20:40:00|153.44|150.84|152.22|149.62|153.44|150.84|152.22|149.62|0
1686689100000|2023-06-13 20:45:00|152.3|149.7|152.52|149.92|152.52|149.92|152.06|149.46|0
1686689400000|2023-06-13 20:50:00|152.37|149.77|152.14|149.54|152.52|149.92|152.06|149.46|0
1686689700000|2023-06-13 20:55:00|152.21|149.61|153.2|150.6|153.2|150.6|152.06|149.46|0
1686690000000|2023-06-13 21:00:00|153.26|150.66|153.19|150.59|153.35|150.75|153.07|150.47|0
1686690300000|2023-06-13 21:05:00|153.21|150.61|152.87|150.27|153.25|150.65|152.83|150.23|0
1686690600000|2023-06-13 21:10:00|152.71|150.11|152.89|150.29|152.89|150.29|152.67|150.07|0
1686690900000|2023-06-13 21:15:00|152.8|150.2|152.49|149.89|153.18|150.58|152.36|149.76|0
1686691200000|2023-06-13 21:20:00|152.51|149.91|152.62|150.02|152.73|150.13|152.26|149.66|0
1686691500000|2023-06-13 21:25:00|152.42|149.82|152.38|149.78|152.42|149.82|152.35|149.75|0
1686691800000|2023-06-13 21:30:00|152.33|149.73|152.35|149.75|152.42|149.82|152.33|149.73|0
1686692100000|2023-06-13 21:35:00|152.37|149.77|152.28|149.68|152.42|149.82|152.15|149.55|0
1686692400000|2023-06-13 21:40:00|152.46|149.86|152.68|150.08|152.7|150.1|152.46|149.86|0
1686692700000|2023-06-13 21:45:00|152.7|150.1|152.85|150.25|152.85|150.25|152.64|150.04|0
1686693000000|2023-06-13 21:50:00|152.9|150.3|153.01|150.41|153.35|150.75|152.85|150.25|0
1686693300000|2023-06-13 21:55:00|153.05|150.45|153.3|150.7|153.48|150.88|153.05|150.45|0
1686693600000|2023-06-13 22:00:00|153.94|151.34|154.01|151.41|154.32|151.72|153.79|151.19|0
1686693900000|2023-06-13 22:05:00|153.86|151.26|154.93|152.33|155.24|152.64|153.56|150.96|0
1686694200000|2023-06-13 22:10:00|155.08|152.48|154.16|151.56|155.24|152.64|154.16|151.56|0
1686694500000|2023-06-13 22:15:00|153.86|151.26|153.7|151.1|154.01|151.41|153.55|150.95|0
1686694800000|2023-06-13 22:20:00|153.55|150.95|153.7|151.1|153.7|151.1|153.4|150.8|0
1686695100000|2023-06-13 22:25:00|153.55|150.95|153.55|150.95|154.01|151.41|153.55|150.95|0
1686695400000|2023-06-13 22:30:00|153.39|150.79|153.47|150.87|153.54|150.94|152.94|150.34|0
1686695700000|2023-06-13 22:35:00|153.54|150.94|153.54|150.94|153.62|151.02|153.09|150.49|0
1686696000000|2023-06-13 22:40:00|153.39|150.79|153.08|150.48|153.39|150.79|152.93|150.33|0
1686696300000|2023-06-13 22:45:00|152.93|150.33|152.47|149.87|153.08|150.48|152.47|149.87|0
1686696600000|2023-06-13 22:50:00|152.55|149.95|152.62|150.02|152.78|150.18|152.47|149.87|0
1686696900000|2023-06-13 22:55:00|152.78|150.18|152.77|150.17|152.78|150.18|152.47|149.87|0
1686697200000|2023-06-13 23:00:00|152.62|150.02|152.62|150.02|153.08|150.48|152.62|150.02|0
1686697500000|2023-06-13 23:05:00|152.77|150.17|153.23|150.63|153.38|150.78|152.47|149.87|0
1686697800000|2023-06-13 23:10:00|153.31|150.71|153.15|150.55|153.38|150.78|153.07|150.47|0
1686698100000|2023-06-13 23:15:00|153.22|150.62|153.38|150.78|153.53|150.93|153.22|150.62|0
1686698400000|2023-06-13 23:20:00|153.53|150.93|153.37|150.77|153.68|151.08|153.37|150.77|0
1686698700000|2023-06-13 23:25:00|153.45|150.85|153.07|150.47|153.45|150.85|153.07|150.47|0
1686699000000|2023-06-13 23:30:00|152.91|150.31|153.06|150.46|153.22|150.62|152.91|150.31|0
1686699300000|2023-06-13 23:35:00|153.22|150.62|153.37|150.77|153.37|150.77|153.06|150.46|0
1686699600000|2023-06-13 23:40:00|153.29|150.69|153.82|151.22|153.98|151.38|153.21|150.61|0
1686699900000|2023-06-13 23:45:00|153.75|151.15|154.05|151.45|154.28|151.68|153.67|151.07|0
1686700200000|2023-06-13 23:50:00|153.97|151.37|153.82|151.22|154.13|151.53|153.67|151.07|0
1686700500000|2023-06-13 23:55:00|153.97|151.37|153.82|151.22|154.13|151.53|153.75|151.15|0
1686700800000|2023-06-14 00:00:00|153.97|151.37|154.81|152.21|154.89|152.29|153.97|151.37|0
1686701100000|2023-06-14 00:05:00|154.89|152.29|155.19|152.59|155.19|152.59|154.43|151.83|0
1686701400000|2023-06-14 00:10:00|155.04|152.44|156.11|153.51|156.27|153.67|155.04|152.44|0
1686701700000|2023-06-14 00:15:00|155.96|153.36|155.04|152.44|156.11|153.51|154.88|152.28|0
1686702000000|2023-06-14 00:20:00|155.19|152.59|155.03|152.43|155.19|152.59|154.81|152.21|0
1686702300000|2023-06-14 00:25:00|155.19|152.59|155.34|152.74|155.8|153.2|155.03|152.43|0
1686702600000|2023-06-14 00:30:00|155.49|152.89|155.8|153.2|155.95|153.35|155.03|152.43|0
1686702900000|2023-06-14 00:35:00|155.72|153.12|155.18|152.58|156.11|153.51|155.18|152.58|0
1686703200000|2023-06-14 00:40:00|155.34|152.74|155.49|152.89|155.49|152.89|155.03|152.43|0
1686703500000|2023-06-14 00:45:00|155.64|153.04|155.49|152.89|155.95|153.35|155.18|152.58|0
1686703800000|2023-06-14 00:50:00|155.64|153.04|155.95|153.35|156.03|153.43|155.49|152.89|0
1686704100000|2023-06-14 00:55:00|156.03|153.43|155.79|153.19|156.1|153.5|155.48|152.88|0
1686704400000|2023-06-14 01:00:00|155.64|153.04|155.02|152.42|155.64|153.04|154.71|152.11|0
1686704700000|2023-06-14 01:05:00|155.1|152.5|155.02|152.42|155.1|152.5|154.71|152.11|0
1686705000000|2023-06-14 01:10:00|154.94|152.34|154.86|152.26|154.94|152.34|154.71|152.11|0
1686705300000|2023-06-14 01:15:00|154.71|152.11|154.4|151.8|155.02|152.42|154.17|151.57|0
1686705600000|2023-06-14 01:20:00|154.55|151.95|154.86|152.26|155.01|152.41|154.4|151.8|0
1686705900000|2023-06-14 01:25:00|154.7|152.1|154.48|151.88|155.01|152.41|154.48|151.88|0
1686706200000|2023-06-14 01:30:00|154.55|151.95|154.39|151.79|154.7|152.1|154.24|151.64|0
1686706500000|2023-06-14 01:35:00|154.24|151.64|153.63|151.03|154.39|151.79|153.48|150.88|0
1686706800000|2023-06-14 01:40:00|153.78|151.18|154.54|151.94|154.54|151.94|153.78|151.18|0
1686707100000|2023-06-14 01:45:00|154.62|152.02|153.78|151.18|154.7|152.1|153.62|151.02|0
1686707400000|2023-06-14 01:50:00|153.7|151.1|153.62|151.02|154.08|151.48|153.62|151.02|0
1686707700000|2023-06-14 01:55:00|153.78|151.18|153.93|151.33|154.08|151.48|153.62|151.02|0
1686708000000|2023-06-14 02:00:00|153.77|151.17|153.92|151.32|154.08|151.48|153.77|151.17|0
1686708300000|2023-06-14 02:05:00|154|151.4|154.84|152.24|154.84|152.24|153.92|151.32|0
1686708600000|2023-06-14 02:10:00|154.99|152.39|154.84|152.24|155.15|152.55|154.69|152.09|0
1686708900000|2023-06-14 02:15:00|154.99|152.39|154.84|152.24|155.3|152.7|154.84|152.24|0
1686709200000|2023-06-14 02:20:00|154.99|152.39|154.84|152.24|154.99|152.39|154.76|152.16|0
1686709500000|2023-06-14 02:25:00|154.68|152.08|154.68|152.08|154.91|152.31|154.53|151.93|0
1686709800000|2023-06-14 02:30:00|154.83|152.23|154.53|151.93|154.83|152.23|154.37|151.77|0
1686710100000|2023-06-14 02:35:00|154.68|152.08|155.29|152.69|155.29|152.69|154.68|152.08|0
1686710400000|2023-06-14 02:40:00|155.44|152.84|155.29|152.69|155.6|153|155.29|152.69|0
1686710700000|2023-06-14 02:45:00|155.44|152.84|154.98|152.38|155.75|153.15|154.98|152.38|0
1686711000000|2023-06-14 02:50:00|154.91|152.31|155.13|152.53|155.29|152.69|154.83|152.23|0
1686711300000|2023-06-14 02:55:00|155.06|152.46|154.82|152.22|155.13|152.53|154.67|152.07|0
1686711600000|2023-06-14 03:00:00|154.98|152.38|154.97|152.37|155.13|152.53|154.82|152.22|0
1686711900000|2023-06-14 03:05:00|154.82|152.22|154.82|152.22|155.13|152.53|154.82|152.22|0
1686712200000|2023-06-14 03:10:00|154.74|152.14|154.97|152.37|155.05|152.45|154.74|152.14|0
1686712500000|2023-06-14 03:15:00|154.82|152.22|154.82|152.22|154.97|152.37|154.66|152.06|0
1686712800000|2023-06-14 03:20:00|154.81|152.21|155.12|152.52|155.12|152.52|154.81|152.21|0
1686713100000|2023-06-14 03:25:00|155.05|152.45|154.66|152.06|155.12|152.52|154.66|152.06|0
1686713400000|2023-06-14 03:30:00|154.81|152.21|155.42|152.82|155.42|152.82|154.81|152.21|0
1686713700000|2023-06-14 03:35:00|155.58|152.98|154.96|152.36|155.58|152.98|154.96|152.36|0
1686714000000|2023-06-14 03:40:00|154.81|152.21|155.27|152.67|155.27|152.67|154.81|152.21|0
1686714300000|2023-06-14 03:45:00|155.57|152.97|154.96|152.36|155.57|152.97|154.96|152.36|0
1686714600000|2023-06-14 03:50:00|154.8|152.2|154.5|151.9|155.11|152.51|154.5|151.9|0
1686714900000|2023-06-14 03:55:00|154.65|152.05|155.35|152.75|155.5|152.9|154.49|151.89|0
1686715200000|2023-06-14 04:00:00|155.2|152.6|155.35|152.75|155.5|152.9|155.2|152.6|0
1686715500000|2023-06-14 04:05:00|155.43|152.83|155.65|153.05|155.96|153.36|155.35|152.75|0
1686715800000|2023-06-14 04:10:00|155.8|153.2|155.96|153.36|155.96|153.36|155.8|153.2|0
1686716100000|2023-06-14 04:15:00|155.8|153.2|155.34|152.74|155.8|153.2|155.34|152.74|0
1686716400000|2023-06-14 04:20:00|155.19|152.59|154.73|152.13|155.19|152.59|154.58|151.98|0
1686716700000|2023-06-14 04:25:00|154.57|151.97|154.65|152.05|154.73|152.13|154.57|151.97|0
1686717000000|2023-06-14 04:30:00|154.73|152.13|154.57|151.97|154.73|152.13|154.42|151.82|0
1686717300000|2023-06-14 04:35:00|154.72|152.12|154.57|151.97|154.88|152.28|154.57|151.97|0
1686717600000|2023-06-14 04:40:00|154.72|152.12|154.72|152.12|154.87|152.27|154.72|152.12|0
1686717900000|2023-06-14 04:45:00|154.87|152.27|154.72|152.12|154.87|152.27|154.57|151.97|0
1686718200000|2023-06-14 04:50:00|154.57|151.97|154.87|152.27|155.02|152.42|154.57|151.97|0
1686718500000|2023-06-14 04:55:00|154.72|152.12|154.56|151.96|154.72|152.12|154.41|151.81|0
1686718800000|2023-06-14 05:00:00|154.41|151.81|154.87|152.27|154.87|152.27|154.41|151.81|0
1686719100000|2023-06-14 05:05:00|154.79|152.19|155.02|152.42|155.02|152.42|154.56|151.96|0
1686719400000|2023-06-14 05:10:00|154.86|152.26|154.56|151.96|155.02|152.42|154.4|151.8|0
1686719700000|2023-06-14 05:15:00|154.71|152.11|154.55|151.95|154.86|152.26|154.55|151.95|0
1686720000000|2023-06-14 05:20:00|154.71|152.11|154.25|151.65|154.71|152.11|154.1|151.5|0
1686720300000|2023-06-14 05:25:00|154.1|151.5|155.16|152.56|155.16|152.56|153.94|151.34|0
1686720600000|2023-06-14 05:30:00|155.24|152.64|155.77|153.17|156.23|153.63|155.24|152.64|0
1686720900000|2023-06-14 05:35:00|155.62|153.02|155.77|153.17|155.77|153.17|155.16|152.56|0
1686721200000|2023-06-14 05:40:00|155.92|153.32|155.62|153.02|156.08|153.48|155.46|152.86|0
1686721500000|2023-06-14 05:45:00|155.54|152.94|153.93|151.33|155.54|152.94|153.93|151.33|0
1686721800000|2023-06-14 05:50:00|154.01|151.41|154.85|152.25|154.85|152.25|153.78|151.18|0
1686722100000|2023-06-14 05:55:00|155|152.4|154.85|152.25|155.61|153.01|154.54|151.94|0
1686722400000|2023-06-14 06:00:00|155|152.4|154.69|152.09|155.76|153.16|154.69|152.09|0
1686722700000|2023-06-14 06:05:00|154.49|152.29|154.57|152.37|154.64|152.44|154.26|152.06|0
1686723000000|2023-06-14 06:10:00|154.49|152.29|154.64|152.44|154.64|152.44|154.18|151.98|0
1686723300000|2023-06-14 06:15:00|154.79|152.59|155.1|152.9|155.56|153.36|154.64|152.44|0
1686723600000|2023-06-14 06:20:00|155.25|153.05|155.55|153.35|155.71|153.51|154.94|152.74|0
1686723900000|2023-06-14 06:25:00|155.71|153.51|155.4|153.2|155.86|153.66|155.4|153.2|0
1686724200000|2023-06-14 06:30:00|155.25|153.05|154.48|152.28|155.4|153.2|154.48|152.28|0
1686724500000|2023-06-14 06:35:00|154.63|152.43|154.94|152.74|154.94|152.74|154.63|152.43|0
1686724800000|2023-06-14 06:40:00|155.09|152.89|155.24|153.04|155.55|153.35|154.78|152.58|0
1686725100000|2023-06-14 06:45:00|155.55|153.35|155.7|153.5|155.85|153.65|155.39|153.19|0
1686725400000|2023-06-14 06:50:00|155.85|153.65|155.39|153.19|156|153.8|155.24|153.04|0
1686725700000|2023-06-14 06:55:00|155.54|153.34|155.54|153.34|155.85|153.65|155.39|153.19|0
1686726000000|2023-06-14 07:00:00|155.39|153.19|154.62|152.42|155.62|153.42|154.62|152.42|0
1686726300000|2023-06-14 07:05:00|154.77|152.57|153.7|151.5|155.23|153.03|153.55|151.35|0
1686726600000|2023-06-14 07:10:00|153.86|151.66|152.64|150.44|154.31|152.11|152.64|150.44|0
1686726900000|2023-06-14 07:15:00|152.79|150.59|150.22|148.02|152.87|150.67|150.07|147.87|0
1686727200000|2023-06-14 07:20:00|150.37|148.17|150.67|148.47|150.98|148.78|149.62|147.42|0
1686727500000|2023-06-14 07:25:00|150.82|148.62|151.12|148.92|151.58|149.38|150.82|148.62|0
1686727800000|2023-06-14 07:30:00|150.97|148.77|151.12|148.92|151.27|149.07|150.37|148.17|0
1686728100000|2023-06-14 07:35:00|150.97|148.77|150.07|147.87|150.97|148.77|149.62|147.42|0
1686728400000|2023-06-14 07:40:00|149.92|147.72|149.61|147.41|150.52|148.32|149.61|147.41|0
1686728700000|2023-06-14 07:45:00|149.91|147.71|150.66|148.46|150.81|148.61|149.61|147.41|0
1686729000000|2023-06-14 07:50:00|150.51|148.31|150.51|148.31|150.66|148.46|149.91|147.71|0
1686729300000|2023-06-14 07:55:00|150.36|148.16|150.35|148.15|150.8|148.6|150.06|147.86|0
1686729600000|2023-06-14 08:00:00|150.2|148|151.4|149.2|151.7|149.5|150.2|148|0
1686729900000|2023-06-14 08:05:00|151.48|149.28|151.1|148.9|151.7|149.5|150.8|148.6|0
1686730200000|2023-06-14 08:10:00|151.03|148.83|151.25|149.05|151.4|149.2|150.5|148.3|0
1686730500000|2023-06-14 08:15:00|151.17|148.97|151.32|149.12|151.39|149.19|150.65|148.45|0
1686730800000|2023-06-14 08:20:00|151.24|149.04|150.49|148.29|151.39|149.19|150.34|148.14|0
1686731100000|2023-06-14 08:25:00|150.57|148.37|150.34|148.14|150.79|148.59|150.19|147.99|0
1686731400000|2023-06-14 08:30:00|150.19|147.99|150.19|147.99|150.79|148.59|150.19|147.99|0
1686731700000|2023-06-14 08:35:00|150.34|148.14|149.29|147.09|150.34|148.14|148.7|146.5|0
1686732000000|2023-06-14 08:40:00|149.44|147.24|149.89|147.69|150.34|148.14|149.44|147.24|0
1686732300000|2023-06-14 08:45:00|150.04|147.84|148.84|146.64|150.18|147.98|148.84|146.64|0
1686732600000|2023-06-14 08:50:00|148.69|146.49|149.58|147.38|150.18|147.98|148.55|146.35|0
1686732900000|2023-06-14 08:55:00|149.51|147.31|149.43|147.23|150.03|147.83|149.29|147.09|0
1686733200000|2023-06-14 09:00:00|149.58|147.38|149.58|147.38|150.33|148.13|149.06|146.86|0
1686733500000|2023-06-14 09:05:00|149.88|147.68|150.18|147.98|150.18|147.98|149.43|147.23|0
1686733800000|2023-06-14 09:10:00|150.03|147.83|151.22|149.02|151.67|149.47|150.03|147.83|0
1686734100000|2023-06-14 09:15:00|151.15|148.95|150.32|148.12|151.3|149.1|150.32|148.12|0
1686734400000|2023-06-14 09:20:00|150.47|148.27|150.17|147.97|150.47|148.27|149.57|147.37|0
1686734700000|2023-06-14 09:25:00|150.02|147.82|150.77|148.57|150.77|148.57|149.87|147.67|0
1686735000000|2023-06-14 09:30:00|150.69|148.49|150.17|147.97|150.92|148.72|149.72|147.52|0
1686735300000|2023-06-14 09:35:00|150.32|148.12|150.69|148.49|150.91|148.71|150.32|148.12|0
1686735600000|2023-06-14 09:40:00|150.76|148.56|151.36|149.16|151.36|149.16|150.69|148.49|0
1686735900000|2023-06-14 09:45:00|151.21|149.01|150.91|148.71|151.36|149.16|150.61|148.41|0
1686736200000|2023-06-14 09:50:00|151.06|148.86|152.41|150.21|152.56|150.36|151.06|148.86|0
1686736500000|2023-06-14 09:55:00|152.56|150.36|152.11|149.91|152.71|150.51|152.11|149.91|0
1686736800000|2023-06-14 10:00:00|152.03|149.83|152.41|150.21|152.56|150.36|151.96|149.76|0
1686737100000|2023-06-14 10:05:00|152.33|150.13|151.8|149.6|152.33|150.13|151.8|149.6|0
1686737400000|2023-06-14 10:10:00|152.25|150.05|151.8|149.6|152.33|150.13|151.8|149.6|0
1686737700000|2023-06-14 10:15:00|151.95|149.75|152.63|150.43|152.85|150.65|151.95|149.75|0
1686738000000|2023-06-14 10:20:00|152.7|150.5|151.95|149.75|152.7|150.5|151.95|149.75|0
1686738300000|2023-06-14 10:25:00|152.1|149.9|151.19|148.99|152.1|149.9|150.89|148.69|0
1686738600000|2023-06-14 10:30:00|151.34|149.14|150.14|147.94|151.34|149.14|150.14|147.94|0
1686738900000|2023-06-14 10:35:00|149.99|147.79|149.99|147.79|150.59|148.39|149.84|147.64|0
1686739200000|2023-06-14 10:40:00|149.84|147.64|150.14|147.94|150.29|148.09|149.77|147.57|0
1686739500000|2023-06-14 10:45:00|150.29|148.09|149.69|147.49|150.59|148.39|149.54|147.34|0
1686739800000|2023-06-14 10:50:00|149.84|147.64|150.51|148.31|151.18|148.98|149.84|147.64|0
1686740100000|2023-06-14 10:55:00|150.58|148.38|150.43|148.23|151.03|148.83|150.13|147.93|0
1686740400000|2023-06-14 11:00:00|150.58|148.38|150.43|148.23|151.03|148.83|150.13|147.93|0
1686740700000|2023-06-14 11:05:00|150.28|148.08|150.73|148.53|150.73|148.53|150.28|148.08|0
1686741000000|2023-06-14 11:10:00|150.81|148.61|150.58|148.38|150.81|148.61|150.13|147.93|0
1686741300000|2023-06-14 11:15:00|150.73|148.53|151.17|148.97|151.18|148.98|150.73|148.53|0
1686741600000|2023-06-14 11:20:00|151.02|148.82|149.26|147.06|151.17|148.97|149.26|147.06|0
1686741900000|2023-06-14 11:25:00|149.41|147.21|148.21|146.01|149.71|147.51|148.21|146.01|0
1686742200000|2023-06-14 11:30:00|148.36|146.16|149.41|147.21|149.41|147.21|148.21|146.01|0
1686742500000|2023-06-14 11:35:00|149.56|147.36|150.76|148.56|150.76|148.56|149.56|147.36|0
1686742800000|2023-06-14 11:40:00|150.83|148.63|150.6|148.4|150.9|148.7|150.3|148.1|0
1686743100000|2023-06-14 11:45:00|150.75|148.55|150.9|148.7|151.2|149|150.45|148.25|0
1686743400000|2023-06-14 11:50:00|150.75|148.55|151.05|148.85|151.35|149.15|150.75|148.55|0
1686743700000|2023-06-14 11:55:00|151.35|149.15|151.05|148.85|151.96|149.76|151.05|148.85|0
1686744000000|2023-06-14 12:00:00|151.2|149|151.35|149.15|151.5|149.3|150.45|148.25|0
1686744300000|2023-06-14 12:05:00|151.2|149|150.89|148.69|151.2|149|150.44|148.24|0
1686744600000|2023-06-14 12:10:00|151.05|148.85|150.44|148.24|151.05|148.85|150.44|148.24|0
1686744900000|2023-06-14 12:15:00|150.59|148.39|149.99|147.79|150.59|148.39|149.99|147.79|0
1686745200000|2023-06-14 12:20:00|149.84|147.64|150.14|147.94|150.44|148.24|149.69|147.49|0
1686745500000|2023-06-14 12:25:00|149.99|147.79|150.13|147.93|150.29|148.09|149.39|147.19|0
1686745800000|2023-06-14 12:30:00|150.66|148.46|150.13|147.93|150.74|148.54|148.64|146.44|0
1686746100000|2023-06-14 12:35:00|149.98|147.78|151.34|149.14|151.34|149.14|149.83|147.63|0
1686746400000|2023-06-14 12:40:00|151.49|149.29|151.49|149.29|153|150.8|151.34|149.14|0
1686746700000|2023-06-14 12:45:00|151.33|149.13|151.79|149.59|152.24|150.04|151.18|148.98|0
1686747000000|2023-06-14 12:50:00|151.63|149.43|152.24|150.04|152.39|150.19|151.33|149.13|0
1686747300000|2023-06-14 12:55:00|152.39|150.19|152.24|150.04|152.84|150.64|151.48|149.28|0
1686747600000|2023-06-14 13:00:00|152.39|150.19|152.39|150.19|153.3|151.1|152.08|149.88|0
1686747900000|2023-06-14 13:05:00|152.23|150.03|153.14|150.94|153.14|150.94|152.08|149.88|0
1686748200000|2023-06-14 13:10:00|152.99|150.79|152.08|149.88|153.14|150.94|151.78|149.58|0
1686748500000|2023-06-14 13:15:00|152.23|150.03|152.68|150.48|152.84|150.64|152.08|149.88|0
1686748800000|2023-06-14 13:20:00|152.53|150.33|152.83|150.63|153.14|150.94|152.53|150.33|0
1686749100000|2023-06-14 13:25:00|152.99|150.79|153.14|150.94|153.44|151.24|152.23|150.03|0
1686749400000|2023-06-14 13:30:00|152.68|150.48|153.74|151.54|155.89|153.69|152.07|149.87|0
1686749700000|2023-06-14 13:35:00|153.59|151.39|153.74|151.54|155.42|153.22|153.13|150.93|0
1686750000000|2023-06-14 13:40:00|153.28|151.08|151.76|149.56|153.59|151.39|151.46|149.26|0
1686750300000|2023-06-14 13:45:00|151.61|149.41|150.41|148.21|151.61|149.41|150.11|147.91|0
1686750600000|2023-06-14 13:50:00|150.25|148.05|150.25|148.05|150.4|148.2|148.75|146.55|0
1686750900000|2023-06-14 13:55:00|150.55|148.35|149.95|147.75|151.46|149.26|149.65|147.45|0
1686751200000|2023-06-14 14:00:00|149.8|147.6|148.75|146.55|150.7|148.5|148.75|146.55|0
1686751500000|2023-06-14 14:05:00|148.6|146.4|146.81|144.61|148.75|146.55|146.37|144.17|0
1686751800000|2023-06-14 14:10:00|146.96|144.76|147.4|145.2|148.15|145.95|146.81|144.61|0
1686752100000|2023-06-14 14:15:00|147.26|145.06|147.55|145.35|147.55|145.35|146.37|144.17|0
1686752400000|2023-06-14 14:20:00|147.4|145.2|148.44|146.24|148.89|146.69|145.77|143.57|0
1686752700000|2023-06-14 14:25:00|148.59|146.39|148.74|146.54|149.94|147.74|147.55|145.35|0
1686753000000|2023-06-14 14:30:00|148.59|146.39|147.25|145.05|148.89|146.69|146.95|144.75|0
1686753300000|2023-06-14 14:35:00|147.1|144.9|146.8|144.6|147.99|145.79|146.36|144.16|0
1686753600000|2023-06-14 14:40:00|146.36|144.16|147.39|145.19|147.39|145.19|145.03|142.83|0
1686753900000|2023-06-14 14:45:00|147.69|145.49|146.5|144.3|147.84|145.64|146.35|144.15|0
1686754200000|2023-06-14 14:50:00|146.65|144.45|147.69|145.49|147.69|145.49|146.35|144.15|0
1686754500000|2023-06-14 14:55:00|147.84|145.64|147.68|145.48|148.58|146.38|147.09|144.89|0
1686754800000|2023-06-14 15:00:00|147.83|145.63|147.68|145.48|148.43|146.23|146.35|144.15|0
1686755100000|2023-06-14 15:05:00|147.83|145.63|146.94|144.74|148.43|146.23|146.94|144.74|0
1686755400000|2023-06-14 15:10:00|146.79|144.59|144.57|142.37|147.16|144.96|144.43|142.23|0
1686755700000|2023-06-14 15:15:00|144.28|142.08|143.25|141.05|144.43|142.23|142.96|140.76|0
1686756000000|2023-06-14 15:20:00|143.11|140.91|141.36|139.16|143.55|141.35|140.93|138.73|0
1686756300000|2023-06-14 15:25:00|141.22|139.02|143.23|141.03|143.67|141.47|140.78|138.58|0
1686756600000|2023-06-14 15:30:00|143.09|140.89|145.22|143.02|145.22|143.02|142.59|140.39|0
1686756900000|2023-06-14 15:35:00|145.07|142.87|144.92|142.72|145.07|142.87|144.05|141.85|0
1686757200000|2023-06-14 15:40:00|144.77|142.57|145.65|143.45|145.65|143.45|144.19|141.99|0
1686757500000|2023-06-14 15:45:00|145.8|143.6|145.06|142.86|145.8|143.6|144.92|142.72|0
1686757800000|2023-06-14 15:50:00|144.92|142.72|145.94|143.74|146.09|143.89|144.92|142.72|0
1686758100000|2023-06-14 15:55:00|146.09|143.89|144.94|142.74|147.41|145.21|144.94|142.74|0
1686758400000|2023-06-14 16:00:00|145.08|142.88|147.61|145.41|147.76|145.56|145.08|142.88|0
1686758700000|2023-06-14 16:05:00|147.46|145.26|147.01|144.81|148.96|146.76|146.71|144.51|0
1686759000000|2023-06-14 16:10:00|146.86|144.66|145.82|143.62|147.16|144.96|145.67|143.47|0
1686759300000|2023-06-14 16:15:00|145.67|143.47|144.34|142.14|146.11|143.91|144.19|141.99|0
1686759600000|2023-06-14 16:20:00|144.49|142.29|145.07|142.87|145.07|142.87|144.19|141.99|0
1686759900000|2023-06-14 16:25:00|144.93|142.73|145.52|143.32|145.81|143.61|144.93|142.73|0
1686760200000|2023-06-14 16:30:00|145.37|143.17|146.4|144.2|146.7|144.5|145.37|143.17|0
1686760500000|2023-06-14 16:35:00|146.55|144.35|146.55|144.35|147.45|145.25|145.96|143.76|0
1686760800000|2023-06-14 16:40:00|146.4|144.2|147.14|144.94|147.3|145.1|146.4|144.2|0
1686761100000|2023-06-14 16:45:00|147.29|145.09|147.14|144.94|147.44|145.24|146.4|144.2|0
1686761400000|2023-06-14 16:50:00|146.99|144.79|146.1|143.9|147.29|145.09|146.1|143.9|0
1686761700000|2023-06-14 16:55:00|146.25|144.05|146.03|143.83|146.69|144.49|145.8|143.6|0
1686762000000|2023-06-14 17:00:00|146.1|143.9|147.88|145.68|148.03|145.83|146.1|143.9|0
1686762300000|2023-06-14 17:05:00|148.03|145.83|148.48|146.28|148.78|146.58|147.88|145.68|0
1686762600000|2023-06-14 17:10:00|148.33|146.13|149.68|147.48|150.74|148.54|148.33|146.13|0
1686762900000|2023-06-14 17:15:00|149.83|147.63|151.49|149.29|151.65|149.45|149.83|147.63|0
1686763200000|2023-06-14 17:20:00|151.65|149.45|150.58|148.38|152.25|150.05|150.58|148.38|0
1686763500000|2023-06-14 17:25:00|150.73|148.53|150.88|148.68|151.49|149.29|150.28|148.08|0
1686763800000|2023-06-14 17:30:00|150.73|148.53|149.98|147.78|152.86|150.66|149.82|147.62|0
1686764100000|2023-06-14 17:35:00|150.13|147.93|150.43|148.23|151.49|149.29|150.13|147.93|0
1686764400000|2023-06-14 17:40:00|150.28|148.08|151.48|149.28|151.48|149.28|149.97|147.77|0
1686764700000|2023-06-14 17:45:00|151.33|149.13|150.42|148.22|152.4|150.2|150.27|148.07|0
1686765000000|2023-06-14 17:50:00|150.57|148.37|150.27|148.07|151.63|149.43|149.97|147.77|0
1686765300000|2023-06-14 17:55:00|150.12|147.92|150.95|148.75|151.41|149.21|149.82|147.62|0
1686765600000|2023-06-14 18:00:00|151.1|148.9|159.54|157.34|163.53|161.33|151.1|148.9|0
1686765900000|2023-06-14 18:05:00|160.65|158.45|165.13|162.93|172.15|169.95|160.65|158.45|0
1686766200000|2023-06-14 18:10:00|165.62|163.42|165.7|163.5|168.38|166.18|161.69|159.49|0
1686766500000|2023-06-14 18:15:00|164.89|162.69|168.77|166.57|171.22|169.02|164.73|162.53|0
1686766800000|2023-06-14 18:20:00|169.09|166.89|171.05|168.85|171.87|169.67|166.82|164.62|0
1686767100000|2023-06-14 18:25:00|171.55|169.35|167.95|165.75|173.19|170.99|167.47|165.27|0
1686767400000|2023-06-14 18:30:00|168.12|165.92|168.11|165.91|171.21|169.01|164.09|161.89|0
1686767700000|2023-06-14 18:35:00|167.63|165.43|163.44|161.24|167.63|165.43|159.64|157.44|0
1686768000000|2023-06-14 18:40:00|162.81|160.61|154.8|152.6|163.6|161.4|154.18|151.98|0
1686768300000|2023-06-14 18:45:00|153.72|151.52|152.66|150.46|158.54|156.34|152.66|150.46|0
1686768600000|2023-06-14 18:50:00|151.89|149.69|154.04|151.84|158.24|156.04|151.74|149.54|0
1686768900000|2023-06-14 18:55:00|154.19|151.99|156.05|153.85|156.75|154.55|152.35|150.15|0
1686769200000|2023-06-14 19:00:00|155.89|153.69|152.65|150.45|156.2|154|152.04|149.84|0
1686769500000|2023-06-14 19:05:00|152.96|150.76|145.99|143.79|153.11|150.91|145.1|142.9|0
1686769800000|2023-06-14 19:10:00|145.54|143.34|154.65|152.45|154.65|152.45|145.54|143.34|0
1686770100000|2023-06-14 19:15:00|154.8|152.6|156.35|154.15|159.48|157.28|154.65|152.45|0
1686770400000|2023-06-14 19:20:00|156.82|154.62|152.03|149.83|157.13|154.93|150.2|148|0
1686770700000|2023-06-14 19:25:00|151.88|149.68|154.18|151.98|154.64|152.44|148.69|146.49|0
1686771000000|2023-06-14 19:30:00|154.8|152.6|153.41|151.21|157.13|154.93|152.33|150.13|0
1686771300000|2023-06-14 19:35:00|153.25|151.05|153.25|151.05|154.33|152.13|151.72|149.52|0
1686771600000|2023-06-14 19:40:00|152.94|150.74|156.03|153.83|157.12|154.92|152.94|150.74|0
1686771900000|2023-06-14 19:45:00|155.72|153.52|159.16|156.96|159.31|157.11|154.79|152.59|0
1686772200000|2023-06-14 19:50:00|158.69|156.49|157.9|155.7|163.75|161.55|157.12|154.92|0
1686772500000|2023-06-14 19:55:00|158.53|156.33|150.95|148.75|158.53|156.33|150.95|148.75|0
1686772800000|2023-06-14 20:00:00|151.1|148.9|149.12|146.92|151.71|149.51|148.67|146.47|0
1686773100000|2023-06-14 20:05:00|149.28|147.08|149.27|147.07|149.88|147.68|148.97|146.77|0
1686773400000|2023-06-14 20:10:00|149.43|147.23|149.42|147.22|150.03|147.83|149.12|146.92|0
1686773700000|2023-06-14 20:15:00|149.47|146.87|150.38|147.78|150.53|147.93|149.32|146.72|0
1686774000000|2023-06-14 20:20:00|150.23|147.63|150.23|147.63|150.38|147.78|149.92|147.32|0
1686774300000|2023-06-14 20:25:00|150.07|147.47|149.55|146.95|150.23|147.63|149.47|146.87|0
1686774600000|2023-06-14 20:30:00|149.47|146.87|148.86|146.26|149.47|146.87|148.71|146.11|0
1686774900000|2023-06-14 20:35:00|148.71|146.11|148.26|145.66|148.71|146.11|148.1|145.5|0
1686775200000|2023-06-14 20:40:00|148.25|145.65|147.05|144.45|148.25|145.65|147.05|144.45|0
1686775500000|2023-06-14 20:45:00|147.2|144.6|147.2|144.6|147.5|144.9|146.9|144.3|0
1686775800000|2023-06-14 20:50:00|147.13|144.53|147.5|144.9|147.5|144.9|146.6|144|0
1686776100000|2023-06-14 20:55:00|147.35|144.75|147.68|145.08|149|146.4|147.35|144.75|0
1686776400000|2023-06-14 21:00:00|147.75|145.15|148.04|145.44|148.3|145.7|147.71|145.11|0
1686776700000|2023-06-14 21:05:00|148.1|145.5|148.14|145.54|148.27|145.67|147.94|145.34|0
1686777000000|2023-06-14 21:10:00|148.08|145.48|148.25|145.65|148.25|145.65|148.07|145.47|0
1686777300000|2023-06-14 21:15:00|148.3|145.7|147.63|145.03|148.3|145.7|147.61|145.01|0
1686777600000|2023-06-14 21:20:00|147.66|145.06|147.65|145.05|147.66|145.06|147.61|145.01|0
1686777900000|2023-06-14 21:25:00|147.94|145.34|147.98|145.38|148.04|145.44|147.74|145.14|0
1686778200000|2023-06-14 21:30:00|148.04|145.44|148.13|145.53|148.33|145.73|147.98|145.38|0
1686778500000|2023-06-14 21:35:00|147.74|145.14|148.09|145.49|148.09|145.49|147.74|145.14|0
1686778800000|2023-06-14 21:40:00|148.15|145.55|148|145.4|148.15|145.55|148|145.4|0
1686779100000|2023-06-14 21:45:00|147.97|145.37|148.08|145.48|148.08|145.48|147.86|145.26|0
1686779400000|2023-06-14 21:50:00|148.1|145.5|148.37|145.77|148.39|145.79|148.06|145.46|0
1686779700000|2023-06-14 21:55:00|148.39|145.79|148.24|145.64|148.39|145.79|148.1|145.5|0
1686780000000|2023-06-14 22:00:00|149.06|146.46|147.77|145.17|149.74|147.14|147.62|145.02|0
1686780300000|2023-06-14 22:05:00|147.85|145.25|148.22|145.62|148.37|145.77|147.85|145.25|0
1686780600000|2023-06-14 22:10:00|148.07|145.47|148.22|145.62|148.22|145.62|147.77|145.17|0
1686780900000|2023-06-14 22:15:00|148.37|145.77|149.12|146.52|149.35|146.75|148.22|145.62|0
1686781200000|2023-06-14 22:20:00|148.97|146.37|149.27|146.67|149.42|146.82|148.97|146.37|0
1686781500000|2023-06-14 22:25:00|149.12|146.52|149.05|146.45|149.27|146.67|148.67|146.07|0
1686781800000|2023-06-14 22:30:00|149.12|146.52|148.97|146.37|149.35|146.75|148.82|146.22|0
1686782100000|2023-06-14 22:35:00|148.89|146.29|148.44|145.84|148.97|146.37|148.36|145.76|0
1686782400000|2023-06-14 22:40:00|148.51|145.91|148.06|145.46|148.51|145.91|147.91|145.31|0
1686782700000|2023-06-14 22:45:00|148.21|145.61|148.51|145.91|148.81|146.21|147.91|145.31|0
1686783000000|2023-06-14 22:50:00|148.44|145.84|148.2|145.6|148.66|146.06|148.2|145.6|0
1686783300000|2023-06-14 22:55:00|148.35|145.75|148.38|145.78|148.96|146.36|148.35|145.75|0
1686783600000|2023-06-14 23:00:00|148.53|145.93|148.83|146.23|148.83|146.23|148.07|145.47|0
1686783900000|2023-06-14 23:05:00|148.68|146.08|148.83|146.23|148.98|146.38|148.68|146.08|0
1686784200000|2023-06-14 23:10:00|148.98|146.38|148.98|146.38|149.28|146.68|148.68|146.08|0
1686784500000|2023-06-14 23:15:00|149.13|146.53|148.52|145.92|149.28|146.68|148.52|145.92|0
1686784800000|2023-06-14 23:20:00|148.67|146.07|149.2|146.6|149.2|146.6|148.52|145.92|0
1686785100000|2023-06-14 23:25:00|149.12|146.52|149.43|146.83|149.43|146.83|148.67|146.07|0
1686785400000|2023-06-14 23:30:00|149.5|146.9|149.27|146.67|149.58|146.98|149.12|146.52|0
1686785700000|2023-06-14 23:35:00|149.35|146.75|148.97|146.37|149.35|146.75|148.82|146.22|0
1686786000000|2023-06-14 23:40:00|149.12|146.52|149.65|147.05|149.72|147.12|148.97|146.37|0
1686786300000|2023-06-14 23:45:00|149.72|147.12|149.42|146.82|149.72|147.12|149.27|146.67|0
1686786600000|2023-06-14 23:50:00|149.57|146.97|149.57|146.97|149.57|146.97|148.96|146.36|0
1686786900000|2023-06-14 23:55:00|149.5|146.9|150.17|147.57|150.25|147.65|149.42|146.82|0
1686787200000|2023-06-15 00:00:00|149.87|147.27|149.87|147.27|150.48|147.88|149.34|146.74|0
1686787500000|2023-06-15 00:05:00|149.72|147.12|150.02|147.42|150.02|147.42|149.41|146.81|0
1686787800000|2023-06-15 00:10:00|149.87|147.27|150.78|148.18|150.78|148.18|149.71|147.11|0
1686788100000|2023-06-15 00:15:00|150.93|148.33|149.86|147.26|150.93|148.33|149.56|146.96|0
1686788400000|2023-06-15 00:20:00|150.02|147.42|150.47|147.87|150.47|147.87|149.86|147.26|0
1686788700000|2023-06-15 00:25:00|150.32|147.72|150.16|147.56|150.47|147.87|149.71|147.11|0
1686789000000|2023-06-15 00:30:00|150.01|147.41|149.86|147.26|150.31|147.71|149.71|147.11|0
1686789300000|2023-06-15 00:35:00|149.55|146.95|149.55|146.95|149.71|147.11|149.4|146.8|0
1686789600000|2023-06-15 00:40:00|149.4|146.8|150.01|147.41|150.16|147.56|149.4|146.8|0
1686789900000|2023-06-15 00:45:00|150.08|147.48|150|147.4|150.16|147.56|149.85|147.25|0
1686790200000|2023-06-15 00:50:00|149.85|147.25|150|147.4|150.31|147.71|149.85|147.25|0
1686790500000|2023-06-15 00:55:00|150.08|147.48|149.85|147.25|150.15|147.55|149.7|147.1|0
1686790800000|2023-06-15 01:00:00|150|147.4|149.85|147.25|150|147.4|149.24|146.64|0
1686791100000|2023-06-15 01:05:00|150|147.4|150.76|148.16|150.91|148.31|150|147.4|0
1686791400000|2023-06-15 01:10:00|150.91|148.31|152.77|150.17|152.92|150.32|150.91|148.31|0
1686791700000|2023-06-15 01:15:00|152.92|150.32|154.29|151.69|154.91|152.31|152.77|150.17|0
1686792000000|2023-06-15 01:20:00|154.14|151.54|155.06|152.46|155.37|152.77|153.99|151.39|0
1686792300000|2023-06-15 01:25:00|154.99|152.39|155.52|152.92|155.83|153.23|154.75|152.15|0
1686792600000|2023-06-15 01:30:00|155.36|152.76|155.36|152.76|155.67|153.07|154.75|152.15|0
1686792900000|2023-06-15 01:35:00|155.21|152.61|154.9|152.3|155.82|153.22|154.75|152.15|0
1686793200000|2023-06-15 01:40:00|155.05|152.45|156.13|153.53|156.13|153.53|155.05|152.45|0
1686793500000|2023-06-15 01:45:00|156.28|153.68|156.9|154.3|156.9|154.3|156.28|153.68|0
1686793800000|2023-06-15 01:50:00|156.75|154.15|155.97|153.37|156.9|154.3|155.51|152.91|0
1686794100000|2023-06-15 01:55:00|156.13|153.53|155.82|153.22|156.28|153.68|155.82|153.22|0
1686794400000|2023-06-15 02:00:00|155.97|153.37|155.97|153.37|156.59|153.99|155.66|153.06|0
1686794700000|2023-06-15 02:05:00|155.89|153.29|156.12|153.52|156.12|153.52|155.66|153.06|0
1686795000000|2023-06-15 02:10:00|156.27|153.67|156.43|153.83|157.05|154.45|156.12|153.52|0
1686795300000|2023-06-15 02:15:00|156.35|153.75|156.12|153.52|156.43|153.83|155.81|153.21|0
1686795600000|2023-06-15 02:20:00|156.04|153.44|156.11|153.51|156.12|153.52|155.81|153.21|0
1686795900000|2023-06-15 02:25:00|155.96|153.36|155.8|153.2|156.27|153.67|155.65|153.05|0
1686796200000|2023-06-15 02:30:00|155.65|153.05|156.27|153.67|156.57|153.97|155.5|152.9|0
1686796500000|2023-06-15 02:35:00|156.26|153.66|155.34|152.74|156.26|153.66|155.18|152.58|0
1686796800000|2023-06-15 02:40:00|155.49|152.89|155.95|153.35|156.26|153.66|155.49|152.89|0
1686797100000|2023-06-15 02:45:00|155.8|153.2|155.49|152.89|156.03|153.43|155.33|152.73|0
1686797400000|2023-06-15 02:50:00|155.57|152.97|154.72|152.12|155.57|152.97|154.72|152.12|0
1686797700000|2023-06-15 02:55:00|154.56|151.96|154.87|152.27|154.87|152.27|154.41|151.81|0
1686798000000|2023-06-15 03:00:00|154.72|152.12|154.71|152.11|155.02|152.42|154.56|151.96|0
1686798300000|2023-06-15 03:05:00|154.87|152.27|154.1|151.5|154.87|152.27|153.95|151.35|0
1686798600000|2023-06-15 03:10:00|154.25|151.65|154.1|151.5|154.56|151.96|153.94|151.34|0
1686798900000|2023-06-15 03:15:00|154.02|151.42|154.4|151.8|154.4|151.8|153.79|151.19|0
1686799200000|2023-06-15 03:20:00|154.25|151.65|153.94|151.34|154.55|151.95|153.79|151.19|0
1686799500000|2023-06-15 03:25:00|153.79|151.19|153.94|151.34|154.25|151.65|153.79|151.19|0
1686799800000|2023-06-15 03:30:00|154.02|151.42|153.63|151.03|154.09|151.49|153.63|151.03|0
1686800100000|2023-06-15 03:35:00|153.48|150.88|153.48|150.88|153.48|150.88|153.02|150.42|0
1686800400000|2023-06-15 03:40:00|153.56|150.96|153.17|150.57|153.56|150.96|153.02|150.42|0
1686800700000|2023-06-15 03:45:00|153.1|150.5|153.32|150.72|153.47|150.87|153.1|150.5|0
1686801000000|2023-06-15 03:50:00|153.17|150.57|153.32|150.72|153.32|150.72|153.17|150.57|0
1686801300000|2023-06-15 03:55:00|153.47|150.87|153.01|150.41|153.47|150.87|152.86|150.26|0
1686801600000|2023-06-15 04:00:00|152.94|150.34|152.86|150.26|153.16|150.56|152.79|150.19|0
1686801900000|2023-06-15 04:05:00|153.01|150.41|152.55|149.95|153.01|150.41|152.4|149.8|0
1686802200000|2023-06-15 04:10:00|152.7|150.1|152.85|150.25|153.16|150.56|152.7|150.1|0
1686802500000|2023-06-15 04:15:00|152.7|150.1|152.24|149.64|152.7|150.1|152.09|149.49|0
1686802800000|2023-06-15 04:20:00|152.39|149.79|152.24|149.64|152.39|149.79|151.94|149.34|0
1686803100000|2023-06-15 04:25:00|152.39|149.79|152.69|150.09|152.77|150.17|152.24|149.64|0
1686803400000|2023-06-15 04:30:00|152.85|150.25|152.39|149.79|153.08|150.48|152.39|149.79|0
1686803700000|2023-06-15 04:35:00|152.24|149.64|152.54|149.94|152.54|149.94|152.23|149.63|0
1686804000000|2023-06-15 04:40:00|152.62|150.02|152.84|150.24|153|150.4|152.54|149.94|0
1686804300000|2023-06-15 04:45:00|152.69|150.09|152.54|149.94|152.69|150.09|152.38|149.78|0
1686804600000|2023-06-15 04:50:00|152.69|150.09|152.53|149.93|152.69|150.09|152.38|149.78|0
1686804900000|2023-06-15 04:55:00|152.69|150.09|152.68|150.08|152.92|150.32|152.68|150.08|0
1686805200000|2023-06-15 05:00:00|152.53|149.93|153.6|151|153.6|151|152.53|149.93|0
1686805500000|2023-06-15 05:05:00|153.44|150.84|153.44|150.84|153.9|151.3|153.14|150.54|0
1686805800000|2023-06-15 05:10:00|153.29|150.69|153.75|151.15|154.05|151.45|153.29|150.69|0
1686806100000|2023-06-15 05:15:00|153.67|151.07|152.98|150.38|153.67|151.07|152.83|150.23|0
1686806400000|2023-06-15 05:20:00|152.83|150.23|153.13|150.53|153.28|150.68|152.52|149.92|0
1686806700000|2023-06-15 05:25:00|153.21|150.61|151.84|149.24|153.28|150.68|151.61|149.01|0
1686807000000|2023-06-15 05:30:00|151.76|149.16|151.76|149.16|152.06|149.46|151.15|148.55|0
1686807300000|2023-06-15 05:35:00|151.69|149.09|152.36|149.76|152.52|149.92|151.45|148.85|0
1686807600000|2023-06-15 05:40:00|152.52|149.92|152.67|150.07|152.97|150.37|152.21|149.61|0
1686807900000|2023-06-15 05:45:00|152.51|149.91|152.97|150.37|152.97|150.37|152.21|149.61|0
1686808200000|2023-06-15 05:50:00|153.05|150.45|153.12|150.52|153.35|150.75|152.82|150.22|0
1686808500000|2023-06-15 05:55:00|153.27|150.67|152.66|150.06|153.27|150.67|152.51|149.91|0
1686808800000|2023-06-15 06:00:00|152.51|149.91|154.65|152.05|154.65|152.05|152.51|149.91|0
1686809100000|2023-06-15 06:05:00|154.45|152.25|153.76|151.56|154.45|152.25|153.22|151.02|0
1686809400000|2023-06-15 06:10:00|153.68|151.48|153.52|151.32|153.68|151.48|153.37|151.17|0
1686809700000|2023-06-15 06:15:00|153.68|151.48|155.06|152.86|155.14|152.94|153.52|151.32|0
1686810000000|2023-06-15 06:20:00|155.21|153.01|154.13|151.93|155.21|153.01|154.13|151.93|0
1686810300000|2023-06-15 06:25:00|154.29|152.09|155.21|153.01|155.82|153.62|154.29|152.09|0
1686810600000|2023-06-15 06:30:00|155.29|153.09|155.82|153.62|155.97|153.77|155.2|153|0
1686810900000|2023-06-15 06:35:00|155.75|153.55|156.05|153.85|156.75|154.55|155.51|153.31|0
1686811200000|2023-06-15 06:40:00|156.13|153.93|155.82|153.62|156.13|153.93|155.51|153.31|0
1686811500000|2023-06-15 06:45:00|155.97|153.77|155.97|153.77|156.13|153.93|155.35|153.15|0
1686811800000|2023-06-15 06:50:00|155.81|153.61|155.2|153|155.97|153.77|155.2|153|0
1686812100000|2023-06-15 06:55:00|155.04|152.84|155.04|152.84|155.2|153|154.73|152.53|0
1686812400000|2023-06-15 07:00:00|155.19|152.99|158.29|156.09|158.45|156.25|155.19|152.99|0
1686812700000|2023-06-15 07:05:00|158.21|156.01|158.13|155.93|158.6|156.4|157.2|155|0
1686813000000|2023-06-15 07:10:00|158.29|156.09|157.82|155.62|158.91|156.71|157.66|155.46|0
1686813300000|2023-06-15 07:15:00|157.66|155.46|156.58|154.38|157.82|155.62|156.58|154.38|0
1686813600000|2023-06-15 07:20:00|156.42|154.22|156.73|154.53|156.73|154.53|155.65|153.45|0
1686813900000|2023-06-15 07:25:00|156.81|154.61|156.42|154.22|157.04|154.84|156.42|154.22|0
1686814200000|2023-06-15 07:30:00|156.26|154.06|155.49|153.29|156.34|154.14|155.18|152.98|0
1686814500000|2023-06-15 07:35:00|155.64|153.44|156.72|154.52|157.19|154.99|155.64|153.44|0
1686814800000|2023-06-15 07:40:00|156.65|154.45|156.72|154.52|157.65|155.45|156.41|154.21|0
1686815100000|2023-06-15 07:45:00|156.57|154.37|155.02|152.82|156.57|154.37|155.02|152.82|0
1686815400000|2023-06-15 07:50:00|154.87|152.67|154.87|152.67|155.18|152.98|154.71|152.51|0
1686815700000|2023-06-15 07:55:00|154.71|152.51|154.25|152.05|155.17|152.97|153.94|151.74|0
1686816000000|2023-06-15 08:00:00|154.4|152.2|153.63|151.43|154.71|152.51|153.41|151.21|0
1686816300000|2023-06-15 08:05:00|153.79|151.59|154.4|152.2|155.32|153.12|153.79|151.59|0
1686816600000|2023-06-15 08:10:00|154.55|152.35|154.86|152.66|155.32|153.12|154.55|152.35|0
1686816900000|2023-06-15 08:15:00|155.01|152.81|153.78|151.58|155.01|152.81|153.63|151.43|0
1686817200000|2023-06-15 08:20:00|153.94|151.74|154.85|152.65|155.16|152.96|153.63|151.43|0
1686817500000|2023-06-15 08:25:00|155.09|152.89|155.31|153.11|155.47|153.27|154.85|152.65|0
1686817800000|2023-06-15 08:30:00|155.47|153.27|155.93|153.73|156.01|153.81|155.16|152.96|0
1686818100000|2023-06-15 08:35:00|155.78|153.58|156.55|154.35|156.55|154.35|155.62|153.42|0
1686818400000|2023-06-15 08:40:00|156.63|154.43|158.41|156.21|158.72|156.52|156.63|154.43|0
1686818700000|2023-06-15 08:45:00|158.56|156.36|158.09|155.89|159.03|156.83|157.78|155.58|0
1686819000000|2023-06-15 08:50:00|158.25|156.05|157.47|155.27|158.41|156.21|157.32|155.12|0
1686819300000|2023-06-15 08:55:00|157.63|155.43|158.4|156.2|158.72|156.52|157.47|155.27|0
1686819600000|2023-06-15 09:00:00|158.64|156.44|157.78|155.58|158.71|156.51|157.47|155.27|0
1686819900000|2023-06-15 09:05:00|157.62|155.42|158.55|156.35|158.87|156.67|157.62|155.42|0
1686820200000|2023-06-15 09:10:00|158.4|156.2|157.93|155.73|158.4|156.2|157.62|155.42|0
1686820500000|2023-06-15 09:15:00|158.09|155.89|159.33|157.13|159.49|157.29|157.93|155.73|0
1686820800000|2023-06-15 09:20:00|159.49|157.29|160.43|158.23|160.74|158.54|159.02|156.82|0
1686821100000|2023-06-15 09:25:00|160.58|158.38|160.35|158.15|160.9|158.7|159.96|157.76|0
1686821400000|2023-06-15 09:30:00|160.43|158.23|159.33|157.13|160.43|158.23|158.7|156.5|0
1686821700000|2023-06-15 09:35:00|159.48|157.28|159.32|157.12|159.8|157.6|158.7|156.5|0
1686822000000|2023-06-15 09:40:00|159.48|157.28|158.85|156.65|159.79|157.59|158.7|156.5|0
1686822300000|2023-06-15 09:45:00|158.93|156.73|160.26|158.06|160.26|158.06|158.54|156.34|0
1686822600000|2023-06-15 09:50:00|160.19|157.99|161.04|158.84|161.05|158.85|159.48|157.28|0
1686822900000|2023-06-15 09:55:00|160.97|158.77|159.79|157.59|161.04|158.84|159.47|157.27|0
1686823200000|2023-06-15 10:00:00|159.94|157.74|159.63|157.43|160.1|157.9|159.32|157.12|0
1686823500000|2023-06-15 10:05:00|159.47|157.27|159.94|157.74|160.1|157.9|159|156.8|0
1686823800000|2023-06-15 10:10:00|160.1|157.9|160.88|158.68|161.04|158.84|159.63|157.43|0
1686824100000|2023-06-15 10:15:00|160.57|158.37|161.67|159.47|161.98|159.78|160.09|157.89|0
1686824400000|2023-06-15 10:20:00|161.51|159.31|162.3|160.1|162.3|160.1|160.88|158.68|0
1686824700000|2023-06-15 10:25:00|162.38|160.18|161.66|159.46|162.77|160.57|161.51|159.31|0
1686825000000|2023-06-15 10:30:00|161.5|159.3|163.08|160.88|163.24|161.04|161.35|159.15|0
1686825300000|2023-06-15 10:35:00|163.24|161.04|163.4|161.2|163.4|161.2|162.77|160.57|0
1686825600000|2023-06-15 10:40:00|163.56|161.36|163.56|161.36|163.88|161.68|163.4|161.2|0
1686825900000|2023-06-15 10:45:00|163.4|161.2|163.87|161.67|164.11|161.91|163.08|160.88|0
1686826200000|2023-06-15 10:50:00|164.03|161.83|163.55|161.35|164.19|161.99|163.39|161.19|0
1686826500000|2023-06-15 10:55:00|163.48|161.28|163.23|161.03|163.55|161.35|163|160.8|0
1686826800000|2023-06-15 11:00:00|163.07|160.87|162.6|160.4|163.07|160.87|162.12|159.92|0
1686827100000|2023-06-15 11:05:00|162.76|160.56|163.22|161.02|163.71|161.51|162.23|160.03|0
1686827400000|2023-06-15 11:10:00|163.38|161.18|163.86|161.66|164.5|162.3|163.38|161.18|0
1686827700000|2023-06-15 11:15:00|163.7|161.5|164.01|161.81|164.17|161.97|163.22|161.02|0
1686828000000|2023-06-15 11:20:00|163.85|161.65|163.06|160.86|163.94|161.74|162.9|160.7|0
1686828300000|2023-06-15 11:25:00|162.9|160.7|162.9|160.7|163.53|161.33|162.74|160.54|0
1686828600000|2023-06-15 11:30:00|162.74|160.54|161.31|159.11|162.9|160.7|161.31|159.11|0
1686828900000|2023-06-15 11:35:00|161.47|159.27|163.37|161.17|163.37|161.17|161.47|159.27|0
1686829200000|2023-06-15 11:40:00|163.21|161.01|162.73|160.53|163.21|161.01|162.42|160.22|0
1686829500000|2023-06-15 11:45:00|162.89|160.69|162.1|159.9|162.89|160.69|161.62|159.42|0
1686829800000|2023-06-15 11:50:00|161.94|159.74|161.94|159.74|162.1|159.9|161.15|158.95|0
1686830100000|2023-06-15 11:55:00|161.78|159.58|161.78|159.58|162.1|159.9|161.46|159.26|0
1686830400000|2023-06-15 12:00:00|161.86|159.66|160.99|158.79|161.94|159.74|160.67|158.47|0
1686830700000|2023-06-15 12:05:00|160.91|158.71|161.14|158.94|161.93|159.73|160.83|158.63|0
1686831000000|2023-06-15 12:10:00|161.3|159.1|160.51|158.31|161.62|159.42|160.2|158|0
1686831300000|2023-06-15 12:15:00|160.59|158.39|162.25|160.05|162.88|160.68|160.59|158.39|0
1686831600000|2023-06-15 12:20:00|162.4|160.2|163.35|161.15|163.67|161.47|161.77|159.57|0
1686831900000|2023-06-15 12:25:00|163.44|161.24|162.96|160.76|164.15|161.95|162.8|160.6|0
1686832200000|2023-06-15 12:30:00|163.12|160.92|163.03|160.83|164.07|161.87|160.9|158.7|0
1686832500000|2023-06-15 12:35:00|163.19|160.99|167.35|165.15|167.35|165.15|162.87|160.67|0
1686832800000|2023-06-15 12:40:00|167.51|165.31|164.94|162.74|167.51|165.31|164.78|162.58|0
1686833100000|2023-06-15 12:45:00|165.1|162.9|162.02|159.82|165.26|163.06|161.44|159.24|0
1686833400000|2023-06-15 12:50:00|162.33|160.13|160.29|158.09|162.49|160.29|160.21|158.01|0
1686833700000|2023-06-15 12:55:00|160.13|157.93|161.07|158.87|161.39|159.19|160.13|157.93|0
1686834000000|2023-06-15 13:00:00|160.91|158.71|159.66|157.46|162.01|159.81|159.66|157.46|0
1686834300000|2023-06-15 13:05:00|159.5|157.3|159.03|156.83|160.44|158.24|158.87|156.67|0
1686834600000|2023-06-15 13:10:00|159.18|156.98|160.12|157.92|160.75|158.55|159.03|156.83|0
1686834900000|2023-06-15 13:15:00|160.28|158.08|157|154.8|160.28|158.08|157|154.8|0
1686835200000|2023-06-15 13:20:00|156.85|154.65|158.24|156.04|158.25|156.05|156.85|154.65|0
1686835500000|2023-06-15 13:25:00|158.56|156.36|159.02|156.82|159.18|156.98|157.62|155.42|0
1686835800000|2023-06-15 13:30:00|158.87|156.67|158.08|155.88|159.33|157.13|156.54|154.34|0
1686836100000|2023-06-15 13:35:00|158.4|156.2|154.38|152.18|158.71|156.51|153.61|151.41|0
1686836400000|2023-06-15 13:40:00|154.22|152.02|149.8|147.6|154.51|152.31|149.8|147.6|0
1686836700000|2023-06-15 13:45:00|149.95|147.75|148.07|145.87|150.4|148.2|146.49|144.29|0
1686837000000|2023-06-15 13:50:00|147.48|145.28|144.36|142.16|147.78|145.58|143.18|140.98|0
1686837300000|2023-06-15 13:55:00|144.95|142.75|145.08|142.88|146.85|144.65|144.36|142.16|0
1686837600000|2023-06-15 14:00:00|144.49|142.29|143.17|140.97|146.4|144.2|142.74|140.54|0
1686837900000|2023-06-15 14:05:00|142.88|140.68|142.06|139.86|145.13|142.93|140.62|138.42|0
1686838200000|2023-06-15 14:10:00|141.92|139.72|142.79|140.59|143.66|141.46|141.2|139|0
1686838500000|2023-06-15 14:15:00|142.93|140.73|143.66|141.46|145.42|143.22|142.64|140.44|0
1686838800000|2023-06-15 14:20:00|143.51|141.31|143.95|141.75|144.83|142.63|141.48|139.28|0
1686839100000|2023-06-15 14:25:00|143.66|141.46|140.76|138.56|143.66|141.46|139.89|137.69|0
1686839400000|2023-06-15 14:30:00|140.47|138.27|143.22|141.02|144.68|142.48|140.32|138.12|0
1686839700000|2023-06-15 14:35:00|143.43|141.23|146.36|144.16|146.95|144.75|143.43|141.23|0
1686840000000|2023-06-15 14:40:00|146.65|144.45|142.99|140.79|146.8|144.6|142.41|140.21|0
1686840300000|2023-06-15 14:45:00|143.14|140.94|140.67|138.47|143.14|140.94|139.24|137.04|0
1686840600000|2023-06-15 14:50:00|140.39|138.19|141.83|139.63|143.72|141.52|140.39|138.19|0
1686840900000|2023-06-15 14:55:00|142.12|139.92|141.25|139.05|142.84|140.64|140.53|138.33|0
1686841200000|2023-06-15 15:00:00|141.1|138.9|139.38|137.18|141.53|139.33|139.23|137.03|0
1686841500000|2023-06-15 15:05:00|139.52|137.32|139.95|137.75|142.11|139.91|138.8|136.6|0
1686841800000|2023-06-15 15:10:00|139.66|137.46|138.52|136.32|140.38|138.18|137.8|135.6|0
1686842100000|2023-06-15 15:15:00|138.66|136.46|138.15|135.95|138.66|136.46|136.18|133.98|0
1686842400000|2023-06-15 15:20:00|138.29|136.09|136.45|134.25|138.43|136.23|136.17|133.97|0
1686842700000|2023-06-15 15:25:00|136.74|134.54|134.07|131.87|136.88|134.68|134.07|131.87|0
1686843000000|2023-06-15 15:30:00|134.35|132.15|134.91|132.71|136.45|134.25|134.35|132.15|0
1686843300000|2023-06-15 15:35:00|135.05|132.85|133.71|131.51|135.05|132.85|132.27|130.07|0
1686843600000|2023-06-15 15:40:00|133.29|131.09|135.52|133.32|135.93|133.73|132.74|130.54|0
1686843900000|2023-06-15 15:45:00|135.38|133.18|138.1|135.9|138.8|136.6|134.55|132.35|0
1686844200000|2023-06-15 15:50:00|137.82|135.62|136|133.8|138.52|136.32|135.86|133.66|0
1686844500000|2023-06-15 15:55:00|136.13|133.93|135.37|133.17|136.55|134.35|135.16|132.96|0
1686844800000|2023-06-15 16:00:00|135.44|133.24|135.3|133.1|135.71|133.51|134.47|132.27|0
1686845100000|2023-06-15 16:05:00|135.16|132.96|135.02|132.82|136.27|134.07|134.88|132.68|0
1686845400000|2023-06-15 16:10:00|134.88|132.68|137.1|134.9|137.24|135.04|134.74|132.54|0
1686845700000|2023-06-15 16:15:00|136.96|134.76|135.71|133.51|137.24|135.04|135.57|133.37|0
1686846000000|2023-06-15 16:20:00|135.98|133.78|134.32|132.12|135.98|133.78|133.77|131.57|0
1686846300000|2023-06-15 16:25:00|134.46|132.26|134.32|132.12|134.73|132.53|133.9|131.7|0
1686846600000|2023-06-15 16:30:00|134.18|131.98|135.42|133.22|135.84|133.64|133.35|131.15|0
1686846900000|2023-06-15 16:35:00|135.28|133.08|134.45|132.25|136.12|133.92|134.31|132.11|0
1686847200000|2023-06-15 16:40:00|134.31|132.11|134.45|132.25|134.73|132.53|133|130.8|0
1686847500000|2023-06-15 16:45:00|134.31|132.11|134.86|132.66|136.11|133.91|134.31|132.11|0
1686847800000|2023-06-15 16:50:00|134.72|132.52|135|132.8|135.55|133.35|134.44|132.24|0
1686848100000|2023-06-15 16:55:00|135.28|133.08|134.58|132.38|135.97|133.77|134.44|132.24|0
1686848400000|2023-06-15 17:00:00|134.72|132.52|135.97|133.77|136.39|134.19|134.44|132.24|0
1686848700000|2023-06-15 17:05:00|136.11|133.91|137.5|135.3|137.92|135.72|135.41|133.21|0
1686849000000|2023-06-15 17:10:00|137.36|135.16|138.34|136.14|138.34|136.14|136.38|134.18|0
1686849300000|2023-06-15 17:15:00|137.47|135.27|136.62|134.42|137.75|135.55|136.48|134.28|0
1686849600000|2023-06-15 17:20:00|136.76|134.56|134.94|132.74|136.76|134.56|134.66|132.46|0
1686849900000|2023-06-15 17:25:00|135.22|133.02|133.55|131.35|135.36|133.16|133.55|131.35|0
1686850200000|2023-06-15 17:30:00|133.41|131.21|132.99|130.79|133.55|131.35|132.79|130.59|0
1686850500000|2023-06-15 17:35:00|133.13|130.93|133.4|131.2|134.1|131.9|132.3|130.1|0
1686850800000|2023-06-15 17:40:00|133.54|131.34|131.75|129.55|133.82|131.62|131.2|129|0
1686851100000|2023-06-15 17:45:00|131.61|129.41|130.1|127.9|131.61|129.41|129.97|127.77|0
1686851400000|2023-06-15 17:50:00|130.24|128.04|129.29|127.09|130.51|128.31|129.29|127.09|0
1686851700000|2023-06-15 17:55:00|129.15|126.95|128.81|126.61|129.15|126.95|128.07|125.87|0
1686852000000|2023-06-15 18:00:00|128.88|126.68|128.61|126.41|128.88|126.68|127.26|125.06|0
1686852300000|2023-06-15 18:05:00|128.47|126.27|130.23|128.03|131.33|129.13|128.47|126.27|0
1686852600000|2023-06-15 18:10:00|130.37|128.17|130.64|128.44|130.64|128.44|129.14|126.94|0
1686852900000|2023-06-15 18:15:00|130.78|128.58|130.64|128.44|130.91|128.71|129.68|127.48|0
1686853200000|2023-06-15 18:20:00|130.91|128.71|129.14|126.94|131.18|128.98|128.87|126.67|0
1686853500000|2023-06-15 18:25:00|129|126.8|128.26|126.06|129.68|127.48|127.38|125.18|0
1686853800000|2023-06-15 18:30:00|127.92|125.72|126.58|124.38|128.06|125.86|126.31|124.11|0
1686854100000|2023-06-15 18:35:00|126.44|124.24|126.67|124.47|126.67|124.47|124.58|122.38|0
1686854400000|2023-06-15 18:40:00|126.53|124.33|124.29|122.09|126.53|124.33|124.16|121.96|0
1686854700000|2023-06-15 18:45:00|124.16|121.96|124.29|122.09|125.47|123.27|123.89|121.69|0
1686855000000|2023-06-15 18:50:00|124.55|122.35|121.16|118.96|124.55|122.35|121.16|118.96|0
1686855300000|2023-06-15 18:55:00|121.04|118.84|120.01|117.81|121.94|119.74|118.73|116.53|0
1686855600000|2023-06-15 19:00:00|119.24|117.04|122.58|120.38|122.97|120.77|118.98|116.78|0
1686855900000|2023-06-15 19:05:00|122.32|120.12|122.19|119.99|124.54|122.34|121.8|119.6|0
1686856200000|2023-06-15 19:10:00|122.84|120.64|120.51|118.31|122.97|120.77|120.51|118.31|0
1686856500000|2023-06-15 19:15:00|120.26|118.06|123.55|121.35|123.95|121.75|119.36|117.16|0
1686856800000|2023-06-15 19:20:00|123.42|121.22|124.46|122.26|124.99|122.79|122.84|120.64|0
1686857100000|2023-06-15 19:25:00|124.33|122.13|123.16|120.96|125.25|123.05|123.16|120.96|0
1686857400000|2023-06-15 19:30:00|123.42|121.22|123.68|121.48|123.68|121.48|122.12|119.92|0
1686857700000|2023-06-15 19:35:00|123.55|121.35|125.15|122.95|126.03|123.83|123.55|121.35|0
1686858000000|2023-06-15 19:40:00|124.89|122.69|124.75|122.55|125.28|123.08|123.32|121.12|0
1686858300000|2023-06-15 19:45:00|124.88|122.68|123.05|120.85|125.54|123.34|122.92|120.72|0
1686858600000|2023-06-15 19:50:00|122.79|120.59|124.62|122.42|124.75|122.55|121.37|119.17|0
1686858900000|2023-06-15 19:55:00|125.14|122.94|125.67|123.47|128.45|126.25|125.14|122.94|0
1686859200000|2023-06-15 20:00:00|126.86|124.66|127.56|125.36|127.56|125.36|125.67|123.47|0
1686859500000|2023-06-15 20:05:00|127.7|125.5|128.09|125.89|128.63|126.43|127.36|125.16|0
1686859800000|2023-06-15 20:10:00|127.96|125.76|128.63|126.43|129.17|126.97|127.69|125.49|0
1686860100000|2023-06-15 20:15:00|129.1|126.5|127.62|125.02|129.1|126.5|127.62|125.02|0
1686860400000|2023-06-15 20:20:00|127.76|125.16|127.89|125.29|127.89|125.29|127.36|124.76|0
1686860700000|2023-06-15 20:25:00|128.02|125.42|127.49|124.89|128.02|125.42|127.49|124.89|0
1686861000000|2023-06-15 20:30:00|127.62|125.02|128.28|125.68|128.42|125.82|127.62|125.02|0
1686861300000|2023-06-15 20:35:00|128.42|125.82|128.28|125.68|128.55|125.95|128.15|125.55|0
1686861600000|2023-06-15 20:40:00|128.42|125.82|128.28|125.68|128.42|125.82|128.01|125.41|0
1686861900000|2023-06-15 20:45:00|128.41|125.81|128.28|125.68|128.68|126.08|128.14|125.54|0
1686862200000|2023-06-15 20:50:00|128.41|125.81|128.01|125.41|128.41|125.81|127.74|125.14|0
1686862500000|2023-06-15 20:55:00|127.88|125.28|128.33|125.73|128.54|125.94|127.81|125.21|0
1686862800000|2023-06-15 21:00:00|128.3|125.7|127.71|125.11|128.3|125.7|127.68|125.08|0
1686863100000|2023-06-15 21:05:00|127.68|125.08|127.8|125.2|127.9|125.3|127.68|125.08|0
1686863400000|2023-06-15 21:10:00|127.88|125.28|127.72|125.12|127.94|125.34|127.72|125.12|0
1686863700000|2023-06-15 21:15:00|127.62|125.02|127.72|125.12|127.72|125.12|127.62|125.02|0
1686864000000|2023-06-15 21:20:00|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1686864300000|2023-06-15 21:25:00|127.7|125.1|127.46|124.86|127.73|125.13|127.23|124.63|0
1686864600000|2023-06-15 21:30:00|127.23|124.63|127.34|124.74|127.48|124.88|127.22|124.62|0
1686864900000|2023-06-15 21:35:00|127.11|124.51|127.13|124.53|127.13|124.53|126.6|124|0
1686865200000|2023-06-15 21:40:00|127.14|124.54|127.12|124.52|127.14|124.54|126.91|124.31|0
1686865500000|2023-06-15 21:45:00|127.1|124.5|127.16|124.56|127.16|124.56|127.1|124.5|0
1686865800000|2023-06-15 21:50:00|127.24|124.64|127.3|124.7|127.36|124.76|127.16|124.56|0
1686866100000|2023-06-15 21:55:00|127.31|124.71|126.96|124.36|127.37|124.77|126.96|124.36|0
1686866400000|2023-06-15 22:00:00|127.52|124.92|128.78|126.18|128.92|126.32|127.52|124.92|0
1686866700000|2023-06-15 22:05:00|128.72|126.12|128.65|126.05|128.78|126.18|128.38|125.78|0
1686867000000|2023-06-15 22:10:00|128.51|125.91|128.45|125.85|128.51|125.91|127.71|125.11|0
1686867300000|2023-06-15 22:15:00|128.51|125.91|128.37|125.77|128.51|125.91|127.44|124.84|0
1686867600000|2023-06-15 22:20:00|128.24|125.64|128.77|126.17|128.77|126.17|128.11|125.51|0
1686867900000|2023-06-15 22:25:00|128.64|126.04|128.17|125.57|128.77|126.17|128.1|125.5|0
1686868200000|2023-06-15 22:30:00|128.1|125.5|128.9|126.3|129.04|126.44|127.97|125.37|0
1686868500000|2023-06-15 22:35:00|129.04|126.44|129.17|126.57|129.31|126.71|128.9|126.3|0
1686868800000|2023-06-15 22:40:00|129.11|126.51|129.17|126.57|129.44|126.84|128.9|126.3|0
1686869100000|2023-06-15 22:45:00|129.24|126.64|129.57|126.97|129.57|126.97|128.9|126.3|0
1686869400000|2023-06-15 22:50:00|129.64|127.04|129.57|126.97|129.7|127.1|129.43|126.83|0
1686869700000|2023-06-15 22:55:00|129.7|127.1|129.43|126.83|129.7|127.1|129.43|126.83|0
1686870000000|2023-06-15 23:00:00|129.3|126.7|128.76|126.16|129.43|126.83|128.76|126.16|0
1686870300000|2023-06-15 23:05:00|128.89|126.29|128.83|126.23|128.89|126.29|128.62|126.02|0
1686870600000|2023-06-15 23:10:00|128.89|126.29|128.69|126.09|128.89|126.29|128.62|126.02|0
1686870900000|2023-06-15 23:15:00|128.62|126.02|128.75|126.15|128.89|126.29|128.62|126.02|0
1686871200000|2023-06-15 23:20:00|128.82|126.22|128.62|126.02|128.89|126.29|128.62|126.02|0
1686871500000|2023-06-15 23:25:00|128.69|126.09|128.95|126.35|129.02|126.42|128.61|126.01|0
1686871800000|2023-06-15 23:30:00|129.02|126.42|129.15|126.55|129.28|126.68|128.88|126.28|0
1686872100000|2023-06-15 23:35:00|129.22|126.62|129.28|126.68|129.82|127.22|129.15|126.55|0
1686872400000|2023-06-15 23:40:00|129.22|126.62|128.74|126.14|129.22|126.62|128.61|126.01|0
1686872700000|2023-06-15 23:45:00|128.88|126.28|129.28|126.68|129.41|126.81|128.87|126.27|0
1686873000000|2023-06-15 23:50:00|129.14|126.54|129.14|126.54|129.28|126.68|129.01|126.41|0
1686873300000|2023-06-15 23:55:00|129.21|126.61|129.27|126.67|129.41|126.81|128.87|126.27|0
1686873600000|2023-06-16 00:00:00|129.41|126.81|129.54|126.94|129.67|127.07|129.27|126.67|0
1686873900000|2023-06-16 00:05:00|129.4|126.8|130.08|127.48|130.21|127.61|129.13|126.53|0
1686874200000|2023-06-16 00:10:00|129.94|127.34|130.07|127.47|130.34|127.74|129.67|127.07|0
1686874500000|2023-06-16 00:15:00|129.94|127.34|129.94|127.34|130.21|127.61|129.8|127.2|0
1686874800000|2023-06-16 00:20:00|130.07|127.47|130.34|127.74|130.48|127.88|129.8|127.2|0
1686875100000|2023-06-16 00:25:00|130.48|127.88|130.34|127.74|130.48|127.88|130.2|127.6|0
1686875400000|2023-06-16 00:30:00|130.41|127.81|131.15|128.55|131.29|128.69|130.34|127.74|0
1686875700000|2023-06-16 00:35:00|131.01|128.41|130.74|128.14|131.15|128.55|130.74|128.14|0
1686876000000|2023-06-16 00:40:00|130.6|128|130.74|128.14|130.87|128.27|130.47|127.87|0
1686876300000|2023-06-16 00:45:00|130.6|128|130.74|128.14|131.01|128.41|130.6|128|0
1686876600000|2023-06-16 00:50:00|130.87|128.27|131.14|128.54|131.28|128.68|130.74|128.14|0
1686876900000|2023-06-16 00:55:00|131.01|128.41|131.48|128.88|131.75|129.15|130.73|128.13|0
1686877200000|2023-06-16 01:00:00|131.55|128.95|130.54|127.94|131.62|129.02|130.54|127.94|0
1686877500000|2023-06-16 01:05:00|130.67|128.07|131.34|128.74|131.34|128.74|130.67|128.07|0
1686877800000|2023-06-16 01:10:00|131.48|128.88|131.21|128.61|131.48|128.88|131.21|128.61|0
1686878100000|2023-06-16 01:15:00|131.07|128.47|131.55|128.95|131.61|129.01|131.07|128.47|0
1686878400000|2023-06-16 01:20:00|131.48|128.88|131.61|129.01|132.02|129.42|131.47|128.87|0
1686878700000|2023-06-16 01:25:00|131.74|129.14|132.15|129.55|132.15|129.55|131.61|129.01|0
1686879000000|2023-06-16 01:30:00|132.08|129.48|132.55|129.95|132.69|130.09|132.01|129.41|0
1686879300000|2023-06-16 01:35:00|132.69|130.09|132.28|129.68|132.69|130.09|132.14|129.54|0
1686879600000|2023-06-16 01:40:00|132.35|129.75|132.01|129.41|132.62|130.02|131.87|129.27|0
1686879900000|2023-06-16 01:45:00|131.87|129.27|131.6|129|131.87|129.27|131.33|128.73|0
1686880200000|2023-06-16 01:50:00|131.73|129.13|131.73|129.13|131.87|129.27|131.6|129|0
1686880500000|2023-06-16 01:55:00|131.87|129.27|132.41|129.81|132.41|129.81|131.73|129.13|0
1686880800000|2023-06-16 02:00:00|132.27|129.67|132.81|130.21|132.81|130.21|132.14|129.54|0
1686881100000|2023-06-16 02:05:00|132.68|130.08|132.68|130.08|132.81|130.21|132.54|129.94|0
1686881400000|2023-06-16 02:10:00|132.75|130.15|132.67|130.07|132.95|130.35|132.54|129.94|0
1686881700000|2023-06-16 02:15:00|132.54|129.94|132.54|129.94|132.81|130.21|132.4|129.8|0
1686882000000|2023-06-16 02:20:00|132.81|130.21|132.4|129.8|133.08|130.48|132.4|129.8|0
1686882300000|2023-06-16 02:25:00|132.26|129.66|132.53|129.93|132.53|129.93|132.12|129.52|0
1686882600000|2023-06-16 02:30:00|132.39|129.79|132.26|129.66|132.53|129.93|132.26|129.66|0
1686882900000|2023-06-16 02:35:00|132.33|129.73|132.33|129.73|132.39|129.79|132.12|129.52|0
1686883200000|2023-06-16 02:40:00|132.25|129.65|132.39|129.79|132.66|130.06|132.25|129.65|0
1686883500000|2023-06-16 02:45:00|132.25|129.65|132.25|129.65|132.52|129.92|131.84|129.24|0
1686883800000|2023-06-16 02:50:00|132.12|129.52|131.71|129.11|132.19|129.59|131.44|128.84|0
1686884100000|2023-06-16 02:55:00|131.57|128.97|132.25|129.65|132.25|129.65|131.44|128.84|0
1686884400000|2023-06-16 03:00:00|132.11|129.51|131.57|128.97|132.11|129.51|131.43|128.83|0
1686884700000|2023-06-16 03:05:00|131.43|128.83|132.11|129.51|132.11|129.51|131.3|128.7|0
1686885000000|2023-06-16 03:10:00|132.24|129.64|132.38|129.78|132.51|129.91|131.97|129.37|0
1686885300000|2023-06-16 03:15:00|132.31|129.71|132.78|130.18|132.78|130.18|132.24|129.64|0
1686885600000|2023-06-16 03:20:00|132.72|130.12|132.37|129.77|132.78|130.18|132.37|129.77|0
1686885900000|2023-06-16 03:25:00|132.44|129.84|131.83|129.23|132.44|129.84|131.83|129.23|0
1686886200000|2023-06-16 03:30:00|131.69|129.09|131.15|128.55|131.96|129.36|130.88|128.28|0
1686886500000|2023-06-16 03:35:00|131.08|128.48|131.42|128.82|131.82|129.22|131.08|128.48|0
1686886800000|2023-06-16 03:40:00|131.49|128.89|131.01|128.41|131.55|128.95|130.74|128.14|0
1686887100000|2023-06-16 03:45:00|130.87|128.27|131.28|128.68|131.28|128.68|130.87|128.27|0
1686887400000|2023-06-16 03:50:00|131.41|128.81|130.74|128.14|131.41|128.81|130.74|128.14|0
1686887700000|2023-06-16 03:55:00|130.87|128.27|130.19|127.59|130.87|128.27|130.06|127.46|0
1686888000000|2023-06-16 04:00:00|130.33|127.73|130.6|128|130.6|128|130.06|127.46|0
1686888300000|2023-06-16 04:05:00|130.53|127.93|130.06|127.46|130.6|128|130.06|127.46|0
1686888600000|2023-06-16 04:10:00|129.79|127.19|129.65|127.05|129.92|127.32|129.52|126.92|0
1686888900000|2023-06-16 04:15:00|129.52|126.92|129.11|126.51|129.65|127.05|128.98|126.38|0
1686889200000|2023-06-16 04:20:00|129.18|126.58|129.25|126.65|129.38|126.78|129.11|126.51|0
1686889500000|2023-06-16 04:25:00|129.11|126.51|129.11|126.51|129.24|126.64|128.98|126.38|0
1686889800000|2023-06-16 04:30:00|128.98|126.38|129.24|126.64|129.38|126.78|128.84|126.24|0
1686890100000|2023-06-16 04:35:00|129.31|126.71|129.37|126.77|129.51|126.91|129.24|126.64|0
1686890400000|2023-06-16 04:40:00|129.24|126.64|129.1|126.5|129.37|126.77|128.97|126.37|0
1686890700000|2023-06-16 04:45:00|129.24|126.64|129.77|127.17|129.77|127.17|129.1|126.5|0
1686891000000|2023-06-16 04:50:00|129.9|127.3|129.9|127.3|129.9|127.3|129.77|127.17|0
1686891300000|2023-06-16 04:55:00|129.77|127.17|129.9|127.3|130.04|127.44|129.63|127.03|0
1686891600000|2023-06-16 05:00:00|130.04|127.44|130.44|127.84|130.44|127.84|130.03|127.43|0
1686891900000|2023-06-16 05:05:00|130.3|127.7|130.3|127.7|130.3|127.7|129.9|127.3|0
1686892200000|2023-06-16 05:10:00|130.17|127.57|130.03|127.43|130.43|127.83|129.9|127.3|0
1686892500000|2023-06-16 05:15:00|129.89|127.29|129.62|127.02|130.03|127.43|129.62|127.02|0
1686892800000|2023-06-16 05:20:00|129.49|126.89|129.02|126.42|129.56|126.96|128.89|126.29|0
1686893100000|2023-06-16 05:25:00|129.09|126.49|129.08|126.48|129.09|126.49|128.35|125.75|0
1686893400000|2023-06-16 05:30:00|128.95|126.35|128.55|125.95|129.02|126.42|128.28|125.68|0
1686893700000|2023-06-16 05:35:00|128.68|126.08|128.55|125.95|128.95|126.35|128.41|125.81|0
1686894000000|2023-06-16 05:40:00|128.68|126.08|128.14|125.54|128.68|126.08|128.14|125.54|0
1686894300000|2023-06-16 05:45:00|128.28|125.68|128.28|125.68|128.41|125.81|128.14|125.54|0
1686894600000|2023-06-16 05:50:00|128.34|125.74|128.41|125.81|128.68|126.08|128.01|125.41|0
1686894900000|2023-06-16 05:55:00|128.67|126.07|128.01|125.41|129.07|126.47|127.68|125.08|0
1686895200000|2023-06-16 06:00:00|128.14|125.54|129.61|127.01|129.87|127.27|127.87|125.27|0
1686895500000|2023-06-16 06:05:00|129.41|127.21|128.87|126.67|129.41|127.21|128.6|126.4|0
1686895800000|2023-06-16 06:10:00|128.73|126.53|127.93|125.73|129|126.8|127.93|125.73|0
1686896100000|2023-06-16 06:15:00|128.07|125.87|126.67|124.47|128.4|126.2|126.6|124.4|0
1686896400000|2023-06-16 06:20:00|126.74|124.54|126.21|124.01|126.87|124.67|126.07|123.87|0
1686896700000|2023-06-16 06:25:00|126.34|124.14|126.47|124.27|126.86|124.66|126.2|124|0
1686897000000|2023-06-16 06:30:00|126.73|124.53|126.46|124.26|127.13|124.93|126.2|124|0
1686897300000|2023-06-16 06:35:00|126.33|124.13|126.99|124.79|127.12|124.92|126.2|124|0
1686897600000|2023-06-16 06:40:00|127.12|124.92|127.32|125.12|127.66|125.46|126.99|124.79|0
1686897900000|2023-06-16 06:45:00|127.26|125.06|127.39|125.19|127.79|125.59|127.12|124.92|0
1686898200000|2023-06-16 06:50:00|127.25|125.05|127.19|124.99|127.65|125.45|126.99|124.79|0
1686898500000|2023-06-16 06:55:00|127.25|125.05|127.78|125.58|128.05|125.85|127.25|125.05|0
1686898800000|2023-06-16 07:00:00|128.05|125.85|128.85|126.65|129.38|127.18|127.91|125.71|0
1686899100000|2023-06-16 07:05:00|128.98|126.78|130.05|127.85|130.39|128.19|128.84|126.64|0
1686899400000|2023-06-16 07:10:00|129.92|127.72|130.86|128.66|131.4|129.2|129.65|127.45|0
1686899700000|2023-06-16 07:15:00|130.99|128.79|129.64|127.44|130.99|128.79|129.51|127.31|0
1686900000000|2023-06-16 07:20:00|129.78|127.58|130.31|128.11|130.31|128.11|128.84|126.64|0
1686900300000|2023-06-16 07:25:00|130.18|127.98|129.24|127.04|130.31|128.11|129.1|126.9|0
1686900600000|2023-06-16 07:30:00|129.1|126.9|129.23|127.03|129.77|127.57|128.97|126.77|0
1686900900000|2023-06-16 07:35:00|129.1|126.9|128.96|126.76|129.5|127.3|128.16|125.96|0
1686901200000|2023-06-16 07:40:00|129.1|126.9|128.43|126.23|129.23|127.03|128.16|125.96|0
1686901500000|2023-06-16 07:45:00|128.5|126.3|128.29|126.09|128.83|126.63|127.89|125.69|0
1686901800000|2023-06-16 07:50:00|128.36|126.16|128.56|126.36|128.69|126.49|128.03|125.83|0
1686902100000|2023-06-16 07:55:00|128.42|126.22|128.29|126.09|128.69|126.49|127.62|125.42|0
1686902400000|2023-06-16 08:00:00|128.42|126.22|128.02|125.82|128.42|126.22|127.49|125.29|0
1686902700000|2023-06-16 08:05:00|128.15|125.95|128.55|126.35|128.69|126.49|128.02|125.82|0
1686903000000|2023-06-16 08:10:00|128.42|126.22|128.55|126.35|128.62|126.42|128.02|125.82|0
1686903300000|2023-06-16 08:15:00|128.41|126.21|127.35|125.15|128.68|126.48|127.15|124.95|0
1686903600000|2023-06-16 08:20:00|127.22|125.02|126.82|124.62|127.48|125.28|126.68|124.48|0
1686903900000|2023-06-16 08:25:00|126.68|124.48|125.49|123.29|126.75|124.55|125.36|123.16|0
1686904200000|2023-06-16 08:30:00|125.56|123.36|124.7|122.5|125.56|123.36|124.05|121.85|0
1686904500000|2023-06-16 08:35:00|124.84|122.64|124.31|122.11|125.1|122.9|124.31|122.11|0
1686904800000|2023-06-16 08:40:00|124.05|121.85|123.66|121.46|124.31|122.11|123.4|121.2|0
1686905100000|2023-06-16 08:45:00|123.53|121.33|124.5|122.3|124.83|122.63|123.14|120.94|0
1686905400000|2023-06-16 08:50:00|124.57|122.37|124.43|122.23|124.96|122.76|124.3|122.1|0
1686905700000|2023-06-16 08:55:00|124.3|122.1|123.91|121.71|124.3|122.1|123.78|121.58|0
1686906000000|2023-06-16 09:00:00|124.04|121.84|123.26|121.06|124.04|121.84|123.26|121.06|0
1686906300000|2023-06-16 09:05:00|123.13|120.93|123.25|121.05|123.91|121.71|123.13|120.93|0
1686906600000|2023-06-16 09:10:00|123.38|121.18|124.16|121.96|124.16|121.96|123.12|120.92|0
1686906900000|2023-06-16 09:15:00|124.1|121.9|123.9|121.7|124.56|122.36|123.64|121.44|0
1686907200000|2023-06-16 09:20:00|123.97|121.77|124.03|121.83|124.55|122.35|123.77|121.57|0
1686907500000|2023-06-16 09:25:00|124.16|121.96|124.23|122.03|124.75|122.55|124.03|121.83|0
1686907800000|2023-06-16 09:30:00|124.29|122.09|124.55|122.35|125.01|122.81|124.29|122.09|0
1686908100000|2023-06-16 09:35:00|124.42|122.22|124.94|122.74|125.07|122.87|124.29|122.09|0
1686908400000|2023-06-16 09:40:00|124.81|122.61|124.02|121.82|124.94|122.74|124.02|121.82|0
1686908700000|2023-06-16 09:45:00|123.89|121.69|124.41|122.21|124.67|122.47|123.89|121.69|0
1686909000000|2023-06-16 09:50:00|124.54|122.34|124.54|122.34|125.2|123|124.09|121.89|0
1686909300000|2023-06-16 09:55:00|124.67|122.47|124.8|122.6|125.19|122.99|124.54|122.34|0
1686909600000|2023-06-16 10:00:00|124.67|122.47|124.8|122.6|124.93|122.73|124.28|122.08|0
1686909900000|2023-06-16 10:05:00|124.93|122.73|125.19|122.99|125.32|123.12|124.54|122.34|0
1686910200000|2023-06-16 10:10:00|125.32|123.12|125.98|123.78|126.11|123.91|125.19|122.99|0
1686910500000|2023-06-16 10:15:00|126.11|123.91|126.77|124.57|126.9|124.7|125.98|123.78|0
1686910800000|2023-06-16 10:20:00|126.9|124.7|126.63|124.43|127.7|125.5|126.1|123.9|0
1686911100000|2023-06-16 10:25:00|126.77|124.57|127.43|125.23|127.43|125.23|126.5|124.3|0
1686911400000|2023-06-16 10:30:00|127.56|125.36|127.03|124.83|127.56|125.36|126.36|124.16|0
1686911700000|2023-06-16 10:35:00|127.16|124.96|126.76|124.56|127.23|125.03|126.63|124.43|0
1686912000000|2023-06-16 10:40:00|126.63|124.43|126.62|124.42|127.02|124.82|126.1|123.9|0
1686912300000|2023-06-16 10:45:00|126.56|124.36|126.89|124.69|127.02|124.82|126.36|124.16|0
1686912600000|2023-06-16 10:50:00|127.02|124.82|126.95|124.75|127.95|125.75|126.89|124.69|0
1686912900000|2023-06-16 10:55:00|127.02|124.82|126.35|124.15|127.15|124.95|126.35|124.15|0
1686913200000|2023-06-16 11:00:00|126.49|124.29|125.3|123.1|126.62|124.42|125.17|122.97|0
1686913500000|2023-06-16 11:05:00|125.17|122.97|126.22|124.02|126.35|124.15|125.17|122.97|0
1686913800000|2023-06-16 11:10:00|126.09|123.89|125.56|123.36|126.35|124.15|125.43|123.23|0
1686914100000|2023-06-16 11:15:00|125.42|123.22|125.55|123.35|125.55|123.35|124.84|122.64|0
1686914400000|2023-06-16 11:20:00|125.42|123.22|125.55|123.35|125.68|123.48|125.16|122.96|0
1686914700000|2023-06-16 11:25:00|125.68|123.48|124.5|122.3|125.68|123.48|124.31|122.11|0
1686915000000|2023-06-16 11:30:00|124.37|122.17|123.98|121.78|125.02|122.82|123.98|121.78|0
1686915300000|2023-06-16 11:35:00|123.91|121.71|123.78|121.58|123.91|121.71|123.19|120.99|0
1686915600000|2023-06-16 11:40:00|123.71|121.51|124.36|122.16|124.49|122.29|123.45|121.25|0
1686915900000|2023-06-16 11:45:00|124.23|122.03|124.46|122.26|124.72|122.52|123.97|121.77|0
1686916200000|2023-06-16 11:50:00|124.59|122.39|125.37|123.17|125.37|123.17|124.59|122.39|0
1686916500000|2023-06-16 11:55:00|125.24|123.04|125.5|123.3|125.76|123.56|125.11|122.91|0
1686916800000|2023-06-16 12:00:00|125.63|123.43|125.37|123.17|126.42|124.22|125.23|123.03|0
1686917100000|2023-06-16 12:05:00|125.5|123.3|124.84|122.64|125.83|123.63|124.84|122.64|0
1686917400000|2023-06-16 12:10:00|124.78|122.58|123.27|121.07|124.78|122.58|123.02|120.82|0
1686917700000|2023-06-16 12:15:00|123.4|121.2|123.14|120.94|123.66|121.46|122.62|120.42|0
1686918000000|2023-06-16 12:20:00|123.01|120.81|121.85|119.65|123.01|120.81|121.85|119.65|0
1686918300000|2023-06-16 12:25:00|121.98|119.78|122.23|120.03|122.62|120.42|121.85|119.65|0
1686918600000|2023-06-16 12:30:00|122.1|119.9|121.33|119.13|122.1|119.9|120.95|118.75|0
1686918900000|2023-06-16 12:35:00|121.46|119.26|121.33|119.13|121.84|119.64|121.2|119|0
1686919200000|2023-06-16 12:40:00|121.46|119.26|120.94|118.74|121.71|119.51|120.81|118.61|0
1686919500000|2023-06-16 12:45:00|121.07|118.87|121.19|118.99|121.45|119.25|120.56|118.36|0
1686919800000|2023-06-16 12:50:00|121.32|119.12|121|118.8|121.96|119.76|120.94|118.74|0
1686920100000|2023-06-16 12:55:00|120.94|118.74|120.68|118.48|120.94|118.74|120.04|117.84|0
1686920400000|2023-06-16 13:00:00|120.81|118.61|121.06|118.86|121.06|118.86|120.42|118.22|0
1686920700000|2023-06-16 13:05:00|120.93|118.73|122.8|120.6|122.99|120.79|120.93|118.73|0
1686921000000|2023-06-16 13:10:00|122.86|120.66|122.21|120.01|124.16|121.96|122.21|120.01|0
1686921300000|2023-06-16 13:15:00|122.34|120.14|120.8|118.6|122.6|120.4|120.8|118.6|0
1686921600000|2023-06-16 13:20:00|120.93|118.73|116.43|114.23|120.93|118.73|116.43|114.23|0
1686921900000|2023-06-16 13:25:00|116.37|114.17|115.87|113.67|119.14|116.94|115.62|113.42|0
1686922200000|2023-06-16 13:30:00|115.99|113.79|120.27|118.07|121.79|119.59|115.74|113.54|0
1686922500000|2023-06-16 13:35:00|120.4|118.2|122.82|120.62|124.89|122.69|119.75|117.55|0
1686922800000|2023-06-16 13:40:00|122.56|120.36|125.27|123.07|126.45|124.25|122.56|120.36|0
1686923100000|2023-06-16 13:45:00|125.4|123.2|126.71|124.51|128.83|126.63|125.01|122.81|0
1686923400000|2023-06-16 13:50:00|126.45|124.25|127.9|125.7|128.03|125.83|125.4|123.2|0
1686923700000|2023-06-16 13:55:00|127.5|125.3|125.31|123.11|127.63|125.43|123.92|121.72|0
1686924000000|2023-06-16 14:00:00|123.8|121.6|122.83|120.63|124.91|122.71|121.41|119.21|0
1686924300000|2023-06-16 14:05:00|122.31|120.11|122.18|119.98|124.39|122.19|121.66|119.46|0
1686924600000|2023-06-16 14:10:00|121.92|119.72|123.86|121.66|124.25|122.05|120.5|118.3|0
1686924900000|2023-06-16 14:15:00|123.73|121.53|123.86|121.66|124.91|122.71|122.17|119.97|0
1686925200000|2023-06-16 14:20:00|123.99|121.79|121.4|119.2|124.38|122.18|120.88|118.68|0
1686925500000|2023-06-16 14:25:00|121.27|119.07|119.09|116.89|122.95|120.75|119.09|116.89|0
1686925800000|2023-06-16 14:30:00|119.35|117.15|120.59|118.39|121.61|119.41|119.22|117.02|0
1686926100000|2023-06-16 14:35:00|120.65|118.45|122.5|120.3|123.41|121.21|120.65|118.45|0
1686926400000|2023-06-16 14:40:00|122.38|120.18|126.27|124.07|126.27|124.07|122.38|120.18|0
1686926700000|2023-06-16 14:45:00|126.4|124.2|126.14|123.94|127.59|125.39|125.48|123.28|0
1686927000000|2023-06-16 14:50:00|126.27|124.07|124.57|122.37|126.53|124.33|124.44|122.24|0
1686927300000|2023-06-16 14:55:00|124.7|122.5|124.44|122.24|124.96|122.76|122.88|120.68|0
1686927600000|2023-06-16 15:00:00|124.57|122.37|125.48|123.28|126.79|124.59|124.57|122.37|0
1686927900000|2023-06-16 15:05:00|125.35|123.15|123.02|120.82|127.05|124.85|122.76|120.56|0
1686928200000|2023-06-16 15:10:00|122.65|120.45|120.97|118.77|122.91|120.71|120.84|118.64|0
1686928500000|2023-06-16 15:15:00|121.1|118.9|123.56|121.36|123.56|121.36|121.1|118.9|0
1686928800000|2023-06-16 15:20:00|123.95|121.75|126.32|124.12|126.72|124.52|122.91|120.71|0
1686929100000|2023-06-16 15:25:00|126.06|123.86|126.85|124.65|129.25|127.05|124.87|122.67|0
1686929400000|2023-06-16 15:30:00|126.98|124.78|126.45|124.25|127.25|125.05|125.39|123.19|0
1686929700000|2023-06-16 15:35:00|126.98|124.78|128.04|125.84|128.31|126.11|126.18|123.98|0
1686930000000|2023-06-16 15:40:00|127.64|125.44|126.18|123.98|128.18|125.98|125.52|123.32|0
1686930300000|2023-06-16 15:45:00|126.05|123.85|127.64|125.44|128.17|125.97|125.12|122.92|0
1686930600000|2023-06-16 15:50:00|127.91|125.71|126.04|123.84|128.84|126.64|126.04|123.84|0
1686930900000|2023-06-16 15:55:00|126.18|123.98|124.46|122.26|126.31|124.11|124.46|122.26|0
1686931200000|2023-06-16 16:00:00|124.33|122.13|124.2|122|125.25|123.05|124.07|121.87|0
1686931500000|2023-06-16 16:05:00|124.33|122.13|125.11|122.91|125.64|123.44|123.54|121.34|0
1686931800000|2023-06-16 16:10:00|124.98|122.78|125.64|123.44|125.64|123.44|124.19|121.99|0
1686932100000|2023-06-16 16:15:00|125.51|123.31|123.54|121.34|125.77|123.57|123.41|121.21|0
1686932400000|2023-06-16 16:20:00|123.41|121.21|122.49|120.29|123.8|121.6|122.36|120.16|0
1686932700000|2023-06-16 16:25:00|122.36|120.16|120.95|118.75|122.62|120.42|120.82|118.62|0
1686933000000|2023-06-16 16:30:00|120.82|118.62|119.66|117.46|121.08|118.88|119.66|117.46|0
1686933300000|2023-06-16 16:35:00|119.53|117.33|120.43|118.23|121.34|119.14|119.53|117.33|0
1686933600000|2023-06-16 16:40:00|120.3|118.1|120.82|118.62|121.2|119|119.91|117.71|0
1686933900000|2023-06-16 16:45:00|120.94|118.74|120.17|117.97|121.33|119.13|119.91|117.71|0
1686934200000|2023-06-16 16:50:00|120.43|118.23|119.02|116.82|120.43|118.23|118.64|116.44|0
1686934500000|2023-06-16 16:55:00|119.15|116.95|119.66|117.46|119.79|117.59|118.77|116.57|0
1686934800000|2023-06-16 17:00:00|119.79|117.59|119.78|117.58|120.55|118.35|119.27|117.07|0
1686935100000|2023-06-16 17:05:00|119.91|117.71|121.84|119.64|121.97|119.77|119.27|117.07|0
1686935400000|2023-06-16 17:10:00|121.97|119.77|122.35|120.15|123.53|121.33|121.97|119.77|0
1686935700000|2023-06-16 17:15:00|122.22|120.02|122.22|120.02|122.74|120.54|121.83|119.63|0
1686936000000|2023-06-16 17:20:00|122.09|119.89|122.09|119.89|123.52|121.32|121.7|119.5|0
1686936300000|2023-06-16 17:25:00|122.35|120.15|123.52|121.32|123.78|121.58|121.44|119.24|0
1686936600000|2023-06-16 17:30:00|123.39|121.19|124.3|122.1|124.56|122.36|122.87|120.67|0
1686936900000|2023-06-16 17:35:00|124.17|121.97|123.05|120.85|125.48|123.28|123.05|120.85|0
1686937200000|2023-06-16 17:40:00|122.92|120.72|123.05|120.85|124.1|121.9|122.92|120.72|0
1686937500000|2023-06-16 17:45:00|122.79|120.59|124.37|122.17|124.89|122.69|122.53|120.33|0
1686937800000|2023-06-16 17:50:00|124.23|122.03|122.52|120.32|124.63|122.43|122.52|120.32|0
1686938100000|2023-06-16 17:55:00|122.65|120.45|122.65|120.45|123.7|121.5|122.39|120.19|0
1686938400000|2023-06-16 18:00:00|122.78|120.58|124.89|122.69|125.29|123.09|122.26|120.06|0
1686938700000|2023-06-16 18:05:00|125.02|122.82|123.83|121.63|125.15|122.95|123.83|121.63|0
1686939000000|2023-06-16 18:10:00|123.96|121.76|124.95|122.75|125.28|123.08|123.3|121.1|0
1686939300000|2023-06-16 18:15:00|124.88|122.68|124.75|122.55|125.41|123.21|124.09|121.89|0
1686939600000|2023-06-16 18:20:00|124.62|122.42|124.88|122.68|125.68|123.48|124.62|122.42|0
1686939900000|2023-06-16 18:25:00|124.75|122.55|124.35|122.15|125.14|122.94|124.09|121.89|0
1686940200000|2023-06-16 18:30:00|124.42|122.22|127.01|124.81|127.68|125.48|124.35|122.15|0
1686940500000|2023-06-16 18:35:00|126.94|124.74|125.67|123.47|127.14|124.94|125.27|123.07|0
1686940800000|2023-06-16 18:40:00|125.8|123.6|126.87|124.67|127.14|124.94|125.8|123.6|0
1686941100000|2023-06-16 18:45:00|126.73|124.53|127.61|125.41|128.07|125.87|126.47|124.27|0
1686941400000|2023-06-16 18:50:00|127.54|125.34|127.23|125.03|128.07|125.87|126.02|123.82|0
1686941700000|2023-06-16 18:55:00|127.1|124.9|128.85|126.65|128.99|126.79|126.76|124.56|0
1686942000000|2023-06-16 19:00:00|128.71|126.51|128.71|126.51|131.17|128.97|128.31|126.11|0
1686942300000|2023-06-16 19:05:00|128.85|126.65|130.07|127.87|131.03|128.83|128.31|126.11|0
1686942600000|2023-06-16 19:10:00|130.34|128.14|132.54|130.34|132.68|130.48|130.07|127.87|0
1686942900000|2023-06-16 19:15:00|132.68|130.48|131.3|129.1|132.96|130.76|130.89|128.69|0
1686943200000|2023-06-16 19:20:00|131.16|128.96|129.52|127.32|131.16|128.96|128.71|126.51|0
1686943500000|2023-06-16 19:25:00|129.66|127.46|131.64|129.44|132.12|129.92|129.66|127.46|0
1686943800000|2023-06-16 19:30:00|131.71|129.51|128.7|126.5|131.85|129.65|128.16|125.96|0
1686944100000|2023-06-16 19:35:00|128.56|126.36|128.02|125.82|129.38|127.18|127.48|125.28|0
1686944400000|2023-06-16 19:40:00|127.89|125.69|129.92|127.72|130.19|127.99|127.82|125.62|0
1686944700000|2023-06-16 19:45:00|129.65|127.45|129.24|127.04|130.19|127.99|127.75|125.55|0
1686945000000|2023-06-16 19:50:00|129.17|126.97|131.3|129.1|131.3|129.1|128.82|126.62|0
1686945300000|2023-06-16 19:55:00|131.71|129.51|132.4|130.2|133.8|131.6|130.88|128.68|0
1686945600000|2023-06-16 20:00:00|129.78|127.58|128.82|126.62|130.33|128.13|128|125.8|0
1686945900000|2023-06-16 20:05:00|128.68|126.48|128.13|125.93|128.81|126.61|127.45|125.25|0
1686946200000|2023-06-16 20:10:00|127.99|125.79|129.63|127.43|129.63|127.43|127.99|125.79|0
1687157400000|2023-06-19 06:50:00|133.14|130.94|133|130.8|133.22|131.02|132.86|130.66|0
1687157700000|2023-06-19 06:55:00|132.93|130.73|133|130.8|133.07|130.87|132.58|130.38|0
1687158000000|2023-06-19 07:00:00|132.58|130.38|133.14|130.94|133.98|131.78|132.44|130.24|0
1687158300000|2023-06-19 07:05:00|133.21|131.01|132.3|130.1|133.84|131.64|132.3|130.1|0
1687158600000|2023-06-19 07:10:00|132.16|129.96|131.6|129.4|132.44|130.24|131.4|129.2|0
1687158900000|2023-06-19 07:15:00|131.74|129.54|131.46|129.26|132.3|130.1|131.32|129.12|0
1687159200000|2023-06-19 07:20:00|131.74|129.54|131.6|129.4|132.02|129.82|131.32|129.12|0
1687159500000|2023-06-19 07:25:00|131.67|129.47|130.77|128.57|131.67|129.47|130.49|128.29|0
1687159800000|2023-06-19 07:30:00|130.7|128.5|129.32|127.12|130.9|128.7|129.25|127.05|0
1687160100000|2023-06-19 07:35:00|129.25|127.05|129.52|127.32|129.94|127.74|128.84|126.64|0
1687160400000|2023-06-19 07:40:00|129.39|127.19|130.56|128.36|130.62|128.42|129.25|127.05|0
1687160700000|2023-06-19 07:45:00|130.48|128.28|131.31|129.11|131.59|129.39|130.48|128.28|0
1687161000000|2023-06-19 07:50:00|131.45|129.25|130.89|128.69|131.59|129.39|130.76|128.56|0
1687161300000|2023-06-19 07:55:00|131.03|128.83|132.42|130.22|132.56|130.36|130.83|128.63|0
1687161600000|2023-06-19 08:00:00|132.56|130.36|132.97|130.77|133.11|130.91|132.42|130.22|0
1687161900000|2023-06-19 08:05:00|133.11|130.91|132|129.8|133.25|131.05|131.79|129.59|0
1687162200000|2023-06-19 08:10:00|131.93|129.73|131.99|129.79|132.27|130.07|131.58|129.38|0
1687162500000|2023-06-19 08:15:00|131.93|129.73|132.41|130.21|132.41|130.21|131.85|129.65|0
1687162800000|2023-06-19 08:20:00|132.55|130.35|132.69|130.49|133.8|131.6|132.48|130.28|0
1687163100000|2023-06-19 08:25:00|132.82|130.62|133.24|131.04|133.52|131.32|132.68|130.48|0
1687163400000|2023-06-19 08:30:00|133.38|131.18|133.24|131.04|133.66|131.46|132.68|130.48|0
1687163700000|2023-06-19 08:35:00|133.31|131.11|134.15|131.95|134.36|132.16|133.24|131.04|0
1687164000000|2023-06-19 08:40:00|134.08|131.88|133.37|131.17|134.08|131.88|133.24|131.04|0
1687164300000|2023-06-19 08:45:00|133.51|131.31|133.93|131.73|134.5|132.3|133.51|131.31|0
1687164600000|2023-06-19 08:50:00|133.79|131.59|133.51|131.31|133.93|131.73|133.23|131.03|0
1687164900000|2023-06-19 08:55:00|133.58|131.38|133.37|131.17|133.79|131.59|133.09|130.89|0
1687165200000|2023-06-19 09:00:00|133.58|131.38|134.21|132.01|134.21|132.01|133.23|131.03|0
1687165500000|2023-06-19 09:05:00|134.07|131.87|133.5|131.3|134.07|131.87|133.36|131.16|0
1687165800000|2023-06-19 09:10:00|133.36|131.16|133.78|131.58|134.2|132|133.36|131.16|0
1687166100000|2023-06-19 09:15:00|133.92|131.72|133.78|131.58|134.06|131.86|133.5|131.3|0
1687166400000|2023-06-19 09:20:00|133.64|131.44|132.66|130.46|133.78|131.58|132.66|130.46|0
1687166700000|2023-06-19 09:25:00|132.8|130.6|132.59|130.39|133.08|130.88|132.52|130.32|0
1687167000000|2023-06-19 09:30:00|132.66|130.46|132.31|130.11|132.94|130.74|132.24|130.04|0
1687167300000|2023-06-19 09:35:00|132.24|130.04|132.79|130.59|132.79|130.59|132.1|129.9|0
1687167600000|2023-06-19 09:40:00|132.93|130.73|132.23|130.03|133.21|131.01|132.23|130.03|0
1687167900000|2023-06-19 09:45:00|132.1|129.9|132.09|129.89|132.37|130.17|131.95|129.75|0
1687168200000|2023-06-19 09:50:00|131.95|129.75|131.81|129.61|131.95|129.75|131.4|129.2|0
1687168500000|2023-06-19 09:55:00|131.67|129.47|131.95|129.75|132.16|129.96|131.53|129.33|0
1687168800000|2023-06-19 10:00:00|131.81|129.61|132.5|130.3|132.51|130.31|131.53|129.33|0
1687169100000|2023-06-19 10:05:00|132.64|130.44|132.08|129.88|132.78|130.58|132.08|129.88|0
1687169400000|2023-06-19 10:10:00|132.02|129.82|132.71|130.51|132.78|130.58|131.81|129.61|0
1687169700000|2023-06-19 10:15:00|132.78|130.58|133.2|131|133.48|131.28|132.78|130.58|0
1687170000000|2023-06-19 10:20:00|133.34|131.14|132.91|130.71|133.34|131.14|132.78|130.58|0
1687170300000|2023-06-19 10:25:00|132.77|130.57|132.77|130.57|133.19|130.99|132.63|130.43|0
1687170600000|2023-06-19 10:30:00|132.85|130.65|132.35|130.15|132.91|130.71|132.21|130.01|0
1687170900000|2023-06-19 10:35:00|132.43|130.23|133.05|130.85|133.47|131.27|132.35|130.15|0
1687171200000|2023-06-19 10:40:00|133.19|130.99|133.89|131.69|133.89|131.69|133.05|130.85|0
1687171500000|2023-06-19 10:45:00|133.82|131.62|134.1|131.9|134.1|131.9|133.6|131.4|0
1687171800000|2023-06-19 10:50:00|134.02|131.82|134.44|132.24|134.44|132.24|133.88|131.68|0
1687172100000|2023-06-19 10:55:00|134.38|132.18|134.23|132.03|134.72|132.52|134.16|131.96|0
1687172400000|2023-06-19 11:00:00|134.3|132.1|134.02|131.82|135|132.8|133.88|131.68|0
1687172700000|2023-06-19 11:05:00|133.88|131.68|134.16|131.96|134.58|132.38|133.88|131.68|0
1687173000000|2023-06-19 11:10:00|134.09|131.89|134.86|132.66|134.86|132.66|134.09|131.89|0
1687173300000|2023-06-19 11:15:00|134.72|132.52|133.8|131.6|134.72|132.52|133.8|131.6|0
1687173600000|2023-06-19 11:20:00|133.87|131.67|134.01|131.81|134.15|131.95|133.73|131.53|0
1687173900000|2023-06-19 11:25:00|134.08|131.88|133.45|131.25|134.15|131.95|133.45|131.25|0
1687174200000|2023-06-19 11:30:00|133.59|131.39|134.15|131.95|134.15|131.95|133.45|131.25|0
1687174500000|2023-06-19 11:35:00|134.08|131.88|134.14|131.94|134.28|132.08|134|131.8|0
1687174800000|2023-06-19 11:40:00|134.56|132.36|135.06|132.86|135.06|132.86|134.56|132.36|0
1687175100000|2023-06-19 11:45:00|134.99|132.79|135.12|132.92|135.27|133.07|134.56|132.36|0
1687175400000|2023-06-19 11:50:00|135.27|133.07|135.26|133.06|135.62|133.42|134.98|132.78|0
1687175700000|2023-06-19 11:55:00|135.4|133.2|135.12|132.92|135.55|133.35|134.98|132.78|0
1687176000000|2023-06-19 12:00:00|135.26|133.06|135.4|133.2|135.4|133.2|134.98|132.78|0
1687176300000|2023-06-19 12:05:00|135.54|133.34|136.25|134.05|136.53|134.33|135.54|133.34|0
1687176600000|2023-06-19 12:10:00|136.39|134.19|135.25|133.05|136.39|134.19|134.97|132.77|0
1687176900000|2023-06-19 12:15:00|135.11|132.91|136.38|134.18|136.39|134.19|135.11|132.91|0
1687177200000|2023-06-19 12:20:00|136.53|134.33|135.82|133.62|136.53|134.33|135.67|133.47|0
1687177500000|2023-06-19 12:25:00|135.67|133.47|135.81|133.61|136.1|133.9|135.53|133.33|0
1687177800000|2023-06-19 12:30:00|135.89|133.69|135.53|133.33|135.96|133.76|135.11|132.91|0
1687178100000|2023-06-19 12:35:00|135.46|133.26|135.24|133.04|135.53|133.33|134.96|132.76|0
1687178400000|2023-06-19 12:40:00|135.39|133.19|135.38|133.18|135.39|133.19|135.1|132.9|0
1687178700000|2023-06-19 12:45:00|135.32|133.12|135.03|132.83|135.38|133.18|134.82|132.62|0
1687179000000|2023-06-19 12:50:00|135.1|132.9|134.53|132.33|135.1|132.9|134.53|132.33|0
1687179300000|2023-06-19 12:55:00|134.67|132.47|134.67|132.47|134.96|132.76|134.53|132.33|0
1687179600000|2023-06-19 13:00:00|134.81|132.61|134.81|132.61|135.09|132.89|134.67|132.47|0
1687179900000|2023-06-19 13:05:00|134.95|132.75|134.95|132.75|135.37|133.17|134.95|132.75|0
1687180200000|2023-06-19 13:10:00|134.81|132.61|134.53|132.33|134.95|132.75|134.53|132.33|0
1687180500000|2023-06-19 13:15:00|134.38|132.18|134.81|132.61|135.09|132.89|134.24|132.04|0
1687180800000|2023-06-19 13:20:00|134.95|132.75|134.94|132.74|135.23|133.03|134.66|132.46|0
1687181100000|2023-06-19 13:25:00|135.08|132.88|135.37|133.17|135.37|133.17|134.8|132.6|0
1687181400000|2023-06-19 13:30:00|135.22|133.02|135.79|133.59|136.21|134.01|135.08|132.88|0
1687181700000|2023-06-19 13:35:00|135.65|133.45|136.92|134.72|137.56|135.36|135.65|133.45|0
1687182000000|2023-06-19 13:40:00|137.06|134.86|136.99|134.79|137.63|135.43|136.63|134.43|0
1687182300000|2023-06-19 13:45:00|137.06|134.86|136.77|134.57|137.35|135.15|136.77|134.57|0
1687182600000|2023-06-19 13:50:00|136.63|134.43|136.77|134.57|136.77|134.57|136.35|134.15|0
1687182900000|2023-06-19 13:55:00|136.63|134.43|137.34|135.14|137.34|135.14|136.63|134.43|0
1687183200000|2023-06-19 14:00:00|137.48|135.28|137.34|135.14|137.62|135.42|137.19|134.99|0
1687183500000|2023-06-19 14:05:00|137.48|135.28|136.91|134.71|137.48|135.28|136.91|134.71|0
1687183800000|2023-06-19 14:10:00|136.98|134.78|138.05|135.85|138.19|135.99|136.98|134.78|0
1687184100000|2023-06-19 14:15:00|137.9|135.7|137.47|135.27|138.05|135.85|137.33|135.13|0
1687184400000|2023-06-19 14:20:00|137.33|135.13|136.76|134.56|137.62|135.42|136.76|134.56|0
1687184700000|2023-06-19 14:25:00|136.83|134.63|136.47|134.27|136.83|134.63|136.19|133.99|0
1687185000000|2023-06-19 14:30:00|136.62|134.42|137.47|135.27|137.61|135.41|136.62|134.42|0
1687185300000|2023-06-19 14:35:00|137.61|135.41|137.32|135.12|137.61|135.41|137.32|135.12|0
1687185600000|2023-06-19 14:40:00|137.47|135.27|136.89|134.69|137.47|135.27|136.89|134.69|0
1687185900000|2023-06-19 14:45:00|136.75|134.55|136.89|134.69|137.32|135.12|136.75|134.55|0
1687186200000|2023-06-19 14:50:00|136.75|134.55|136.61|134.41|136.89|134.69|136.18|133.98|0
1687186500000|2023-06-19 14:55:00|136.75|134.55|137.31|135.11|137.46|135.26|136.75|134.55|0
1687186800000|2023-06-19 15:00:00|137.46|135.26|137.03|134.83|137.6|135.4|136.89|134.69|0
1687187100000|2023-06-19 15:05:00|137.17|134.97|137.45|135.25|137.45|135.25|136.88|134.68|0
1687187400000|2023-06-19 15:10:00|137.31|135.11|137.02|134.82|137.45|135.25|136.88|134.68|0
1687187700000|2023-06-19 15:15:00|136.88|134.68|136.45|134.25|136.88|134.68|136.31|134.11|0
1687188000000|2023-06-19 15:20:00|136.59|134.39|136.45|134.25|136.59|134.39|136.45|134.25|0
1687188300000|2023-06-19 15:25:00|136.59|134.39|137.02|134.82|137.02|134.82|136.59|134.39|0
1687188600000|2023-06-19 15:30:00|137.16|134.96|137.09|134.89|137.44|135.24|136.73|134.53|0
1687188900000|2023-06-19 15:35:00|137.02|134.82|136.3|134.1|137.02|134.82|136.16|133.96|0
1687189200000|2023-06-19 15:40:00|136.16|133.96|136.08|133.48|136.36|133.96|136.02|133.48|0
1687189500000|2023-06-19 15:45:00|135.93|133.33|135.93|133.33|136.22|133.62|135.79|133.19|0
1687189800000|2023-06-19 15:50:00|136.07|133.47|136.07|133.47|136.07|133.47|135.93|133.33|0
1687190100000|2023-06-19 15:55:00|136|133.4|135.79|133.19|136|133.4|135.79|133.19|0
1687190400000|2023-06-19 16:00:00|135.72|133.12|135.5|132.9|135.79|133.19|135.36|132.76|0
1687190700000|2023-06-19 16:05:00|135.36|132.76|135.78|133.18|135.92|133.32|135.36|132.76|0
1687191000000|2023-06-19 16:10:00|135.92|133.32|135.92|133.32|136.06|133.46|135.78|133.18|0
1687191300000|2023-06-19 16:15:00|135.85|133.25|135.64|133.04|135.92|133.32|135.64|133.04|0
1687191600000|2023-06-19 16:20:00|135.49|132.89|135.63|133.03|135.78|133.18|135.49|132.89|0
1687191900000|2023-06-19 16:25:00|135.49|132.89|135.77|133.17|136.13|133.53|135.49|132.89|0
1687192200000|2023-06-19 16:30:00|135.71|133.11|135.91|133.31|135.91|133.31|135.49|132.89|0
1687192500000|2023-06-19 16:35:00|135.84|133.24|135.63|133.03|135.91|133.31|135.63|133.03|0
1687192800000|2023-06-19 16:40:00|135.77|133.17|135.63|133.03|135.91|133.31|135.63|133.03|0
1687193100000|2023-06-19 16:45:00|135.7|133.1|135.62|133.02|135.77|133.17|135.48|132.88|0
1687193400000|2023-06-19 16:50:00|135.56|132.96|135.62|133.02|135.76|133.16|135.34|132.74|0
1687193700000|2023-06-19 16:55:00|135.55|132.95|135.9|133.3|136.61|134.01|135.48|132.88|0
1687194000000|2023-06-19 17:00:00|135.62|133.02|135.54|132.94|136.1|133.5|135.54|132.94|0
1687194300000|2023-06-19 17:05:00|135.56|132.96|135.56|132.96|135.56|132.96|135.53|132.93|0
1687194600000|2023-06-19 17:10:00|135.57|132.97|135.55|132.95|135.57|132.97|135.55|132.95|0
1687194900000|2023-06-19 17:15:00|135.56|132.96|135.55|132.95|135.56|132.96|135.55|132.95|0
1687195200000|2023-06-19 17:20:00|135.54|132.94|135.55|132.95|135.55|132.95|135.54|132.94|0
1687195800000|2023-06-19 17:30:00|135.54|132.94|135.55|132.95|135.55|132.95|135.53|132.93|0
1687196100000|2023-06-19 17:35:00|135.03|132.43|135.55|132.95|135.55|132.95|135.03|132.43|0
1687196400000|2023-06-19 17:40:00|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1687197000000|2023-06-19 17:50:00|135.02|132.42|135|132.4|135.02|132.42|135|132.4|0
1687197300000|2023-06-19 17:55:00|135.02|132.42|135|132.4|135.02|132.42|135|132.4|0
1687197600000|2023-06-19 18:00:00|134.74|132.14|135.02|132.42|135.02|132.42|134.74|132.14|0
1687198200000|2023-06-19 18:10:00|135.01|132.41|134.48|131.88|135.01|132.41|134.48|131.88|0
1687198500000|2023-06-19 18:15:00|133.96|131.36|134.48|131.88|134.48|131.88|133.96|131.36|0
1687198800000|2023-06-19 18:20:00|134.47|131.87|135.51|132.91|135.51|132.91|134.47|131.87|0
1687199400000|2023-06-19 18:30:00|135.53|132.93|135.51|132.91|135.53|132.93|135.51|132.91|0
1687200000000|2023-06-19 18:40:00|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1687200300000|2023-06-19 18:45:00|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1687200900000|2023-06-19 18:55:00|135.78|133.18|135.75|133.15|135.78|133.18|135.75|133.15|0
1687201200000|2023-06-19 19:00:00|136.01|133.41|136.03|133.43|136.03|133.43|136|133.4|0
1687201500000|2023-06-19 19:05:00|135.51|132.91|135.77|133.17|136.03|133.43|135.51|132.91|0
1687201800000|2023-06-19 19:10:00|136.03|133.43|135.51|132.91|136.03|133.43|135.51|132.91|0
1687202100000|2023-06-19 19:15:00|135.77|133.17|135.51|132.91|135.77|133.17|135.51|132.91|0
1687202400000|2023-06-19 19:20:00|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1687203000000|2023-06-19 19:30:00|135.76|133.16|136.02|133.42|136.02|133.42|135.76|133.16|0
1687203300000|2023-06-19 19:35:00|135.5|132.9|135.76|133.16|135.76|133.16|135.5|132.9|0
1687203600000|2023-06-19 19:40:00|135.5|132.9|135.5|132.9|136.02|133.42|135.5|132.9|0
1687203900000|2023-06-19 19:45:00|135.49|132.89|136.01|133.41|136.02|133.42|135.49|132.89|0
1687204500000|2023-06-19 19:55:00|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1687205100000|2023-06-19 20:05:00|135.48|132.88|135.48|132.88|135.48|132.88|135.48|132.88|0
1687205400000|2023-06-19 20:10:00|134.92|132.32|134.92|132.32|134.92|132.32|134.92|132.32|0
1687206000000|2023-06-19 20:20:00|136.05|133.45|134.91|132.31|136.05|133.45|134.91|132.31|0
1687207500000|2023-06-19 20:45:00|134.9|132.3|134.9|132.3|134.9|132.3|134.9|132.3|0
1687208100000|2023-06-19 20:55:00|135.32|132.72|135.32|132.72|135.32|132.72|135.32|132.72|0
1687209300000|2023-06-19 21:15:00|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1687210800000|2023-06-19 21:40:00|135.3|132.7|135.3|132.7|135.3|132.7|135.3|132.7|0
1687212000000|2023-06-19 22:00:00|135.15|132.55|135|132.4|135.21|132.61|133.95|131.35|0
1687212300000|2023-06-19 22:05:00|134.93|132.33|136.06|133.46|136.34|133.74|134.86|132.26|0
1687212600000|2023-06-19 22:10:00|136.13|133.53|136.34|133.74|136.34|133.74|135.92|133.32|0
1687212900000|2023-06-19 22:15:00|136.27|133.67|135.91|133.31|136.34|133.74|135.91|133.31|0
1687213200000|2023-06-19 22:20:00|136.05|133.45|136.34|133.74|136.62|134.02|135.99|133.39|0
1687213500000|2023-06-19 22:25:00|136.48|133.88|136.76|134.16|136.9|134.3|136.41|133.81|0
1687213800000|2023-06-19 22:30:00|136.62|134.02|136.33|133.73|136.62|134.02|136.33|133.73|0
1687214100000|2023-06-19 22:35:00|136.19|133.59|136.61|134.01|136.61|134.01|136.19|133.59|0
1687214400000|2023-06-19 22:40:00|136.69|134.09|136.61|134.01|136.76|134.16|136.61|134.01|0
1687214700000|2023-06-19 22:45:00|136.75|134.15|136.75|134.15|137.04|134.44|136.75|134.15|0
1687215000000|2023-06-19 22:50:00|136.61|134.01|136.75|134.15|136.75|134.15|136.61|134.01|0
1687215300000|2023-06-19 22:55:00|136.89|134.29|136.75|134.15|137.03|134.43|136.75|134.15|0
1687215600000|2023-06-19 23:00:00|136.68|134.08|136.6|134|136.75|134.15|136.32|133.72|0
1687215900000|2023-06-19 23:05:00|136.75|134.15|136.6|134|136.75|134.15|136.53|133.93|0
1687216200000|2023-06-19 23:10:00|136.68|134.08|137.17|134.57|137.45|134.85|136.67|134.07|0
1687216500000|2023-06-19 23:15:00|137.31|134.71|136.74|134.14|137.31|134.71|136.74|134.14|0
1687216800000|2023-06-19 23:20:00|136.88|134.28|136.31|133.71|136.88|134.28|136.31|133.71|0
1687217100000|2023-06-19 23:25:00|136.45|133.85|137.02|134.42|137.16|134.56|136.31|133.71|0
1687217400000|2023-06-19 23:30:00|137.16|134.56|136.31|133.71|137.3|134.7|136.17|133.57|0
1687217700000|2023-06-19 23:35:00|136.24|133.64|136.02|133.42|136.24|133.64|135.6|133|0
1687218000000|2023-06-19 23:40:00|136.16|133.56|136.44|133.84|136.45|133.85|136.09|133.49|0
1687218300000|2023-06-19 23:45:00|136.73|134.13|136.87|134.27|137.01|134.41|136.73|134.13|0
1687218600000|2023-06-19 23:50:00|136.73|134.13|136.37|133.77|136.87|134.27|136.16|133.56|0
1687218900000|2023-06-19 23:55:00|136.3|133.7|136.3|133.7|136.58|133.98|136.09|133.49|0
1687219200000|2023-06-20 00:00:00|136.44|133.84|135.59|132.99|136.44|133.84|135.3|132.7|0
1687219500000|2023-06-20 00:05:00|135.73|133.13|135.73|133.13|136.01|133.41|135.58|132.98|0
1687219800000|2023-06-20 00:10:00|135.66|133.06|136.72|134.12|137|134.4|135.66|133.06|0
1687220100000|2023-06-20 00:15:00|136.86|134.26|136.57|133.97|137.43|134.83|136.57|133.97|0
1687220400000|2023-06-20 00:20:00|136.65|134.05|136.71|134.11|136.86|134.26|136.57|133.97|0
1687220700000|2023-06-20 00:25:00|136.85|134.25|136.57|133.97|137|134.4|136.43|133.83|0
1687221000000|2023-06-20 00:30:00|136.43|133.83|136.42|133.82|136.57|133.97|136.28|133.68|0
1687221300000|2023-06-20 00:35:00|136.28|133.68|136.71|134.11|136.71|134.11|136.28|133.68|0
1687221600000|2023-06-20 00:40:00|136.56|133.96|136.56|133.96|136.71|134.11|136.56|133.96|0
1687221900000|2023-06-20 00:45:00|136.42|133.82|136.28|133.68|136.7|134.1|136.28|133.68|0
1687222200000|2023-06-20 00:50:00|136.42|133.82|136.56|133.96|136.7|134.1|136.42|133.82|0
1687222500000|2023-06-20 00:55:00|136.42|133.82|136.41|133.81|136.56|133.96|135.99|133.39|0
1687222800000|2023-06-20 01:00:00|136.56|133.96|136.41|133.81|136.7|134.1|136.27|133.67|0
1687223100000|2023-06-20 01:05:00|136.34|133.74|136.27|133.67|136.41|133.81|136.13|133.53|0
1687223400000|2023-06-20 01:10:00|136.34|133.74|136.27|133.67|136.69|134.09|136.27|133.67|0
1687223700000|2023-06-20 01:15:00|136.12|133.52|136.41|133.81|136.69|134.09|135.98|133.38|0
1687224000000|2023-06-20 01:20:00|136.26|133.66|136.12|133.52|136.55|133.95|136.12|133.52|0
1687224300000|2023-06-20 01:25:00|135.98|133.38|135.83|133.23|136.05|133.45|135.55|132.95|0
1687224600000|2023-06-20 01:30:00|135.98|133.38|136.05|133.45|136.12|133.52|135.69|133.09|0
1687224900000|2023-06-20 01:35:00|136.12|133.52|136.4|133.8|136.61|134.01|135.97|133.37|0
1687225200000|2023-06-20 01:40:00|136.54|133.94|137.25|134.65|137.39|134.79|136.54|133.94|0
1687225500000|2023-06-20 01:45:00|137.39|134.79|137.32|134.72|137.82|135.22|137.25|134.65|0
1687225800000|2023-06-20 01:50:00|137.25|134.65|137.96|135.36|138.1|135.5|137.25|134.65|0
1687226100000|2023-06-20 01:55:00|137.89|135.29|138.1|135.5|138.61|136.01|137.82|135.22|0
1687226400000|2023-06-20 02:00:00|137.96|135.36|137.96|135.36|138.1|135.5|137.74|135.14|0
1687226700000|2023-06-20 02:05:00|137.95|135.35|138.24|135.64|138.53|135.93|137.95|135.35|0
1687227000000|2023-06-20 02:10:00|138.31|135.71|138.09|135.49|138.53|135.93|138.03|135.43|0
1687227300000|2023-06-20 02:15:00|138.24|135.64|138.02|135.42|138.24|135.64|137.95|135.35|0
1687227600000|2023-06-20 02:20:00|138.09|135.49|138.09|135.49|138.38|135.78|138.09|135.49|0
1687227900000|2023-06-20 02:25:00|138.23|135.63|138.59|135.99|138.66|136.06|138.09|135.49|0
1687228200000|2023-06-20 02:30:00|138.66|136.06|138.66|136.06|138.95|136.35|138.3|135.7|0
1687228500000|2023-06-20 02:35:00|138.8|136.2|138.73|136.13|138.95|136.35|138.52|135.92|0
1687228800000|2023-06-20 02:40:00|138.66|136.06|138.23|135.63|138.8|136.2|138.23|135.63|0
1687229100000|2023-06-20 02:45:00|138.22|135.62|137.79|135.19|138.37|135.77|137.65|135.05|0
1687229400000|2023-06-20 02:50:00|137.94|135.34|137.93|135.33|138.01|135.41|137.79|135.19|0
1687229700000|2023-06-20 02:55:00|138.08|135.48|138.22|135.62|138.22|135.62|138.08|135.48|0
1687230000000|2023-06-20 03:00:00|138.08|135.48|137.79|135.19|138.22|135.62|137.79|135.19|0
1687230300000|2023-06-20 03:05:00|137.64|135.04|137.64|135.04|137.93|135.33|137.64|135.04|0
1687230600000|2023-06-20 03:10:00|137.5|134.9|138.07|135.47|138.07|135.47|137.5|134.9|0
1687230900000|2023-06-20 03:15:00|137.93|135.33|137.92|135.32|138.14|135.54|137.92|135.32|0
1687231200000|2023-06-20 03:20:00|138.07|135.47|138.21|135.61|138.21|135.61|137.92|135.32|0
1687231500000|2023-06-20 03:25:00|138.35|135.75|138.35|135.75|138.49|135.89|138.35|135.75|0
1687231800000|2023-06-20 03:30:00|138.49|135.89|138.06|135.46|138.64|136.04|138.06|135.46|0
1687232100000|2023-06-20 03:35:00|137.92|135.32|137.92|135.32|138.06|135.46|137.77|135.17|0
1687232400000|2023-06-20 03:40:00|137.85|135.25|137.77|135.17|138.06|135.46|137.77|135.17|0
1687232700000|2023-06-20 03:45:00|137.85|135.25|137.48|134.88|137.91|135.31|137.48|134.88|0
1687233000000|2023-06-20 03:50:00|137.63|135.03|137.91|135.31|137.91|135.31|137.48|134.88|0
1687233300000|2023-06-20 03:55:00|137.84|135.24|137.76|135.16|138.05|135.45|137.76|135.16|0
1687233600000|2023-06-20 04:00:00|137.7|135.1|137.91|135.31|138.05|135.45|137.62|135.02|0
1687233900000|2023-06-20 04:05:00|137.76|135.16|137.62|135.02|138.05|135.45|137.62|135.02|0
1687234200000|2023-06-20 04:10:00|137.69|135.09|138.04|135.44|138.19|135.59|137.69|135.09|0
1687234500000|2023-06-20 04:15:00|137.98|135.38|138.19|135.59|138.33|135.73|137.98|135.38|0
1687234800000|2023-06-20 04:20:00|138.04|135.44|138.04|135.44|138.04|135.44|137.76|135.16|0
1687235100000|2023-06-20 04:25:00|138.18|135.58|138.18|135.58|138.33|135.73|138.04|135.44|0
1687235400000|2023-06-20 04:30:00|138.11|135.51|137.89|135.29|138.18|135.58|137.89|135.29|0
1687235700000|2023-06-20 04:35:00|137.75|135.15|137.89|135.29|138.04|135.44|137.75|135.15|0
1687236000000|2023-06-20 04:40:00|138.03|135.43|138.03|135.43|138.18|135.58|137.89|135.29|0
1687236300000|2023-06-20 04:45:00|138.18|135.58|138.17|135.57|138.39|135.79|138.03|135.43|0
1687236600000|2023-06-20 04:50:00|138.1|135.5|137.6|135|138.17|135.57|137.6|135|0
1687236900000|2023-06-20 04:55:00|137.74|135.14|138.6|136|138.67|136.07|137.6|135|0
1687237200000|2023-06-20 05:00:00|138.67|136.07|138.02|135.42|138.82|136.22|137.88|135.28|0
1687237500000|2023-06-20 05:05:00|137.96|135.36|138.53|135.93|138.6|136|137.88|135.28|0
1687237800000|2023-06-20 05:10:00|138.6|136|138.45|135.85|138.67|136.07|138.31|135.71|0
1687238100000|2023-06-20 05:15:00|138.59|135.99|139.02|136.42|139.17|136.57|138.45|135.85|0
1687238400000|2023-06-20 05:20:00|139.1|136.5|140.46|137.86|140.75|138.15|139.02|136.42|0
1687238700000|2023-06-20 05:25:00|140.32|137.72|140.17|137.57|140.75|138.15|140.1|137.5|0
1687239000000|2023-06-20 05:30:00|140.25|137.65|139.88|137.28|140.46|137.86|139.88|137.28|0
1687239300000|2023-06-20 05:35:00|139.74|137.14|139.59|136.99|139.88|137.28|139.45|136.85|0
1687239600000|2023-06-20 05:40:00|139.52|136.92|139.16|136.56|139.59|136.99|138.87|136.27|0
1687239900000|2023-06-20 05:45:00|139.09|136.49|139.01|136.41|139.3|136.7|138.87|136.27|0
1687240200000|2023-06-20 05:50:00|138.87|136.27|139.58|136.98|139.73|137.13|138.87|136.27|0
1687240500000|2023-06-20 05:55:00|139.66|137.06|138.86|136.26|139.73|137.13|138.86|136.26|0
1687240800000|2023-06-20 06:00:00|139.01|136.41|139.44|136.84|139.58|136.98|138.72|136.12|0
1687241100000|2023-06-20 06:05:00|139.24|137.04|139.52|137.32|139.52|137.32|138.95|136.75|0
1687241400000|2023-06-20 06:10:00|139.38|137.18|139.66|137.46|139.66|137.46|139.09|136.89|0
1687241700000|2023-06-20 06:15:00|139.6|137.4|137.65|135.45|139.81|137.61|137.51|135.31|0
1687242000000|2023-06-20 06:20:00|137.51|135.31|137.22|135.02|137.65|135.45|137.08|134.88|0
1687242300000|2023-06-20 06:25:00|137.08|134.88|138.91|136.71|139.05|136.85|136.79|134.59|0
1687242600000|2023-06-20 06:30:00|139.05|136.85|138.91|136.71|139.34|137.14|138.91|136.71|0
1687242900000|2023-06-20 06:35:00|138.98|136.78|138.76|136.56|139.34|137.14|138.7|136.5|0
1687243200000|2023-06-20 06:40:00|138.62|136.42|139.19|136.99|139.19|136.99|138.48|136.28|0
1687243500000|2023-06-20 06:45:00|139.12|136.92|139.04|136.84|139.48|137.28|138.83|136.63|0
1687243800000|2023-06-20 06:50:00|138.98|136.78|139.33|137.13|139.33|137.13|138.76|136.56|0
1687244100000|2023-06-20 06:55:00|139.47|137.27|140.12|137.92|140.33|138.13|139.4|137.2|0
1687244400000|2023-06-20 07:00:00|140.19|137.99|142.2|140|143.51|141.31|139.76|137.56|0
1687244700000|2023-06-20 07:05:00|142.06|139.86|140.76|138.56|142.35|140.15|140.61|138.41|0
1687245000000|2023-06-20 07:10:00|141.12|138.92|140.75|138.55|141.77|139.57|140.61|138.41|0
1687245300000|2023-06-20 07:15:00|140.83|138.63|140.75|138.55|141.47|139.27|140.18|137.98|0
1687245600000|2023-06-20 07:20:00|140.68|138.48|139.32|137.12|140.68|138.48|139.17|136.97|0
1687245900000|2023-06-20 07:25:00|139.6|137.4|138.32|136.12|139.89|137.69|138.17|135.97|0
1687246200000|2023-06-20 07:30:00|138.46|136.26|137.6|135.4|138.6|136.4|137.53|135.33|0
1687246500000|2023-06-20 07:35:00|137.46|135.26|138.17|135.97|138.17|135.97|137.32|135.12|0
1687246800000|2023-06-20 07:40:00|138.1|135.9|138.31|136.11|138.95|136.75|137.88|135.68|0
1687247100000|2023-06-20 07:45:00|138.38|136.18|137.45|135.25|138.38|136.18|137.31|135.11|0
1687247400000|2023-06-20 07:50:00|137.17|134.97|137.59|135.39|137.88|135.68|136.75|134.55|0
1687247700000|2023-06-20 07:55:00|137.67|135.47|137.17|134.97|137.95|135.75|136.88|134.68|0
1687248000000|2023-06-20 08:00:00|136.88|134.68|138.3|136.1|138.3|136.1|136.6|134.4|0
1687248300000|2023-06-20 08:05:00|138.16|135.96|138.58|136.38|138.73|136.53|137.87|135.67|0
1687248600000|2023-06-20 08:10:00|138.73|136.53|139.3|137.1|139.94|137.74|138.73|136.53|0
1687248900000|2023-06-20 08:15:00|139.23|137.03|139.87|137.67|140.15|137.95|139.01|136.81|0
1687249200000|2023-06-20 08:20:00|139.94|137.74|140.29|138.09|140.66|138.46|139.8|137.6|0
1687249500000|2023-06-20 08:25:00|140.44|138.24|141.73|139.53|141.88|139.68|140.44|138.24|0
1687249800000|2023-06-20 08:30:00|141.81|139.61|143.33|141.13|143.33|141.13|141.44|139.24|0
1687250100000|2023-06-20 08:35:00|143.18|140.98|143.03|140.83|144.49|142.29|143.03|140.83|0
1687250400000|2023-06-20 08:40:00|143.18|140.98|142.74|140.54|143.18|140.98|141.87|139.67|0
1687250700000|2023-06-20 08:45:00|142.27|140.07|143.58|141.38|143.58|141.38|142.12|139.92|0
1687251000000|2023-06-20 08:50:00|143.43|141.23|144.89|142.69|145.19|142.99|143.43|141.23|0
1687251300000|2023-06-20 08:55:00|144.82|142.62|144.3|142.1|145.04|142.84|144.01|141.81|0
1687251600000|2023-06-20 09:00:00|144.45|142.25|144.3|142.1|144.74|142.54|143.86|141.66|0
1687251900000|2023-06-20 09:05:00|144.45|142.25|144.3|142.1|144.74|142.54|144.01|141.81|0
1687252200000|2023-06-20 09:10:00|144.45|142.25|143.86|141.66|144.45|142.25|143.86|141.66|0
1687252500000|2023-06-20 09:15:00|143.79|141.59|143.56|141.36|144.3|142.1|143.42|141.22|0
1687252800000|2023-06-20 09:20:00|143.71|141.51|143.85|141.65|144|141.8|143.27|141.07|0
1687253100000|2023-06-20 09:25:00|144|141.8|145.28|143.08|145.72|143.52|143.56|141.36|0
1687253400000|2023-06-20 09:30:00|145.43|143.23|145.13|142.93|145.57|143.37|145.13|142.93|0
1687253700000|2023-06-20 09:35:00|145.21|143.01|144.69|142.49|145.28|143.08|144.55|142.35|0
1687254000000|2023-06-20 09:40:00|144.84|142.64|144.54|142.34|144.98|142.78|144.11|141.91|0
1687254300000|2023-06-20 09:45:00|144.62|142.42|144.4|142.2|144.84|142.64|143.96|141.76|0
1687254600000|2023-06-20 09:50:00|144.25|142.05|143.23|141.03|144.54|142.34|143.08|140.88|0
1687254900000|2023-06-20 09:55:00|143.08|140.88|144.03|141.83|144.1|141.9|142.94|140.74|0
1687255200000|2023-06-20 10:00:00|144.25|142.05|143.66|141.46|144.39|142.19|143.66|141.46|0
1687255500000|2023-06-20 10:05:00|143.81|141.61|142.79|140.59|143.95|141.75|142.72|140.52|0
1687255800000|2023-06-20 10:10:00|142.93|140.73|142.64|140.44|142.93|140.73|142.5|140.3|0
1687256100000|2023-06-20 10:15:00|142.72|140.52|143.51|141.31|143.95|141.75|142.5|140.3|0
1687256400000|2023-06-20 10:20:00|143.58|141.38|143.51|141.31|143.8|141.6|143.51|141.31|0
1687256700000|2023-06-20 10:25:00|143.36|141.16|144.09|141.89|144.09|141.89|143.36|141.16|0
1687257000000|2023-06-20 10:30:00|143.94|141.74|143.79|141.59|144.09|141.89|143.5|141.3|0
1687257300000|2023-06-20 10:35:00|144.09|141.89|143.72|141.52|144.52|142.32|143.5|141.3|0
1687257600000|2023-06-20 10:40:00|143.79|141.59|143.21|141.01|143.79|141.59|142.92|140.72|0
1687257900000|2023-06-20 10:45:00|143.35|141.15|143.21|141.01|143.64|141.44|142.92|140.72|0
1687258200000|2023-06-20 10:50:00|143.06|140.86|142.77|140.57|143.28|141.08|142.62|140.42|0
1687258500000|2023-06-20 10:55:00|142.62|140.42|142.33|140.13|142.7|140.5|142.04|139.84|0
1687258800000|2023-06-20 11:00:00|142.04|139.84|141.61|139.41|142.48|140.28|141.4|139.2|0
1687259100000|2023-06-20 11:05:00|141.75|139.55|141.46|139.26|142.04|139.84|141.32|139.12|0
1687259400000|2023-06-20 11:10:00|141.32|139.12|142.33|140.13|142.62|140.42|141.32|139.12|0
1687259700000|2023-06-20 11:15:00|142.47|140.27|141.89|139.69|142.91|140.71|141.75|139.55|0
1687260000000|2023-06-20 11:20:00|142.04|139.84|142.32|140.12|142.32|140.12|141.89|139.69|0
1687260300000|2023-06-20 11:25:00|142.18|139.98|141.31|139.11|142.47|140.27|141.31|139.11|0
1687260600000|2023-06-20 11:30:00|141.45|139.25|142.75|140.55|142.9|140.7|141.31|139.11|0
1687260900000|2023-06-20 11:35:00|142.9|140.7|142.03|139.83|143.04|140.84|142.03|139.83|0
1687261200000|2023-06-20 11:40:00|141.88|139.68|141.16|138.96|142.17|139.97|141.02|138.82|0
1687261500000|2023-06-20 11:45:00|141.09|138.89|141.73|139.53|142.17|139.97|141.02|138.82|0
1687261800000|2023-06-20 11:50:00|141.88|139.68|140.58|138.38|141.88|139.68|140.44|138.24|0
1687262100000|2023-06-20 11:55:00|140.51|138.31|141.01|138.81|141.3|139.1|140.29|138.09|0
1687262400000|2023-06-20 12:00:00|141.15|138.95|140.58|138.38|141.15|138.95|140.29|138.09|0
1687262700000|2023-06-20 12:05:00|140.72|138.52|140.43|138.23|140.86|138.66|140|137.8|0
1687263000000|2023-06-20 12:10:00|140.57|138.37|140.57|138.37|140.57|138.37|139.57|137.37|0
1687263300000|2023-06-20 12:15:00|140.43|138.23|140.57|138.37|140.71|138.51|139.71|137.51|0
1687263600000|2023-06-20 12:20:00|140.71|138.51|139.64|137.44|140.86|138.66|139.42|137.22|0
1687263900000|2023-06-20 12:25:00|139.71|137.51|140.28|138.08|140.57|138.37|139.71|137.51|0
1687264200000|2023-06-20 12:30:00|140.57|138.37|140.71|138.51|141.28|139.08|139.56|137.36|0
1687264500000|2023-06-20 12:35:00|140.78|138.58|141.57|139.37|141.57|139.37|140.42|138.22|0
1687264800000|2023-06-20 12:40:00|141.43|139.23|140.42|138.22|141.72|139.52|140.42|138.22|0
1687265100000|2023-06-20 12:45:00|140.56|138.36|139.7|137.5|140.71|138.51|139.56|137.36|0
1687265400000|2023-06-20 12:50:00|139.56|137.36|139.27|137.07|140.13|137.93|138.84|136.64|0
1687265700000|2023-06-20 12:55:00|139.12|136.92|138.84|136.64|139.41|137.21|138.55|136.35|0
1687266000000|2023-06-20 13:00:00|138.69|136.49|138.98|136.78|139.55|137.35|138.41|136.21|0
1687266300000|2023-06-20 13:05:00|138.83|136.63|138.55|136.35|138.98|136.78|138.12|135.92|0
1687266600000|2023-06-20 13:10:00|138.69|136.49|139.12|136.92|139.26|137.06|138.26|136.06|0
1687266900000|2023-06-20 13:15:00|139.26|137.06|139.4|137.2|139.4|137.2|138.69|136.49|0
1687267200000|2023-06-20 13:20:00|139.47|137.27|140.98|138.78|140.98|138.78|139.26|137.06|0
1687267500000|2023-06-20 13:25:00|141.27|139.07|143.73|141.53|143.88|141.68|140.98|138.78|0
1687267800000|2023-06-20 13:30:00|143.88|141.68|140.25|138.05|145.93|143.73|140.25|138.05|0
1687268100000|2023-06-20 13:35:00|140.54|138.34|140.25|138.05|141.55|139.35|139.54|137.34|0
1687268400000|2023-06-20 13:40:00|140.11|137.91|141.69|139.49|144.46|142.26|139.96|137.76|0
1687268700000|2023-06-20 13:45:00|141.55|139.35|140.39|138.19|142.27|140.07|140.1|137.9|0
1687269000000|2023-06-20 13:50:00|140.54|138.34|142.7|140.5|142.99|140.79|140.39|138.19|0
1687269300000|2023-06-20 13:55:00|142.85|140.65|144.89|142.69|145.33|143.13|142.41|140.21|0
1687269600000|2023-06-20 14:00:00|144.74|142.54|145.62|143.42|147.4|145.2|144.74|142.54|0
1687269900000|2023-06-20 14:05:00|145.77|143.57|146.3|144.1|147.63|145.43|145.56|143.36|0
1687270200000|2023-06-20 14:10:00|146.44|144.24|148.37|146.17|148.66|146.46|144.54|142.34|0
1687270500000|2023-06-20 14:15:00|148.22|146.02|151.95|149.75|152.41|150.21|148.22|146.02|0
1687270800000|2023-06-20 14:20:00|152.1|149.9|156.05|153.85|156.36|154.16|151.8|149.6|0
1687271100000|2023-06-20 14:25:00|155.9|153.7|157.55|155.35|158.78|156.58|154.98|152.78|0
1687271400000|2023-06-20 14:30:00|158.16|155.96|156.47|154.27|159.09|156.89|155.56|153.36|0
1687271700000|2023-06-20 14:35:00|156.78|154.58|156.78|154.58|157.85|155.65|156.01|153.81|0
1687272000000|2023-06-20 14:40:00|156.93|154.73|154.33|152.13|156.93|154.73|153.88|151.68|0
1687272300000|2023-06-20 14:45:00|154.18|151.98|153.42|151.22|154.48|152.28|153.12|150.92|0
1687272600000|2023-06-20 14:50:00|153.57|151.37|155.4|153.2|156.16|153.96|153.12|150.92|0
1687272900000|2023-06-20 14:55:00|155.7|153.5|154.63|152.43|156.31|154.11|153.87|151.67|0
1687273200000|2023-06-20 15:00:00|154.18|151.98|152.51|150.31|154.33|152.13|151.16|148.96|0
1687273500000|2023-06-20 15:05:00|152.36|150.16|152.96|150.76|153.11|150.91|151.16|148.96|0
1687273800000|2023-06-20 15:10:00|153.11|150.91|153.87|151.67|154.32|152.12|152.66|150.46|0
1687274100000|2023-06-20 15:15:00|153.72|151.52|153.71|151.51|154.47|152.27|153.11|150.91|0
1687274400000|2023-06-20 15:20:00|153.86|151.66|154.47|152.27|154.62|152.42|153.26|151.06|0
1687274700000|2023-06-20 15:25:00|154.62|152.42|153.71|151.51|154.77|152.57|153.41|151.21|0
1687275000000|2023-06-20 15:30:00|153.56|151.36|152.65|150.45|153.71|151.51|151.6|149.4|0
1687275300000|2023-06-20 15:35:00|152.8|150.6|151.29|149.09|152.8|150.6|151.14|148.94|0
1687275600000|2023-06-20 15:40:00|151.14|148.94|152.95|150.75|152.95|150.75|150.84|148.64|0
1687275900000|2023-06-20 15:45:00|153.1|150.9|150.54|148.34|153.25|151.05|150.54|148.34|0
1687276200000|2023-06-20 15:50:00|150.84|148.64|151.74|149.54|152.04|149.84|150.54|148.34|0
1687276500000|2023-06-20 15:55:00|151.59|149.39|152.64|150.44|152.64|150.44|150.69|148.49|0
1687276800000|2023-06-20 16:00:00|152.49|150.29|152.94|150.74|153.24|151.04|151.73|149.53|0
1687277100000|2023-06-20 16:05:00|153.09|150.89|152.94|150.74|153.85|151.65|151.58|149.38|0
1687277400000|2023-06-20 16:10:00|153.09|150.89|150.83|148.63|153.09|150.89|149.63|147.43|0
1687277700000|2023-06-20 16:15:00|150.98|148.78|150.08|147.88|150.98|148.78|149.78|147.58|0
1687278000000|2023-06-20 16:20:00|150.23|148.03|147.26|145.06|150.23|148.03|146.96|144.76|0
1687278300000|2023-06-20 16:25:00|147.4|145.2|145.64|143.44|147.4|145.2|144.76|142.56|0
1687278600000|2023-06-20 16:30:00|145.49|143.29|144.56|142.36|147.35|145.15|144.56|142.36|0
1687278900000|2023-06-20 16:35:00|144.42|142.22|143.68|141.48|144.56|142.36|142.37|140.17|0
1687279200000|2023-06-20 16:40:00|143.39|141.19|142.08|139.88|143.54|141.34|141.07|138.87|0
1687279500000|2023-06-20 16:45:00|141.94|139.74|141.07|138.87|142.66|140.46|140.78|138.58|0
1687279800000|2023-06-20 16:50:00|140.92|138.72|142.08|139.88|142.08|139.88|140.56|138.36|0
1687280100000|2023-06-20 16:55:00|141.93|139.73|141.35|139.15|142.66|140.46|141.06|138.86|0
1687280400000|2023-06-20 17:00:00|141.21|139.01|141.78|139.58|142.07|139.87|140.77|138.57|0
1687280700000|2023-06-20 17:05:00|141.64|139.44|142.5|140.3|143.82|141.62|141.64|139.44|0
1687281000000|2023-06-20 17:10:00|142.36|140.16|141.63|139.43|143.23|141.03|140.91|138.71|0
1687281300000|2023-06-20 17:15:00|141.49|139.29|140.48|138.28|141.49|139.29|140.48|138.28|0
1687281600000|2023-06-20 17:20:00|140.33|138.13|139.18|136.98|140.76|138.56|138.33|136.13|0
1687281900000|2023-06-20 17:25:00|139.04|136.84|139.9|137.7|140.62|138.42|138.97|136.77|0
1687282200000|2023-06-20 17:30:00|140.18|137.98|139.75|137.55|140.33|138.13|138.89|136.69|0
1687282500000|2023-06-20 17:35:00|139.61|137.41|141.48|139.28|141.62|139.42|139.61|137.41|0
1687282800000|2023-06-20 17:40:00|141.33|139.13|140.61|138.41|141.33|139.13|140.04|137.84|0
1687283100000|2023-06-20 17:45:00|140.75|138.55|140.03|137.83|141.04|138.84|139.46|137.26|0
1687283400000|2023-06-20 17:50:00|140.18|137.98|142.05|139.85|142.05|139.85|139.89|137.69|0
1687283700000|2023-06-20 17:55:00|142.2|140|143.36|141.16|144.23|142.03|141.62|139.42|0
1687284000000|2023-06-20 18:00:00|143.5|141.3|142.63|140.43|144.09|141.89|142.19|139.99|0
1687284300000|2023-06-20 18:05:00|142.48|140.28|143.79|141.59|143.94|141.74|142.48|140.28|0
1687284600000|2023-06-20 18:10:00|143.94|141.74|142.93|140.73|143.94|141.74|142.64|140.44|0
1687284900000|2023-06-20 18:15:00|142.78|140.58|141.47|139.27|142.93|140.73|141.47|139.27|0
1687285200000|2023-06-20 18:20:00|141.62|139.42|140.6|138.4|141.62|139.42|140.03|137.83|0
1687285500000|2023-06-20 18:25:00|140.46|138.26|139.88|137.68|140.89|138.69|139.74|137.54|0
1687285800000|2023-06-20 18:30:00|139.74|137.54|141.18|138.98|141.47|139.27|139.73|137.53|0
1687286100000|2023-06-20 18:35:00|141.03|138.83|141.61|139.41|142.48|140.28|140.74|138.54|0
1687286400000|2023-06-20 18:40:00|141.75|139.55|143.06|140.86|143.65|141.45|141.75|139.55|0
1687286700000|2023-06-20 18:45:00|143.35|141.15|142.33|140.13|144.23|142.03|142.19|139.99|0
1687287000000|2023-06-20 18:50:00|142.48|140.28|142.46|140.26|142.97|140.77|141.51|139.31|0
1687287300000|2023-06-20 18:55:00|142.53|140.33|141.8|139.6|142.53|140.33|141.36|139.16|0
1687287600000|2023-06-20 19:00:00|141.51|139.31|142.82|140.62|143.26|141.06|141.07|138.87|0
1687287900000|2023-06-20 19:05:00|142.96|140.76|142.38|140.18|143.84|141.64|142.23|140.03|0
1687288200000|2023-06-20 19:10:00|142.23|140.03|142.38|140.18|143.55|141.35|141.79|139.59|0
1687288500000|2023-06-20 19:15:00|142.52|140.32|143.69|141.49|143.98|141.78|142.52|140.32|0
1687288800000|2023-06-20 19:20:00|143.54|141.34|142.96|140.76|144.13|141.93|142.66|140.46|0
1687289100000|2023-06-20 19:25:00|143.1|140.9|142.52|140.32|143.83|141.63|142.23|140.03|0
1687289400000|2023-06-20 19:30:00|142.37|140.17|144.12|141.92|144.42|142.22|141.93|139.73|0
1687289700000|2023-06-20 19:35:00|144.27|142.07|143.39|141.19|144.56|142.36|143.1|140.9|0
1687290000000|2023-06-20 19:40:00|143.53|141.33|141.64|139.44|143.97|141.77|141.64|139.44|0
1687290300000|2023-06-20 19:45:00|141.78|139.58|141.2|139|142.51|140.31|141.05|138.85|0
1687290600000|2023-06-20 19:50:00|140.47|138.27|142.36|140.16|142.65|140.45|139.46|137.26|0
1687290900000|2023-06-20 19:55:00|143.09|140.89|143.67|141.47|143.68|141.48|141.92|139.72|0
1687291200000|2023-06-20 20:00:00|143.53|141.33|146.11|143.91|147.07|144.87|143.38|141.18|0
1687291500000|2023-06-20 20:05:00|146.18|143.98|146.62|144.42|147.07|144.87|146.18|143.98|0
1687291800000|2023-06-20 20:10:00|146.47|144.27|146.02|143.82|146.92|144.72|145.58|143.38|0
1687292100000|2023-06-20 20:15:00|146.22|143.62|145.93|143.33|146.37|143.77|145.63|143.03|0
1687292400000|2023-06-20 20:20:00|146.07|143.47|145.19|142.59|146.07|143.47|145.04|142.44|0
1687292700000|2023-06-20 20:25:00|145.33|142.73|144.74|142.14|145.48|142.88|144.6|142|0
1687293000000|2023-06-20 20:30:00|144.89|142.29|145.03|142.43|145.04|142.44|144.89|142.29|0
1687293300000|2023-06-20 20:35:00|145.11|142.51|145.03|142.43|145.18|142.58|145.03|142.43|0
1687293600000|2023-06-20 20:40:00|145.11|142.51|145.03|142.43|145.18|142.58|145.03|142.43|0
1687293900000|2023-06-20 20:45:00|144.88|142.28|145.03|142.43|145.03|142.43|144.88|142.28|0
1687294200000|2023-06-20 20:50:00|145.1|142.5|144.48|141.88|145.18|142.58|144.04|141.44|0
1687294500000|2023-06-20 20:55:00|144.63|142.03|144.85|142.25|144.85|142.25|144.48|141.88|0
1687294800000|2023-06-20 21:00:00|144.92|142.32|144.64|142.04|144.92|142.32|144.6|142|0
1687295100000|2023-06-20 21:05:00|144.67|142.07|144.67|142.07|144.77|142.17|144.67|142.07|0
1687295400000|2023-06-20 21:10:00|144.68|142.08|144.62|142.02|144.75|142.15|144.62|142.02|0
1687295700000|2023-06-20 21:15:00|144.55|141.95|144.55|141.95|144.55|141.95|144.55|141.95|0
1687296000000|2023-06-20 21:20:00|144.6|142|144.87|142.27|144.87|142.27|144.55|141.95|0
1687296300000|2023-06-20 21:25:00|144.9|142.3|144.61|142.01|144.98|142.38|144.57|141.97|0
1687296600000|2023-06-20 21:30:00|144.57|141.97|144.5|141.9|144.61|142.01|144.5|141.9|0
1687296900000|2023-06-20 21:35:00|144.61|142.01|144.97|142.37|144.97|142.37|144.56|141.96|0
1687297500000|2023-06-20 21:45:00|145.08|142.48|144.97|142.37|145.08|142.48|144.97|142.37|0
1687297800000|2023-06-20 21:50:00|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1687298100000|2023-06-20 21:55:00|145.05|142.45|144.8|142.2|145.05|142.45|144.73|142.13|0
1687298400000|2023-06-20 22:00:00|144.83|142.23|143.86|141.26|144.83|142.23|143.86|141.26|0
1687298700000|2023-06-20 22:05:00|143.94|141.34|144.16|141.56|144.16|141.56|143.86|141.26|0
1687299000000|2023-06-20 22:10:00|144.3|141.7|144.6|142|144.75|142.15|144.01|141.41|0
1687299300000|2023-06-20 22:15:00|144.74|142.14|144.89|142.29|145.04|142.44|144.45|141.85|0
1687299600000|2023-06-20 22:20:00|144.74|142.14|144.15|141.55|144.74|142.14|144.15|141.55|0
1687299900000|2023-06-20 22:25:00|144|141.4|143.78|141.18|144|141.4|143.78|141.18|0
1687300200000|2023-06-20 22:30:00|143.85|141.25|144.44|141.84|144.44|141.84|142.82|140.22|0
1687300500000|2023-06-20 22:35:00|144.52|141.92|144|141.4|144.66|142.06|144|141.4|0
1687300800000|2023-06-20 22:40:00|144.07|141.47|143.99|141.39|144.73|142.13|143.7|141.1|0
1687301100000|2023-06-20 22:45:00|144.29|141.69|144.29|141.69|144.73|142.13|143.85|141.25|0
1687301400000|2023-06-20 22:50:00|144.36|141.76|144.58|141.98|144.88|142.28|144.22|141.62|0
1687301700000|2023-06-20 22:55:00|144.43|141.83|144.28|141.68|144.58|141.98|144.28|141.68|0
1687302000000|2023-06-20 23:00:00|144.14|141.54|143.99|141.39|144.28|141.68|143.99|141.39|0
1687302300000|2023-06-20 23:05:00|144.06|141.46|143.91|141.31|144.28|141.68|143.84|141.24|0
1687302600000|2023-06-20 23:10:00|143.98|141.38|143.69|141.09|144.13|141.53|143.54|140.94|0
1687302900000|2023-06-20 23:15:00|143.62|141.02|143.83|141.23|143.83|141.23|143.54|140.94|0
1687303200000|2023-06-20 23:20:00|143.69|141.09|143.24|140.64|143.69|141.09|143.24|140.64|0
1687303500000|2023-06-20 23:25:00|143.32|140.72|143.09|140.49|143.39|140.79|143.09|140.49|0
1687303800000|2023-06-20 23:30:00|142.95|140.35|143.09|140.49|143.09|140.49|142.94|140.34|0
1687304100000|2023-06-20 23:35:00|143.17|140.57|142.35|139.75|143.24|140.64|142.35|139.75|0
1687304400000|2023-06-20 23:40:00|142.5|139.9|142.21|139.61|142.5|139.9|141.77|139.17|0
1687304700000|2023-06-20 23:45:00|142.14|139.54|142.35|139.75|142.5|139.9|142.06|139.46|0
1687305000000|2023-06-20 23:50:00|142.5|139.9|141.47|138.87|142.5|139.9|141.33|138.73|0
1687305300000|2023-06-20 23:55:00|141.55|138.95|141.76|139.16|142.2|139.6|141.55|138.95|0
1687305600000|2023-06-21 00:00:00|142.05|139.45|142.49|139.89|142.49|139.89|141.47|138.87|0
1687305900000|2023-06-21 00:05:00|142.64|140.04|142.05|139.45|142.64|140.04|141.9|139.3|0
1687306200000|2023-06-21 00:10:00|142.2|139.6|142.05|139.45|142.34|139.74|141.76|139.16|0
1687306500000|2023-06-21 00:15:00|142.19|139.59|142.05|139.45|142.34|139.74|141.75|139.15|0
1687306800000|2023-06-21 00:20:00|141.9|139.3|141.31|138.71|142.05|139.45|141.02|138.42|0
1687307100000|2023-06-21 00:25:00|141.46|138.86|141.46|138.86|141.54|138.94|141.1|138.5|0
1687307400000|2023-06-21 00:30:00|141.31|138.71|141.89|139.29|141.89|139.29|141.31|138.71|0
1687307700000|2023-06-21 00:35:00|141.75|139.15|140.87|138.27|141.89|139.29|140.87|138.27|0
1687308000000|2023-06-21 00:40:00|140.72|138.12|140.87|138.27|141.16|138.56|140.29|137.69|0
1687308300000|2023-06-21 00:45:00|141.01|138.41|140.57|137.97|141.3|138.7|140.57|137.97|0
1687308600000|2023-06-21 00:50:00|140.72|138.12|140.57|137.97|141.01|138.41|140.5|137.9|0
1687308900000|2023-06-21 00:55:00|140.72|138.12|141.15|138.55|141.3|138.7|140.57|137.97|0
1687309200000|2023-06-21 01:00:00|141.08|138.48|141.15|138.55|141.3|138.7|141.01|138.41|0
1687309500000|2023-06-21 01:05:00|141.3|138.7|141.44|138.84|141.59|138.99|141.15|138.55|0
1687309800000|2023-06-21 01:10:00|141.29|138.69|141.29|138.69|141.44|138.84|140.86|138.26|0
1687310100000|2023-06-21 01:15:00|141.15|138.55|141.44|138.84|141.88|139.28|141.15|138.55|0
1687310400000|2023-06-21 01:20:00|141.58|138.98|142.02|139.42|142.02|139.42|141.58|138.98|0
1687310700000|2023-06-21 01:25:00|142.1|139.5|141.29|138.69|142.17|139.57|141.29|138.69|0
1687311000000|2023-06-21 01:30:00|141.43|138.83|141.28|138.68|141.87|139.27|141.28|138.68|0
1687311300000|2023-06-21 01:35:00|141.14|138.54|141.28|138.68|141.43|138.83|140.99|138.39|0
1687311600000|2023-06-21 01:40:00|141.21|138.61|141.86|139.26|141.86|139.26|141.14|138.54|0
1687311900000|2023-06-21 01:45:00|141.72|139.12|141.28|138.68|142.01|139.41|141.28|138.68|0
1687312200000|2023-06-21 01:50:00|141.35|138.75|141.13|138.53|141.72|139.12|141.13|138.53|0
1687312500000|2023-06-21 01:55:00|141.28|138.68|141.13|138.53|141.28|138.68|140.91|138.31|0
1687312800000|2023-06-21 02:00:00|140.98|138.38|141.27|138.67|141.57|138.97|140.98|138.38|0
1687313100000|2023-06-21 02:05:00|141.42|138.82|141.56|138.96|141.78|139.18|141.42|138.82|0
1687313400000|2023-06-21 02:10:00|141.42|138.82|141.41|138.81|141.56|138.96|141.2|138.6|0
1687313700000|2023-06-21 02:15:00|141.49|138.89|141.56|138.96|141.71|139.11|141.41|138.81|0
1687314000000|2023-06-21 02:20:00|141.49|138.89|141.12|138.52|141.49|138.89|140.97|138.37|0
1687314300000|2023-06-21 02:25:00|140.97|138.37|141.26|138.66|141.26|138.66|140.97|138.37|0
1687314600000|2023-06-21 02:30:00|141.41|138.81|141.55|138.95|141.84|139.24|141.26|138.66|0
1687314900000|2023-06-21 02:35:00|141.7|139.1|142.57|139.97|142.58|139.98|141.7|139.1|0
1687315200000|2023-06-21 02:40:00|142.43|139.83|142.87|140.27|143.01|140.41|142.43|139.83|0
1687315500000|2023-06-21 02:45:00|143.01|140.41|142.86|140.26|143.6|141|142.86|140.26|0
1687315800000|2023-06-21 02:50:00|142.72|140.12|143.01|140.41|143.01|140.41|142.57|139.97|0
1687316100000|2023-06-21 02:55:00|143.08|140.48|142.86|140.26|143.15|140.55|142.86|140.26|0
1687316400000|2023-06-21 03:00:00|142.71|140.11|142.93|140.33|142.93|140.33|142.57|139.97|0
1687316700000|2023-06-21 03:05:00|142.86|140.26|142.27|139.67|143|140.4|142.27|139.67|0
1687317000000|2023-06-21 03:10:00|142.42|139.82|142.85|140.25|143|140.4|142.42|139.82|0
1687317300000|2023-06-21 03:15:00|142.71|140.11|142.78|140.18|142.85|140.25|142.56|139.96|0
1687317600000|2023-06-21 03:20:00|142.7|140.1|142.7|140.1|143|140.4|142.7|140.1|0
1687317900000|2023-06-21 03:25:00|142.78|140.18|142.7|140.1|142.85|140.25|142.55|139.95|0
1687318200000|2023-06-21 03:30:00|142.85|140.25|142.99|140.39|143.29|140.69|142.85|140.25|0
1687318500000|2023-06-21 03:35:00|143.07|140.47|143.28|140.68|143.73|141.13|143.07|140.47|0
1687318800000|2023-06-21 03:40:00|143.14|140.54|143.14|140.54|143.28|140.68|142.99|140.39|0
1687319100000|2023-06-21 03:45:00|143.13|140.53|142.99|140.39|143.13|140.53|142.99|140.39|0
1687319400000|2023-06-21 03:50:00|142.92|140.32|142.54|139.94|142.99|140.39|142.54|139.94|0
1687319700000|2023-06-21 03:55:00|142.62|140.02|142.54|139.94|142.69|140.09|142.47|139.87|0
1687320000000|2023-06-21 04:00:00|142.62|140.02|142.39|139.79|142.69|140.09|142.39|139.79|0
1687320300000|2023-06-21 04:05:00|142.25|139.65|142.54|139.94|142.69|140.09|142.25|139.65|0
1687320600000|2023-06-21 04:10:00|142.47|139.87|142.39|139.79|142.68|140.08|142.39|139.79|0
1687320900000|2023-06-21 04:15:00|142.46|139.86|142.53|139.93|142.68|140.08|142.39|139.79|0
1687321200000|2023-06-21 04:20:00|142.39|139.79|142.09|139.49|142.53|139.93|142.09|139.49|0
1687321500000|2023-06-21 04:25:00|141.95|139.35|141.94|139.34|142.09|139.49|141.8|139.2|0
1687321800000|2023-06-21 04:30:00|142.02|139.42|142.23|139.63|142.38|139.78|141.94|139.34|0
1687322100000|2023-06-21 04:35:00|142.09|139.49|141.79|139.19|142.23|139.63|141.65|139.05|0
1687322400000|2023-06-21 04:40:00|141.94|139.34|141.64|139.04|141.94|139.34|141.64|139.04|0
1687322700000|2023-06-21 04:45:00|141.5|138.9|141.64|139.04|141.79|139.19|141.5|138.9|0
1687323000000|2023-06-21 04:50:00|141.79|139.19|141.57|138.97|141.79|139.19|141.57|138.97|0
1687323300000|2023-06-21 04:55:00|141.49|138.89|141.35|138.75|141.79|139.19|141.35|138.75|0
1687323600000|2023-06-21 05:00:00|141.42|138.82|141.49|138.89|141.78|139.18|141.34|138.74|0
1687323900000|2023-06-21 05:05:00|141.64|139.04|141.93|139.33|142.07|139.47|141.64|139.04|0
1687324200000|2023-06-21 05:10:00|142.07|139.47|141.92|139.32|142.07|139.47|141.86|139.26|0
1687324500000|2023-06-21 05:15:00|142.07|139.47|142|139.4|142.07|139.47|141.63|139.03|0
1687324800000|2023-06-21 05:20:00|141.93|139.33|142.14|139.54|142.29|139.69|141.85|139.25|0
1687325100000|2023-06-21 05:25:00|142.29|139.69|143.31|140.71|143.46|140.86|142.29|139.69|0
1687325400000|2023-06-21 05:30:00|143.46|140.86|144.2|141.6|144.49|141.89|143.31|140.71|0
1687325700000|2023-06-21 05:35:00|144.05|141.45|143.9|141.3|144.34|141.74|143.75|141.15|0
1687326000000|2023-06-21 05:40:00|143.75|141.15|144.12|141.52|144.19|141.59|143.6|141|0
1687326300000|2023-06-21 05:45:00|144.19|141.59|144.19|141.59|144.34|141.74|143.9|141.3|0
1687326600000|2023-06-21 05:50:00|144.27|141.67|144.33|141.73|144.48|141.88|144.19|141.59|0
1687326900000|2023-06-21 05:55:00|144.41|141.81|144.04|141.44|144.41|141.81|143.89|141.29|0
1687327200000|2023-06-21 06:00:00|144.19|141.59|145.96|143.36|146.04|143.44|143.74|141.14|0
1687327500000|2023-06-21 06:05:00|146.06|143.86|146.2|144|146.5|144.3|145.61|143.41|0
1687327800000|2023-06-21 06:10:00|146.05|143.85|145.01|142.81|147.1|144.9|145.01|142.81|0
1687328100000|2023-06-21 06:15:00|145.09|142.89|144.57|142.37|145.31|143.11|144.42|142.22|0
1687328400000|2023-06-21 06:20:00|144.5|142.3|145.45|143.25|145.6|143.4|144.42|142.22|0
1687328700000|2023-06-21 06:25:00|145.31|143.11|145.3|143.1|145.6|143.4|145.16|142.96|0
1687329000000|2023-06-21 06:30:00|145.45|143.25|144.86|142.66|145.45|143.25|144.86|142.66|0
1687329300000|2023-06-21 06:35:00|145.01|142.81|146.19|143.99|146.34|144.14|144.93|142.73|0
1687329600000|2023-06-21 06:40:00|146.04|143.84|146.04|143.84|146.79|144.59|145.89|143.69|0
1687329900000|2023-06-21 06:45:00|146.12|143.92|146.04|143.84|146.34|144.14|145.74|143.54|0
1687330200000|2023-06-21 06:50:00|145.97|143.77|145.89|143.69|146.04|143.84|145.59|143.39|0
1687330500000|2023-06-21 06:55:00|146.04|143.84|146.48|144.28|146.48|144.28|145.59|143.39|0
1687330800000|2023-06-21 07:00:00|146.78|144.58|148.57|146.37|148.88|146.68|146.78|144.58|0
1687331100000|2023-06-21 07:05:00|148.72|146.52|147.67|145.47|148.72|146.52|147.22|145.02|0
1687331400000|2023-06-21 07:10:00|147.52|145.32|146.18|143.98|147.67|145.47|146.18|143.98|0
1687331700000|2023-06-21 07:15:00|146.03|143.83|146.03|143.83|146.32|144.12|144.69|142.49|0
1687332000000|2023-06-21 07:20:00|146.17|143.97|146.32|144.12|147.07|144.87|145.51|143.31|0
1687332300000|2023-06-21 07:25:00|146.17|143.97|144.1|141.9|146.32|144.12|144.1|141.9|0
1687332600000|2023-06-21 07:30:00|143.8|141.6|143.95|141.75|144.83|142.63|143.43|141.23|0
1687332900000|2023-06-21 07:35:00|144.24|142.04|146.02|143.82|146.32|144.12|144.24|142.04|0
1687333200000|2023-06-21 07:40:00|146.17|143.97|145.27|143.07|146.17|143.97|144.98|142.78|0
1687333500000|2023-06-21 07:45:00|145.35|143.15|144.53|142.33|145.8|143.6|144.38|142.18|0
1687333800000|2023-06-21 07:50:00|144.68|142.48|145.2|143|145.57|143.37|144.23|142.03|0
1687334100000|2023-06-21 07:55:00|145.27|143.07|145.12|142.92|145.42|143.22|144.53|142.33|0
1687334400000|2023-06-21 08:00:00|144.82|142.62|144.9|142.7|145.41|143.21|144.53|142.33|0
1687334700000|2023-06-21 08:05:00|144.97|142.77|144.37|142.17|145.56|143.36|144.08|141.88|0
1687335000000|2023-06-21 08:10:00|144.23|142.03|143.93|141.73|144.23|142.03|142.75|140.55|0
1687335300000|2023-06-21 08:15:00|144.08|141.88|143.49|141.29|144.08|141.88|143.19|140.99|0
1687335600000|2023-06-21 08:20:00|143.42|141.22|143.34|141.14|143.78|141.58|143.19|140.99|0
1687335900000|2023-06-21 08:25:00|143.19|140.99|143.48|141.28|143.63|141.43|143.04|140.84|0
1687336200000|2023-06-21 08:30:00|143.33|141.13|141.87|139.67|143.33|141.13|141.87|139.67|0
1687336500000|2023-06-21 08:35:00|142.01|139.81|142.6|140.4|142.6|140.4|141.87|139.67|0
1687336800000|2023-06-21 08:40:00|142.74|140.54|143.48|141.28|143.48|141.28|142.45|140.25|0
1687337100000|2023-06-21 08:45:00|143.4|141.2|143.18|140.98|143.77|141.57|142.89|140.69|0
1687337400000|2023-06-21 08:50:00|143.11|140.91|143.32|141.12|143.47|141.27|142.89|140.69|0
1687337700000|2023-06-21 08:55:00|143.18|140.98|143.47|141.27|143.47|141.27|143.03|140.83|0
1687338000000|2023-06-21 09:00:00|143.32|141.12|143.61|141.41|143.76|141.56|142.73|140.53|0
1687338300000|2023-06-21 09:05:00|143.69|141.49|143.91|141.71|144.06|141.86|143.03|140.83|0
1687338600000|2023-06-21 09:10:00|143.84|141.64|143.54|141.34|144.05|141.85|143.46|141.26|0
1687338900000|2023-06-21 09:15:00|143.46|141.26|143.76|141.56|143.9|141.7|143.32|141.12|0
1687339200000|2023-06-21 09:20:00|143.83|141.63|144.64|142.44|144.79|142.59|143.31|141.11|0
1687339500000|2023-06-21 09:25:00|144.94|142.74|143.6|141.4|144.94|142.74|143.6|141.4|0
1687339800000|2023-06-21 09:30:00|143.46|141.26|143.53|141.33|143.6|141.4|143.31|141.11|0
1687340100000|2023-06-21 09:35:00|143.6|141.4|142.42|140.22|143.75|141.55|142.42|140.22|0
1687340400000|2023-06-21 09:40:00|142.5|140.3|142.42|140.22|142.72|140.52|142.35|140.15|0
1687340700000|2023-06-21 09:45:00|142.13|139.93|141.98|139.78|142.35|140.15|141.69|139.49|0
1687341000000|2023-06-21 09:50:00|142.13|139.93|141.56|139.36|142.13|139.93|141.27|139.07|0
1687341300000|2023-06-21 09:55:00|141.64|139.44|142.29|140.09|142.29|140.09|141.56|139.36|0
1687341600000|2023-06-21 10:00:00|142.14|139.94|141.85|139.65|142.44|140.24|141.7|139.5|0
1687341900000|2023-06-21 10:05:00|141.92|139.72|141.85|139.65|141.99|139.79|141.55|139.35|0
1687342200000|2023-06-21 10:10:00|141.7|139.5|141.4|139.2|141.99|139.79|141.4|139.2|0
1687342500000|2023-06-21 10:15:00|141.26|139.06|141.55|139.35|141.55|139.35|141.26|139.06|0
1687342800000|2023-06-21 10:20:00|141.26|139.06|140.96|138.76|141.55|139.35|140.38|138.18|0
1687343100000|2023-06-21 10:25:00|141.11|138.91|140.96|138.76|141.55|139.35|140.96|138.76|0
1687343400000|2023-06-21 10:30:00|140.81|138.61|141.4|139.2|141.54|139.34|140.81|138.61|0
1687343700000|2023-06-21 10:35:00|141.54|139.34|141.1|138.9|141.69|139.49|140.67|138.47|0
1687344000000|2023-06-21 10:40:00|141.03|138.83|141.83|139.63|141.83|139.63|140.96|138.76|0
1687344300000|2023-06-21 10:45:00|141.69|139.49|142.42|140.22|142.71|140.51|141.68|139.48|0
1687344600000|2023-06-21 10:50:00|142.56|140.36|142.41|140.21|142.56|140.36|141.98|139.78|0
1687344900000|2023-06-21 10:55:00|142.56|140.36|142.41|140.21|143|140.8|142.41|140.21|0
1687345200000|2023-06-21 11:00:00|142.56|140.36|143|140.8|143.15|140.95|142.26|140.06|0
1687345500000|2023-06-21 11:05:00|142.93|140.73|142.85|140.65|143.44|141.24|142.85|140.65|0
1687345800000|2023-06-21 11:10:00|143|140.8|143.44|141.24|143.44|141.24|143|140.8|0
1687346100000|2023-06-21 11:15:00|143.51|141.31|144.47|142.27|144.47|142.27|143.44|141.24|0
1687346400000|2023-06-21 11:20:00|144.32|142.12|143.73|141.53|144.47|142.27|143.73|141.53|0
1687346700000|2023-06-21 11:25:00|143.88|141.68|143.87|141.67|144.02|141.82|143.58|141.38|0
1687347000000|2023-06-21 11:30:00|144.02|141.82|144.17|141.97|144.32|142.12|143.58|141.38|0
1687347300000|2023-06-21 11:35:00|144.1|141.9|144.61|142.41|144.76|142.56|143.87|141.67|0
1687347600000|2023-06-21 11:40:00|144.76|142.56|143.57|141.37|144.91|142.71|143.57|141.37|0
1687347900000|2023-06-21 11:45:00|143.43|141.23|143.42|141.22|143.72|141.52|143.42|141.22|0
1687348200000|2023-06-21 11:50:00|143.5|141.3|143.42|141.22|144.16|141.96|143.42|141.22|0
1687348500000|2023-06-21 11:55:00|143.57|141.37|144.01|141.81|144.01|141.81|143.42|141.22|0
1687348800000|2023-06-21 12:00:00|144.16|141.96|144.9|142.7|145.42|143.22|144.16|141.96|0
1687349100000|2023-06-21 12:05:00|145.05|142.85|145.49|143.29|145.49|143.29|144.6|142.4|0
1687349400000|2023-06-21 12:10:00|145.34|143.14|146.53|144.33|146.68|144.48|145.34|143.14|0
1687349700000|2023-06-21 12:15:00|146.38|144.18|146.68|144.48|147.28|145.08|146.38|144.18|0
1687350000000|2023-06-21 12:20:00|146.83|144.63|147.43|145.23|147.73|145.53|146.53|144.33|0
1687350300000|2023-06-21 12:25:00|147.58|145.38|149.23|147.03|149.23|147.03|147.43|145.23|0
1687350600000|2023-06-21 12:30:00|148.86|146.66|149.23|147.03|149.84|147.64|146.68|144.48|0
1687350900000|2023-06-21 12:35:00|149.38|147.18|148.93|146.73|150.75|148.55|148.48|146.28|0
1687351200000|2023-06-21 12:40:00|149.08|146.88|148.93|146.73|149.08|146.88|148.02|145.82|0
1687351500000|2023-06-21 12:45:00|148.77|146.57|148.62|146.42|149.08|146.88|148.17|145.97|0
1687351800000|2023-06-21 12:50:00|148.7|146.5|149.53|147.33|149.98|147.78|148.62|146.42|0
1687352100000|2023-06-21 12:55:00|149.38|147.18|149.52|147.32|149.53|147.33|148.47|146.27|0
1687352400000|2023-06-21 13:00:00|149.37|147.17|149.98|147.78|149.98|147.78|148.92|146.72|0
1687352700000|2023-06-21 13:05:00|150.13|147.93|150.89|148.69|151.19|148.99|149.52|147.32|0
1687353000000|2023-06-21 13:10:00|150.73|148.53|150.58|148.38|151.19|148.99|150.13|147.93|0
1687353300000|2023-06-21 13:15:00|150.73|148.53|150.58|148.38|151.49|149.29|150.28|148.08|0
1687353600000|2023-06-21 13:20:00|150.43|148.23|149.06|146.86|150.88|148.68|149.06|146.86|0
1687353900000|2023-06-21 13:25:00|148.76|146.56|149.66|147.46|149.97|147.77|148.61|146.41|0
1687354200000|2023-06-21 13:30:00|150.57|148.37|153.02|150.82|153.48|151.28|150.57|148.37|0
1687354500000|2023-06-21 13:35:00|152.94|150.74|152.15|149.95|153.17|150.97|150|147.8|0
1687354800000|2023-06-21 13:40:00|152.46|150.26|152.3|150.1|153.7|151.5|150.91|148.71|0
1687355100000|2023-06-21 13:45:00|152.46|150.26|151.68|149.48|152.92|150.72|149.53|147.33|0
1687355400000|2023-06-21 13:50:00|151.99|149.79|152.66|150.46|153.85|151.65|151.44|149.24|0
1687355700000|2023-06-21 13:55:00|152.5|150.3|153.12|150.92|155.15|152.95|151.88|149.68|0
1687356000000|2023-06-21 14:00:00|152.81|150.61|156.09|153.89|157.67|155.47|152.03|149.83|0
1687356300000|2023-06-21 14:05:00|156.25|154.05|157.26|155.06|158.84|156.64|154.06|151.86|0
1687356600000|2023-06-21 14:10:00|157.42|155.22|153.51|151.31|157.42|155.22|153.51|151.31|0
1687356900000|2023-06-21 14:15:00|153.67|151.47|153.51|151.31|154.13|151.93|150.12|147.92|0
1687357200000|2023-06-21 14:20:00|153.67|151.47|153.51|151.31|154.44|152.24|152.27|150.07|0
1687357500000|2023-06-21 14:25:00|153.66|151.46|153.35|151.15|154.91|152.71|152.42|150.22|0
1687357800000|2023-06-21 14:30:00|153.04|150.84|152.11|149.91|153.97|151.77|151.34|149.14|0
1687358100000|2023-06-21 14:35:00|152.42|150.22|151.8|149.6|154.12|151.92|151.19|148.99|0
1687358400000|2023-06-21 14:40:00|151.65|149.45|155.51|153.31|155.51|153.31|151.19|148.99|0
1687358700000|2023-06-21 14:45:00|155.36|153.16|157.24|155.04|157.71|155.51|154.73|152.53|0
1687359000000|2023-06-21 14:50:00|157.4|155.2|155.82|153.62|159.29|157.09|155.51|153.31|0
1687359300000|2023-06-21 14:55:00|155.98|153.78|153.48|151.28|156.29|154.09|153.17|150.97|0
1687359600000|2023-06-21 15:00:00|153.17|150.97|154.88|152.68|155.19|152.99|151.93|149.73|0
1687359900000|2023-06-21 15:05:00|154.41|152.21|156.49|154.29|158.34|156.14|154.26|152.06|0
1687360200000|2023-06-21 15:10:00|156.18|153.98|155.86|153.66|157.13|154.93|155.07|152.87|0
1687360500000|2023-06-21 15:15:00|155.54|153.34|157.12|154.92|157.13|154.93|155.39|153.19|0
1687360800000|2023-06-21 15:20:00|157.6|155.4|154.91|152.71|157.6|155.4|153.5|151.3|0
1687361100000|2023-06-21 15:25:00|154.75|152.55|151.94|149.74|154.75|152.55|151.78|149.58|0
1687361400000|2023-06-21 15:30:00|151.78|149.58|152.09|149.89|153.03|150.83|151.47|149.27|0
1687361700000|2023-06-21 15:35:00|151.93|149.73|149.15|146.95|152.09|149.89|148.38|146.18|0
1687362000000|2023-06-21 15:40:00|148.99|146.79|150.23|148.03|150.23|148.03|147.77|145.57|0
1687362300000|2023-06-21 15:45:00|150.38|148.18|149.62|147.42|150.38|148.18|148.99|146.79|0
1687362600000|2023-06-21 15:50:00|149.47|147.27|152.25|150.05|152.25|150.05|149.47|147.27|0
1687362900000|2023-06-21 15:55:00|152.41|150.21|152.96|150.76|153.03|150.83|151.16|148.96|0
1687363200000|2023-06-21 16:00:00|153.03|150.83|151.01|148.81|153.19|150.99|150.85|148.65|0
1687363500000|2023-06-21 16:05:00|150.7|148.5|149.77|147.57|150.85|148.65|148.84|146.64|0
1687363800000|2023-06-21 16:10:00|149.46|147.26|149.46|147.26|150.85|148.65|149.3|147.1|0
1687364100000|2023-06-21 16:15:00|149.38|147.18|148.07|145.87|149.61|147.41|146.24|144.04|0
1687364400000|2023-06-21 16:20:00|148.22|146.02|148.67|146.47|149.44|147.24|147.75|145.55|0
1687364700000|2023-06-21 16:25:00|148.75|146.55|148.52|146.32|150.21|148.01|148.52|146.32|0
1687365000000|2023-06-21 16:30:00|148.36|146.16|148.36|146.16|148.67|146.47|146.83|144.63|0
1687365300000|2023-06-21 16:35:00|148.51|146.31|148.36|146.16|149.9|147.7|148.36|146.16|0
1687365600000|2023-06-21 16:40:00|148.2|146|149.43|147.23|149.74|147.54|147.59|145.39|0
1687365900000|2023-06-21 16:45:00|149.28|147.08|151.75|149.55|151.9|149.7|149.28|147.08|0
1687366200000|2023-06-21 16:50:00|151.9|149.7|151.28|149.08|151.9|149.7|149.74|147.54|0
1687366500000|2023-06-21 16:55:00|151.44|149.24|151.9|149.7|152.68|150.48|150.97|148.77|0
1687366800000|2023-06-21 17:00:00|152.05|149.85|152.05|149.85|154.71|152.51|151.9|149.7|0
1687367100000|2023-06-21 17:05:00|152.21|150.01|150.81|148.61|152.83|150.63|150.81|148.61|0
1687367400000|2023-06-21 17:10:00|150.66|148.46|152.36|150.16|152.52|150.32|149.88|147.68|0
1687367700000|2023-06-21 17:15:00|152.52|150.32|152.2|150|152.98|150.78|151.27|149.07|0
1687368000000|2023-06-21 17:20:00|152.51|150.31|153.92|151.72|154.07|151.87|152.2|150|0
1687368300000|2023-06-21 17:25:00|154.07|151.87|153.29|151.09|154.39|152.19|152.04|149.84|0
1687368600000|2023-06-21 17:30:00|153.45|151.25|152.66|150.46|153.76|151.56|152.04|149.84|0
1687368900000|2023-06-21 17:35:00|152.51|150.31|151.11|148.91|152.98|150.78|150.95|148.75|0
1687369200000|2023-06-21 17:40:00|151.26|149.06|152.04|149.84|152.66|150.46|150.64|148.44|0
1687369500000|2023-06-21 17:45:00|151.88|149.68|150.64|148.44|152.04|149.84|149.87|147.67|0
1687369800000|2023-06-21 17:50:00|150.72|148.52|149.56|147.36|150.95|148.75|149.1|146.9|0
1687370100000|2023-06-21 17:55:00|149.4|147.2|148.48|146.28|150.33|148.13|148.33|146.13|0
1687370400000|2023-06-21 18:00:00|148.33|146.13|148.63|146.43|149.09|146.89|148.17|145.97|0
1687370700000|2023-06-21 18:05:00|148.78|146.58|148.94|146.74|148.94|146.74|147.71|145.51|0
1687371000000|2023-06-21 18:10:00|149.09|146.89|147.25|145.05|149.09|146.89|147.18|144.98|0
1687371300000|2023-06-21 18:15:00|147.1|144.9|145.12|142.92|147.25|145.05|144.82|142.62|0
1687371600000|2023-06-21 18:20:00|144.82|142.62|143.76|141.56|145.27|143.07|143.61|141.41|0
1687371900000|2023-06-21 18:25:00|143.61|141.41|143.57|141.37|145.12|142.92|143.57|141.37|0
1687372200000|2023-06-21 18:30:00|143.42|141.22|142.52|140.32|143.72|141.52|141.92|139.72|0
1687372500000|2023-06-21 18:35:00|142.37|140.17|143.71|141.51|144.47|142.27|142.37|140.17|0
1687372800000|2023-06-21 18:40:00|143.56|141.36|144.16|141.96|145.22|143.02|143.41|141.21|0
1687373100000|2023-06-21 18:45:00|144.01|141.81|145.52|143.32|145.82|143.62|143.86|141.66|0
1687373400000|2023-06-21 18:50:00|145.37|143.17|143.86|141.66|145.6|143.4|142.96|140.76|0
1687373700000|2023-06-21 18:55:00|143.71|141.51|144.46|142.26|145.37|143.17|143.71|141.51|0
1687374000000|2023-06-21 19:00:00|144.76|142.56|147.8|145.6|147.8|145.6|144.61|142.41|0
1687374300000|2023-06-21 19:05:00|147.95|145.75|147.34|145.14|148.87|146.67|146.88|144.68|0
1687374600000|2023-06-21 19:10:00|147.18|144.98|146.12|143.92|147.95|145.75|145.96|143.76|0
1687374900000|2023-06-21 19:15:00|146.27|144.07|146.27|144.07|146.88|144.68|145.66|143.46|0
1687375200000|2023-06-21 19:20:00|145.96|143.76|148.4|146.2|148.55|146.35|145.96|143.76|0
1687375500000|2023-06-21 19:25:00|148.25|146.05|149.47|147.27|149.47|147.27|147.94|145.74|0
1687375800000|2023-06-21 19:30:00|149.32|147.12|152.88|150.68|153.19|150.99|149.01|146.81|0
1687376100000|2023-06-21 19:35:00|153.03|150.83|153.97|151.77|155.86|153.66|152.26|150.06|0
1687376400000|2023-06-21 19:40:00|153.66|151.46|152.1|149.9|154.44|152.24|151.63|149.43|0
1687376700000|2023-06-21 19:45:00|151.94|149.74|151.01|148.81|152.72|150.52|150.7|148.5|0
1687377000000|2023-06-21 19:50:00|150.7|148.5|150.08|147.88|151.32|149.12|148.07|145.87|0
1687377300000|2023-06-21 19:55:00|150.39|148.19|153.21|151.01|154.64|152.44|150.24|148.04|0
1687377600000|2023-06-21 20:00:00|152.9|150.7|152.11|149.91|153.69|151.49|151.64|149.44|0
1687377900000|2023-06-21 20:05:00|151.95|149.75|151.17|148.97|151.95|149.75|151.17|148.97|0
1687378200000|2023-06-21 20:10:00|151.01|148.81|152.26|150.06|152.26|150.06|151.01|148.81|0
1687378500000|2023-06-21 20:15:00|152.46|149.86|153.25|150.65|153.25|150.65|152.46|149.86|0
1687378800000|2023-06-21 20:20:00|153.41|150.81|152.93|150.33|153.56|150.96|152.62|150.02|0
1687379100000|2023-06-21 20:25:00|153.09|150.49|153.09|150.49|153.09|150.49|152.93|150.33|0
1687379400000|2023-06-21 20:30:00|152.93|150.33|152.77|150.17|153.24|150.64|152.77|150.17|0
1687379700000|2023-06-21 20:35:00|152.61|150.01|152.93|150.33|153.08|150.48|152.61|150.01|0
1687380000000|2023-06-21 20:40:00|152.77|150.17|152.77|150.17|152.92|150.32|152.54|149.94|0
1687380300000|2023-06-21 20:45:00|152.85|150.25|153.08|150.48|153.08|150.48|152.61|150.01|0
1687380600000|2023-06-21 20:50:00|152.92|150.32|152.92|150.32|153.39|150.79|152.92|150.32|0
1687380900000|2023-06-21 20:55:00|153|150.4|153|150.4|153.23|150.63|152.84|150.24|0
1687381200000|2023-06-21 21:00:00|152.89|150.29|152.73|150.13|153.31|150.71|152.63|150.03|0
1687381500000|2023-06-21 21:05:00|152.7|150.1|152.82|150.22|152.87|150.27|152.7|150.1|0
1687381800000|2023-06-21 21:10:00|152.91|150.31|152.82|150.22|152.91|150.31|152.82|150.22|0
1687382100000|2023-06-21 21:15:00|152.89|150.29|152.93|150.33|152.93|150.33|152.89|150.29|0
1687382400000|2023-06-21 21:20:00|152.95|150.35|152.97|150.37|152.97|150.37|152.9|150.3|0
1687382700000|2023-06-21 21:25:00|153|150.4|152.95|150.35|153.09|150.49|152.86|150.26|0
1687383000000|2023-06-21 21:30:00|152.86|150.26|152.95|150.35|152.97|150.37|152.86|150.26|0
1687383300000|2023-06-21 21:35:00|152.97|150.37|152.97|150.37|152.97|150.37|152.95|150.35|0
1687383600000|2023-06-21 21:40:00|152.95|150.35|152.78|150.18|152.95|150.35|152.78|150.18|0
1687383900000|2023-06-21 21:45:00|152.71|150.11|152.96|150.36|152.96|150.36|152.71|150.11|0
1687384200000|2023-06-21 21:50:00|152.85|150.25|152.92|150.32|153.06|150.46|152.82|150.22|0
1687384500000|2023-06-21 21:55:00|153.01|150.41|152.96|150.36|153.04|150.44|152.8|150.2|0
1687384800000|2023-06-21 22:00:00|152.89|150.29|151.25|148.65|152.98|150.38|151.25|148.65|0
1687385100000|2023-06-21 22:05:00|151.32|148.72|151.79|149.19|151.95|149.35|151.17|148.57|0
1687385400000|2023-06-21 22:10:00|151.72|149.12|152.5|149.9|152.58|149.98|151.48|148.88|0
1687385700000|2023-06-21 22:15:00|152.42|149.82|152.68|150.08|152.73|150.13|152.37|149.77|0
1687386000000|2023-06-21 22:20:00|152.84|150.24|153|150.4|153.47|150.87|152.68|150.08|0
1687386300000|2023-06-21 22:25:00|153.15|150.55|153.31|150.71|153.79|151.19|153.15|150.55|0
1687386600000|2023-06-21 22:30:00|153.15|150.55|152.92|150.32|153.15|150.55|152.83|150.23|0
1687386900000|2023-06-21 22:35:00|152.83|150.23|152.99|150.39|152.99|150.39|152.68|150.08|0
1687387200000|2023-06-21 22:40:00|153.15|150.55|153.3|150.7|153.62|151.02|153.15|150.55|0
1687387500000|2023-06-21 22:45:00|152.99|150.39|153.14|150.54|153.3|150.7|152.99|150.39|0
1687387800000|2023-06-21 22:50:00|153.07|150.47|153.14|150.54|153.62|151.02|153.07|150.47|0
1687388100000|2023-06-21 22:55:00|152.98|150.38|152.98|150.38|153.07|150.47|152.67|150.07|0
1687388400000|2023-06-21 23:00:00|152.82|150.22|151.96|149.36|152.82|150.22|151.88|149.28|0
1687388700000|2023-06-21 23:05:00|152.04|149.44|151.72|149.12|152.04|149.44|151.56|148.96|0
1687389000000|2023-06-21 23:10:00|151.8|149.2|151.72|149.12|151.88|149.28|151.72|149.12|0
1687389300000|2023-06-21 23:15:00|151.56|148.96|151.4|148.8|151.56|148.96|151.25|148.65|0
1687389600000|2023-06-21 23:20:00|151.56|148.96|151.4|148.8|151.56|148.96|151.4|148.8|0
1687389900000|2023-06-21 23:25:00|151.56|148.96|152.03|149.43|152.03|149.43|151.56|148.96|0
1687390200000|2023-06-21 23:30:00|151.95|149.35|151.55|148.95|152.18|149.58|151.55|148.95|0
1687390500000|2023-06-21 23:35:00|151.63|149.03|151.71|149.11|151.71|149.11|151.63|149.03|0
1687390800000|2023-06-21 23:40:00|151.55|148.95|151.71|149.11|151.86|149.26|151.55|148.95|0
1687391100000|2023-06-21 23:45:00|151.79|149.19|152.02|149.42|152.18|149.58|151.71|149.11|0
1687391400000|2023-06-21 23:50:00|152.18|149.58|152.17|149.57|152.49|149.89|152.1|149.5|0
1687391700000|2023-06-21 23:55:00|152.1|149.5|152.01|149.41|152.17|149.57|152.01|149.41|0
1687392000000|2023-06-22 00:00:00|152.17|149.57|151.07|148.47|152.17|149.57|150.91|148.31|0
1687392300000|2023-06-22 00:05:00|150.91|148.31|151.38|148.78|152.01|149.41|150.91|148.31|0
1687392600000|2023-06-22 00:10:00|151.23|148.63|150.91|148.31|151.7|149.1|150.91|148.31|0
1687392900000|2023-06-22 00:15:00|150.99|148.39|150.44|147.84|151.38|148.78|150.28|147.68|0
1687393200000|2023-06-22 00:20:00|150.75|148.15|151.38|148.78|151.53|148.93|150.6|148|0
1687393500000|2023-06-22 00:25:00|151.46|148.86|151.22|148.62|151.85|149.25|151.22|148.62|0
1687393800000|2023-06-22 00:30:00|151.37|148.77|152.16|149.56|152.32|149.72|151.37|148.77|0
1687394100000|2023-06-22 00:35:00|152.32|149.72|152.16|149.56|152.47|149.87|152.16|149.56|0
1687394400000|2023-06-22 00:40:00|152.31|149.71|152.31|149.71|152.47|149.87|152.15|149.55|0
1687394700000|2023-06-22 00:45:00|152.15|149.55|152.15|149.55|152.15|149.55|151.84|149.24|0
1687395000000|2023-06-22 00:50:00|152|149.4|152.47|149.87|152.94|150.34|152|149.4|0
1687395300000|2023-06-22 00:55:00|152.62|150.02|152.31|149.71|152.62|150.02|151.99|149.39|0
1687395600000|2023-06-22 01:00:00|152.15|149.55|152.3|149.7|152.31|149.71|151.83|149.23|0
1687395900000|2023-06-22 01:05:00|152.78|150.18|152.46|149.86|153.09|150.49|152.3|149.7|0
1687396200000|2023-06-22 01:10:00|152.62|150.02|152.77|150.17|152.93|150.33|152.46|149.86|0
1687396500000|2023-06-22 01:15:00|152.62|150.02|153.09|150.49|153.09|150.49|152.62|150.02|0
1687396800000|2023-06-22 01:20:00|153.01|150.41|153.24|150.64|153.24|150.64|152.93|150.33|0
1687397100000|2023-06-22 01:25:00|153.4|150.8|153.56|150.96|153.72|151.12|153.24|150.64|0
1687397400000|2023-06-22 01:30:00|153.72|151.12|154.27|151.67|154.35|151.75|153.56|150.96|0
1687397700000|2023-06-22 01:35:00|154.35|151.75|153.71|151.11|154.51|151.91|153.71|151.11|0
1687398000000|2023-06-22 01:40:00|153.55|150.95|153.79|151.19|153.87|151.27|153.55|150.95|0
1687398300000|2023-06-22 01:45:00|153.87|151.27|154.27|151.67|154.66|152.06|153.71|151.11|0
1687398600000|2023-06-22 01:50:00|154.34|151.74|154.02|151.42|154.34|151.74|154.02|151.42|0
1687398900000|2023-06-22 01:55:00|154.18|151.58|154.34|151.74|154.5|151.9|154.18|151.58|0
1687399200000|2023-06-22 02:00:00|154.5|151.9|154.65|152.05|154.97|152.37|154.5|151.9|0
1687399500000|2023-06-22 02:05:00|154.81|152.21|154.65|152.05|154.81|152.21|154.5|151.9|0
1687399800000|2023-06-22 02:10:00|154.81|152.21|156.72|154.12|156.89|154.29|154.81|152.21|0
1687400100000|2023-06-22 02:15:00|156.33|153.73|155.21|152.61|156.49|153.89|155.13|152.53|0
1687400400000|2023-06-22 02:20:00|155.13|152.53|153.93|151.33|155.44|152.84|153.93|151.33|0
1687400700000|2023-06-22 02:25:00|154.09|151.49|153.29|150.69|154.09|151.49|153.29|150.69|0
1687401000000|2023-06-22 02:30:00|153.13|150.53|152.96|150.36|153.45|150.85|152.8|150.2|0
1687401300000|2023-06-22 02:35:00|152.8|150.2|152.64|150.04|152.96|150.36|152.64|150.04|0
1687401600000|2023-06-22 02:40:00|152.73|150.13|152.48|149.88|152.8|150.2|152.48|149.88|0
1687401900000|2023-06-22 02:45:00|152.32|149.72|152.32|149.72|152.48|149.88|152.16|149.56|0
1687402200000|2023-06-22 02:50:00|152.16|149.56|152.64|150.04|152.64|150.04|152.16|149.56|0
1687402500000|2023-06-22 02:55:00|152.8|150.2|152.64|150.04|152.8|150.2|152.48|149.88|0
1687402800000|2023-06-22 03:00:00|152.48|149.88|152.63|150.03|152.79|150.19|152.47|149.87|0
1687403100000|2023-06-22 03:05:00|152.72|150.12|152.71|150.11|152.79|150.19|152.47|149.87|0
1687403400000|2023-06-22 03:10:00|152.63|150.03|152.47|149.87|152.63|150.03|152.31|149.71|0
1687403700000|2023-06-22 03:15:00|152.63|150.03|153.11|150.51|153.59|150.99|152.63|150.03|0
1687404000000|2023-06-22 03:20:00|153.43|150.83|153.27|150.67|153.43|150.83|153.11|150.51|0
1687404300000|2023-06-22 03:25:00|153.75|151.15|153.42|150.82|153.75|151.15|153.26|150.66|0
1687404600000|2023-06-22 03:30:00|153.35|150.75|152.62|150.02|153.42|150.82|152.62|150.02|0
1687404900000|2023-06-22 03:35:00|152.46|149.86|152.86|150.26|153.02|150.42|151.82|149.22|0
1687405200000|2023-06-22 03:40:00|152.71|150.11|153.1|150.5|153.34|150.74|152.71|150.11|0
1687405500000|2023-06-22 03:45:00|153.02|150.42|152.54|149.94|153.18|150.58|152.54|149.94|0
1687405800000|2023-06-22 03:50:00|152.7|150.1|151.9|149.3|152.86|150.26|151.74|149.14|0
1687406100000|2023-06-22 03:55:00|152.06|149.46|151.9|149.3|152.06|149.46|151.74|149.14|0
1687406400000|2023-06-22 04:00:00|151.82|149.22|152.05|149.45|152.06|149.46|151.74|149.14|0
1687406700000|2023-06-22 04:05:00|151.98|149.38|152.37|149.77|152.37|149.77|151.74|149.14|0
1687407000000|2023-06-22 04:10:00|152.53|149.93|152.69|150.09|152.69|150.09|152.37|149.77|0
1687407300000|2023-06-22 04:15:00|152.53|149.93|152.53|149.93|152.69|150.09|152.37|149.77|0
1687407600000|2023-06-22 04:20:00|152.37|149.77|152.52|149.92|152.53|149.93|152.37|149.77|0
1687407900000|2023-06-22 04:25:00|152.68|150.08|153.72|151.12|153.8|151.2|152.68|150.08|0
1687408200000|2023-06-22 04:30:00|153.64|151.04|153.48|150.88|153.64|151.04|153.32|150.72|0
1687408500000|2023-06-22 04:35:00|153.32|150.72|152.84|150.24|153.32|150.72|152.84|150.24|0
1687408800000|2023-06-22 04:40:00|153|150.4|153.16|150.56|153.32|150.72|153|150.4|0
1687409100000|2023-06-22 04:45:00|153|150.4|154.11|151.51|154.11|151.51|153|150.4|0
1687409400000|2023-06-22 04:50:00|154.04|151.44|154.11|151.51|154.43|151.83|153.79|151.19|0
1687409700000|2023-06-22 04:55:00|154.03|151.43|154.27|151.67|154.59|151.99|153.95|151.35|0
1687410000000|2023-06-22 05:00:00|154.43|151.83|155.07|152.47|155.39|152.79|154.27|151.67|0
1687410300000|2023-06-22 05:05:00|155.23|152.63|156.68|154.08|156.68|154.08|155.07|152.47|0
1687410600000|2023-06-22 05:10:00|156.52|153.92|156.52|153.92|156.52|153.92|155.87|153.27|0
1687410900000|2023-06-22 05:15:00|156.36|153.76|155.71|153.11|156.52|153.92|155.55|152.95|0
1687411200000|2023-06-22 05:20:00|155.79|153.19|155.87|153.27|156.03|153.43|155.55|152.95|0
1687411500000|2023-06-22 05:25:00|156.03|153.43|156.03|153.43|156.28|153.68|155.71|153.11|0
1687411800000|2023-06-22 05:30:00|156.11|153.51|156.19|153.59|156.35|153.75|156.03|153.43|0
1687412100000|2023-06-22 05:35:00|156.35|153.75|155.86|153.26|156.35|153.75|155.7|153.1|0
1687412400000|2023-06-22 05:40:00|155.7|153.1|156.51|153.91|156.67|154.07|155.7|153.1|0
1687412700000|2023-06-22 05:45:00|156.67|154.07|155.7|153.1|156.67|154.07|155.38|152.78|0
1687413000000|2023-06-22 05:50:00|155.54|152.94|155.7|153.1|155.86|153.26|155.38|152.78|0
1687413300000|2023-06-22 05:55:00|155.86|153.26|155.53|152.93|156.18|153.58|155.53|152.93|0
1687413600000|2023-06-22 06:00:00|155.69|153.09|159.07|156.47|159.07|156.47|155.53|152.93|0
1687413900000|2023-06-22 06:05:00|158.71|156.51|157.09|154.89|158.71|156.51|156.45|154.25|0
1687414200000|2023-06-22 06:10:00|157.25|155.05|159.68|157.48|160.5|158.3|156.93|154.73|0
1687414500000|2023-06-22 06:15:00|159.19|156.99|157.89|155.69|159.44|157.24|157.57|155.37|0
1687414800000|2023-06-22 06:20:00|157.73|155.53|159.03|156.83|159.52|157.32|157.73|155.53|0
1687415100000|2023-06-22 06:25:00|159.19|156.99|158.54|156.34|159.35|157.15|158.38|156.18|0
1687415400000|2023-06-22 06:30:00|158.7|156.5|158.21|156.01|159.03|156.83|157.89|155.69|0
1687415700000|2023-06-22 06:35:00|158.3|156.1|159.35|157.15|159.67|157.47|158.21|156.01|0
1687416000000|2023-06-22 06:40:00|159.18|156.98|159.02|156.82|159.35|157.15|158.7|156.5|0
1687416300000|2023-06-22 06:45:00|158.7|156.5|158.21|156.01|158.86|156.66|158.05|155.85|0
1687416600000|2023-06-22 06:50:00|158.37|156.17|157.88|155.68|158.78|156.58|157.72|155.52|0
1687416900000|2023-06-22 06:55:00|158.04|155.84|160.59|158.39|160.67|158.47|157.82|155.62|0
1687417200000|2023-06-22 07:00:00|160.19|157.99|160.7|158.5|161.81|159.61|159.88|157.68|0
1687417500000|2023-06-22 07:05:00|160.53|158.33|160.04|157.84|161.51|159.31|159.88|157.68|0
1687417800000|2023-06-22 07:10:00|159.88|157.68|162.08|159.88|162.08|159.88|159.23|157.03|0
1687418100000|2023-06-22 07:15:00|162.16|159.96|160.37|158.17|162.33|160.13|159.55|157.35|0
1687418400000|2023-06-22 07:20:00|159.88|157.68|161.48|159.28|162.29|160.09|159.39|157.19|0
1687418700000|2023-06-22 07:25:00|161.56|159.36|161.8|159.6|162.45|160.25|160.66|158.46|0
1687419000000|2023-06-22 07:30:00|161.56|159.36|161.96|159.76|162.45|160.25|160.02|157.82|0
1687419300000|2023-06-22 07:35:00|161.63|159.43|161.15|158.95|162.12|159.92|160.66|158.46|0
1687419600000|2023-06-22 07:40:00|161.31|159.11|160.33|158.13|161.63|159.43|160.01|157.81|0
1687419900000|2023-06-22 07:45:00|160.26|158.06|160.82|158.62|161.63|159.43|159.85|157.65|0
1687420200000|2023-06-22 07:50:00|160.74|158.54|160.33|158.13|160.74|158.54|158.24|156.04|0
1687420500000|2023-06-22 07:55:00|160.25|158.05|161.3|159.1|161.63|159.43|159.85|157.65|0
1687420800000|2023-06-22 08:00:00|161.14|158.94|160.65|158.45|161.95|159.75|160.65|158.45|0
1687421100000|2023-06-22 08:05:00|160.81|158.61|159.52|157.32|160.81|158.61|158.87|156.67|0
1687421400000|2023-06-22 08:10:00|159.36|157.16|159.52|157.32|160.16|157.96|158.87|156.67|0
1687421700000|2023-06-22 08:15:00|159.35|157.15|158.39|156.19|159.68|157.48|158.07|155.87|0
1687422000000|2023-06-22 08:20:00|158.71|156.51|158.79|156.59|158.87|156.67|157.58|155.38|0
1687422300000|2023-06-22 08:25:00|158.55|156.35|158.7|156.5|159.35|157.15|158.54|156.34|0
1687422600000|2023-06-22 08:30:00|158.86|156.66|159.51|157.31|160.32|158.12|158.54|156.34|0
1687422900000|2023-06-22 08:35:00|159.19|156.99|158.78|156.58|159.19|156.99|158.38|156.18|0
1687423200000|2023-06-22 08:40:00|158.7|156.5|158.86|156.66|159.18|156.98|158.54|156.34|0
1687423500000|2023-06-22 08:45:00|159.02|156.82|158.86|156.66|159.34|157.14|158.54|156.34|0
1687423800000|2023-06-22 08:50:00|159.18|156.98|160.47|158.27|160.47|158.27|159.18|156.98|0
1687424100000|2023-06-22 08:55:00|160.31|158.11|159.74|157.54|160.47|158.27|159.34|157.14|0
1687424400000|2023-06-22 09:00:00|159.66|157.46|159.01|156.81|159.66|157.46|158.85|156.65|0
1687424700000|2023-06-22 09:05:00|158.94|156.74|159.33|157.13|159.33|157.13|158.85|156.65|0
1687425000000|2023-06-22 09:10:00|159.49|157.29|158.37|156.17|159.49|157.29|158.37|156.17|0
1687425300000|2023-06-22 09:15:00|158.53|156.33|158.04|155.84|158.69|156.49|158.04|155.84|0
1687425600000|2023-06-22 09:20:00|157.97|155.77|158.84|156.64|159.01|156.81|157.88|155.68|0
1687425900000|2023-06-22 09:25:00|159.01|156.81|159.57|157.37|159.81|157.61|158.93|156.73|0
1687426200000|2023-06-22 09:30:00|159.49|157.29|159|156.8|159.65|157.45|158.52|156.32|0
1687426500000|2023-06-22 09:35:00|158.84|156.64|158.36|156.16|159|156.8|158.36|156.16|0
1687426800000|2023-06-22 09:40:00|158.2|156|158.03|155.83|158.52|156.32|158.03|155.83|0
1687427100000|2023-06-22 09:45:00|157.87|155.67|156.75|154.55|158.03|155.83|156.75|154.55|0
1687427400000|2023-06-22 09:50:00|156.67|154.47|157.71|155.51|157.87|155.67|156.67|154.47|0
1687427700000|2023-06-22 09:55:00|157.87|155.67|157.87|155.67|158.35|156.15|157.71|155.51|0
1687428000000|2023-06-22 10:00:00|158.03|155.83|158.99|156.79|158.99|156.79|157.55|155.35|0
1687428300000|2023-06-22 10:05:00|158.91|156.71|159.47|157.27|159.63|157.43|158.91|156.71|0
1687428600000|2023-06-22 10:10:00|159.63|157.43|159.31|157.11|160.12|157.92|158.99|156.79|0
1687428900000|2023-06-22 10:15:00|159.47|157.27|160.6|158.4|160.76|158.56|159.47|157.27|0
1687429200000|2023-06-22 10:20:00|160.44|158.24|158.98|156.78|160.6|158.4|158.82|156.62|0
1687429500000|2023-06-22 10:25:00|158.82|156.62|159.46|157.26|159.63|157.43|158.34|156.14|0
1687429800000|2023-06-22 10:30:00|159.3|157.1|159.62|157.42|159.79|157.59|159.06|156.86|0
1687430100000|2023-06-22 10:35:00|159.78|157.58|160.75|158.55|160.92|158.72|159.78|157.58|0
1687430400000|2023-06-22 10:40:00|160.59|158.39|161.24|159.04|161.24|159.04|160.27|158.07|0
1687430700000|2023-06-22 10:45:00|161.4|159.2|161.72|159.52|162.05|159.85|161.24|159.04|0
1687431000000|2023-06-22 10:50:00|161.56|159.36|162.37|160.17|162.54|160.34|161.4|159.2|0
1687431300000|2023-06-22 10:55:00|162.21|160.01|161.23|159.03|162.37|160.17|160.99|158.79|0
1687431600000|2023-06-22 11:00:00|161.97|159.77|162.53|160.33|163.27|161.07|161.56|159.36|0
1687431900000|2023-06-22 11:05:00|162.78|160.58|161.55|159.35|163.51|161.31|161.31|159.11|0
1687432200000|2023-06-22 11:10:00|161.48|159.28|163.02|160.82|163.02|160.82|161.48|159.28|0
1687432500000|2023-06-22 11:15:00|162.86|160.66|161.06|158.86|163.18|160.98|161.06|158.86|0
1687432800000|2023-06-22 11:20:00|161.23|159.03|161.55|159.35|161.63|159.43|160.09|157.89|0
1687433100000|2023-06-22 11:25:00|161.71|159.51|162.69|160.49|162.69|160.49|161.55|159.35|0
1687433400000|2023-06-22 11:30:00|162.85|160.65|161.06|158.86|163.18|160.98|160.9|158.7|0
1687433700000|2023-06-22 11:35:00|160.9|158.7|161.06|158.86|161.54|159.34|160.73|158.53|0
1687434000000|2023-06-22 11:40:00|160.89|158.69|160.57|158.37|161.38|159.18|160.49|158.29|0
1687434300000|2023-06-22 11:45:00|160.49|158.29|160.4|158.2|161.05|158.85|160.4|158.2|0
1687434600000|2023-06-22 11:50:00|160.49|158.29|159.92|157.72|160.57|158.37|159.76|157.56|0
1687434900000|2023-06-22 11:55:00|159.75|157.55|159.91|157.71|160.89|158.69|159.75|157.55|0
1687435200000|2023-06-22 12:00:00|159.75|157.55|160.4|158.2|160.72|158.52|159.27|157.07|0
1687435500000|2023-06-22 12:05:00|160.72|158.52|159.67|157.47|160.72|158.52|159.59|157.39|0
1687435800000|2023-06-22 12:10:00|159.91|157.71|160.39|158.19|160.4|158.2|159.43|157.23|0
1687436100000|2023-06-22 12:15:00|160.32|158.12|159.91|157.71|160.39|158.19|159.58|157.38|0
1687436400000|2023-06-22 12:20:00|160.07|157.87|159.74|157.54|160.07|157.87|159.58|157.38|0
1687436700000|2023-06-22 12:25:00|159.58|157.38|160.39|158.19|160.71|158.51|159.58|157.38|0
1687437000000|2023-06-22 12:30:00|160.23|158.03|156.85|154.65|160.31|158.11|156.37|154.17|0
1687437300000|2023-06-22 12:35:00|156.69|154.49|157.97|155.77|158.29|156.09|156.37|154.17|0
1687437600000|2023-06-22 12:40:00|158.13|155.93|158.77|156.57|159.25|157.05|157.33|155.13|0
1687437900000|2023-06-22 12:45:00|158.93|156.73|159.41|157.21|159.57|157.37|158.45|156.25|0
1687438200000|2023-06-22 12:50:00|159.57|157.37|160.22|158.02|160.22|158.02|158.77|156.57|0
1687438500000|2023-06-22 12:55:00|160.38|158.18|160.38|158.18|161.03|158.83|159.89|157.69|0
1687438800000|2023-06-22 13:00:00|160.7|158.5|159.41|157.21|161.03|158.83|159.24|157.04|0
1687439100000|2023-06-22 13:05:00|159.24|157.04|160.37|158.17|160.7|158.5|159.24|157.04|0
1687439400000|2023-06-22 13:10:00|160.54|158.34|161.18|158.98|161.18|158.98|160.05|157.85|0
1687439700000|2023-06-22 13:15:00|161.34|159.14|161.51|159.31|162.16|159.96|161.18|158.98|0
1687440000000|2023-06-22 13:20:00|161.67|159.47|161.34|159.14|161.99|159.79|161.34|159.14|0
1687440300000|2023-06-22 13:25:00|161.67|159.47|160.53|158.33|161.83|159.63|159.72|157.52|0
1687440600000|2023-06-22 13:30:00|160.04|157.84|161.83|159.63|161.99|159.79|159.72|157.52|0
1687440900000|2023-06-22 13:35:00|161.99|159.79|158.95|156.75|162.15|159.95|157.49|155.29|0
1687441200000|2023-06-22 13:40:00|159.28|157.08|157.17|154.97|160.42|158.22|157.17|154.97|0
1687441500000|2023-06-22 13:45:00|156.84|154.64|156.84|154.64|158.3|156.1|156.52|154.32|0
1687441800000|2023-06-22 13:50:00|157|154.8|154.43|152.23|157|154.8|153.95|151.75|0
1687442100000|2023-06-22 13:55:00|154.27|152.07|153.87|151.67|154.27|152.07|151.4|149.2|0
1687442400000|2023-06-22 14:00:00|153.31|151.11|152.19|149.99|154.58|152.38|152.19|149.99|0
1687442700000|2023-06-22 14:05:00|151.87|149.67|153.46|151.26|154.99|152.79|151.87|149.67|0
1687443000000|2023-06-22 14:10:00|153.3|151.1|148.69|146.49|154.03|151.83|148.38|146.18|0
1687443300000|2023-06-22 14:15:00|148.54|146.34|148.85|146.65|149.63|147.43|146.99|144.79|0
1687443600000|2023-06-22 14:20:00|149|146.8|150.72|148.52|151.19|148.99|148.69|146.49|0
1687443900000|2023-06-22 14:25:00|150.4|148.2|149.47|147.27|151.82|149.62|149.15|146.95|0
1687444200000|2023-06-22 14:30:00|149.31|147.11|149.46|147.26|150.56|148.36|147.91|145.71|0
1687444500000|2023-06-22 14:35:00|149.78|147.58|153.09|150.89|153.09|150.89|149|146.8|0
1687444800000|2023-06-22 14:40:00|153.56|151.36|156.74|154.54|159.16|156.96|152.61|150.41|0
1687445100000|2023-06-22 14:45:00|157.07|154.87|155.46|153.26|159|156.8|155.46|153.26|0
1687445400000|2023-06-22 14:50:00|155.15|152.95|157.54|155.34|157.7|155.5|154.67|152.47|0
1687445700000|2023-06-22 14:55:00|157.86|155.66|156.26|154.06|158.51|156.31|156.1|153.9|0
1687446000000|2023-06-22 15:00:00|156.42|154.22|153.55|151.35|156.42|154.22|153.08|150.88|0
1687446300000|2023-06-22 15:05:00|153.24|151.04|152.92|150.72|153.55|151.35|150.72|148.52|0
1687446600000|2023-06-22 15:10:00|152.6|150.4|153.86|151.66|154.98|152.78|152.6|150.4|0
1687446900000|2023-06-22 15:15:00|153.55|151.35|151.95|149.75|154.82|152.62|151.65|149.45|0
1687447200000|2023-06-22 15:20:00|151.8|149.6|152.9|150.7|154.34|152.14|150.38|148.18|0
1687447500000|2023-06-22 15:25:00|152.74|150.54|153.36|151.16|154.16|151.96|151.95|149.75|0
1687447800000|2023-06-22 15:30:00|153.04|150.84|152.25|150.05|154|151.8|151.3|149.1|0
1687448100000|2023-06-22 15:35:00|152.33|150.13|150.67|148.47|152.41|150.21|149.26|147.06|0
1687448400000|2023-06-22 15:40:00|150.51|148.31|147.85|145.65|150.67|148.47|147.23|145.03|0
1687448700000|2023-06-22 15:45:00|147.54|145.34|147.85|145.65|148.47|146.27|147.07|144.87|0
1687449000000|2023-06-22 15:50:00|147.69|145.49|149.72|147.52|149.72|147.52|147.22|145.02|0
1687449300000|2023-06-22 15:55:00|149.41|147.21|148.78|146.58|150.03|147.83|148.78|146.58|0
1687449600000|2023-06-22 16:00:00|148.62|146.42|151.45|149.25|152.4|150.2|148.62|146.42|0
1687449900000|2023-06-22 16:05:00|151.29|149.09|151.76|149.56|152.71|150.51|151.13|148.93|0
1687450200000|2023-06-22 16:10:00|151.6|149.4|152.08|149.88|152.55|150.35|151.13|148.93|0
1687450500000|2023-06-22 16:15:00|151.6|149.4|152.39|150.19|152.39|150.19|150.34|148.14|0
1687450800000|2023-06-22 16:20:00|152.71|150.51|149.55|147.35|152.87|150.67|149.55|147.35|0
1687451100000|2023-06-22 16:25:00|149.71|147.51|150.81|148.61|152.23|150.03|149.71|147.51|0
1687451400000|2023-06-22 16:30:00|150.49|148.29|149.7|147.5|151.44|149.24|149.55|147.35|0
1687451700000|2023-06-22 16:35:00|149.55|147.35|150.02|147.82|150.33|148.13|148.14|145.94|0
1687452000000|2023-06-22 16:40:00|150.17|147.97|150.49|148.29|150.8|148.6|149.23|147.03|0
1687452300000|2023-06-22 16:45:00|150.64|148.44|150.96|148.76|151.43|149.23|149.54|147.34|0
1687452600000|2023-06-22 16:50:00|150.8|148.6|152.22|150.02|152.22|150.02|150.8|148.6|0
1687452900000|2023-06-22 16:55:00|152.06|149.86|150.95|148.75|152.22|150.02|150.32|148.12|0
1687453200000|2023-06-22 17:00:00|150.8|148.6|155.4|153.2|156.04|153.84|150.8|148.6|0
1687453500000|2023-06-22 17:05:00|155.56|153.36|154.6|152.4|156.04|153.84|152.93|150.73|0
1687453800000|2023-06-22 17:10:00|154.76|152.56|153.96|151.76|154.92|152.72|153.48|151.28|0
1687454100000|2023-06-22 17:15:00|154.12|151.92|153.32|151.12|155.24|153.04|153.16|150.96|0
1687454400000|2023-06-22 17:20:00|153.16|150.96|152.68|150.48|153.8|151.6|152.68|150.48|0
1687454700000|2023-06-22 17:25:00|152.84|150.64|152.21|150.01|153|150.8|151.89|149.69|0
1687455000000|2023-06-22 17:30:00|152.05|149.85|152.52|150.32|152.84|150.64|151.26|149.06|0
1687455300000|2023-06-22 17:35:00|152.36|150.16|151.73|149.53|153.47|151.27|151.57|149.37|0
1687455600000|2023-06-22 17:40:00|151.57|149.37|149.52|147.32|151.57|149.37|149.52|147.32|0
1687455900000|2023-06-22 17:45:00|149.36|147.16|149.52|147.32|150.31|148.11|149.05|146.85|0
1687456200000|2023-06-22 17:50:00|149.68|147.48|149.2|147|149.83|147.63|148.58|146.38|0
1687456500000|2023-06-22 17:55:00|149.05|146.85|148.11|145.91|149.2|147|147.95|145.75|0
1687456800000|2023-06-22 18:00:00|148.26|146.06|147.33|145.13|148.58|146.38|147.02|144.82|0
1687457100000|2023-06-22 18:05:00|147.48|145.28|148.42|146.22|148.42|146.22|147.17|144.97|0
1687457400000|2023-06-22 18:10:00|148.57|146.37|147.79|145.59|148.73|146.53|147.48|145.28|0
1687457700000|2023-06-22 18:15:00|147.95|145.75|148.73|146.53|149.04|146.84|147.48|145.28|0
1687458000000|2023-06-22 18:20:00|148.57|146.37|147.63|145.43|149.19|146.99|147.63|145.43|0
1687458300000|2023-06-22 18:25:00|147.48|145.28|146.39|144.19|148.1|145.9|146.08|143.88|0
1687458600000|2023-06-22 18:30:00|146.23|144.03|146.7|144.5|147.78|145.58|144.38|142.18|0
1687458900000|2023-06-22 18:35:00|146.85|144.65|145.15|142.95|147.47|145.27|145|142.8|0
1687459200000|2023-06-22 18:40:00|145|142.8|145.3|143.1|146.07|143.87|144.84|142.64|0
1687459500000|2023-06-22 18:45:00|145.46|143.26|146.31|144.11|147.16|144.96|145.23|143.03|0
1687459800000|2023-06-22 18:50:00|146.54|144.34|145.3|143.1|146.54|144.34|145.3|143.1|0
1687460100000|2023-06-22 18:55:00|145.45|143.25|143.61|141.41|145.45|143.25|143.3|141.1|0
1687460400000|2023-06-22 19:00:00|143.3|141.1|145.14|142.94|145.14|142.94|143.15|140.95|0
1687460700000|2023-06-22 19:05:00|144.99|142.79|145.29|143.09|145.6|143.4|144.06|141.86|0
1687461000000|2023-06-22 19:10:00|145.45|143.25|142.82|140.62|146.77|144.57|142.36|140.16|0
1687461300000|2023-06-22 19:15:00|142.97|140.77|143.59|141.39|144.21|142.01|142.36|140.16|0
1687461600000|2023-06-22 19:20:00|143.44|141.24|144.83|142.63|145.77|143.57|143.44|141.24|0
1687461900000|2023-06-22 19:25:00|144.68|142.48|146.87|144.67|146.87|144.67|144.52|142.32|0
1687462200000|2023-06-22 19:30:00|146.71|144.51|147.18|144.98|148.13|145.93|146.71|144.51|0
1687462500000|2023-06-22 19:35:00|147.34|145.14|144.05|141.85|147.42|145.22|144.05|141.85|0
1687462800000|2023-06-22 19:40:00|143.89|141.69|143.43|141.23|144.67|142.47|143.43|141.23|0
1687463100000|2023-06-22 19:45:00|143.58|141.38|143.58|141.38|143.89|141.69|142.65|140.45|0
1687463400000|2023-06-22 19:50:00|143.43|141.23|141.5|139.3|144.36|142.16|141.5|139.3|0
1687463700000|2023-06-22 19:55:00|141.26|139.06|140.95|138.75|144.04|141.84|140.34|138.14|0
1687464000000|2023-06-22 20:00:00|140.49|138.29|140.65|138.45|141.57|139.37|139.88|137.68|0
1687464300000|2023-06-22 20:05:00|140.8|138.6|142.64|140.44|142.8|140.6|140.8|138.6|0
1687464600000|2023-06-22 20:10:00|142.8|140.6|142.03|139.83|142.8|140.6|141.72|139.52|0
1687464900000|2023-06-22 20:15:00|141.76|139.16|141.61|139.01|141.92|139.32|141.3|138.7|0
1687465200000|2023-06-22 20:20:00|141.45|138.85|141.91|139.31|142.07|139.47|140.99|138.39|0
1687465500000|2023-06-22 20:25:00|141.84|139.24|141.45|138.85|141.91|139.31|141.45|138.85|0
1687465800000|2023-06-22 20:30:00|141.3|138.7|140.99|138.39|141.3|138.7|140.83|138.23|0
1687466100000|2023-06-22 20:35:00|140.83|138.23|140.53|137.93|140.83|138.23|140.37|137.77|0
1687466400000|2023-06-22 20:40:00|140.37|137.77|140.22|137.62|140.37|137.77|140.22|137.62|0
1687466700000|2023-06-22 20:45:00|140.3|137.7|140.06|137.46|140.68|138.08|140.06|137.46|0
1687467000000|2023-06-22 20:50:00|139.91|137.31|139.15|136.55|140.22|137.62|139.15|136.55|0
1687467300000|2023-06-22 20:55:00|139.45|136.85|140.14|137.54|140.14|137.54|139|136.4|0
1687467600000|2023-06-22 21:00:00|139.8|137.2|139.28|136.68|139.83|137.23|139.11|136.51|0
1687467900000|2023-06-22 21:05:00|139.35|136.75|139.08|136.48|139.38|136.78|139.02|136.42|0
1687468200000|2023-06-22 21:10:00|139.11|136.51|139.37|136.77|139.37|136.77|139.08|136.48|0
1687468500000|2023-06-22 21:15:00|139.4|136.8|139.19|136.59|139.4|136.8|139.12|136.52|0
1687468800000|2023-06-22 21:20:00|139.33|136.73|139.37|136.77|139.37|136.77|139.33|136.73|0
1687469100000|2023-06-22 21:25:00|139.39|136.79|139.34|136.74|139.39|136.79|139.34|136.74|0
1687469400000|2023-06-22 21:30:00|139.37|136.77|139.47|136.87|139.59|136.99|139.34|136.74|0
1687469700000|2023-06-22 21:35:00|139.43|136.83|139.43|136.83|139.43|136.83|139.43|136.83|0
1687470000000|2023-06-22 21:40:00|139.36|136.76|139.52|136.92|139.52|136.92|139.27|136.67|0
1687470300000|2023-06-22 21:45:00|139.45|136.85|139.45|136.85|139.45|136.85|139.23|136.63|0
1687470900000|2023-06-22 21:55:00|139.36|136.76|139.04|136.44|139.49|136.89|139.04|136.44|0
1687471200000|2023-06-22 22:00:00|139.81|137.21|140.19|137.59|140.65|138.05|139.81|137.21|0
1687471500000|2023-06-22 22:05:00|140.34|137.74|140.65|138.05|140.65|138.05|140.19|137.59|0
1687471800000|2023-06-22 22:10:00|140.57|137.97|140.64|138.04|140.72|138.12|140.19|137.59|0
1687472100000|2023-06-22 22:15:00|140.49|137.89|140.18|137.58|140.49|137.89|140.18|137.58|0
1687472400000|2023-06-22 22:20:00|140.34|137.74|139.88|137.28|140.34|137.74|139.5|136.9|0
1687472700000|2023-06-22 22:25:00|139.72|137.12|139.57|136.97|140.03|137.43|139.42|136.82|0
1687473000000|2023-06-22 22:30:00|139.65|137.05|139.87|137.27|140.03|137.43|139.57|136.97|0
1687473300000|2023-06-22 22:35:00|139.95|137.35|139.87|137.27|140.02|137.42|139.87|137.27|0
1687473600000|2023-06-22 22:40:00|139.72|137.12|139.56|136.96|139.8|137.2|139.56|136.96|0
1687473900000|2023-06-22 22:45:00|139.64|137.04|139.87|137.27|139.87|137.27|139.56|136.96|0
1687474200000|2023-06-22 22:50:00|139.79|137.19|139.86|137.26|139.86|137.26|139.71|137.11|0
1687474500000|2023-06-22 22:55:00|139.71|137.11|139.86|137.26|139.86|137.26|139.71|137.11|0
1687474800000|2023-06-22 23:00:00|139.79|137.19|139.86|137.26|139.86|137.26|139.56|136.96|0
1687475100000|2023-06-22 23:05:00|139.71|137.11|140.16|137.56|140.16|137.56|139.71|137.11|0
1687475400000|2023-06-22 23:10:00|140.01|137.41|139.7|137.1|140.01|137.41|139.7|137.1|0
1687475700000|2023-06-22 23:15:00|139.86|137.26|139.86|137.26|139.86|137.26|139.78|137.18|0
1687476000000|2023-06-22 23:20:00|139.85|137.25|140.01|137.41|140.01|137.41|139.7|137.1|0
1687476300000|2023-06-22 23:25:00|140.16|137.56|140.16|137.56|140.31|137.71|140.16|137.56|0
1687476600000|2023-06-22 23:30:00|140|137.4|140.15|137.55|140.31|137.71|140|137.4|0
1687476900000|2023-06-22 23:35:00|140|137.4|140|137.4|140.15|137.55|139.93|137.33|0
1687477200000|2023-06-22 23:40:00|139.85|137.25|140.15|137.55|140.23|137.63|139.85|137.25|0
1687477500000|2023-06-22 23:45:00|140.3|137.7|140.15|137.55|140.46|137.86|140|137.4|0
1687477800000|2023-06-22 23:50:00|140.08|137.48|139.99|137.39|140.15|137.55|139.69|137.09|0
1687478100000|2023-06-22 23:55:00|140.15|137.55|140.76|138.16|140.91|138.31|139.99|137.39|0
1687478400000|2023-06-23 00:00:00|140.91|138.31|141.22|138.62|141.45|138.85|140.91|138.31|0
1687478700000|2023-06-23 00:05:00|141.37|138.77|141.21|138.61|141.37|138.77|140.91|138.31|0
1687479000000|2023-06-23 00:10:00|141.37|138.77|141.67|139.07|141.83|139.23|141.37|138.77|0
1687479300000|2023-06-23 00:15:00|141.83|139.23|141.6|139|142.13|139.53|141.52|138.92|0
1687479600000|2023-06-23 00:20:00|141.52|138.92|141.98|139.38|142.44|139.84|141.52|138.92|0
1687479900000|2023-06-23 00:25:00|141.9|139.3|142.28|139.68|142.36|139.76|141.82|139.22|0
1687480200000|2023-06-23 00:30:00|142.21|139.61|143.05|140.45|143.05|140.45|141.98|139.38|0
1687480500000|2023-06-23 00:35:00|142.9|140.3|142.59|139.99|143.05|140.45|142.43|139.83|0
1687480800000|2023-06-23 00:40:00|142.67|140.07|142.74|140.14|142.9|140.3|142.59|139.99|0
1687481100000|2023-06-23 00:45:00|142.82|140.22|142.28|139.68|142.82|140.22|142.28|139.68|0
1687481400000|2023-06-23 00:50:00|142.2|139.6|142.43|139.83|142.74|140.14|142.12|139.52|0
1687481700000|2023-06-23 00:55:00|142.27|139.67|142.74|140.14|142.89|140.29|142.27|139.67|0
1687482000000|2023-06-23 01:00:00|142.89|140.29|143.35|140.75|143.35|140.75|142.73|140.13|0
1687482300000|2023-06-23 01:05:00|143.28|140.68|143.35|140.75|143.51|140.91|143.2|140.6|0
1687482600000|2023-06-23 01:10:00|143.2|140.6|143.04|140.44|143.5|140.9|142.88|140.28|0
1687482900000|2023-06-23 01:15:00|143.12|140.52|143.5|140.9|143.5|140.9|142.88|140.28|0
1687483200000|2023-06-23 01:20:00|143.43|140.83|143.5|140.9|143.97|141.37|143.43|140.83|0
1687483500000|2023-06-23 01:25:00|143.65|141.05|143.65|141.05|143.81|141.21|143.5|140.9|0
1687483800000|2023-06-23 01:30:00|143.81|141.21|145.21|142.61|145.99|143.39|143.81|141.21|0
1687484100000|2023-06-23 01:35:00|145.36|142.76|146.3|143.7|146.46|143.86|145.21|142.61|0
1687484400000|2023-06-23 01:40:00|146.46|143.86|146.93|144.33|147.09|144.49|146.46|143.86|0
1687484700000|2023-06-23 01:45:00|146.77|144.17|147.21|144.61|147.85|145.25|146.74|144.14|0
1687485000000|2023-06-23 01:50:00|147.05|144.45|146.74|144.14|147.05|144.45|146.42|143.82|0
1687485300000|2023-06-23 01:55:00|146.58|143.98|146.89|144.29|147.53|144.93|146.42|143.82|0
1687485600000|2023-06-23 02:00:00|147.05|144.45|147.52|144.92|147.68|145.08|146.73|144.13|0
1687485900000|2023-06-23 02:05:00|147.68|145.08|148.16|145.56|148.32|145.72|147.52|144.92|0
1687486200000|2023-06-23 02:10:00|148|145.4|147.36|144.76|148|145.4|147.2|144.6|0
1687486500000|2023-06-23 02:15:00|147.52|144.92|147.83|145.23|147.84|145.24|147.52|144.92|0
1687486800000|2023-06-23 02:20:00|147.76|145.16|148.15|145.55|148.15|145.55|147.68|145.08|0
1687487100000|2023-06-23 02:25:00|147.99|145.39|148.31|145.71|148.31|145.71|147.83|145.23|0
1687487400000|2023-06-23 02:30:00|148.47|145.87|150.06|147.46|150.22|147.62|148.31|145.71|0
1687487700000|2023-06-23 02:35:00|149.9|147.3|149.9|147.3|150.06|147.46|149.42|146.82|0
1687488000000|2023-06-23 02:40:00|149.74|147.14|149.58|146.98|150.06|147.46|149.42|146.82|0
1687488300000|2023-06-23 02:45:00|149.5|146.9|149.57|146.97|149.74|147.14|149.42|146.82|0
1687488600000|2023-06-23 02:50:00|149.5|146.9|150.37|147.77|150.37|147.77|149.5|146.9|0
1687488900000|2023-06-23 02:55:00|150.3|147.7|149.57|146.97|150.3|147.7|149.25|146.65|0
1687489200000|2023-06-23 03:00:00|149.41|146.81|149.25|146.65|149.41|146.81|149.09|146.49|0
1687489500000|2023-06-23 03:05:00|149.41|146.81|149.25|146.65|149.57|146.97|148.93|146.33|0
1687489800000|2023-06-23 03:10:00|149.09|146.49|149.09|146.49|149.41|146.81|149.09|146.49|0
1687490100000|2023-06-23 03:15:00|149.25|146.65|149.24|146.64|149.41|146.81|149.09|146.49|0
1687490400000|2023-06-23 03:20:00|149.4|146.8|149.4|146.8|149.56|146.96|149.24|146.64|0
1687490700000|2023-06-23 03:25:00|149.56|146.96|149.08|146.48|149.72|147.12|148.92|146.32|0
1687491000000|2023-06-23 03:30:00|149.24|146.64|149.72|147.12|149.72|147.12|149.08|146.48|0
1687491300000|2023-06-23 03:35:00|149.88|147.28|148.6|146|149.88|147.28|148.44|145.84|0
1687491600000|2023-06-23 03:40:00|148.44|145.84|149.4|146.8|149.4|146.8|148.28|145.68|0
1687491900000|2023-06-23 03:45:00|149.24|146.64|149.07|146.47|149.55|146.95|149.07|146.47|0
1687492200000|2023-06-23 03:50:00|149.23|146.63|150.35|147.75|150.35|147.75|149.07|146.47|0
1687492500000|2023-06-23 03:55:00|150.67|148.07|151.15|148.55|151.47|148.87|150.67|148.07|0
1687492800000|2023-06-23 04:00:00|150.99|148.39|150.67|148.07|151.47|148.87|150.51|147.91|0
1687493100000|2023-06-23 04:05:00|150.83|148.23|151.31|148.71|151.31|148.71|150.83|148.23|0
1687493400000|2023-06-23 04:10:00|151.39|148.79|151.79|149.19|152.11|149.51|151.39|148.79|0
1687493700000|2023-06-23 04:15:00|151.95|149.35|151.95|149.35|152.11|149.51|151.63|149.03|0
1687494000000|2023-06-23 04:20:00|152.03|149.43|152.11|149.51|152.27|149.67|151.79|149.19|0
1687494300000|2023-06-23 04:25:00|152.27|149.67|154.54|151.94|154.54|151.94|152.19|149.59|0
1687494600000|2023-06-23 04:30:00|154.38|151.78|153.24|150.64|154.38|151.78|153.08|150.48|0
1687494900000|2023-06-23 04:35:00|153.16|150.56|152.75|150.15|153.56|150.96|152.75|150.15|0
1687495200000|2023-06-23 04:40:00|152.91|150.31|152.26|149.66|152.91|150.31|152.26|149.66|0
1687495500000|2023-06-23 04:45:00|152.1|149.5|152.26|149.66|152.75|150.15|152.1|149.5|0
1687495800000|2023-06-23 04:50:00|152.1|149.5|152.58|149.98|152.74|150.14|152.1|149.5|0
1687496100000|2023-06-23 04:55:00|152.42|149.82|152.74|150.14|152.9|150.3|152.42|149.82|0
1687496400000|2023-06-23 05:00:00|152.9|150.3|153.06|150.46|153.07|150.47|152.5|149.9|0
1687496700000|2023-06-23 05:05:00|152.99|150.39|151.77|149.17|152.99|150.39|151.61|149.01|0
1687497000000|2023-06-23 05:10:00|151.85|149.25|152.41|149.81|152.58|149.98|151.61|149.01|0
1687497300000|2023-06-23 05:15:00|152.34|149.74|151.93|149.33|152.41|149.81|151.45|148.85|0
1687497600000|2023-06-23 05:20:00|152.01|149.41|153.14|150.54|153.22|150.62|151.93|149.33|0
1687497900000|2023-06-23 05:25:00|153.22|150.62|153.54|150.94|154.19|151.59|152.98|150.38|0
1687498200000|2023-06-23 05:30:00|153.46|150.86|153.46|150.86|153.62|151.02|153.22|150.62|0
1687498500000|2023-06-23 05:35:00|153.38|150.78|152.89|150.29|153.38|150.78|152.73|150.13|0
1687498800000|2023-06-23 05:40:00|152.97|150.37|152.77|150.17|154.22|151.62|152.49|149.89|0
1687499100000|2023-06-23 05:45:00|152.86|150.26|152.13|149.53|153.25|150.65|152.13|149.53|0
1687499400000|2023-06-23 05:50:00|152.05|149.45|152.37|149.77|152.45|149.85|151.33|148.73|0
1687499700000|2023-06-23 05:55:00|152.29|149.69|151.81|149.21|152.93|150.33|151.81|149.21|0
1687500000000|2023-06-23 06:00:00|151.97|149.37|152.93|150.33|153.09|150.49|151.81|149.21|0
1687500300000|2023-06-23 06:05:00|152.73|150.53|153.69|151.49|154.34|152.14|152.57|150.37|0
1687500600000|2023-06-23 06:10:00|153.53|151.33|152.56|150.36|153.69|151.49|152.4|150.2|0
1687500900000|2023-06-23 06:15:00|152.4|150.2|152.88|150.68|153.04|150.84|152.4|150.2|0
1687501200000|2023-06-23 06:20:00|153.04|150.84|152.24|150.04|153.04|150.84|152.08|149.88|0
1687501500000|2023-06-23 06:25:00|152.08|149.88|152.56|150.36|152.88|150.68|152.08|149.88|0
1687501800000|2023-06-23 06:30:00|152.4|150.2|152.23|150.03|152.88|150.68|152.23|150.03|0
1687502100000|2023-06-23 06:35:00|152.16|149.96|153.18|150.98|153.5|151.3|152.07|149.87|0
1687502400000|2023-06-23 06:40:00|153.02|150.82|153.18|150.98|153.66|151.46|152.86|150.66|0
1687502700000|2023-06-23 06:45:00|153.02|150.82|153.5|151.3|153.5|151.3|153.02|150.82|0
1687503000000|2023-06-23 06:50:00|153.42|151.22|153.18|150.98|153.66|151.46|153.02|150.82|0
1687503300000|2023-06-23 06:55:00|153.1|150.9|152.38|150.18|153.1|150.9|151.9|149.7|0
1687503600000|2023-06-23 07:00:00|152.22|150.02|153.01|150.81|153.5|151.3|152.22|150.02|0
1687503900000|2023-06-23 07:05:00|152.85|150.65|151.42|149.22|152.85|150.65|151.26|149.06|0
1687504200000|2023-06-23 07:10:00|151.34|149.14|150.3|148.1|151.66|149.46|149.83|147.63|0
1687504500000|2023-06-23 07:15:00|149.99|147.79|150.14|147.94|150.46|148.26|148.72|146.52|0
1687504800000|2023-06-23 07:20:00|149.99|147.79|151.09|148.89|151.09|148.89|149.67|147.47|0
1687505100000|2023-06-23 07:25:00|151.02|148.82|151.89|149.69|152.37|150.17|150.62|148.42|0
1687505400000|2023-06-23 07:30:00|152.13|149.93|155.58|153.38|155.9|153.7|151.97|149.77|0
1687505700000|2023-06-23 07:35:00|155.41|153.21|155.57|153.37|156.22|154.02|154.85|152.65|0
1687506000000|2023-06-23 07:40:00|155.73|153.53|156.38|154.18|156.63|154.43|155.57|153.37|0
1687506300000|2023-06-23 07:45:00|156.54|154.34|156.54|154.34|158.98|156.78|156.38|154.18|0
1687506600000|2023-06-23 07:50:00|156.22|154.02|155.24|153.04|156.38|154.18|155.24|153.04|0
1687506900000|2023-06-23 07:55:00|154.92|152.72|154.76|152.56|155.65|153.45|154.76|152.56|0
1687507200000|2023-06-23 08:00:00|154.6|152.4|154.6|152.4|154.76|152.56|153.63|151.43|0
1687507500000|2023-06-23 08:05:00|154.68|152.48|153.15|150.95|154.76|152.56|152.51|150.31|0
1687507800000|2023-06-23 08:10:00|153.07|150.87|153.63|151.43|153.87|151.67|152.99|150.79|0
1687508100000|2023-06-23 08:15:00|153.47|151.27|153.95|151.75|154.11|151.91|152.83|150.63|0
1687508400000|2023-06-23 08:20:00|153.87|151.67|155.4|153.2|155.4|153.2|153.31|151.11|0
1687508700000|2023-06-23 08:25:00|155.32|153.12|154.91|152.71|155.72|153.52|154.43|152.23|0
1687509000000|2023-06-23 08:30:00|155.23|153.03|154.59|152.39|155.23|153.03|154.42|152.22|0
1687509300000|2023-06-23 08:35:00|154.67|152.47|153.46|151.26|154.67|152.47|153.3|151.1|0
1687509600000|2023-06-23 08:40:00|153.62|151.42|153.3|151.1|153.78|151.58|152.82|150.62|0
1687509900000|2023-06-23 08:45:00|153.46|151.26|154.26|152.06|154.74|152.54|152.98|150.78|0
1687510200000|2023-06-23 08:50:00|154.58|152.38|155.47|153.27|156.84|154.64|154.58|152.38|0
1687510500000|2023-06-23 08:55:00|155.31|153.11|156.03|153.83|156.19|153.99|155.22|153.02|0
1687510800000|2023-06-23 09:00:00|156.19|153.99|156.03|153.83|156.35|154.15|155.54|153.34|0
1687511100000|2023-06-23 09:05:00|155.87|153.67|155.7|153.5|156.51|154.31|155.22|153.02|0
1687511400000|2023-06-23 09:10:00|155.54|153.34|155.38|153.18|155.54|153.34|154.41|152.21|0
1687511700000|2023-06-23 09:15:00|155.22|153.02|155.21|153.01|155.46|153.26|154.57|152.37|0
1687512000000|2023-06-23 09:20:00|155.05|152.85|155.53|153.33|155.86|153.66|155.05|152.85|0
1687512300000|2023-06-23 09:25:00|155.62|153.42|156.18|153.98|156.67|154.47|155.53|153.33|0
1687512600000|2023-06-23 09:30:00|156.5|154.3|156.18|153.98|156.5|154.3|155.53|153.33|0
1687512900000|2023-06-23 09:35:00|156.02|153.82|154.88|152.68|156.1|153.9|154.72|152.52|0
1687513200000|2023-06-23 09:40:00|154.81|152.61|155.2|153|155.37|153.17|154.56|152.36|0
1687513500000|2023-06-23 09:45:00|155.53|153.33|155.53|153.33|155.69|153.49|155.04|152.84|0
1687513800000|2023-06-23 09:50:00|155.36|153.16|154.39|152.19|155.52|153.32|154.23|152.03|0
1687514100000|2023-06-23 09:55:00|154.23|152.03|153.91|151.71|154.39|152.19|153.59|151.39|0
1687514400000|2023-06-23 10:00:00|154.07|151.87|154.39|152.19|154.87|152.67|153.75|151.55|0
1687514700000|2023-06-23 10:05:00|154.47|152.27|154.7|152.5|154.86|152.66|153.75|151.55|0
1687515000000|2023-06-23 10:10:00|155.02|152.82|155.98|153.78|156.55|154.35|155.02|152.82|0
1687515300000|2023-06-23 10:15:00|156.06|153.86|157.03|154.83|157.11|154.91|155.5|153.3|0
1687515600000|2023-06-23 10:20:00|157.11|154.91|155.65|153.45|157.27|155.07|155.49|153.29|0
1687515900000|2023-06-23 10:25:00|155.58|153.38|156.14|153.94|156.22|154.02|155.49|153.29|0
1687516200000|2023-06-23 10:30:00|156.06|153.86|156.32|154.12|156.32|154.12|155.35|153.15|0
1687516500000|2023-06-23 10:35:00|156.48|154.28|156.96|154.76|157.29|155.09|156.16|153.96|0
1687516800000|2023-06-23 10:40:00|156.8|154.6|156.48|154.28|156.96|154.76|156.31|154.11|0
1687517100000|2023-06-23 10:45:00|156.64|154.44|156.64|154.44|156.8|154.6|156.31|154.11|0
1687517400000|2023-06-23 10:50:00|156.47|154.27|155.66|153.46|156.56|154.36|155.18|152.98|0
1687517700000|2023-06-23 10:55:00|155.75|153.55|156.15|153.95|156.63|154.43|155.5|153.3|0
1687518000000|2023-06-23 11:00:00|156.31|154.11|155.5|153.3|156.31|154.11|155.17|152.97|0
1687518300000|2023-06-23 11:05:00|155.58|153.38|154.61|152.41|155.58|153.38|154.37|152.17|0
1687518600000|2023-06-23 11:10:00|154.69|152.49|153.24|151.04|154.85|152.65|153.24|151.04|0
1687518900000|2023-06-23 11:15:00|153.08|150.88|153.72|151.52|153.88|151.68|153.08|150.88|0
1687519200000|2023-06-23 11:20:00|153.88|151.68|152.44|150.24|153.88|151.68|152.44|150.24|0
1687519500000|2023-06-23 11:25:00|152.28|150.08|152.92|150.72|152.92|150.72|151.8|149.6|0
1687519800000|2023-06-23 11:30:00|152.76|150.56|153.07|150.87|153.23|151.03|152.75|150.55|0
1687520100000|2023-06-23 11:35:00|153.16|150.96|153.23|151.03|153.55|151.35|152.75|150.55|0
1687520400000|2023-06-23 11:40:00|153.31|151.11|154.03|151.83|154.68|152.48|153.23|151.03|0
1687520700000|2023-06-23 11:45:00|153.95|151.75|154.03|151.83|154.6|152.4|153.87|151.67|0
1687521000000|2023-06-23 11:50:00|154.11|151.91|154.83|152.63|155.48|153.28|154.11|151.91|0
1687521300000|2023-06-23 11:55:00|154.67|152.47|154.35|152.15|154.92|152.72|153.95|151.75|0
1687521600000|2023-06-23 12:00:00|154.19|151.99|156.12|153.92|156.45|154.25|154.19|151.99|0
1687521900000|2023-06-23 12:05:00|156.28|154.08|156.77|154.57|157.09|154.89|155.64|153.44|0
1687522200000|2023-06-23 12:10:00|156.61|154.41|156.93|154.73|157.09|154.89|156.12|153.92|0
1687522500000|2023-06-23 12:15:00|157.09|154.89|157.27|155.07|158.39|156.19|156.6|154.4|0
1687522800000|2023-06-23 12:20:00|157.44|155.24|157.24|155.04|158.21|156.01|156.42|154.22|0
1687523100000|2023-06-23 12:25:00|157.07|154.87|157.97|155.77|157.97|155.77|156.91|154.71|0
1687523400000|2023-06-23 12:30:00|158.05|155.85|158.37|156.17|159.52|157.32|157.88|155.68|0
1687523700000|2023-06-23 12:35:00|158.54|156.34|161.49|159.29|162.15|159.95|158.37|156.17|0
1687524000000|2023-06-23 12:40:00|161.66|159.46|162.75|160.55|163.64|161.44|160.5|158.3|0
1687524300000|2023-06-23 12:45:00|162.92|160.72|165.02|162.82|165.52|163.32|162.92|160.72|0
1687524600000|2023-06-23 12:50:00|165.35|163.15|164.52|162.32|165.68|163.48|164.02|161.82|0
1687524900000|2023-06-23 12:55:00|164.68|162.48|164.35|162.15|165.35|163.15|163.68|161.48|0
1687525200000|2023-06-23 13:00:00|164.68|162.48|162.69|160.49|164.85|162.65|162.19|159.99|0
1687525500000|2023-06-23 13:05:00|162.85|160.65|163.18|160.98|165.18|162.98|162.52|160.32|0
1687525800000|2023-06-23 13:10:00|163.35|161.15|162.85|160.65|163.68|161.48|162.52|160.32|0
1687526100000|2023-06-23 13:15:00|162.68|160.48|165.01|162.81|165.17|162.97|162.68|160.48|0
1687526400000|2023-06-23 13:20:00|164.84|162.64|165.17|162.97|165.51|163.31|164.34|162.14|0
1687526700000|2023-06-23 13:25:00|165.34|163.14|166|163.8|166.17|163.97|164.84|162.64|0
1687527000000|2023-06-23 13:30:00|165.67|163.47|162.78|160.58|167.35|165.15|162.78|160.58|0
1687527300000|2023-06-23 13:35:00|162.45|160.25|163.28|161.08|164.94|162.74|161.45|159.25|0
1687527600000|2023-06-23 13:40:00|163.44|161.24|163.36|161.16|164.77|162.57|161.62|159.42|0
1687527900000|2023-06-23 13:45:00|162.94|160.74|165.78|163.58|166.45|164.25|162.94|160.74|0
1687528200000|2023-06-23 13:50:00|165.94|163.74|163.27|161.07|166.11|163.91|162.11|159.91|0
1687528500000|2023-06-23 13:55:00|163.44|161.24|162.67|160.47|164.33|162.13|161.84|159.64|0
1687528800000|2023-06-23 14:00:00|162.83|160.63|160.41|158.21|163.39|161.19|160.08|157.88|0
1687529100000|2023-06-23 14:05:00|160.24|158.04|159.25|157.05|161.73|159.53|158.92|156.72|0
1687529400000|2023-06-23 14:10:00|159.09|156.89|161.06|158.86|161.06|158.86|158.1|155.9|0
1687529700000|2023-06-23 14:15:00|160.9|158.7|158.26|156.06|160.9|158.7|158.1|155.9|0
1687530000000|2023-06-23 14:20:00|158.1|155.9|158.26|156.06|161.39|159.19|158.1|155.9|0
1687530300000|2023-06-23 14:25:00|158.1|155.9|160.07|157.87|161.22|159.02|158.1|155.9|0
1687530600000|2023-06-23 14:30:00|159.9|157.7|159.08|156.88|160.56|158.36|158.42|156.22|0
1687530900000|2023-06-23 14:35:00|159.41|157.21|155.07|152.87|160.72|158.52|155.07|152.87|0
1687531200000|2023-06-23 14:40:00|155.23|153.03|155.56|153.36|157.2|155|154.9|152.7|0
1687531500000|2023-06-23 14:45:00|155.72|153.52|157.53|155.33|158.19|155.99|155.39|153.19|0
1687531800000|2023-06-23 14:50:00|157.36|155.16|160.51|158.31|161.01|158.81|156.87|154.67|0
1687532100000|2023-06-23 14:55:00|160.68|158.48|159.18|156.98|162.18|159.98|159.18|156.98|0
1687532400000|2023-06-23 15:00:00|159.01|156.81|158.84|156.64|160.34|158.14|157.85|155.65|0
1687532700000|2023-06-23 15:05:00|159.01|156.81|159.67|157.47|160.5|158.3|157.85|155.65|0
1687533000000|2023-06-23 15:10:00|159.84|157.64|160.24|158.04|161.17|158.97|158.9|156.7|0
1687533300000|2023-06-23 15:15:00|160.41|158.21|160.57|158.37|160.91|158.71|159.4|157.2|0
1687533600000|2023-06-23 15:20:00|160.74|158.54|161.24|159.04|161.75|159.55|160.07|157.87|0
1687533900000|2023-06-23 15:25:00|161.41|159.21|161.41|159.21|163.26|161.06|161.16|158.96|0
1687534200000|2023-06-23 15:30:00|161.66|159.46|161.24|159.04|162.25|160.05|160.57|158.37|0
1687534500000|2023-06-23 15:35:00|161.07|158.87|158.56|156.36|161.41|159.21|158.06|155.86|0
1687534800000|2023-06-23 15:40:00|158.39|156.19|156.9|154.7|158.89|156.69|155.74|153.54|0
1687535100000|2023-06-23 15:45:00|156.73|154.53|156.9|154.7|157.4|155.2|155.74|153.54|0
1687535400000|2023-06-23 15:50:00|156.73|154.53|157.39|155.19|158.22|156.02|156.4|154.2|0
1687535700000|2023-06-23 15:55:00|157.31|155.11|156.4|154.2|157.89|155.69|156.4|154.2|0
1687536000000|2023-06-23 16:00:00|156.56|154.36|156.73|154.53|156.73|154.53|154.75|152.55|0
1687536300000|2023-06-23 16:05:00|156.56|154.36|155.9|153.7|157.06|154.86|155.9|153.7|0
1687536600000|2023-06-23 16:10:00|156.06|153.86|155.73|153.53|157.22|155.02|155.4|153.2|0
1687536900000|2023-06-23 16:15:00|155.9|153.7|152.94|150.74|155.9|153.7|152.62|150.42|0
1687537200000|2023-06-23 16:20:00|152.78|150.58|152.78|150.58|154.09|151.89|152.29|150.09|0
1687537500000|2023-06-23 16:25:00|152.62|150.42|151.96|149.76|153.11|150.91|151.8|149.6|0
1687537800000|2023-06-23 16:30:00|151.56|149.36|152.29|150.09|152.45|150.25|150.5|148.3|0
1687538100000|2023-06-23 16:35:00|152.45|150.25|152.61|150.41|153.59|151.39|151.96|149.76|0
1687538400000|2023-06-23 16:40:00|152.45|150.25|152.12|149.92|153.1|150.9|151.47|149.27|0
1687538700000|2023-06-23 16:45:00|151.96|149.76|151.63|149.43|152.45|150.25|151.31|149.11|0
1687539000000|2023-06-23 16:50:00|151.47|149.27|153.42|151.22|153.59|151.39|151.31|149.11|0
1687539300000|2023-06-23 16:55:00|153.59|151.39|151.95|149.75|153.59|151.39|151.63|149.43|0
1687539600000|2023-06-23 17:00:00|151.79|149.59|152.44|150.24|153.42|151.22|151.14|148.94|0
1687539900000|2023-06-23 17:05:00|152.6|150.4|151.79|149.59|154.07|151.87|151.79|149.59|0
1687540200000|2023-06-23 17:10:00|151.71|149.51|150.33|148.13|152.11|149.91|150.33|148.13|0
1687540500000|2023-06-23 17:15:00|150.49|148.29|150.97|148.77|151.14|148.94|150|147.8|0
1687540800000|2023-06-23 17:20:00|150.81|148.61|150.16|147.96|151.13|148.93|149.68|147.48|0
1687541100000|2023-06-23 17:25:00|150.09|147.89|150|147.8|150.81|148.61|149.52|147.32|0
1687541400000|2023-06-23 17:30:00|149.84|147.64|150.16|147.96|150.64|148.44|149.35|147.15|0
1687541700000|2023-06-23 17:35:00|150|147.8|149.03|146.83|150|147.8|149.03|146.83|0
1687542000000|2023-06-23 17:40:00|148.87|146.67|150.32|148.12|150.96|148.76|148.55|146.35|0
1687542300000|2023-06-23 17:45:00|150.48|148.28|150.8|148.6|151.29|149.09|150.15|147.95|0
1687542600000|2023-06-23 17:50:00|151.12|148.92|150.64|148.44|151.29|149.09|149.83|147.63|0
1687542900000|2023-06-23 17:55:00|150.48|148.28|151.45|149.25|151.45|149.25|149.99|147.79|0
1687543200000|2023-06-23 18:00:00|151.61|149.41|152.74|150.54|152.91|150.71|151.12|148.92|0
1687543500000|2023-06-23 18:05:00|152.42|150.22|153.89|151.69|154.05|151.85|152.42|150.22|0
1687543800000|2023-06-23 18:10:00|154.05|151.85|154.87|152.67|155.53|153.33|153.89|151.69|0
1687544100000|2023-06-23 18:15:00|155.03|152.83|154.7|152.5|155.2|153|154.05|151.85|0
1687544400000|2023-06-23 18:20:00|154.54|152.34|153.72|151.52|154.7|152.5|153.39|151.19|0
1687544700000|2023-06-23 18:25:00|153.88|151.68|155.52|153.32|156.02|153.82|153.88|151.68|0
1687545000000|2023-06-23 18:30:00|155.69|153.49|155.52|153.32|156.51|154.31|155.19|152.99|0
1687545300000|2023-06-23 18:35:00|155.85|153.65|158.33|156.13|158.5|156.3|155.35|153.15|0
1687545600000|2023-06-23 18:40:00|158.5|156.3|160|157.8|160.33|158.13|158|155.8|0
1687545900000|2023-06-23 18:45:00|160.17|157.97|161.34|159.14|162.69|160.49|160|157.8|0
1687546200000|2023-06-23 18:50:00|161.17|158.97|162.52|160.32|162.68|160.48|160.83|158.63|0
1687546500000|2023-06-23 18:55:00|162.68|160.48|162.01|159.81|162.85|160.65|161.17|158.97|0
1687546800000|2023-06-23 19:00:00|162.35|160.15|163.36|161.16|165.57|163.37|162.35|160.15|0
1687547100000|2023-06-23 19:05:00|163.53|161.33|161|158.8|163.87|161.67|160.83|158.63|0
1687547400000|2023-06-23 19:10:00|160.83|158.63|160.15|157.95|160.83|158.63|159.15|156.95|0
1687547700000|2023-06-23 19:15:00|159.99|157.79|158.48|156.28|160.49|158.29|158.48|156.28|0
1687548000000|2023-06-23 19:20:00|158.65|156.45|160.99|158.79|161.66|159.46|158.32|156.12|0
1687548300000|2023-06-23 19:25:00|160.82|158.62|160.99|158.79|161.66|159.46|160.48|158.28|0
1687548600000|2023-06-23 19:30:00|160.65|158.45|159.98|157.78|161.49|159.29|159.31|157.11|0
1687548900000|2023-06-23 19:35:00|159.81|157.61|158.31|156.11|159.9|157.7|157.65|155.45|0
1687549200000|2023-06-23 19:40:00|158.14|155.94|157.31|155.11|159.64|157.44|156.98|154.78|0
1687549500000|2023-06-23 19:45:00|157.48|155.28|157.81|155.61|158.64|156.44|156.81|154.61|0
1687549800000|2023-06-23 19:50:00|159.47|157.27|158.64|156.44|161.49|159.29|155.16|152.96|0
1687550100000|2023-06-23 19:55:00|158.47|156.27|160.14|157.94|161.82|159.62|156.15|153.95|0
1687550400000|2023-06-23 20:00:00|159.97|157.77|159.8|157.6|164.36|162.16|158.97|156.77|0
1687550700000|2023-06-23 20:05:00|159.97|157.77|160.97|158.77|161.14|158.94|159.97|157.77|0
1687551000000|2023-06-23 20:10:00|160.81|158.61|161.48|159.28|161.98|159.78|160.81|158.61|0
1687759200000|2023-06-26 06:00:00|157.64|155.04|158.38|155.78|159.12|156.52|157.64|155.04|0
1687759500000|2023-06-26 06:05:00|158.18|155.98|157.84|155.64|158.84|156.64|157.68|155.48|0
1687759800000|2023-06-26 06:10:00|158.01|155.81|158.17|155.97|158.17|155.97|157.35|155.15|0
1687760100000|2023-06-26 06:15:00|158.5|156.3|158.17|155.97|158.5|156.3|158|155.8|0
1687760400000|2023-06-26 06:20:00|158.33|156.13|157.67|155.47|158.33|156.13|157.51|155.31|0
1687760700000|2023-06-26 06:25:00|157.84|155.64|158.5|156.3|158.66|156.46|157.51|155.31|0
1687761000000|2023-06-26 06:30:00|158.66|156.46|158.33|156.13|158.83|156.63|158.33|156.13|0
1687761300000|2023-06-26 06:35:00|158.49|156.29|159.04|156.84|159.05|156.85|158.16|155.96|0
1687761600000|2023-06-26 06:40:00|159.21|157.01|159.54|157.34|159.71|157.51|158.88|156.68|0
1687761900000|2023-06-26 06:45:00|159.71|157.51|159.21|157.01|159.71|157.51|158.88|156.68|0
1687762200000|2023-06-26 06:50:00|159.04|156.84|158.38|156.18|159.04|156.84|158.38|156.18|0
1687762500000|2023-06-26 06:55:00|158.54|156.34|158.38|156.18|158.54|156.34|158.21|156.01|0
1687763100000|2023-06-26 07:05:00|161.36|159.16|162.86|160.66|163.2|161|160.69|158.49|0
1687763400000|2023-06-26 07:10:00|163.03|160.83|165.55|163.35|166.06|163.86|162.86|160.66|0
1687763700000|2023-06-26 07:15:00|165.72|163.52|166.73|164.53|166.9|164.7|164.79|162.59|0
1687764000000|2023-06-26 07:20:00|166.57|164.37|165.72|163.52|166.57|164.37|165.38|163.18|0
1687764300000|2023-06-26 07:25:00|165.8|163.6|166.56|164.36|167.24|165.04|165.13|162.93|0
1687764600000|2023-06-26 07:30:00|166.73|164.53|168.6|166.4|169.8|167.6|166.22|164.02|0
1687764900000|2023-06-26 07:35:00|168.77|166.57|169.8|167.6|171.17|168.97|168.6|166.4|0
1687765200000|2023-06-26 07:40:00|169.63|167.43|168.43|166.23|169.97|167.77|167.47|165.27|0
1687765500000|2023-06-26 07:45:00|168.26|166.06|167.75|165.55|169.11|166.91|167.58|165.38|0
1687765800000|2023-06-26 07:50:00|167.58|165.38|165.64|163.44|167.58|165.38|165.38|163.18|0
1687766100000|2023-06-26 07:55:00|165.72|163.52|165.21|163.01|165.72|163.52|164.54|162.34|0
1687766400000|2023-06-26 08:00:00|165.38|163.18|166.73|164.53|167.75|165.55|165.38|163.18|0
1687766700000|2023-06-26 08:05:00|166.9|164.7|168.08|165.88|168.42|166.22|166.73|164.53|0
1687767000000|2023-06-26 08:10:00|167.91|165.71|167.57|165.37|168.42|166.22|166.22|164.02|0
1687767300000|2023-06-26 08:15:00|167.66|165.46|168.42|166.22|168.59|166.39|166.22|164.02|0
1687767600000|2023-06-26 08:20:00|168.25|166.05|168.42|166.22|169.1|166.9|167.74|165.54|0
1687767900000|2023-06-26 08:25:00|168.51|166.31|169.44|167.24|169.61|167.41|168.42|166.22|0
1687768200000|2023-06-26 08:30:00|169.78|167.58|167.73|165.53|171.15|168.95|167.73|165.53|0
1687768500000|2023-06-26 08:35:00|167.99|165.79|166.55|164.35|168.07|165.87|165.53|163.33|0
1687768800000|2023-06-26 08:40:00|166.72|164.52|168.75|166.55|168.75|166.55|166.55|164.35|0
1687769100000|2023-06-26 08:45:00|168.92|166.72|170.97|168.77|171.15|168.95|168.75|166.55|0
1687769400000|2023-06-26 08:50:00|171.32|169.12|169.94|167.74|171.49|169.29|169.94|167.74|0
1687769700000|2023-06-26 08:55:00|169.77|167.57|169.86|167.66|170.46|168.26|169.26|167.06|0
1687770000000|2023-06-26 09:00:00|169.94|167.74|169.09|166.89|169.94|167.74|169.09|166.89|0
1687770300000|2023-06-26 09:05:00|169|166.8|168.57|166.37|169.26|167.06|168.06|165.86|0
1687770600000|2023-06-26 09:10:00|168.74|166.54|168.57|166.37|168.74|166.54|167.72|165.52|0
1687770900000|2023-06-26 09:15:00|168.32|166.12|167.13|164.93|168.4|166.2|167.13|164.93|0
1687771200000|2023-06-26 09:20:00|167.04|164.84|166.87|164.67|167.47|165.27|166.7|164.5|0
1687771500000|2023-06-26 09:25:00|166.7|164.5|166.87|164.67|167.21|165.01|165.68|163.48|0
1687771800000|2023-06-26 09:30:00|167.04|164.84|166.19|163.99|167.54|165.34|166.02|163.82|0
1687772100000|2023-06-26 09:35:00|166.36|164.16|165.68|163.48|166.7|164.5|165.01|162.81|0
1687772400000|2023-06-26 09:40:00|165.51|163.31|165.34|163.14|165.85|163.65|165|162.8|0
1687772700000|2023-06-26 09:45:00|165.51|163.31|165.51|163.31|165.68|163.48|164.83|162.63|0
1687773000000|2023-06-26 09:50:00|165.34|163.14|165|162.8|165.51|163.31|164.5|162.3|0
1687773300000|2023-06-26 09:55:00|165.17|162.97|164.39|162.19|166.35|164.15|163.85|161.65|0
1687773600000|2023-06-26 10:00:00|164.73|162.53|165.23|163.03|165.57|163.37|164.56|162.36|0
1687773900000|2023-06-26 10:05:00|165.32|163.12|165.23|163.03|165.91|163.71|164.89|162.69|0
1687774200000|2023-06-26 10:10:00|165.4|163.2|165.06|162.86|165.57|163.37|164.55|162.35|0
1687774500000|2023-06-26 10:15:00|164.89|162.69|165.4|163.2|165.4|163.2|164.89|162.69|0
1687774800000|2023-06-26 10:20:00|165.32|163.12|165.74|163.54|165.91|163.71|164.89|162.69|0
1687775100000|2023-06-26 10:25:00|165.91|163.71|165.73|163.53|165.99|163.79|165.4|163.2|0
1687775400000|2023-06-26 10:30:00|165.9|163.7|166.58|164.38|166.59|164.39|165.73|163.53|0
1687775700000|2023-06-26 10:35:00|166.75|164.55|165.73|163.53|166.75|164.55|164.97|162.77|0
1687776000000|2023-06-26 10:40:00|165.9|163.7|164.37|162.17|165.9|163.7|164.37|162.17|0
1687776300000|2023-06-26 10:45:00|164.2|162|165.39|163.19|165.56|163.36|164.2|162|0
1687776600000|2023-06-26 10:50:00|165.48|163.28|165.39|163.19|165.9|163.7|165.39|163.19|0
1687776900000|2023-06-26 10:55:00|165.47|163.27|166.58|164.38|166.58|164.38|165.39|163.19|0
1687777200000|2023-06-26 11:00:00|166.49|164.29|166.49|164.29|166.57|164.37|165.89|163.69|0
1687777500000|2023-06-26 11:05:00|166.57|164.37|165.72|163.52|166.91|164.71|165.72|163.52|0
1687777800000|2023-06-26 11:10:00|165.89|163.69|165.21|163.01|166.4|164.2|165.21|163.01|0
1687778100000|2023-06-26 11:15:00|165.38|163.18|165.04|162.84|165.38|163.18|165.04|162.84|0
1687778400000|2023-06-26 11:20:00|165.21|163.01|164.95|162.75|165.21|163.01|164.19|161.99|0
1687778700000|2023-06-26 11:25:00|165.04|162.84|164.69|162.49|165.71|163.51|164.69|162.49|0
1687779000000|2023-06-26 11:30:00|164.86|162.66|165.37|163.17|165.54|163.34|164.36|162.16|0
1687779300000|2023-06-26 11:35:00|165.2|163|164.69|162.49|165.37|163.17|164.18|161.98|0
1687779600000|2023-06-26 11:40:00|164.86|162.66|163.84|161.64|165.03|162.83|163.84|161.64|0
1687779900000|2023-06-26 11:45:00|164.01|161.81|162.66|160.46|164.18|161.98|162.66|160.46|0
1687780200000|2023-06-26 11:50:00|162.83|160.63|162.32|160.12|163.33|161.13|161.82|159.62|0
1687780500000|2023-06-26 11:55:00|162.41|160.21|162.49|160.29|163.16|160.96|161.99|159.79|0
1687780800000|2023-06-26 12:00:00|162.66|160.46|163.67|161.47|163.84|161.64|162.49|160.29|0
1687781100000|2023-06-26 12:05:00|163.59|161.39|165.02|162.82|165.19|162.99|163.5|161.3|0
1687781400000|2023-06-26 12:10:00|164.85|162.65|163.83|161.63|164.85|162.65|163.33|161.13|0
1687781700000|2023-06-26 12:15:00|164|161.8|163.49|161.29|165.02|162.82|163.49|161.29|0
1687782000000|2023-06-26 12:20:00|162.99|160.79|162.82|160.62|162.99|160.79|161.98|159.78|0
1687782300000|2023-06-26 12:25:00|162.65|160.45|161.64|159.44|163.07|160.87|161.47|159.27|0
1687782600000|2023-06-26 12:30:00|161.47|159.27|161.13|158.93|161.8|159.6|160.8|158.6|0
1687782900000|2023-06-26 12:35:00|161.05|158.85|161.8|159.6|162.47|160.27|160.8|158.6|0
1687783200000|2023-06-26 12:40:00|161.63|159.43|162.47|160.27|162.64|160.44|161.47|159.27|0
1687783500000|2023-06-26 12:45:00|162.64|160.44|162.64|160.44|163.65|161.45|162.47|160.27|0
1687783800000|2023-06-26 12:50:00|162.73|160.53|162.97|160.77|163.82|161.62|162.13|159.93|0
1687784100000|2023-06-26 12:55:00|163.14|160.94|163.14|160.94|163.65|161.45|162.64|160.44|0
1687784400000|2023-06-26 13:00:00|163.31|161.11|163.31|161.11|163.65|161.45|162.63|160.43|0
1687784700000|2023-06-26 13:05:00|163.14|160.94|164.49|162.29|165|162.8|163.14|160.94|0
1687785000000|2023-06-26 13:10:00|164.66|162.46|163.3|161.1|164.66|162.46|163.14|160.94|0
1687785300000|2023-06-26 13:15:00|163.14|160.94|163.98|161.78|164.15|161.95|162.8|160.6|0
1687785600000|2023-06-26 13:20:00|163.81|161.61|162.79|160.59|164.32|162.12|162.29|160.09|0
1687785900000|2023-06-26 13:25:00|162.71|160.51|165.67|163.47|165.84|163.64|162.71|160.51|0
1687786200000|2023-06-26 13:30:00|165.5|163.3|160.61|158.41|165.5|163.3|160.44|158.24|0
1687786500000|2023-06-26 13:35:00|160.27|158.07|157.66|155.46|161.21|159.01|156.83|154.63|0
1687786800000|2023-06-26 13:40:00|157.16|154.96|154.67|152.47|157.16|154.96|154.34|152.14|0
1687787100000|2023-06-26 13:45:00|154.51|152.31|155.17|152.97|155.17|152.97|152.37|150.17|0
1687787400000|2023-06-26 13:50:00|155|152.8|153.52|151.32|155.66|153.46|152.21|150.01|0
1687787700000|2023-06-26 13:55:00|153.35|151.15|153.96|151.76|155.28|153.08|152.86|150.66|0
1687788000000|2023-06-26 14:00:00|154.13|151.93|154.54|152.34|155.44|153.24|152.82|150.62|0
1687788300000|2023-06-26 14:05:00|154.45|152.25|154.62|152.42|154.78|152.58|151.84|149.64|0
1687788600000|2023-06-26 14:10:00|154.78|152.58|154.29|152.09|157.75|155.55|154.29|152.09|0
1687788900000|2023-06-26 14:15:00|154.12|151.92|154.94|152.74|155.43|153.23|152.49|150.29|0
1687789200000|2023-06-26 14:20:00|155.11|152.91|156.09|153.89|157.42|155.22|155.11|152.91|0
1687789500000|2023-06-26 14:25:00|156.26|154.06|156.25|154.05|157.41|155.21|155.27|153.07|0
1687789800000|2023-06-26 14:30:00|156.09|153.89|159.57|157.37|161.08|158.88|155.92|153.72|0
1687790100000|2023-06-26 14:35:00|159.91|157.71|163.44|161.24|163.61|161.41|159.41|157.21|0
1687790400000|2023-06-26 14:40:00|163.78|161.58|162.76|160.56|166.84|164.64|162.59|160.39|0
1687790700000|2023-06-26 14:45:00|162.93|160.73|159.57|157.37|163.27|161.07|159.57|157.37|0
1687791000000|2023-06-26 14:50:00|159.9|157.7|158.8|156.6|160.57|158.37|158.07|155.87|0
1687791300000|2023-06-26 14:55:00|159.14|156.94|158.97|156.77|160.48|158.28|158.8|156.6|0
1687791600000|2023-06-26 15:00:00|158.8|156.6|161.83|159.63|162|159.8|158.47|156.27|0
1687791900000|2023-06-26 15:05:00|162.34|160.14|163.01|160.81|164.72|162.52|162.17|159.97|0
1687792200000|2023-06-26 15:10:00|163.18|160.98|163.18|160.98|164.2|162|162.16|159.96|0
1687792500000|2023-06-26 15:15:00|163.35|161.15|165.22|163.02|165.57|163.37|161.99|159.79|0
1687792800000|2023-06-26 15:20:00|165.4|163.2|166.25|164.05|166.77|164.57|164.71|162.51|0
1687793100000|2023-06-26 15:25:00|166.42|164.22|165.19|162.99|166.42|164.22|164.16|161.96|0
1687793400000|2023-06-26 15:30:00|165.02|162.82|163.14|160.94|166.05|163.85|162.12|159.92|0
1687793700000|2023-06-26 15:35:00|163.31|161.11|162.79|160.59|163.48|161.28|161.61|159.41|0
1687794000000|2023-06-26 15:40:00|162.97|160.77|164.67|162.47|165.87|163.67|161.94|159.74|0
1687794300000|2023-06-26 15:45:00|164.84|162.64|162.11|159.91|165.18|162.98|161.6|159.4|0
1687794600000|2023-06-26 15:50:00|161.94|159.74|161.26|159.06|162.28|160.08|160.75|158.55|0
1687794900000|2023-06-26 15:55:00|161.09|158.89|160.41|158.21|162.45|160.25|160.41|158.21|0
1687795200000|2023-06-26 16:00:00|160.58|158.38|162.45|160.25|162.96|160.76|159.74|157.54|0
1687795500000|2023-06-26 16:05:00|162.62|160.42|167.41|165.21|168.11|165.91|162.62|160.42|0
1687795800000|2023-06-26 16:10:00|167.76|165.56|167.07|164.87|169.67|167.47|166.89|164.69|0
1687796100000|2023-06-26 16:15:00|166.89|164.69|166.2|164|167.93|165.73|164.32|162.12|0
1687796400000|2023-06-26 16:20:00|166.38|164.18|164.49|162.29|167.58|165.38|163.46|161.26|0
1687796700000|2023-06-26 16:25:00|164.66|162.46|166.2|164|166.2|164|164.31|162.11|0
1687797000000|2023-06-26 16:30:00|166.03|163.83|167.58|165.38|167.93|165.73|165.68|163.48|0
1687797300000|2023-06-26 16:35:00|167.41|165.21|167.92|165.72|168.62|166.42|165.85|163.65|0
1687797600000|2023-06-26 16:40:00|168.1|165.9|169.48|167.28|170.88|168.68|167.58|165.38|0
1687797900000|2023-06-26 16:45:00|169.66|167.46|168.96|166.76|170.18|167.98|167.4|165.2|0
1687798200000|2023-06-26 16:50:00|169.31|167.11|167.4|165.2|169.31|167.11|167.4|165.2|0
1687798500000|2023-06-26 16:55:00|167.23|165.03|165.76|163.56|168.09|165.89|165.67|163.47|0
1687798800000|2023-06-26 17:00:00|165.67|163.47|166.7|164.5|166.71|164.51|164.99|162.79|0
1687799100000|2023-06-26 17:05:00|166.53|164.33|166.7|164.5|167.39|165.19|165.84|163.64|0
1687799400000|2023-06-26 17:10:00|166.88|164.68|167.39|165.19|168.43|166.23|165.84|163.64|0
1687799700000|2023-06-26 17:15:00|167.22|165.02|165.11|162.91|167.39|165.19|164.77|162.57|0
1687800000000|2023-06-26 17:20:00|164.92|162.72|165.26|163.06|165.78|163.58|163.54|161.34|0
1687800300000|2023-06-26 17:25:00|165.44|163.24|163.19|160.99|167.52|165.32|162.68|160.48|0
1687800600000|2023-06-26 17:30:00|163.02|160.82|164.05|161.85|164.57|162.37|162.68|160.48|0
1687800900000|2023-06-26 17:35:00|163.88|161.68|163.88|161.68|165.43|163.23|163.54|161.34|0
1687801200000|2023-06-26 17:40:00|163.71|161.51|164.91|162.71|165.26|163.06|162.33|160.13|0
1687801500000|2023-06-26 17:45:00|165.08|162.88|163.87|161.67|165.25|163.05|163.36|161.16|0
1687801800000|2023-06-26 17:50:00|164.05|161.85|165.6|163.4|166.12|163.92|163.87|161.67|0
1687802100000|2023-06-26 17:55:00|165.43|163.23|166.12|163.92|166.64|164.44|164.73|162.53|0
1687802400000|2023-06-26 18:00:00|166.29|164.09|165.6|163.4|167.33|165.13|165.25|163.05|0
1687802700000|2023-06-26 18:05:00|165.77|163.57|167.16|164.96|167.85|165.65|165.77|163.57|0
1687803000000|2023-06-26 18:10:00|167.33|165.13|167.15|164.95|167.85|165.65|165.94|163.74|0
1687803300000|2023-06-26 18:15:00|166.98|164.78|167.85|165.65|168.2|166|166.63|164.43|0
1687803600000|2023-06-26 18:20:00|168.2|166|168.89|166.69|169.07|166.87|167.15|164.95|0
1687803900000|2023-06-26 18:25:00|168.72|166.52|166.63|164.43|169.07|166.87|166.28|164.08|0
1687804200000|2023-06-26 18:30:00|166.8|164.6|163.51|161.31|166.97|164.77|163.34|161.14|0
1687804500000|2023-06-26 18:35:00|163.69|161.49|161.63|159.43|164.2|162|161.46|159.26|0
1687804800000|2023-06-26 18:40:00|161.46|159.26|161.63|159.43|162.48|160.28|161.12|158.92|0
1687805100000|2023-06-26 18:45:00|161.46|159.26|161.62|159.42|162.65|160.45|161.11|158.91|0
1687805400000|2023-06-26 18:50:00|161.45|159.25|161.96|159.76|162.82|160.62|160.94|158.74|0
1687805700000|2023-06-26 18:55:00|162.14|159.94|162.65|160.45|163.51|161.31|161.45|159.25|0
1687806000000|2023-06-26 19:00:00|162.48|160.28|161.45|159.25|162.82|160.62|161.45|159.25|0
1687806300000|2023-06-26 19:05:00|161.62|159.42|161.28|159.08|162.3|160.1|160.94|158.74|0
1687806600000|2023-06-26 19:10:00|161.11|158.91|161.79|159.59|162.47|160.27|161.1|158.9|0
1687806900000|2023-06-26 19:15:00|161.45|159.25|161.96|159.76|162.64|160.44|161.1|158.9|0
1687807200000|2023-06-26 19:20:00|162.13|159.93|163.15|160.95|164.19|161.99|161.27|159.07|0
1687807500000|2023-06-26 19:25:00|163.33|161.13|162.81|160.61|163.67|161.47|162.47|160.27|0
1687807800000|2023-06-26 19:30:00|162.98|160.78|162.12|159.92|164.01|161.81|161.61|159.41|0
1687808100000|2023-06-26 19:35:00|162.29|160.09|162.81|160.61|162.98|160.78|161.78|159.58|0
1687808400000|2023-06-26 19:40:00|162.63|160.43|165.56|163.36|165.73|163.53|162.63|160.43|0
1687808700000|2023-06-26 19:45:00|165.91|163.71|167.99|165.79|170.62|168.42|165.91|163.71|0
1687809000000|2023-06-26 19:50:00|168.78|166.58|169.04|166.84|169.57|167.37|167.64|165.44|0
1687809300000|2023-06-26 19:55:00|168.51|166.31|171.32|169.12|172.56|170.36|168.51|166.31|0
1687809600000|2023-06-26 20:00:00|171.14|168.94|169.56|167.36|171.14|168.94|167.99|165.79|0
1687809900000|2023-06-26 20:05:00|169.39|167.19|169.03|166.83|169.74|167.54|168.51|166.31|0
1687810200000|2023-06-26 20:10:00|169.21|167.01|168.51|166.31|169.38|167.18|167.46|165.26|0
1687810500000|2023-06-26 20:15:00|168.68|166.48|168.88|166.28|169.41|166.81|168.53|165.93|0
1687810800000|2023-06-26 20:20:00|168.97|166.37|169.23|166.63|169.41|166.81|168.97|166.37|0
1687811100000|2023-06-26 20:25:00|169.4|166.8|169.23|166.63|169.4|166.8|168.88|166.28|0
1687811400000|2023-06-26 20:30:00|169.05|166.45|169.23|166.63|169.23|166.63|168.7|166.1|0
1687811700000|2023-06-26 20:35:00|169.4|166.8|169.4|166.8|169.75|167.15|169.4|166.8|0
1687812000000|2023-06-26 20:40:00|169.31|166.71|169.57|166.97|169.75|167.15|169.22|166.62|0
1687812300000|2023-06-26 20:45:00|169.4|166.8|169.56|166.96|169.74|167.14|168.14|165.54|0
1687812600000|2023-06-26 20:50:00|169.74|167.14|168.78|166.18|169.91|167.31|168.69|166.09|0
1687812900000|2023-06-26 20:55:00|168.86|166.26|168.9|166.3|169.04|166.44|168.69|166.09|0
1687813200000|2023-06-26 21:00:00|169.31|166.71|169.21|166.61|169.36|166.76|169.05|166.45|0
1687813500000|2023-06-26 21:05:00|169.26|166.66|169|166.4|169.36|166.76|168.95|166.35|0
1687813800000|2023-06-26 21:10:00|169.05|166.45|169.23|166.63|169.23|166.63|168.97|166.37|0
1687814100000|2023-06-26 21:15:00|169.1|166.5|169.18|166.58|169.3|166.7|169.1|166.5|0
1687814400000|2023-06-26 21:20:00|169.2|166.6|169.33|166.73|169.36|166.76|169.2|166.6|0
1687814700000|2023-06-26 21:25:00|169.3|166.7|169.3|166.7|169.3|166.7|169.25|166.65|0
1687815300000|2023-06-26 21:35:00|169.25|166.65|169.27|166.67|169.3|166.7|169.22|166.62|0
1687815600000|2023-06-26 21:40:00|169.29|166.69|169.4|166.8|169.53|166.93|169.29|166.69|0
1687815900000|2023-06-26 21:45:00|169.38|166.78|169.27|166.67|169.38|166.78|169.27|166.67|0
1687816200000|2023-06-26 21:50:00|169.32|166.72|169.03|166.43|169.32|166.72|168.93|166.33|0
1687816500000|2023-06-26 21:55:00|169.06|166.46|169.19|166.59|169.24|166.64|169.03|166.43|0
1687816800000|2023-06-26 22:00:00|168.41|165.81|168.67|166.07|168.67|166.07|167.62|165.02|0
1687817100000|2023-06-26 22:05:00|168.84|166.24|168.84|166.24|169.01|166.41|168.49|165.89|0
1687817400000|2023-06-26 22:10:00|168.75|166.15|168.14|165.54|169.01|166.41|168.06|165.46|0
1687817700000|2023-06-26 22:15:00|167.97|165.37|168.31|165.71|168.66|166.06|167.96|165.36|0
1687818000000|2023-06-26 22:20:00|168.14|165.54|169.01|166.41|169.01|166.41|168.14|165.54|0
1687818300000|2023-06-26 22:25:00|168.92|166.32|169.18|166.58|169.36|166.76|168.66|166.06|0
1687818600000|2023-06-26 22:30:00|169.1|166.5|169.18|166.58|169.7|167.1|169.01|166.41|0
1687818900000|2023-06-26 22:35:00|169|166.4|168.3|165.7|169|166.4|168.13|165.53|0
1687819200000|2023-06-26 22:40:00|168.4|165.8|167.95|165.35|168.65|166.05|167.87|165.27|0
1687819500000|2023-06-26 22:45:00|168.13|165.53|168.3|165.7|168.48|165.88|168.13|165.53|0
1687819800000|2023-06-26 22:50:00|168.22|165.62|167.95|165.35|168.3|165.7|167.95|165.35|0
1687820100000|2023-06-26 22:55:00|168.13|165.53|167.43|164.83|168.13|165.53|167.43|164.83|0
1687820400000|2023-06-26 23:00:00|167.6|165|167.25|164.65|167.6|165|167.08|164.48|0
1687820700000|2023-06-26 23:05:00|167.08|164.48|167.08|164.48|167.25|164.65|166.9|164.3|0
1687821000000|2023-06-26 23:10:00|167.25|164.65|167.08|164.48|167.42|164.82|167.08|164.48|0
1687821300000|2023-06-26 23:15:00|167.17|164.57|166.9|164.3|167.25|164.65|166.55|163.95|0
1687821600000|2023-06-26 23:20:00|167.07|164.47|167.07|164.47|167.25|164.65|166.9|164.3|0
1687821900000|2023-06-26 23:25:00|166.9|164.3|166.9|164.3|167.24|164.64|166.9|164.3|0
1687822200000|2023-06-26 23:30:00|166.72|164.12|166.72|164.12|166.9|164.3|166.55|163.95|0
1687822500000|2023-06-26 23:35:00|166.9|164.3|166.55|163.95|166.9|164.3|166.55|163.95|0
1687822800000|2023-06-26 23:40:00|166.72|164.12|166.72|164.12|166.72|164.12|166.37|163.77|0
1687823100000|2023-06-26 23:45:00|166.64|164.04|166.37|163.77|166.72|164.12|166.2|163.6|0
1687823400000|2023-06-26 23:50:00|166.2|163.6|165.85|163.25|166.54|163.94|165.85|163.25|0
1687823700000|2023-06-26 23:55:00|166.02|163.42|165.68|163.08|166.02|163.42|165.68|163.08|0
1687824000000|2023-06-27 00:00:00|165.85|163.25|165.67|163.07|166.02|163.42|165.5|162.9|0
1687824300000|2023-06-27 00:05:00|165.76|163.16|166.71|164.11|166.71|164.11|165.67|163.07|0
1687824600000|2023-06-27 00:10:00|166.88|164.28|166.28|163.68|166.88|164.28|165.93|163.33|0
1687824900000|2023-06-27 00:15:00|166.36|163.76|167.67|165.07|167.67|165.07|166.36|163.76|0
1687825200000|2023-06-27 00:20:00|167.75|165.15|167.4|164.8|167.75|165.15|166.71|164.11|0
1687825500000|2023-06-27 00:25:00|167.23|164.63|167.57|164.97|167.57|164.97|166.88|164.28|0
1687825800000|2023-06-27 00:30:00|167.4|164.8|167.05|164.45|167.57|164.97|167.05|164.45|0
1687826100000|2023-06-27 00:35:00|167.22|164.62|167.39|164.79|167.74|165.14|167.22|164.62|0
1687826400000|2023-06-27 00:40:00|167.48|164.88|167.22|164.62|167.48|164.88|167.05|164.45|0
1687826700000|2023-06-27 00:45:00|167.39|164.79|167.56|164.96|167.57|164.97|167.39|164.79|0
1687827000000|2023-06-27 00:50:00|167.39|164.79|167.74|165.14|167.91|165.31|167.39|164.79|0
1687827300000|2023-06-27 00:55:00|167.56|164.96|168.08|165.48|168.08|165.48|167.56|164.96|0
1687827600000|2023-06-27 01:00:00|167.91|165.31|167.73|165.13|168.6|166|167.73|165.13|0
1687827900000|2023-06-27 01:05:00|167.91|165.31|168.52|165.92|168.78|166.18|167.91|165.31|0
1687828200000|2023-06-27 01:10:00|168.43|165.83|168.6|166|168.6|166|168.25|165.65|0
1687828500000|2023-06-27 01:15:00|168.77|166.17|168.25|165.65|169.47|166.87|168.25|165.65|0
1687828800000|2023-06-27 01:20:00|168.34|165.74|168.07|165.47|168.6|166|168.07|165.47|0
1687829100000|2023-06-27 01:25:00|167.9|165.3|168.77|166.17|168.77|166.17|167.9|165.3|0
1687829400000|2023-06-27 01:30:00|168.94|166.34|167.72|165.12|169.29|166.69|167.2|164.6|0
1687829700000|2023-06-27 01:35:00|167.55|164.95|167.55|164.95|168.07|165.47|167.2|164.6|0
1687830000000|2023-06-27 01:40:00|167.37|164.77|166.85|164.25|167.37|164.77|166.68|164.08|0
1687830300000|2023-06-27 01:45:00|166.77|164.17|165.64|163.04|167.02|164.42|165.46|162.86|0
1687830600000|2023-06-27 01:50:00|165.81|163.21|166.15|163.55|166.68|164.08|165.81|163.21|0
1687830900000|2023-06-27 01:55:00|165.98|163.38|165.63|163.03|166.15|163.55|165.46|162.86|0
1687831200000|2023-06-27 02:00:00|165.46|162.86|166.32|163.72|166.5|163.9|165.46|162.86|0
1687831500000|2023-06-27 02:05:00|166.15|163.55|165.63|163.03|166.32|163.72|165.46|162.86|0
1687831800000|2023-06-27 02:10:00|165.46|162.86|165.46|162.86|165.63|163.03|164.94|162.34|0
1687832100000|2023-06-27 02:15:00|165.55|162.95|165.45|162.85|165.63|163.03|164.94|162.34|0
1687832400000|2023-06-27 02:20:00|165.63|163.03|165.54|162.94|165.97|163.37|165.45|162.85|0
1687832700000|2023-06-27 02:25:00|165.45|162.85|165.8|163.2|166.14|163.54|165.45|162.85|0
1687833000000|2023-06-27 02:30:00|165.97|163.37|165.62|163.02|166.14|163.54|165.62|163.02|0
1687833300000|2023-06-27 02:35:00|165.45|162.85|165.45|162.85|165.62|163.02|165.1|162.5|0
1687833600000|2023-06-27 02:40:00|165.27|162.67|166.48|163.88|166.66|164.06|165.27|162.67|0
1687833900000|2023-06-27 02:45:00|166.31|163.71|166.14|163.54|166.48|163.88|165.96|163.36|0
1687834200000|2023-06-27 02:50:00|166.31|163.71|165.96|163.36|166.48|163.88|165.79|163.19|0
1687834500000|2023-06-27 02:55:00|165.88|163.28|165.79|163.19|165.96|163.36|165.61|163.01|0
1687834800000|2023-06-27 03:00:00|165.7|163.1|165.61|163.01|166.13|163.53|165.61|163.01|0
1687835100000|2023-06-27 03:05:00|165.78|163.18|165.78|163.18|165.96|163.36|165.44|162.84|0
1687835400000|2023-06-27 03:10:00|165.96|163.36|165.95|163.35|166.47|163.87|165.95|163.35|0
1687835700000|2023-06-27 03:15:00|166.13|163.53|166.3|163.7|166.47|163.87|165.95|163.35|0
1687836000000|2023-06-27 03:20:00|166.13|163.53|165.95|163.35|166.13|163.53|165.78|163.18|0
1687836300000|2023-06-27 03:25:00|165.78|163.18|165.78|163.18|165.95|163.35|165.43|162.83|0
1687836600000|2023-06-27 03:30:00|165.6|163|165.43|162.83|166.12|163.52|165.43|162.83|0
1687836900000|2023-06-27 03:35:00|165.26|162.66|164.74|162.14|165.26|162.66|164.56|161.96|0
1687837200000|2023-06-27 03:40:00|164.56|161.96|164.91|162.31|165.08|162.48|164.56|161.96|0
1687837500000|2023-06-27 03:45:00|165.08|162.48|165.25|162.65|165.42|162.82|165.08|162.48|0
1687837800000|2023-06-27 03:50:00|165.42|162.82|166.11|163.51|166.29|163.69|165.42|162.82|0
1687838100000|2023-06-27 03:55:00|166.03|163.43|165.94|163.34|166.46|163.86|165.94|163.34|0
1687838400000|2023-06-27 04:00:00|166.11|163.51|166.11|163.51|166.28|163.68|165.94|163.34|0
1687838700000|2023-06-27 04:05:00|166.28|163.68|166.11|163.51|166.46|163.86|166.11|163.51|0
1687839000000|2023-06-27 04:10:00|166.28|163.68|165.41|162.81|166.28|163.68|165.41|162.81|0
1687839300000|2023-06-27 04:15:00|165.59|162.99|165.59|162.99|165.59|162.99|164.9|162.3|0
1687839600000|2023-06-27 04:20:00|165.68|163.08|165.07|162.47|165.68|163.08|164.89|162.29|0
1687839900000|2023-06-27 04:25:00|164.89|162.29|165.24|162.64|165.24|162.64|164.89|162.29|0
1687840200000|2023-06-27 04:30:00|165.06|162.46|165.58|162.98|165.58|162.98|165.06|162.46|0
1687840500000|2023-06-27 04:35:00|165.41|162.81|165.06|162.46|165.58|162.98|164.89|162.29|0
1687840800000|2023-06-27 04:40:00|164.89|162.29|164.89|162.29|165.06|162.46|164.54|161.94|0
1687841100000|2023-06-27 04:45:00|165.06|162.46|165.06|162.46|165.23|162.63|165.06|162.46|0
1687841400000|2023-06-27 04:50:00|164.97|162.37|165.23|162.63|165.4|162.8|164.71|162.11|0
1687841700000|2023-06-27 04:55:00|165.06|162.46|165.05|162.45|165.23|162.63|165.05|162.45|0
1687842000000|2023-06-27 05:00:00|164.97|162.37|165.4|162.8|165.4|162.8|164.71|162.11|0
1687842300000|2023-06-27 05:05:00|165.57|162.97|165.4|162.8|165.57|162.97|165.05|162.45|0
1687842600000|2023-06-27 05:10:00|165.22|162.62|164.45|161.85|165.22|162.62|164.36|161.76|0
1687842900000|2023-06-27 05:15:00|164.53|161.93|165.22|162.62|165.22|162.62|164.36|161.76|0
1687843200000|2023-06-27 05:20:00|165.05|162.45|164.36|161.76|165.05|162.45|164.18|161.58|0
1687843500000|2023-06-27 05:25:00|164.18|161.58|163.67|161.07|164.36|161.76|163.5|160.9|0
1687843800000|2023-06-27 05:30:00|163.58|160.98|163.49|160.89|164.18|161.58|163.15|160.55|0
1687844100000|2023-06-27 05:35:00|163.58|160.98|163.83|161.23|164.01|161.41|163.15|160.55|0
1687844400000|2023-06-27 05:40:00|164.01|161.41|164.35|161.75|164.52|161.92|164.01|161.41|0
1687844700000|2023-06-27 05:45:00|164.27|161.67|163.83|161.23|164.27|161.67|163.83|161.23|0
1687845000000|2023-06-27 05:50:00|163.92|161.32|163.49|160.89|164.18|161.58|163.14|160.54|0
1687845300000|2023-06-27 05:55:00|163.31|160.71|162.63|160.03|163.31|160.71|162.46|159.86|0
1687845600000|2023-06-27 06:00:00|162.72|160.12|162.63|160.03|163.66|161.06|162.28|159.68|0
1687845900000|2023-06-27 06:05:00|162.43|160.23|162.08|159.88|162.77|160.57|161.74|159.54|0
1687846200000|2023-06-27 06:10:00|161.91|159.71|162.42|160.22|162.77|160.57|161.91|159.71|0
1687846500000|2023-06-27 06:15:00|162.34|160.14|161.48|159.28|162.59|160.39|161.05|158.85|0
1687846800000|2023-06-27 06:20:00|161.4|159.2|162.25|160.05|162.76|160.56|161.4|159.2|0
1687847100000|2023-06-27 06:25:00|162.08|159.88|162.51|160.31|162.51|160.31|162.08|159.88|0
1687847400000|2023-06-27 06:30:00|162.59|160.39|162.07|159.87|162.59|160.39|161.9|159.7|0
1687847700000|2023-06-27 06:35:00|161.9|159.7|162.44|160.24|162.46|160.26|161.73|159.53|0
1687848000000|2023-06-27 06:40:00|162.27|160.07|161.75|159.55|162.44|160.24|161.75|159.55|0
1687848300000|2023-06-27 06:45:00|161.84|159.64|162.95|160.75|163.12|160.92|161.75|159.55|0
1687848600000|2023-06-27 06:50:00|163.12|160.92|163.12|160.92|163.46|161.26|162.95|160.75|0
1687848900000|2023-06-27 06:55:00|163.03|160.83|163.46|161.26|163.46|161.26|162.94|160.74|0
1687849200000|2023-06-27 07:00:00|163.63|161.43|161.24|159.04|163.8|161.6|161.07|158.87|0
1687849500000|2023-06-27 07:05:00|161.41|159.21|161.06|158.86|162.18|159.98|160.89|158.69|0
1687849800000|2023-06-27 07:10:00|161.4|159.2|160.21|158.01|161.66|159.46|160.04|157.84|0
1687850100000|2023-06-27 07:15:00|160.38|158.18|161.4|159.2|161.57|159.37|160.21|158.01|0
1687850400000|2023-06-27 07:20:00|161.57|159.37|162.08|159.88|162.17|159.97|160.72|158.52|0
1687850700000|2023-06-27 07:25:00|162.25|160.05|162.59|160.39|163.71|161.51|162.08|159.88|0
1687851000000|2023-06-27 07:30:00|162.76|160.56|164.47|162.27|164.82|162.62|162.68|160.48|0
1687851300000|2023-06-27 07:35:00|164.65|162.45|164.47|162.27|164.65|162.45|163.27|161.07|0
1687851600000|2023-06-27 07:40:00|164.3|162.1|164.47|162.27|165.16|162.96|164.13|161.93|0
1687851900000|2023-06-27 07:45:00|164.64|162.44|164.99|162.79|165.16|162.96|163.87|161.67|0
1687852200000|2023-06-27 07:50:00|164.81|162.61|164.12|161.92|164.99|162.79|163.78|161.58|0
1687852500000|2023-06-27 07:55:00|163.95|161.75|164.29|162.09|164.81|162.61|163.78|161.58|0
1687852800000|2023-06-27 08:00:00|164.47|162.27|163.78|161.58|164.98|162.78|163.78|161.58|0
1687853100000|2023-06-27 08:05:00|163.87|161.67|165.32|163.12|165.32|163.12|163.43|161.23|0
1687853400000|2023-06-27 08:10:00|165.15|162.95|163.94|161.74|165.32|163.12|163.6|161.4|0
1687853700000|2023-06-27 08:15:00|164.12|161.92|163.43|161.23|164.46|162.26|162.92|160.72|0
1687854000000|2023-06-27 08:20:00|163.26|161.06|164.8|162.6|164.8|162.6|163.26|161.06|0
1687854300000|2023-06-27 08:25:00|165.15|162.95|164.63|162.43|165.15|162.95|164.11|161.91|0
1687854600000|2023-06-27 08:30:00|164.8|162.6|165.66|163.46|166.01|163.81|164.72|162.52|0
1687854900000|2023-06-27 08:35:00|165.75|163.55|166|163.8|166.18|163.98|165.49|163.29|0
1687855200000|2023-06-27 08:40:00|166.09|163.89|166.96|164.76|167.74|165.54|166|163.8|0
1687855500000|2023-06-27 08:45:00|167.04|164.84|166.69|164.49|167.3|165.1|166.35|164.15|0
1687855800000|2023-06-27 08:50:00|166.52|164.32|166.34|164.14|167.38|165.18|166|163.8|0
1687856100000|2023-06-27 08:55:00|166.52|164.32|166.69|164.49|166.95|164.75|166.09|163.89|0
1687856400000|2023-06-27 09:00:00|166.52|164.32|167.03|164.83|167.38|165.18|166.52|164.32|0
1687856700000|2023-06-27 09:05:00|167.21|165.01|166.86|164.66|167.38|165.18|166.34|164.14|0
1687857000000|2023-06-27 09:10:00|167.03|164.83|167.03|164.83|167.38|165.18|166.16|163.96|0
1687857300000|2023-06-27 09:15:00|167.2|165|166.85|164.65|167.38|165.18|166.51|164.31|0
1687857600000|2023-06-27 09:20:00|166.94|164.74|166.51|164.31|166.94|164.74|165.82|163.62|0
1687857900000|2023-06-27 09:25:00|166.6|164.4|165.81|163.61|166.68|164.48|165.81|163.61|0
1687858200000|2023-06-27 09:30:00|165.99|163.79|165.98|163.78|166.94|164.74|165.98|163.78|0
1687858500000|2023-06-27 09:35:00|166.07|163.87|166.5|164.3|167.02|164.82|166.07|163.87|0
1687858800000|2023-06-27 09:40:00|166.67|164.47|166.59|164.39|166.67|164.47|166.33|164.13|0
1687859100000|2023-06-27 09:45:00|166.67|164.47|166.84|164.64|167.19|164.99|166.42|164.22|0
1687859400000|2023-06-27 09:50:00|166.67|164.47|166.5|164.3|166.84|164.64|166.32|164.12|0
1687859700000|2023-06-27 09:55:00|166.67|164.47|166.67|164.47|167.01|164.81|165.98|163.78|0
1687860000000|2023-06-27 10:00:00|166.84|164.64|166.15|163.95|166.84|164.64|165.97|163.77|0
1687860300000|2023-06-27 10:05:00|165.97|163.77|166.93|164.73|167.01|164.81|165.8|163.6|0
1687860600000|2023-06-27 10:10:00|167.01|164.81|166.66|164.46|167.01|164.81|166.32|164.12|0
1687860900000|2023-06-27 10:15:00|166.49|164.29|167.01|164.81|167.01|164.81|166.49|164.29|0
1687861200000|2023-06-27 10:20:00|167.18|164.98|166.83|164.63|167.35|165.15|166.49|164.29|0
1687861500000|2023-06-27 10:25:00|166.92|164.72|166.75|164.55|167.01|164.81|166.49|164.29|0
1687861800000|2023-06-27 10:30:00|166.57|164.37|165.45|163.25|166.83|164.63|165.19|162.99|0
1687862100000|2023-06-27 10:35:00|165.62|163.42|164.93|162.73|166.14|163.94|164.93|162.73|0
1687862400000|2023-06-27 10:40:00|165.1|162.9|165.1|162.9|165.96|163.76|164.92|162.72|0
1687862700000|2023-06-27 10:45:00|165.27|163.07|164.58|162.38|165.44|163.24|164.58|162.38|0
1687863000000|2023-06-27 10:50:00|164.67|162.47|164.58|162.38|165.09|162.89|164.06|161.86|0
1687863300000|2023-06-27 10:55:00|164.4|162.2|164.57|162.37|164.92|162.72|164.4|162.2|0
1687863600000|2023-06-27 11:00:00|164.75|162.55|165.95|163.75|166.13|163.93|164.57|162.37|0
1687863900000|2023-06-27 11:05:00|165.78|163.58|165.95|163.75|166.3|164.1|165.26|163.06|0
1687864200000|2023-06-27 11:10:00|166.12|163.92|166.21|164.01|166.3|164.1|165.43|163.23|0
1687864500000|2023-06-27 11:15:00|166.12|163.92|167.68|165.48|167.68|165.48|166.12|163.92|0
1687864800000|2023-06-27 11:20:00|167.86|165.66|167.33|165.13|167.86|165.66|166.99|164.79|0
1687865100000|2023-06-27 11:25:00|167.51|165.31|167.68|165.48|167.85|165.65|166.81|164.61|0
1687865400000|2023-06-27 11:30:00|167.85|165.65|167.85|165.65|168.9|166.7|167.68|165.48|0
1687865700000|2023-06-27 11:35:00|168.02|165.82|168.2|166|168.55|166.35|167.85|165.65|0
1687866000000|2023-06-27 11:40:00|168.37|166.17|168.72|166.52|169.07|166.87|167.85|165.65|0
1687866300000|2023-06-27 11:45:00|168.89|166.69|169.41|167.21|169.76|167.56|168.54|166.34|0
1687866600000|2023-06-27 11:50:00|169.59|167.39|169.94|167.74|170.64|168.44|169.41|167.21|0
1687866900000|2023-06-27 11:55:00|170.03|167.83|169.76|167.56|170.46|168.26|169.24|167.04|0
1687867200000|2023-06-27 12:00:00|169.85|167.65|169.93|167.73|171.16|168.96|169.23|167.03|0
1687867500000|2023-06-27 12:05:00|170.11|167.91|169.23|167.03|170.11|167.91|168.53|166.33|0
1687867800000|2023-06-27 12:10:00|169.06|166.86|170.11|167.91|170.63|168.43|168.53|166.33|0
1687868100000|2023-06-27 12:15:00|170.28|168.08|169.49|167.29|170.63|168.43|169.23|167.03|0
1687868400000|2023-06-27 12:20:00|169.58|167.38|169.93|167.73|170.63|168.43|169.58|167.38|0
1687868700000|2023-06-27 12:25:00|170.19|167.99|169.23|167.03|170.19|167.99|169.05|166.85|0
1687869000000|2023-06-27 12:30:00|169.84|167.64|166.96|164.76|169.84|167.64|166.79|164.59|0
1687869300000|2023-06-27 12:35:00|166.88|164.68|165.06|162.86|167.48|165.28|164.54|162.34|0
1687869600000|2023-06-27 12:40:00|164.88|162.68|164.88|162.68|165.57|163.37|164.37|162.17|0
1687869900000|2023-06-27 12:45:00|164.71|162.51|166.09|163.89|166.26|164.06|164.71|162.51|0
1687870200000|2023-06-27 12:50:00|165.92|163.72|166.95|164.75|167.3|165.1|165.83|163.63|0
1687870500000|2023-06-27 12:55:00|166.78|164.58|167.13|164.93|167.82|165.62|166.78|164.58|0
1687870800000|2023-06-27 13:00:00|167.3|165.1|167.47|165.27|168.17|165.97|167.12|164.92|0
1687871100000|2023-06-27 13:05:00|167.64|165.44|166.78|164.58|167.99|165.79|166.6|164.4|0
1687871400000|2023-06-27 13:10:00|166.95|164.75|165.74|163.54|167.64|165.44|165.56|163.36|0
1687871700000|2023-06-27 13:15:00|165.73|163.53|166.43|164.23|166.43|164.23|165.39|163.19|0
1687872000000|2023-06-27 13:20:00|166.6|164.4|166.42|164.22|166.6|164.4|166.08|163.88|0
1687872300000|2023-06-27 13:25:00|166.25|164.05|165.56|163.36|166.42|164.22|165.04|162.84|0
1687872600000|2023-06-27 13:30:00|165.73|163.53|163.32|161.12|166.42|164.22|162.63|160.43|0
1687872900000|2023-06-27 13:35:00|163.15|160.95|161.1|158.9|163.15|160.95|159.4|157.2|0
1687873200000|2023-06-27 13:40:00|160.93|158.73|160.75|158.55|161.43|159.23|159.22|157.02|0
1687873500000|2023-06-27 13:45:00|160.41|158.21|163.49|161.29|165.39|163.19|160.41|158.21|0
1687873800000|2023-06-27 13:50:00|163.66|161.46|162.8|160.6|164.35|162.15|160.91|158.71|0
1687874100000|2023-06-27 13:55:00|162.97|160.77|162.45|160.25|164.35|162.15|162.28|160.08|0
1687874400000|2023-06-27 14:00:00|162.2|160|161.94|159.74|165.21|163.01|160.57|158.37|0
1687874700000|2023-06-27 14:05:00|161.77|159.57|164.35|162.15|165.91|163.71|161.77|159.57|0
1687875000000|2023-06-27 14:10:00|165.04|162.84|164.69|162.49|168.17|165.97|164.52|162.32|0
1687875300000|2023-06-27 14:15:00|165.04|162.84|162.1|159.9|165.04|162.84|161.93|159.73|0
1687875600000|2023-06-27 14:20:00|162.28|160.08|160.88|158.68|162.45|160.25|159.51|157.31|0
1687875900000|2023-06-27 14:25:00|160.71|158.51|161.05|158.85|161.39|159.19|158.82|156.62|0
1687876200000|2023-06-27 14:30:00|160.88|158.68|159.84|157.64|162.08|159.88|158.31|156.11|0
1687876500000|2023-06-27 14:35:00|159.67|157.47|158.82|156.62|160.36|158.16|158.31|156.11|0
1687876800000|2023-06-27 14:40:00|158.99|156.79|160.01|157.81|160.87|158.67|158.13|155.93|0
1687877100000|2023-06-27 14:45:00|159.84|157.64|158.98|156.78|160.53|158.33|158.3|156.1|0
1687877400000|2023-06-27 14:50:00|158.64|156.44|157.62|155.42|158.81|156.61|156.77|154.57|0
1687877700000|2023-06-27 14:55:00|157.45|155.25|157.28|155.08|159.32|157.12|156.94|154.74|0
1687878000000|2023-06-27 15:00:00|156.94|154.74|160.35|158.15|160.35|158.15|156.43|154.23|0
1687878300000|2023-06-27 15:05:00|159.83|157.63|159.83|157.63|160.86|158.66|158.81|156.61|0
1687878600000|2023-06-27 15:10:00|160.35|158.15|159.15|156.95|162.59|160.39|159.15|156.95|0
1687878900000|2023-06-27 15:15:00|159.32|157.12|157.78|155.58|159.83|157.63|157.61|155.41|0
1687879200000|2023-06-27 15:20:00|157.61|155.41|156.42|154.22|157.95|155.75|155.58|153.38|0
1687879500000|2023-06-27 15:25:00|156.59|154.39|153.93|151.73|157.44|155.24|153.22|151.02|0
1687879800000|2023-06-27 15:30:00|153.59|151.39|153.76|151.56|154.26|152.06|153.09|150.89|0
1687880100000|2023-06-27 15:35:00|153.59|151.39|151.92|149.72|154.26|152.06|151.59|149.39|0
1687880400000|2023-06-27 15:40:00|152.09|149.89|152.25|150.05|153.25|151.05|151.92|149.72|0
1687880700000|2023-06-27 15:45:00|152.08|149.88|153.41|151.21|153.91|151.71|151.9|149.7|0
1687881000000|2023-06-27 15:50:00|153.24|151.04|151.41|149.21|153.24|151.04|151.41|149.21|0
1687881300000|2023-06-27 15:55:00|151.57|149.37|151.57|149.37|152.07|149.87|150.74|148.54|0
1687881600000|2023-06-27 16:00:00|151.41|149.21|150.91|148.71|152.23|150.03|150.74|148.54|0
1687881900000|2023-06-27 16:05:00|150.74|148.54|151.57|149.37|151.73|149.53|150.08|147.88|0
1687882200000|2023-06-27 16:10:00|151.73|149.53|150.74|148.54|151.9|149.7|150.41|148.21|0
1687882500000|2023-06-27 16:15:00|150.9|148.7|151.73|149.53|152.06|149.86|150.08|147.88|0
1687882800000|2023-06-27 16:20:00|151.56|149.36|150.07|147.87|151.9|149.7|150.07|147.87|0
1687883100000|2023-06-27 16:25:00|149.91|147.71|148.59|146.39|150.07|147.87|148.1|145.9|0
1687883400000|2023-06-27 16:30:00|148.42|146.22|148.26|146.06|149.41|147.21|148.1|145.9|0
1687883700000|2023-06-27 16:35:00|148.1|145.9|146.6|144.4|148.42|146.22|145.97|143.77|0
1687884000000|2023-06-27 16:40:00|146.44|144.24|145.96|143.76|147.25|145.05|145.79|143.59|0
1687884300000|2023-06-27 16:45:00|145.79|143.59|145.31|143.11|145.96|143.76|144.99|142.79|0
1687884600000|2023-06-27 16:50:00|145.47|143.27|145.79|143.59|145.95|143.75|144.66|142.46|0
1687884900000|2023-06-27 16:55:00|145.63|143.43|146.44|144.24|147.41|145.21|145.31|143.11|0
1687885200000|2023-06-27 17:00:00|146.6|144.4|146.43|144.23|147.08|144.88|145.95|143.75|0
1687885500000|2023-06-27 17:05:00|146.27|144.07|147.24|145.04|148.22|146.02|146.27|144.07|0
1687885800000|2023-06-27 17:10:00|147.41|145.21|146.11|143.91|147.57|145.37|145.95|143.75|0
1687886100000|2023-06-27 17:15:00|146.27|144.07|144.65|142.45|146.75|144.55|144.33|142.13|0
1687886400000|2023-06-27 17:20:00|144.49|142.29|142.89|140.69|144.65|142.45|142.57|140.37|0
1687886700000|2023-06-27 17:25:00|142.73|140.53|143.37|141.17|144.01|141.81|142.41|140.21|0
1687887000000|2023-06-27 17:30:00|143.21|141.01|141.77|139.57|143.21|141.01|140.98|138.78|0
1687887300000|2023-06-27 17:35:00|141.93|139.73|141.77|139.57|142.41|140.21|141.61|139.41|0
1687887600000|2023-06-27 17:40:00|141.61|139.41|141.13|138.93|141.61|139.41|140.34|138.14|0
1687887900000|2023-06-27 17:45:00|140.97|138.77|139.55|137.35|141.13|138.93|139.39|137.19|0
1687888200000|2023-06-27 17:50:00|139.86|137.66|138.73|136.53|140.13|137.93|138.1|135.9|0
1687888500000|2023-06-27 17:55:00|138.88|136.68|138.41|136.21|139.83|137.63|138.25|136.05|0
1687888800000|2023-06-27 18:00:00|138.25|136.05|137.94|135.74|139.04|136.84|137.94|135.74|0
1687889100000|2023-06-27 18:05:00|138.09|135.89|138.56|136.36|139.19|136.99|137.46|135.26|0
1687889400000|2023-06-27 18:10:00|138.25|136.05|136.84|134.64|138.25|136.05|136.84|134.64|0
1687889700000|2023-06-27 18:15:00|136.99|134.79|136.83|134.63|137.62|135.42|136.21|134.01|0
1687890000000|2023-06-27 18:20:00|136.68|134.48|136.52|134.32|136.99|134.79|136.21|134.01|0
1687890300000|2023-06-27 18:25:00|136.68|134.48|136.67|134.47|137.46|135.26|136.36|134.16|0
1687890600000|2023-06-27 18:30:00|136.52|134.32|136.52|134.32|136.83|134.63|135.89|133.69|0
1687890900000|2023-06-27 18:35:00|136.36|134.16|137.45|135.25|137.45|135.25|135.89|133.69|0
1687891200000|2023-06-27 18:40:00|137.3|135.1|138.24|136.04|139.02|136.82|137.3|135.1|0
1687891500000|2023-06-27 18:45:00|138.39|136.19|137.29|135.09|139.18|136.98|137.14|134.94|0
1687891800000|2023-06-27 18:50:00|137.14|134.94|136.82|134.62|137.61|135.41|136.2|134|0
1687892100000|2023-06-27 18:55:00|136.67|134.47|138.86|136.66|139.02|136.82|136.51|134.31|0
1687892400000|2023-06-27 19:00:00|138.7|136.5|137.44|135.24|138.7|136.5|136.66|134.46|0
1687892700000|2023-06-27 19:05:00|137.6|135.4|136.97|134.77|137.6|135.4|136.5|134.3|0
1687893000000|2023-06-27 19:10:00|137.13|134.93|136.5|134.3|138.38|136.18|136.5|134.3|0
1687893300000|2023-06-27 19:15:00|136.66|134.46|137.75|135.55|138.07|135.87|136.66|134.46|0
1687893600000|2023-06-27 19:20:00|137.59|135.39|137.12|134.92|138.22|136.02|137.12|134.92|0
1687893900000|2023-06-27 19:25:00|137.28|135.08|135.1|132.9|137.28|135.08|135.1|132.9|0
1687894200000|2023-06-27 19:30:00|135.25|133.05|137.12|134.92|137.43|135.23|134.78|132.58|0
1687894500000|2023-06-27 19:35:00|137.28|135.08|137.43|135.23|137.9|135.7|136.96|134.76|0
1687894800000|2023-06-27 19:40:00|137.27|135.07|136.18|133.98|137.43|135.23|136.02|133.82|0
1687895100000|2023-06-27 19:45:00|136.33|134.13|135.71|133.51|136.33|134.13|135.24|133.04|0
1687895400000|2023-06-27 19:50:00|137.43|135.23|137.43|135.23|138.53|136.33|136.49|134.29|0
1687895700000|2023-06-27 19:55:00|137.27|135.07|138.84|136.64|139.15|136.95|137.27|135.07|0
1687896000000|2023-06-27 20:00:00|139.31|137.11|140.74|138.54|141.37|139.17|139.31|137.11|0
1687896300000|2023-06-27 20:05:00|140.58|138.38|140.57|138.37|140.89|138.69|140.26|138.06|0
1687896600000|2023-06-27 20:10:00|140.73|138.53|140.41|138.21|141.05|138.85|140.26|138.06|0
1687896900000|2023-06-27 20:15:00|140.61|138.01|141.09|138.49|142.21|139.61|140.61|138.01|0
1687897200000|2023-06-27 20:20:00|141.25|138.65|141.4|138.8|141.57|138.97|141.09|138.49|0
1687897500000|2023-06-27 20:25:00|141.72|139.12|141.08|138.48|141.72|139.12|141.08|138.48|0
1687897800000|2023-06-27 20:30:00|141.24|138.64|141.4|138.8|141.4|138.8|141.08|138.48|0
1687898100000|2023-06-27 20:35:00|141.56|138.96|141.72|139.12|141.72|139.12|141.4|138.8|0
1687898400000|2023-06-27 20:40:00|141.56|138.96|141.4|138.8|141.72|139.12|141.24|138.64|0
1687898700000|2023-06-27 20:45:00|141.48|138.88|141.24|138.64|141.72|139.12|141.08|138.48|0
1687899000000|2023-06-27 20:50:00|141.4|138.8|141.08|138.48|141.4|138.8|141|138.4|0
1687899300000|2023-06-27 20:55:00|141.23|138.63|141|138.4|141.39|138.79|140.92|138.32|0
1687899600000|2023-06-27 21:00:00|141.25|138.65|140.85|138.25|141.25|138.65|140.85|138.25|0
1687899900000|2023-06-27 21:05:00|140.83|138.23|140.71|138.11|140.85|138.25|140.59|137.99|0
1687900200000|2023-06-27 21:10:00|140.59|137.99|141.08|138.48|141.46|138.86|140.5|137.9|0
1687900500000|2023-06-27 21:15:00|141.32|138.72|141.1|138.5|141.65|139.05|141.1|138.5|0
1687900800000|2023-06-27 21:20:00|141.03|138.43|141.15|138.55|141.36|138.76|141.03|138.43|0
1687901100000|2023-06-27 21:25:00|141.22|138.62|141.22|138.62|141.22|138.62|141.15|138.55|0
1687901400000|2023-06-27 21:30:00|141.21|138.61|141.26|138.66|141.27|138.67|141.21|138.61|0
1687901700000|2023-06-27 21:35:00|141.28|138.68|141.26|138.66|141.28|138.68|141.26|138.66|0
1687902000000|2023-06-27 21:40:00|141.24|138.64|141.31|138.71|141.43|138.83|141.24|138.64|0
1687902300000|2023-06-27 21:45:00|141.28|138.68|141.35|138.75|141.35|138.75|141.14|138.54|0
1687902600000|2023-06-27 21:50:00|141.28|138.68|141.54|138.94|141.56|138.96|141.28|138.68|0
1687902900000|2023-06-27 21:55:00|141.47|138.87|141.27|138.67|141.47|138.87|141.26|138.66|0
1687903200000|2023-06-27 22:00:00|141.45|138.85|141.53|138.93|141.61|139.01|141.05|138.45|0
1687903500000|2023-06-27 22:05:00|141.45|138.85|141.68|139.08|141.68|139.08|141.21|138.61|0
1687903800000|2023-06-27 22:10:00|141.53|138.93|141.84|139.24|141.84|139.24|141.21|138.61|0
1687904100000|2023-06-27 22:15:00|142|139.4|142.48|139.88|142.64|140.04|141.84|139.24|0
1687904400000|2023-06-27 22:20:00|142.32|139.72|141.84|139.24|142.32|139.72|141.68|139.08|0
1687904700000|2023-06-27 22:25:00|142|139.4|142.32|139.72|142.48|139.88|141.84|139.24|0
1687905000000|2023-06-27 22:30:00|142.16|139.56|142.47|139.87|142.63|140.03|142.16|139.56|0
1687905300000|2023-06-27 22:35:00|142.63|140.03|142.63|140.03|142.79|140.19|142.47|139.87|0
1687905600000|2023-06-27 22:40:00|142.79|140.19|143.11|140.51|143.11|140.51|142.79|140.19|0
1687905900000|2023-06-27 22:45:00|143.03|140.43|143.11|140.51|143.43|140.83|142.95|140.35|0
1687906200000|2023-06-27 22:50:00|143.27|140.67|143.27|140.67|143.43|140.83|143.11|140.51|0
1687906500000|2023-06-27 22:55:00|143.35|140.75|143.27|140.67|143.43|140.83|143.11|140.51|0
1687906800000|2023-06-27 23:00:00|143.35|140.75|143.42|140.82|143.42|140.82|143.26|140.66|0
1687907100000|2023-06-27 23:05:00|143.26|140.66|143.42|140.82|143.42|140.82|143.19|140.59|0
1687907400000|2023-06-27 23:10:00|143.58|140.98|144.22|141.62|144.22|141.62|143.58|140.98|0
1687907700000|2023-06-27 23:15:00|144.06|141.46|144.55|141.95|144.55|141.95|144.06|141.46|0
1687908000000|2023-06-27 23:20:00|144.71|142.11|144.38|141.78|144.71|142.11|143.9|141.3|0
1687908300000|2023-06-27 23:25:00|144.54|141.94|143.74|141.14|144.54|141.94|143.74|141.14|0
1687908600000|2023-06-27 23:30:00|143.9|141.3|143.82|141.22|144.06|141.46|143.73|141.13|0
1687908900000|2023-06-27 23:35:00|143.73|141.13|143.25|140.65|143.9|141.3|143.09|140.49|0
1687909200000|2023-06-27 23:40:00|143.41|140.81|143.41|140.81|143.41|140.81|143.09|140.49|0
1687909500000|2023-06-27 23:45:00|143.57|140.97|143.89|141.29|144.05|141.45|143.41|140.81|0
1687909800000|2023-06-27 23:50:00|143.73|141.13|143.33|140.73|143.89|141.29|142.76|140.16|0
1687910100000|2023-06-27 23:55:00|143.25|140.65|143.56|140.96|143.73|141.13|143.25|140.65|0
1687910400000|2023-06-28 00:00:00|143.4|140.8|142.76|140.16|143.56|140.96|142.76|140.16|0
1687910700000|2023-06-28 00:05:00|142.92|140.32|142.12|139.52|143.08|140.48|142.12|139.52|0
1687911000000|2023-06-28 00:10:00|142.28|139.68|142.6|140|142.76|140.16|142.12|139.52|0
1687911300000|2023-06-28 00:15:00|142.76|140.16|144.04|141.44|144.2|141.6|142.76|140.16|0
1687911600000|2023-06-28 00:20:00|144.2|141.6|144.04|141.44|144.28|141.68|143.4|140.8|0
1687911900000|2023-06-28 00:25:00|143.88|141.28|144.2|141.6|144.2|141.6|143.88|141.28|0
1687912200000|2023-06-28 00:30:00|144.36|141.76|144.52|141.92|145.33|142.73|144.04|141.44|0
1687912500000|2023-06-28 00:35:00|144.44|141.84|145.32|142.72|145.32|142.72|144.36|141.76|0
1687912800000|2023-06-28 00:40:00|145.16|142.56|145|142.4|145.65|143.05|144.84|142.24|0
1687913100000|2023-06-28 00:45:00|144.84|142.24|144.6|142|145|142.4|144.51|141.91|0
1687913400000|2023-06-28 00:50:00|144.67|142.07|145|142.4|145|142.4|144.6|142|0
1687913700000|2023-06-28 00:55:00|144.99|142.39|144.67|142.07|144.99|142.39|144.51|141.91|0
1687914000000|2023-06-28 01:00:00|144.51|141.91|144.18|141.58|144.67|142.07|144.02|141.42|0
1687914300000|2023-06-28 01:05:00|144.35|141.75|144.51|141.91|144.67|142.07|144.34|141.74|0
1687914600000|2023-06-28 01:10:00|144.67|142.07|144.66|142.06|144.67|142.07|144.34|141.74|0
1687914900000|2023-06-28 01:15:00|144.59|141.99|145.47|142.87|145.8|143.2|144.59|141.99|0
1687915200000|2023-06-28 01:20:00|145.56|142.96|145.47|142.87|145.96|143.36|145.47|142.87|0
1687915500000|2023-06-28 01:25:00|145.63|143.03|145.07|142.47|145.63|143.03|144.82|142.22|0
1687915800000|2023-06-28 01:30:00|144.98|142.38|144.82|142.22|145.14|142.54|144.01|141.41|0
1687916100000|2023-06-28 01:35:00|144.98|142.38|144.66|142.06|144.98|142.38|144.33|141.73|0
1687916400000|2023-06-28 01:40:00|144.58|141.98|144.82|142.22|144.82|142.22|144.17|141.57|0
1687916700000|2023-06-28 01:45:00|144.98|142.38|144.49|141.89|145.14|142.54|144.33|141.73|0
1687917000000|2023-06-28 01:50:00|144.65|142.05|144.81|142.21|145.3|142.7|144.49|141.89|0
1687917300000|2023-06-28 01:55:00|144.9|142.3|145.13|142.53|145.13|142.53|144.81|142.21|0
1687917600000|2023-06-28 02:00:00|144.97|142.37|144.97|142.37|145.13|142.53|144.65|142.05|0
1687917900000|2023-06-28 02:05:00|144.89|142.29|145.21|142.61|145.29|142.69|144.81|142.21|0
1687918200000|2023-06-28 02:10:00|145.29|142.69|145.45|142.85|145.45|142.85|144.97|142.37|0
1687918500000|2023-06-28 02:15:00|145.37|142.77|145.61|143.01|145.77|143.17|145.29|142.69|0
1687918800000|2023-06-28 02:20:00|145.77|143.17|145.61|143.01|145.93|143.33|145.45|142.85|0
1687919100000|2023-06-28 02:25:00|145.53|142.93|144.96|142.36|145.77|143.17|144.8|142.2|0
1687919400000|2023-06-28 02:30:00|144.8|142.2|144.15|141.55|145.04|142.44|143.99|141.39|0
1687919700000|2023-06-28 02:35:00|144.07|141.47|143.35|140.75|144.31|141.71|143.35|140.75|0
1687920000000|2023-06-28 02:40:00|143.51|140.91|142.38|139.78|143.51|140.91|142.38|139.78|0
1687920300000|2023-06-28 02:45:00|142.54|139.94|142.86|140.26|143.02|140.42|142.38|139.78|0
1687920600000|2023-06-28 02:50:00|142.7|140.1|143.18|140.58|143.5|140.9|142.54|139.94|0
1687920900000|2023-06-28 02:55:00|143.34|140.74|143.18|140.58|143.66|141.06|143.02|140.42|0
1687921200000|2023-06-28 03:00:00|143.1|140.5|142.85|140.25|143.18|140.58|142.69|140.09|0
1687921500000|2023-06-28 03:05:00|142.94|140.34|142.69|140.09|143.02|140.42|142.21|139.61|0
1687921800000|2023-06-28 03:10:00|142.85|140.25|142.53|139.93|142.85|140.25|142.21|139.61|0
1687922100000|2023-06-28 03:15:00|142.69|140.09|142.85|140.25|142.93|140.33|142.53|139.93|0
1687922400000|2023-06-28 03:20:00|142.93|140.33|142.85|140.25|143.17|140.57|142.69|140.09|0
1687922700000|2023-06-28 03:25:00|142.93|140.33|143.33|140.73|143.33|140.73|142.85|140.25|0
1687923000000|2023-06-28 03:30:00|143.25|140.65|143|140.4|143.33|140.73|143|140.4|0
1687923300000|2023-06-28 03:35:00|143.09|140.49|143|140.4|143.16|140.56|142.52|139.92|0
1687923600000|2023-06-28 03:40:00|142.84|140.24|143|140.4|143.16|140.56|142.76|140.16|0
1687923900000|2023-06-28 03:45:00|143.08|140.48|143.16|140.56|143.48|140.88|143|140.4|0
1687924200000|2023-06-28 03:50:00|143.24|140.64|143|140.4|143.48|140.88|142.84|140.24|0
1687924500000|2023-06-28 03:55:00|143.08|140.48|143.16|140.56|143.32|140.72|143|140.4|0
1687924800000|2023-06-28 04:00:00|142.99|140.39|143.47|140.87|143.48|140.88|142.99|140.39|0
1687925100000|2023-06-28 04:05:00|143.31|140.71|143.63|141.03|143.63|141.03|143.31|140.71|0
1687925400000|2023-06-28 04:10:00|143.47|140.87|143.47|140.87|143.63|141.03|143.31|140.71|0
1687925700000|2023-06-28 04:15:00|143.63|141.03|143.63|141.03|144.11|141.51|143.47|140.87|0
1687926000000|2023-06-28 04:20:00|143.55|140.95|144.2|141.6|144.27|141.67|143.55|140.95|0
1687926300000|2023-06-28 04:25:00|144.27|141.67|144.59|141.99|144.76|142.16|144.2|141.6|0
1687926600000|2023-06-28 04:30:00|144.75|142.15|144.27|141.67|144.75|142.15|144.11|141.51|0
1687926900000|2023-06-28 04:35:00|144.11|141.51|144.11|141.51|144.27|141.67|143.95|141.35|0
1687927200000|2023-06-28 04:40:00|144.19|141.59|144.1|141.5|144.27|141.67|143.94|141.34|0
1687927500000|2023-06-28 04:45:00|144.19|141.59|144.42|141.82|144.43|141.83|144.1|141.5|0
1687927800000|2023-06-28 04:50:00|144.26|141.66|144.26|141.66|144.26|141.66|144.1|141.5|0
1687928100000|2023-06-28 04:55:00|144.1|141.5|144.26|141.66|144.42|141.82|144.1|141.5|0
1687928400000|2023-06-28 05:00:00|144.42|141.82|144.26|141.66|144.42|141.82|143.94|141.34|0
1687928700000|2023-06-28 05:05:00|144.1|141.5|144.58|141.98|144.58|141.98|143.93|141.33|0
1687929000000|2023-06-28 05:10:00|144.66|142.06|144.25|141.65|144.66|142.06|144.25|141.65|0
1687929300000|2023-06-28 05:15:00|144.42|141.82|144.41|141.81|144.58|141.98|144.09|141.49|0
1687929600000|2023-06-28 05:20:00|144.57|141.97|143.61|141.01|144.57|141.97|143.61|141.01|0
1687929900000|2023-06-28 05:25:00|143.77|141.17|143.77|141.17|143.93|141.33|143.45|140.85|0
1687930200000|2023-06-28 05:30:00|143.6|141|143.6|141|144.25|141.65|143.6|141|0
1687930500000|2023-06-28 05:35:00|143.69|141.09|143.2|140.6|143.76|141.16|143.2|140.6|0
1687930800000|2023-06-28 05:40:00|143.28|140.68|142|139.4|143.44|140.84|142|139.4|0
1687931100000|2023-06-28 05:45:00|142.16|139.56|141.99|139.39|142.64|140.04|141.99|139.39|0
1687931400000|2023-06-28 05:50:00|142.15|139.55|142.47|139.87|142.79|140.19|141.99|139.39|0
1687931700000|2023-06-28 05:55:00|142.31|139.71|142.31|139.71|142.95|140.35|142.31|139.71|0
1687932000000|2023-06-28 06:00:00|142.15|139.55|142.31|139.71|142.63|140.03|141.83|139.23|0
1687932300000|2023-06-28 06:05:00|142.11|139.91|142.43|140.23|142.91|140.71|142.11|139.91|0
1687932600000|2023-06-28 06:10:00|142.27|140.07|141.94|139.74|142.75|140.55|141.94|139.74|0
1687932900000|2023-06-28 06:15:00|141.78|139.58|142.58|140.38|142.58|140.38|141.62|139.42|0
1687933200000|2023-06-28 06:20:00|142.74|140.54|142.83|140.63|142.9|140.7|142.42|140.22|0
1687933500000|2023-06-28 06:25:00|142.74|140.54|142.9|140.7|142.98|140.78|142.58|140.38|0
1687933800000|2023-06-28 06:30:00|142.74|140.54|142.9|140.7|143.06|140.86|142.58|140.38|0
1687934100000|2023-06-28 06:35:00|142.74|140.54|143.06|140.86|143.22|141.02|142.74|140.54|0
1687934400000|2023-06-28 06:40:00|142.9|140.7|143.38|141.18|143.54|141.34|142.9|140.7|0
1687934700000|2023-06-28 06:45:00|143.22|141.02|143.38|141.18|143.7|141.5|143.05|140.85|0
1687935000000|2023-06-28 06:50:00|143.3|141.1|143.37|141.17|143.54|141.34|143.05|140.85|0
1687935300000|2023-06-28 06:55:00|143.3|141.1|143.1|140.9|143.46|141.26|142.33|140.13|0
1687935600000|2023-06-28 07:00:00|143.74|141.54|144.06|141.86|144.55|142.35|143.1|140.9|0
1687935900000|2023-06-28 07:05:00|144.14|141.94|144.87|142.67|145.03|142.83|143.58|141.38|0
1687936200000|2023-06-28 07:10:00|145.03|142.83|143.41|141.21|145.03|142.83|143.25|141.05|0
1687936500000|2023-06-28 07:15:00|143.25|141.05|143.25|141.05|143.41|141.21|142.61|140.41|0
1687936800000|2023-06-28 07:20:00|143.09|140.89|143.57|141.37|144.21|142.01|143.09|140.89|0
1687937100000|2023-06-28 07:25:00|143.73|141.53|143.09|140.89|143.73|141.53|142.61|140.41|0
1687937400000|2023-06-28 07:30:00|142.93|140.73|143.09|140.89|143.09|140.89|141.97|139.77|0
1687937700000|2023-06-28 07:35:00|143.01|140.81|142.44|140.24|143.09|140.89|142.12|139.92|0
1687938000000|2023-06-28 07:40:00|142.28|140.08|141.64|139.44|142.28|140.08|141|138.8|0
1687938300000|2023-06-28 07:45:00|141.8|139.6|142.28|140.08|142.52|140.32|141.64|139.44|0
1687938600000|2023-06-28 07:50:00|142.12|139.92|143.88|141.68|143.88|141.68|142.12|139.92|0
1687938900000|2023-06-28 07:55:00|143.72|141.52|143.88|141.68|144.04|141.84|143.08|140.88|0
1687939200000|2023-06-28 08:00:00|143.72|141.52|144.2|142|144.45|142.25|143.08|140.88|0
1687939500000|2023-06-28 08:05:00|144.12|141.92|143.88|141.68|144.12|141.92|143.23|141.03|0
1687939800000|2023-06-28 08:10:00|143.71|141.51|142.91|140.71|144.04|141.84|142.91|140.71|0
1687940100000|2023-06-28 08:15:00|142.75|140.55|143.55|141.35|143.71|141.51|142.75|140.55|0
1687940400000|2023-06-28 08:20:00|143.71|141.51|141.87|139.67|143.71|141.51|141.79|139.59|0
1687940700000|2023-06-28 08:25:00|141.79|139.59|142.99|140.79|143.39|141.19|141.79|139.59|0
1687941000000|2023-06-28 08:30:00|143.06|140.86|143.87|141.67|143.87|141.67|142.74|140.54|0
1687941300000|2023-06-28 08:35:00|144.19|141.99|145.48|143.28|145.97|143.77|144.19|141.99|0
1687941600000|2023-06-28 08:40:00|145.64|143.44|145.48|143.28|145.8|143.6|145.16|142.96|0
1687941900000|2023-06-28 08:45:00|145.32|143.12|145.8|143.6|146.13|143.93|145.32|143.12|0
1687942200000|2023-06-28 08:50:00|145.88|143.68|145.47|143.27|146.12|143.92|145.15|142.95|0
1687942500000|2023-06-28 08:55:00|145.31|143.11|145.56|143.36|145.96|143.76|145.15|142.95|0
1687942800000|2023-06-28 09:00:00|145.63|143.43|145.79|143.59|145.8|143.6|144.82|142.62|0
1687943100000|2023-06-28 09:05:00|145.72|143.52|144.98|142.78|145.72|143.52|144.82|142.62|0
1687943400000|2023-06-28 09:10:00|144.91|142.71|145.31|143.11|145.47|143.27|144.5|142.3|0
1687943700000|2023-06-28 09:15:00|145.47|143.27|145.3|143.1|145.47|143.27|144.82|142.62|0
1687944000000|2023-06-28 09:20:00|145.14|142.94|144.82|142.62|145.14|142.94|144.49|142.29|0
1687944300000|2023-06-28 09:25:00|144.65|142.45|144.74|142.54|144.98|142.78|144.33|142.13|0
1687944600000|2023-06-28 09:30:00|144.65|142.45|144.46|142.26|145.71|143.51|144.3|142.1|0
1687944900000|2023-06-28 09:35:00|144.3|142.1|144.46|142.26|144.62|142.42|143.66|141.46|0
1687945200000|2023-06-28 09:40:00|144.3|142.1|144.14|141.94|144.54|142.34|143.98|141.78|0
1687945500000|2023-06-28 09:45:00|144.06|141.86|144.46|142.26|144.62|142.42|143.82|141.62|0
1687945800000|2023-06-28 09:50:00|144.62|142.42|145.1|142.9|145.27|143.07|144.62|142.42|0
1687946100000|2023-06-28 09:55:00|144.94|142.74|144.13|141.93|145.1|142.9|143.97|141.77|0
1687946400000|2023-06-28 10:00:00|143.97|141.77|143.81|141.61|144.13|141.93|143.65|141.45|0
1687946700000|2023-06-28 10:05:00|143.89|141.69|143.16|140.96|143.89|141.69|143.16|140.96|0
1687947000000|2023-06-28 10:10:00|143.09|140.89|143|140.8|143.48|141.28|142.68|140.48|0
1687947300000|2023-06-28 10:15:00|142.84|140.64|142.52|140.32|142.84|140.64|142.52|140.32|0
1687947600000|2023-06-28 10:20:00|142.6|140.4|142.52|140.32|142.84|140.64|142.36|140.16|0
1687947900000|2023-06-28 10:25:00|142.36|140.16|141.72|139.52|142.68|140.48|141.56|139.36|0
1687948200000|2023-06-28 10:30:00|141.56|139.36|141.56|139.36|142.2|140|141.56|139.36|0
1687948500000|2023-06-28 10:35:00|141.72|139.52|142.51|140.31|142.67|140.47|141.56|139.36|0
1687948800000|2023-06-28 10:40:00|142.67|140.47|143.63|141.43|143.96|141.76|142.67|140.47|0
1687949100000|2023-06-28 10:45:00|143.79|141.59|142.83|140.63|143.79|141.59|142.83|140.63|0
1687949400000|2023-06-28 10:50:00|142.67|140.47|142.83|140.63|142.99|140.79|142.35|140.15|0
1687949700000|2023-06-28 10:55:00|142.99|140.79|142.11|139.91|142.99|140.79|142.11|139.91|0
1687950000000|2023-06-28 11:00:00|142.19|139.99|140.91|138.71|142.35|140.15|140.27|138.07|0
1687950300000|2023-06-28 11:05:00|141.07|138.87|140.91|138.71|141.39|139.19|140.59|138.39|0
1687950600000|2023-06-28 11:10:00|140.75|138.55|140.27|138.07|140.91|138.71|140.11|137.91|0
1687950900000|2023-06-28 11:15:00|140.11|137.91|140.27|138.07|140.59|138.39|139.72|137.52|0
1687951200000|2023-06-28 11:20:00|140.43|138.23|140.58|138.38|140.74|138.54|140.27|138.07|0
1687951500000|2023-06-28 11:25:00|140.74|138.54|140.9|138.7|140.9|138.7|140.42|138.22|0
1687951800000|2023-06-28 11:30:00|140.74|138.54|141.69|139.49|141.85|139.65|140.74|138.54|0
1687952100000|2023-06-28 11:35:00|141.53|139.33|141.37|139.17|142.01|139.81|141.21|139.01|0
1687952400000|2023-06-28 11:40:00|141.21|139.01|142.17|139.97|142.49|140.29|141.21|139.01|0
1687952700000|2023-06-28 11:45:00|142.33|140.13|142.49|140.29|142.65|140.45|142.17|139.97|0
1687953000000|2023-06-28 11:50:00|142.65|140.45|143.29|141.09|143.61|141.41|142.33|140.13|0
1687953300000|2023-06-28 11:55:00|143.45|141.25|143.93|141.73|143.93|141.73|142.8|140.6|0
1687953600000|2023-06-28 12:00:00|143.61|141.41|145.22|143.02|145.38|143.18|143.44|141.24|0
1687953900000|2023-06-28 12:05:00|145.05|142.85|143.92|141.72|145.14|142.94|143.6|141.4|0
1687954200000|2023-06-28 12:10:00|144.08|141.88|143.92|141.72|144.73|142.53|143.92|141.72|0
1687954500000|2023-06-28 12:15:00|144.08|141.88|143.92|141.72|144.57|142.37|143.6|141.4|0
1687954800000|2023-06-28 12:20:00|143.76|141.56|143.76|141.56|144.24|142.04|143.6|141.4|0
1687955100000|2023-06-28 12:25:00|143.44|141.24|142.95|140.75|143.6|141.4|142.63|140.43|0
1687955400000|2023-06-28 12:30:00|142.79|140.59|143.75|141.55|143.75|141.55|142.79|140.59|0
1687955700000|2023-06-28 12:35:00|143.91|141.71|144.07|141.87|144.07|141.87|143.43|141.23|0
1687956000000|2023-06-28 12:40:00|144.4|142.2|145.69|143.49|145.85|143.65|144.23|142.03|0
1687956300000|2023-06-28 12:45:00|145.85|143.65|146.01|143.81|146.01|143.81|145.36|143.16|0
1687956600000|2023-06-28 12:50:00|146.17|143.97|145.2|143|146.5|144.3|145.04|142.84|0
1687956900000|2023-06-28 12:55:00|145.36|143.16|145.2|143|145.84|143.64|145.2|143|0
1687957200000|2023-06-28 13:00:00|145.03|142.83|144.55|142.35|145.2|143|144.39|142.19|0
1687957500000|2023-06-28 13:05:00|144.71|142.51|145.03|142.83|145.68|143.48|144.71|142.51|0
1687957800000|2023-06-28 13:10:00|145.19|142.99|145.68|143.48|145.84|143.64|145.19|142.99|0
1687958100000|2023-06-28 13:15:00|145.76|143.56|146|143.8|146.16|143.96|145.51|143.31|0
1687958400000|2023-06-28 13:20:00|145.84|143.64|145.35|143.15|145.84|143.64|145.35|143.15|0
1687958700000|2023-06-28 13:25:00|145.43|143.23|146.57|144.37|146.97|144.77|145.35|143.15|0
1687959000000|2023-06-28 13:30:00|146.48|144.28|147.92|145.72|149.55|147.35|146|143.8|0
1687959300000|2023-06-28 13:35:00|147.59|145.39|145.58|143.38|148.57|146.37|145.26|143.06|0
1687959600000|2023-06-28 13:40:00|145.75|143.55|146.4|144.2|146.56|144.36|144.12|141.92|0
1687959900000|2023-06-28 13:45:00|146.73|144.53|147.55|145.35|149.53|147.33|146.4|144.2|0
1687960200000|2023-06-28 13:50:00|147.71|145.51|147.55|145.35|149.37|147.17|146.07|143.87|0
1687960500000|2023-06-28 13:55:00|147.22|145.02|144.27|142.07|148.04|145.84|143.79|141.59|0
1687960800000|2023-06-28 14:00:00|145.25|143.05|146.72|144.52|147.87|145.67|144.44|142.24|0
1687961100000|2023-06-28 14:05:00|146.89|144.69|146.56|144.36|147.87|145.67|145.57|143.37|0
1687961400000|2023-06-28 14:10:00|146.72|144.52|147.21|145.01|149.36|147.16|146.39|144.19|0
1687961700000|2023-06-28 14:15:00|147.87|145.67|142.81|140.61|147.87|145.67|142.81|140.61|0
1687962000000|2023-06-28 14:20:00|142.64|140.44|144.59|142.39|145.08|142.88|141.36|139.16|0
1687962300000|2023-06-28 14:25:00|144.43|142.23|142.32|140.12|144.91|142.71|142.16|139.96|0
1687962600000|2023-06-28 14:30:00|142|139.8|140.07|137.87|142.48|140.28|139.91|137.71|0
1687962900000|2023-06-28 14:35:00|139.91|137.71|138|135.8|139.91|137.71|136.57|134.37|0
1687963200000|2023-06-28 14:40:00|138.15|135.95|138.79|136.59|138.79|136.59|136.89|134.69|0
1687963500000|2023-06-28 14:45:00|138.63|136.43|136.73|134.53|139.42|137.22|136.73|134.53|0
1687963800000|2023-06-28 14:50:00|136.89|134.69|137.85|135.65|139.41|137.21|136.25|134.05|0
1687964100000|2023-06-28 14:55:00|137.69|135.49|139.91|137.71|140.23|138.03|137.53|135.33|0
1687964400000|2023-06-28 15:00:00|139.59|137.39|138.64|136.44|139.91|137.71|138.64|136.44|0
1687964700000|2023-06-28 15:05:00|138.8|136.6|138.32|136.12|139.59|137.39|137.68|135.48|0
1687965000000|2023-06-28 15:10:00|138.16|135.96|140.55|138.35|141.83|139.63|137.37|135.17|0
1687965300000|2023-06-28 15:15:00|140.71|138.51|137.68|135.48|141.99|139.79|137.36|135.16|0
1687965600000|2023-06-28 15:20:00|137.52|135.32|141.03|138.83|141.03|138.83|137.52|135.32|0
1687965900000|2023-06-28 15:25:00|141.67|139.47|139.11|136.91|142.8|140.6|138.79|136.59|0
1687966200000|2023-06-28 15:30:00|138.79|136.59|137.04|134.84|139.11|136.91|136.57|134.37|0
1687966500000|2023-06-28 15:35:00|136.88|134.68|135.47|133.27|137.2|135|134.84|132.64|0
1687966800000|2023-06-28 15:40:00|135.31|133.11|134.68|132.48|136.09|133.89|134.53|132.33|0
1687967100000|2023-06-28 15:45:00|134.53|132.33|136.25|134.05|136.56|134.36|134.53|132.33|0
1687967400000|2023-06-28 15:50:00|136.41|134.21|136.56|134.36|136.88|134.68|135.78|133.58|0
1687967700000|2023-06-28 15:55:00|136.4|134.2|135.15|132.95|136.88|134.68|135.15|132.95|0
1687968000000|2023-06-28 16:00:00|135.46|133.26|135.46|133.26|136.4|134.2|135.14|132.94|0
1687968300000|2023-06-28 16:05:00|135.61|133.41|133.27|131.07|135.77|133.57|132.96|130.76|0
1687968600000|2023-06-28 16:10:00|133.11|130.91|131.57|129.37|133.43|131.23|131.26|129.06|0
1687968900000|2023-06-28 16:15:00|131.41|129.21|130.64|128.44|131.57|129.37|130.03|127.83|0
1687969200000|2023-06-28 16:20:00|130.49|128.29|131.87|129.67|132.8|130.6|130.49|128.29|0
1687969500000|2023-06-28 16:25:00|132.03|129.83|135.6|133.4|136.86|134.66|131.87|129.67|0
1687969800000|2023-06-28 16:30:00|135.76|133.56|137.02|134.82|137.97|135.77|135.76|133.56|0
1687970100000|2023-06-28 16:35:00|137.18|134.98|137.49|135.29|138.44|136.24|136.39|134.19|0
1687970400000|2023-06-28 16:40:00|137.65|135.45|142.85|140.65|143.58|141.38|136.86|134.66|0
1687970700000|2023-06-28 16:45:00|143.09|140.89|142.77|140.57|143.9|141.7|140.67|138.47|0
1687971000000|2023-06-28 16:50:00|142.93|140.73|146.51|144.31|148.16|145.96|142.28|140.08|0
1687971300000|2023-06-28 16:55:00|146.84|144.64|144.69|142.49|148.49|146.29|144.04|141.84|0
1687971600000|2023-06-28 17:00:00|144.85|142.65|145.34|143.14|147.31|145.11|144.2|142|0
1687971900000|2023-06-28 17:05:00|145.18|142.98|145.34|143.14|145.34|143.14|143.22|141.02|0
1687972200000|2023-06-28 17:10:00|145.01|142.81|144.36|142.16|146.4|144.2|144.36|142.16|0
1687972500000|2023-06-28 17:15:00|144.52|142.32|143.87|141.67|145.34|143.14|143.54|141.34|0
1687972800000|2023-06-28 17:20:00|143.54|141.34|142.09|139.89|144.36|142.16|141.44|139.24|0
1687973100000|2023-06-28 17:25:00|141.92|139.72|140.8|138.6|142.41|140.21|140.8|138.6|0
1687973400000|2023-06-28 17:30:00|140.64|138.44|143.38|141.18|143.54|141.34|139.52|137.32|0
1687973700000|2023-06-28 17:35:00|143.54|141.34|142.4|140.2|143.7|141.5|141.92|139.72|0
1687974000000|2023-06-28 17:40:00|142.49|140.29|143.21|141.01|144.18|141.98|142.08|139.88|0
1687974300000|2023-06-28 17:45:00|142.89|140.69|143.86|141.66|144.67|142.47|142.56|140.36|0
1687974600000|2023-06-28 17:50:00|144.02|141.82|143.37|141.17|145.32|143.12|143.37|141.17|0
1687974900000|2023-06-28 17:55:00|143.53|141.33|143.37|141.17|144.83|142.63|141.91|139.71|0
1687975200000|2023-06-28 18:00:00|143.2|141|140.94|138.74|143.69|141.49|140.62|138.42|0
1687975500000|2023-06-28 18:05:00|140.78|138.58|141.1|138.9|141.27|139.07|140.14|137.94|0
1687975800000|2023-06-28 18:10:00|140.94|138.74|140.62|138.42|141.26|139.06|139.98|137.78|0
1687976100000|2023-06-28 18:15:00|140.78|138.58|140.3|138.1|141.42|139.22|139.82|137.62|0
1687976400000|2023-06-28 18:20:00|140.14|137.94|138.75|136.55|140.67|138.47|138.59|136.39|0
1687976700000|2023-06-28 18:25:00|138.59|136.39|139.23|137.03|139.87|137.67|138.11|135.91|0
1687977000000|2023-06-28 18:30:00|139.39|137.19|138.91|136.71|139.87|137.67|138.59|136.39|0
1687977300000|2023-06-28 18:35:00|139.07|136.87|141.32|139.12|141.32|139.12|138.75|136.55|0
1687977600000|2023-06-28 18:40:00|141.48|139.28|139.87|137.67|142.13|139.93|139.22|137.02|0
1687977900000|2023-06-28 18:45:00|140.03|137.83|141.15|138.95|141.48|139.28|140.03|137.83|0
1687978200000|2023-06-28 18:50:00|141.32|139.12|140.83|138.63|141.96|139.76|140.51|138.31|0
1687978500000|2023-06-28 18:55:00|141.15|138.95|141.31|139.11|142.45|140.25|141.15|138.95|0
1687978800000|2023-06-28 19:00:00|140.99|138.79|143.91|141.71|144.24|142.04|140.67|138.47|0
1687979100000|2023-06-28 19:05:00|144.07|141.87|144.23|142.03|147.36|145.16|143.75|141.55|0
1687979400000|2023-06-28 19:10:00|143.91|141.71|141.63|139.43|144.4|142.2|141.31|139.11|0
1687979700000|2023-06-28 19:15:00|141.79|139.59|140.34|138.14|142.28|140.08|140.34|138.14|0
1687980000000|2023-06-28 19:20:00|140.18|137.98|139.85|137.65|140.66|138.46|139.37|137.17|0
1687980300000|2023-06-28 19:25:00|139.69|137.49|142.27|140.07|142.76|140.56|139.37|137.17|0
1687980600000|2023-06-28 19:30:00|142.6|140.4|142.27|140.07|142.92|140.72|141.3|139.1|0
1687980900000|2023-06-28 19:35:00|142.6|140.4|142.59|140.39|143.41|141.21|142.11|139.91|0
1687981200000|2023-06-28 19:40:00|142.43|140.23|142.27|140.07|142.59|140.39|140.81|138.61|0
1687981500000|2023-06-28 19:45:00|142.43|140.23|141.78|139.58|142.75|140.55|140.97|138.77|0
1687981800000|2023-06-28 19:50:00|142.75|140.55|141.13|138.93|142.75|140.55|138.72|136.52|0
1687982100000|2023-06-28 19:55:00|141.45|139.25|136.33|134.13|141.78|139.58|136.33|134.13|0
1687982400000|2023-06-28 20:00:00|135.54|133.34|133.49|131.29|136.17|133.97|132.09|129.89|0
1687982700000|2023-06-28 20:05:00|133.34|131.14|133.18|130.98|133.49|131.29|131.93|129.73|0
1687983000000|2023-06-28 20:10:00|133.49|131.29|133.18|130.98|133.96|131.76|133.18|130.98|0
1687983300000|2023-06-28 20:15:00|133.38|130.78|133.69|131.09|133.85|131.25|133.06|130.46|0
1687983600000|2023-06-28 20:20:00|133.84|131.24|133.37|130.77|133.84|131.24|133.22|130.62|0
1687983900000|2023-06-28 20:25:00|133.53|130.93|133.68|131.08|133.84|131.24|133.22|130.62|0
1687984200000|2023-06-28 20:30:00|133.84|131.24|133.06|130.46|133.84|131.24|133.06|130.46|0
1687984500000|2023-06-28 20:35:00|132.9|130.3|132.83|130.23|132.9|130.3|132.43|129.83|0
1687984800000|2023-06-28 20:40:00|132.9|130.3|133.52|130.92|133.52|130.92|132.59|129.99|0
1687985100000|2023-06-28 20:45:00|133.68|131.08|133.99|131.39|133.99|131.39|133.68|131.08|0
1687985400000|2023-06-28 20:50:00|134.15|131.55|133.83|131.23|134.15|131.55|133.68|131.08|0
1687985700000|2023-06-28 20:55:00|133.76|131.16|134.01|131.41|134.14|131.54|133.52|130.92|0
1687986000000|2023-06-28 21:00:00|133.94|131.34|133.61|131.01|133.94|131.34|133.59|130.99|0
1687986300000|2023-06-28 21:05:00|133.63|131.03|133.51|130.91|133.7|131.1|133.51|130.91|0
1687986600000|2023-06-28 21:10:00|133.49|130.89|133.56|130.96|133.63|131.03|133.44|130.84|0
1687986900000|2023-06-28 21:15:00|133.59|130.99|133.49|130.89|133.63|131.03|133.49|130.89|0
1687987200000|2023-06-28 21:20:00|133.6|131|133.65|131.05|133.65|131.05|133.6|131|0
1687987500000|2023-06-28 21:25:00|133.63|131.03|133.58|130.98|133.65|131.05|133.58|130.98|0
1687987800000|2023-06-28 21:30:00|133.6|131|133.42|130.82|133.6|131|133.32|130.72|0
1687988100000|2023-06-28 21:35:00|133.44|130.84|133.6|131|133.92|131.32|133.42|130.82|0
1687988400000|2023-06-28 21:40:00|133.65|131.05|133.36|130.76|133.65|131.05|133.36|130.76|0
1687988700000|2023-06-28 21:45:00|133.41|130.81|133.55|130.95|133.55|130.95|133.41|130.81|0
1687989000000|2023-06-28 21:50:00|133.52|130.92|133.27|130.67|133.52|130.92|133.27|130.67|0
1687989300000|2023-06-28 21:55:00|133.34|130.74|133.36|130.76|133.5|130.9|133.25|130.65|0
1687989600000|2023-06-28 22:00:00|133.26|130.66|133.18|130.58|133.65|131.05|132.87|130.27|0
1687989900000|2023-06-28 22:05:00|133.02|130.42|133.18|130.58|133.34|130.74|132.71|130.11|0
1687990200000|2023-06-28 22:10:00|133.02|130.42|132.86|130.26|133.33|130.73|132.86|130.26|0
1687990500000|2023-06-28 22:15:00|132.71|130.11|131.15|128.55|132.79|130.19|131.15|128.55|0
1687990800000|2023-06-28 22:20:00|131.23|128.63|130.84|128.24|131.46|128.86|130.84|128.24|0
1687991100000|2023-06-28 22:25:00|130.77|128.17|129.76|127.16|130.84|128.24|129.61|127.01|0
1687991400000|2023-06-28 22:30:00|129.61|127.01|131.3|128.7|131.3|128.7|129.61|127.01|0
1687991700000|2023-06-28 22:35:00|131.15|128.55|131.15|128.55|131.15|128.55|130.38|127.78|0
1687992000000|2023-06-28 22:40:00|130.99|128.39|130.68|128.08|131.15|128.55|130.68|128.08|0
1687992300000|2023-06-28 22:45:00|130.76|128.16|130.83|128.23|131.15|128.55|130.68|128.08|0
1687992600000|2023-06-28 22:50:00|130.68|128.08|130.83|128.23|130.83|128.23|130.52|127.92|0
1687992900000|2023-06-28 22:55:00|130.99|128.39|130.68|128.08|130.99|128.39|130.52|127.92|0
1687993200000|2023-06-28 23:00:00|130.83|128.23|130.83|128.23|131.14|128.54|130.67|128.07|0
1687993500000|2023-06-28 23:05:00|130.98|128.38|130.52|127.92|130.98|128.38|130.36|127.76|0
1687993800000|2023-06-28 23:10:00|130.67|128.07|130.67|128.07|130.83|128.23|130.67|128.07|0
1687994100000|2023-06-28 23:15:00|130.82|128.22|130.98|128.38|130.98|128.38|130.67|128.07|0
1687994400000|2023-06-28 23:20:00|131.13|128.53|130.98|128.38|131.29|128.69|130.98|128.38|0
1687994700000|2023-06-28 23:25:00|131.13|128.53|130.82|128.22|131.13|128.53|130.82|128.22|0
1687995000000|2023-06-28 23:30:00|130.97|128.37|131.13|128.53|131.13|128.53|130.82|128.22|0
1687995300000|2023-06-28 23:35:00|131.28|128.68|131.28|128.68|131.44|128.84|131.13|128.53|0
1687995600000|2023-06-28 23:40:00|131.43|128.83|131.28|128.68|131.43|128.83|131.28|128.68|0
1687995900000|2023-06-28 23:45:00|131.12|128.52|131.59|128.99|131.59|128.99|131.12|128.52|0
1687996200000|2023-06-28 23:50:00|131.43|128.83|131.43|128.83|131.51|128.91|131.12|128.52|0
1687996500000|2023-06-28 23:55:00|131.58|128.98|131.66|129.06|131.89|129.29|131.27|128.67|0
1687996800000|2023-06-29 00:00:00|131.58|128.98|131.89|129.29|132.2|129.6|131.27|128.67|0
1687997100000|2023-06-29 00:05:00|131.97|129.37|131.58|128.98|132.04|129.44|131.42|128.82|0
1687997400000|2023-06-29 00:10:00|131.27|128.67|130.8|128.2|131.27|128.67|130.49|127.89|0
1687997700000|2023-06-29 00:15:00|130.96|128.36|132.2|129.6|132.2|129.6|130.8|128.2|0
1687998000000|2023-06-29 00:20:00|132.04|129.44|131.26|128.66|132.2|129.6|131.11|128.51|0
1687998300000|2023-06-29 00:25:00|131.34|128.74|130.95|128.35|131.42|128.82|130.8|128.2|0
1687998600000|2023-06-29 00:30:00|131.03|128.43|130.95|128.35|131.26|128.66|130.8|128.2|0
1687998900000|2023-06-29 00:35:00|131.1|128.5|131.41|128.81|131.57|128.97|130.95|128.35|0
1687999200000|2023-06-29 00:40:00|131.57|128.97|131.26|128.66|131.72|129.12|131.26|128.66|0
1687999500000|2023-06-29 00:45:00|132.82|130.22|132.82|130.22|132.98|130.38|132.82|130.22|0
1687999800000|2023-06-29 00:50:00|132.9|130.3|132.82|130.22|132.97|130.37|132.66|130.06|0
1688000100000|2023-06-29 00:55:00|132.66|130.06|132.66|130.06|132.82|130.22|132.51|129.91|0
1688000400000|2023-06-29 01:00:00|132.82|130.22|132.81|130.21|133.12|130.52|132.51|129.91|0
1688000700000|2023-06-29 01:05:00|132.66|130.06|132.66|130.06|132.97|130.37|132.66|130.06|0
1688001000000|2023-06-29 01:10:00|132.5|129.9|132.66|130.06|132.81|130.21|132.35|129.75|0
1688001300000|2023-06-29 01:15:00|132.81|130.21|132.04|129.44|132.81|130.21|132.04|129.44|0
1688001600000|2023-06-29 01:20:00|132.19|129.59|132.34|129.74|132.35|129.75|132.04|129.44|0
1688001900000|2023-06-29 01:25:00|132.19|129.59|131.88|129.28|132.34|129.74|131.57|128.97|0
1688002200000|2023-06-29 01:30:00|132.03|129.43|132.34|129.74|132.34|129.74|131.88|129.28|0
1688002500000|2023-06-29 01:35:00|132.42|129.82|132.65|130.05|132.8|130.2|132.18|129.58|0
1688002800000|2023-06-29 01:40:00|132.8|130.2|133.11|130.51|133.11|130.51|132.49|129.89|0
1688003100000|2023-06-29 01:45:00|132.95|130.35|133.41|130.81|133.41|130.81|132.64|130.04|0
1688003400000|2023-06-29 01:50:00|133.26|130.66|133.26|130.66|133.41|130.81|133.1|130.5|0
1688003700000|2023-06-29 01:55:00|133.1|130.5|134.03|131.43|134.19|131.59|133.1|130.5|0
1688004000000|2023-06-29 02:00:00|133.88|131.28|134.81|132.21|135.12|132.52|133.87|131.27|0
1688004300000|2023-06-29 02:05:00|134.96|132.36|135.51|132.91|135.58|132.98|134.65|132.05|0
1688004600000|2023-06-29 02:10:00|135.58|132.98|135.27|132.67|135.74|133.14|135.11|132.51|0
1688004900000|2023-06-29 02:15:00|135.19|132.59|135.11|132.51|135.27|132.67|134.96|132.36|0
1688005200000|2023-06-29 02:20:00|135.27|132.67|135.27|132.67|135.42|132.82|135.11|132.51|0
1688005500000|2023-06-29 02:25:00|135.11|132.51|135.11|132.51|135.26|132.66|134.8|132.2|0
1688005800000|2023-06-29 02:30:00|134.95|132.35|135.11|132.51|135.26|132.66|134.64|132.04|0
1688006100000|2023-06-29 02:35:00|135.26|132.66|135.1|132.5|135.42|132.82|135.1|132.5|0
1688006400000|2023-06-29 02:40:00|135.03|132.43|134.48|131.88|135.03|132.43|134.48|131.88|0
1688006700000|2023-06-29 02:45:00|134.56|131.96|134.94|132.34|135.1|132.5|134.48|131.88|0
1688007000000|2023-06-29 02:50:00|135.03|132.43|135.41|132.81|135.72|133.12|134.94|132.34|0
1688007300000|2023-06-29 02:55:00|135.57|132.97|135.88|133.28|135.96|133.36|135.41|132.81|0
1688007600000|2023-06-29 03:00:00|135.8|133.2|135.87|133.27|136.03|133.43|135.72|133.12|0
1688007900000|2023-06-29 03:05:00|135.72|133.12|136.19|133.59|136.34|133.74|135.72|133.12|0
1688008200000|2023-06-29 03:10:00|136.11|133.51|135.87|133.27|136.11|133.51|135.56|132.96|0
1688008500000|2023-06-29 03:15:00|136.03|133.43|135.87|133.27|136.03|133.43|135.56|132.96|0
1688008800000|2023-06-29 03:20:00|135.71|133.11|135.87|133.27|136.18|133.58|135.71|133.11|0
1688009100000|2023-06-29 03:25:00|135.71|133.11|135.71|133.11|135.71|133.11|135.48|132.88|0
1688009400000|2023-06-29 03:30:00|135.87|133.27|136.18|133.58|136.49|133.89|135.55|132.95|0
1688009700000|2023-06-29 03:35:00|136.33|133.73|137.43|134.83|137.75|135.15|136.33|133.73|0
1688010000000|2023-06-29 03:40:00|137.36|134.76|137.11|134.51|137.59|134.99|137.11|134.51|0
1688010300000|2023-06-29 03:45:00|137.27|134.67|137.74|135.14|137.74|135.14|136.96|134.36|0
1688010600000|2023-06-29 03:50:00|137.43|134.83|136.95|134.35|137.58|134.98|136.95|134.35|0
1688010900000|2023-06-29 03:55:00|137.04|134.44|136.79|134.19|137.27|134.67|136.64|134.04|0
1688011200000|2023-06-29 04:00:00|136.88|134.28|136.64|134.04|136.95|134.35|136.32|133.72|0
1688011500000|2023-06-29 04:05:00|136.48|133.88|136.32|133.72|136.79|134.19|136.32|133.72|0
1688011800000|2023-06-29 04:10:00|136.48|133.88|136.48|133.88|136.63|134.03|136.32|133.72|0
1688012100000|2023-06-29 04:15:00|136.56|133.96|136.32|133.72|136.63|134.03|136.16|133.56|0
1688012400000|2023-06-29 04:20:00|136.4|133.8|136.63|134.03|136.63|134.03|136.32|133.72|0
1688012700000|2023-06-29 04:25:00|136.47|133.87|136.31|133.71|136.63|134.03|136.31|133.71|0
1688013000000|2023-06-29 04:30:00|136.47|133.87|136.71|134.11|136.71|134.11|136.16|133.56|0
1688013300000|2023-06-29 04:35:00|136.62|134.02|136.31|133.71|136.71|134.11|136.31|133.71|0
1688013600000|2023-06-29 04:40:00|136.15|133.55|136.46|133.86|136.62|134.02|136.15|133.55|0
1688013900000|2023-06-29 04:45:00|136.62|134.02|137.09|134.49|137.09|134.49|136.31|133.71|0
1688014200000|2023-06-29 04:50:00|136.93|134.33|137.09|134.49|137.09|134.49|136.77|134.17|0
1688014500000|2023-06-29 04:55:00|136.93|134.33|137.09|134.49|137.09|134.49|136.77|134.17|0
1688014800000|2023-06-29 05:00:00|136.93|134.33|136.46|133.86|136.93|134.33|136.14|133.54|0
1688015100000|2023-06-29 05:05:00|136.61|134.01|135.36|132.76|136.61|134.01|135.2|132.6|0
1688015400000|2023-06-29 05:10:00|135.44|132.84|136.45|133.85|136.77|134.17|135.44|132.84|0
1688015700000|2023-06-29 05:15:00|136.61|134.01|136.76|134.16|136.92|134.32|136.45|133.85|0
1688016000000|2023-06-29 05:20:00|136.92|134.32|137.39|134.79|137.39|134.79|136.92|134.32|0
1688016300000|2023-06-29 05:25:00|137.23|134.63|137.71|135.11|137.86|135.26|136.92|134.32|0
1688016600000|2023-06-29 05:30:00|137.79|135.19|137.39|134.79|138.34|135.74|137.23|134.63|0
1688016900000|2023-06-29 05:35:00|137.55|134.95|137.54|134.94|137.86|135.26|137.39|134.79|0
1688017200000|2023-06-29 05:40:00|137.7|135.1|138.49|135.89|138.81|136.21|137.39|134.79|0
1688017500000|2023-06-29 05:45:00|138.65|136.05|138.33|135.73|138.65|136.05|137.86|135.26|0
1688017800000|2023-06-29 05:50:00|138.49|135.89|138.01|135.41|138.49|135.89|137.54|134.94|0
1688018100000|2023-06-29 05:55:00|137.94|135.34|137.22|134.62|138.01|135.41|137.22|134.62|0
1688018400000|2023-06-29 06:00:00|137.06|134.46|138.32|135.72|138.32|135.72|137.06|134.46|0
1688018700000|2023-06-29 06:05:00|137.97|135.77|137.17|134.97|137.97|135.77|137.02|134.82|0
1688019000000|2023-06-29 06:10:00|137.02|134.82|137.49|135.29|137.65|135.45|137.02|134.82|0
1688019300000|2023-06-29 06:15:00|137.65|135.45|138.12|135.92|138.44|136.24|137.49|135.29|0
1688019600000|2023-06-29 06:20:00|138.2|136|137.96|135.76|138.28|136.08|137.8|135.6|0
1688019900000|2023-06-29 06:25:00|137.8|135.6|138.91|136.71|138.91|136.71|137.8|135.6|0
1688020200000|2023-06-29 06:30:00|138.75|136.55|137.66|135.46|138.75|136.55|137.34|135.14|0
1688020500000|2023-06-29 06:35:00|137.58|135.38|137.02|134.82|137.58|135.38|136.71|134.51|0
1688020800000|2023-06-29 06:40:00|136.95|134.75|137.02|134.82|137.02|134.82|136.39|134.19|0
1688021100000|2023-06-29 06:45:00|137.18|134.98|136.7|134.5|137.18|134.98|136.7|134.5|0
1688021400000|2023-06-29 06:50:00|136.55|134.35|137.49|135.29|137.49|135.29|136.39|134.19|0
1688021700000|2023-06-29 06:55:00|137.65|135.45|137.73|135.53|137.81|135.61|137.18|134.98|0
1688022000000|2023-06-29 07:00:00|137.97|135.77|137.49|135.29|137.97|135.77|136.86|134.66|0
1688022300000|2023-06-29 07:05:00|137.57|135.37|136.22|134.02|138.12|135.92|136.22|134.02|0
1688022600000|2023-06-29 07:10:00|136.38|134.18|137.33|135.13|137.8|135.6|136.22|134.02|0
1688022900000|2023-06-29 07:15:00|137.41|135.21|138.12|135.92|138.12|135.92|137.33|135.13|0
1688023200000|2023-06-29 07:20:00|137.96|135.76|136.53|134.33|138.44|136.24|136.37|134.17|0
1688023500000|2023-06-29 07:25:00|136.69|134.49|138.43|136.23|138.75|136.55|136.69|134.49|0
1688023800000|2023-06-29 07:30:00|138.59|136.39|138.91|136.71|138.91|136.71|138.27|136.07|0
1688024100000|2023-06-29 07:35:00|138.75|136.55|138.75|136.55|139.07|136.87|138.43|136.23|0
1688024400000|2023-06-29 07:40:00|138.59|136.39|138.27|136.07|138.91|136.71|137.79|135.59|0
1688024700000|2023-06-29 07:45:00|138.11|135.91|137.16|134.96|138.35|136.15|137|134.8|0
1688025000000|2023-06-29 07:50:00|137|134.8|137.47|135.27|137.63|135.43|136.84|134.64|0
1688025300000|2023-06-29 07:55:00|137.39|135.19|137.79|135.59|137.79|135.59|136.84|134.64|0
1688025600000|2023-06-29 08:00:00|137.63|135.43|136.36|134.16|138.1|135.9|136.2|134|0
1688025900000|2023-06-29 08:05:00|136.44|134.24|136.52|134.32|136.83|134.63|136.2|134|0
1688026200000|2023-06-29 08:10:00|136.67|134.47|135.65|133.45|136.67|134.47|134.94|132.74|0
1688026500000|2023-06-29 08:15:00|135.41|133.21|134.94|132.74|135.72|133.52|134.86|132.66|0
1688026800000|2023-06-29 08:20:00|134.78|132.58|134.78|132.58|135.25|133.05|134|131.8|0
1688027100000|2023-06-29 08:25:00|134.94|132.74|134.62|132.42|135.72|133.52|134.31|132.11|0
1688027400000|2023-06-29 08:30:00|134.78|132.58|135.09|132.89|135.4|133.2|134.46|132.26|0
1688027700000|2023-06-29 08:35:00|135.25|133.05|134.93|132.73|135.4|133.2|134.77|132.57|0
1688028000000|2023-06-29 08:40:00|134.77|132.57|134.15|131.95|135.09|132.89|133.99|131.79|0
1688028300000|2023-06-29 08:45:00|133.99|131.79|134.23|132.03|134.46|132.26|133.68|131.48|0
1688028600000|2023-06-29 08:50:00|134.14|131.94|134.3|132.1|134.93|132.73|134.14|131.94|0
1688028900000|2023-06-29 08:55:00|134.38|132.18|133.67|131.47|134.38|132.18|133.2|131|0
1688029200000|2023-06-29 09:00:00|133.52|131.32|133.83|131.63|134.14|131.94|133.51|131.31|0
1688029500000|2023-06-29 09:05:00|133.98|131.78|133.98|131.78|134.61|132.41|133.82|131.62|0
1688029800000|2023-06-29 09:10:00|133.82|131.62|133.82|131.62|133.98|131.78|133.2|131|0
1688030100000|2023-06-29 09:15:00|133.9|131.7|134.29|132.09|134.29|132.09|133.66|131.46|0
1688030400000|2023-06-29 09:20:00|134.21|132.01|134.6|132.4|135.07|132.87|133.98|131.78|0
1688030700000|2023-06-29 09:25:00|134.76|132.56|133.97|131.77|134.91|132.71|133.9|131.7|0
1688031000000|2023-06-29 09:30:00|134.13|131.93|133.74|131.54|134.44|132.24|133.66|131.46|0
1688031300000|2023-06-29 09:35:00|133.66|131.46|133.19|130.99|133.97|131.77|133.19|130.99|0
1688031600000|2023-06-29 09:40:00|133.11|130.91|132.25|130.05|133.11|130.91|131.64|129.44|0
1688031900000|2023-06-29 09:45:00|132.1|129.9|131.48|129.28|132.25|130.05|131.48|129.28|0
1688032200000|2023-06-29 09:50:00|131.63|129.43|131.79|129.59|132.1|129.9|131.48|129.28|0
1688032500000|2023-06-29 09:55:00|131.71|129.51|131.32|129.12|131.79|129.59|131.17|128.97|0
1688032800000|2023-06-29 10:00:00|131.47|129.27|131.78|129.58|132.25|130.05|131.47|129.27|0
1688033100000|2023-06-29 10:05:00|131.94|129.74|131.94|129.74|132.09|129.89|131.47|129.27|0
1688033400000|2023-06-29 10:10:00|132.09|129.89|130.08|127.88|132.09|129.89|130.08|127.88|0
1688033700000|2023-06-29 10:15:00|130.24|128.04|129.77|127.57|130.24|128.04|128.7|126.5|0
1688034000000|2023-06-29 10:20:00|129.93|127.73|129.81|127.61|130.36|128.16|129.16|126.96|0
1688034300000|2023-06-29 10:25:00|129.73|127.53|129.88|127.68|130.19|127.99|129.27|127.07|0
1688034600000|2023-06-29 10:30:00|130.03|127.83|129.88|127.68|130.03|127.83|129.42|127.22|0
1688034900000|2023-06-29 10:35:00|129.96|127.76|130.51|128.31|130.67|128.47|129.72|127.52|0
1688035200000|2023-06-29 10:40:00|130.66|128.46|129.75|127.55|130.66|128.46|129.75|127.55|0
1688035500000|2023-06-29 10:45:00|129.83|127.63|129.59|127.39|129.9|127.7|129.44|127.24|0
1688035800000|2023-06-29 10:50:00|129.44|127.24|129.42|127.22|129.9|127.7|128.5|126.3|0
1688036100000|2023-06-29 10:55:00|129.41|127.21|129.63|127.43|129.63|127.43|128.96|126.76|0
1688036400000|2023-06-29 11:00:00|129.79|127.59|130.09|127.89|130.09|127.89|129.17|126.97|0
1688036700000|2023-06-29 11:05:00|129.94|127.74|129.78|127.58|129.94|127.74|129.32|127.12|0
1688037000000|2023-06-29 11:10:00|129.63|127.43|129.47|127.27|129.63|127.43|129.32|127.12|0
1688037300000|2023-06-29 11:15:00|129.55|127.35|129.78|127.58|129.86|127.66|129.17|126.97|0
1688037600000|2023-06-29 11:20:00|129.93|127.73|129.62|127.42|129.93|127.73|129.32|127.12|0
1688037900000|2023-06-29 11:25:00|129.78|127.58|128.55|126.35|129.93|127.73|128.55|126.35|0
1688038200000|2023-06-29 11:30:00|128.4|126.2|129.01|126.81|129.16|126.96|128.4|126.2|0
1688038500000|2023-06-29 11:35:00|128.86|126.66|129.92|127.72|130.08|127.88|128.86|126.66|0
1688038800000|2023-06-29 11:40:00|130.08|127.88|130.23|128.03|130.38|128.18|129.62|127.42|0
1688039100000|2023-06-29 11:45:00|130.38|128.18|130.07|127.87|130.69|128.49|129.77|127.57|0
1688039400000|2023-06-29 11:50:00|130.23|128.03|130.38|128.18|130.53|128.33|130.23|128.03|0
1688039700000|2023-06-29 11:55:00|130.23|128.03|129.76|127.56|130.23|128.03|129.76|127.56|0
1688040000000|2023-06-29 12:00:00|129.92|127.72|129|126.8|129.92|127.72|127.93|125.73|0
1688040300000|2023-06-29 12:05:00|129.08|126.88|129.91|127.71|130.22|128.02|129|126.8|0
1688040600000|2023-06-29 12:10:00|129.76|127.56|130.68|128.48|130.68|128.48|129.76|127.56|0
1688040900000|2023-06-29 12:15:00|130.52|128.32|129.76|127.56|130.99|128.79|129.76|127.56|0
1688041200000|2023-06-29 12:20:00|129.84|127.64|128.99|126.79|130.06|127.86|128.99|126.79|0
1688041500000|2023-06-29 12:25:00|129.14|126.94|128.53|126.33|129.14|126.94|128.38|126.18|0
1688041800000|2023-06-29 12:30:00|128.46|126.26|127.62|125.42|129.75|127.55|125.96|123.76|0
1688042100000|2023-06-29 12:35:00|128.07|125.87|129.9|127.7|131.75|129.55|128.07|125.87|0
1688042400000|2023-06-29 12:40:00|130.05|127.85|131.06|128.86|131.44|129.24|129.44|127.24|0
1688042700000|2023-06-29 12:45:00|130.98|128.78|131.28|129.08|131.59|129.39|129.9|127.7|0
1688043000000|2023-06-29 12:50:00|131.13|128.93|134.86|132.66|135.17|132.97|131.13|128.93|0
1688043300000|2023-06-29 12:55:00|134.54|132.34|134.85|132.65|135.48|133.28|133.92|131.72|0
1688043600000|2023-06-29 13:00:00|134.7|132.5|137.22|135.02|138.33|136.13|134.54|132.34|0
1688043900000|2023-06-29 13:05:00|137.06|134.86|137.06|134.86|137.21|135.01|134.7|132.5|0
1688044200000|2023-06-29 13:10:00|137.14|134.94|139.12|136.92|139.92|137.72|136.9|134.7|0
1688044500000|2023-06-29 13:15:00|139.44|137.24|139.44|137.24|140.4|138.2|138.96|136.76|0
1688044800000|2023-06-29 13:20:00|139.28|137.08|140.08|137.88|140.08|137.88|138.8|136.6|0
1688045100000|2023-06-29 13:25:00|140.24|138.04|140.07|137.87|141.2|139|139.75|137.55|0
1688045400000|2023-06-29 13:30:00|139.75|137.55|137.36|135.16|142.33|140.13|137.36|135.16|0
1688045700000|2023-06-29 13:35:00|137.05|134.85|134.48|132.28|138.63|136.43|133.39|131.19|0
1688046000000|2023-06-29 13:40:00|134.79|132.59|137.62|135.42|137.77|135.57|134.01|131.81|0
1688046300000|2023-06-29 13:45:00|137.3|135.1|135.25|133.05|138.57|136.37|134.79|132.59|0
1688046600000|2023-06-29 13:50:00|135.41|133.21|134.94|132.74|136.04|133.84|134.16|131.96|0
1688046900000|2023-06-29 13:55:00|134.78|132.58|135.72|133.52|136.82|134.62|134.78|132.58|0
1688047200000|2023-06-29 14:00:00|135.56|133.36|133.22|131.02|135.88|133.68|132.91|130.71|0
1688047500000|2023-06-29 14:05:00|132.76|130.56|137.92|135.72|139.51|137.31|131.52|129.32|0
1688047800000|2023-06-29 14:10:00|138.08|135.88|136.5|134.3|139.51|137.31|136.5|134.3|0
1688048100000|2023-06-29 14:15:00|135.87|133.67|135.71|133.51|136.03|133.83|134.46|132.26|0
1688048400000|2023-06-29 14:20:00|135.4|133.2|135.87|133.67|135.87|133.67|131.98|129.78|0
1688048700000|2023-06-29 14:25:00|135.55|133.35|135.87|133.67|136.03|133.83|134.15|131.95|0
1688049000000|2023-06-29 14:30:00|135.4|133.2|134.46|132.26|138.07|135.87|134.14|131.94|0
1688049300000|2023-06-29 14:35:00|134.61|132.41|135.24|133.04|137.28|135.08|134.3|132.1|0
1688049600000|2023-06-29 14:40:00|135.39|133.19|137.28|135.08|138.7|136.5|134.77|132.57|0
1688049900000|2023-06-29 14:45:00|137.44|135.24|137.91|135.71|140.62|138.42|136.96|134.76|0
1688050200000|2023-06-29 14:50:00|138.07|135.87|138.38|136.18|139.02|136.82|136.96|134.76|0
1688050500000|2023-06-29 14:55:00|138.07|135.87|137.27|135.07|138.7|136.5|136.09|133.89|0
1688050800000|2023-06-29 15:00:00|137.43|135.23|134.91|132.71|137.9|135.7|134.91|132.71|0
1688051100000|2023-06-29 15:05:00|135.07|132.87|133.51|131.31|135.7|133.5|132.73|130.53|0
1688051400000|2023-06-29 15:10:00|133.66|131.46|132.89|130.69|134.13|131.93|132.11|129.91|0
1688051700000|2023-06-29 15:15:00|132.73|130.53|132.11|129.91|133.19|130.99|131.19|128.99|0
1688052000000|2023-06-29 15:20:00|132.26|130.06|130.93|128.73|132.31|130.11|130.93|128.73|0
1688052300000|2023-06-29 15:25:00|130.78|128.58|129.86|127.66|132.16|129.96|129.71|127.51|0
1688052600000|2023-06-29 15:30:00|130.01|127.81|131.39|129.19|131.69|129.49|129.4|127.2|0
1688052900000|2023-06-29 15:35:00|131.54|129.34|130.77|128.57|132.62|130.42|130.77|128.57|0
1688053200000|2023-06-29 15:40:00|130.62|128.42|131.54|129.34|131.54|129.34|128.64|126.44|0
1688053500000|2023-06-29 15:45:00|131.38|129.18|130.77|128.57|131.53|129.33|130.46|128.26|0
1688053800000|2023-06-29 15:50:00|130.61|128.41|128.93|126.73|130.77|128.57|128.78|126.58|0
1688054100000|2023-06-29 15:55:00|128.78|126.58|129.54|127.34|130.61|128.41|128.63|126.43|0
1688054400000|2023-06-29 16:00:00|129.39|127.19|130.45|128.25|130.91|128.71|128.32|126.12|0
1688054700000|2023-06-29 16:05:00|130.3|128.1|129.69|127.49|131.22|129.02|129.54|127.34|0
1688055000000|2023-06-29 16:10:00|129.54|127.34|131.22|129.02|131.99|129.79|129.08|126.88|0
1688055300000|2023-06-29 16:15:00|130.91|128.71|129.53|127.33|132.29|130.09|129.38|127.18|0
1688055600000|2023-06-29 16:20:00|129.69|127.49|128.16|125.96|129.69|127.49|127.86|125.66|0
1688055900000|2023-06-29 16:25:00|128.01|125.81|127.26|125.06|128.92|126.72|126.66|124.46|0
1688056200000|2023-06-29 16:30:00|127.11|124.91|127.54|125.34|128.47|126.27|126.5|124.3|0
1688056500000|2023-06-29 16:35:00|127.39|125.19|127.84|125.64|128.44|126.24|126.94|124.74|0
1688056800000|2023-06-29 16:40:00|127.99|125.79|127.54|125.34|128.44|126.24|127.24|125.04|0
1688057100000|2023-06-29 16:45:00|127.39|125.19|127.53|125.33|127.84|125.64|126.48|124.28|0
1688057400000|2023-06-29 16:50:00|127.38|125.18|128.29|126.09|128.44|126.24|127.23|125.03|0
1688057700000|2023-06-29 16:55:00|128.44|126.24|130.26|128.06|131.63|129.43|127.83|125.63|0
1688058000000|2023-06-29 17:00:00|130.1|127.9|131.63|129.43|131.78|129.58|130.1|127.9|0
1688058300000|2023-06-29 17:05:00|131.78|129.58|130.9|128.7|134.56|132.36|130.9|128.7|0
1688058600000|2023-06-29 17:10:00|131.05|128.85|131.05|128.85|132.28|130.08|130.74|128.54|0
1688058900000|2023-06-29 17:15:00|131.2|129|129.82|127.62|131.36|129.16|129.52|127.32|0
1688059200000|2023-06-29 17:20:00|129.67|127.47|129.67|127.47|130.28|128.08|129.21|127.01|0
1688059500000|2023-06-29 17:25:00|129.82|127.62|129.36|127.16|130.74|128.54|129.21|127.01|0
1688059800000|2023-06-29 17:30:00|129.21|127.01|130.43|128.23|131.04|128.84|129.06|126.86|0
1688060100000|2023-06-29 17:35:00|130.28|128.08|130.43|128.23|131.5|129.3|130.28|128.08|0
1688060400000|2023-06-29 17:40:00|130.27|128.07|130.88|128.68|131.65|129.45|129.81|127.61|0
1688060700000|2023-06-29 17:45:00|131.04|128.84|130.73|128.53|131.81|129.61|130.58|128.38|0
1688061000000|2023-06-29 17:50:00|130.88|128.68|130.12|127.92|131.04|128.84|129.81|127.61|0
1688061300000|2023-06-29 17:55:00|130.27|128.07|133.19|130.99|134.13|131.93|129.81|127.61|0
1688061600000|2023-06-29 18:00:00|133.35|131.15|135.68|133.48|136.94|134.74|133.35|131.15|0
1688061900000|2023-06-29 18:05:00|135.84|133.64|136.78|134.58|137.57|135.37|135.53|133.33|0
1688062200000|2023-06-29 18:10:00|136.94|134.74|134.59|132.39|137.1|134.9|134.59|132.39|0
1688062500000|2023-06-29 18:15:00|134.74|132.54|133.65|131.45|134.74|132.54|133.5|131.3|0
1688062800000|2023-06-29 18:20:00|133.5|131.3|132.41|130.21|133.65|131.45|132.1|129.9|0
1688063100000|2023-06-29 18:25:00|132.25|130.05|132.41|130.21|133.18|130.98|132.1|129.9|0
1688063400000|2023-06-29 18:30:00|132.25|130.05|133.02|130.82|133.18|130.98|132.25|130.05|0
1688063700000|2023-06-29 18:35:00|132.87|130.67|132.09|129.89|132.87|130.67|131.63|129.43|0
1688064000000|2023-06-29 18:40:00|132.25|130.05|132.87|130.67|134.73|132.53|132.09|129.89|0
1688064300000|2023-06-29 18:45:00|133.02|130.82|132.4|130.2|133.02|130.82|131.63|129.43|0
1688064600000|2023-06-29 18:50:00|132.25|130.05|132.86|130.66|133.79|131.59|132.25|130.05|0
1688064900000|2023-06-29 18:55:00|133.02|130.82|131.32|129.12|133.33|131.13|131.32|129.12|0
1688065200000|2023-06-29 19:00:00|131.01|128.81|130.39|128.19|131.47|129.27|130.09|127.89|0
1688065500000|2023-06-29 19:05:00|130.24|128.04|129.93|127.73|130.7|128.5|129.78|127.58|0
1688065800000|2023-06-29 19:10:00|130.09|127.89|130.24|128.04|130.85|128.65|129.78|127.58|0
1688066100000|2023-06-29 19:15:00|130.08|127.88|130.54|128.34|131|128.8|128.86|126.66|0
1688066400000|2023-06-29 19:20:00|130.39|128.19|130.85|128.65|131.46|129.26|129.62|127.42|0
1688066700000|2023-06-29 19:25:00|130.69|128.49|129.62|127.42|130.69|128.49|129.47|127.27|0
1688067000000|2023-06-29 19:30:00|129.77|127.57|129.62|127.42|130.38|128.18|128.4|126.2|0
1688067300000|2023-06-29 19:35:00|129.31|127.11|131.15|128.95|131.46|129.26|129.31|127.11|0
1688067600000|2023-06-29 19:40:00|131.46|129.26|132.53|130.33|132.53|130.33|131.15|128.95|0
1688067900000|2023-06-29 19:45:00|132.69|130.49|130.07|127.87|132.84|130.64|129.92|127.72|0
1688068200000|2023-06-29 19:50:00|130.38|128.18|129.46|127.26|130.38|128.18|126.88|124.68|0
1688068500000|2023-06-29 19:55:00|129.76|127.56|127.18|124.98|130.38|128.18|126.43|124.23|0
1688068800000|2023-06-29 20:00:00|126.58|124.38|126.94|124.74|127.18|124.98|125.98|123.78|0
1688069100000|2023-06-29 20:05:00|127.09|124.89|127.23|125.03|127.39|125.19|126.63|124.43|0
1688069400000|2023-06-29 20:10:00|127.08|124.88|126.93|124.73|127.23|125.03|126.48|124.28|0
1688069700000|2023-06-29 20:15:00|127.43|124.83|126.98|124.38|127.43|124.83|126.68|124.08|0
1688070000000|2023-06-29 20:20:00|127.28|124.68|126.76|124.16|127.43|124.83|126.68|124.08|0
1688070300000|2023-06-29 20:25:00|126.83|124.23|126.53|123.93|126.83|124.23|126.38|123.78|0
1688070600000|2023-06-29 20:30:00|126.68|124.08|126.37|123.77|126.68|124.08|126.37|123.77|0
1688070900000|2023-06-29 20:35:00|126.22|123.62|126.52|123.92|126.67|124.07|126.22|123.62|0
1688071200000|2023-06-29 20:40:00|126.37|123.77|126.37|123.77|126.82|124.22|126.22|123.62|0
1688071500000|2023-06-29 20:45:00|126.52|123.92|126.97|124.37|126.97|124.37|126.52|123.92|0
1688071800000|2023-06-29 20:50:00|126.89|124.29|126.97|124.37|126.97|124.37|126.82|124.22|0
1688072100000|2023-06-29 20:55:00|126.82|124.22|127.64|125.04|127.64|125.04|126.81|124.21|0
1688072400000|2023-06-29 21:00:00|127.29|124.69|127.09|124.49|127.44|124.84|126.84|124.24|0
1688072700000|2023-06-29 21:05:00|126.93|124.33|126.95|124.35|127.04|124.44|126.93|124.33|0
1688073000000|2023-06-29 21:10:00|127.15|124.55|127.02|124.42|127.28|124.68|126.99|124.39|0
1688073300000|2023-06-29 21:15:00|126.97|124.37|127.03|124.43|127.15|124.55|126.97|124.37|0
1688073600000|2023-06-29 21:20:00|126.97|124.37|127.06|124.46|127.08|124.48|126.97|124.37|0
1688073900000|2023-06-29 21:25:00|127.12|124.52|127.12|124.52|127.12|124.52|127.08|124.48|0
1688074200000|2023-06-29 21:30:00|127.08|124.48|127.08|124.48|127.16|124.56|126.99|124.39|0
1688074500000|2023-06-29 21:35:00|127.07|124.47|127.05|124.45|127.07|124.47|127.05|124.45|0
1688074800000|2023-06-29 21:40:00|127.07|124.47|127.25|124.65|127.36|124.76|127.05|124.45|0
1688075100000|2023-06-29 21:45:00|127.23|124.63|127.23|124.63|127.23|124.63|127.14|124.54|0
1688075400000|2023-06-29 21:50:00|127.18|124.58|127.22|124.62|127.22|124.62|127.13|124.53|0
1688075700000|2023-06-29 21:55:00|127.24|124.64|127.24|124.64|127.24|124.64|127.13|124.53|0
1688076000000|2023-06-29 22:00:00|127.77|125.17|128.07|125.47|128.45|125.85|127.77|125.17|0
1688076300000|2023-06-29 22:05:00|127.99|125.39|127.84|125.24|128.29|125.69|127.84|125.24|0
1688076600000|2023-06-29 22:10:00|127.69|125.09|128.29|125.69|128.29|125.69|127.54|124.94|0
1688076900000|2023-06-29 22:15:00|128.44|125.84|127.53|124.93|128.44|125.84|127.53|124.93|0
1688077200000|2023-06-29 22:20:00|127.38|124.78|127.46|124.86|127.53|124.93|127.08|124.48|0
1688077500000|2023-06-29 22:25:00|127.38|124.78|127.38|124.78|127.38|124.78|127.23|124.63|0
1688077800000|2023-06-29 22:30:00|127.23|124.63|127.76|125.16|127.76|125.16|127.23|124.63|0
1688078100000|2023-06-29 22:35:00|127.83|125.23|127.75|125.15|127.83|125.23|127.38|124.78|0
1688078400000|2023-06-29 22:40:00|127.68|125.08|127.83|125.23|127.98|125.38|127.67|125.07|0
1688078700000|2023-06-29 22:45:00|127.82|125.22|127.52|124.92|127.82|125.22|127.52|124.92|0
1688079000000|2023-06-29 22:50:00|127.6|125|127.37|124.77|127.67|125.07|127.37|124.77|0
1688079300000|2023-06-29 22:55:00|127.45|124.85|127.52|124.92|127.52|124.92|127.37|124.77|0
1688079600000|2023-06-29 23:00:00|127.45|124.85|127.07|124.47|127.52|124.92|127.07|124.47|0
1688079900000|2023-06-29 23:05:00|126.91|124.31|126.91|124.31|126.91|124.31|126.76|124.16|0
1688080200000|2023-06-29 23:10:00|127.06|124.46|127.21|124.61|127.21|124.61|126.91|124.31|0
1688080500000|2023-06-29 23:15:00|127.29|124.69|127.06|124.46|127.36|124.76|126.91|124.31|0
1688080800000|2023-06-29 23:20:00|127.21|124.61|127.06|124.46|127.36|124.76|127.06|124.46|0
1688081100000|2023-06-29 23:25:00|126.99|124.39|126.91|124.31|127.06|124.46|126.76|124.16|0
1688081400000|2023-06-29 23:30:00|127.06|124.46|126.45|123.85|127.06|124.46|125.71|123.11|0
1688081700000|2023-06-29 23:35:00|126.6|124|126.9|124.3|127.05|124.45|126.45|123.85|0
1688082000000|2023-06-29 23:40:00|126.75|124.15|126.9|124.3|126.98|124.38|126.75|124.15|0
1688082300000|2023-06-29 23:45:00|126.83|124.23|126.9|124.3|127.05|124.45|126.45|123.85|0
1688082600000|2023-06-29 23:50:00|127.05|124.45|126.6|124|127.05|124.45|126.6|124|0
1688082900000|2023-06-29 23:55:00|126.75|124.15|126.59|123.99|126.75|124.15|126.59|123.99|0
1688083200000|2023-06-30 00:00:00|126.44|123.84|127.49|124.89|127.95|125.35|126.14|123.54|0
1688083500000|2023-06-30 00:05:00|127.34|124.74|128.09|125.49|128.1|125.5|127.34|124.74|0
1688083800000|2023-06-30 00:10:00|128.24|125.64|129|126.4|129|126.4|128.24|125.64|0
1688084100000|2023-06-30 00:15:00|128.85|126.25|128.54|125.94|129|126.4|128.24|125.64|0
1688084400000|2023-06-30 00:20:00|128.39|125.79|128.24|125.64|128.54|125.94|128.24|125.64|0
1688084700000|2023-06-30 00:25:00|128.09|125.49|128.39|125.79|128.39|125.79|127.94|125.34|0
1688085000000|2023-06-30 00:30:00|128.24|125.64|128.08|125.48|128.39|125.79|127.78|125.18|0
1688085300000|2023-06-30 00:35:00|128.24|125.64|128.23|125.63|128.84|126.24|128.23|125.63|0
1688085600000|2023-06-30 00:40:00|128.08|125.48|127.93|125.33|128.23|125.63|127.63|125.03|0
1688085900000|2023-06-30 00:45:00|127.86|125.26|127.93|125.33|127.93|125.33|127.63|125.03|0
1688086200000|2023-06-30 00:50:00|128.08|125.48|128.38|125.78|128.53|125.93|127.93|125.33|0
1688086500000|2023-06-30 00:55:00|128.23|125.63|127.77|125.17|128.31|125.71|127.47|124.87|0
1688086800000|2023-06-30 01:00:00|127.62|125.02|126.57|123.97|127.77|125.17|126.27|123.67|0
1688087100000|2023-06-30 01:05:00|126.65|124.05|126.27|123.67|127.02|124.42|126.12|123.52|0
1688087400000|2023-06-30 01:10:00|126.34|123.74|125.82|123.22|126.42|123.82|125.82|123.22|0
1688087700000|2023-06-30 01:15:00|125.67|123.07|124.77|122.17|125.82|123.22|124.77|122.17|0
1688088000000|2023-06-30 01:20:00|124.92|122.32|125.07|122.47|125.37|122.77|124.77|122.17|0
1688088300000|2023-06-30 01:25:00|124.92|122.32|125.07|122.47|125.29|122.69|124.77|122.17|0
1688088600000|2023-06-30 01:30:00|125.36|122.76|125.66|123.06|126.26|123.66|125.06|122.46|0
1688088900000|2023-06-30 01:35:00|125.81|123.21|125.06|122.46|125.81|123.21|124.91|122.31|0
1688089200000|2023-06-30 01:40:00|125.14|122.54|125.36|122.76|125.36|122.76|124.61|122.01|0
1688089500000|2023-06-30 01:45:00|125.21|122.61|125.21|122.61|125.65|123.05|125.21|122.61|0
1688089800000|2023-06-30 01:50:00|125.06|122.46|125.2|122.6|125.35|122.75|125.06|122.46|0
1688090100000|2023-06-30 01:55:00|125.06|122.46|125.05|122.45|125.2|122.6|124.76|122.16|0
1688090400000|2023-06-30 02:00:00|125.2|122.6|124.01|121.41|125.2|122.6|124.01|121.41|0
1688090700000|2023-06-30 02:05:00|124.16|121.56|124.24|121.64|124.31|121.71|123.57|120.97|0
1688091000000|2023-06-30 02:10:00|124.16|121.56|124.6|122|124.6|122|124.16|121.56|0
1688091300000|2023-06-30 02:15:00|124.45|121.85|124.75|122.15|124.9|122.3|124.3|121.7|0
1688091600000|2023-06-30 02:20:00|124.83|122.23|124.6|122|124.9|122.3|124.45|121.85|0
1688091900000|2023-06-30 02:25:00|124.75|122.15|124.89|122.29|124.89|122.29|124.45|121.85|0
1688092200000|2023-06-30 02:30:00|124.74|122.14|124.3|121.7|124.89|122.29|124.3|121.7|0
1688092500000|2023-06-30 02:35:00|124.45|121.85|124.59|121.99|124.74|122.14|124.44|121.84|0
1688092800000|2023-06-30 02:40:00|124.67|122.07|124.59|121.99|124.74|122.14|124.59|121.99|0
1688093100000|2023-06-30 02:45:00|124.52|121.92|125.18|122.58|125.48|122.88|124.52|121.92|0
1688093400000|2023-06-30 02:50:00|125.33|122.73|125.33|122.73|125.33|122.73|125.18|122.58|0
1688093700000|2023-06-30 02:55:00|125.18|122.58|125.33|122.73|125.33|122.73|125.03|122.43|0
1688094000000|2023-06-30 03:00:00|125.26|122.66|125.03|122.43|125.48|122.88|125.03|122.43|0
1688094300000|2023-06-30 03:05:00|124.88|122.28|125.32|122.72|125.47|122.87|124.73|122.13|0
1688094600000|2023-06-30 03:10:00|125.4|122.8|125.17|122.57|125.77|123.17|125.02|122.42|0
1688094900000|2023-06-30 03:15:00|125.32|122.72|125.17|122.57|125.47|122.87|125.17|122.57|0
1688095200000|2023-06-30 03:20:00|125.02|122.42|125.47|122.87|125.62|123.02|124.87|122.27|0
1688095500000|2023-06-30 03:25:00|125.32|122.72|125.32|122.72|125.47|122.87|125.32|122.72|0
1688095800000|2023-06-30 03:30:00|125.47|122.87|126.66|124.06|126.81|124.21|125.24|122.64|0
1688096100000|2023-06-30 03:35:00|126.51|123.91|126.81|124.21|127.11|124.51|126.51|123.91|0
1688096400000|2023-06-30 03:40:00|126.96|124.36|126.66|124.06|127.04|124.44|126.51|123.91|0
1688096700000|2023-06-30 03:45:00|126.81|124.21|126.35|123.75|126.88|124.28|126.35|123.75|0
1688097000000|2023-06-30 03:50:00|126.43|123.83|126.35|123.75|126.65|124.05|126.05|123.45|0
1688097300000|2023-06-30 03:55:00|126.5|123.9|126.65|124.05|126.65|124.05|126.5|123.9|0
1688097600000|2023-06-30 04:00:00|126.5|123.9|126.35|123.75|126.58|123.98|126.35|123.75|0
1688097900000|2023-06-30 04:05:00|126.43|123.83|126.8|124.2|126.95|124.35|126.43|123.83|0
1688098200000|2023-06-30 04:10:00|126.72|124.12|126.64|124.04|126.8|124.2|126.64|124.04|0
1688098500000|2023-06-30 04:15:00|126.49|123.89|126.34|123.74|126.49|123.89|126.19|123.59|0
1688098800000|2023-06-30 04:20:00|126.49|123.89|126.49|123.89|126.49|123.89|126.19|123.59|0
1688099100000|2023-06-30 04:25:00|126.64|124.04|126.19|123.59|126.64|124.04|126.19|123.59|0
1688099400000|2023-06-30 04:30:00|126.34|123.74|126.04|123.44|126.34|123.74|126.04|123.44|0
1688099700000|2023-06-30 04:35:00|126.19|123.59|126.19|123.59|126.34|123.74|126.19|123.59|0
1688100000000|2023-06-30 04:40:00|126.18|123.58|126.48|123.88|126.48|123.88|126.18|123.58|0
1688100300000|2023-06-30 04:45:00|126.33|123.73|126.33|123.73|126.48|123.88|126.18|123.58|0
1688100600000|2023-06-30 04:50:00|126.18|123.58|126.18|123.58|126.18|123.58|126.03|123.43|0
1688100900000|2023-06-30 04:55:00|126.03|123.43|126.18|123.58|126.33|123.73|125.88|123.28|0
1688101200000|2023-06-30 05:00:00|126.03|123.43|125.58|122.98|126.03|123.43|125.43|122.83|0
1688101500000|2023-06-30 05:05:00|125.43|122.83|125.72|123.12|125.72|123.12|125.13|122.53|0
1688101800000|2023-06-30 05:10:00|125.65|123.05|125.28|122.68|125.72|123.12|125.28|122.68|0
1688102100000|2023-06-30 05:15:00|125.13|122.53|124.83|122.23|125.27|122.67|124.68|122.08|0
1688102400000|2023-06-30 05:20:00|124.9|122.3|124.23|121.63|125.12|122.52|124.23|121.63|0
1688102700000|2023-06-30 05:25:00|124.08|121.48|124.08|121.48|124.23|121.63|123.78|121.18|0
1688103000000|2023-06-30 05:30:00|123.93|121.33|123.78|121.18|124.08|121.48|123.04|120.44|0
1688103300000|2023-06-30 05:35:00|123.63|121.03|123.78|121.18|124.3|121.7|123.63|121.03|0
1688103600000|2023-06-30 05:40:00|123.93|121.33|124.07|121.47|124.22|121.62|123.93|121.33|0
1688103900000|2023-06-30 05:45:00|123.93|121.33|124.07|121.47|124.22|121.62|123.78|121.18|0
1688104200000|2023-06-30 05:50:00|124.22|121.62|124.22|121.62|124.52|121.92|124.07|121.47|0
1688104500000|2023-06-30 05:55:00|124.07|121.47|124.07|121.47|124.51|121.91|124.07|121.47|0
1688104800000|2023-06-30 06:00:00|124|121.4|124.51|121.91|124.81|122.21|123.92|121.32|0
1688105100000|2023-06-30 06:05:00|124.46|122.26|124.76|122.56|124.83|122.63|124.31|122.11|0
1688105400000|2023-06-30 06:10:00|124.68|122.48|124.75|122.55|125.65|123.45|124.68|122.48|0
1688105700000|2023-06-30 06:15:00|124.68|122.48|125.35|123.15|125.65|123.45|124.53|122.33|0
1688106000000|2023-06-30 06:20:00|125.5|123.3|125.79|123.59|126.02|123.82|125.35|123.15|0
1688106300000|2023-06-30 06:25:00|125.64|123.44|125.64|123.44|125.79|123.59|125.49|123.29|0
1688106600000|2023-06-30 06:30:00|125.57|123.37|125.64|123.44|125.79|123.59|125.34|123.14|0
1688106900000|2023-06-30 06:35:00|125.72|123.52|125.49|123.29|125.72|123.52|125.19|122.99|0
1688107200000|2023-06-30 06:40:00|125.64|123.44|125.79|123.59|125.79|123.59|125.34|123.14|0
1688107500000|2023-06-30 06:45:00|125.71|123.51|125.64|123.44|125.94|123.74|125.34|123.14|0
1688107800000|2023-06-30 06:50:00|125.49|123.29|126.08|123.88|126.31|124.11|125.49|123.29|0
1688108100000|2023-06-30 06:55:00|126.23|124.03|126.38|124.18|126.38|124.18|125.71|123.51|0
1688108400000|2023-06-30 07:00:00|126.76|124.56|126.83|124.63|126.98|124.78|126.23|124.03|0
1688108700000|2023-06-30 07:05:00|126.68|124.48|125.93|123.73|126.83|124.63|125.33|123.13|0
1688109000000|2023-06-30 07:10:00|126.08|123.88|125.63|123.43|126.98|124.78|125.48|123.28|0
1688109300000|2023-06-30 07:15:00|125.77|123.57|125.47|123.27|126.67|124.47|125.32|123.12|0
1688109600000|2023-06-30 07:20:00|125.4|123.2|126.07|123.87|126.22|124.02|125.32|123.12|0
1688109900000|2023-06-30 07:25:00|126|123.8|125.77|123.57|126.22|124.02|125.32|123.12|0
1688110200000|2023-06-30 07:30:00|125.62|123.42|125.92|123.72|126.52|124.32|125.32|123.12|0
1688110500000|2023-06-30 07:35:00|126.07|123.87|125.77|123.57|126.07|123.87|125.02|122.82|0
1688110800000|2023-06-30 07:40:00|125.62|123.42|125.46|123.26|125.91|123.71|125.17|122.97|0
1688111100000|2023-06-30 07:45:00|125.39|123.19|124.42|122.22|125.46|123.26|124.27|122.07|0
1688111400000|2023-06-30 07:50:00|124.27|122.07|123.97|121.77|124.27|122.07|123.82|121.62|0
1688111700000|2023-06-30 07:55:00|123.82|121.62|124.12|121.92|124.42|122.22|123.82|121.62|0
1688112000000|2023-06-30 08:00:00|123.82|121.62|122.93|120.73|124.27|122.07|122.78|120.58|0
1688112300000|2023-06-30 08:05:00|122.78|120.58|123.37|121.17|123.52|121.32|122.64|120.44|0
1688112600000|2023-06-30 08:10:00|123.23|121.03|123.52|121.32|123.67|121.47|122.93|120.73|0
1688112900000|2023-06-30 08:15:00|123.67|121.47|123.67|121.47|124.11|121.91|123.67|121.47|0
1688113200000|2023-06-30 08:20:00|123.52|121.32|123.37|121.17|124.26|122.06|123.37|121.17|0
1688113500000|2023-06-30 08:25:00|123.44|121.24|123.66|121.46|123.81|121.61|123.22|121.02|0
1688113800000|2023-06-30 08:30:00|123.51|121.31|123.51|121.31|123.66|121.46|123.22|121.02|0
1688114100000|2023-06-30 08:35:00|123.44|121.24|122.48|120.28|123.44|121.24|122.48|120.28|0
1688114400000|2023-06-30 08:40:00|122.33|120.13|121.74|119.54|122.48|120.28|121.59|119.39|0
1688114700000|2023-06-30 08:45:00|121.59|119.39|121.88|119.68|122.18|119.98|121.59|119.39|0
1688115000000|2023-06-30 08:50:00|121.74|119.54|121|118.8|122.03|119.83|120.86|118.66|0
1688115300000|2023-06-30 08:55:00|120.86|118.66|121|118.8|121.23|119.03|120.56|118.36|0
1688115600000|2023-06-30 09:00:00|120.71|118.51|119.54|117.34|121.15|118.95|119.4|117.2|0
1688115900000|2023-06-30 09:05:00|119.4|117.2|119.69|117.49|120.56|118.36|119.4|117.2|0
1688116200000|2023-06-30 09:10:00|119.83|117.63|120.41|118.21|120.56|118.36|119.83|117.63|0
1688116500000|2023-06-30 09:15:00|120.27|118.07|120.49|118.29|120.49|118.29|120.12|117.92|0
1688116800000|2023-06-30 09:20:00|120.56|118.36|119.83|117.63|120.56|118.36|119.54|117.34|0
1688117100000|2023-06-30 09:25:00|119.68|117.48|119.91|117.71|119.91|117.71|118.81|116.61|0
1688117400000|2023-06-30 09:30:00|119.11|116.91|118.86|116.66|119.11|116.91|118.57|116.37|0
1688117700000|2023-06-30 09:35:00|119|116.8|119|116.8|119.29|117.09|118.71|116.51|0
1688118000000|2023-06-30 09:40:00|119.14|116.94|118.71|116.51|119.14|116.94|118.56|116.36|0
1688118300000|2023-06-30 09:45:00|118.85|116.65|118.42|116.22|118.85|116.65|118.27|116.07|0
1688118600000|2023-06-30 09:50:00|118.27|116.07|118.27|116.07|118.42|116.22|117.98|115.78|0
1688118900000|2023-06-30 09:55:00|118.41|116.21|118.99|116.79|118.99|116.79|118.12|115.92|0
1688119200000|2023-06-30 10:00:00|118.85|116.65|118.99|116.79|118.99|116.79|118.55|116.35|0
1688119500000|2023-06-30 10:05:00|119.13|116.93|117.83|115.63|119.13|116.93|117.69|115.49|0
1688119800000|2023-06-30 10:10:00|117.69|115.49|117.25|115.05|117.91|115.71|117.11|114.91|0
1688120100000|2023-06-30 10:15:00|117.4|115.2|117.54|115.34|117.68|115.48|117.11|114.91|0
1688120400000|2023-06-30 10:20:00|117.4|115.2|117.83|115.63|117.97|115.77|117.25|115.05|0
1688120700000|2023-06-30 10:25:00|117.68|115.48|117.68|115.48|117.83|115.63|117.39|115.19|0
1688121000000|2023-06-30 10:30:00|117.54|115.34|117.39|115.19|117.97|115.77|117.39|115.19|0
1688121300000|2023-06-30 10:35:00|117.53|115.33|117.39|115.19|117.68|115.48|117.25|115.05|0
1688121600000|2023-06-30 10:40:00|117.53|115.33|116.38|114.18|117.53|115.33|116.38|114.18|0
1688121900000|2023-06-30 10:45:00|116.53|114.33|115.81|113.61|116.67|114.47|115.81|113.61|0
1688122200000|2023-06-30 10:50:00|115.38|113.18|116.24|114.04|116.24|114.04|115.1|112.9|0
1688122500000|2023-06-30 10:55:00|116.38|114.18|116.52|114.32|116.52|114.32|116.09|113.89|0
1688122800000|2023-06-30 11:00:00|116.66|114.46|115.95|113.75|116.66|114.46|115.74|113.54|0
1688123100000|2023-06-30 11:05:00|116.23|114.03|116.66|114.46|116.66|114.46|116.23|114.03|0
1688123400000|2023-06-30 11:10:00|116.8|114.6|117.09|114.89|117.09|114.89|116.8|114.6|0
1688123700000|2023-06-30 11:15:00|116.94|114.74|117.37|115.17|117.66|115.46|116.94|114.74|0
1688124000000|2023-06-30 11:20:00|117.23|115.03|117.37|115.17|117.66|115.46|117.23|115.03|0
1688124300000|2023-06-30 11:25:00|117.66|115.46|117.51|115.31|117.66|115.46|117.37|115.17|0
1688124600000|2023-06-30 11:30:00|117.59|115.39|117.22|115.02|117.66|115.46|117.22|115.02|0
1688124900000|2023-06-30 11:35:00|117.08|114.88|117.8|115.6|117.8|115.6|117.08|114.88|0
1688125200000|2023-06-30 11:40:00|117.87|115.67|117.65|115.45|117.94|115.74|117.51|115.31|0
1688125500000|2023-06-30 11:45:00|117.79|115.59|117.79|115.59|117.94|115.74|117.5|115.3|0
1688125800000|2023-06-30 11:50:00|117.94|115.74|118.08|115.88|118.51|116.31|117.5|115.3|0
1688126100000|2023-06-30 11:55:00|117.93|115.73|117.64|115.44|118.01|115.81|117.5|115.3|0
1688126400000|2023-06-30 12:00:00|117.58|115.38|116.35|114.15|117.58|115.38|116.21|114.01|0
1688126700000|2023-06-30 12:05:00|116.21|114.01|115.78|113.58|116.64|114.44|115.78|113.58|0
1688127000000|2023-06-30 12:10:00|115.71|113.51|116.21|114.01|116.35|114.15|115.64|113.44|0
1688127300000|2023-06-30 12:15:00|116.35|114.15|116.2|114|116.35|114.15|115.78|113.58|0
1688127600000|2023-06-30 12:20:00|116.35|114.15|116.34|114.14|116.63|114.43|116.2|114|0
1688127900000|2023-06-30 12:25:00|116.2|114|116.27|114.07|116.63|114.43|115.77|113.57|0
1688128200000|2023-06-30 12:30:00|116.49|114.29|111.18|108.98|116.49|114.29|110.36|108.16|0
1688128500000|2023-06-30 12:35:00|110.91|108.71|111.46|109.26|112.57|110.37|110.15|107.95|0
1688128800000|2023-06-30 12:40:00|111.18|108.98|111.46|109.26|112.29|110.09|110.9|108.7|0
1688129100000|2023-06-30 12:45:00|111.32|109.12|111.18|108.98|112.29|110.09|111.18|108.98|0
1688129400000|2023-06-30 12:50:00|111.32|109.12|112.14|109.94|112.28|110.08|111.04|108.84|0
1688129700000|2023-06-30 12:55:00|112.28|110.08|111.04|108.84|112.28|110.08|111.04|108.84|0
1688130000000|2023-06-30 13:00:00|111.03|108.83|109.38|107.18|111.03|108.83|109.38|107.18|0
1688130300000|2023-06-30 13:05:00|109.25|107.05|109.11|106.91|109.25|107.05|108.16|105.96|0
1688130600000|2023-06-30 13:10:00|108.84|106.64|108.02|105.82|108.91|106.71|107.75|105.55|0
1688130900000|2023-06-30 13:15:00|108.29|106.09|108.02|105.82|108.7|106.5|107.75|105.55|0
1688131200000|2023-06-30 13:20:00|108.15|105.95|108.69|106.49|108.97|106.77|108.02|105.82|0
1688131500000|2023-06-30 13:25:00|108.97|106.77|108.69|106.49|109.17|106.97|107.74|105.54|0
1688131800000|2023-06-30 13:30:00|108.83|106.63|107.47|105.27|110.47|108.27|106.8|104.6|0
1688132100000|2023-06-30 13:35:00|107.2|105|106.39|104.19|108.15|105.95|106.39|104.19|0
1688132400000|2023-06-30 13:40:00|106.26|104.06|104.15|101.95|106.71|104.51|103.89|101.69|0
1688132700000|2023-06-30 13:45:00|104.29|102.09|103.31|101.11|106.29|104.09|103.1|100.9|0
1688133000000|2023-06-30 13:50:00|102.91|100.71|105.47|103.27|106.16|103.96|102.91|100.71|0
1688133300000|2023-06-30 13:55:00|105.34|103.14|105.6|103.4|105.6|103.4|103.9|101.7|0
1688133600000|2023-06-30 14:00:00|105.34|103.14|104.02|101.82|105.54|103.34|103.5|101.3|0
1688133900000|2023-06-30 14:05:00|103.76|101.56|102.98|100.78|104.15|101.95|102.98|100.78|0
1688134200000|2023-06-30 14:10:00|102.85|100.65|102.97|100.77|103.11|100.91|101.81|99.61|0
1688134500000|2023-06-30 14:15:00|102.72|100.52|101.16|98.96|102.72|100.52|101.16|98.96|0
1688134800000|2023-06-30 14:20:00|101.04|98.84|103.49|101.29|103.49|101.29|100.39|98.19|0
1688135100000|2023-06-30 14:25:00|103.23|101.03|102.06|99.86|103.36|101.16|101.93|99.73|0
1688135400000|2023-06-30 14:30:00|101.93|99.73|102.06|99.86|102.19|99.99|100.52|98.32|0
1688135700000|2023-06-30 14:35:00|102.19|99.99|103.88|101.68|105.06|102.86|102.19|99.99|0
1688136000000|2023-06-30 14:40:00|104.01|101.81|104.4|102.2|104.53|102.33|102.96|100.76|0
1688136300000|2023-06-30 14:45:00|104.53|102.33|106.51|104.31|106.64|104.44|103.74|101.54|0
1688136600000|2023-06-30 14:50:00|106.24|104.04|102.07|99.87|106.91|104.71|101.94|99.74|0
1688136900000|2023-06-30 14:55:00|101.94|99.74|102.46|100.26|103.25|101.05|101.55|99.35|0
1688137200000|2023-06-30 15:00:00|102.33|100.13|101.81|99.61|103.11|100.91|101.68|99.48|0
1688137500000|2023-06-30 15:05:00|101.94|99.74|101.02|98.82|102.33|100.13|101.02|98.82|0
1688137800000|2023-06-30 15:10:00|100.89|98.69|101.02|98.82|101.67|99.47|100.12|97.92|0
1688138100000|2023-06-30 15:15:00|100.89|98.69|100.89|98.69|101.15|98.95|100.37|98.17|0
1688138400000|2023-06-30 15:20:00|101.02|98.82|101.67|99.47|101.8|99.6|100.76|98.56|0
1688138700000|2023-06-30 15:25:00|101.8|99.6|102.32|100.12|103.1|100.9|101.67|99.47|0
1688139000000|2023-06-30 15:30:00|102.58|100.38|104.29|102.09|104.42|102.22|102.58|100.38|0
1688139300000|2023-06-30 15:35:00|104.42|102.22|104.55|102.35|104.55|102.35|103.36|101.16|0
1688139600000|2023-06-30 15:40:00|104.42|102.22|105.74|103.54|105.75|103.55|104.42|102.22|0
1688139900000|2023-06-30 15:45:00|105.61|103.41|104.94|102.74|105.88|103.68|104.68|102.48|0
1688140200000|2023-06-30 15:50:00|104.81|102.61|105.61|103.41|105.88|103.68|104.68|102.48|0
1688140500000|2023-06-30 15:55:00|105.74|103.54|103.62|101.42|105.87|103.67|103.62|101.42|0
1688140800000|2023-06-30 16:00:00|103.48|101.28|102.83|100.63|103.88|101.68|102.83|100.63|0
1688141100000|2023-06-30 16:05:00|102.96|100.76|104.4|102.2|104.54|102.34|102.69|100.49|0
1688141400000|2023-06-30 16:10:00|104.27|102.07|103.22|101.02|104.4|102.2|103.08|100.88|0
1688141700000|2023-06-30 16:15:00|103.35|101.15|102.17|99.97|103.35|101.15|102.17|99.97|0
1688142000000|2023-06-30 16:20:00|102.3|100.1|100.73|98.53|102.3|100.1|100.73|98.53|0
1688142300000|2023-06-30 16:25:00|100.6|98.4|100.47|98.27|101.25|99.05|100.47|98.27|0
1688142600000|2023-06-30 16:30:00|100.34|98.14|100.34|98.14|100.47|98.27|99.7|97.5|0
1688142900000|2023-06-30 16:35:00|100.21|98.01|100.21|98.01|100.6|98.4|99.7|97.5|0
1688143200000|2023-06-30 16:40:00|100.08|97.88|100.21|98.01|100.34|98.14|99.82|97.62|0
1688143500000|2023-06-30 16:45:00|100.08|97.88|99.18|96.98|100.21|98.01|98.8|96.6|0
1688143800000|2023-06-30 16:50:00|99.05|96.85|98.41|96.21|99.44|97.24|98.41|96.21|0
1688144100000|2023-06-30 16:55:00|98.28|96.08|98.75|96.55|99.13|96.93|98.24|96.04|0
1688144400000|2023-06-30 17:00:00|98.62|96.42|99.38|97.18|99.9|97.7|98.37|96.17|0
1688144700000|2023-06-30 17:05:00|99.51|97.31|98.87|96.67|99.51|97.31|98.24|96.04|0
1688145000000|2023-06-30 17:10:00|99|96.8|99.13|96.93|99.38|97.18|98.36|96.16|0
1688145300000|2023-06-30 17:15:00|99|96.8|98.87|96.67|99.25|97.05|98.49|96.29|0
1688145600000|2023-06-30 17:20:00|98.74|96.54|98.74|96.54|99.38|97.18|98.49|96.29|0
1688145900000|2023-06-30 17:25:00|98.87|96.67|98.48|96.28|98.99|96.79|98.36|96.16|0
1688146200000|2023-06-30 17:30:00|98.36|96.16|96.84|94.64|98.48|96.28|96.47|94.27|0
1688146500000|2023-06-30 17:35:00|96.72|94.52|98.23|96.03|98.23|96.03|96.59|94.39|0
1688146800000|2023-06-30 17:40:00|98.35|96.15|98.35|96.15|98.86|96.66|97.85|95.65|0
1688147100000|2023-06-30 17:45:00|98.22|96.02|96.96|94.76|98.73|96.53|96.96|94.76|0
1688147400000|2023-06-30 17:50:00|97.09|94.89|97.59|95.39|97.59|95.39|96.96|94.76|0
1688147700000|2023-06-30 17:55:00|97.46|95.26|97.08|94.88|97.97|95.77|97.08|94.88|0
1688148000000|2023-06-30 18:00:00|96.96|94.76|97.21|95.01|97.46|95.26|96.46|94.26|0
1688148300000|2023-06-30 18:05:00|97.08|94.88|96.58|94.38|97.08|94.88|96.33|94.13|0
1688148600000|2023-06-30 18:10:00|96.7|94.5|97.45|95.25|97.83|95.63|96.7|94.5|0
1688148900000|2023-06-30 18:15:00|97.33|95.13|97.2|95|97.33|95.13|96.45|94.25|0
1688149200000|2023-06-30 18:20:00|97.33|95.13|97.32|95.12|97.7|95.5|97.07|94.87|0
1688149500000|2023-06-30 18:25:00|97.45|95.25|95.7|93.5|97.58|95.38|95.45|93.25|0
1688149800000|2023-06-30 18:30:00|95.57|93.37|96.32|94.12|96.94|94.74|95.57|93.37|0
1688150100000|2023-06-30 18:35:00|96.19|93.99|95.69|93.49|96.57|94.37|95.69|93.49|0
1688150400000|2023-06-30 18:40:00|95.82|93.62|95.81|93.61|96.56|94.36|95.69|93.49|0
1688150700000|2023-06-30 18:45:00|95.94|93.74|96.19|93.99|97.19|94.99|95.81|93.61|0
1688151000000|2023-06-30 18:50:00|96.31|94.11|96.31|94.11|96.56|94.36|95.69|93.49|0
1688151300000|2023-06-30 18:55:00|96.18|93.98|96.56|94.36|97.81|95.61|96.18|93.98|0
1688151600000|2023-06-30 19:00:00|96.31|94.11|97.06|94.86|97.56|95.36|96.18|93.98|0
1688151900000|2023-06-30 19:05:00|97.18|94.98|97.18|94.98|97.94|95.74|96.68|94.48|0
1688152200000|2023-06-30 19:10:00|97.05|94.85|95.8|93.6|97.31|95.11|95.8|93.6|0
1688152500000|2023-06-30 19:15:00|95.68|93.48|96.17|93.97|96.3|94.1|95.3|93.1|0
1688152800000|2023-06-30 19:20:00|96.3|94.1|96.8|94.6|97.55|95.35|96.3|94.1|0
1688153100000|2023-06-30 19:25:00|97.05|94.85|95.79|93.59|97.17|94.97|95.79|93.59|0
1688153400000|2023-06-30 19:30:00|95.92|93.72|96.04|93.84|96.79|94.59|95.67|93.47|0
1688153700000|2023-06-30 19:35:00|96.17|93.97|95.17|92.97|96.29|94.09|94.8|92.6|0
1688154000000|2023-06-30 19:40:00|95.29|93.09|96.29|94.09|96.79|94.59|95.04|92.84|0
1688154300000|2023-06-30 19:45:00|96.66|94.46|96.66|94.46|97.67|95.47|96.41|94.21|0
1688154600000|2023-06-30 19:50:00|96.91|94.71|94.67|92.47|97.04|94.84|94.54|92.34|0
1688154900000|2023-06-30 19:55:00|94.54|92.34|99.57|97.37|99.57|97.37|94.54|92.34|0
1688155200000|2023-06-30 20:00:00|100.08|97.88|101.23|99.03|102.93|100.73|99.44|97.24|0
1688155500000|2023-06-30 20:05:00|101.36|99.16|100.72|98.52|101.49|99.29|100.2|98|0
1688155800000|2023-06-30 20:10:00|100.59|98.39|102.01|99.81|102.01|99.81|100.46|98.26|0
1688343300000|2023-07-03 00:15:00|100.45|97.85|100.77|98.17|100.84|98.24|100.45|97.85|0
1688343600000|2023-07-03 00:20:00|100.71|98.11|100.96|98.36|100.96|98.36|100.58|97.98|0
1688343900000|2023-07-03 00:25:00|100.83|98.23|100.83|98.23|100.96|98.36|100.45|97.85|0
1688344200000|2023-07-03 00:30:00|100.9|98.3|100.83|98.23|100.96|98.36|100.45|97.85|0
1688344500000|2023-07-03 00:35:00|100.77|98.17|100.7|98.1|100.96|98.36|100.57|97.97|0
1688344800000|2023-07-03 00:40:00|100.57|97.97|100.83|98.23|100.96|98.36|100.57|97.97|0
1688345100000|2023-07-03 00:45:00|100.7|98.1|101.15|98.55|101.34|98.74|100.57|97.97|0
1688345400000|2023-07-03 00:50:00|101.08|98.48|100.95|98.35|101.08|98.48|100.82|98.22|0
1688345700000|2023-07-03 00:55:00|101.02|98.42|100.82|98.22|101.08|98.48|100.82|98.22|0
1688346000000|2023-07-03 01:00:00|100.95|98.35|101.2|98.6|101.33|98.73|100.82|98.22|0
1688346300000|2023-07-03 01:05:00|101.07|98.47|101.07|98.47|101.33|98.73|101.07|98.47|0
1688346600000|2023-07-03 01:10:00|101.2|98.6|101.07|98.47|101.33|98.73|101.07|98.47|0
1688346900000|2023-07-03 01:15:00|100.94|98.34|100.81|98.21|100.94|98.34|100.3|97.7|0
1688347200000|2023-07-03 01:20:00|100.94|98.34|100.81|98.21|101.07|98.47|100.81|98.21|0
1688347500000|2023-07-03 01:25:00|100.68|98.08|100.81|98.21|100.81|98.21|100.68|98.08|0
1688347800000|2023-07-03 01:30:00|100.68|98.08|100.16|97.56|100.68|98.08|99.91|97.31|0
1688348100000|2023-07-03 01:35:00|100.1|97.5|100.03|97.43|100.16|97.56|99.65|97.05|0
1688348400000|2023-07-03 01:40:00|99.91|97.31|99.9|97.3|100.03|97.43|99.4|96.8|0
1688348700000|2023-07-03 01:45:00|100.03|97.43|100.28|97.68|100.41|97.81|99.9|97.3|0
1688349000000|2023-07-03 01:50:00|100.41|97.81|100.48|97.88|100.67|98.07|100.41|97.81|0
1688349300000|2023-07-03 01:55:00|100.41|97.81|100.28|97.68|100.54|97.94|100.03|97.43|0
1688349600000|2023-07-03 02:00:00|100.15|97.55|100.15|97.55|100.54|97.94|100.02|97.42|0
1688349900000|2023-07-03 02:05:00|100.28|97.68|100.15|97.55|100.53|97.93|100.02|97.42|0
1688350200000|2023-07-03 02:10:00|100.02|97.42|100.02|97.42|100.02|97.42|99.76|97.16|0
1688350500000|2023-07-03 02:15:00|99.89|97.29|100.34|97.74|100.4|97.8|99.89|97.29|0
1688350800000|2023-07-03 02:20:00|100.4|97.8|100.53|97.93|100.53|97.93|100.27|97.67|0
1688351100000|2023-07-03 02:25:00|100.59|97.99|100.14|97.54|100.65|98.05|100.14|97.54|0
1688351400000|2023-07-03 02:30:00|100.27|97.67|100.52|97.92|100.52|97.92|100.14|97.54|0
1688351700000|2023-07-03 02:35:00|100.39|97.79|100.26|97.66|100.52|97.92|100.26|97.66|0
1688352000000|2023-07-03 02:40:00|100.13|97.53|100.52|97.92|100.65|98.05|100.13|97.53|0
1688352300000|2023-07-03 02:45:00|100.39|97.79|100.52|97.92|100.64|98.04|100.39|97.79|0
1688352600000|2023-07-03 02:50:00|100.51|97.91|99.87|97.27|100.51|97.91|99.87|97.27|0
1688352900000|2023-07-03 02:55:00|100|97.4|100|97.4|100.26|97.66|99.87|97.27|0
1688353200000|2023-07-03 03:00:00|100.13|97.53|100.12|97.52|100.25|97.65|100|97.4|0
1688353500000|2023-07-03 03:05:00|100.25|97.65|100.12|97.52|100.25|97.65|100|97.4|0
1688353800000|2023-07-03 03:10:00|100.25|97.65|100.25|97.65|100.38|97.78|100.25|97.65|0
1688354100000|2023-07-03 03:15:00|100.38|97.78|100.63|98.03|100.63|98.03|100.25|97.65|0
1688354400000|2023-07-03 03:20:00|100.5|97.9|99.99|97.39|100.5|97.9|99.99|97.39|0
1688354700000|2023-07-03 03:25:00|100.12|97.52|99.6|97|100.12|97.52|99.48|96.88|0
1688355000000|2023-07-03 03:30:00|99.48|96.88|99.6|97|99.73|97.13|99.35|96.75|0
1688355300000|2023-07-03 03:35:00|99.73|97.13|99.6|97|99.73|97.13|99.6|97|0
1688355600000|2023-07-03 03:40:00|99.54|96.94|99.34|96.74|99.54|96.94|99.22|96.62|0
1688355900000|2023-07-03 03:45:00|99.21|96.61|99.59|96.99|99.72|97.12|99.21|96.61|0
1688356200000|2023-07-03 03:50:00|99.85|97.25|99.47|96.87|99.98|97.38|99.47|96.87|0
1688356500000|2023-07-03 03:55:00|99.34|96.74|99.46|96.86|99.59|96.99|99.34|96.74|0
1688356800000|2023-07-03 04:00:00|99.59|96.99|99.46|96.86|99.72|97.12|99.46|96.86|0
1688357100000|2023-07-03 04:05:00|99.59|96.99|99.71|97.11|99.84|97.24|99.59|96.99|0
1688357400000|2023-07-03 04:10:00|99.59|96.99|99.58|96.98|99.71|97.11|99.58|96.98|0
1688357700000|2023-07-03 04:15:00|99.46|96.86|99.9|97.3|99.96|97.36|99.46|96.86|0
1688358000000|2023-07-03 04:20:00|99.84|97.24|99.58|96.98|99.96|97.36|99.58|96.98|0
1688358300000|2023-07-03 04:25:00|99.45|96.85|99.45|96.85|99.58|96.98|99.32|96.72|0
1688358600000|2023-07-03 04:30:00|99.32|96.72|99.32|96.72|99.58|96.98|99.32|96.72|0
1688358900000|2023-07-03 04:35:00|99.45|96.85|99.32|96.72|99.45|96.85|99.32|96.72|0
1688359200000|2023-07-03 04:40:00|99.38|96.78|99.32|96.72|99.45|96.85|99.19|96.59|0
1688359500000|2023-07-03 04:45:00|99.19|96.59|99.06|96.46|99.32|96.72|98.93|96.33|0
1688359800000|2023-07-03 04:50:00|99.19|96.59|99.44|96.84|99.57|96.97|99.06|96.46|0
1688360100000|2023-07-03 04:55:00|99.38|96.78|99.31|96.71|99.38|96.78|99.18|96.58|0
1688360400000|2023-07-03 05:00:00|99.38|96.78|99.69|97.09|99.69|97.09|99.38|96.78|0
1688360700000|2023-07-03 05:05:00|99.56|96.96|99.69|97.09|99.69|97.09|99.31|96.71|0
1688361000000|2023-07-03 05:10:00|99.81|97.21|99.81|97.21|99.81|97.21|99.63|97.03|0
1688361300000|2023-07-03 05:15:00|99.94|97.34|99.56|96.96|99.94|97.34|99.56|96.96|0
1688361600000|2023-07-03 05:20:00|99.68|97.08|99.68|97.08|99.88|97.28|99.55|96.95|0
1688361900000|2023-07-03 05:25:00|99.62|97.02|99.04|96.44|99.68|97.08|99.04|96.44|0
1688362200000|2023-07-03 05:30:00|99.17|96.57|99.23|96.63|99.3|96.7|98.79|96.19|0
1688362500000|2023-07-03 05:35:00|99.17|96.57|99.55|96.95|99.68|97.08|99.04|96.44|0
1688362800000|2023-07-03 05:40:00|99.67|97.07|99.67|97.07|99.8|97.2|99.67|97.07|0
1688363100000|2023-07-03 05:45:00|99.8|97.2|99.67|97.07|99.93|97.33|99.67|97.07|0
1688363400000|2023-07-03 05:50:00|99.8|97.2|99.54|96.94|99.86|97.26|99.54|96.94|0
1688363700000|2023-07-03 05:55:00|99.67|97.07|99.92|97.32|99.92|97.32|99.54|96.94|0
1688364000000|2023-07-03 06:00:00|100.05|97.45|101.07|98.47|101.2|98.6|100.05|97.45|0
1688364300000|2023-07-03 06:05:00|100.94|98.74|100.49|98.29|101.13|98.93|100.49|98.29|0
1688364600000|2023-07-03 06:10:00|100.55|98.35|100.74|98.54|100.87|98.67|100.36|98.16|0
1688364900000|2023-07-03 06:15:00|100.87|98.67|100.06|97.86|101|98.8|100.06|97.86|0
1688365200000|2023-07-03 06:20:00|99.93|97.73|99.8|97.6|100.19|97.99|99.67|97.47|0
1688365500000|2023-07-03 06:25:00|99.67|97.47|98.97|96.77|99.93|97.73|98.84|96.64|0
1688365800000|2023-07-03 06:30:00|98.9|96.7|98.96|96.76|99.22|97.02|98.9|96.7|0
1688366100000|2023-07-03 06:35:00|98.84|96.64|99.35|97.15|99.35|97.15|98.84|96.64|0
1688366400000|2023-07-03 06:40:00|99.22|97.02|99.22|97.02|99.35|97.15|99.09|96.89|0
1688366700000|2023-07-03 06:45:00|99.21|97.01|98.96|96.76|99.34|97.14|98.96|96.76|0
1688367000000|2023-07-03 06:50:00|98.83|96.63|99.08|96.88|99.34|97.14|98.83|96.63|0
1688367300000|2023-07-03 06:55:00|99.21|97.01|99.59|97.39|99.72|97.52|98.95|96.75|0
1688367600000|2023-07-03 07:00:00|99.34|97.14|98.89|96.69|99.34|97.14|98.7|96.5|0
1688367900000|2023-07-03 07:05:00|98.95|96.75|99.46|97.26|99.59|97.39|98.82|96.62|0
1688368200000|2023-07-03 07:10:00|99.4|97.2|99.07|96.87|99.4|97.2|98.82|96.62|0
1688368500000|2023-07-03 07:15:00|98.95|96.75|98.69|96.49|99.14|96.94|98.56|96.36|0
1688368800000|2023-07-03 07:20:00|98.94|96.74|98.81|96.61|99.14|96.94|98.43|96.23|0
1688369100000|2023-07-03 07:25:00|98.88|96.68|98.56|96.36|99.58|97.38|98.56|96.36|0
1688369400000|2023-07-03 07:30:00|98.5|96.3|99.07|96.87|99.19|96.99|98.3|96.1|0
1688369700000|2023-07-03 07:35:00|99.13|96.93|98.94|96.74|99.32|97.12|98.81|96.61|0
1688370000000|2023-07-03 07:40:00|99.06|96.86|98.55|96.35|99.26|97.06|98.42|96.22|0
1688370300000|2023-07-03 07:45:00|98.49|96.29|98.68|96.48|98.93|96.73|98.42|96.22|0
1688370600000|2023-07-03 07:50:00|98.61|96.41|98.67|96.47|98.8|96.6|98.42|96.22|0
1688370900000|2023-07-03 07:55:00|98.55|96.35|98.29|96.09|98.8|96.6|98.29|96.09|0
1688371200000|2023-07-03 08:00:00|98.42|96.22|97.91|95.71|98.54|96.34|97.65|95.45|0
1688371500000|2023-07-03 08:05:00|97.85|95.65|98.03|95.83|98.16|95.96|97.65|95.45|0
1688371800000|2023-07-03 08:10:00|97.9|95.7|97.52|95.32|97.9|95.7|97.02|94.82|0
1688372100000|2023-07-03 08:15:00|97.39|95.19|97.27|95.07|97.9|95.7|97.27|95.07|0
1688372400000|2023-07-03 08:20:00|97.39|95.19|98.15|95.95|98.15|95.95|97.14|94.94|0
1688372700000|2023-07-03 08:25:00|98.28|96.08|97.77|95.57|98.53|96.33|97.52|95.32|0
1688373000000|2023-07-03 08:30:00|97.64|95.44|97.13|94.93|97.89|95.69|97.01|94.81|0
1688373300000|2023-07-03 08:35:00|97.01|94.81|96.75|94.55|97.26|95.06|96.75|94.55|0
1688373600000|2023-07-03 08:40:00|96.88|94.68|96.75|94.55|97.13|94.93|96.75|94.55|0
1688373900000|2023-07-03 08:45:00|96.88|94.68|97|94.8|97.25|95.05|96.62|94.42|0
1688374200000|2023-07-03 08:50:00|97.13|94.93|97.12|94.92|97.13|94.93|96.87|94.67|0
1688374500000|2023-07-03 08:55:00|97.25|95.05|97.25|95.05|97.5|95.3|97.25|95.05|0
1688374800000|2023-07-03 09:00:00|97.38|95.18|97.5|95.3|97.5|95.3|97.12|94.92|0
1688375100000|2023-07-03 09:05:00|97.37|95.17|97.75|95.55|97.88|95.68|97.37|95.17|0
1688375400000|2023-07-03 09:10:00|97.88|95.68|97.82|95.62|98|95.8|97.5|95.3|0
1688375700000|2023-07-03 09:15:00|97.88|95.68|97.62|95.42|97.88|95.68|97.49|95.29|0
1688376000000|2023-07-03 09:20:00|97.75|95.55|97.62|95.42|98|95.8|97.62|95.42|0
1688376300000|2023-07-03 09:25:00|97.74|95.54|97.62|95.42|97.74|95.54|97.62|95.42|0
1688376600000|2023-07-03 09:30:00|97.74|95.54|97.99|95.79|98.25|96.05|97.61|95.41|0
1688376900000|2023-07-03 09:35:00|98.06|95.86|97.87|95.67|98.12|95.92|97.74|95.54|0
1688377200000|2023-07-03 09:40:00|97.93|95.73|98.24|96.04|98.37|96.17|97.93|95.73|0
1688377500000|2023-07-03 09:45:00|98.31|96.11|98.12|95.92|98.37|96.17|98.12|95.92|0
1688377800000|2023-07-03 09:50:00|97.99|95.79|98.11|95.91|98.24|96.04|97.86|95.66|0
1688378100000|2023-07-03 09:55:00|97.99|95.79|97.98|95.78|98.37|96.17|97.86|95.66|0
1688378400000|2023-07-03 10:00:00|98.11|95.91|97.98|95.78|98.24|96.04|97.47|95.27|0
1688378700000|2023-07-03 10:05:00|98.05|95.85|98.23|96.03|99.39|97.19|97.85|95.65|0
1688379000000|2023-07-03 10:10:00|98.17|95.97|98.36|96.16|98.49|96.29|97.98|95.78|0
1688379300000|2023-07-03 10:15:00|98.23|96.03|97.34|95.14|98.23|96.03|96.96|94.76|0
1688379600000|2023-07-03 10:20:00|97.41|95.21|96.83|94.63|97.41|95.21|96.58|94.38|0
1688379900000|2023-07-03 10:25:00|96.71|94.51|96.33|94.13|96.71|94.51|96.08|93.88|0
1688380200000|2023-07-03 10:30:00|96.58|94.38|96.33|94.13|96.58|94.38|96.33|94.13|0
1688380500000|2023-07-03 10:35:00|96.45|94.25|96.58|94.38|96.7|94.5|96.2|94|0
1688380800000|2023-07-03 10:40:00|96.7|94.5|96.7|94.5|96.95|94.75|96.45|94.25|0
1688381100000|2023-07-03 10:45:00|96.95|94.75|97.08|94.88|97.46|95.26|96.95|94.75|0
1688381400000|2023-07-03 10:50:00|96.95|94.75|96.95|94.75|97.33|95.13|96.95|94.75|0
1688381700000|2023-07-03 10:55:00|97.01|94.81|97.83|95.63|97.96|95.76|96.95|94.75|0
1688382000000|2023-07-03 11:00:00|97.7|95.5|97.7|95.5|98.21|96.01|97.58|95.38|0
1688382300000|2023-07-03 11:05:00|97.64|95.44|98.21|96.01|98.34|96.14|97.64|95.44|0
1688382600000|2023-07-03 11:10:00|98.15|95.95|98.46|96.26|98.72|96.52|97.95|95.75|0
1688382900000|2023-07-03 11:15:00|98.33|96.13|98.46|96.26|98.59|96.39|98.2|96|0
1688383200000|2023-07-03 11:20:00|98.59|96.39|98.07|95.87|98.59|96.39|98.07|95.87|0
1688383500000|2023-07-03 11:25:00|97.95|95.75|98.39|96.19|98.39|96.19|97.89|95.69|0
1688383800000|2023-07-03 11:30:00|98.45|96.25|99.35|97.15|99.35|97.15|98.33|96.13|0
1688384100000|2023-07-03 11:35:00|99.41|97.21|99.22|97.02|99.48|97.28|98.96|96.76|0
1688384400000|2023-07-03 11:40:00|99.09|96.89|99.99|97.79|100.24|98.04|99.09|96.89|0
1688384700000|2023-07-03 11:45:00|100.11|97.91|99.98|97.78|100.24|98.04|99.86|97.66|0
1688385000000|2023-07-03 11:50:00|100.11|97.91|100.37|98.17|100.5|98.3|99.98|97.78|0
1688385300000|2023-07-03 11:55:00|100.5|98.3|100.24|98.04|100.63|98.43|99.85|97.65|0
1688385600000|2023-07-03 12:00:00|100.11|97.91|100.49|98.29|100.88|98.68|99.85|97.65|0
1688385900000|2023-07-03 12:05:00|100.62|98.42|100.49|98.29|100.75|98.55|100.36|98.16|0
1688386200000|2023-07-03 12:10:00|100.36|98.16|100.62|98.42|100.62|98.42|99.85|97.65|0
1688386500000|2023-07-03 12:15:00|100.49|98.29|100.23|98.03|100.75|98.55|100.1|97.9|0
1688386800000|2023-07-03 12:20:00|100.36|98.16|99.71|97.51|100.36|98.16|99.58|97.38|0
1688387100000|2023-07-03 12:25:00|99.58|97.38|99.84|97.64|99.97|97.77|99.58|97.38|0
1688387400000|2023-07-03 12:30:00|99.97|97.77|100.61|98.41|100.74|98.54|99.97|97.77|0
1688387700000|2023-07-03 12:35:00|100.74|98.54|100.74|98.54|101.13|98.93|100.22|98.02|0
1688388000000|2023-07-03 12:40:00|100.87|98.67|101.12|98.92|101.25|99.05|100.61|98.41|0
1688388300000|2023-07-03 12:45:00|100.99|98.79|100.73|98.53|101.12|98.92|100.6|98.4|0
1688388600000|2023-07-03 12:50:00|100.67|98.47|100.09|97.89|100.86|98.66|100.09|97.89|0
1688388900000|2023-07-03 12:55:00|100.08|97.88|100.34|98.14|100.34|98.14|99.7|97.5|0
1688389200000|2023-07-03 13:00:00|100.21|98.01|100.08|97.88|100.47|98.27|99.82|97.62|0
1688389500000|2023-07-03 13:05:00|100.21|98.01|99.69|97.49|100.21|98.01|99.69|97.49|0
1688389800000|2023-07-03 13:10:00|99.56|97.36|100.33|98.13|100.33|98.13|99.31|97.11|0
1688390100000|2023-07-03 13:15:00|100.21|98.01|101.11|98.91|101.24|99.04|100.21|98.01|0
1688390400000|2023-07-03 13:20:00|101.24|99.04|100.98|98.78|101.5|99.3|100.85|98.65|0
1688390700000|2023-07-03 13:25:00|101.11|98.91|101.23|99.03|101.89|99.69|100.72|98.52|0
1688391000000|2023-07-03 13:30:00|101.76|99.56|100.33|98.13|102.93|100.73|100.33|98.13|0
1688391300000|2023-07-03 13:35:00|100.46|98.26|100.58|98.38|100.71|98.51|99.81|97.61|0
1688391600000|2023-07-03 13:40:00|100.45|98.25|99.16|96.96|101.36|99.16|99.1|96.9|0
1688391900000|2023-07-03 13:45:00|99.04|96.84|99.42|97.22|100.45|98.25|98.4|96.2|0
1688392200000|2023-07-03 13:50:00|99.55|97.35|100.19|97.99|100.45|98.25|99.03|96.83|0
1688392500000|2023-07-03 13:55:00|100.32|98.12|99.29|97.09|100.45|98.25|98.65|96.45|0
1688392800000|2023-07-03 14:00:00|98.77|96.57|98.77|96.57|99.67|97.47|97.88|95.68|0
1688393100000|2023-07-03 14:05:00|98.64|96.44|97.88|95.68|99.16|96.96|97.88|95.68|0
1688393400000|2023-07-03 14:10:00|98|95.8|98.89|96.69|99.54|97.34|98|95.8|0
1688393700000|2023-07-03 14:15:00|99.28|97.08|99.66|97.46|99.79|97.59|98.51|96.31|0
1688394000000|2023-07-03 14:20:00|99.53|97.33|98.76|96.56|100.69|98.49|98.76|96.56|0
1688394300000|2023-07-03 14:25:00|98.63|96.43|98.63|96.43|99.27|97.07|98.38|96.18|0
1688394600000|2023-07-03 14:30:00|98.51|96.31|98.76|96.56|99.79|97.59|98.25|96.05|0
1688394900000|2023-07-03 14:35:00|98.63|96.43|99.78|97.58|100.17|97.97|98.5|96.3|0
1688395200000|2023-07-03 14:40:00|99.91|97.71|100.04|97.84|100.94|98.74|99.52|97.32|0
1688395500000|2023-07-03 14:45:00|100.17|97.97|99.78|97.58|100.55|98.35|99.78|97.58|0
1688395800000|2023-07-03 14:50:00|99.91|97.71|98.73|96.53|100.94|98.74|98.73|96.53|0
1688396100000|2023-07-03 14:55:00|98.6|96.4|99.76|97.56|100.15|97.95|98.47|96.27|0
1688396400000|2023-07-03 15:00:00|99.63|97.43|99.24|97.04|99.89|97.69|98.73|96.53|0
1688396700000|2023-07-03 15:05:00|99.37|97.17|98.09|95.89|99.37|97.17|97.83|95.63|0
1688397000000|2023-07-03 15:10:00|97.96|95.76|97.83|95.63|98.47|96.27|97.7|95.5|0
1688397300000|2023-07-03 15:15:00|97.96|95.76|98.46|96.26|98.85|96.65|97.7|95.5|0
1688397600000|2023-07-03 15:20:00|98.59|96.39|97.95|95.75|98.72|96.52|97.95|95.75|0
1688397900000|2023-07-03 15:25:00|98.08|95.88|97.95|95.75|98.85|96.65|97.82|95.62|0
1688398200000|2023-07-03 15:30:00|97.82|95.62|97.82|95.62|98.46|96.26|97.57|95.37|0
1688398500000|2023-07-03 15:35:00|97.95|95.75|97.69|95.49|98.33|96.13|97.44|95.24|0
1688398800000|2023-07-03 15:40:00|97.82|95.62|97.69|95.49|98.07|95.87|97.18|94.98|0
1688399100000|2023-07-03 15:45:00|97.82|95.62|97.69|95.49|98.07|95.87|97.3|95.1|0
1688399400000|2023-07-03 15:50:00|97.56|95.36|97.17|94.97|97.94|95.74|97.17|94.97|0
1688399700000|2023-07-03 15:55:00|97.3|95.1|97.55|95.35|97.94|95.74|97.17|94.97|0
1688400000000|2023-07-03 16:00:00|97.43|95.23|97.42|95.22|97.55|95.35|97.17|94.97|0
1688400300000|2023-07-03 16:05:00|97.55|95.35|97.55|95.35|97.93|95.73|97.17|94.97|0
1688400600000|2023-07-03 16:10:00|97.42|95.22|96.91|94.71|97.68|95.48|96.79|94.59|0
1688400900000|2023-07-03 16:15:00|96.79|94.59|96.78|94.58|97.55|95.35|96.78|94.58|0
1688401200000|2023-07-03 16:20:00|96.91|94.71|96.4|94.2|96.91|94.71|96.28|94.08|0
1688401500000|2023-07-03 16:25:00|96.28|94.08|96.15|93.95|96.65|94.45|95.9|93.7|0
1688401800000|2023-07-03 16:30:00|96.27|94.07|96.27|94.07|96.65|94.45|96.02|93.82|0
1688402100000|2023-07-03 16:35:00|96.15|93.95|96.27|94.07|96.52|94.32|96.02|93.82|0
1688402400000|2023-07-03 16:40:00|96.4|94.2|96.14|93.94|96.52|94.32|96.02|93.82|0
1688402700000|2023-07-03 16:45:00|96.02|93.82|95.89|93.69|96.65|94.45|95.76|93.56|0
1688403000000|2023-07-03 16:50:00|96.01|93.81|95.89|93.69|96.9|94.7|95.26|93.06|0
1688403300000|2023-07-03 16:55:00|95.76|93.56|96.01|93.81|96.39|94.19|95.13|92.93|0
1688403600000|2023-07-03 17:00:00|96.33|94.13|96.96|94.76|97.4|95.2|96.26|94.06|0
1688403900000|2023-07-03 17:05:00|97.15|94.95|97.4|95.2|97.52|95.32|96.89|94.69|0
1688404200000|2023-07-03 17:10:00|97.27|95.07|96.17|93.97|97.27|95.07|96.07|93.87|0
1688404500000|2023-07-03 17:15:00|96.19|93.99|96.5|94.3|96.59|94.39|96.18|93.98|0
1688404800000|2023-07-03 17:20:00|96.49|94.29|95.95|93.75|96.5|94.3|95.94|93.74|0
1688405100000|2023-07-03 17:25:00|96.07|93.87|96.37|94.17|96.37|94.17|96.07|93.87|0
1688405700000|2023-07-03 17:35:00|96.17|93.97|96.26|94.06|96.27|94.07|96.09|93.89|0
1688406000000|2023-07-03 17:40:00|96.27|94.07|96.3|94.1|96.31|94.11|96.26|94.06|0
1688406300000|2023-07-03 17:45:00|96.35|94.15|96.35|94.15|96.35|94.15|96.35|94.15|0
1688453100000|2023-07-04 06:45:00|96.54|94.34|96.41|94.21|96.54|94.34|96.35|94.15|0
1688453400000|2023-07-04 06:50:00|96.54|94.34|96.03|93.83|96.54|94.34|95.9|93.7|0
1688453700000|2023-07-04 06:55:00|95.97|93.77|95.65|93.45|96.03|93.83|95.65|93.45|0
1688454000000|2023-07-04 07:00:00|95.52|93.32|95.65|93.45|95.65|93.45|95.15|92.95|0
1688454300000|2023-07-04 07:05:00|95.59|93.39|95.59|93.39|95.9|93.7|95.39|93.19|0
1688454600000|2023-07-04 07:10:00|95.65|93.45|95.9|93.7|96.02|93.82|95.59|93.39|0
1688454900000|2023-07-04 07:15:00|95.77|93.57|95.89|93.69|95.9|93.7|95.52|93.32|0
1688455200000|2023-07-04 07:20:00|95.83|93.63|96.14|93.94|96.27|94.07|95.64|93.44|0
1688455500000|2023-07-04 07:25:00|96.02|93.82|96.02|93.82|96.27|94.07|95.83|93.63|0
1688455800000|2023-07-04 07:30:00|95.89|93.69|95.76|93.56|96.02|93.82|95.7|93.5|0
1688456100000|2023-07-04 07:35:00|95.89|93.69|95.32|93.12|95.89|93.69|95.26|93.06|0
1688456400000|2023-07-04 07:40:00|95.26|93.06|94.88|92.68|95.63|93.43|94.88|92.68|0
1688456700000|2023-07-04 07:45:00|94.94|92.74|95.25|93.05|95.38|93.18|94.88|92.68|0
1688457000000|2023-07-04 07:50:00|95.13|92.93|95.5|93.3|95.63|93.43|95.13|92.93|0
1688457300000|2023-07-04 07:55:00|95.44|93.24|95.25|93.05|95.5|93.3|95.12|92.92|0
1688457600000|2023-07-04 08:00:00|95.31|93.11|95.5|93.3|95.5|93.3|95.31|93.11|0
1688457900000|2023-07-04 08:05:00|95.37|93.17|95.87|93.67|96|93.8|95.37|93.17|0
1688458200000|2023-07-04 08:10:00|95.75|93.55|95.62|93.42|95.87|93.67|95.56|93.36|0
1688458500000|2023-07-04 08:15:00|95.74|93.54|95.87|93.67|95.87|93.67|95.62|93.42|0
1688458800000|2023-07-04 08:20:00|95.74|93.54|95.61|93.41|95.81|93.61|95.49|93.29|0
1688459100000|2023-07-04 08:25:00|95.49|93.29|95.74|93.54|95.74|93.54|95.36|93.16|0
1688459400000|2023-07-04 08:30:00|95.61|93.41|96.37|94.17|96.37|94.17|95.61|93.41|0
1688459700000|2023-07-04 08:35:00|96.24|94.04|96.49|94.29|96.75|94.55|96.24|94.04|0
1688460000000|2023-07-04 08:40:00|96.43|94.23|97|94.8|97.13|94.93|96.43|94.23|0
1688460300000|2023-07-04 08:45:00|97.06|94.86|97.38|95.18|97.38|95.18|96.87|94.67|0
1688460600000|2023-07-04 08:50:00|97.32|95.12|97.5|95.3|97.5|95.3|97.25|95.05|0
1688460900000|2023-07-04 08:55:00|97.37|95.17|97.5|95.3|97.76|95.56|97.25|95.05|0
1688461200000|2023-07-04 09:00:00|97.63|95.43|97.5|95.3|97.63|95.43|97.37|95.17|0
1688461500000|2023-07-04 09:05:00|97.37|95.17|97.37|95.17|97.5|95.3|97.11|94.91|0
1688461800000|2023-07-04 09:10:00|97.24|95.04|97.37|95.17|97.49|95.29|97.24|95.04|0
1688462100000|2023-07-04 09:15:00|97.24|95.04|97.36|95.16|97.49|95.29|97.11|94.91|0
1688462400000|2023-07-04 09:20:00|97.43|95.23|97.11|94.91|97.43|95.23|97.11|94.91|0
1688462700000|2023-07-04 09:25:00|97.23|95.03|97.17|94.97|97.23|95.03|96.85|94.65|0
1688463000000|2023-07-04 09:30:00|97.23|95.03|97.81|95.61|97.81|95.61|97.1|94.9|0
1688463300000|2023-07-04 09:35:00|97.74|95.54|97.48|95.28|97.74|95.54|97.36|95.16|0
1688463600000|2023-07-04 09:40:00|97.35|95.15|97.86|95.66|97.86|95.66|97.35|95.15|0
1688463900000|2023-07-04 09:45:00|97.74|95.54|97.61|95.41|97.99|95.79|97.61|95.41|0
1688464200000|2023-07-04 09:50:00|97.55|95.35|96.97|94.77|97.61|95.41|96.97|94.77|0
1688464500000|2023-07-04 09:55:00|97.09|94.89|96.71|94.51|97.09|94.89|96.58|94.38|0
1688464800000|2023-07-04 10:00:00|96.58|94.38|96.77|94.57|96.84|94.64|96.58|94.38|0
1688465100000|2023-07-04 10:05:00|96.84|94.64|97.22|95.02|97.22|95.02|96.83|94.63|0
1688465400000|2023-07-04 10:10:00|97.09|94.89|96.96|94.76|97.21|95.01|96.83|94.63|0
1688465700000|2023-07-04 10:15:00|96.83|94.63|96.83|94.63|97.21|95.01|96.83|94.63|0
1688466000000|2023-07-04 10:20:00|96.96|94.76|96.95|94.75|96.96|94.76|96.83|94.63|0
1688466300000|2023-07-04 10:25:00|96.83|94.63|97.21|95.01|97.33|95.13|96.83|94.63|0
1688466600000|2023-07-04 10:30:00|97.33|95.13|97.97|95.77|97.97|95.77|97.21|95.01|0
1688466900000|2023-07-04 10:35:00|98.1|95.9|97.71|95.51|98.48|96.28|97.71|95.51|0
1688467200000|2023-07-04 10:40:00|97.84|95.64|97.71|95.51|97.84|95.64|97.58|95.38|0
1688467500000|2023-07-04 10:45:00|97.78|95.58|97.33|95.13|97.84|95.64|97.33|95.13|0
1688467800000|2023-07-04 10:50:00|97.45|95.25|97.45|95.25|97.58|95.38|97.32|95.12|0
1688468100000|2023-07-04 10:55:00|97.32|95.12|97.32|95.12|97.45|95.25|97.19|94.99|0
1688468400000|2023-07-04 11:00:00|97.45|95.25|97.32|95.12|97.45|95.25|97.19|94.99|0
1688468700000|2023-07-04 11:05:00|97.45|95.25|97.32|95.12|97.45|95.25|97.19|94.99|0
1688469000000|2023-07-04 11:10:00|97.19|94.99|97.19|94.99|97.32|95.12|96.93|94.73|0
1688469300000|2023-07-04 11:15:00|97.31|95.11|96.93|94.73|97.31|95.11|96.93|94.73|0
1688469600000|2023-07-04 11:20:00|97.06|94.86|96.93|94.73|97.06|94.86|96.8|94.6|0
1688469900000|2023-07-04 11:25:00|96.8|94.6|96.8|94.6|96.93|94.73|96.67|94.47|0
1688470200000|2023-07-04 11:30:00|96.93|94.73|96.54|94.34|96.93|94.73|96.29|94.09|0
1688470500000|2023-07-04 11:35:00|96.42|94.22|96.54|94.34|96.67|94.47|96.41|94.21|0
1688470800000|2023-07-04 11:40:00|96.67|94.47|96.03|93.83|96.67|94.47|96.03|93.83|0
1688471100000|2023-07-04 11:45:00|96.1|93.9|95.9|93.7|96.16|93.96|95.9|93.7|0
1688471400000|2023-07-04 11:50:00|96.03|93.83|97.08|94.88|97.08|94.88|95.9|93.7|0
1688471700000|2023-07-04 11:55:00|97.21|95.01|97.33|95.13|97.34|95.14|97.21|95.01|0
1688472000000|2023-07-04 12:00:00|97.21|95.01|96.95|94.75|97.59|95.39|96.95|94.75|0
1688472300000|2023-07-04 12:05:00|97.02|94.82|97.02|94.82|97.08|94.88|96.82|94.62|0
1688472600000|2023-07-04 12:10:00|96.95|94.75|96.82|94.62|97.08|94.88|96.82|94.62|0
1688472900000|2023-07-04 12:15:00|96.69|94.49|97.2|95|97.2|95|96.69|94.49|0
1688473200000|2023-07-04 12:20:00|97.32|95.12|97.32|95.12|97.58|95.38|97.26|95.06|0
1688473500000|2023-07-04 12:25:00|97.45|95.25|97.07|94.87|97.45|95.25|97.07|94.87|0
1688473800000|2023-07-04 12:30:00|97.13|94.93|97.32|95.12|97.45|95.25|97.07|94.87|0
1688474100000|2023-07-04 12:35:00|97.45|95.25|96.68|94.48|97.45|95.25|96.68|94.48|0
1688474400000|2023-07-04 12:40:00|96.56|94.36|96.81|94.61|96.81|94.61|96.56|94.36|0
1688474700000|2023-07-04 12:45:00|96.93|94.73|97.06|94.86|97.06|94.86|96.87|94.67|0
1688475000000|2023-07-04 12:50:00|97.19|94.99|97.44|95.24|97.44|95.24|97.06|94.86|0
1688475300000|2023-07-04 12:55:00|97.31|95.11|97.18|94.98|97.44|95.24|97.18|94.98|0
1688475600000|2023-07-04 13:00:00|97.25|95.05|97.69|95.49|97.69|95.49|97.18|94.98|0
1688475900000|2023-07-04 13:05:00|97.56|95.36|97.68|95.48|97.69|95.49|97.43|95.23|0
1688476200000|2023-07-04 13:10:00|97.81|95.61|98.19|95.99|98.39|96.19|97.81|95.61|0
1688476500000|2023-07-04 13:15:00|98.06|95.86|97.43|95.23|98.06|95.86|97.3|95.1|0
1688476800000|2023-07-04 13:20:00|97.55|95.35|97.32|95.12|97.7|95.5|97.3|95.1|0
1688477100000|2023-07-04 13:25:00|97.19|94.99|97.06|94.86|97.19|94.99|96.94|94.74|0
1688477400000|2023-07-04 13:30:00|96.94|94.74|97.19|94.99|97.32|95.12|96.93|94.73|0
1688477700000|2023-07-04 13:35:00|97.06|94.86|97.06|94.86|97.19|94.99|96.93|94.73|0
1688478000000|2023-07-04 13:40:00|97.18|94.98|97.18|94.98|97.18|94.98|96.93|94.73|0
1688478300000|2023-07-04 13:45:00|97.06|94.86|97.69|95.49|97.69|95.49|97.06|94.86|0
1688478600000|2023-07-04 13:50:00|97.63|95.43|97.56|95.36|97.81|95.61|97.56|95.36|0
1688478900000|2023-07-04 13:55:00|97.62|95.42|97.43|95.23|97.68|95.48|97.43|95.23|0
1688479200000|2023-07-04 14:00:00|97.3|95.1|97.43|95.23|97.55|95.35|97.18|94.98|0
1688479500000|2023-07-04 14:05:00|97.49|95.29|97.68|95.48|97.68|95.48|97.43|95.23|0
1688479800000|2023-07-04 14:10:00|97.8|95.6|97.8|95.6|97.8|95.6|97.68|95.48|0
1688480100000|2023-07-04 14:15:00|97.93|95.73|98.31|96.11|98.44|96.24|97.93|95.73|0
1688480400000|2023-07-04 14:20:00|98.44|96.24|98.31|96.11|98.44|96.24|98.31|96.11|0
1688480700000|2023-07-04 14:25:00|98.43|96.23|98.43|96.23|98.56|96.36|98.3|96.1|0
1688481000000|2023-07-04 14:30:00|98.56|96.36|98.3|96.1|98.56|96.36|98.3|96.1|0
1688481300000|2023-07-04 14:35:00|98.43|96.23|98.17|95.97|98.56|96.36|98.17|95.97|0
1688481600000|2023-07-04 14:40:00|98.3|96.1|98.04|95.84|98.43|96.23|98.04|95.84|0
1688481900000|2023-07-04 14:45:00|97.92|95.72|97.79|95.59|98.04|95.84|97.79|95.59|0
1688482200000|2023-07-04 14:50:00|97.66|95.46|97.91|95.71|98.04|95.84|97.53|95.33|0
1688482500000|2023-07-04 14:55:00|98.04|95.84|97.85|95.65|98.04|95.84|97.78|95.58|0
1688482800000|2023-07-04 15:00:00|97.78|95.58|97.53|95.33|97.91|95.71|97.53|95.33|0
1688483100000|2023-07-04 15:05:00|97.59|95.39|97.53|95.33|97.65|95.45|97.53|95.33|0
1688483400000|2023-07-04 15:10:00|97.65|95.45|97.78|95.58|97.9|95.7|97.65|95.45|0
1688483700000|2023-07-04 15:15:00|97.9|95.7|97.77|95.57|97.9|95.7|97.77|95.57|0
1688484000000|2023-07-04 15:20:00|97.65|95.45|97.52|95.32|97.65|95.45|97.52|95.32|0
1688484300000|2023-07-04 15:25:00|97.39|95.19|97.52|95.32|97.64|95.44|97.39|95.19|0
1688484600000|2023-07-04 15:30:00|97.39|95.19|97.39|95.19|97.39|95.19|97.39|95.19|0
1688516100000|2023-07-05 00:15:00|100.1|97.5|99.97|97.37|100.1|97.5|99.97|97.37|0
1688516400000|2023-07-05 00:20:00|99.84|97.24|99.59|96.99|100.1|97.5|99.59|96.99|0
1688516700000|2023-07-05 00:25:00|99.65|97.05|98.95|96.35|99.71|97.11|98.95|96.35|0
1688517000000|2023-07-05 00:30:00|99.08|96.48|99.08|96.48|99.2|96.6|98.82|96.22|0
1688517300000|2023-07-05 00:35:00|98.95|96.35|99.07|96.47|99.2|96.6|98.95|96.35|0
1688517600000|2023-07-05 00:40:00|98.95|96.35|98.94|96.34|99.07|96.47|98.82|96.22|0
1688517900000|2023-07-05 00:45:00|99.07|96.47|99.07|96.47|99.32|96.72|98.94|96.34|0
1688518200000|2023-07-05 00:50:00|98.94|96.34|99.07|96.47|99.07|96.47|98.82|96.22|0
1688518500000|2023-07-05 00:55:00|99.19|96.59|98.81|96.21|99.19|96.59|98.81|96.21|0
1688518800000|2023-07-05 01:00:00|98.94|96.34|98.94|96.34|99.06|96.46|98.68|96.08|0
1688519100000|2023-07-05 01:05:00|99.06|96.46|99.06|96.46|99.19|96.59|98.93|96.33|0
1688519400000|2023-07-05 01:10:00|99.19|96.59|98.81|96.21|99.31|96.71|98.81|96.21|0
1688519700000|2023-07-05 01:15:00|98.93|96.33|98.42|95.82|99.06|96.46|98.42|95.82|0
1688520000000|2023-07-05 01:20:00|98.3|95.7|98.42|95.82|98.42|95.82|98.3|95.7|0
1688520300000|2023-07-05 01:25:00|98.3|95.7|98.17|95.57|98.42|95.82|98.17|95.57|0
1688520600000|2023-07-05 01:30:00|98.04|95.44|98.17|95.57|98.54|95.94|98.04|95.44|0
1688520900000|2023-07-05 01:35:00|98.29|95.69|98.16|95.56|98.29|95.69|97.91|95.31|0
1688521200000|2023-07-05 01:40:00|98.29|95.69|98.41|95.81|98.54|95.94|98.04|95.44|0
1688521500000|2023-07-05 01:45:00|98.54|95.94|98.29|95.69|98.79|96.19|98.29|95.69|0
1688521800000|2023-07-05 01:50:00|98.28|95.68|98.28|95.68|98.54|95.94|98.16|95.56|0
1688522100000|2023-07-05 01:55:00|98.41|95.81|98.28|95.68|98.53|95.93|98.16|95.56|0
1688522400000|2023-07-05 02:00:00|98.41|95.81|98.78|96.18|98.78|96.18|98.28|95.68|0
1688522700000|2023-07-05 02:05:00|98.91|96.31|98.97|96.37|98.97|96.37|98.66|96.06|0
1688523000000|2023-07-05 02:10:00|99.03|96.43|99.03|96.43|99.16|96.56|98.91|96.31|0
1688523300000|2023-07-05 02:15:00|98.9|96.3|98.9|96.3|99.03|96.43|98.78|96.18|0
1688523600000|2023-07-05 02:20:00|99.03|96.43|98.9|96.3|99.03|96.43|98.9|96.3|0
1688523900000|2023-07-05 02:25:00|99.03|96.43|99.02|96.42|99.03|96.43|98.9|96.3|0
1688524200000|2023-07-05 02:30:00|99.15|96.55|98.9|96.3|99.28|96.68|98.77|96.17|0
1688524500000|2023-07-05 02:35:00|98.77|96.17|98.89|96.29|98.89|96.29|98.64|96.04|0
1688524800000|2023-07-05 02:40:00|99.02|96.42|98.89|96.29|99.02|96.42|98.89|96.29|0
1688525100000|2023-07-05 02:45:00|99.02|96.42|99.27|96.67|99.27|96.67|99.02|96.42|0
1688525400000|2023-07-05 02:50:00|99.4|96.8|99.52|96.92|99.65|97.05|99.4|96.8|0
1688525700000|2023-07-05 02:55:00|99.39|96.79|99.52|96.92|99.52|96.92|99.39|96.79|0
1688526000000|2023-07-05 03:00:00|99.39|96.79|99.52|96.92|99.64|97.04|99.39|96.79|0
1688526300000|2023-07-05 03:05:00|99.51|96.91|99.77|97.17|99.77|97.17|99.51|96.91|0
1688526600000|2023-07-05 03:10:00|99.9|97.3|99.77|97.17|100.02|97.42|99.77|97.17|0
1688526900000|2023-07-05 03:15:00|99.89|97.29|99.89|97.29|100.02|97.42|99.77|97.17|0
1688527200000|2023-07-05 03:20:00|99.76|97.16|99.89|97.29|99.89|97.29|99.76|97.16|0
1688527500000|2023-07-05 03:25:00|100.02|97.42|100.14|97.54|100.14|97.54|100.01|97.41|0
1688527800000|2023-07-05 03:30:00|100.01|97.41|99.76|97.16|100.01|97.41|99.76|97.16|0
1688528100000|2023-07-05 03:35:00|99.69|97.09|99.5|96.9|99.76|97.16|99.5|96.9|0
1688528400000|2023-07-05 03:40:00|99.63|97.03|99.37|96.77|99.63|97.03|99.37|96.77|0
1688528700000|2023-07-05 03:45:00|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1688529000000|2023-07-05 03:50:00|99.62|97.02|99.49|96.89|99.62|97.02|99.49|96.89|0
1688529300000|2023-07-05 03:55:00|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1688529600000|2023-07-05 04:00:00|99.75|97.15|99.87|97.27|100|97.4|99.62|97.02|0
1688529900000|2023-07-05 04:05:00|99.74|97.14|99.87|97.27|99.87|97.27|99.74|97.14|0
1688530200000|2023-07-05 04:10:00|99.74|97.14|99.87|97.27|99.87|97.27|99.74|97.14|0
1688530500000|2023-07-05 04:15:00|99.99|97.39|99.99|97.39|99.99|97.39|99.86|97.26|0
1688530800000|2023-07-05 04:20:00|99.86|97.26|99.86|97.26|99.99|97.39|99.86|97.26|0
1688531100000|2023-07-05 04:25:00|100.12|97.52|99.86|97.26|100.12|97.52|99.86|97.26|0
1688531400000|2023-07-05 04:30:00|99.73|97.13|100.11|97.51|100.11|97.51|99.73|97.13|0
1688531700000|2023-07-05 04:35:00|99.98|97.38|99.98|97.38|99.98|97.38|99.86|97.26|0
1688532000000|2023-07-05 04:40:00|99.86|97.26|99.98|97.38|100.11|97.51|99.85|97.25|0
1688532300000|2023-07-05 04:45:00|100.11|97.51|100.11|97.51|100.11|97.51|99.98|97.38|0
1688532600000|2023-07-05 04:50:00|100.1|97.5|100.1|97.5|100.1|97.5|99.98|97.38|0
1688532900000|2023-07-05 04:55:00|100.17|97.57|99.97|97.37|100.23|97.63|99.97|97.37|0
1688533200000|2023-07-05 05:00:00|100.1|97.5|100.23|97.63|100.23|97.63|100.1|97.5|0
1688533500000|2023-07-05 05:05:00|100.1|97.5|100.1|97.5|100.23|97.63|100.1|97.5|0
1688533800000|2023-07-05 05:10:00|100.22|97.62|100.09|97.49|100.22|97.62|100.09|97.49|0
1688534100000|2023-07-05 05:15:00|100.03|97.43|99.96|97.36|100.09|97.49|99.84|97.24|0
1688534400000|2023-07-05 05:20:00|99.84|97.24|99.96|97.36|99.96|97.36|99.84|97.24|0
1688534700000|2023-07-05 05:25:00|99.83|97.23|99.71|97.11|99.83|97.23|99.71|97.11|0
1688535000000|2023-07-05 05:30:00|99.83|97.23|99.7|97.1|99.83|97.23|99.58|96.98|0
1688535300000|2023-07-05 05:35:00|99.83|97.23|99.45|96.85|99.83|97.23|99.45|96.85|0
1688535600000|2023-07-05 05:40:00|99.57|96.97|99.7|97.1|99.7|97.1|99.45|96.85|0
1688535900000|2023-07-05 05:45:00|99.83|97.23|99.95|97.35|99.95|97.35|99.82|97.22|0
1688536200000|2023-07-05 05:50:00|100.08|97.48|99.95|97.35|100.08|97.48|99.82|97.22|0
1688536500000|2023-07-05 05:55:00|100.02|97.42|100.07|97.47|100.14|97.54|99.82|97.22|0
1688536800000|2023-07-05 06:00:00|100.2|97.6|100.84|98.24|100.84|98.24|99.82|97.22|0
1688537100000|2023-07-05 06:05:00|100.51|98.31|101.28|99.08|101.41|99.21|100.51|98.31|0
1688537400000|2023-07-05 06:10:00|101.15|98.95|101.28|99.08|101.41|99.21|101.02|98.82|0
1688537700000|2023-07-05 06:15:00|101.15|98.95|101.66|99.46|101.66|99.46|101.02|98.82|0
1688538000000|2023-07-05 06:20:00|101.79|99.59|101.92|99.72|101.92|99.72|101.53|99.33|0
1688538300000|2023-07-05 06:25:00|101.79|99.59|101.92|99.72|102.18|99.98|101.79|99.59|0
1688538600000|2023-07-05 06:30:00|102.17|99.97|102.04|99.84|102.3|100.1|101.91|99.71|0
1688538900000|2023-07-05 06:35:00|101.91|99.71|102.04|99.84|102.17|99.97|101.65|99.45|0
1688539200000|2023-07-05 06:40:00|101.91|99.71|102.04|99.84|102.04|99.84|101.78|99.58|0
1688539500000|2023-07-05 06:45:00|102.1|99.9|103.07|100.87|103.2|101|102.04|99.84|0
1688539800000|2023-07-05 06:50:00|103.01|100.81|103.59|101.39|103.72|101.52|103.01|100.81|0
1688540100000|2023-07-05 06:55:00|103.46|101.26|105.07|102.87|105.2|103|102.7|100.5|0
1688540400000|2023-07-05 07:00:00|105.2|103|105.46|103.26|105.59|103.39|104.48|102.28|0
1688540700000|2023-07-05 07:05:00|105.33|103.13|104.28|102.08|105.46|103.26|104.28|102.08|0
1688541000000|2023-07-05 07:10:00|104.15|101.95|103.63|101.43|104.15|101.95|103.5|101.3|0
1688541300000|2023-07-05 07:15:00|103.5|101.3|103.24|101.04|104.02|101.82|102.98|100.78|0
1688541600000|2023-07-05 07:20:00|103.11|100.91|103.56|101.36|103.88|101.68|103.11|100.91|0
1688541900000|2023-07-05 07:25:00|103.49|101.29|104.27|102.07|104.53|102.33|103.49|101.29|0
1688542200000|2023-07-05 07:30:00|104.4|102.2|104.01|101.81|104.53|102.33|103.75|101.55|0
1688542500000|2023-07-05 07:35:00|104.14|101.94|103.87|101.67|104.53|102.33|103.87|101.67|0
1688542800000|2023-07-05 07:40:00|104|101.8|104|101.8|104.26|102.06|103.74|101.54|0
1688543100000|2023-07-05 07:45:00|103.87|101.67|103.74|101.54|104.26|102.06|103.48|101.28|0
1688543400000|2023-07-05 07:50:00|103.81|101.61|104.13|101.93|104.26|102.06|103.48|101.28|0
1688543700000|2023-07-05 07:55:00|104.26|102.06|104.32|102.12|105.04|102.84|104.13|101.93|0
1688544000000|2023-07-05 08:00:00|104.39|102.19|104.25|102.05|105.3|103.1|104.25|102.05|0
1688544300000|2023-07-05 08:05:00|104.12|101.92|103.99|101.79|104.51|102.31|103.86|101.66|0
1688544600000|2023-07-05 08:10:00|103.93|101.73|105.03|102.83|105.17|102.97|103.93|101.73|0
1688544900000|2023-07-05 08:15:00|104.9|102.7|103.47|101.27|104.9|102.7|103.34|101.14|0
1688545200000|2023-07-05 08:20:00|103.6|101.4|104.11|101.91|104.12|101.92|103.34|101.14|0
1688545500000|2023-07-05 08:25:00|104.05|101.85|103.98|101.78|104.11|101.91|103.46|101.26|0
1688545800000|2023-07-05 08:30:00|103.85|101.65|104.37|102.17|104.37|102.17|103.72|101.52|0
1688546100000|2023-07-05 08:35:00|104.31|102.11|105.02|102.82|105.15|102.95|104.24|102.04|0
1688546400000|2023-07-05 08:40:00|105.15|102.95|104.83|102.63|105.15|102.95|104.76|102.56|0
1688546700000|2023-07-05 08:45:00|104.89|102.69|104.89|102.69|105.02|102.82|104.63|102.43|0
1688547000000|2023-07-05 08:50:00|104.95|102.75|105.15|102.95|105.15|102.95|104.62|102.42|0
1688547300000|2023-07-05 08:55:00|105.08|102.88|105.01|102.81|105.41|103.21|105.01|102.81|0
1688547600000|2023-07-05 09:00:00|104.88|102.68|104.75|102.55|105.27|103.07|104.75|102.55|0
1688547900000|2023-07-05 09:05:00|104.88|102.68|105.8|103.6|106.06|103.86|104.75|102.55|0
1688548200000|2023-07-05 09:10:00|105.93|103.73|106.19|103.99|106.39|104.19|105.53|103.33|0
1688548500000|2023-07-05 09:15:00|106.06|103.86|106.06|103.86|106.32|104.12|105.79|103.59|0
1688548800000|2023-07-05 09:20:00|106.32|104.12|107.51|105.31|107.51|105.31|105.92|103.72|0
1688549100000|2023-07-05 09:25:00|107.45|105.25|108.44|106.24|108.44|106.24|107.24|105.04|0
1688549400000|2023-07-05 09:30:00|108.31|106.11|109.58|107.38|109.85|107.65|107.46|105.26|0
1688549700000|2023-07-05 09:35:00|109.72|107.52|111.06|108.86|111.2|109|109.58|107.38|0
1688550000000|2023-07-05 09:40:00|110.93|108.73|111.74|109.54|112.01|109.81|110.79|108.59|0
1688550300000|2023-07-05 09:45:00|111.6|109.4|110.32|108.12|111.74|109.54|109.98|107.78|0
1688550600000|2023-07-05 09:50:00|110.25|108.05|110.38|108.18|110.65|108.45|110.25|108.05|0
1688550900000|2023-07-05 09:55:00|110.32|108.12|109.84|107.64|110.32|108.12|109.71|107.51|0
1688551200000|2023-07-05 10:00:00|109.97|107.77|109.84|107.64|110.31|108.11|109.84|107.64|0
1688551500000|2023-07-05 10:05:00|109.97|107.77|110.37|108.17|110.51|108.31|109.84|107.64|0
1688551800000|2023-07-05 10:10:00|110.24|108.04|110.1|107.9|110.37|108.17|109.83|107.63|0
1688552100000|2023-07-05 10:15:00|109.97|107.77|109.03|106.83|110.1|107.9|108.89|106.69|0
1688552400000|2023-07-05 10:20:00|108.89|106.69|108.89|106.69|109.03|106.83|108.76|106.56|0
1688552700000|2023-07-05 10:25:00|108.83|106.63|108.75|106.55|109.16|106.96|108.75|106.55|0
1688553000000|2023-07-05 10:30:00|108.82|106.62|108.22|106.02|108.89|106.69|108.09|105.89|0
1688553300000|2023-07-05 10:35:00|108.35|106.15|108.48|106.28|108.75|106.55|108.22|106.02|0
1688553600000|2023-07-05 10:40:00|108.62|106.42|108.48|106.28|108.88|106.68|107.95|105.75|0
1688553900000|2023-07-05 10:45:00|108.42|106.22|107.55|105.35|108.61|106.41|107.55|105.35|0
1688554200000|2023-07-05 10:50:00|107.69|105.49|107.81|105.61|107.81|105.61|107.15|104.95|0
1688554500000|2023-07-05 10:55:00|107.68|105.48|108.08|105.88|108.21|106.01|107.68|105.48|0
1688554800000|2023-07-05 11:00:00|107.95|105.75|108.61|106.41|108.61|106.41|107.95|105.75|0
1688555100000|2023-07-05 11:05:00|108.74|106.54|109.28|107.08|109.28|107.08|108.74|106.54|0
1688555400000|2023-07-05 11:10:00|109.41|107.21|109.28|107.08|109.55|107.35|109.28|107.08|0
1688555700000|2023-07-05 11:15:00|109.01|106.81|108.34|106.14|109.28|107.08|108.34|106.14|0
1688556000000|2023-07-05 11:20:00|108.41|106.21|109.14|106.94|109.14|106.94|108.41|106.21|0
1688556300000|2023-07-05 11:25:00|109.27|107.07|109.4|107.2|109.81|107.61|109.14|106.94|0
1688556600000|2023-07-05 11:30:00|109.54|107.34|109.4|107.2|109.67|107.47|108.87|106.67|0
1688556900000|2023-07-05 11:35:00|109.54|107.34|109.4|107.2|109.94|107.74|109.27|107.07|0
1688557200000|2023-07-05 11:40:00|109.47|107.27|109.26|107.06|109.53|107.33|108.73|106.53|0
1688557500000|2023-07-05 11:45:00|109.4|107.2|109.13|106.93|109.67|107.47|109.13|106.93|0
1688557800000|2023-07-05 11:50:00|109.4|107.2|109.8|107.6|109.93|107.73|109.4|107.2|0
1688558100000|2023-07-05 11:55:00|109.93|107.73|110.88|108.68|110.88|108.68|109.93|107.73|0
1688558400000|2023-07-05 12:00:00|110.95|108.75|111.69|109.49|111.69|109.49|110.88|108.68|0
1688558700000|2023-07-05 12:05:00|111.76|109.56|111.55|109.35|111.96|109.76|111.28|109.08|0
1688559000000|2023-07-05 12:10:00|111.69|109.49|110.94|108.74|112.23|110.03|110.87|108.67|0
1688559300000|2023-07-05 12:15:00|111.01|108.81|111.28|109.08|111.68|109.48|110.73|108.53|0
1688559600000|2023-07-05 12:20:00|111.14|108.94|110.73|108.53|111.41|109.21|110.46|108.26|0
1688559900000|2023-07-05 12:25:00|110.87|108.67|110.59|108.39|111|108.8|110.59|108.39|0
1688560200000|2023-07-05 12:30:00|110.73|108.53|111|108.8|111.13|108.93|110.32|108.12|0
1688560500000|2023-07-05 12:35:00|111.13|108.93|111.27|109.07|111.4|109.2|111|108.8|0
1688560800000|2023-07-05 12:40:00|111.13|108.93|110.45|108.25|111.4|109.2|110.45|108.25|0
1688561100000|2023-07-05 12:45:00|110.72|108.52|110.72|108.52|111.26|109.06|110.59|108.39|0
1688561400000|2023-07-05 12:50:00|110.85|108.65|111.4|109.2|111.4|109.2|110.72|108.52|0
1688561700000|2023-07-05 12:55:00|111.53|109.33|111.12|108.92|111.8|109.6|110.99|108.79|0
1688562000000|2023-07-05 13:00:00|111.26|109.06|111.26|109.06|111.53|109.33|111.12|108.92|0
1688562300000|2023-07-05 13:05:00|111.39|109.19|110.71|108.51|111.39|109.19|110.57|108.37|0
1688562600000|2023-07-05 13:10:00|110.57|108.37|109.09|106.89|110.57|108.37|108.95|106.75|0
1688562900000|2023-07-05 13:15:00|109.22|107.02|110.03|107.83|110.16|107.96|109.22|107.02|0
1688563200000|2023-07-05 13:20:00|109.89|107.69|109.76|107.56|110.16|107.96|109.35|107.15|0
1688563500000|2023-07-05 13:25:00|109.89|107.69|109.49|107.29|109.89|107.69|109.35|107.15|0
1688563800000|2023-07-05 13:30:00|109.35|107.15|106.81|104.61|109.35|107.15|106.28|104.08|0
1688564100000|2023-07-05 13:35:00|106.95|104.75|105.75|103.55|107.34|105.14|105.49|103.29|0
1688564400000|2023-07-05 13:40:00|105.62|103.42|103.01|100.81|105.89|103.69|102.88|100.68|0
1688564700000|2023-07-05 13:45:00|103.14|100.94|103.14|100.94|104.57|102.37|102.62|100.42|0
1688565000000|2023-07-05 13:50:00|103.01|100.81|102.49|100.29|103.14|100.94|102.11|99.91|0
1688565300000|2023-07-05 13:55:00|102.36|100.16|102.62|100.42|103.14|100.94|102.1|99.9|0
1688565600000|2023-07-05 14:00:00|102.36|100.16|102.72|100.52|103.76|101.56|101.83|99.63|0
1688565900000|2023-07-05 14:05:00|102.98|100.78|102.98|100.78|103.24|101.04|101.7|99.5|0
1688566200000|2023-07-05 14:10:00|102.85|100.65|102.59|100.39|104.02|101.82|102.33|100.13|0
1688566500000|2023-07-05 14:15:00|102.46|100.26|101.43|99.23|102.46|100.26|101.05|98.85|0
1688566800000|2023-07-05 14:20:00|101.18|98.98|101.03|98.83|101.69|99.49|100.65|98.45|0
1688567100000|2023-07-05 14:25:00|101.16|98.96|101.16|98.96|101.67|99.47|100.4|98.2|0
1688567400000|2023-07-05 14:30:00|100.9|98.7|100.39|98.19|100.9|98.7|100.01|97.81|0
1688567700000|2023-07-05 14:35:00|100.26|98.06|99.88|97.68|100.26|98.06|99.38|97.18|0
1688568000000|2023-07-05 14:40:00|99.75|97.55|100.77|98.57|101.03|98.83|99.63|97.43|0
1688568300000|2023-07-05 14:45:00|100.64|98.44|101.54|99.34|102.83|100.63|100.39|98.19|0
1688568600000|2023-07-05 14:50:00|101.66|99.46|101.02|98.82|101.66|99.46|101.02|98.82|0
1688568900000|2023-07-05 14:55:00|100.89|98.69|99.49|97.29|101.02|98.82|99.37|97.17|0
1688569200000|2023-07-05 15:00:00|99.24|97.04|100|97.8|100.25|98.05|99.24|97.04|0
1688569500000|2023-07-05 15:05:00|99.87|97.67|99.87|97.67|99.87|97.67|99.11|96.91|0
1688569800000|2023-07-05 15:10:00|99.99|97.79|99.61|97.41|100.5|98.3|99.23|97.03|0
1688570100000|2023-07-05 15:15:00|99.49|97.29|100.75|98.55|101.39|99.19|99.49|97.29|0
1688570400000|2023-07-05 15:20:00|100.88|98.68|100.75|98.55|101.52|99.32|100.24|98.04|0
1688570700000|2023-07-05 15:25:00|100.62|98.42|100.49|98.29|101.13|98.93|100.11|97.91|0
1688571000000|2023-07-05 15:30:00|100.62|98.42|99.73|97.53|100.62|98.42|99.48|97.28|0
1688571300000|2023-07-05 15:35:00|99.6|97.4|100.62|98.42|100.87|98.67|99.6|97.4|0
1688571600000|2023-07-05 15:40:00|100.75|98.55|99.73|97.53|100.75|98.55|99.73|97.53|0
1688571900000|2023-07-05 15:45:00|99.85|97.65|100.23|98.03|100.49|98.29|99.47|97.27|0
1688572200000|2023-07-05 15:50:00|100.1|97.9|100.99|98.79|101.12|98.92|100.1|97.9|0
1688572500000|2023-07-05 15:55:00|100.87|98.67|101.89|99.69|102.54|100.34|100.74|98.54|0
1688572800000|2023-07-05 16:00:00|102.02|99.82|102.02|99.82|103.18|100.98|101.89|99.69|0
1688573100000|2023-07-05 16:05:00|101.89|99.69|101.89|99.69|102.27|100.07|101.63|99.43|0
1688573400000|2023-07-05 16:10:00|101.76|99.56|102.4|100.2|103.05|100.85|101.76|99.56|0
1688573700000|2023-07-05 16:15:00|102.53|100.33|102.27|100.07|102.66|100.46|101.88|99.68|0
1688574000000|2023-07-05 16:20:00|102.4|100.2|102.39|100.19|103.43|101.23|102.27|100.07|0
1688574300000|2023-07-05 16:25:00|102.26|100.06|102.2|100|102.39|100.19|101.94|99.74|0
1688574600000|2023-07-05 16:30:00|102.07|99.87|103.24|101.04|103.5|101.3|101.56|99.36|0
1688574900000|2023-07-05 16:35:00|103.11|100.91|103.62|101.42|104.8|102.6|102.72|100.52|0
1688575200000|2023-07-05 16:40:00|103.75|101.55|103.88|101.68|104.14|101.94|103.36|101.16|0
1688575500000|2023-07-05 16:45:00|104.01|101.81|103.36|101.16|104.54|102.34|103.23|101.03|0
1688575800000|2023-07-05 16:50:00|103.23|101.03|103.62|101.42|104.01|101.81|102.97|100.77|0
1688576100000|2023-07-05 16:55:00|103.49|101.29|102.58|100.38|103.62|101.42|102.19|99.99|0
1688576400000|2023-07-05 17:00:00|102.71|100.51|102.06|99.86|102.71|100.51|101.93|99.73|0
1688576700000|2023-07-05 17:05:00|101.93|99.73|102.18|99.98|102.44|100.24|101.93|99.73|0
1688577000000|2023-07-05 17:10:00|102.31|100.11|102.83|100.63|103.09|100.89|102.31|100.11|0
1688577300000|2023-07-05 17:15:00|103.09|100.89|102.57|100.37|103.09|100.89|102.57|100.37|0
1688577600000|2023-07-05 17:20:00|102.44|100.24|101.66|99.46|102.57|100.37|101.41|99.21|0
1688577900000|2023-07-05 17:25:00|101.53|99.33|102.56|100.36|102.95|100.75|101.53|99.33|0
1688578200000|2023-07-05 17:30:00|102.69|100.49|102.95|100.75|103.08|100.88|102.43|100.23|0
1688578500000|2023-07-05 17:35:00|102.82|100.62|102.56|100.36|103.34|101.14|102.56|100.36|0
1688578800000|2023-07-05 17:40:00|102.69|100.49|102.56|100.36|102.82|100.62|102.3|100.1|0
1688579100000|2023-07-05 17:45:00|102.68|100.48|101.65|99.45|102.68|100.48|101.52|99.32|0
1688579400000|2023-07-05 17:50:00|101.78|99.58|101.91|99.71|102.04|99.84|101.52|99.32|0
1688579700000|2023-07-05 17:55:00|101.78|99.58|101.77|99.57|102.29|100.09|101.52|99.32|0
1688580000000|2023-07-05 18:00:00|101.65|99.45|102.03|99.83|102.16|99.96|100.24|98.04|0
1688580300000|2023-07-05 18:05:00|101.9|99.7|101.51|99.31|102.81|100.61|100.74|98.54|0
1688580600000|2023-07-05 18:10:00|101.38|99.18|102.15|99.95|102.15|99.95|101.38|99.18|0
1688580900000|2023-07-05 18:15:00|102.28|100.08|105.15|102.95|105.55|103.35|102.28|100.08|0
1688581200000|2023-07-05 18:20:00|105.28|103.08|106.2|104|106.87|104.67|105.02|102.82|0
1688581500000|2023-07-05 18:25:00|106.47|104.27|104.75|102.55|106.47|104.27|104.36|102.16|0
1688581800000|2023-07-05 18:30:00|104.49|102.29|104.09|101.89|104.75|102.55|103.96|101.76|0
1688582100000|2023-07-05 18:35:00|104.22|102.02|102.66|100.46|104.62|102.42|102.4|100.2|0
1688582400000|2023-07-05 18:40:00|102.53|100.33|101.88|99.68|102.66|100.46|101.63|99.43|0
1688582700000|2023-07-05 18:45:00|101.75|99.55|101.24|99.04|101.75|99.55|101.11|98.91|0
1688583000000|2023-07-05 18:50:00|101.11|98.91|101.11|98.91|101.37|99.17|100.6|98.4|0
1688583300000|2023-07-05 18:55:00|100.98|98.78|100.72|98.52|102.01|99.81|100.59|98.39|0
1688583600000|2023-07-05 19:00:00|100.85|98.65|100.59|98.39|100.98|98.78|100.46|98.26|0
1688583900000|2023-07-05 19:05:00|100.72|98.52|100.46|98.26|100.72|98.52|99.57|97.37|0
1688584200000|2023-07-05 19:10:00|100.53|98.33|99.82|97.62|100.72|98.52|99.76|97.56|0
1688584500000|2023-07-05 19:15:00|99.95|97.75|100.07|97.87|100.33|98.13|99.69|97.49|0
1688584800000|2023-07-05 19:20:00|99.95|97.75|100.07|97.87|100.58|98.38|99.82|97.62|0
1688585100000|2023-07-05 19:25:00|100.01|97.81|99.56|97.36|100.07|97.87|99.31|97.11|0
1688585400000|2023-07-05 19:30:00|99.43|97.23|100.07|97.87|100.19|97.99|99.43|97.23|0
1688585700000|2023-07-05 19:35:00|99.94|97.74|100.57|98.37|101.09|98.89|99.94|97.74|0
1688586000000|2023-07-05 19:40:00|100.83|98.63|101.08|98.88|101.08|98.88|99.81|97.61|0
1688586300000|2023-07-05 19:45:00|101.73|99.53|100.19|97.99|101.73|99.53|100.19|97.99|0
1688586600000|2023-07-05 19:50:00|101.08|98.88|101.72|99.52|101.85|99.65|100.31|98.11|0
1688586900000|2023-07-05 19:55:00|102.24|100.04|102.49|100.29|102.75|100.55|101.46|99.26|0
1688587200000|2023-07-05 20:00:00|102.62|100.42|102.49|100.29|102.88|100.68|102.23|100.03|0
1688587500000|2023-07-05 20:05:00|102.62|100.42|102.49|100.29|102.75|100.55|102.36|100.16|0
1688587800000|2023-07-05 20:10:00|102.62|100.42|102.36|100.16|102.88|100.68|102.36|100.16|0
1688588100000|2023-07-05 20:15:00|102.82|100.22|102.82|100.22|103.08|100.48|102.82|100.22|0
1688588400000|2023-07-05 20:20:00|102.69|100.09|103.07|100.47|103.33|100.73|102.56|99.96|0
1688588700000|2023-07-05 20:25:00|102.94|100.34|102.94|100.34|103.07|100.47|102.94|100.34|0
1688589000000|2023-07-05 20:30:00|102.81|100.21|102.94|100.34|102.94|100.34|102.81|100.21|0
1688589300000|2023-07-05 20:35:00|102.81|100.21|103.07|100.47|103.07|100.47|102.81|100.21|0
1688589600000|2023-07-05 20:40:00|103.06|100.46|103.19|100.59|103.19|100.59|103.06|100.46|0
1688589900000|2023-07-05 20:45:00|103.32|100.72|102.93|100.33|103.32|100.72|102.93|100.33|0
1688590200000|2023-07-05 20:50:00|102.8|100.2|102.54|99.94|102.93|100.33|102.54|99.94|0
1688590500000|2023-07-05 20:55:00|102.61|100.01|103.51|100.91|103.51|100.91|102.61|100.01|0
1688590800000|2023-07-05 21:00:00|103.32|100.72|103.3|100.7|103.35|100.75|103.3|100.7|0
1688591100000|2023-07-05 21:05:00|103.31|100.71|103.31|100.71|103.37|100.77|103.26|100.66|0
1688591400000|2023-07-05 21:10:00|103.37|100.77|103.33|100.73|103.4|100.8|103.33|100.73|0
1688591700000|2023-07-05 21:15:00|103.31|100.71|103.33|100.73|103.33|100.73|103.31|100.71|0
1688592000000|2023-07-05 21:20:00|103.49|100.89|103.42|100.82|103.49|100.89|103.42|100.82|0
1688592600000|2023-07-05 21:30:00|103.3|100.7|103.42|100.82|103.55|100.95|103.22|100.62|0
1688592900000|2023-07-05 21:35:00|103.41|100.81|103.32|100.72|103.41|100.81|103.28|100.68|0
1688593200000|2023-07-05 21:40:00|103.3|100.7|103.26|100.66|103.32|100.72|103.26|100.66|0
1688593500000|2023-07-05 21:45:00|103.24|100.64|103.28|100.68|103.33|100.73|103.22|100.62|0
1688593800000|2023-07-05 21:50:00|103.22|100.62|103.33|100.73|103.33|100.73|103.22|100.62|0
1688594100000|2023-07-05 21:55:00|103.31|100.71|103.69|101.09|103.69|101.09|103.31|100.71|0
1688594400000|2023-07-05 22:00:00|103.75|101.15|103.03|100.43|103.88|101.28|102.9|100.3|0
1688594700000|2023-07-05 22:05:00|102.9|100.3|103.16|100.56|103.16|100.56|102.9|100.3|0
1688595000000|2023-07-05 22:10:00|103.29|100.69|103.28|100.68|103.41|100.81|103.15|100.55|0
1688595300000|2023-07-05 22:15:00|103.41|100.81|103.28|100.68|103.54|100.94|103.28|100.68|0
1688595600000|2023-07-05 22:20:00|103.41|100.81|103.28|100.68|103.41|100.81|103.28|100.68|0
1688595900000|2023-07-05 22:25:00|103.41|100.81|103.41|100.81|103.41|100.81|103.28|100.68|0
1688596200000|2023-07-05 22:30:00|103.4|100.8|103.53|100.93|103.53|100.93|103.27|100.67|0
1688596500000|2023-07-05 22:35:00|103.66|101.06|103.66|101.06|103.79|101.19|103.53|100.93|0
1688596800000|2023-07-05 22:40:00|103.79|101.19|103.79|101.19|103.79|101.19|103.66|101.06|0
1688597100000|2023-07-05 22:45:00|103.92|101.32|104.05|101.45|104.05|101.45|103.92|101.32|0
1688597400000|2023-07-05 22:50:00|103.92|101.32|103.92|101.32|103.92|101.32|103.92|101.32|0
1688597700000|2023-07-05 22:55:00|104.05|101.45|104.04|101.44|104.18|101.58|104.04|101.44|0
1688598000000|2023-07-05 23:00:00|104.17|101.57|103.59|100.99|104.17|101.57|103.59|100.99|0
1688598300000|2023-07-05 23:05:00|103.65|101.05|103.65|101.05|103.78|101.18|103.52|100.92|0
1688598600000|2023-07-05 23:10:00|103.78|101.18|103.65|101.05|103.78|101.18|103.65|101.05|0
1688598900000|2023-07-05 23:15:00|103.78|101.18|103.77|101.17|103.78|101.18|103.65|101.05|0
1688599200000|2023-07-05 23:20:00|103.64|101.04|103.51|100.91|103.77|101.17|103.51|100.91|0
1688599500000|2023-07-05 23:25:00|103.38|100.78|102.99|100.39|103.51|100.91|102.99|100.39|0
1688599800000|2023-07-05 23:30:00|103.12|100.52|103.25|100.65|103.25|100.65|103.12|100.52|0
1688600100000|2023-07-05 23:35:00|103.38|100.78|103.37|100.77|103.51|100.91|103.37|100.77|0
1688600400000|2023-07-05 23:40:00|103.24|100.64|103.37|100.77|103.5|100.9|103.24|100.64|0
1688600700000|2023-07-05 23:45:00|103.31|100.71|103.5|100.9|103.63|101.03|103.24|100.64|0
1688601000000|2023-07-05 23:50:00|103.63|101.03|103.76|101.16|103.76|101.16|103.5|100.9|0
1688601300000|2023-07-05 23:55:00|103.89|101.29|104.15|101.55|104.54|101.94|103.89|101.29|0
1688601600000|2023-07-06 00:00:00|104.02|101.42|104.93|102.33|104.93|102.33|104.02|101.42|0
1688601900000|2023-07-06 00:05:00|105.06|102.46|105.72|103.12|105.99|103.39|105.06|102.46|0
1688602200000|2023-07-06 00:10:00|105.59|102.99|105.85|103.25|105.85|103.25|105.32|102.72|0
1688602500000|2023-07-06 00:15:00|105.72|103.12|105.19|102.59|105.85|103.25|105.19|102.59|0
1688602800000|2023-07-06 00:20:00|105.06|102.46|104.92|102.32|105.19|102.59|104.79|102.19|0
1688603100000|2023-07-06 00:25:00|105.05|102.45|104.92|102.32|105.18|102.58|104.79|102.19|0
1688603400000|2023-07-06 00:30:00|105.05|102.45|104.92|102.32|105.05|102.45|104.79|102.19|0
1688603700000|2023-07-06 00:35:00|105.05|102.45|104.78|102.18|105.05|102.45|104.65|102.05|0
1688604000000|2023-07-06 00:40:00|104.65|102.05|105.05|102.45|105.18|102.58|104.65|102.05|0
1688604300000|2023-07-06 00:45:00|105.18|102.58|105.31|102.71|105.44|102.84|105.17|102.57|0
1688604600000|2023-07-06 00:50:00|105.44|102.84|105.96|103.36|106.1|103.5|105.44|102.84|0
1688604900000|2023-07-06 00:55:00|105.83|103.23|105.96|103.36|106.23|103.63|105.83|103.23|0
1688605200000|2023-07-06 01:00:00|105.83|103.23|106.09|103.49|106.23|103.63|105.7|103.1|0
1688605500000|2023-07-06 01:05:00|105.96|103.36|105.82|103.22|106.09|103.49|105.69|103.09|0
1688605800000|2023-07-06 01:10:00|105.96|103.36|105.43|102.83|105.96|103.36|105.43|102.83|0
1688606100000|2023-07-06 01:15:00|105.29|102.69|105.56|102.96|105.56|102.96|105.16|102.56|0
1688606400000|2023-07-06 01:20:00|105.42|102.82|105.69|103.09|105.69|103.09|105.29|102.69|0
1688606700000|2023-07-06 01:25:00|105.55|102.95|105.29|102.69|105.82|103.22|105.29|102.69|0
1688607000000|2023-07-06 01:30:00|105.16|102.56|105.29|102.69|105.55|102.95|105.15|102.55|0
1688607300000|2023-07-06 01:35:00|105.35|102.75|105.02|102.42|105.42|102.82|104.76|102.16|0
1688607600000|2023-07-06 01:40:00|105.15|102.55|105.02|102.42|105.42|102.82|105.02|102.42|0
1688607900000|2023-07-06 01:45:00|105.15|102.55|104.88|102.28|105.15|102.55|104.75|102.15|0
1688608200000|2023-07-06 01:50:00|105.02|102.42|105.01|102.41|105.15|102.55|104.88|102.28|0
1688608500000|2023-07-06 01:55:00|104.88|102.28|104.49|101.89|104.88|102.28|104.36|101.76|0
1688608800000|2023-07-06 02:00:00|104.62|102.02|104.68|102.08|104.75|102.15|104.49|101.89|0
1688609100000|2023-07-06 02:05:00|104.75|102.15|104.35|101.75|104.88|102.28|104.35|101.75|0
1688609400000|2023-07-06 02:10:00|104.48|101.88|104.35|101.75|104.48|101.88|104.09|101.49|0
1688609700000|2023-07-06 02:15:00|104.22|101.62|104.61|102.01|104.61|102.01|104.22|101.62|0
1688610000000|2023-07-06 02:20:00|104.87|102.27|104.61|102.01|104.87|102.27|104.48|101.88|0
1688610300000|2023-07-06 02:25:00|104.74|102.14|105|102.4|105.13|102.53|104.61|102.01|0
1688610600000|2023-07-06 02:30:00|104.87|102.27|105|102.4|105.06|102.46|104.73|102.13|0
1688610900000|2023-07-06 02:35:00|104.86|102.26|105.13|102.53|105.19|102.59|104.86|102.26|0
1688611200000|2023-07-06 02:40:00|105.26|102.66|105.85|103.25|106.05|103.45|105.26|102.66|0
1688611500000|2023-07-06 02:45:00|105.91|103.31|106.04|103.44|106.31|103.71|105.91|103.31|0
1688611800000|2023-07-06 02:50:00|106.18|103.58|105.91|103.31|106.18|103.58|105.91|103.31|0
1688612100000|2023-07-06 02:55:00|106.04|103.44|105.91|103.31|106.04|103.44|105.91|103.31|0
1688612400000|2023-07-06 03:00:00|106.04|103.44|106.04|103.44|106.17|103.57|105.77|103.17|0
1688612700000|2023-07-06 03:05:00|105.91|103.31|106.17|103.57|106.43|103.83|105.91|103.31|0
1688613000000|2023-07-06 03:10:00|106.3|103.7|107.1|104.5|107.23|104.63|106.17|103.57|0
1688613300000|2023-07-06 03:15:00|107.23|104.63|106.96|104.36|107.23|104.63|106.69|104.09|0
1688613600000|2023-07-06 03:20:00|106.83|104.23|106.82|104.22|106.96|104.36|106.69|104.09|0
1688613900000|2023-07-06 03:25:00|106.96|104.36|108.29|105.69|108.56|105.96|106.96|104.36|0
1688614200000|2023-07-06 03:30:00|108.02|105.42|108.56|105.96|108.69|106.09|107.89|105.29|0
1688614500000|2023-07-06 03:35:00|108.69|106.09|108.29|105.69|108.69|106.09|108.15|105.55|0
1688614800000|2023-07-06 03:40:00|108.42|105.82|108.42|105.82|108.56|105.96|108.15|105.55|0
1688615100000|2023-07-06 03:45:00|108.29|105.69|109.09|106.49|109.09|106.49|108.28|105.68|0
1688615400000|2023-07-06 03:50:00|108.95|106.35|109.9|107.3|110.03|107.43|108.95|106.35|0
1688615700000|2023-07-06 03:55:00|110.03|107.43|109.9|107.3|110.03|107.43|109.63|107.03|0
1688616000000|2023-07-06 04:00:00|110.03|107.43|110.57|107.97|110.57|107.97|109.76|107.16|0
1688616300000|2023-07-06 04:05:00|110.71|108.11|110.57|107.97|110.71|108.11|110.44|107.84|0
1688616600000|2023-07-06 04:10:00|110.43|107.83|110.7|108.1|110.7|108.1|110.16|107.56|0
1688616900000|2023-07-06 04:15:00|110.64|108.04|110.7|108.1|110.7|108.1|110.57|107.97|0
1688617200000|2023-07-06 04:20:00|110.56|107.96|110.7|108.1|110.7|108.1|110.56|107.96|0
1688617500000|2023-07-06 04:25:00|110.56|107.96|112.06|109.46|112.75|110.15|110.43|107.83|0
1688617800000|2023-07-06 04:30:00|112.13|109.53|111.65|109.05|112.2|109.6|111.51|108.91|0
1688618100000|2023-07-06 04:35:00|111.79|109.19|111.37|108.77|111.79|109.19|111.37|108.77|0
1688618400000|2023-07-06 04:40:00|111.51|108.91|111.65|109.05|111.65|109.05|111.37|108.77|0
1688618700000|2023-07-06 04:45:00|111.51|108.91|111.23|108.63|111.78|109.18|111.23|108.63|0
1688619000000|2023-07-06 04:50:00|111.17|108.57|110.82|108.22|111.23|108.63|110.69|108.09|0
1688619300000|2023-07-06 04:55:00|110.69|108.09|110.89|108.29|110.96|108.36|110.68|108.08|0
1688619600000|2023-07-06 05:00:00|110.96|108.36|111.36|108.76|111.5|108.9|110.68|108.08|0
1688619900000|2023-07-06 05:05:00|111.5|108.9|111.22|108.62|111.5|108.9|110.82|108.22|0
1688620200000|2023-07-06 05:10:00|111.09|108.49|110.95|108.35|111.16|108.56|110.81|108.21|0
1688620500000|2023-07-06 05:15:00|110.81|108.21|110.67|108.07|110.95|108.35|110.54|107.94|0
1688620800000|2023-07-06 05:20:00|110.54|107.94|110.4|107.8|110.75|108.15|110.4|107.8|0
1688621100000|2023-07-06 05:25:00|110.26|107.66|110.67|108.07|110.94|108.34|110.26|107.66|0
1688621400000|2023-07-06 05:30:00|110.81|108.21|111.08|108.48|111.35|108.75|110.81|108.21|0
1688621700000|2023-07-06 05:35:00|110.94|108.34|112.44|109.84|112.44|109.84|110.94|108.34|0
1688622000000|2023-07-06 05:40:00|112.31|109.71|112.3|109.7|112.44|109.84|112.17|109.57|0
1688622300000|2023-07-06 05:45:00|112.44|109.84|113.47|110.87|113.48|110.88|112.3|109.7|0
1688622600000|2023-07-06 05:50:00|113.34|110.74|112.92|110.32|113.47|110.87|112.92|110.32|0
1688622900000|2023-07-06 05:55:00|112.79|110.19|112.24|109.64|112.92|110.32|112.1|109.5|0
1688623200000|2023-07-06 06:00:00|112.38|109.78|111.15|108.55|112.51|109.91|111.02|108.42|0
1688623500000|2023-07-06 06:05:00|110.68|108.48|110.41|108.21|110.95|108.75|110.14|107.94|0
1688623800000|2023-07-06 06:10:00|110.48|108.28|110.68|108.48|110.75|108.55|110.41|108.21|0
1688624100000|2023-07-06 06:15:00|110.54|108.34|110.06|107.86|110.54|108.34|109.14|106.94|0
1688624400000|2023-07-06 06:20:00|110.19|107.99|110.6|108.4|110.73|108.53|110.06|107.86|0
1688624700000|2023-07-06 06:25:00|110.46|108.26|110.19|107.99|110.6|108.4|109.92|107.72|0
1688625000000|2023-07-06 06:30:00|110.32|108.12|110.32|108.12|110.46|108.26|109.92|107.72|0
1688625300000|2023-07-06 06:35:00|110.46|108.26|111|108.8|111|108.8|110.46|108.26|0
1688625600000|2023-07-06 06:40:00|110.86|108.66|111.4|109.2|111.54|109.34|110.86|108.66|0
1688625900000|2023-07-06 06:45:00|111.27|109.07|110.99|108.79|111.27|109.07|110.86|108.66|0
1688626200000|2023-07-06 06:50:00|110.86|108.66|110.85|108.65|111.13|108.93|110.72|108.52|0
1688626500000|2023-07-06 06:55:00|110.99|108.79|110.85|108.65|111.26|109.06|110.72|108.52|0
1688626800000|2023-07-06 07:00:00|110.99|108.79|112.76|110.56|113.45|111.25|110.99|108.79|0
1688627100000|2023-07-06 07:05:00|112.62|110.42|113.72|111.52|113.86|111.66|112.62|110.42|0
1688627400000|2023-07-06 07:10:00|113.86|111.66|114.35|112.15|115.82|113.62|112.93|110.73|0
1688627700000|2023-07-06 07:15:00|114.63|112.43|114.9|112.7|114.9|112.7|113.67|111.47|0
1688628000000|2023-07-06 07:20:00|114.76|112.56|113.53|111.33|114.76|112.56|113.12|110.92|0
1688628300000|2023-07-06 07:25:00|113.39|111.19|114.48|112.28|114.62|112.42|113.12|110.92|0
1688628600000|2023-07-06 07:30:00|114.62|112.42|115.31|113.11|115.45|113.25|114.48|112.28|0
1688628900000|2023-07-06 07:35:00|115.17|112.97|114.69|112.49|115.72|113.52|114.48|112.28|0
1688629200000|2023-07-06 07:40:00|114.62|112.42|115.58|113.38|115.72|113.52|114.34|112.14|0
1688629500000|2023-07-06 07:45:00|115.72|113.52|114.61|112.41|115.72|113.52|114.61|112.41|0
1688629800000|2023-07-06 07:50:00|114.48|112.28|115.02|112.82|115.3|113.1|114.34|112.14|0
1688630100000|2023-07-06 07:55:00|115.16|112.96|114.61|112.41|115.44|113.24|114.61|112.41|0
1688630400000|2023-07-06 08:00:00|114.47|112.27|114.33|112.13|114.61|112.41|113.78|111.58|0
1688630700000|2023-07-06 08:05:00|114.47|112.27|113.92|111.72|115.02|112.82|113.78|111.58|0
1688631000000|2023-07-06 08:10:00|113.78|111.58|114.33|112.13|114.6|112.4|113.78|111.58|0
1688631300000|2023-07-06 08:15:00|114.19|111.99|114.19|111.99|114.6|112.4|114.05|111.85|0
1688631600000|2023-07-06 08:20:00|114.32|112.12|115.15|112.95|115.42|113.22|114.32|112.12|0
1688631900000|2023-07-06 08:25:00|115.08|112.88|115.56|113.36|115.56|113.36|115.01|112.81|0
1688632200000|2023-07-06 08:30:00|115.42|113.22|115.14|112.94|115.7|113.5|114.73|112.53|0
1688632500000|2023-07-06 08:35:00|115.28|113.08|114.87|112.67|115.56|113.36|114.87|112.67|0
1688632800000|2023-07-06 08:40:00|115|112.8|114.45|112.25|115.14|112.94|114.45|112.25|0
1688633100000|2023-07-06 08:45:00|114.31|112.11|113.22|111.02|114.31|112.11|113.08|110.88|0
1688633400000|2023-07-06 08:50:00|113.08|110.88|114.03|111.83|114.04|111.84|112.81|110.61|0
1688633700000|2023-07-06 08:55:00|113.9|111.7|114.44|112.24|114.58|112.38|113.9|111.7|0
1688634000000|2023-07-06 09:00:00|114.58|112.38|115.41|113.21|115.41|113.21|114.58|112.38|0
1688634300000|2023-07-06 09:05:00|115.54|113.34|115.4|113.2|116.1|113.9|115.4|113.2|0
1688634600000|2023-07-06 09:10:00|115.26|113.06|115.12|112.92|115.4|113.2|114.71|112.51|0
1688634900000|2023-07-06 09:15:00|114.99|112.79|114.3|112.1|115.12|112.92|114.16|111.96|0
1688635200000|2023-07-06 09:20:00|114.16|111.96|114.43|112.23|114.43|112.23|113.75|111.55|0
1688635500000|2023-07-06 09:25:00|114.37|112.17|114.29|112.09|114.57|112.37|114.29|112.09|0
1688635800000|2023-07-06 09:30:00|114.23|112.03|113.88|111.68|114.29|112.09|113.61|111.41|0
1688636100000|2023-07-06 09:35:00|113.74|111.54|114.15|111.95|114.29|112.09|113.47|111.27|0
1688636400000|2023-07-06 09:40:00|114.01|111.81|114.7|112.5|114.84|112.64|114.01|111.81|0
1688636700000|2023-07-06 09:45:00|114.84|112.64|113.87|111.67|114.84|112.64|113.74|111.54|0
1688637000000|2023-07-06 09:50:00|114.01|111.81|114.01|111.81|114.56|112.36|113.87|111.67|0
1688637300000|2023-07-06 09:55:00|113.87|111.67|114.28|112.08|114.28|112.08|113.6|111.4|0
1688637600000|2023-07-06 10:00:00|114.42|112.22|114.28|112.08|114.83|112.63|114|111.8|0
1688637900000|2023-07-06 10:05:00|114.41|112.21|114.96|112.76|114.96|112.76|114|111.8|0
1688638200000|2023-07-06 10:10:00|115.1|112.9|114.27|112.07|115.1|112.9|114.14|111.94|0
1688638500000|2023-07-06 10:15:00|114.34|112.14|114.41|112.21|114.82|112.62|114.27|112.07|0
1688638800000|2023-07-06 10:20:00|114.27|112.07|115.09|112.89|115.09|112.89|114|111.8|0
1688639100000|2023-07-06 10:25:00|114.96|112.76|113.99|111.79|114.96|112.76|113.99|111.79|0
1688639400000|2023-07-06 10:30:00|113.72|111.52|114.26|112.06|114.54|112.34|113.31|111.11|0
1688639700000|2023-07-06 10:35:00|114.13|111.93|113.71|111.51|114.26|112.06|113.44|111.24|0
1688640000000|2023-07-06 10:40:00|113.58|111.38|113.71|111.51|114.12|111.92|113.3|111.1|0
1688640300000|2023-07-06 10:45:00|113.57|111.37|114.26|112.06|114.53|112.33|113.57|111.37|0
1688640600000|2023-07-06 10:50:00|114.39|112.19|114.67|112.47|114.8|112.6|114.12|111.92|0
1688640900000|2023-07-06 10:55:00|114.53|112.33|114.66|112.46|114.94|112.74|114.39|112.19|0
1688641200000|2023-07-06 11:00:00|114.53|112.33|114.52|112.32|114.66|112.46|113.84|111.64|0
1688641500000|2023-07-06 11:05:00|114.39|112.19|113.77|111.57|114.39|112.19|113.7|111.5|0
1688641800000|2023-07-06 11:10:00|113.7|111.5|113.15|110.95|113.84|111.64|113.01|110.81|0
1688642100000|2023-07-06 11:15:00|113.29|111.09|114.11|111.91|114.11|111.91|113.15|110.95|0
1688642400000|2023-07-06 11:20:00|113.97|111.77|113.56|111.36|114.11|111.91|113.56|111.36|0
1688642700000|2023-07-06 11:25:00|113.49|111.29|112.87|110.67|113.49|111.29|112.87|110.67|0
1688643000000|2023-07-06 11:30:00|113.01|110.81|114.31|112.11|114.37|112.17|112.87|110.67|0
1688643300000|2023-07-06 11:35:00|114.24|112.04|114.78|112.58|114.78|112.58|113.96|111.76|0
1688643600000|2023-07-06 11:40:00|114.92|112.72|115.75|113.55|116.16|113.96|114.78|112.58|0
1688643900000|2023-07-06 11:45:00|115.61|113.41|115.61|113.41|115.61|113.41|115.19|112.99|0
1688644200000|2023-07-06 11:50:00|115.47|113.27|115.6|113.4|115.74|113.54|115.05|112.85|0
1688644500000|2023-07-06 11:55:00|115.47|113.27|115.74|113.54|116.02|113.82|115.46|113.26|0
1688644800000|2023-07-06 12:00:00|116.02|113.82|116.99|114.79|116.99|114.79|115.74|113.54|0
1688645100000|2023-07-06 12:05:00|117.13|114.93|118.38|116.18|119.09|116.89|117.13|114.93|0
1688645400000|2023-07-06 12:10:00|118.67|116.47|118.66|116.46|119.37|117.17|118.66|116.46|0
1688645700000|2023-07-06 12:15:00|118.52|116.32|119.37|117.17|120.22|118.02|118.52|116.32|0
1688646000000|2023-07-06 12:20:00|119.51|117.31|119.22|117.02|120.35|118.15|119.08|116.88|0
1688646300000|2023-07-06 12:25:00|119.08|116.88|120.14|117.94|120.35|118.15|119.08|116.88|0
1688646600000|2023-07-06 12:30:00|120|117.8|122.35|120.15|122.63|120.43|119.58|117.38|0
1688646900000|2023-07-06 12:35:00|122.49|120.29|122.49|120.29|122.77|120.57|121.2|119|0
1688647200000|2023-07-06 12:40:00|122.63|120.43|124.94|122.74|125.23|123.03|122.63|120.43|0
1688647500000|2023-07-06 12:45:00|125.08|122.88|127.07|124.87|127.07|124.87|124.05|121.85|0
1688647800000|2023-07-06 12:50:00|127.22|125.02|125.76|123.56|127.66|125.46|125.76|123.56|0
1688648100000|2023-07-06 12:55:00|125.91|123.71|125.18|122.98|126.05|123.85|125.18|122.98|0
1688648400000|2023-07-06 13:00:00|125.32|123.12|124.74|122.54|125.32|123.12|124.46|122.26|0
1688648700000|2023-07-06 13:05:00|124.89|122.69|126.19|123.99|126.63|124.43|124.74|122.54|0
1688649000000|2023-07-06 13:10:00|126.33|124.13|126.77|124.57|126.92|124.72|126.33|124.13|0
1688649300000|2023-07-06 13:15:00|126.91|124.71|125.31|123.11|127.06|124.86|125.31|123.11|0
1688649600000|2023-07-06 13:20:00|125.17|122.97|126.04|123.84|126.18|123.98|125.03|122.83|0
1688649900000|2023-07-06 13:25:00|126.18|123.98|126.91|124.71|127.05|124.85|125.97|123.77|0
1688650200000|2023-07-06 13:30:00|126.76|124.56|131.34|129.14|132.53|130.33|125.74|123.54|0
1688650500000|2023-07-06 13:35:00|131.19|128.99|130.16|127.96|132.38|130.18|129.86|127.66|0
1688650800000|2023-07-06 13:40:00|130.31|128.11|132.29|130.09|132.78|130.58|129.86|127.66|0
1688651100000|2023-07-06 13:45:00|132.58|130.38|131.24|129.04|133.56|131.36|129.77|127.57|0
1688651400000|2023-07-06 13:50:00|131.39|129.19|134.63|132.43|134.63|132.43|130.8|128.6|0
1688651700000|2023-07-06 13:55:00|134.48|132.28|133.81|131.61|135.39|133.19|133.43|131.23|0
1688652000000|2023-07-06 14:00:00|134.71|132.51|136.75|134.55|136.75|134.55|134.03|131.83|0
1688652300000|2023-07-06 14:05:00|136.9|134.7|140.41|138.21|141.18|138.98|136.2|134|0
1688652600000|2023-07-06 14:10:00|140.26|138.06|139.69|137.49|141.33|139.13|138.59|136.39|0
1688652900000|2023-07-06 14:15:00|138.63|136.43|139.89|137.69|140.2|138|138.03|135.83|0
1688653200000|2023-07-06 14:20:00|140.2|138|140.8|138.6|141.57|139.37|139.74|137.54|0
1688653500000|2023-07-06 14:25:00|140.96|138.76|139.89|137.69|141.26|139.06|139.74|137.54|0
1688653800000|2023-07-06 14:30:00|139.74|137.54|140.5|138.3|141.41|139.21|139.28|137.08|0
1688654100000|2023-07-06 14:35:00|140.8|138.6|141.1|138.9|142.79|140.59|139.58|137.38|0
1688654400000|2023-07-06 14:40:00|141.26|139.06|140.64|138.44|142.48|140.28|140.64|138.44|0
1688654700000|2023-07-06 14:45:00|140.8|138.6|141.69|139.49|142.92|140.72|140.19|137.99|0
1688655000000|2023-07-06 14:50:00|141.54|139.34|142.45|140.25|143.53|141.33|141.24|139.04|0
1688655300000|2023-07-06 14:55:00|142.61|140.41|144.96|142.76|145.11|142.91|142.61|140.41|0
1688655600000|2023-07-06 15:00:00|144.8|142.6|142.31|140.11|144.8|142.6|142.31|140.11|0
1688655900000|2023-07-06 15:05:00|142.46|140.26|143.83|141.63|144.14|141.94|141.85|139.65|0
1688656200000|2023-07-06 15:10:00|143.68|141.48|144.9|142.7|145.06|142.86|143.53|141.33|0
1688656500000|2023-07-06 15:15:00|144.75|142.55|145.21|143.01|145.21|143.01|143.98|141.78|0
1688656800000|2023-07-06 15:20:00|145.05|142.85|145.18|142.98|145.36|143.16|143.98|141.78|0
1688657100000|2023-07-06 15:25:00|145.34|143.14|144.42|142.22|146.1|143.9|143.5|141.3|0
1688657400000|2023-07-06 15:30:00|144.26|142.06|142.44|140.24|144.26|142.06|141.83|139.63|0
1688657700000|2023-07-06 15:35:00|142.29|140.09|141.98|139.78|142.44|140.24|141.08|138.88|0
1688658000000|2023-07-06 15:40:00|141.83|139.63|141.38|139.18|141.98|139.78|140.93|138.73|0
1688658300000|2023-07-06 15:45:00|141.53|139.33|139.72|137.52|142.28|140.08|139.27|137.07|0
1688658600000|2023-07-06 15:50:00|139.87|137.67|140.55|138.35|141.22|139.02|139.72|137.52|0
1688658900000|2023-07-06 15:55:00|140.62|138.42|139.57|137.37|141.22|139.02|139.27|137.07|0
1688659200000|2023-07-06 16:00:00|139.42|137.22|136.33|134.13|140.4|138.2|135.88|133.68|0
1688659500000|2023-07-06 16:05:00|136.18|133.98|134.69|132.49|136.18|133.98|134.39|132.19|0
1688659800000|2023-07-06 16:10:00|134.83|132.63|135.42|133.22|135.87|133.67|133.78|131.58|0
1688660100000|2023-07-06 16:15:00|135.12|132.92|134.07|131.87|135.27|133.07|133.77|131.57|0
1688660400000|2023-07-06 16:20:00|133.92|131.72|134.07|131.87|134.96|132.76|133.77|131.57|0
1688660700000|2023-07-06 16:25:00|134.22|132.02|132.44|130.24|134.22|132.02|132.44|130.24|0
1688661000000|2023-07-06 16:30:00|132.29|130.09|131.84|129.64|132.58|130.38|131.4|129.2|0
1688661300000|2023-07-06 16:35:00|131.7|129.5|132.43|130.23|133.02|130.82|131.11|128.91|0
1688661600000|2023-07-06 16:40:00|132.28|130.08|131.52|129.32|132.43|130.23|130.79|128.59|0
1688661900000|2023-07-06 16:45:00|131.37|129.17|130.78|128.58|131.82|129.62|130.63|128.43|0
1688662200000|2023-07-06 16:50:00|130.63|128.43|130.34|128.14|130.78|128.58|130.34|128.14|0
1688662500000|2023-07-06 16:55:00|130.49|128.29|129.46|127.26|130.49|128.29|129.16|126.96|0
1688662800000|2023-07-06 17:00:00|129.31|127.11|127.8|125.6|129.9|127.7|127.66|125.46|0
1688663100000|2023-07-06 17:05:00|127.95|125.75|127.58|125.38|127.95|125.75|126.49|124.29|0
1688663400000|2023-07-06 17:10:00|127.51|125.31|126.78|124.58|127.65|125.45|126.34|124.14|0
1688663700000|2023-07-06 17:15:00|126.92|124.72|126.63|124.43|127.21|125.01|126.48|124.28|0
1688664000000|2023-07-06 17:20:00|126.48|124.28|126.04|123.84|126.63|124.43|126.04|123.84|0
1688664300000|2023-07-06 17:25:00|126.19|123.99|127.5|125.3|127.94|125.74|126.04|123.84|0
1688664600000|2023-07-06 17:30:00|127.35|125.15|128.31|126.11|129.11|126.91|127.35|125.15|0
1688664900000|2023-07-06 17:35:00|128.38|126.18|126.47|124.27|128.38|126.18|126.47|124.27|0
1688665200000|2023-07-06 17:40:00|126.33|124.13|125.89|123.69|126.76|124.56|125.6|123.4|0
1688665500000|2023-07-06 17:45:00|125.74|123.54|125.74|123.54|127.05|124.85|125.74|123.54|0
1688665800000|2023-07-06 17:50:00|125.6|123.4|125.52|123.32|126.54|124.34|124.94|122.74|0
1688666100000|2023-07-06 17:55:00|125.67|123.47|123.48|121.28|125.67|123.47|123.34|121.14|0
1688666400000|2023-07-06 18:00:00|123.34|121.14|124.64|122.44|124.79|122.59|123.34|121.14|0
1688666700000|2023-07-06 18:05:00|124.35|122.15|123.77|121.57|124.35|122.15|123.19|120.99|0
1688667000000|2023-07-06 18:10:00|123.62|121.42|125.51|123.31|125.51|123.31|123.62|121.42|0
1688667300000|2023-07-06 18:15:00|125.37|123.17|124.93|122.73|125.81|123.61|124.49|122.29|0
1688667600000|2023-07-06 18:20:00|124.78|122.58|124.78|122.58|126.1|123.9|124.78|122.58|0
1688667900000|2023-07-06 18:25:00|124.93|122.73|125.8|123.6|125.95|123.75|124.78|122.58|0
1688668200000|2023-07-06 18:30:00|125.95|123.75|123.9|121.7|125.95|123.75|123.9|121.7|0
1688668500000|2023-07-06 18:35:00|124.05|121.85|123.32|121.12|124.63|122.43|123.32|121.12|0
1688668800000|2023-07-06 18:40:00|123.46|121.26|122.45|120.25|124.33|122.13|122.45|120.25|0
1688669100000|2023-07-06 18:45:00|122.3|120.1|121.73|119.53|123.03|120.83|121.58|119.38|0
1688669400000|2023-07-06 18:50:00|121.58|119.38|121.58|119.38|122.59|120.39|121.58|119.38|0
1688669700000|2023-07-06 18:55:00|121.72|119.52|121.43|119.23|121.87|119.67|121.29|119.09|0
1688670000000|2023-07-06 19:00:00|121.29|119.09|121.72|119.52|122.15|119.95|121.29|119.09|0
1688670300000|2023-07-06 19:05:00|121.86|119.66|122.44|120.24|122.58|120.38|121.57|119.37|0
1688670600000|2023-07-06 19:10:00|122.29|120.09|123.74|121.54|123.74|121.54|122.29|120.09|0
1688670900000|2023-07-06 19:15:00|123.88|121.68|123.01|120.81|124.03|121.83|122.87|120.67|0
1688671200000|2023-07-06 19:20:00|123.16|120.96|122.43|120.23|123.44|121.24|122|119.8|0
1688671500000|2023-07-06 19:25:00|122.29|120.09|123.15|120.95|123.44|121.24|122|119.8|0
1688671800000|2023-07-06 19:30:00|123.3|121.1|123.44|121.24|124.31|122.11|123.15|120.95|0
1688672100000|2023-07-06 19:35:00|123.58|121.38|124.02|121.82|124.6|122.4|122.86|120.66|0
1688672400000|2023-07-06 19:40:00|124.16|121.96|123.87|121.67|124.6|122.4|123.58|121.38|0
1688672700000|2023-07-06 19:45:00|124.01|121.81|123.14|120.94|124.74|122.54|123.14|120.94|0
1688673000000|2023-07-06 19:50:00|123|120.8|124.45|122.25|124.45|122.25|122.13|119.93|0
1688673300000|2023-07-06 19:55:00|124.16|121.96|123.57|121.37|124.16|121.96|121.69|119.49|0
1688673600000|2023-07-06 20:00:00|123.43|121.23|123.31|121.11|123.86|121.66|122.41|120.21|0
1688673900000|2023-07-06 20:05:00|123.02|120.82|122.88|120.68|123.46|121.26|122.88|120.68|0
1688674200000|2023-07-06 20:10:00|123.02|120.82|122.88|120.68|123.17|120.97|122.73|120.53|0
1688674500000|2023-07-06 20:15:00|123.36|120.76|123.8|121.2|123.8|121.2|123.36|120.76|0
1688674800000|2023-07-06 20:20:00|123.87|121.27|123.94|121.34|124.08|121.48|123.8|121.2|0
1688675100000|2023-07-06 20:25:00|124.08|121.48|124.81|122.21|124.95|122.35|124.08|121.48|0
1688675400000|2023-07-06 20:30:00|124.95|122.35|124.95|122.35|125.1|122.5|124.95|122.35|0
1688675700000|2023-07-06 20:35:00|125.09|122.49|125.24|122.64|125.39|122.79|125.09|122.49|0
1688676000000|2023-07-06 20:40:00|125.31|122.71|125.09|122.49|125.38|122.78|125.09|122.49|0
1688676300000|2023-07-06 20:45:00|125.24|122.64|125.38|122.78|125.38|122.78|125.09|122.49|0
1688676600000|2023-07-06 20:50:00|125.31|122.71|125.52|122.92|125.67|123.07|125.31|122.71|0
1688676900000|2023-07-06 20:55:00|125.38|122.78|125.22|122.62|125.38|122.78|125.08|122.48|0
1688677200000|2023-07-06 21:00:00|125.4|122.8|125.25|122.65|125.4|122.8|125.25|122.65|0
1688677500000|2023-07-06 21:05:00|125.33|122.73|125.22|122.62|125.42|122.82|125.22|122.62|0
1688677800000|2023-07-06 21:10:00|125.2|122.6|125.67|123.07|125.67|123.07|125.16|122.56|0
1688678100000|2023-07-06 21:15:00|125.5|122.9|125.39|122.79|125.51|122.91|125.28|122.68|0
1688678400000|2023-07-06 21:20:00|125.41|122.81|125.15|122.55|125.41|122.81|125.11|122.51|0
1688678700000|2023-07-06 21:25:00|125.11|122.51|125.08|122.48|125.11|122.51|125|122.4|0
1688679000000|2023-07-06 21:30:00|125.06|122.46|125.08|122.48|125.08|122.48|125.06|122.46|0
1688679300000|2023-07-06 21:35:00|125.06|122.46|125.25|122.65|125.34|122.74|125.06|122.46|0
1688679600000|2023-07-06 21:40:00|125.2|122.6|125.12|122.52|125.2|122.6|125.12|122.52|0
1688679900000|2023-07-06 21:45:00|125.08|122.48|125.29|122.69|125.29|122.69|125.08|122.48|0
1688680200000|2023-07-06 21:50:00|125.27|122.67|125.29|122.69|125.31|122.71|125.2|122.6|0
1688680500000|2023-07-06 21:55:00|125.31|122.71|125.48|122.88|125.52|122.92|125.25|122.65|0
1688680800000|2023-07-06 22:00:00|126.6|124|125.2|122.6|126.74|124.14|125.13|122.53|0
1688681100000|2023-07-06 22:05:00|125.35|122.75|125.78|123.18|126.01|123.41|125.35|122.75|0
1688681400000|2023-07-06 22:10:00|125.64|123.04|125.63|123.03|125.78|123.18|125.49|122.89|0
1688681700000|2023-07-06 22:15:00|125.49|122.89|125.05|122.45|125.63|123.03|125.05|122.45|0
1688682000000|2023-07-06 22:20:00|125.19|122.59|125.63|123.03|125.63|123.03|125.05|122.45|0
1688682300000|2023-07-06 22:25:00|125.48|122.88|125.48|122.88|125.63|123.03|125.34|122.74|0
1688682600000|2023-07-06 22:30:00|125.34|122.74|124.9|122.3|125.34|122.74|124.75|122.15|0
1688682900000|2023-07-06 22:35:00|125.04|122.44|124.6|122|125.04|122.44|124.46|121.86|0
1688683200000|2023-07-06 22:40:00|124.46|121.86|124.31|121.71|124.46|121.86|124.31|121.71|0
1688683500000|2023-07-06 22:45:00|124.46|121.86|124.31|121.71|124.46|121.86|124.16|121.56|0
1688683800000|2023-07-06 22:50:00|124.45|121.85|124.6|122|124.74|122.14|124.45|121.85|0
1688684100000|2023-07-06 22:55:00|124.67|122.07|124.74|122.14|124.74|122.14|124.59|121.99|0
1688684400000|2023-07-06 23:00:00|124.88|122.28|124.59|121.99|124.88|122.28|124.45|121.85|0
1688684700000|2023-07-06 23:05:00|124.52|121.92|124.01|121.41|124.59|121.99|123.86|121.26|0
1688685000000|2023-07-06 23:10:00|123.94|121.34|123.86|121.26|124.01|121.41|123.72|121.12|0
1688685300000|2023-07-06 23:15:00|123.79|121.19|124.15|121.55|124.29|121.69|123.79|121.19|0
1688685600000|2023-07-06 23:20:00|124|121.4|124|121.4|124.15|121.55|123.71|121.11|0
1688685900000|2023-07-06 23:25:00|124.15|121.55|124|121.4|124.15|121.55|123.86|121.26|0
1688686200000|2023-07-06 23:30:00|124.14|121.54|124.14|121.54|124.14|121.54|124|121.4|0
1688686500000|2023-07-06 23:35:00|124.22|121.62|124.29|121.69|124.43|121.83|124.14|121.54|0
1688686800000|2023-07-06 23:40:00|124.36|121.76|124.28|121.68|124.43|121.83|124.28|121.68|0
1688687100000|2023-07-06 23:45:00|124.14|121.54|124.28|121.68|124.43|121.83|124.14|121.54|0
1688687400000|2023-07-06 23:50:00|124.43|121.83|124.57|121.97|124.71|122.11|124.28|121.68|0
1688687700000|2023-07-06 23:55:00|124.42|121.82|124.86|122.26|125|122.4|124.28|121.68|0
1688688000000|2023-07-07 00:00:00|124.71|122.11|126.02|123.42|126.02|123.42|124.71|122.11|0
1688688300000|2023-07-07 00:05:00|125.88|123.28|125.73|123.13|125.88|123.28|125.44|122.84|0
1688688600000|2023-07-07 00:10:00|125.87|123.27|126.46|123.86|126.75|124.15|125.87|123.27|0
1688688900000|2023-07-07 00:15:00|126.31|123.71|126.09|123.49|126.75|124.15|125.87|123.27|0
1688689200000|2023-07-07 00:20:00|126.16|123.56|125.87|123.27|126.31|123.71|125.87|123.27|0
1688689500000|2023-07-07 00:25:00|125.72|123.12|124.99|122.39|125.72|123.12|124.85|122.25|0
1688689800000|2023-07-07 00:30:00|124.84|122.24|124.41|121.81|124.99|122.39|124.12|121.52|0
1688690100000|2023-07-07 00:35:00|124.55|121.95|125.64|123.04|125.79|123.19|124.26|121.66|0
1688690400000|2023-07-07 00:40:00|125.79|123.19|126.07|123.47|126.07|123.47|125.5|122.9|0
1688690700000|2023-07-07 00:45:00|125.93|123.33|125.93|123.33|126.22|123.62|125.78|123.18|0
1688691000000|2023-07-07 00:50:00|126|123.4|125.78|123.18|126.22|123.62|125.49|122.89|0
1688691300000|2023-07-07 00:55:00|125.64|123.04|125.49|122.89|125.92|123.32|125.34|122.74|0
1688691600000|2023-07-07 01:00:00|125.34|122.74|126.07|123.47|126.07|123.47|125.34|122.74|0
1688691900000|2023-07-07 01:05:00|126.21|123.61|125.19|122.59|126.21|123.61|124.98|122.38|0
1688692200000|2023-07-07 01:10:00|125.05|122.45|124.9|122.3|125.27|122.67|124.76|122.16|0
1688692500000|2023-07-07 01:15:00|125.05|122.45|125.48|122.88|125.62|123.02|124.76|122.16|0
1688692800000|2023-07-07 01:20:00|125.33|122.73|125.91|123.31|125.91|123.31|125.33|122.73|0
1688693100000|2023-07-07 01:25:00|125.77|123.17|125.91|123.31|126.2|123.6|125.62|123.02|0
1688693400000|2023-07-07 01:30:00|125.76|123.16|126.34|123.74|126.34|123.74|125.76|123.16|0
1688693700000|2023-07-07 01:35:00|126.2|123.6|126.34|123.74|126.63|124.03|126.2|123.6|0
1688694000000|2023-07-07 01:40:00|126.19|123.59|127.5|124.9|127.79|125.19|126.19|123.59|0
1688694300000|2023-07-07 01:45:00|127.36|124.76|127.21|124.61|127.43|124.83|127.06|124.46|0
1688694600000|2023-07-07 01:50:00|127.14|124.54|126.62|124.02|127.21|124.61|126.62|124.02|0
1688694900000|2023-07-07 01:55:00|126.77|124.17|127.06|124.46|127.2|124.6|126.62|124.02|0
1688695200000|2023-07-07 02:00:00|127.13|124.53|127.2|124.6|127.35|124.75|126.62|124.02|0
1688695500000|2023-07-07 02:05:00|127.05|124.45|127.34|124.74|127.78|125.18|127.05|124.45|0
1688695800000|2023-07-07 02:10:00|127.2|124.6|127.05|124.45|127.2|124.6|126.9|124.3|0
1688696100000|2023-07-07 02:15:00|127.2|124.6|126.47|123.87|127.2|124.6|126.18|123.58|0
1688696400000|2023-07-07 02:20:00|126.4|123.8|126.03|123.43|126.61|124.01|126.03|123.43|0
1688696700000|2023-07-07 02:25:00|126.17|123.57|126.17|123.57|126.32|123.72|126.17|123.57|0
1688697000000|2023-07-07 02:30:00|126.32|123.72|126.02|123.42|126.32|123.72|125.88|123.28|0
1688697300000|2023-07-07 02:35:00|125.95|123.35|125.88|123.28|126.17|123.57|125.88|123.28|0
1688697600000|2023-07-07 02:40:00|126.02|123.42|125.87|123.27|126.46|123.86|125.73|123.13|0
1688697900000|2023-07-07 02:45:00|126.02|123.42|126.74|124.14|126.74|124.14|126.02|123.42|0
1688698200000|2023-07-07 02:50:00|126.6|124|126.45|123.85|126.74|124.14|126.31|123.71|0
1688698500000|2023-07-07 02:55:00|126.53|123.93|126.16|123.56|126.6|124|126.16|123.56|0
1688698800000|2023-07-07 03:00:00|126.3|123.7|125.43|122.83|126.3|123.7|125.43|122.83|0
1688699100000|2023-07-07 03:05:00|125.58|122.98|125.57|122.97|125.72|123.12|125.43|122.83|0
1688699400000|2023-07-07 03:10:00|125.72|123.12|125.57|122.97|125.86|123.26|125.57|122.97|0
1688699700000|2023-07-07 03:15:00|125.72|123.12|125.28|122.68|125.72|123.12|125.28|122.68|0
1688700000000|2023-07-07 03:20:00|125.42|122.82|125.86|123.26|125.86|123.26|125.42|122.82|0
1688700300000|2023-07-07 03:25:00|125.71|123.11|125.71|123.11|125.86|123.26|125.71|123.11|0
1688700600000|2023-07-07 03:30:00|125.56|122.96|125.71|123.11|126|123.4|125.56|122.96|0
1688700900000|2023-07-07 03:35:00|125.85|123.25|126.14|123.54|126.28|123.68|125.85|123.25|0
1688701200000|2023-07-07 03:40:00|126.28|123.68|126.28|123.68|126.43|123.83|126.14|123.54|0
1688701500000|2023-07-07 03:45:00|126.14|123.54|126.28|123.68|126.28|123.68|126.14|123.54|0
1688701800000|2023-07-07 03:50:00|126.43|123.83|126.13|123.53|126.43|123.83|126.13|123.53|0
1688702100000|2023-07-07 03:55:00|125.99|123.39|125.99|123.39|126.13|123.53|125.84|123.24|0
1688702400000|2023-07-07 04:00:00|125.98|123.38|127|124.4|127.15|124.55|125.98|123.38|0
1688702700000|2023-07-07 04:05:00|126.85|124.25|126.71|124.11|127.08|124.48|126.71|124.11|0
1688703000000|2023-07-07 04:10:00|126.85|124.25|127|124.4|127|124.4|126.71|124.11|0
1688703300000|2023-07-07 04:15:00|127.14|124.54|127.14|124.54|127.14|124.54|126.85|124.25|0
1688703600000|2023-07-07 04:20:00|127.28|124.68|127.57|124.97|127.57|124.97|127.28|124.68|0
1688703900000|2023-07-07 04:25:00|127.43|124.83|127.13|124.53|127.57|124.97|127.13|124.53|0
1688704200000|2023-07-07 04:30:00|126.99|124.39|127.13|124.53|127.13|124.53|126.99|124.39|0
1688704500000|2023-07-07 04:35:00|127.28|124.68|127.06|124.46|127.28|124.68|126.98|124.38|0
1688704800000|2023-07-07 04:40:00|126.98|124.38|126.84|124.24|126.98|124.38|126.84|124.24|0
1688705100000|2023-07-07 04:45:00|126.69|124.09|127.13|124.53|127.13|124.53|126.69|124.09|0
1688705400000|2023-07-07 04:50:00|127.12|124.52|127.12|124.52|127.12|124.52|126.83|124.23|0
1688705700000|2023-07-07 04:55:00|127.27|124.67|127.27|124.67|127.27|124.67|126.98|124.38|0
1688706000000|2023-07-07 05:00:00|127.12|124.52|127.12|124.52|127.56|124.96|126.97|124.37|0
1688706300000|2023-07-07 05:05:00|126.97|124.37|126.53|123.93|127.56|124.96|126.24|123.64|0
1688706600000|2023-07-07 05:10:00|126.68|124.08|125.66|123.06|126.68|124.08|125.52|122.92|0
1688706900000|2023-07-07 05:15:00|125.81|123.21|125.8|123.2|125.95|123.35|125.51|122.91|0
1688707200000|2023-07-07 05:20:00|125.88|123.28|125.95|123.35|126.09|123.49|125.51|122.91|0
1688707500000|2023-07-07 05:25:00|126.09|123.49|126.23|123.63|126.24|123.64|125.8|123.2|0
1688707800000|2023-07-07 05:30:00|126.38|123.78|126.81|124.21|126.96|124.36|126.23|123.63|0
1688708100000|2023-07-07 05:35:00|126.96|124.36|126.52|123.92|127.25|124.65|126.52|123.92|0
1688708400000|2023-07-07 05:40:00|126.67|124.07|126.81|124.21|126.96|124.36|126.52|123.92|0
1688708700000|2023-07-07 05:45:00|126.95|124.35|127.54|124.94|127.61|125.01|126.95|124.35|0
1688709000000|2023-07-07 05:50:00|127.47|124.87|127.39|124.79|127.83|125.23|127.24|124.64|0
1688709300000|2023-07-07 05:55:00|127.24|124.64|127.68|125.08|127.97|125.37|127.24|124.64|0
1688709600000|2023-07-07 06:00:00|127.97|125.37|127.38|124.78|128.12|125.52|127.24|124.64|0
1688709900000|2023-07-07 06:05:00|127.18|124.98|127.03|124.83|127.33|125.13|126.74|124.54|0
1688710200000|2023-07-07 06:10:00|127.18|124.98|127.47|125.27|127.47|125.27|127.03|124.83|0
1688710500000|2023-07-07 06:15:00|127.32|125.12|126.74|124.54|127.76|125.56|126.59|124.39|0
1688710800000|2023-07-07 06:20:00|126.59|124.39|127.17|124.97|127.32|125.12|126.45|124.25|0
1688711100000|2023-07-07 06:25:00|127.03|124.83|127.61|125.41|127.9|125.7|127.03|124.83|0
1688711400000|2023-07-07 06:30:00|127.46|125.26|127.61|125.41|127.9|125.7|127.46|125.26|0
1688711700000|2023-07-07 06:35:00|127.75|125.55|127.75|125.55|127.75|125.55|127.46|125.26|0
1688712000000|2023-07-07 06:40:00|127.68|125.48|127.75|125.55|127.9|125.7|127.61|125.41|0
1688712300000|2023-07-07 06:45:00|127.6|125.4|128.19|125.99|128.33|126.13|127.6|125.4|0
1688712600000|2023-07-07 06:50:00|128.33|126.13|128.63|126.43|128.92|126.72|128.19|125.99|0
1688712900000|2023-07-07 06:55:00|128.7|126.5|129.07|126.87|129.07|126.87|128.48|126.28|0
1688713200000|2023-07-07 07:00:00|128.77|126.57|130.69|128.49|130.69|128.49|128.77|126.57|0
1688713500000|2023-07-07 07:05:00|130.39|128.19|130.24|128.04|130.84|128.64|129.8|127.6|0
1688713800000|2023-07-07 07:10:00|130.54|128.34|130.83|128.63|131.28|129.08|130.09|127.89|0
1688714100000|2023-07-07 07:15:00|130.54|128.34|128.76|126.56|130.54|128.34|128.61|126.41|0
1688714400000|2023-07-07 07:20:00|128.91|126.71|130.09|127.89|131.28|129.08|128.84|126.64|0
1688714700000|2023-07-07 07:25:00|130.24|128.04|131.12|128.92|131.42|129.22|129.79|127.59|0
1688715000000|2023-07-07 07:30:00|131.27|129.07|130.38|128.18|131.42|129.22|129.05|126.85|0
1688715300000|2023-07-07 07:35:00|130.53|128.33|129.49|127.29|130.68|128.48|129.34|127.14|0
1688715600000|2023-07-07 07:40:00|129.64|127.44|130.97|128.77|130.97|128.77|129.49|127.29|0
1688715900000|2023-07-07 07:45:00|131.12|128.92|131.71|129.51|131.86|129.66|130.82|128.62|0
1688716200000|2023-07-07 07:50:00|131.56|129.36|131.56|129.36|132.31|130.11|131.26|129.06|0
1688716500000|2023-07-07 07:55:00|131.41|129.21|129.78|127.58|131.56|129.36|129.63|127.43|0
1688716800000|2023-07-07 08:00:00|129.63|127.43|131.11|128.91|131.48|129.28|129.48|127.28|0
1688717100000|2023-07-07 08:05:00|130.96|128.76|131.55|129.35|131.55|129.35|130.37|128.17|0
1688717400000|2023-07-07 08:10:00|131.4|129.2|129.77|127.57|131.85|129.65|129.77|127.57|0
1688717700000|2023-07-07 08:15:00|129.92|127.72|129.18|126.98|130.06|127.86|128.88|126.68|0
1688718000000|2023-07-07 08:20:00|129.32|127.12|128.73|126.53|129.62|127.42|128.73|126.53|0
1688718300000|2023-07-07 08:25:00|128.88|126.68|128.73|126.53|129.32|127.12|128.58|126.38|0
1688718600000|2023-07-07 08:30:00|128.58|126.38|129.91|127.71|129.91|127.71|128.58|126.38|0
1688718900000|2023-07-07 08:35:00|129.76|127.56|129.17|126.97|130.06|127.86|129.02|126.82|0
1688719200000|2023-07-07 08:40:00|129.02|126.82|129.31|127.11|129.46|127.26|128.87|126.67|0
1688719500000|2023-07-07 08:45:00|129.46|127.26|127.99|125.79|129.54|127.34|127.99|125.79|0
1688719800000|2023-07-07 08:50:00|127.69|125.49|127.98|125.78|128.13|125.93|127.25|125.05|0
1688720100000|2023-07-07 08:55:00|128.13|125.93|127.98|125.78|128.42|126.22|127.98|125.78|0
1688720400000|2023-07-07 09:00:00|128.13|125.93|127.1|124.9|128.27|126.07|127.03|124.83|0
1688720700000|2023-07-07 09:05:00|126.96|124.76|126.52|124.32|127.39|125.19|126.22|124.02|0
1688721000000|2023-07-07 09:10:00|126.37|124.17|125.64|123.44|126.52|124.32|125.5|123.3|0
1688721300000|2023-07-07 09:15:00|125.5|123.3|125.49|123.29|125.93|123.73|125.35|123.15|0
1688721600000|2023-07-07 09:20:00|125.64|123.44|126.22|124.02|126.51|124.31|125.64|123.44|0
1688721900000|2023-07-07 09:25:00|126.07|123.87|126.22|124.02|126.65|124.45|126.07|123.87|0
1688722200000|2023-07-07 09:30:00|126.36|124.16|126.65|124.45|127.23|125.03|126.22|124.02|0
1688722500000|2023-07-07 09:35:00|126.8|124.6|126.65|124.45|126.8|124.6|126.07|123.87|0
1688722800000|2023-07-07 09:40:00|126.5|124.3|126.35|124.15|126.65|124.45|125.92|123.72|0
1688723100000|2023-07-07 09:45:00|126.21|124.01|126.64|124.44|126.64|124.44|126.06|123.86|0
1688723400000|2023-07-07 09:50:00|126.5|124.3|126.49|124.29|126.79|124.59|126.21|124.01|0
1688723700000|2023-07-07 09:55:00|126.64|124.44|126.64|124.44|126.78|124.58|126.2|124|0
1688724000000|2023-07-07 10:00:00|126.78|124.58|128.1|125.9|128.25|126.05|126.78|124.58|0
1688724300000|2023-07-07 10:05:00|128.25|126.05|127.36|125.16|128.54|126.34|127.22|125.02|0
1688724600000|2023-07-07 10:10:00|127.51|125.31|127.65|125.45|127.8|125.6|127.36|125.16|0
1688724900000|2023-07-07 10:15:00|127.8|125.6|127.21|125.01|127.8|125.6|127.07|124.87|0
1688725200000|2023-07-07 10:20:00|127.07|124.87|126.63|124.43|127.36|125.16|126.63|124.43|0
1688725500000|2023-07-07 10:25:00|126.56|124.36|127.06|124.86|127.21|125.01|126.48|124.28|0
1688725800000|2023-07-07 10:30:00|126.99|124.79|126.91|124.71|127.06|124.86|126.33|124.13|0
1688726100000|2023-07-07 10:35:00|127.06|124.86|126.91|124.71|127.06|124.86|126.48|124.28|0
1688726400000|2023-07-07 10:40:00|126.84|124.64|127.06|124.86|127.2|125|126.76|124.56|0
1688726700000|2023-07-07 10:45:00|126.99|124.79|126.47|124.27|127.06|124.86|126.47|124.27|0
1688727000000|2023-07-07 10:50:00|126.55|124.35|126.83|124.63|127.34|125.14|126.47|124.27|0
1688727300000|2023-07-07 10:55:00|126.76|124.56|126.47|124.27|126.9|124.7|126.32|124.12|0
1688727600000|2023-07-07 11:00:00|126.61|124.41|126.25|124.05|126.61|124.41|125.74|123.54|0
1688727900000|2023-07-07 11:05:00|126.17|123.97|125.88|123.68|126.32|124.12|125.73|123.53|0
1688728200000|2023-07-07 11:10:00|125.73|123.53|126.02|123.82|126.02|123.82|125.73|123.53|0
1688728500000|2023-07-07 11:15:00|126.17|123.97|126.46|124.26|126.75|124.55|126.17|123.97|0
1688728800000|2023-07-07 11:20:00|126.53|124.33|126.75|124.55|126.89|124.69|126.45|124.25|0
1688729100000|2023-07-07 11:25:00|126.6|124.4|127.03|124.83|127.33|125.13|126.6|124.4|0
1688729400000|2023-07-07 11:30:00|126.89|124.69|126.16|123.96|127.47|125.27|126.01|123.81|0
1688729700000|2023-07-07 11:35:00|126.3|124.1|126.88|124.68|127.03|124.83|126.3|124.1|0
1688730000000|2023-07-07 11:40:00|126.74|124.54|126.88|124.68|127.03|124.83|126.74|124.54|0
1688730300000|2023-07-07 11:45:00|127.03|124.83|126.01|123.81|127.03|124.83|125.86|123.66|0
1688730600000|2023-07-07 11:50:00|125.94|123.74|125.86|123.66|126.3|124.1|125.71|123.51|0
1688730900000|2023-07-07 11:55:00|126|123.8|127.61|125.41|127.75|125.55|126|123.8|0
1688731200000|2023-07-07 12:00:00|127.46|125.26|127.17|124.97|128.19|125.99|127.02|124.82|0
1688731500000|2023-07-07 12:05:00|127.02|124.82|127.02|124.82|127.46|125.26|126.73|124.53|0
1688731800000|2023-07-07 12:10:00|127.16|124.96|127.6|125.4|127.75|125.55|126.87|124.67|0
1688732100000|2023-07-07 12:15:00|127.45|125.25|127.6|125.4|128.04|125.84|127.45|125.25|0
1688732400000|2023-07-07 12:20:00|127.45|125.25|127.89|125.69|128.18|125.98|127.45|125.25|0
1688732700000|2023-07-07 12:25:00|128.03|125.83|126.86|124.66|128.03|125.83|126.28|124.08|0
1688733000000|2023-07-07 12:30:00|126.28|124.08|121.39|119.19|126.28|124.08|121.25|119.05|0
1688733300000|2023-07-07 12:35:00|121.1|118.9|121.53|119.33|123.67|121.47|120.31|118.11|0
1688733600000|2023-07-07 12:40:00|121.38|119.18|127.16|124.96|129.48|127.28|121.24|119.04|0
1688733900000|2023-07-07 12:45:00|127.09|124.89|128.41|126.21|129.74|127.54|126.79|124.59|0
1688734200000|2023-07-07 12:50:00|128.56|126.36|125.55|123.35|128.56|126.36|123.88|121.68|0
1688734500000|2023-07-07 12:55:00|125.47|123.27|128.55|126.35|128.55|126.35|124.6|122.4|0
1688734800000|2023-07-07 13:00:00|128.7|126.5|130.78|128.58|132.66|130.46|128.26|126.06|0
1688735100000|2023-07-07 13:05:00|130.48|128.28|130.93|128.73|133.18|130.98|130.18|127.98|0
1688735400000|2023-07-07 13:10:00|130.48|128.28|129.73|127.53|131.37|129.17|127.37|125.17|0
1688735700000|2023-07-07 13:15:00|129.58|127.38|130.47|128.27|131.37|129.17|128.84|126.64|0
1688736000000|2023-07-07 13:20:00|130.62|128.42|128.39|126.19|130.62|128.42|128.24|126.04|0
1688736300000|2023-07-07 13:25:00|128.98|126.78|131.36|129.16|131.36|129.16|127.51|125.31|0
1688736600000|2023-07-07 13:30:00|131.22|129.02|124.83|122.63|131.81|129.61|124.83|122.63|0
1688736900000|2023-07-07 13:35:00|124.53|122.33|126.16|123.96|128.24|126.04|124.09|121.89|0
1688737200000|2023-07-07 13:40:00|126.75|124.55|126.15|123.95|127.49|125.29|124.83|122.63|0
1688737500000|2023-07-07 13:45:00|125.71|123.51|122.19|119.99|126.15|123.95|122.19|119.99|0
1688737800000|2023-07-07 13:50:00|122.04|119.84|121.46|119.26|122.33|120.13|120.02|117.82|0
1688738100000|2023-07-07 13:55:00|121.61|119.41|120.02|117.82|121.75|119.55|119.87|117.67|0
1688738400000|2023-07-07 14:00:00|119.87|117.67|120.44|118.24|121.75|119.55|119.73|117.53|0
1688738700000|2023-07-07 14:05:00|120.59|118.39|121.6|119.4|122.18|119.98|120.3|118.1|0
1688739000000|2023-07-07 14:10:00|121.45|119.25|120.73|118.53|122.18|119.98|120.15|117.95|0
1688739300000|2023-07-07 14:15:00|120.87|118.67|122.47|120.27|124.96|122.76|120.44|118.24|0
1688739600000|2023-07-07 14:20:00|122.32|120.12|120.8|118.6|123.49|121.29|120.65|118.45|0
1688739900000|2023-07-07 14:25:00|120.94|118.74|121.82|119.62|122.26|120.06|120.8|118.6|0
1688740200000|2023-07-07 14:30:00|122.7|120.5|125.52|123.32|126.27|124.07|122.11|119.91|0
1688740500000|2023-07-07 14:35:00|125.67|123.47|123.14|120.94|125.82|123.62|121.82|119.62|0
1688740800000|2023-07-07 14:40:00|123.29|121.09|122.4|120.2|123.44|121.24|121.38|119.18|0
1688741100000|2023-07-07 14:45:00|122.55|120.35|121.52|119.32|122.7|120.5|120.79|118.59|0
1688741400000|2023-07-07 14:50:00|121.67|119.47|120.2|118|121.96|119.76|120.2|118|0
1688741700000|2023-07-07 14:55:00|120.35|118.15|120.2|118|121.81|119.61|119.77|117.57|0
1688742000000|2023-07-07 15:00:00|120.06|117.86|118.78|116.58|120.99|118.79|118.64|116.44|0
1688742300000|2023-07-07 15:05:00|118.64|116.44|119.69|117.49|120.13|117.93|118.49|116.29|0
1688742600000|2023-07-07 15:10:00|119.83|117.63|120.27|118.07|120.41|118.21|119.25|117.05|0
1688742900000|2023-07-07 15:15:00|120.12|117.92|120.27|118.07|121.14|118.94|119.69|117.49|0
1688743200000|2023-07-07 15:20:00|120.41|118.21|119.25|117.05|120.56|118.36|119.1|116.9|0
1688743500000|2023-07-07 15:25:00|119.1|116.9|119.68|117.48|119.68|117.48|119.1|116.9|0
1688743800000|2023-07-07 15:30:00|119.54|117.34|118.67|116.47|119.54|117.34|118.52|116.32|0
1688744100000|2023-07-07 15:35:00|118.81|116.61|118.23|116.03|118.95|116.75|117.8|115.6|0
1688744400000|2023-07-07 15:40:00|118.38|116.18|118.66|116.46|119.24|117.04|117.8|115.6|0
1688744700000|2023-07-07 15:45:00|118.81|116.61|118.23|116.03|118.81|116.61|118.08|115.88|0
1688745000000|2023-07-07 15:50:00|118.37|116.17|119.09|116.89|119.96|117.76|117.94|115.74|0
1688745300000|2023-07-07 15:55:00|119.24|117.04|117.22|115.02|119.24|117.04|117.07|114.87|0
1688745600000|2023-07-07 16:00:00|117.07|114.87|115.79|113.59|117.22|115.02|115.51|113.31|0
1688745900000|2023-07-07 16:05:00|115.65|113.45|115.22|113.02|115.93|113.73|114.94|112.74|0
1688746200000|2023-07-07 16:10:00|115.08|112.88|114.37|112.17|115.64|113.44|114.23|112.03|0
1688746500000|2023-07-07 16:15:00|114.65|112.45|113.66|111.46|114.65|112.45|113.66|111.46|0
1688746800000|2023-07-07 16:20:00|113.8|111.6|113.38|111.18|114.79|112.59|113.38|111.18|0
1688747100000|2023-07-07 16:25:00|113.52|111.32|113.1|110.9|113.8|111.6|113.1|110.9|0
1688747400000|2023-07-07 16:30:00|113.24|111.04|110.72|108.52|113.85|111.65|110.72|108.52|0
1688747700000|2023-07-07 16:35:00|110.58|108.38|108.8|106.6|110.58|108.38|108.12|105.92|0
1688748000000|2023-07-07 16:40:00|108.66|106.46|107.43|105.23|108.93|106.73|107.16|104.96|0
1688748300000|2023-07-07 16:45:00|107.3|105.1|108.38|106.18|109.2|107|107.3|105.1|0
1688748600000|2023-07-07 16:50:00|108.52|106.32|107.84|105.64|108.65|106.45|107.43|105.23|0
1688748900000|2023-07-07 16:55:00|107.97|105.77|106.62|104.42|108.24|106.04|106.48|104.28|0
1688749200000|2023-07-07 17:00:00|106.48|104.28|106.23|104.03|107.14|104.94|105.14|102.94|0
1688749500000|2023-07-07 17:05:00|106.09|103.89|105.96|103.76|106.36|104.16|105.69|103.49|0
1688749800000|2023-07-07 17:10:00|106.09|103.89|105.96|103.76|106.22|104.02|105.55|103.35|0
1688750100000|2023-07-07 17:15:00|106.09|103.89|105.69|103.49|106.36|104.16|105.69|103.49|0
1688750400000|2023-07-07 17:20:00|105.75|103.55|105.55|103.35|106.09|103.89|105.28|103.08|0
1688750700000|2023-07-07 17:25:00|105.42|103.22|105.28|103.08|105.95|103.75|105.28|103.08|0
1688751000000|2023-07-07 17:30:00|105.41|103.21|106.08|103.88|106.08|103.88|105.15|102.95|0
1688751300000|2023-07-07 17:35:00|106.21|104.01|107.55|105.35|108.77|106.57|106.21|104.01|0
1688751600000|2023-07-07 17:40:00|107.69|105.49|106.21|104.01|107.69|105.49|105.94|103.74|0
1688751900000|2023-07-07 17:45:00|106.34|104.14|107.55|105.35|107.82|105.62|106.34|104.14|0
1688752200000|2023-07-07 17:50:00|107.68|105.48|108.77|106.57|108.77|106.57|107.68|105.48|0
1688752500000|2023-07-07 17:55:00|108.63|106.43|109.72|107.52|111.09|108.89|108.09|105.89|0
1688752800000|2023-07-07 18:00:00|109.85|107.65|110.13|107.93|110.81|108.61|109.58|107.38|0
1688753100000|2023-07-07 18:05:00|110.26|108.06|110.06|107.86|110.54|108.34|108.87|106.67|0
1688753400000|2023-07-07 18:10:00|109.92|107.72|110.06|107.86|110.88|108.68|109.92|107.72|0
1688753700000|2023-07-07 18:15:00|110.05|107.85|110.33|108.13|111.29|109.09|110.05|107.85|0
1688754000000|2023-07-07 18:20:00|110.6|108.4|110.6|108.4|111.01|108.81|110.6|108.4|0
1688754300000|2023-07-07 18:25:00|110.46|108.26|110.05|107.85|110.87|108.67|109.91|107.71|0
1688754600000|2023-07-07 18:30:00|109.91|107.71|111.97|109.77|112.11|109.91|109.64|107.44|0
1688754900000|2023-07-07 18:35:00|111.83|109.63|112.38|110.18|112.66|110.46|111.28|109.08|0
1688755200000|2023-07-07 18:40:00|112.52|110.32|113.35|111.15|113.35|111.15|111.97|109.77|0
1688755500000|2023-07-07 18:45:00|113.49|111.29|113.63|111.43|113.77|111.57|112.66|110.46|0
1688755800000|2023-07-07 18:50:00|113.49|111.29|113.07|110.87|113.77|111.57|112.52|110.32|0
1688756100000|2023-07-07 18:55:00|113.21|111.01|113.21|111.01|113.91|111.71|113.21|111.01|0
1688756400000|2023-07-07 19:00:00|113.63|111.43|113.42|111.22|114.04|111.84|112.93|110.73|0
1688756700000|2023-07-07 19:05:00|113.48|111.28|114.32|112.12|114.6|112.4|113.21|111.01|0
1688757000000|2023-07-07 19:10:00|114.46|112.26|114.18|111.98|114.46|112.26|113.48|111.28|0
1688757300000|2023-07-07 19:15:00|114.04|111.84|116|113.8|117.14|114.94|113.76|111.56|0
1688757600000|2023-07-07 19:20:00|116.29|114.09|116.99|114.79|117.56|115.36|115.72|113.52|0
1688757900000|2023-07-07 19:25:00|116.85|114.65|118.42|116.22|118.85|116.65|116.28|114.08|0
1688758200000|2023-07-07 19:30:00|118.85|116.65|116.99|114.79|118.85|116.65|116.99|114.79|0
1688758500000|2023-07-07 19:35:00|117.13|114.93|119.42|117.22|119.85|117.65|117.13|114.93|0
1688758800000|2023-07-07 19:40:00|119.85|117.65|121.81|119.61|121.96|119.76|119.15|116.95|0
1688759100000|2023-07-07 19:45:00|121.67|119.47|124.92|122.72|125.96|123.76|120.93|118.73|0
1688759400000|2023-07-07 19:50:00|127.47|125.27|125.96|123.76|128.53|126.33|123.58|121.38|0
1688759700000|2023-07-07 19:55:00|126.56|124.36|128.07|125.87|129.13|126.93|126.11|123.91|0
1688760000000|2023-07-07 20:00:00|127.16|124.96|125.36|123.16|127.92|125.72|125.06|122.86|0
1688760300000|2023-07-07 20:05:00|125.21|123.01|124.31|122.11|125.36|123.16|124.31|122.11|0
1688760600000|2023-07-07 20:10:00|124.46|122.26|125.21|123.01|125.21|123.01|124.46|122.26|0
1688948700000|2023-07-10 00:25:00|131.69|129.09|132.61|130.01|132.61|130.01|131.08|128.48|0
1688949000000|2023-07-10 00:30:00|132.46|129.86|131.84|129.24|132.61|130.01|131.69|129.09|0
1688949300000|2023-07-10 00:35:00|131.69|129.09|131.53|128.93|131.69|129.09|131.23|128.63|0
1688949600000|2023-07-10 00:40:00|131.38|128.78|130.92|128.32|131.69|129.09|130.92|128.32|0
1688949900000|2023-07-10 00:45:00|130.77|128.17|131.22|128.62|131.38|128.78|130.77|128.17|0
1688950200000|2023-07-10 00:50:00|131.3|128.7|131.37|128.77|131.38|128.78|131.07|128.47|0
1688950500000|2023-07-10 00:55:00|131.22|128.62|130.91|128.31|131.52|128.92|130.91|128.31|0
1688950800000|2023-07-10 01:00:00|130.76|128.16|130.61|128.01|131.22|128.62|130.61|128.01|0
1688951100000|2023-07-10 01:05:00|130.46|127.86|129.39|126.79|130.61|128.01|129.39|126.79|0
1688951400000|2023-07-10 01:10:00|129.54|126.94|129.84|127.24|129.84|127.24|128.94|126.34|0
1688951700000|2023-07-10 01:15:00|129.77|127.17|129.69|127.09|129.84|127.24|129.24|126.64|0
1688952000000|2023-07-10 01:20:00|129.84|127.24|130.83|128.23|130.83|128.23|129.69|127.09|0
1688952300000|2023-07-10 01:25:00|130.75|128.15|130.14|127.54|130.9|128.3|129.99|127.39|0
1688952600000|2023-07-10 01:30:00|129.99|127.39|130.59|127.99|130.59|127.99|129.23|126.63|0
1688952900000|2023-07-10 01:35:00|130.44|127.84|133.81|131.21|134.27|131.67|130.44|127.84|0
1688953200000|2023-07-10 01:40:00|134.12|131.52|134.74|132.14|135.2|132.6|133.66|131.06|0
1688953500000|2023-07-10 01:45:00|134.89|132.29|134.58|131.98|134.89|132.29|134.27|131.67|0
1688953800000|2023-07-10 01:50:00|134.73|132.13|134.27|131.67|135.04|132.44|134.27|131.67|0
1688954100000|2023-07-10 01:55:00|134.11|131.51|134.11|131.51|134.27|131.67|133.8|131.2|0
1688954400000|2023-07-10 02:00:00|133.96|131.36|133.34|130.74|133.96|131.36|132.72|130.12|0
1688954700000|2023-07-10 02:05:00|133.18|130.58|133.33|130.73|133.64|131.04|132.72|130.12|0
1688955000000|2023-07-10 02:10:00|133.49|130.89|133.64|131.04|133.8|131.2|133.02|130.42|0
1688955300000|2023-07-10 02:15:00|133.49|130.89|133.02|130.42|133.49|130.89|132.64|130.04|0
1688955600000|2023-07-10 02:20:00|132.87|130.27|133.02|130.42|133.33|130.73|132.87|130.27|0
1688955900000|2023-07-10 02:25:00|132.87|130.27|133.94|131.34|133.94|131.34|132.87|130.27|0
1688956200000|2023-07-10 02:30:00|133.79|131.19|133.63|131.03|133.94|131.34|133.32|130.72|0
1688956500000|2023-07-10 02:35:00|133.71|131.11|133.63|131.03|133.94|131.34|133.48|130.88|0
1688956800000|2023-07-10 02:40:00|133.78|131.18|134.09|131.49|134.25|131.65|133.47|130.87|0
1688957100000|2023-07-10 02:45:00|133.94|131.34|133.47|130.87|134.24|131.64|133.16|130.56|0
1688957400000|2023-07-10 02:50:00|133.32|130.72|133.47|130.87|133.78|131.18|133.16|130.56|0
1688957700000|2023-07-10 02:55:00|133.62|131.02|133.47|130.87|133.62|131.02|133.31|130.71|0
1688958000000|2023-07-10 03:00:00|133.16|130.56|132.54|129.94|133.16|130.56|132.23|129.63|0
1688958300000|2023-07-10 03:05:00|132.69|130.09|133.31|130.71|133.31|130.71|132.69|130.09|0
1688958600000|2023-07-10 03:10:00|133.15|130.55|133.31|130.71|133.31|130.71|133|130.4|0
1688958900000|2023-07-10 03:15:00|133.46|130.86|133.77|131.17|133.77|131.17|133.15|130.55|0
1688959200000|2023-07-10 03:20:00|133.92|131.32|134.69|132.09|134.85|132.25|133.77|131.17|0
1688959500000|2023-07-10 03:25:00|134.85|132.25|134.07|131.47|135.16|132.56|134.07|131.47|0
1688959800000|2023-07-10 03:30:00|134.23|131.63|135.15|132.55|135.31|132.71|133.92|131.32|0
1688960100000|2023-07-10 03:35:00|135.31|132.71|135|132.4|135.46|132.86|134.84|132.24|0
1688960400000|2023-07-10 03:40:00|135.15|132.55|135.46|132.86|135.93|133.33|135.15|132.55|0
1688960700000|2023-07-10 03:45:00|135.62|133.02|135.46|132.86|135.62|133.02|135.15|132.55|0
1688961000000|2023-07-10 03:50:00|135.3|132.7|134.99|132.39|135.46|132.86|134.68|132.08|0
1688961300000|2023-07-10 03:55:00|134.83|132.23|134.83|132.23|135.3|132.7|134.68|132.08|0
1688961600000|2023-07-10 04:00:00|134.99|132.39|135.61|133.01|135.61|133.01|134.52|131.92|0
1688961900000|2023-07-10 04:05:00|135.45|132.85|135.92|133.32|135.92|133.32|135.29|132.69|0
1688962200000|2023-07-10 04:10:00|135.84|133.24|135.6|133|135.91|133.31|135.6|133|0
1688962500000|2023-07-10 04:15:00|135.45|132.85|135.13|132.53|135.6|133|135.13|132.53|0
1688962800000|2023-07-10 04:20:00|135.44|132.84|134.82|132.22|135.44|132.84|134.82|132.22|0
1688963100000|2023-07-10 04:25:00|134.67|132.07|134.66|132.06|134.82|132.22|134.66|132.06|0
1688963400000|2023-07-10 04:30:00|134.51|131.91|133.42|130.82|134.51|131.91|133.42|130.82|0
1688963700000|2023-07-10 04:35:00|133.27|130.67|132.5|129.9|133.27|130.67|132.5|129.9|0
1688964000000|2023-07-10 04:40:00|132.34|129.74|132.96|130.36|132.96|130.36|132.34|129.74|0
1688964300000|2023-07-10 04:45:00|132.8|130.2|132.8|130.2|132.96|130.36|132.5|129.9|0
1688964600000|2023-07-10 04:50:00|132.96|130.36|133.57|130.97|133.57|130.97|132.8|130.2|0
1688964900000|2023-07-10 04:55:00|133.72|131.12|133.41|130.81|133.72|131.12|133.26|130.66|0
1688965200000|2023-07-10 05:00:00|133.49|130.89|133.56|130.96|133.72|131.12|133.1|130.5|0
1688965500000|2023-07-10 05:05:00|133.41|130.81|133.25|130.65|134.03|131.43|133.25|130.65|0
1688965800000|2023-07-10 05:10:00|133.41|130.81|134.18|131.58|134.64|132.04|133.25|130.65|0
1688966100000|2023-07-10 05:15:00|134.02|131.42|134.8|132.2|134.8|132.2|134.02|131.42|0
1688966400000|2023-07-10 05:20:00|134.95|132.35|134.95|132.35|135.1|132.5|134.64|132.04|0
1688966700000|2023-07-10 05:25:00|135.1|132.5|135.1|132.5|135.41|132.81|134.79|132.19|0
1688967000000|2023-07-10 05:30:00|135.26|132.66|135.72|133.12|135.72|133.12|135.1|132.5|0
1688967300000|2023-07-10 05:35:00|136.03|133.43|137.44|134.84|137.6|135|136.03|133.43|0
1688967600000|2023-07-10 05:40:00|137.6|135|140.44|137.84|140.76|138.16|137.44|134.84|0
1688967900000|2023-07-10 05:45:00|140.28|137.68|140.6|138|140.76|138.16|139.64|137.04|0
1688968200000|2023-07-10 05:50:00|140.44|137.84|140.75|138.15|141.07|138.47|139.48|136.88|0
1688968500000|2023-07-10 05:55:00|140.91|138.31|141.07|138.47|141.63|139.03|140.59|137.99|0
1688968800000|2023-07-10 06:00:00|141.55|138.95|141.39|138.79|142.51|139.91|141.07|138.47|0
1688969100000|2023-07-10 06:05:00|141.5|139.3|142.85|140.65|143.01|140.81|141.03|138.83|0
1688969400000|2023-07-10 06:10:00|143.01|140.81|142.85|140.65|143.65|141.45|142.21|140.01|0
1688969700000|2023-07-10 06:15:00|142.53|140.33|141.41|139.21|142.69|140.49|141.41|139.21|0
1688970000000|2023-07-10 06:20:00|141.57|139.37|142.37|140.17|142.37|140.17|141.41|139.21|0
1688970300000|2023-07-10 06:25:00|142.53|140.33|142.36|140.16|142.53|140.33|141.89|139.69|0
1688970600000|2023-07-10 06:30:00|142.13|139.93|141.72|139.52|142.84|140.64|141.56|139.36|0
1688970900000|2023-07-10 06:35:00|141.81|139.61|141.09|138.89|141.81|139.61|140.93|138.73|0
1688971200000|2023-07-10 06:40:00|141.24|139.04|141.64|139.44|141.72|139.52|141.08|138.88|0
1688971500000|2023-07-10 06:45:00|141.72|139.52|140.61|138.41|141.72|139.52|140.45|138.25|0
1688971800000|2023-07-10 06:50:00|140.45|138.25|141.62|139.42|141.62|139.42|137.26|135.06|0
1688972100000|2023-07-10 06:55:00|141.46|139.26|141.3|139.1|141.62|139.42|140.98|138.78|0
1688972400000|2023-07-10 07:00:00|141.14|138.94|140.35|138.15|141.14|138.94|139.56|137.36|0
1688972700000|2023-07-10 07:05:00|140.19|137.99|140.19|137.99|140.43|138.23|139.25|137.05|0
1688973000000|2023-07-10 07:10:00|139.72|137.52|140.5|138.3|140.97|138.77|139.4|137.2|0
1688973300000|2023-07-10 07:15:00|140.34|138.14|140.66|138.46|140.97|138.77|139.71|137.51|0
1688973600000|2023-07-10 07:20:00|140.81|138.61|140.97|138.77|140.97|138.77|139.71|137.51|0
1688973900000|2023-07-10 07:25:00|140.81|138.61|143.59|141.39|144.15|141.95|140.65|138.45|0
1688974200000|2023-07-10 07:30:00|143.83|141.63|141.6|139.4|143.99|141.79|141.6|139.4|0
1688974500000|2023-07-10 07:35:00|141.44|139.24|140.8|138.6|141.6|139.4|140.49|138.29|0
1688974800000|2023-07-10 07:40:00|140.89|138.69|139.39|137.19|140.96|138.76|139.23|137.03|0
1688975100000|2023-07-10 07:45:00|139.31|137.11|139.38|137.18|140.17|137.97|139.23|137.03|0
1688975400000|2023-07-10 07:50:00|139.54|137.34|139.07|136.87|139.54|137.34|138.99|136.79|0
1688975700000|2023-07-10 07:55:00|139.22|137.02|139.69|137.49|139.69|137.49|138.91|136.71|0
1688976000000|2023-07-10 08:00:00|139.38|137.18|139.22|137.02|139.77|137.57|138.75|136.55|0
1688976300000|2023-07-10 08:05:00|139.38|137.18|139.38|137.18|139.53|137.33|138.75|136.55|0
1688976600000|2023-07-10 08:10:00|139.22|137.02|137.96|135.76|139.22|137.02|137.96|135.76|0
1688976900000|2023-07-10 08:15:00|137.65|135.45|137.34|135.14|137.81|135.61|137.03|134.83|0
1688977200000|2023-07-10 08:20:00|137.5|135.3|135.32|133.12|137.5|135.3|135.32|133.12|0
1688977500000|2023-07-10 08:25:00|135.17|132.97|135.48|133.28|135.79|133.59|134.25|132.05|0
1688977800000|2023-07-10 08:30:00|135.32|133.12|136.25|134.05|136.25|134.05|135.17|132.97|0
1688978100000|2023-07-10 08:35:00|136.4|134.2|136.71|134.51|136.87|134.67|136.25|134.05|0
1688978400000|2023-07-10 08:40:00|136.86|134.66|135.86|133.66|136.86|134.66|135.78|133.58|0
1688978700000|2023-07-10 08:45:00|135.78|133.58|136.39|134.19|136.4|134.2|135.78|133.58|0
1688979000000|2023-07-10 08:50:00|136.24|134.04|136.55|134.35|136.86|134.66|136.24|134.04|0
1688979300000|2023-07-10 08:55:00|136.39|134.19|136.39|134.19|136.7|134.5|136.08|133.88|0
1688979600000|2023-07-10 09:00:00|136.55|134.35|135|132.8|136.55|134.35|135|132.8|0
1688979900000|2023-07-10 09:05:00|134.84|132.64|134.69|132.49|134.84|132.64|134.53|132.33|0
1688980200000|2023-07-10 09:10:00|134.84|132.64|134.84|132.64|135|132.8|134.38|132.18|0
1688980500000|2023-07-10 09:15:00|134.69|132.49|135.92|133.72|135.92|133.72|134.69|132.49|0
1688980800000|2023-07-10 09:20:00|136.07|133.87|135.76|133.56|136.38|134.18|135.45|133.25|0
1688981100000|2023-07-10 09:25:00|135.84|133.64|135.91|133.71|136.07|133.87|135.45|133.25|0
1688981400000|2023-07-10 09:30:00|135.76|133.56|135.45|133.25|135.91|133.71|134.99|132.79|0
1688981700000|2023-07-10 09:35:00|135.53|133.33|135.6|133.4|135.6|133.4|134.98|132.78|0
1688982000000|2023-07-10 09:40:00|135.44|133.24|134.29|132.09|135.52|133.32|134.21|132.01|0
1688982300000|2023-07-10 09:45:00|134.36|132.16|135.9|133.7|135.9|133.7|134.21|132.01|0
1688982600000|2023-07-10 09:50:00|136.06|133.86|135.9|133.7|136.21|134.01|135.75|133.55|0
1688982900000|2023-07-10 09:55:00|135.83|133.63|135.44|133.24|136.36|134.16|135.44|133.24|0
1688983200000|2023-07-10 10:00:00|135.59|133.39|136.05|133.85|136.21|134.01|135.43|133.23|0
1688983500000|2023-07-10 10:05:00|136.13|133.93|136.05|133.85|136.21|134.01|135.89|133.69|0
1688983800000|2023-07-10 10:10:00|135.97|133.77|136.05|133.85|136.36|134.16|135.89|133.69|0
1688984100000|2023-07-10 10:15:00|136.13|133.93|136.2|134|136.75|134.55|135.58|133.38|0
1688984400000|2023-07-10 10:20:00|136.04|133.84|135.58|133.38|136.12|133.92|135.58|133.38|0
1688984700000|2023-07-10 10:25:00|135.42|133.22|134.81|132.61|135.42|133.22|134.81|132.61|0
1688985000000|2023-07-10 10:30:00|134.65|132.45|134.5|132.3|134.96|132.76|134.04|131.84|0
1688985300000|2023-07-10 10:35:00|134.34|132.14|135.26|133.06|135.26|133.06|134.34|132.14|0
1688985600000|2023-07-10 10:40:00|136.15|133.95|133.35|131.15|136.15|133.95|133.35|131.15|0
1688985900000|2023-07-10 10:45:00|133.51|131.31|133.51|131.31|133.82|131.62|133.2|131|0
1688986200000|2023-07-10 10:50:00|133.35|131.15|132.58|130.38|133.35|131.15|132.58|130.38|0
1688986500000|2023-07-10 10:55:00|132.43|130.23|131.35|129.15|132.58|130.38|131.35|129.15|0
1688986800000|2023-07-10 11:00:00|131.2|129|131.5|129.3|131.5|129.3|130.06|127.86|0
1688987100000|2023-07-10 11:05:00|131.2|129|130.28|128.08|131.27|129.07|130.13|127.93|0
1688987400000|2023-07-10 11:10:00|129.97|127.77|129.67|127.47|130.73|128.53|129.67|127.47|0
1688987700000|2023-07-10 11:15:00|129.82|127.62|129.51|127.31|130.12|127.92|129.36|127.16|0
1688988000000|2023-07-10 11:20:00|129.44|127.24|130.27|128.07|130.27|128.07|129.21|127.01|0
1688988300000|2023-07-10 11:25:00|130.42|128.22|129.97|127.77|130.58|128.38|129.81|127.61|0
1688988600000|2023-07-10 11:30:00|130.12|127.92|130.27|128.07|130.57|128.37|129.81|127.61|0
1688988900000|2023-07-10 11:35:00|130.42|128.22|128.9|126.7|130.5|128.3|128.75|126.55|0
1688989200000|2023-07-10 11:40:00|129.05|126.85|129.05|126.85|129.5|127.3|128.98|126.78|0
1688989500000|2023-07-10 11:45:00|129.2|127|128.89|126.69|129.5|127.3|128.89|126.69|0
1688989800000|2023-07-10 11:50:00|129.05|126.85|128.29|126.09|129.2|127|128.29|126.09|0
1688990100000|2023-07-10 11:55:00|127.99|125.79|128.14|125.94|128.29|126.09|127.53|125.33|0
1688990400000|2023-07-10 12:00:00|128.29|126.09|127.83|125.63|129.5|127.3|127.68|125.48|0
1688990700000|2023-07-10 12:05:00|127.98|125.78|126.26|124.06|127.98|125.78|126.03|123.83|0
1688991000000|2023-07-10 12:10:00|126.33|124.13|126.48|124.28|126.93|124.73|126.03|123.83|0
1688991300000|2023-07-10 12:15:00|126.63|124.43|126.92|124.72|127.38|125.18|126.41|124.21|0
1688991600000|2023-07-10 12:20:00|127.07|124.87|128.43|126.23|128.73|126.53|127.07|124.87|0
1688991900000|2023-07-10 12:25:00|128.27|126.07|128.57|126.37|128.73|126.53|127.82|125.62|0
1688992200000|2023-07-10 12:30:00|128.42|126.22|129.03|126.83|129.48|127.28|128.42|126.22|0
1688992500000|2023-07-10 12:35:00|129.18|126.98|128.87|126.67|129.18|126.98|128.87|126.67|0
1688992800000|2023-07-10 12:40:00|128.72|126.52|130.39|128.19|130.69|128.49|128.72|126.52|0
1688993100000|2023-07-10 12:45:00|130.54|128.34|130.39|128.19|131|128.8|130.39|128.19|0
1688993400000|2023-07-10 12:50:00|130.54|128.34|130.84|128.64|131.15|128.95|130.39|128.19|0
1688993700000|2023-07-10 12:55:00|130.99|128.79|129.92|127.72|131.15|128.95|129.92|127.72|0
1688994000000|2023-07-10 13:00:00|130.08|127.88|129.01|126.81|130.08|127.88|128.41|126.21|0
1688994300000|2023-07-10 13:05:00|128.86|126.66|129.92|127.72|130.22|128.02|128.71|126.51|0
1688994600000|2023-07-10 13:10:00|129.85|127.65|130.07|127.87|130.68|128.48|129.61|127.41|0
1688994900000|2023-07-10 13:15:00|129.92|127.72|129.92|127.72|130.53|128.33|129.76|127.56|0
1688995200000|2023-07-10 13:20:00|129.76|127.56|129.76|127.56|130.22|128.02|129.46|127.26|0
1688995500000|2023-07-10 13:25:00|129.99|127.79|131.28|129.08|131.9|129.7|129.99|127.79|0
1688995800000|2023-07-10 13:30:00|130.98|128.78|126.45|124.25|131.59|129.39|125.11|122.91|0
1688996100000|2023-07-10 13:35:00|125.85|123.65|126.44|124.24|127.04|124.84|124.96|122.76|0
1688996400000|2023-07-10 13:40:00|126.29|124.09|126.74|124.54|129.13|126.93|124.96|122.76|0
1688996700000|2023-07-10 13:45:00|126.89|124.69|125.99|123.79|128.53|126.33|125.11|122.91|0
1688997000000|2023-07-10 13:50:00|126.14|123.94|127.03|124.83|129.43|127.23|125.7|123.5|0
1688997300000|2023-07-10 13:55:00|126.88|124.68|126.43|124.23|129.73|127.53|125.99|123.79|0
1688997600000|2023-07-10 14:00:00|126.58|124.38|124.21|122.01|126.58|124.38|123.92|121.72|0
1688997900000|2023-07-10 14:05:00|124.07|121.87|121.57|119.37|124.8|122.6|121.13|118.93|0
1688998200000|2023-07-10 14:10:00|121.43|119.23|121.72|119.52|123.19|120.99|120.69|118.49|0
1688998500000|2023-07-10 14:15:00|121.86|119.66|122.45|120.25|124.22|122.02|121.72|119.52|0
1688998800000|2023-07-10 14:20:00|122.01|119.81|121.42|119.22|122.59|120.39|121.42|119.22|0
1688999100000|2023-07-10 14:25:00|121.27|119.07|124.07|121.87|124.37|122.17|120.69|118.49|0
1688999400000|2023-07-10 14:30:00|124.22|122.02|126.15|123.95|126.75|124.55|123.48|121.28|0
1688999700000|2023-07-10 14:35:00|126.45|124.25|126|123.8|129.32|127.12|125.7|123.5|0
1689000000000|2023-07-10 14:40:00|125.7|123.5|127.5|125.3|128.56|126.36|125.7|123.5|0
1689000300000|2023-07-10 14:45:00|127.8|125.6|126.75|124.55|128.1|125.9|125.55|123.35|0
1689000600000|2023-07-10 14:50:00|126.6|124.4|127.95|125.75|128.25|126.05|125.55|123.35|0
1689000900000|2023-07-10 14:55:00|128.1|125.9|127.8|125.6|128.7|126.5|127.64|125.44|0
1689001200000|2023-07-10 15:00:00|127.95|125.75|129.61|127.41|131.45|129.25|127.64|125.44|0
1689001500000|2023-07-10 15:05:00|129.76|127.56|129.46|127.26|130.68|128.48|128.25|126.05|0
1689001800000|2023-07-10 15:10:00|129.31|127.11|129|126.8|130.83|128.63|129|126.8|0
1689002100000|2023-07-10 15:15:00|129.3|127.1|130.37|128.17|130.98|128.78|128.7|126.5|0
1689002400000|2023-07-10 15:20:00|130.67|128.47|128.61|126.41|130.67|128.47|128.45|126.25|0
1689002700000|2023-07-10 15:25:00|128.45|126.25|126.63|124.43|128.45|126.25|126.48|124.28|0
1689003000000|2023-07-10 15:30:00|126.78|124.58|125.3|123.1|126.78|124.58|124.7|122.5|0
1689003300000|2023-07-10 15:35:00|125.15|122.95|125.14|122.94|125.45|123.25|124.55|122.35|0
1689003600000|2023-07-10 15:40:00|125|122.8|128.46|126.26|128.46|126.26|124.7|122.5|0
1689003900000|2023-07-10 15:45:00|128.61|126.41|128.92|126.72|130.45|128.25|128.16|125.96|0
1689004200000|2023-07-10 15:50:00|128.76|126.56|126.94|124.74|129.07|126.87|126.94|124.74|0
1689004500000|2023-07-10 15:55:00|126.79|124.59|128.45|126.25|128.45|126.25|126.34|124.14|0
1689004800000|2023-07-10 16:00:00|128.3|126.1|130.9|128.7|133.22|131.02|128.15|125.95|0
1689005100000|2023-07-10 16:05:00|131.05|128.85|133.37|131.17|133.53|131.33|130.59|128.39|0
1689005400000|2023-07-10 16:10:00|133.53|131.33|133.06|130.86|133.68|131.48|132.44|130.24|0
1689005700000|2023-07-10 16:15:00|133.21|131.01|130.89|128.69|133.52|131.32|130.43|128.23|0
1689006000000|2023-07-10 16:20:00|130.74|128.54|128.9|126.7|130.89|128.69|128.44|126.24|0
1689006300000|2023-07-10 16:25:00|128.75|126.55|128.59|126.39|129.36|127.16|128.29|126.09|0
1689006600000|2023-07-10 16:30:00|128.44|126.24|127.83|125.63|128.9|126.7|127.38|125.18|0
1689006900000|2023-07-10 16:35:00|127.98|125.78|128.28|126.08|129.43|127.23|127.22|125.02|0
1689007200000|2023-07-10 16:40:00|128.44|126.24|127.22|125.02|128.89|126.69|127.07|124.87|0
1689007500000|2023-07-10 16:45:00|127.07|124.87|125.56|123.36|127.07|124.87|125.56|123.36|0
1689007800000|2023-07-10 16:50:00|125.71|123.51|126.46|124.26|126.92|124.72|125.41|123.21|0
1689008100000|2023-07-10 16:55:00|126.61|124.41|125.71|123.51|127.37|125.17|125.11|122.91|0
1689008400000|2023-07-10 17:00:00|125.56|123.36|125.11|122.91|125.86|123.66|124.66|122.46|0
1689008700000|2023-07-10 17:05:00|124.96|122.76|125.25|123.05|125.56|123.36|124.36|122.16|0
1689009000000|2023-07-10 17:10:00|125.1|122.9|125.25|123.05|125.85|123.65|124.95|122.75|0
1689009300000|2023-07-10 17:15:00|125.1|122.9|125.4|123.2|126.15|123.95|124.5|122.3|0
1689009600000|2023-07-10 17:20:00|125.25|123.05|125.25|123.05|125.55|123.35|124.8|122.6|0
1689009900000|2023-07-10 17:25:00|125.4|123.2|124.2|122|126|123.8|124.2|122|0
1689010200000|2023-07-10 17:30:00|124.05|121.85|124.64|122.44|124.8|122.6|122.71|120.51|0
1689010500000|2023-07-10 17:35:00|124.5|122.3|125.09|122.89|125.99|123.79|124.35|122.15|0
1689010800000|2023-07-10 17:40:00|125.24|123.04|124.19|121.99|125.54|123.34|123.9|121.7|0
1689011100000|2023-07-10 17:45:00|124.04|121.84|125.84|123.64|125.84|123.64|123.6|121.4|0
1689011400000|2023-07-10 17:50:00|125.99|123.79|124.93|122.73|125.99|123.79|124.49|122.29|0
1689011700000|2023-07-10 17:55:00|125.08|122.88|125.08|122.88|125.83|123.63|124.34|122.14|0
1689012000000|2023-07-10 18:00:00|124.93|122.73|127.64|125.44|127.79|125.59|124.78|122.58|0
1689012300000|2023-07-10 18:05:00|127.49|125.29|126.88|124.68|127.64|125.44|126.13|123.93|0
1689012600000|2023-07-10 18:10:00|127.18|124.98|125.08|122.88|127.18|124.98|125.08|122.88|0
1689012900000|2023-07-10 18:15:00|125.22|123.02|124.48|122.28|125.22|123.02|124.03|121.83|0
1689013200000|2023-07-10 18:20:00|124.33|122.13|123.58|121.38|124.77|122.57|122.84|120.64|0
1689013500000|2023-07-10 18:25:00|123.43|121.23|122.54|120.34|123.58|121.38|122.39|120.19|0
1689013800000|2023-07-10 18:30:00|122.39|120.19|123.72|121.52|124.32|122.12|122.39|120.19|0
1689014100000|2023-07-10 18:35:00|123.87|121.67|125.21|123.01|125.36|123.16|123.72|121.52|0
1689014400000|2023-07-10 18:40:00|125.36|123.16|125.21|123.01|125.36|123.16|124.46|122.26|0
1689014700000|2023-07-10 18:45:00|125.36|123.16|125.51|123.31|126.26|124.06|125.06|122.86|0
1689015000000|2023-07-10 18:50:00|125.66|123.46|124.01|121.81|125.66|123.46|124.01|121.81|0
1689015300000|2023-07-10 18:55:00|123.86|121.66|123.27|121.07|123.86|121.66|122.97|120.77|0
1689015600000|2023-07-10 19:00:00|123.12|120.92|123.86|121.66|124.61|122.41|122.97|120.77|0
1689015900000|2023-07-10 19:05:00|123.56|121.36|125.05|122.85|125.65|123.45|123.26|121.06|0
1689016200000|2023-07-10 19:10:00|125.35|123.15|124.9|122.7|125.95|123.75|124.6|122.4|0
1689016500000|2023-07-10 19:15:00|124.75|122.55|125.2|123|125.5|123.3|124.15|121.95|0
1689016800000|2023-07-10 19:20:00|125.12|122.92|125.49|123.29|125.79|123.59|124.3|122.1|0
1689017100000|2023-07-10 19:25:00|125.34|123.14|124.74|122.54|125.64|123.44|124.44|122.24|0
1689017400000|2023-07-10 19:30:00|124.89|122.69|125.79|123.59|126.09|123.89|124.59|122.39|0
1689017700000|2023-07-10 19:35:00|125.64|123.44|124.44|122.24|125.94|123.74|123.99|121.79|0
1689018000000|2023-07-10 19:40:00|124.29|122.09|125.48|123.28|125.49|123.29|124.29|122.09|0
1689018300000|2023-07-10 19:45:00|125.63|123.43|125.78|123.58|126.08|123.88|125.03|122.83|0
1689018600000|2023-07-10 19:50:00|126.69|124.49|123.84|121.64|126.84|124.64|123.54|121.34|0
1689018900000|2023-07-10 19:55:00|123.69|121.49|121.03|118.83|124.28|122.08|121.03|118.83|0
1689019200000|2023-07-10 20:00:00|120.59|118.39|120.14|117.94|121.03|118.83|119.85|117.65|0
1689019500000|2023-07-10 20:05:00|120|117.8|119.85|117.65|120.14|117.94|119.12|116.92|0
1689019800000|2023-07-10 20:10:00|120|117.8|119.99|117.79|120|117.8|119.85|117.65|0
1689020100000|2023-07-10 20:15:00|120.34|117.74|120.34|117.74|120.63|118.03|120.19|117.59|0
1689020400000|2023-07-10 20:20:00|120.19|117.59|120.48|117.88|120.48|117.88|120.19|117.59|0
1689020700000|2023-07-10 20:25:00|120.34|117.74|120.63|118.03|120.63|118.03|120.33|117.73|0
1689021000000|2023-07-10 20:30:00|120.56|117.96|120.77|118.17|120.92|118.32|120.33|117.73|0
1689021300000|2023-07-10 20:35:00|120.7|118.1|120.48|117.88|120.77|118.17|120.33|117.73|0
1689021600000|2023-07-10 20:40:00|120.62|118.02|120.47|117.87|120.62|118.02|120.33|117.73|0
1689021900000|2023-07-10 20:45:00|120.62|118.02|120.62|118.02|120.62|118.02|120.47|117.87|0
1689022200000|2023-07-10 20:50:00|120.47|117.87|120.61|118.01|120.62|118.02|120.32|117.72|0
1689022500000|2023-07-10 20:55:00|120.76|118.16|121.13|118.53|121.27|118.67|120.76|118.16|0
1689022800000|2023-07-10 21:00:00|121|118.4|120.87|118.27|121.03|118.43|120.87|118.27|0
1689023100000|2023-07-10 21:05:00|120.9|118.3|120.85|118.25|120.9|118.3|120.85|118.25|0
1689023400000|2023-07-10 21:10:00|120.82|118.22|120.8|118.2|120.82|118.22|120.76|118.16|0
1689023700000|2023-07-10 21:15:00|120.82|118.22|121|118.4|121|118.4|120.82|118.22|0
1689024000000|2023-07-10 21:20:00|120.97|118.37|121.03|118.43|121.04|118.44|120.97|118.37|0
1689024300000|2023-07-10 21:25:00|121.02|118.42|121.03|118.43|121.06|118.46|120.99|118.39|0
1689024600000|2023-07-10 21:30:00|121.01|118.41|121.03|118.43|121.18|118.58|121.01|118.41|0
1689024900000|2023-07-10 21:35:00|121.18|118.58|121.33|118.73|121.33|118.73|121.08|118.48|0
1689025200000|2023-07-10 21:40:00|121.31|118.71|121.11|118.51|121.35|118.75|121.11|118.51|0
1689025500000|2023-07-10 21:45:00|121.09|118.49|121.09|118.49|121.09|118.49|121.01|118.41|0
1689025800000|2023-07-10 21:50:00|121.11|118.51|121.07|118.47|121.11|118.51|121.05|118.45|0
1689026100000|2023-07-10 21:55:00|121.04|118.44|120.94|118.34|121.17|118.57|120.85|118.25|0
1689026400000|2023-07-10 22:00:00|120.81|118.21|122.05|119.45|122.2|119.6|120.81|118.21|0
1689026700000|2023-07-10 22:05:00|122.13|119.53|122.2|119.6|122.2|119.6|122.05|119.45|0
1689027000000|2023-07-10 22:10:00|122.27|119.67|122.05|119.45|122.34|119.74|121.9|119.3|0
1689027300000|2023-07-10 22:15:00|121.98|119.38|121.9|119.3|122.05|119.45|121.83|119.23|0
1689027600000|2023-07-10 22:20:00|121.75|119.15|121.6|119|121.9|119.3|121.6|119|0
1689027900000|2023-07-10 22:25:00|121.68|119.08|121.6|119|121.75|119.15|121.6|119|0
1689028200000|2023-07-10 22:30:00|121.75|119.15|121.3|118.7|121.75|119.15|121.3|118.7|0
1689028500000|2023-07-10 22:35:00|121.16|118.56|120.86|118.26|121.16|118.56|120.71|118.11|0
1689028800000|2023-07-10 22:40:00|120.71|118.11|120.71|118.11|120.71|118.11|120.57|117.97|0
1689029100000|2023-07-10 22:45:00|120.56|117.96|120.49|117.89|120.71|118.11|120.42|117.82|0
1689029400000|2023-07-10 22:50:00|120.42|117.82|120.85|118.25|120.85|118.25|120.42|117.82|0
1689029700000|2023-07-10 22:55:00|120.71|118.11|120.85|118.25|120.85|118.25|120.56|117.96|0
1689030000000|2023-07-10 23:00:00|121|118.4|121.44|118.84|121.73|119.13|121|118.4|0
1689030300000|2023-07-10 23:05:00|121.29|118.69|121.22|118.62|121.29|118.69|121.14|118.54|0
1689030600000|2023-07-10 23:10:00|121.14|118.54|122.02|119.42|122.02|119.42|121.14|118.54|0
1689030900000|2023-07-10 23:15:00|121.87|119.27|121.43|118.83|121.87|119.27|121.43|118.83|0
1689031200000|2023-07-10 23:20:00|121.58|118.98|121.87|119.27|121.87|119.27|121.43|118.83|0
1689031500000|2023-07-10 23:25:00|121.72|119.12|121.57|118.97|121.72|119.12|121.42|118.82|0
1689031800000|2023-07-10 23:30:00|121.5|118.9|121.86|119.26|121.86|119.26|121.28|118.68|0
1689032100000|2023-07-10 23:35:00|122.01|119.41|121.57|118.97|122.01|119.41|121.42|118.82|0
1689032400000|2023-07-10 23:40:00|121.42|118.82|121.42|118.82|121.57|118.97|121.42|118.82|0
1689032700000|2023-07-10 23:45:00|121.27|118.67|120.54|117.94|121.42|118.82|120.54|117.94|0
1689033000000|2023-07-10 23:50:00|120.68|118.08|120.97|118.37|120.97|118.37|120.53|117.93|0
1689033300000|2023-07-10 23:55:00|120.9|118.3|120.53|117.93|120.97|118.37|120.53|117.93|0
1689033600000|2023-07-11 00:00:00|120.24|117.64|122.29|119.69|122.29|119.69|120.09|117.49|0
1689033900000|2023-07-11 00:05:00|122.14|119.54|121.85|119.25|122.14|119.54|121.41|118.81|0
1689034200000|2023-07-11 00:10:00|121.7|119.1|121.4|118.8|121.85|119.25|121.11|118.51|0
1689034500000|2023-07-11 00:15:00|121.48|118.88|121.11|118.51|121.48|118.88|120.82|118.22|0
1689034800000|2023-07-11 00:20:00|121.25|118.65|121.25|118.65|121.55|118.95|121.11|118.51|0
1689035100000|2023-07-11 00:25:00|121.11|118.51|120.52|117.92|121.25|118.65|120.52|117.92|0
1689035400000|2023-07-11 00:30:00|120.37|117.77|120.66|118.06|120.96|118.36|120.37|117.77|0
1689035700000|2023-07-11 00:35:00|120.81|118.21|120.07|117.47|120.81|118.21|120.07|117.47|0
1689036000000|2023-07-11 00:40:00|120.22|117.62|120.07|117.47|120.36|117.76|119.49|116.89|0
1689036300000|2023-07-11 00:45:00|119.93|117.33|119.92|117.32|120.15|117.55|119.63|117.03|0
1689036600000|2023-07-11 00:50:00|119.78|117.18|119.92|117.32|120.07|117.47|119.78|117.18|0
1689036900000|2023-07-11 00:55:00|119.78|117.18|119.63|117.03|120.07|117.47|119.63|117.03|0
1689037200000|2023-07-11 01:00:00|119.77|117.17|121.84|119.24|122.13|119.53|119.77|117.17|0
1689037500000|2023-07-11 01:05:00|121.69|119.09|121.69|119.09|121.83|119.23|121.4|118.8|0
1689037800000|2023-07-11 01:10:00|121.62|119.02|121.54|118.94|121.69|119.09|121.39|118.79|0
1689038100000|2023-07-11 01:15:00|121.39|118.79|121.25|118.65|121.39|118.79|120.96|118.36|0
1689038400000|2023-07-11 01:20:00|121.1|118.5|120.66|118.06|121.25|118.65|120.52|117.92|0
1689038700000|2023-07-11 01:25:00|120.81|118.21|121.24|118.64|121.53|118.93|120.81|118.21|0
1689039000000|2023-07-11 01:30:00|121.39|118.79|121.68|119.08|121.68|119.08|121.24|118.64|0
1689039300000|2023-07-11 01:35:00|121.53|118.93|122.55|119.95|122.7|120.1|121.53|118.93|0
1689039600000|2023-07-11 01:40:00|122.4|119.8|122.25|119.65|122.7|120.1|122.11|119.51|0
1689039900000|2023-07-11 01:45:00|122.4|119.8|122.69|120.09|122.69|120.09|121.96|119.36|0
1689040200000|2023-07-11 01:50:00|122.55|119.95|122.54|119.94|122.84|120.24|122.54|119.94|0
1689040500000|2023-07-11 01:55:00|122.62|120.02|122.54|119.94|122.84|120.24|122.54|119.94|0
1689040800000|2023-07-11 02:00:00|122.69|120.09|123.12|120.52|123.12|120.52|122.54|119.94|0
1689041100000|2023-07-11 02:05:00|122.98|120.38|122.98|120.38|122.98|120.38|122.39|119.79|0
1689041400000|2023-07-11 02:10:00|122.83|120.23|122.83|120.23|123.12|120.52|122.83|120.23|0
1689041700000|2023-07-11 02:15:00|122.68|120.08|122.38|119.78|122.68|120.08|122.24|119.64|0
1689042000000|2023-07-11 02:20:00|122.53|119.93|121.94|119.34|122.53|119.93|121.94|119.34|0
1689042300000|2023-07-11 02:25:00|122.09|119.49|122.09|119.49|122.38|119.78|122.09|119.49|0
1689042600000|2023-07-11 02:30:00|122.02|119.42|121.94|119.34|122.09|119.49|121.8|119.2|0
1689042900000|2023-07-11 02:35:00|122.09|119.49|121.35|118.75|122.09|119.49|121.35|118.75|0
1689043200000|2023-07-11 02:40:00|121.21|118.61|121.06|118.46|121.5|118.9|120.92|118.32|0
1689043500000|2023-07-11 02:45:00|121.14|118.54|121.35|118.75|121.64|119.04|121.06|118.46|0
1689043800000|2023-07-11 02:50:00|121.5|118.9|121.2|118.6|121.64|119.04|121.2|118.6|0
1689044100000|2023-07-11 02:55:00|121.06|118.46|121.05|118.45|121.35|118.75|120.91|118.31|0
1689044400000|2023-07-11 03:00:00|120.98|118.38|120.91|118.31|121.2|118.6|120.91|118.31|0
1689044700000|2023-07-11 03:05:00|120.76|118.16|120.9|118.3|121.05|118.45|120.76|118.16|0
1689045000000|2023-07-11 03:10:00|121.05|118.45|120.76|118.16|121.19|118.59|120.76|118.16|0
1689045300000|2023-07-11 03:15:00|120.9|118.3|120.98|118.38|121.05|118.45|120.76|118.16|0
1689045600000|2023-07-11 03:20:00|121.05|118.45|120.9|118.3|121.05|118.45|120.9|118.3|0
1689045900000|2023-07-11 03:25:00|120.75|118.15|120.6|118|120.75|118.15|120.6|118|0
1689046200000|2023-07-11 03:30:00|120.75|118.15|121.04|118.44|121.19|118.59|120.75|118.15|0
1689046500000|2023-07-11 03:35:00|120.89|118.29|121.18|118.58|121.47|118.87|120.89|118.29|0
1689046800000|2023-07-11 03:40:00|121.04|118.44|121.18|118.58|121.33|118.73|121.03|118.43|0
1689047100000|2023-07-11 03:45:00|121.32|118.72|121.18|118.58|121.32|118.72|121.03|118.43|0
1689047400000|2023-07-11 03:50:00|121.03|118.43|121.17|118.57|121.18|118.58|121.03|118.43|0
1689047700000|2023-07-11 03:55:00|121.03|118.43|121.17|118.57|121.17|118.57|120.88|118.28|0
1689048000000|2023-07-11 04:00:00|121.32|118.72|121.46|118.86|121.68|119.08|121.32|118.72|0
1689048300000|2023-07-11 04:05:00|121.31|118.71|121.97|119.37|122.04|119.44|121.31|118.71|0
1689048600000|2023-07-11 04:10:00|122.04|119.44|121.89|119.29|122.04|119.44|121.89|119.29|0
1689048900000|2023-07-11 04:15:00|121.75|119.15|121.75|119.15|121.75|119.15|121.53|118.93|0
1689049200000|2023-07-11 04:20:00|121.74|119.14|121.82|119.22|121.89|119.29|121.6|119|0
1689049500000|2023-07-11 04:25:00|121.74|119.14|121.74|119.14|122.03|119.43|121.74|119.14|0
1689049800000|2023-07-11 04:30:00|121.67|119.07|121.74|119.14|121.89|119.29|121.59|118.99|0
1689050100000|2023-07-11 04:35:00|121.45|118.85|121.59|118.99|121.59|118.99|121.45|118.85|0
1689050400000|2023-07-11 04:40:00|121.74|119.14|121.59|118.99|121.88|119.28|121.59|118.99|0
1689050700000|2023-07-11 04:45:00|121.73|119.13|121.59|118.99|121.73|119.13|121.59|118.99|0
1689051000000|2023-07-11 04:50:00|121.73|119.13|121.73|119.13|122.02|119.42|121.73|119.13|0
1689051300000|2023-07-11 04:55:00|121.58|118.98|121.29|118.69|121.73|119.13|121.14|118.54|0
1689051600000|2023-07-11 05:00:00|121.14|118.54|120.85|118.25|121.14|118.54|120.85|118.25|0
1689051900000|2023-07-11 05:05:00|121|118.4|121.14|118.54|121.14|118.54|120.85|118.25|0
1689052200000|2023-07-11 05:10:00|121.28|118.68|122.45|119.85|122.6|120|121.28|118.68|0
1689052500000|2023-07-11 05:15:00|122.3|119.7|122.16|119.56|122.89|120.29|122.16|119.56|0
1689052800000|2023-07-11 05:20:00|122.09|119.49|121.57|118.97|122.16|119.56|121.57|118.97|0
1689053100000|2023-07-11 05:25:00|121.42|118.82|121.42|118.82|121.71|119.11|121.42|118.82|0
1689053400000|2023-07-11 05:30:00|121.21|118.61|120.84|118.24|121.21|118.61|120.4|117.8|0
1689053700000|2023-07-11 05:35:00|120.69|118.09|120.11|117.51|120.84|118.24|120.11|117.51|0
1689054000000|2023-07-11 05:40:00|120.19|117.59|120.4|117.8|120.54|117.94|119.96|117.36|0
1689054300000|2023-07-11 05:45:00|120.25|117.65|120.54|117.94|120.69|118.09|120.11|117.51|0
1689054600000|2023-07-11 05:50:00|120.69|118.09|120.39|117.79|120.69|118.09|120.1|117.5|0
1689054900000|2023-07-11 05:55:00|120.25|117.65|119.96|117.36|120.39|117.79|119.96|117.36|0
1689055200000|2023-07-11 06:00:00|120.1|117.5|118.37|115.77|120.39|117.79|118.23|115.63|0
1689055500000|2023-07-11 06:05:00|118.31|116.11|118.89|116.69|119.03|116.83|118.31|116.11|0
1689055800000|2023-07-11 06:10:00|118.96|116.76|118.02|115.82|119.1|116.9|118.02|115.82|0
1689056100000|2023-07-11 06:15:00|118.17|115.97|118.45|116.25|118.6|116.4|118.02|115.82|0
1689056400000|2023-07-11 06:20:00|118.31|116.11|117.16|114.96|118.45|116.25|117.16|114.96|0
1689056700000|2023-07-11 06:25:00|117.3|115.1|117.16|114.96|117.3|115.1|116.3|114.1|0
1689057000000|2023-07-11 06:30:00|117.3|115.1|118.01|115.81|118.01|115.81|117.01|114.81|0
1689057300000|2023-07-11 06:35:00|118.16|115.96|117.58|115.38|118.16|115.96|117.58|115.38|0
1689057600000|2023-07-11 06:40:00|117.72|115.52|115.62|113.42|118.37|116.17|115.48|113.28|0
1689057900000|2023-07-11 06:45:00|115.76|113.56|116.48|114.28|116.48|114.28|115.62|113.42|0
1689058200000|2023-07-11 06:50:00|116.55|114.35|116.04|113.84|116.62|114.42|115.76|113.56|0
1689058500000|2023-07-11 06:55:00|116.19|113.99|116.47|114.27|116.47|114.27|115.9|113.7|0
1689058800000|2023-07-11 07:00:00|116.62|114.42|117.19|114.99|117.91|115.71|116.19|113.99|0
1689059100000|2023-07-11 07:05:00|117.12|114.92|116.61|114.41|117.48|115.28|115.75|113.55|0
1689059400000|2023-07-11 07:10:00|116.75|114.55|116.9|114.7|117.76|115.56|116.47|114.27|0
1689059700000|2023-07-11 07:15:00|116.75|114.55|118.27|116.07|118.77|116.57|116.75|114.55|0
1689060000000|2023-07-11 07:20:00|118.19|115.99|118.77|116.57|118.77|116.57|118.05|115.85|0
1689060300000|2023-07-11 07:25:00|118.62|116.42|117.9|115.7|119.06|116.86|117.9|115.7|0
1689060600000|2023-07-11 07:30:00|118.19|115.99|118.76|116.56|119.35|117.15|117.9|115.7|0
1689060900000|2023-07-11 07:35:00|118.91|116.71|119.63|117.43|119.64|117.44|118.91|116.71|0
1689061200000|2023-07-11 07:40:00|119.78|117.58|119.49|117.29|119.78|117.58|118.91|116.71|0
1689061500000|2023-07-11 07:45:00|119.63|117.43|119.92|117.72|120.36|118.16|119.49|117.29|0
1689061800000|2023-07-11 07:50:00|119.78|117.58|119.63|117.43|120.21|118.01|119.48|117.28|0
1689062100000|2023-07-11 07:55:00|119.77|117.57|121.09|118.89|121.24|119.04|119.63|117.43|0
1689062400000|2023-07-11 08:00:00|121.24|119.04|121.09|118.89|122.12|119.92|121.09|118.89|0
1689062700000|2023-07-11 08:05:00|121.23|119.03|119.91|117.71|121.23|119.03|119.84|117.64|0
1689063000000|2023-07-11 08:10:00|119.84|117.64|120.79|118.59|120.79|118.59|119.77|117.57|0
1689063300000|2023-07-11 08:15:00|120.94|118.74|121.67|119.47|121.67|119.47|120.79|118.59|0
1689063600000|2023-07-11 08:20:00|121.82|119.62|120.78|118.58|121.82|119.62|120.78|118.58|0
1689063900000|2023-07-11 08:25:00|120.93|118.73|121.37|119.17|121.52|119.32|120.78|118.58|0
1689064200000|2023-07-11 08:30:00|121.52|119.32|121.51|119.31|122.11|119.91|121.37|119.17|0
1689064500000|2023-07-11 08:35:00|121.44|119.24|122.84|120.64|122.84|120.64|121.22|119.02|0
1689064800000|2023-07-11 08:40:00|122.69|120.49|123.43|121.23|123.73|121.53|122.4|120.2|0
1689065100000|2023-07-11 08:45:00|123.58|121.38|123.28|121.08|124.03|121.83|123.28|121.08|0
1689065400000|2023-07-11 08:50:00|123.43|121.23|123.13|120.93|124.32|122.12|123.13|120.93|0
1689065700000|2023-07-11 08:55:00|123.28|121.08|122.39|120.19|123.28|121.08|122.24|120.04|0
1689066000000|2023-07-11 09:00:00|122.54|120.34|122.68|120.48|123.57|121.37|122.24|120.04|0
1689066300000|2023-07-11 09:05:00|122.53|120.33|122.38|120.18|123.13|120.93|122.09|119.89|0
1689066600000|2023-07-11 09:10:00|122.24|120.04|121.35|119.15|122.24|120.04|121.28|119.08|0
1689066900000|2023-07-11 09:15:00|121.5|119.3|122.53|120.33|122.53|120.33|121.2|119|0
1689067200000|2023-07-11 09:20:00|122.46|120.26|121.34|119.14|122.53|120.33|121.05|118.85|0
1689067500000|2023-07-11 09:25:00|121.27|119.07|120.46|118.26|121.27|119.07|120.17|117.97|0
1689067800000|2023-07-11 09:30:00|120.32|118.12|119.87|117.67|121.34|119.14|119.87|117.67|0
1689068100000|2023-07-11 09:35:00|120.02|117.82|119.43|117.23|120.17|117.97|119.43|117.23|0
1689068400000|2023-07-11 09:40:00|119.29|117.09|120.02|117.82|120.31|118.11|119.29|117.09|0
1689068700000|2023-07-11 09:45:00|119.72|117.52|118.56|116.36|119.87|117.67|118.56|116.36|0
1689069000000|2023-07-11 09:50:00|118.41|116.21|117.83|115.63|118.41|116.21|117.54|115.34|0
1689069300000|2023-07-11 09:55:00|117.69|115.49|117.68|115.48|117.97|115.77|117.25|115.05|0
1689069600000|2023-07-11 10:00:00|117.83|115.63|117.68|115.48|117.83|115.63|117.25|115.05|0
1689069900000|2023-07-11 10:05:00|117.83|115.63|118.4|116.2|118.55|116.35|117.1|114.9|0
1689070200000|2023-07-11 10:10:00|118.26|116.06|117.82|115.62|118.55|116.35|117.68|115.48|0
1689070500000|2023-07-11 10:15:00|117.68|115.48|118.83|116.63|119.42|117.22|117.68|115.48|0
1689070800000|2023-07-11 10:20:00|118.98|116.78|118.69|116.49|119.27|117.07|118.54|116.34|0
1689071100000|2023-07-11 10:25:00|118.76|116.56|118.54|116.34|118.76|116.56|118.25|116.05|0
1689071400000|2023-07-11 10:30:00|118.68|116.48|118.54|116.34|118.83|116.63|118.39|116.19|0
1689071700000|2023-07-11 10:35:00|118.68|116.48|118.39|116.19|118.68|116.48|118.24|116.04|0
1689072000000|2023-07-11 10:40:00|118.24|116.04|118.53|116.33|118.82|116.62|118.17|115.97|0
1689072300000|2023-07-11 10:45:00|118.68|116.48|118.61|116.41|118.82|116.62|118.39|116.19|0
1689072600000|2023-07-11 10:50:00|118.67|116.47|118.53|116.33|118.97|116.77|118.38|116.18|0
1689072900000|2023-07-11 10:55:00|118.67|116.47|119.25|117.05|119.25|117.05|118.38|116.18|0
1689073200000|2023-07-11 11:00:00|119.4|117.2|118.38|116.18|119.4|117.2|118.23|116.03|0
1689073500000|2023-07-11 11:05:00|118.52|116.32|118.09|115.89|118.52|116.32|117.94|115.74|0
1689073800000|2023-07-11 11:10:00|118.02|115.82|117.79|115.59|118.23|116.03|117.22|115.02|0
1689074100000|2023-07-11 11:15:00|117.65|115.45|117.5|115.3|117.79|115.59|117.36|115.16|0
1689074400000|2023-07-11 11:20:00|117.36|115.16|116.78|114.58|117.5|115.3|116.64|114.44|0
1689074700000|2023-07-11 11:25:00|116.64|114.44|116.49|114.29|116.78|114.58|116.35|114.15|0
1689075000000|2023-07-11 11:30:00|116.35|114.15|115.77|113.57|116.35|114.15|115.77|113.57|0
1689075300000|2023-07-11 11:35:00|115.63|113.43|116.34|114.14|116.49|114.29|115.49|113.29|0
1689075600000|2023-07-11 11:40:00|116.2|114|116.77|114.57|117.64|115.44|116.2|114|0
1689075900000|2023-07-11 11:45:00|116.92|114.72|116.91|114.71|117.35|115.15|116.77|114.57|0
1689076200000|2023-07-11 11:50:00|116.77|114.57|116.05|113.85|116.91|114.71|116.05|113.85|0
1689076500000|2023-07-11 11:55:00|116.12|113.92|115.76|113.56|116.62|114.42|115.62|113.42|0
1689076800000|2023-07-11 12:00:00|115.9|113.7|115.19|112.99|115.9|113.7|114.62|112.42|0
1689077100000|2023-07-11 12:05:00|115.04|112.84|116.19|113.99|116.33|114.13|114.76|112.56|0
1689077400000|2023-07-11 12:10:00|116.33|114.13|116.33|114.13|116.76|114.56|116.18|113.98|0
1689077700000|2023-07-11 12:15:00|116.47|114.27|117.04|114.84|117.48|115.28|116.47|114.27|0
1689078000000|2023-07-11 12:20:00|117.19|114.99|117.18|114.98|117.62|115.42|116.75|114.55|0
1689078300000|2023-07-11 12:25:00|117.04|114.84|115.82|113.62|117.18|114.98|115.75|113.55|0
1689078600000|2023-07-11 12:30:00|115.68|113.48|113.75|111.55|116.03|113.83|113.75|111.55|0
1689078900000|2023-07-11 12:35:00|113.9|111.7|115.03|112.83|115.17|112.97|113.75|111.55|0
1689079200000|2023-07-11 12:40:00|114.89|112.69|114.46|112.26|115.31|113.11|114.32|112.12|0
1689079500000|2023-07-11 12:45:00|114.39|112.19|115.02|112.82|115.03|112.83|114.31|112.11|0
1689079800000|2023-07-11 12:50:00|115.17|112.97|115.02|112.82|115.31|113.11|114.45|112.25|0
1689080100000|2023-07-11 12:55:00|114.95|112.75|114.31|112.11|114.95|112.75|114.31|112.11|0
1689080400000|2023-07-11 13:00:00|114.17|111.97|114.45|112.25|115.02|112.82|114.17|111.97|0
1689080700000|2023-07-11 13:05:00|114.59|112.39|114.3|112.1|114.87|112.67|114.3|112.1|0
1689081000000|2023-07-11 13:10:00|114.16|111.96|114.44|112.24|114.73|112.53|113.74|111.54|0
1689081300000|2023-07-11 13:15:00|114.59|112.39|115.72|113.52|116.01|113.81|114.59|112.39|0
1689081600000|2023-07-11 13:20:00|115.87|113.67|115.86|113.66|116.15|113.95|115.44|113.24|0
1689081900000|2023-07-11 13:25:00|116.15|113.95|116.29|114.09|116.87|114.67|115.43|113.23|0
1689082200000|2023-07-11 13:30:00|116.01|113.81|114.43|112.23|116.87|114.67|114.43|112.23|0
1689082500000|2023-07-11 13:35:00|113.87|111.67|113.44|111.24|115.15|112.95|113.44|111.24|0
1689082800000|2023-07-11 13:40:00|113.3|111.1|118.89|116.69|120.93|118.73|112.88|110.68|0
1689083100000|2023-07-11 13:45:00|119.18|116.98|117.72|115.52|119.47|117.27|117.44|115.24|0
1689083400000|2023-07-11 13:50:00|118.16|115.96|117.58|115.38|118.88|116.68|117.29|115.09|0
1689083700000|2023-07-11 13:55:00|117.72|115.52|117|114.8|119.61|117.41|116.71|114.51|0
1689084000000|2023-07-11 14:00:00|116.85|114.65|120.48|118.28|120.48|118.28|116.85|114.65|0
1689084300000|2023-07-11 14:05:00|120.63|118.43|120.48|118.28|122.4|120.2|120.48|118.28|0
1689084600000|2023-07-11 14:10:00|120.63|118.43|121.8|119.6|122.25|120.05|120.33|118.13|0
1689084900000|2023-07-11 14:15:00|121.95|119.75|118.43|116.23|122.1|119.9|118.43|116.23|0
1689085200000|2023-07-11 14:20:00|118.14|115.94|117.71|115.51|118.87|116.67|117.13|114.93|0
1689085500000|2023-07-11 14:25:00|117.56|115.36|117.42|115.22|117.85|115.65|116.7|114.5|0
1689085800000|2023-07-11 14:30:00|117.27|115.07|118.57|116.37|118.72|116.52|116.98|114.78|0
1689086100000|2023-07-11 14:35:00|118.72|116.52|116.69|114.49|118.72|116.52|116.69|114.49|0
1689086400000|2023-07-11 14:40:00|116.4|114.2|115.11|112.91|116.98|114.78|115.11|112.91|0
1689086700000|2023-07-11 14:45:00|114.97|112.77|114.83|112.63|116.26|114.06|114.54|112.34|0
1689087000000|2023-07-11 14:50:00|114.97|112.77|115.68|113.48|116.4|114.2|114.68|112.48|0
1689087300000|2023-07-11 14:55:00|115.82|113.62|115.39|113.19|116.11|113.91|114.82|112.62|0
1689087600000|2023-07-11 15:00:00|115.11|112.91|113.68|111.48|115.11|112.91|113.68|111.48|0
1689087900000|2023-07-11 15:05:00|113.83|111.63|115.24|113.04|116.25|114.05|113.68|111.48|0
1689088200000|2023-07-11 15:10:00|115.1|112.9|113.68|111.48|115.24|113.04|113.54|111.34|0
1689088500000|2023-07-11 15:15:00|113.54|111.34|115.24|113.04|116.24|114.04|113.4|111.2|0
1689088800000|2023-07-11 15:20:00|115.1|112.9|115.1|112.9|115.38|113.18|114.24|112.04|0
1689089100000|2023-07-11 15:25:00|115.24|113.04|114.92|112.72|115.78|113.58|114.21|112.01|0
1689089400000|2023-07-11 15:30:00|115.06|112.86|115.64|113.44|115.93|113.73|114.92|112.72|0
1689089700000|2023-07-11 15:35:00|115.49|113.29|114.49|112.29|115.92|113.72|114.49|112.29|0
1689090000000|2023-07-11 15:40:00|114.63|112.43|114.63|112.43|115.49|113.29|113.92|111.72|0
1689090300000|2023-07-11 15:45:00|114.77|112.57|112.64|110.44|115.2|113|112.64|110.44|0
1689090600000|2023-07-11 15:50:00|112.78|110.58|111.5|109.3|113.2|111|111.36|109.16|0
1689090900000|2023-07-11 15:55:00|111.36|109.16|109.82|107.62|112.07|109.87|109.68|107.48|0
1689091200000|2023-07-11 16:00:00|109.55|107.35|108.85|106.65|109.68|107.48|108.44|106.24|0
1689091500000|2023-07-11 16:05:00|108.71|106.51|110.38|108.18|110.66|108.46|108.57|106.37|0
1689091800000|2023-07-11 16:10:00|110.24|108.04|109.68|107.48|110.38|108.18|109.26|107.06|0
1689092100000|2023-07-11 16:15:00|109.54|107.34|110.23|108.03|110.51|108.31|109.12|106.92|0
1689092400000|2023-07-11 16:20:00|110.09|107.89|110.23|108.03|110.37|108.17|109.67|107.47|0
1689092700000|2023-07-11 16:25:00|110.37|108.17|113.18|110.98|115.33|113.13|110.09|107.89|0
1689093000000|2023-07-11 16:30:00|113.33|111.13|113.18|110.98|113.89|111.69|112.47|110.27|0
1689093300000|2023-07-11 16:35:00|113.32|111.12|112.83|110.63|113.46|111.26|112.61|110.41|0
1689093600000|2023-07-11 16:40:00|112.75|110.55|113.03|110.83|113.32|111.12|112.61|110.41|0
1689093900000|2023-07-11 16:45:00|112.89|110.69|111.9|109.7|113.46|111.26|111.9|109.7|0
1689094200000|2023-07-11 16:50:00|111.76|109.56|111.06|108.86|112.04|109.84|110.78|108.58|0
1689094500000|2023-07-11 16:55:00|111.2|109|111.62|109.42|112.32|110.12|111.06|108.86|0
1689094800000|2023-07-11 17:00:00|111.76|109.56|110.63|108.43|111.76|109.56|110.63|108.43|0
1689095100000|2023-07-11 17:05:00|110.49|108.29|111.89|109.69|112.04|109.84|110.49|108.29|0
1689095400000|2023-07-11 17:10:00|112.03|109.83|113.02|110.82|114.02|111.82|111.89|109.69|0
1689095700000|2023-07-11 17:15:00|112.88|110.68|113.73|111.53|114.16|111.96|112.88|110.68|0
1689096000000|2023-07-11 17:20:00|113.87|111.67|114.01|111.81|114.73|112.53|113.16|110.96|0
1689096300000|2023-07-11 17:25:00|114.15|111.95|113.16|110.96|114.15|111.95|113.01|110.81|0
1689096600000|2023-07-11 17:30:00|113.01|110.81|113.3|111.1|113.87|111.67|112.73|110.53|0
1689096900000|2023-07-11 17:35:00|113.44|111.24|113.01|110.81|113.86|111.66|112.73|110.53|0
1689097200000|2023-07-11 17:40:00|113.15|110.95|113.15|110.95|113.86|111.66|112.87|110.67|0
1689097500000|2023-07-11 17:45:00|113.29|111.09|113.15|110.95|115.15|112.95|113.15|110.95|0
1689097800000|2023-07-11 17:50:00|113.29|111.09|113.29|111.09|113.57|111.37|113|110.8|0
1689098100000|2023-07-11 17:55:00|113.43|111.23|112.29|110.09|114|111.8|112.01|109.81|0
1689098400000|2023-07-11 18:00:00|112.43|110.23|111.87|109.67|112.43|110.23|111.59|109.39|0
1689098700000|2023-07-11 18:05:00|111.94|109.74|112.29|110.09|112.29|110.09|111.58|109.38|0
1689099000000|2023-07-11 18:10:00|112.43|110.23|113.56|111.36|114.28|112.08|112.29|110.09|0
1689099300000|2023-07-11 18:15:00|113.7|111.5|114.7|112.5|114.99|112.79|113.7|111.5|0
1689099600000|2023-07-11 18:20:00|114.84|112.64|115.85|113.65|116.28|114.08|114.7|112.5|0
1689099900000|2023-07-11 18:25:00|115.99|113.79|113.98|111.78|116.57|114.37|113.98|111.78|0
1689100200000|2023-07-11 18:30:00|113.84|111.64|114.84|112.64|115.27|113.07|113.55|111.35|0
1689100500000|2023-07-11 18:35:00|114.91|112.71|114.55|112.35|115.99|113.79|114.55|112.35|0
1689100800000|2023-07-11 18:40:00|114.69|112.49|112.84|110.64|114.69|112.49|112.84|110.64|0
1689101100000|2023-07-11 18:45:00|112.98|110.78|112.27|110.07|113.55|111.35|112.27|110.07|0
1689101400000|2023-07-11 18:50:00|112.13|109.93|111.7|109.5|112.55|110.35|111.14|108.94|0
1689101700000|2023-07-11 18:55:00|111.84|109.64|110.02|107.82|111.99|109.79|109.88|107.68|0
1689102000000|2023-07-11 19:00:00|109.88|107.68|109.88|107.68|110.58|108.38|109.74|107.54|0
1689102300000|2023-07-11 19:05:00|110.02|107.82|110.71|108.51|111.7|109.5|110.02|107.82|0
1689102600000|2023-07-11 19:10:00|110.85|108.65|111.41|109.21|111.41|109.21|110.43|108.23|0
1689102900000|2023-07-11 19:15:00|111.27|109.07|109.59|107.39|111.55|109.35|109.18|106.98|0
1689103200000|2023-07-11 19:20:00|109.31|107.11|109.17|106.97|110.43|108.23|108.9|106.7|0
1689103500000|2023-07-11 19:25:00|109.31|107.11|109.61|107.41|110.5|108.3|109.03|106.83|0
1689103800000|2023-07-11 19:30:00|109.89|107.69|111.28|109.08|111.56|109.36|109.61|107.41|0
1689104100000|2023-07-11 19:35:00|111.14|108.94|109.74|107.54|111.28|109.08|109.33|107.13|0
1689104400000|2023-07-11 19:40:00|109.61|107.41|107.26|105.06|109.74|107.54|107.12|104.92|0
1689104700000|2023-07-11 19:45:00|106.99|104.79|102.8|100.6|107.12|104.92|102.8|100.6|0
1689105000000|2023-07-11 19:50:00|102.67|100.47|105.2|103|105.2|103|101.74|99.54|0
1689105300000|2023-07-11 19:55:00|105.61|103.41|104.53|102.33|106.02|103.82|103.32|101.12|0
1689105600000|2023-07-11 20:00:00|105.74|103.54|105.47|103.27|106.15|103.95|105.2|103|0
1689105900000|2023-07-11 20:05:00|105.6|103.4|105.27|103.07|105.87|103.67|105.06|102.86|0
1689106200000|2023-07-11 20:10:00|105.33|103.13|105.6|103.4|105.74|103.54|105.2|103|0
1689106500000|2023-07-11 20:15:00|105.53|102.93|105.39|102.79|105.53|102.93|105.12|102.52|0
1689106800000|2023-07-11 20:20:00|105.53|102.93|105.12|102.52|105.53|102.93|105.12|102.52|0
1689107100000|2023-07-11 20:25:00|105.26|102.66|105.12|102.52|105.39|102.79|104.98|102.38|0
1689107400000|2023-07-11 20:30:00|104.98|102.38|105.25|102.65|105.25|102.65|104.98|102.38|0
1689107700000|2023-07-11 20:35:00|105.38|102.78|105.25|102.65|105.38|102.78|105.25|102.65|0
1689108000000|2023-07-11 20:40:00|105.32|102.72|105.25|102.65|105.38|102.78|105.11|102.51|0
1689108300000|2023-07-11 20:45:00|105.38|102.78|105.31|102.71|105.38|102.78|105.05|102.45|0
1689108600000|2023-07-11 20:50:00|105.24|102.64|105.38|102.78|105.38|102.78|105.24|102.64|0
1689108900000|2023-07-11 20:55:00|105.37|102.77|105.31|102.71|105.37|102.77|105.1|102.5|0
1689109200000|2023-07-11 21:00:00|105.27|102.67|105.17|102.57|105.27|102.67|105.05|102.45|0
1689109500000|2023-07-11 21:05:00|105.19|102.59|104.99|102.39|105.19|102.59|104.97|102.37|0
1689109800000|2023-07-11 21:10:00|105|102.4|104.94|102.34|105|102.4|104.94|102.34|0
1689110100000|2023-07-11 21:15:00|104.96|102.36|104.92|102.32|105.16|102.56|104.92|102.32|0
1689110700000|2023-07-11 21:25:00|104.9|102.3|105.05|102.45|105.1|102.5|104.9|102.3|0
1689111300000|2023-07-11 21:35:00|105.11|102.51|105.05|102.45|105.11|102.51|105.05|102.45|0
1689111600000|2023-07-11 21:40:00|105.21|102.61|105.21|102.61|105.51|102.91|105.15|102.55|0
1689111900000|2023-07-11 21:45:00|105.17|102.57|105.18|102.58|105.35|102.75|105.15|102.55|0
1689112200000|2023-07-11 21:50:00|105.15|102.55|105.34|102.74|105.34|102.74|105.03|102.43|0
1689112500000|2023-07-11 21:55:00|105.32|102.72|105.43|102.83|105.43|102.83|105.22|102.62|0
1689112800000|2023-07-11 22:00:00|105.32|102.72|105.88|103.28|106.43|103.83|105.32|102.72|0
1689113100000|2023-07-11 22:05:00|105.75|103.15|105.07|102.47|105.75|103.15|104.8|102.2|0
1689113400000|2023-07-11 22:10:00|104.94|102.34|104.67|102.07|104.94|102.34|104.53|101.93|0
1689113700000|2023-07-11 22:15:00|104.66|102.06|104.8|102.2|104.87|102.27|104.66|102.06|0
1689114000000|2023-07-11 22:20:00|104.93|102.33|104.66|102.06|104.93|102.33|104.53|101.93|0
1689114300000|2023-07-11 22:25:00|104.53|101.93|104.93|102.33|104.93|102.33|104.53|101.93|0
1689114600000|2023-07-11 22:30:00|104.79|102.19|104.79|102.19|104.93|102.33|104.66|102.06|0
1689114900000|2023-07-11 22:35:00|104.92|102.32|104.92|102.32|104.92|102.32|104.65|102.05|0
1689115200000|2023-07-11 22:40:00|104.79|102.19|104.65|102.05|104.92|102.32|104.52|101.92|0
1689115500000|2023-07-11 22:45:00|104.79|102.19|104.38|101.78|104.79|102.19|104.38|101.78|0
1689115800000|2023-07-11 22:50:00|104.51|101.91|104.51|101.91|104.51|101.91|104.45|101.85|0
1689116100000|2023-07-11 22:55:00|104.45|101.85|103.97|101.37|104.51|101.91|103.84|101.24|0
1689116400000|2023-07-11 23:00:00|103.84|101.24|103.44|100.84|103.84|101.24|103.17|100.57|0
1689116700000|2023-07-11 23:05:00|103.3|100.7|103.3|100.7|103.44|100.84|103.3|100.7|0
1689117000000|2023-07-11 23:10:00|103.24|100.64|103.17|100.57|103.3|100.7|103.17|100.57|0
1689117300000|2023-07-11 23:15:00|103.3|100.7|104.1|101.5|104.1|101.5|103.03|100.43|0
1689117600000|2023-07-11 23:20:00|103.96|101.36|104.63|102.03|104.77|102.17|103.7|101.1|0
1689117900000|2023-07-11 23:25:00|104.77|102.17|105.3|102.7|105.44|102.84|104.5|101.9|0
1689118200000|2023-07-11 23:30:00|105.44|102.84|105.03|102.43|105.57|102.97|104.9|102.3|0
1689118500000|2023-07-11 23:35:00|105.17|102.57|105.16|102.56|105.3|102.7|105.03|102.43|0
1689118800000|2023-07-11 23:40:00|105.1|102.5|104.89|102.29|105.16|102.56|104.76|102.16|0
1689119100000|2023-07-11 23:45:00|104.76|102.16|105.02|102.42|105.16|102.56|104.76|102.16|0
1689119400000|2023-07-11 23:50:00|104.89|102.29|105.16|102.56|105.16|102.56|104.89|102.29|0
1689119700000|2023-07-11 23:55:00|105.29|102.69|105.15|102.55|105.29|102.69|105.02|102.42|0
1689120000000|2023-07-12 00:00:00|105.29|102.69|105.15|102.55|105.56|102.96|104.88|102.28|0
1689120300000|2023-07-12 00:05:00|105.09|102.49|104.75|102.15|105.15|102.55|104.75|102.15|0
1689120600000|2023-07-12 00:10:00|104.88|102.28|105.42|102.82|105.69|103.09|104.88|102.28|0
1689120900000|2023-07-12 00:15:00|105.55|102.95|105.55|102.95|105.55|102.95|105.15|102.55|0
1689121200000|2023-07-12 00:20:00|105.68|103.08|105.82|103.22|105.95|103.35|105.28|102.68|0
1689121500000|2023-07-12 00:25:00|105.95|103.35|105.27|102.67|105.95|103.35|105.27|102.67|0
1689121800000|2023-07-12 00:30:00|105.14|102.54|106.56|103.96|106.57|103.97|105.14|102.54|0
1689122100000|2023-07-12 00:35:00|106.43|103.83|106.83|104.23|106.97|104.37|106.29|103.69|0
1689122400000|2023-07-12 00:40:00|106.7|104.1|106.7|104.1|107.1|104.5|106.43|103.83|0
1689122700000|2023-07-12 00:45:00|106.97|104.37|106.83|104.23|106.97|104.37|106.69|104.09|0
1689123000000|2023-07-12 00:50:00|106.96|104.36|106.42|103.82|106.96|104.36|106.42|103.82|0
1689123300000|2023-07-12 00:55:00|106.56|103.96|106.42|103.82|106.56|103.96|106.01|103.41|0
1689123600000|2023-07-12 01:00:00|106.55|103.95|106.01|103.41|106.69|104.09|106.01|103.41|0
1689123900000|2023-07-12 01:05:00|106.15|103.55|105.87|103.27|106.15|103.55|105.74|103.14|0
1689124200000|2023-07-12 01:10:00|106.01|103.41|105.87|103.27|106.14|103.54|105.74|103.14|0
1689124500000|2023-07-12 01:15:00|106.01|103.41|105.87|103.27|106.01|103.41|105.47|102.87|0
1689124800000|2023-07-12 01:20:00|106|103.4|106.41|103.81|106.41|103.81|105.87|103.27|0
1689125100000|2023-07-12 01:25:00|106.34|103.74|106.54|103.94|106.67|104.07|106.27|103.67|0
1689125400000|2023-07-12 01:30:00|106.47|103.87|106.81|104.21|106.94|104.34|106.4|103.8|0
1689125700000|2023-07-12 01:35:00|106.67|104.07|106.4|103.8|106.81|104.21|106.4|103.8|0
1689126000000|2023-07-12 01:40:00|106.33|103.73|105.72|103.12|106.4|103.8|105.72|103.12|0
1689126300000|2023-07-12 01:45:00|105.59|102.99|106.12|103.52|106.2|103.6|105.59|102.99|0
1689126600000|2023-07-12 01:50:00|106.26|103.66|105.85|103.25|106.39|103.79|105.85|103.25|0
1689126900000|2023-07-12 01:55:00|105.92|103.32|106.52|103.92|106.53|103.93|105.85|103.25|0
1689127200000|2023-07-12 02:00:00|106.39|103.79|106.25|103.65|106.66|104.06|106.25|103.65|0
1689127500000|2023-07-12 02:05:00|106.39|103.79|106.25|103.65|106.46|103.86|105.98|103.38|0
1689127800000|2023-07-12 02:10:00|106.38|103.78|106.25|103.65|106.38|103.78|105.98|103.38|0
1689128100000|2023-07-12 02:15:00|106.11|103.51|106.11|103.51|106.25|103.65|105.98|103.38|0
1689128400000|2023-07-12 02:20:00|105.98|103.38|105.57|102.97|105.98|103.38|105.3|102.7|0
1689128700000|2023-07-12 02:25:00|105.7|103.1|105.7|103.1|105.97|103.37|105.57|102.97|0
1689129000000|2023-07-12 02:30:00|105.84|103.24|105.16|102.56|105.84|103.24|105.03|102.43|0
1689129300000|2023-07-12 02:35:00|105.29|102.69|105.29|102.69|105.29|102.69|105.16|102.56|0
1689129600000|2023-07-12 02:40:00|105.16|102.56|105.02|102.42|105.43|102.83|105.02|102.42|0
1689129900000|2023-07-12 02:45:00|105.16|102.56|105.02|102.42|105.16|102.56|105.02|102.42|0
1689130200000|2023-07-12 02:50:00|105.15|102.55|104.62|102.02|105.15|102.55|104.62|102.02|0
1689130500000|2023-07-12 02:55:00|104.69|102.09|104.35|101.75|104.75|102.15|104.35|101.75|0
1689130800000|2023-07-12 03:00:00|104.42|101.82|104.61|102.01|104.61|102.01|104.35|101.75|0
1689131100000|2023-07-12 03:05:00|104.55|101.95|104.48|101.88|104.61|102.01|104.34|101.74|0
1689131400000|2023-07-12 03:10:00|104.61|102.01|104.61|102.01|104.61|102.01|104.47|101.87|0
1689131700000|2023-07-12 03:15:00|104.47|101.87|104.47|101.87|104.61|102.01|104.47|101.87|0
1689132000000|2023-07-12 03:20:00|104.34|101.74|104.33|101.73|104.47|101.87|104.33|101.73|0
1689132300000|2023-07-12 03:25:00|104.47|101.87|104.6|102|104.6|102|104.47|101.87|0
1689132600000|2023-07-12 03:30:00|104.47|101.87|104.2|101.6|104.6|102|104.06|101.46|0
1689132900000|2023-07-12 03:35:00|104.06|101.46|103.93|101.33|104.2|101.6|103.79|101.19|0
1689133200000|2023-07-12 03:40:00|104.06|101.46|104.59|101.99|104.59|101.99|103.93|101.33|0
1689133500000|2023-07-12 03:45:00|104.46|101.86|104.46|101.86|104.46|101.86|104.46|101.86|0
1689133800000|2023-07-12 03:50:00|104.59|101.99|104.59|101.99|104.59|101.99|104.46|101.86|0
1689134100000|2023-07-12 03:55:00|104.45|101.85|104.45|101.85|104.59|101.99|104.45|101.85|0
1689134400000|2023-07-12 04:00:00|104.52|101.92|104.32|101.72|104.59|101.99|104.18|101.58|0
1689134700000|2023-07-12 04:05:00|104.18|101.58|104.31|101.71|104.31|101.71|104.18|101.58|0
1689135000000|2023-07-12 04:10:00|104.18|101.58|104.18|101.58|104.38|101.78|104.18|101.58|0
1689135300000|2023-07-12 04:15:00|104.04|101.44|103.51|100.91|104.18|101.58|103.51|100.91|0
1689135600000|2023-07-12 04:20:00|103.38|100.78|103.51|100.91|103.64|101.04|103.38|100.78|0
1689135900000|2023-07-12 04:25:00|103.64|101.04|102.97|100.37|103.64|101.04|102.97|100.37|0
1689136200000|2023-07-12 04:30:00|102.84|100.24|103.37|100.77|103.5|100.9|102.84|100.24|0
1689136500000|2023-07-12 04:35:00|103.44|100.84|103.5|100.9|103.63|101.03|103.37|100.77|0
1689136800000|2023-07-12 04:40:00|103.44|100.84|103.76|101.16|103.76|101.16|103.37|100.77|0
1689137100000|2023-07-12 04:45:00|103.63|101.03|103.76|101.16|103.76|101.16|103.63|101.03|0
1689137400000|2023-07-12 04:50:00|103.89|101.29|103.76|101.16|103.89|101.29|103.76|101.16|0
1689137700000|2023-07-12 04:55:00|103.89|101.29|103.62|101.02|103.89|101.29|103.62|101.02|0
1689138000000|2023-07-12 05:00:00|103.76|101.16|103.49|100.89|103.89|101.29|103.49|100.89|0
1689138300000|2023-07-12 05:05:00|103.62|101.02|104.02|101.42|104.02|101.42|103.62|101.02|0
1689138600000|2023-07-12 05:10:00|103.88|101.28|103.62|101.02|103.88|101.28|103.48|100.88|0
1689138900000|2023-07-12 05:15:00|103.48|100.88|103.35|100.75|103.75|101.15|103.22|100.62|0
1689139200000|2023-07-12 05:20:00|103.22|100.62|103.35|100.75|103.35|100.75|102.95|100.35|0
1689139500000|2023-07-12 05:25:00|103.21|100.61|103.34|100.74|103.48|100.88|103.21|100.61|0
1689139800000|2023-07-12 05:30:00|103.21|100.61|103.61|101.01|103.74|101.14|103.08|100.48|0
1689140100000|2023-07-12 05:35:00|103.54|100.94|103.74|101.14|103.87|101.27|103.47|100.87|0
1689140400000|2023-07-12 05:40:00|103.81|101.21|103.74|101.14|104.14|101.54|103.6|101|0
1689140700000|2023-07-12 05:45:00|103.87|101.27|103.87|101.27|103.87|101.27|103.73|101.13|0
1689141000000|2023-07-12 05:50:00|103.73|101.13|103.86|101.26|103.87|101.27|103.73|101.13|0
1689141300000|2023-07-12 05:55:00|103.73|101.13|103.86|101.26|103.86|101.26|103.73|101.13|0
1689141600000|2023-07-12 06:00:00|103.93|101.33|102.87|100.27|103.93|101.33|102.87|100.27|0
1689141900000|2023-07-12 06:05:00|102.73|100.53|102.59|100.39|102.73|100.53|102.46|100.26|0
1689142200000|2023-07-12 06:10:00|102.53|100.33|102.33|100.13|102.53|100.33|102.07|99.87|0
1689142500000|2023-07-12 06:15:00|102.46|100.26|102.99|100.79|103.12|100.92|102.33|100.13|0
1689142800000|2023-07-12 06:20:00|103.12|100.92|103.38|101.18|103.38|101.18|102.99|100.79|0
1689143100000|2023-07-12 06:25:00|103.32|101.12|103.25|101.05|103.52|101.32|103.12|100.92|0
1689143400000|2023-07-12 06:30:00|103.12|100.92|103.2|101|103.47|101.27|103.12|100.92|0
1689143700000|2023-07-12 06:35:00|103.27|101.07|103.6|101.4|103.6|101.4|103.2|101|0
1689144000000|2023-07-12 06:40:00|103.67|101.47|103.86|101.66|103.87|101.67|103.6|101.4|0
1689144300000|2023-07-12 06:45:00|103.93|101.73|104.26|102.06|104.4|102.2|103.93|101.73|0
1689144600000|2023-07-12 06:50:00|104.13|101.93|104.13|101.93|104.4|102.2|104.13|101.93|0
1689144900000|2023-07-12 06:55:00|104.26|102.06|103.86|101.66|104.26|102.06|103.86|101.66|0
1689145200000|2023-07-12 07:00:00|103.99|101.79|103.46|101.26|103.99|101.79|103.06|100.86|0
1689145500000|2023-07-12 07:05:00|103.32|101.12|104.25|102.05|104.39|102.19|103.19|100.99|0
1689145800000|2023-07-12 07:10:00|104.32|102.12|104.38|102.18|104.39|102.19|103.85|101.65|0
1689146100000|2023-07-12 07:15:00|104.25|102.05|103.85|101.65|104.25|102.05|103.45|101.25|0
1689146400000|2023-07-12 07:20:00|103.92|101.72|103.92|101.72|103.92|101.72|103.45|101.25|0
1689146700000|2023-07-12 07:25:00|103.98|101.78|102.91|100.71|103.98|101.78|102.85|100.65|0
1689147000000|2023-07-12 07:30:00|103.05|100.85|102.65|100.45|103.44|101.24|102.51|100.31|0
1689147300000|2023-07-12 07:35:00|102.51|100.31|102.25|100.05|102.65|100.45|102.12|99.92|0
1689147600000|2023-07-12 07:40:00|102.51|100.31|102.25|100.05|102.51|100.31|101.85|99.65|0
1689147900000|2023-07-12 07:45:00|102.11|99.91|101.58|99.38|102.38|100.18|101.58|99.38|0
1689148200000|2023-07-12 07:50:00|101.72|99.52|101.58|99.38|101.85|99.65|101.45|99.25|0
1689148500000|2023-07-12 07:55:00|101.71|99.51|101.71|99.51|101.84|99.64|101.58|99.38|0
1689148800000|2023-07-12 08:00:00|101.84|99.64|101.84|99.64|101.97|99.77|101.58|99.38|0
1689149100000|2023-07-12 08:05:00|101.71|99.51|101.31|99.11|102.1|99.9|101.31|99.11|0
1689149400000|2023-07-12 08:10:00|101.44|99.24|101.18|98.98|101.57|99.37|101.18|98.98|0
1689149700000|2023-07-12 08:15:00|101.31|99.11|101.31|99.11|101.44|99.24|100.79|98.59|0
1689150000000|2023-07-12 08:20:00|101.24|99.04|102.36|100.16|102.36|100.16|101.24|99.04|0
1689150300000|2023-07-12 08:25:00|102.29|100.09|101.63|99.43|102.29|100.09|101.3|99.1|0
1689150600000|2023-07-12 08:30:00|101.57|99.37|101.56|99.36|101.63|99.43|101.3|99.1|0
1689150900000|2023-07-12 08:35:00|101.69|99.49|101.43|99.23|101.83|99.63|101.3|99.1|0
1689151200000|2023-07-12 08:40:00|101.3|99.1|101.3|99.1|101.56|99.36|101.17|98.97|0
1689151500000|2023-07-12 08:45:00|101.16|98.96|101.29|99.09|101.43|99.23|101.16|98.96|0
1689151800000|2023-07-12 08:50:00|101.03|98.83|101.29|99.09|101.49|99.29|101.03|98.83|0
1689152100000|2023-07-12 08:55:00|101.23|99.03|101.03|98.83|101.42|99.22|101.03|98.83|0
1689152400000|2023-07-12 09:00:00|101.16|98.96|100.63|98.43|101.16|98.96|100.5|98.3|0
1689152700000|2023-07-12 09:05:00|100.57|98.37|100.5|98.3|100.76|98.56|100.5|98.3|0
1689153000000|2023-07-12 09:10:00|100.63|98.43|99.85|97.65|100.76|98.56|99.85|97.65|0
1689153300000|2023-07-12 09:15:00|99.98|97.78|100.49|98.29|100.63|98.43|99.98|97.78|0
1689153600000|2023-07-12 09:20:00|100.62|98.42|100.36|98.16|100.62|98.42|100.23|98.03|0
1689153900000|2023-07-12 09:25:00|100.23|98.03|100.23|98.03|100.49|98.29|99.97|97.77|0
1689154200000|2023-07-12 09:30:00|100.36|98.16|100.23|98.03|100.49|98.29|99.97|97.77|0
1689154500000|2023-07-12 09:35:00|100.1|97.9|99.7|97.5|100.23|98.03|99.7|97.5|0
1689154800000|2023-07-12 09:40:00|99.83|97.63|99.83|97.63|99.96|97.76|99.44|97.24|0
1689155100000|2023-07-12 09:45:00|99.7|97.5|99.96|97.76|100.22|98.02|99.7|97.5|0
1689155400000|2023-07-12 09:50:00|100.09|97.89|100.09|97.89|100.48|98.28|99.96|97.76|0
1689155700000|2023-07-12 09:55:00|100.15|97.95|100.08|97.88|100.35|98.15|99.95|97.75|0
1689156000000|2023-07-12 10:00:00|100.21|98.01|100.86|98.66|100.86|98.66|100.08|97.88|0
1689156300000|2023-07-12 10:05:00|100.73|98.53|100.99|98.79|101|98.8|100.73|98.53|0
1689156600000|2023-07-12 10:10:00|100.86|98.66|101.12|98.92|101.39|99.19|100.86|98.66|0
1689156900000|2023-07-12 10:15:00|101.25|99.05|100.99|98.79|101.25|99.05|100.86|98.66|0
1689157200000|2023-07-12 10:20:00|100.86|98.66|100.99|98.79|100.99|98.79|100.73|98.53|0
1689157500000|2023-07-12 10:25:00|100.85|98.65|100.98|98.78|101.11|98.91|100.59|98.39|0
1689157800000|2023-07-12 10:30:00|100.92|98.72|101.11|98.91|101.18|98.98|100.85|98.65|0
1689158100000|2023-07-12 10:35:00|100.98|98.78|100.85|98.65|101.24|99.04|100.85|98.65|0
1689158400000|2023-07-12 10:40:00|100.98|98.78|100.32|98.12|101.11|98.91|100.32|98.12|0
1689158700000|2023-07-12 10:45:00|100.45|98.25|100.58|98.38|100.71|98.51|100.45|98.25|0
1689159000000|2023-07-12 10:50:00|100.45|98.25|101.1|98.9|101.37|99.17|100.45|98.25|0
1689159300000|2023-07-12 10:55:00|101.17|98.97|101.36|99.16|101.36|99.16|100.97|98.77|0
1689159600000|2023-07-12 11:00:00|101.23|99.03|100.71|98.51|101.23|99.03|100.57|98.37|0
1689159900000|2023-07-12 11:05:00|100.7|98.5|101.36|99.16|101.49|99.29|100.7|98.5|0
1689160200000|2023-07-12 11:10:00|101.29|99.09|100.05|97.85|101.29|99.09|100.05|97.85|0
1689160500000|2023-07-12 11:15:00|100.12|97.92|99.01|96.81|100.18|97.98|99.01|96.81|0
1689160800000|2023-07-12 11:20:00|98.88|96.68|99.26|97.06|99.39|97.19|98.75|96.55|0
1689161100000|2023-07-12 11:25:00|99.39|97.19|99.13|96.93|99.39|97.19|98.75|96.55|0
1689161400000|2023-07-12 11:30:00|99.07|96.87|98.23|96.03|99.13|96.93|98.23|96.03|0
1689161700000|2023-07-12 11:35:00|98.1|95.9|98.78|96.58|99.28|97.08|98.1|95.9|0
1689162000000|2023-07-12 11:40:00|98.72|96.52|98.77|96.57|98.9|96.7|98.52|96.32|0
1689162300000|2023-07-12 11:45:00|98.9|96.7|98.9|96.7|98.9|96.7|98.64|96.44|0
1689162600000|2023-07-12 11:50:00|99.03|96.83|98.9|96.7|99.29|97.09|98.9|96.7|0
1689162900000|2023-07-12 11:55:00|99.03|96.83|98.9|96.7|99.16|96.96|98.77|96.57|0
1689163200000|2023-07-12 12:00:00|98.77|96.57|99.02|96.82|99.15|96.95|98.12|95.92|0
1689163500000|2023-07-12 12:05:00|99.15|96.95|98.76|96.56|99.28|97.08|98.76|96.56|0
1689163800000|2023-07-12 12:10:00|98.63|96.43|98.76|96.56|99.41|97.21|98.5|96.3|0
1689164100000|2023-07-12 12:15:00|98.89|96.69|99.53|97.33|99.53|97.33|98.63|96.43|0
1689164400000|2023-07-12 12:20:00|99.66|97.46|99.99|97.79|100.18|97.98|99.53|97.33|0
1689164700000|2023-07-12 12:25:00|100.18|97.98|99.47|97.27|100.44|98.24|98.88|96.68|0
1689165000000|2023-07-12 12:30:00|99.53|97.33|90.03|87.83|99.53|97.33|87.12|84.92|0
1689165300000|2023-07-12 12:35:00|89.78|87.58|88.11|85.91|89.91|87.71|86.92|84.72|0
1689165600000|2023-07-12 12:40:00|87.99|85.79|90.51|88.31|90.75|88.55|87.63|85.43|0
1689165900000|2023-07-12 12:45:00|90.38|88.18|90.02|87.82|90.87|88.67|89.54|87.34|0
1689166200000|2023-07-12 12:50:00|90.26|88.06|92.21|90.01|92.7|90.5|89.9|87.7|0
1689166500000|2023-07-12 12:55:00|92.09|89.89|88|85.8|92.09|89.89|88|85.8|0
1689166800000|2023-07-12 13:00:00|87.88|85.68|86.44|84.24|88.12|85.92|86.21|84.01|0
1689167100000|2023-07-12 13:05:00|86.32|84.12|86.09|83.89|86.56|84.36|85.73|83.53|0
1689167400000|2023-07-12 13:10:00|86.2|84|84.08|81.88|87.04|84.84|83.97|81.77|0
1689167700000|2023-07-12 13:15:00|84.2|82|83.85|81.65|84.55|82.35|83.15|80.95|0
1689168000000|2023-07-12 13:20:00|83.73|81.53|84.72|82.52|85.25|83.05|83.61|81.41|0
1689168300000|2023-07-12 13:25:00|84.78|82.58|84.54|82.34|85.37|83.17|83.84|81.64|0
1689168600000|2023-07-12 13:30:00|84.43|82.23|83.45|81.25|85.48|83.28|82.8|80.6|0
1689168900000|2023-07-12 13:35:00|83.22|81.02|85.85|83.65|85.96|83.76|82.4|80.2|0
1689169200000|2023-07-12 13:40:00|85.73|83.53|84.67|82.47|87.27|85.07|84.43|82.23|0
1689169500000|2023-07-12 13:45:00|84.78|82.58|82.69|80.49|85.25|83.05|82.12|79.92|0
1689169800000|2023-07-12 13:50:00|82.46|80.26|82.34|80.14|83.27|81.07|81.54|79.34|0
1689170100000|2023-07-12 13:55:00|82.57|80.37|82.11|79.91|83.27|81.07|81.77|79.57|0
1689170400000|2023-07-12 14:00:00|82.34|80.14|82.8|80.6|83.73|81.53|82|79.8|0
1689170700000|2023-07-12 14:05:00|82.92|80.72|81.88|79.68|83.96|81.76|81.76|79.56|0
1689171000000|2023-07-12 14:10:00|81.76|79.56|81.19|78.99|82.11|79.91|80.97|78.77|0
1689171300000|2023-07-12 14:15:00|81.31|79.11|80.74|78.54|81.53|79.33|80.51|78.31|0
1689171600000|2023-07-12 14:20:00|80.96|78.76|81.42|79.22|81.87|79.67|80.28|78.08|0
1689171900000|2023-07-12 14:25:00|81.64|79.44|80.73|78.53|82.44|80.24|80.73|78.53|0
1689172200000|2023-07-12 14:30:00|80.84|78.64|81.41|79.21|81.53|79.33|80.28|78.08|0
1689172500000|2023-07-12 14:35:00|81.3|79.1|80.61|78.41|81.87|79.67|80.61|78.41|0
1689172800000|2023-07-12 14:40:00|80.5|78.3|80.5|78.3|81.41|79.21|79.82|77.62|0
1689173100000|2023-07-12 14:45:00|80.38|78.18|80.83|78.63|80.95|78.75|80.16|77.96|0
1689173400000|2023-07-12 14:50:00|80.72|78.52|81.51|79.31|81.74|79.54|80.16|77.96|0
1689173700000|2023-07-12 14:55:00|81.4|79.2|81.86|79.66|82.66|80.46|81.29|79.09|0
1689174000000|2023-07-12 15:00:00|81.85|79.65|81.85|79.65|82.66|80.46|81.4|79.2|0
1689174300000|2023-07-12 15:05:00|81.97|79.77|83.12|80.92|83.23|81.03|81.97|79.77|0
1689174600000|2023-07-12 15:10:00|83|80.8|82.42|80.22|83.69|81.49|82.08|79.88|0
1689174900000|2023-07-12 15:15:00|82.31|80.11|81.27|79.07|82.54|80.34|81.16|78.96|0
1689175200000|2023-07-12 15:20:00|81.39|79.19|81.84|79.64|82.53|80.33|81.39|79.19|0
1689175500000|2023-07-12 15:25:00|82.19|79.99|82.81|80.61|83.45|81.25|81.96|79.76|0
1689175800000|2023-07-12 15:30:00|82.93|80.73|83.51|81.31|83.74|81.54|82.35|80.15|0
1689176100000|2023-07-12 15:35:00|83.39|81.19|85.5|83.3|85.74|83.54|83.04|80.84|0
1689176400000|2023-07-12 15:40:00|85.74|83.54|88.02|85.82|90.34|88.14|85.74|83.54|0
1689176700000|2023-07-12 15:45:00|88.14|85.94|86.57|84.37|89.6|87.4|86.21|84.01|0
1689177000000|2023-07-12 15:50:00|86.45|84.25|87.77|85.57|89.59|87.39|86.33|84.13|0
1689177300000|2023-07-12 15:55:00|88.01|85.81|89.84|87.64|90.58|88.38|87.41|85.21|0
1689177600000|2023-07-12 16:00:00|89.96|87.76|90.08|87.88|90.94|88.74|88.37|86.17|0
1689177900000|2023-07-12 16:05:00|90.32|88.12|89.59|87.39|90.45|88.25|89.1|86.9|0
1689178200000|2023-07-12 16:10:00|89.83|87.63|87.52|85.32|90.45|88.25|87.04|84.84|0
1689178500000|2023-07-12 16:15:00|87.4|85.2|89.58|87.38|89.83|87.63|87.4|85.2|0
1689178800000|2023-07-12 16:20:00|89.46|87.26|88.48|86.28|89.7|87.5|88.36|86.16|0
1689179100000|2023-07-12 16:25:00|88.36|86.16|88.97|86.77|89.95|87.75|88.12|85.92|0
1689179400000|2023-07-12 16:30:00|88.84|86.64|87.15|84.95|89.33|87.13|87.15|84.95|0
1689179700000|2023-07-12 16:35:00|87.03|84.83|86.19|83.99|87.87|85.67|86.07|83.87|0
1689180000000|2023-07-12 16:40:00|86.07|83.87|86.9|84.7|87.51|85.31|85.95|83.75|0
1689180300000|2023-07-12 16:45:00|87.02|84.82|85.35|83.15|87.39|85.19|85.12|82.92|0
1689180600000|2023-07-12 16:50:00|85.23|83.03|85.47|83.27|85.71|83.51|84.88|82.68|0
1689180900000|2023-07-12 16:55:00|85.59|83.39|86.48|84.28|86.9|84.7|85|82.8|0
1689181200000|2023-07-12 17:00:00|86.42|84.22|85.94|83.74|86.54|84.34|85.23|83.03|0
1689181500000|2023-07-12 17:05:00|86.06|83.86|86.65|84.45|87.25|85.05|85.82|83.62|0
1689181800000|2023-07-12 17:10:00|86.53|84.33|86.05|83.85|87.37|85.17|85.94|83.74|0
1689182100000|2023-07-12 17:15:00|85.93|83.73|84.98|82.78|86.05|83.85|84.87|82.67|0
1689182400000|2023-07-12 17:20:00|84.87|82.67|85.1|82.9|85.34|83.14|84.63|82.43|0
1689182700000|2023-07-12 17:25:00|85.22|83.02|84.98|82.78|85.34|83.14|84.63|82.43|0
1689183000000|2023-07-12 17:30:00|85.1|82.9|84.27|82.07|85.33|83.13|84.04|81.84|0
1689183300000|2023-07-12 17:35:00|84.15|81.95|83.92|81.72|84.5|82.3|83.8|81.6|0
1689183600000|2023-07-12 17:40:00|83.8|81.6|83.8|81.6|84.03|81.83|83.56|81.36|0
1689183900000|2023-07-12 17:45:00|83.68|81.48|84.26|82.06|84.97|82.77|83.68|81.48|0
1689184200000|2023-07-12 17:50:00|84.15|81.95|83.79|81.59|84.38|82.18|83.68|81.48|0
1689184500000|2023-07-12 17:55:00|83.67|81.47|84.02|81.82|84.49|82.29|83.56|81.36|0
1689184800000|2023-07-12 18:00:00|83.91|81.71|84.49|82.29|85.44|83.24|83.91|81.71|0
1689185100000|2023-07-12 18:05:00|84.61|82.41|83.32|81.12|84.61|82.41|83.09|80.89|0
1689185400000|2023-07-12 18:10:00|83.2|81|82.39|80.19|83.67|81.47|82.27|80.07|0
1689185700000|2023-07-12 18:15:00|82.27|80.07|82.85|80.65|82.96|80.76|82.04|79.84|0
1689186000000|2023-07-12 18:20:00|82.96|80.76|82.73|80.53|83.2|81|82.5|80.3|0
1689186300000|2023-07-12 18:25:00|82.61|80.41|82.5|80.3|82.84|80.64|82.15|79.95|0
1689186600000|2023-07-12 18:30:00|82.61|80.41|82.49|80.29|82.96|80.76|82.38|80.18|0
1689186900000|2023-07-12 18:35:00|82.38|80.18|82.37|80.17|82.49|80.29|82.14|79.94|0
1689187200000|2023-07-12 18:40:00|82.61|80.41|83.18|80.98|84.24|82.04|82.61|80.41|0
1689187500000|2023-07-12 18:45:00|83.3|81.1|84.35|82.15|84.94|82.74|83.3|81.1|0
1689187800000|2023-07-12 18:50:00|84.23|82.03|84.59|82.39|85.41|83.21|84.23|82.03|0
1689188100000|2023-07-12 18:55:00|84.82|82.62|84.29|82.09|85.06|82.86|84|81.8|0
1689188400000|2023-07-12 19:00:00|84.35|82.15|84.35|82.15|85.05|82.85|83.99|81.79|0
1689188700000|2023-07-12 19:05:00|84.46|82.26|84.7|82.5|85.17|82.97|83.99|81.79|0
1689189000000|2023-07-12 19:10:00|84.81|82.61|84.22|82.02|85.29|83.09|84.11|81.91|0
1689189300000|2023-07-12 19:15:00|84.11|81.91|85.05|82.85|85.16|82.96|83.87|81.67|0
1689189600000|2023-07-12 19:20:00|85.16|82.96|88.15|85.95|88.52|86.32|85.16|82.96|0
1689189900000|2023-07-12 19:25:00|88.28|86.08|87.31|85.11|89.62|87.42|87.19|84.99|0
1689190200000|2023-07-12 19:30:00|87.43|85.23|85.75|83.55|87.55|85.35|85.75|83.55|0
1689190500000|2023-07-12 19:35:00|85.87|83.67|85.51|83.31|85.87|83.67|84.92|82.72|0
1689190800000|2023-07-12 19:40:00|85.39|83.19|84.8|82.6|85.99|83.79|84.56|82.36|0
1689191100000|2023-07-12 19:45:00|84.68|82.48|85.86|83.66|85.98|83.78|84.56|82.36|0
1689191400000|2023-07-12 19:50:00|86.58|84.38|85.62|83.42|87.06|84.86|85.62|83.42|0
1689191700000|2023-07-12 19:55:00|85.5|83.3|85.74|83.54|87.29|85.09|85.5|83.3|0
1689192000000|2023-07-12 20:00:00|85.26|83.06|83.72|81.52|85.74|83.54|83.68|81.48|0
1689192300000|2023-07-12 20:05:00|83.6|81.4|83.95|81.75|83.95|81.75|83.36|81.16|0
1689192600000|2023-07-12 20:10:00|83.83|81.63|83.83|81.63|83.95|81.75|83.48|81.28|0
1689192900000|2023-07-12 20:15:00|84.03|81.43|83.56|80.96|84.15|81.55|83.44|80.84|0
1689193200000|2023-07-12 20:20:00|83.44|80.84|83.56|80.96|83.56|80.96|83.32|80.72|0
1689193500000|2023-07-12 20:25:00|83.44|80.84|83.91|81.31|83.91|81.31|83.44|80.84|0
1689193800000|2023-07-12 20:30:00|83.79|81.19|83.79|81.19|83.91|81.31|83.79|81.19|0
1689194100000|2023-07-12 20:35:00|83.73|81.13|83.67|81.07|83.79|81.19|83.67|81.07|0
1689194400000|2023-07-12 20:40:00|83.78|81.18|83.78|81.18|83.78|81.18|83.78|81.18|0
1689194700000|2023-07-12 20:45:00|83.9|81.3|84.25|81.65|84.25|81.65|83.9|81.3|0
1689195000000|2023-07-12 20:50:00|84.13|81.53|84.25|81.65|84.37|81.77|84.13|81.53|0
1689195300000|2023-07-12 20:55:00|84.37|81.77|84.54|81.94|84.54|81.94|83.89|81.29|0
1689195600000|2023-07-12 21:00:00|84.33|81.73|83.46|80.86|84.33|81.73|83.46|80.86|0
1689195900000|2023-07-12 21:05:00|83.44|80.84|83.29|80.69|83.46|80.86|83.03|80.43|0
1689196200000|2023-07-12 21:10:00|83.25|80.65|83.67|81.07|83.67|81.07|83.25|80.65|0
1689196500000|2023-07-12 21:15:00|83.6|81|83.66|81.06|83.67|81.07|83.6|81|0
1689196800000|2023-07-12 21:20:00|83.68|81.08|83.75|81.15|83.75|81.15|83.58|80.98|0
1689197100000|2023-07-12 21:25:00|83.78|81.18|83.76|81.16|83.78|81.18|83.75|81.15|0
1689197400000|2023-07-12 21:30:00|83.75|81.15|83.73|81.13|83.76|81.16|83.73|81.13|0
1689197700000|2023-07-12 21:35:00|83.68|81.08|83.62|81.02|83.78|81.18|83.62|81.02|0
1689198000000|2023-07-12 21:40:00|83.52|80.92|83.65|81.05|83.65|81.05|83.48|80.88|0
1689198300000|2023-07-12 21:45:00|83.64|81.04|83.64|81.04|83.64|81.04|83.64|81.04|0
1689198600000|2023-07-12 21:50:00|83.62|81.02|83.62|81.02|83.69|81.09|83.62|81.02|0
1689198900000|2023-07-12 21:55:00|83.61|81.01|83.61|81.01|83.63|81.03|83.59|80.99|0
1689199200000|2023-07-12 22:00:00|83.41|80.81|82.75|80.15|83.82|81.22|82.75|80.15|0
1689199500000|2023-07-12 22:05:00|82.7|80.1|82.63|80.03|82.75|80.15|82.4|79.8|0
1689199800000|2023-07-12 22:10:00|82.52|79.92|82.16|79.56|82.52|79.92|81.82|79.22|0
1689200100000|2023-07-12 22:15:00|82.28|79.68|82.28|79.68|82.51|79.91|82.05|79.45|0
1689200400000|2023-07-12 22:20:00|82.16|79.56|81.81|79.21|82.16|79.56|81.69|79.09|0
1689200700000|2023-07-12 22:25:00|81.75|79.15|81.92|79.32|81.92|79.32|81.46|78.86|0
1689201000000|2023-07-12 22:30:00|81.81|79.21|81.8|79.2|81.81|79.21|81.69|79.09|0
1689201300000|2023-07-12 22:35:00|81.86|79.26|81.57|78.97|81.86|79.26|81.57|78.97|0
1689201600000|2023-07-12 22:40:00|81.63|79.03|81.22|78.62|81.63|79.03|80.99|78.39|0
1689201900000|2023-07-12 22:45:00|81.28|78.68|81.33|78.73|81.45|78.85|81.22|78.62|0
1689202200000|2023-07-12 22:50:00|81.45|78.85|82.03|79.43|82.26|79.66|81.45|78.85|0
1689202500000|2023-07-12 22:55:00|82.15|79.55|82.03|79.43|82.15|79.55|81.97|79.37|0
1689202800000|2023-07-12 23:00:00|81.91|79.31|82.14|79.54|82.26|79.66|81.91|79.31|0
1689203100000|2023-07-12 23:05:00|82.26|79.66|82.14|79.54|82.37|79.77|82.14|79.54|0
1689203400000|2023-07-12 23:10:00|82.08|79.48|82.25|79.65|82.25|79.65|81.9|79.3|0
1689203700000|2023-07-12 23:15:00|82.2|79.6|82.25|79.65|82.37|79.77|82.14|79.54|0
1689204000000|2023-07-12 23:20:00|82.37|79.77|82.25|79.65|82.37|79.77|82.25|79.65|0
1689204300000|2023-07-12 23:25:00|82.13|79.53|82.36|79.76|82.48|79.88|82.13|79.53|0
1689204600000|2023-07-12 23:30:00|82.31|79.71|82.36|79.76|82.36|79.76|82.13|79.53|0
1689204900000|2023-07-12 23:35:00|82.24|79.64|82.24|79.64|82.36|79.76|82.12|79.52|0
1689205200000|2023-07-12 23:40:00|82.18|79.58|81.77|79.17|82.24|79.64|81.54|78.94|0
1689205500000|2023-07-12 23:45:00|81.72|79.12|82.12|79.52|82.35|79.75|81.72|79.12|0
1689205800000|2023-07-12 23:50:00|82|79.4|82.23|79.63|82.24|79.64|82|79.4|0
1689206100000|2023-07-12 23:55:00|82.12|79.52|82.23|79.63|82.35|79.75|82.12|79.52|0
1689206400000|2023-07-13 00:00:00|82.11|79.51|82|79.4|82.58|79.98|81.76|79.16|0
1689206700000|2023-07-13 00:05:00|82.11|79.51|81.99|79.39|82.11|79.51|81.65|79.05|0
1689207000000|2023-07-13 00:10:00|82.11|79.51|81.99|79.39|82.34|79.74|81.88|79.28|0
1689207300000|2023-07-13 00:15:00|82.11|79.51|81.87|79.27|82.11|79.51|81.52|78.92|0
1689207600000|2023-07-13 00:20:00|81.76|79.16|81.4|78.8|81.87|79.27|81.29|78.69|0
1689207900000|2023-07-13 00:25:00|81.52|78.92|82.45|79.85|82.56|79.96|80.88|78.28|0
1689208200000|2023-07-13 00:30:00|82.56|79.96|81.66|79.06|82.68|80.08|80.94|78.34|0
1689208500000|2023-07-13 00:35:00|81.55|78.95|81.58|78.98|81.78|79.18|81.43|78.83|0
1689208800000|2023-07-13 00:40:00|81.56|78.96|81.46|78.86|81.69|79.09|81.29|78.69|0
1689209100000|2023-07-13 00:45:00|81.52|78.92|81.52|78.92|81.58|78.98|81.34|78.74|0
1689209400000|2023-07-13 00:50:00|81.57|78.97|81.46|78.86|81.69|79.09|81.46|78.86|0
1689209700000|2023-07-13 00:55:00|81.57|78.97|81.69|79.09|81.8|79.2|81.34|78.74|0
1689210000000|2023-07-13 01:00:00|81.8|79.2|81.92|79.32|82.03|79.43|81.8|79.2|0
1689210300000|2023-07-13 01:05:00|81.8|79.2|82.03|79.43|82.09|79.49|81.68|79.08|0
1689210600000|2023-07-13 01:10:00|82.15|79.55|82.03|79.43|82.15|79.55|81.91|79.31|0
1689210900000|2023-07-13 01:15:00|82.14|79.54|82.37|79.77|82.73|80.13|82.14|79.54|0
1689211200000|2023-07-13 01:20:00|82.26|79.66|82.61|80.01|82.84|80.24|82.26|79.66|0
1689211500000|2023-07-13 01:25:00|82.55|79.95|82.6|80|82.61|80.01|82.37|79.77|0
1689211800000|2023-07-13 01:30:00|82.49|79.89|82.6|80|82.72|80.12|82.25|79.65|0
1689212100000|2023-07-13 01:35:00|82.48|79.88|82.36|79.76|82.6|80|82.36|79.76|0
1689212400000|2023-07-13 01:40:00|82.48|79.88|82.83|80.23|83.01|80.41|82.48|79.88|0
1689212700000|2023-07-13 01:45:00|82.71|80.11|82.13|79.53|82.71|80.11|82.01|79.41|0
1689213000000|2023-07-13 01:50:00|82.01|79.41|82.05|79.45|82.28|79.68|81.56|78.96|0
1689213300000|2023-07-13 01:55:00|82.17|79.57|81.93|79.33|82.17|79.57|81.81|79.21|0
1689213600000|2023-07-13 02:00:00|81.81|79.21|82.04|79.44|82.16|79.56|81.81|79.21|0
1689213900000|2023-07-13 02:05:00|82.16|79.56|81.93|79.33|82.28|79.68|81.81|79.21|0
1689214200000|2023-07-13 02:10:00|81.81|79.21|81.58|78.98|81.93|79.33|81.46|78.86|0
1689214500000|2023-07-13 02:15:00|81.46|78.86|81.46|78.86|81.57|78.97|81.34|78.74|0
1689214800000|2023-07-13 02:20:00|81.57|78.97|81.45|78.85|81.69|79.09|81.45|78.85|0
1689215100000|2023-07-13 02:25:00|81.4|78.8|81.22|78.62|81.57|78.97|81.11|78.51|0
1689215400000|2023-07-13 02:30:00|81.34|78.74|81.57|78.97|81.8|79.2|81.1|78.5|0
1689215700000|2023-07-13 02:35:00|81.45|78.85|81.68|79.08|81.68|79.08|81.45|78.85|0
1689216000000|2023-07-13 02:40:00|81.56|78.96|81.68|79.08|81.68|79.08|81.45|78.85|0
1689216300000|2023-07-13 02:45:00|81.56|78.96|81.67|79.07|81.68|79.08|81.56|78.96|0
1689216600000|2023-07-13 02:50:00|81.79|79.19|81.56|78.96|81.79|79.19|81.56|78.96|0
1689216900000|2023-07-13 02:55:00|81.44|78.84|81.21|78.61|81.5|78.9|81.21|78.61|0
1689217200000|2023-07-13 03:00:00|81.32|78.72|80.63|78.03|81.32|78.72|80.63|78.03|0
1689217500000|2023-07-13 03:05:00|80.74|78.14|80.74|78.14|80.74|78.14|80.63|78.03|0
1689217800000|2023-07-13 03:10:00|80.63|78.03|80.16|77.56|80.63|78.03|80.05|77.45|0
1689218100000|2023-07-13 03:15:00|80.28|77.68|80.16|77.56|80.39|77.79|80.05|77.45|0
1689218400000|2023-07-13 03:20:00|80.05|77.45|80.16|77.56|80.27|77.67|80.05|77.45|0
1689218700000|2023-07-13 03:25:00|80.27|77.67|80.16|77.56|80.27|77.67|80.04|77.44|0
1689219000000|2023-07-13 03:30:00|80.04|77.44|79.93|77.33|80.16|77.56|79.58|76.98|0
1689219300000|2023-07-13 03:35:00|80.04|77.44|80.04|77.44|80.04|77.44|79.92|77.32|0
1689219600000|2023-07-13 03:40:00|80.27|77.67|80.26|77.66|80.38|77.78|80.15|77.55|0
1689219900000|2023-07-13 03:45:00|80.21|77.61|80.15|77.55|80.32|77.72|80.09|77.49|0
1689220200000|2023-07-13 03:50:00|80.03|77.43|79.92|77.32|80.15|77.55|79.8|77.2|0
1689220500000|2023-07-13 03:55:00|79.8|77.2|79.46|76.86|79.8|77.2|79.46|76.86|0
1689220800000|2023-07-13 04:00:00|79.57|76.97|79.57|76.97|79.69|77.09|79.46|76.86|0
1689221100000|2023-07-13 04:05:00|79.46|76.86|79.68|77.08|79.68|77.08|79.45|76.85|0
1689221400000|2023-07-13 04:10:00|79.57|76.97|79.45|76.85|79.68|77.08|79.22|76.62|0
1689221700000|2023-07-13 04:15:00|79.51|76.91|79.22|76.62|79.68|77.08|79.22|76.62|0
1689222000000|2023-07-13 04:20:00|79.33|76.73|79.33|76.73|79.45|76.85|79.22|76.62|0
1689222300000|2023-07-13 04:25:00|79.39|76.79|79.22|76.62|79.45|76.85|79.22|76.62|0
1689222600000|2023-07-13 04:30:00|79.27|76.67|79.33|76.73|79.56|76.96|79.21|76.61|0
1689222900000|2023-07-13 04:35:00|79.27|76.67|79.32|76.72|79.33|76.73|79.21|76.61|0
1689223200000|2023-07-13 04:40:00|79.44|76.84|79.44|76.84|79.55|76.95|79.21|76.61|0
1689223500000|2023-07-13 04:45:00|79.55|76.95|79.78|77.18|79.89|77.29|79.55|76.95|0
1689223800000|2023-07-13 04:50:00|79.89|77.29|80.26|77.66|80.38|77.78|79.78|77.18|0
1689224100000|2023-07-13 04:55:00|80.38|77.78|80.84|78.24|80.95|78.35|80.26|77.66|0
1689224400000|2023-07-13 05:00:00|80.95|78.35|80.95|78.35|81.18|78.58|80.72|78.12|0
1689224700000|2023-07-13 05:05:00|80.83|78.23|81.06|78.46|81.41|78.81|80.72|78.12|0
1689225000000|2023-07-13 05:10:00|80.95|78.35|80.83|78.23|80.95|78.35|80.71|78.11|0
1689225300000|2023-07-13 05:15:00|80.77|78.17|80.6|78|80.83|78.23|80.25|77.65|0
1689225600000|2023-07-13 05:20:00|80.48|77.88|80.14|77.54|80.48|77.88|80.02|77.42|0
1689225900000|2023-07-13 05:25:00|80.08|77.48|80.48|77.88|80.48|77.88|80.02|77.42|0
1689226200000|2023-07-13 05:30:00|80.42|77.82|80.36|77.76|80.48|77.88|80.13|77.53|0
1689226500000|2023-07-13 05:35:00|80.25|77.65|80.24|77.64|80.47|77.87|80.13|77.53|0
1689226800000|2023-07-13 05:40:00|80.13|77.53|79.9|77.3|80.24|77.64|79.9|77.3|0
1689227100000|2023-07-13 05:45:00|80.01|77.41|80.58|77.98|80.58|77.98|79.9|77.3|0
1689227400000|2023-07-13 05:50:00|80.53|77.93|80.69|78.09|80.81|78.21|80.53|77.93|0
1689227700000|2023-07-13 05:55:00|80.58|77.98|80.81|78.21|80.81|78.21|80.58|77.98|0
1689228000000|2023-07-13 06:00:00|80.92|78.32|81.03|78.43|81.61|79.01|80.8|78.2|0
1689228300000|2023-07-13 06:05:00|80.72|78.52|80.55|78.35|81.07|78.87|80.37|78.17|0
1689228600000|2023-07-13 06:10:00|80.6|78.4|80.14|77.94|80.6|78.4|79.91|77.71|0
1689228900000|2023-07-13 06:15:00|80.26|78.06|79.86|77.66|80.26|78.06|79.68|77.48|0
1689229200000|2023-07-13 06:20:00|79.91|77.71|79.79|77.59|80.08|77.88|79.79|77.59|0
1689229500000|2023-07-13 06:25:00|79.68|77.48|79.79|77.59|79.91|77.71|79.56|77.36|0
1689229800000|2023-07-13 06:30:00|79.85|77.65|80.02|77.82|80.13|77.93|79.85|77.65|0
1689230100000|2023-07-13 06:35:00|80.13|77.93|80.36|78.16|80.36|78.16|79.9|77.7|0
1689230400000|2023-07-13 06:40:00|80.24|78.04|80.47|78.27|80.47|78.27|80.13|77.93|0
1689230700000|2023-07-13 06:45:00|80.59|78.39|81.04|78.84|81.16|78.96|80.47|78.27|0
1689231000000|2023-07-13 06:50:00|81.16|78.96|80.81|78.61|81.16|78.96|80.58|78.38|0
1689231300000|2023-07-13 06:55:00|80.7|78.5|80.35|78.15|80.81|78.61|80.35|78.15|0
1689231600000|2023-07-13 07:00:00|80.58|78.38|80.69|78.49|81.15|78.95|80.58|78.38|0
1689231900000|2023-07-13 07:05:00|80.81|78.61|80.8|78.6|81.04|78.84|80.34|78.14|0
1689232200000|2023-07-13 07:10:00|80.69|78.49|79.54|77.34|80.69|78.49|79.43|77.23|0
1689232500000|2023-07-13 07:15:00|79.77|77.57|79.77|77.57|80.11|77.91|79.54|77.34|0
1689232800000|2023-07-13 07:20:00|79.88|77.68|80.22|78.02|80.45|78.25|79.88|77.68|0
1689233100000|2023-07-13 07:25:00|80.17|77.97|79.42|77.22|80.34|78.14|79.31|77.11|0
1689233400000|2023-07-13 07:30:00|79.31|77.11|79.99|77.79|80.22|78.02|79.31|77.11|0
1689233700000|2023-07-13 07:35:00|79.87|77.67|78.96|76.76|79.99|77.79|78.85|76.65|0
1689234000000|2023-07-13 07:40:00|79.08|76.88|78.62|76.42|79.08|76.88|78.39|76.19|0
1689234300000|2023-07-13 07:45:00|78.57|76.37|78.73|76.53|78.85|76.65|78.51|76.31|0
1689234600000|2023-07-13 07:50:00|78.62|76.42|78.5|76.3|78.84|76.64|78.39|76.19|0
1689234900000|2023-07-13 07:55:00|78.56|76.36|78.9|76.7|79.18|76.98|78.5|76.3|0
1689235200000|2023-07-13 08:00:00|78.95|76.75|79.29|77.09|79.4|77.2|78.84|76.64|0
1689235500000|2023-07-13 08:05:00|79.4|77.2|79.17|76.97|79.52|77.32|79.06|76.86|0
1689235800000|2023-07-13 08:10:00|79.06|76.86|78.38|76.18|79.17|76.97|78.38|76.18|0
1689236100000|2023-07-13 08:15:00|78.49|76.29|78.49|76.29|78.6|76.4|78.27|76.07|0
1689236400000|2023-07-13 08:20:00|78.44|76.24|78.38|76.18|78.49|76.29|77.93|75.73|0
1689236700000|2023-07-13 08:25:00|78.15|75.95|78.37|76.17|78.43|76.23|77.81|75.61|0
1689237000000|2023-07-13 08:30:00|78.49|76.29|78.03|75.83|78.71|76.51|78.03|75.83|0
1689237300000|2023-07-13 08:35:00|78.15|75.95|78.03|75.83|78.37|76.17|78.03|75.83|0
1689237600000|2023-07-13 08:40:00|78.14|75.94|78.03|75.83|78.37|76.17|78.03|75.83|0
1689237900000|2023-07-13 08:45:00|78.14|75.94|77.91|75.71|78.14|75.94|77.58|75.38|0
1689238200000|2023-07-13 08:50:00|77.8|75.6|77.57|75.37|77.8|75.6|77.46|75.26|0
1689238500000|2023-07-13 08:55:00|77.46|75.26|77.8|75.6|78.02|75.82|77.46|75.26|0
1689238800000|2023-07-13 09:00:00|77.68|75.48|77.46|75.26|77.8|75.6|77.46|75.26|0
1689239100000|2023-07-13 09:05:00|77.35|75.15|77.46|75.26|77.79|75.59|77.35|75.15|0
1689239400000|2023-07-13 09:10:00|77.57|75.37|77.45|75.25|77.57|75.37|77.34|75.14|0
1689239700000|2023-07-13 09:15:00|77.34|75.14|77|74.8|77.45|75.25|76.78|74.58|0
1689240000000|2023-07-13 09:20:00|76.89|74.69|77|74.8|77.11|74.91|76.67|74.47|0
1689240300000|2023-07-13 09:25:00|77.11|74.91|77.22|75.02|77.22|75.02|76.89|74.69|0
1689240600000|2023-07-13 09:30:00|77.33|75.13|77.67|75.47|77.78|75.58|77.33|75.13|0
1689240900000|2023-07-13 09:35:00|77.56|75.36|78|75.8|78|75.8|77.55|75.35|0
1689241200000|2023-07-13 09:40:00|77.78|75.58|78.4|76.2|78.79|76.59|77.78|75.58|0
1689241500000|2023-07-13 09:45:00|78.34|76.14|78.85|76.65|79.13|76.93|78.34|76.14|0
1689241800000|2023-07-13 09:50:00|78.79|76.59|78.67|76.47|79.13|76.93|78.56|76.36|0
1689242100000|2023-07-13 09:55:00|78.56|76.36|78.9|76.7|79.01|76.81|78.56|76.36|0
1689242400000|2023-07-13 10:00:00|78.78|76.58|78.67|76.47|78.9|76.7|78.44|76.24|0
1689242700000|2023-07-13 10:05:00|78.55|76.35|79.46|77.26|79.46|77.26|78.44|76.24|0
1689243000000|2023-07-13 10:10:00|79.57|77.37|78.89|76.69|79.8|77.6|78.89|76.69|0
1689243300000|2023-07-13 10:15:00|79|76.8|78.55|76.35|79|76.8|78.55|76.35|0
1689243600000|2023-07-13 10:20:00|78.43|76.23|78.54|76.34|78.66|76.46|78.21|76.01|0
1689243900000|2023-07-13 10:25:00|78.66|76.46|78.54|76.34|78.77|76.57|78.54|76.34|0
1689244200000|2023-07-13 10:30:00|78.66|76.46|78.2|76|78.66|76.46|77.98|75.78|0
1689244500000|2023-07-13 10:35:00|78.09|75.89|78.2|76|78.43|76.23|78.09|75.89|0
1689244800000|2023-07-13 10:40:00|78.31|76.11|77.97|75.77|78.31|76.11|77.86|75.66|0
1689245100000|2023-07-13 10:45:00|78.08|75.88|77.86|75.66|78.08|75.88|77.52|75.32|0
1689245400000|2023-07-13 10:50:00|77.92|75.72|77.85|75.65|77.97|75.77|77.74|75.54|0
1689245700000|2023-07-13 10:55:00|77.8|75.6|77.96|75.76|77.97|75.77|77.74|75.54|0
1689246000000|2023-07-13 11:00:00|77.85|75.65|78.07|75.87|78.41|76.21|77.85|75.65|0
1689246300000|2023-07-13 11:05:00|78.19|75.99|78.41|76.21|78.41|76.21|77.96|75.76|0
1689246600000|2023-07-13 11:10:00|78.3|76.1|78.97|76.77|79.09|76.89|78.3|76.1|0
1689246900000|2023-07-13 11:15:00|78.86|76.66|78.86|76.66|79.09|76.89|78.8|76.6|0
1689247200000|2023-07-13 11:20:00|78.74|76.54|78.97|76.77|78.97|76.77|78.63|76.43|0
1689247500000|2023-07-13 11:25:00|78.86|76.66|78.51|76.31|78.86|76.66|78.4|76.2|0
1689247800000|2023-07-13 11:30:00|78.4|76.2|78.12|75.92|78.4|76.2|77.84|75.64|0
1689248100000|2023-07-13 11:35:00|78.17|75.97|77.5|75.3|78.17|75.97|77.5|75.3|0
1689248400000|2023-07-13 11:40:00|77.38|75.18|77.83|75.63|78.17|75.97|77.38|75.18|0
1689248700000|2023-07-13 11:45:00|77.72|75.52|77.6|75.4|77.83|75.63|77.27|75.07|0
1689249000000|2023-07-13 11:50:00|77.66|75.46|77.49|75.29|77.94|75.74|77.49|75.29|0
1689249300000|2023-07-13 11:55:00|77.38|75.18|77.04|74.84|77.6|75.4|77.04|74.84|0
1689249600000|2023-07-13 12:00:00|76.93|74.73|77.04|74.84|77.15|74.95|76.82|74.62|0
1689249900000|2023-07-13 12:05:00|77.15|74.95|77.26|75.06|77.48|75.28|77.04|74.84|0
1689250200000|2023-07-13 12:10:00|77.15|74.95|76.92|74.72|77.15|74.95|76.7|74.5|0
1689250500000|2023-07-13 12:15:00|77.03|74.83|77.25|75.05|77.25|75.05|76.81|74.61|0
1689250800000|2023-07-13 12:20:00|77.14|74.94|77.36|75.16|77.59|75.39|77.03|74.83|0
1689251100000|2023-07-13 12:25:00|77.25|75.05|77.59|75.39|77.76|75.56|77.25|75.05|0
1689251400000|2023-07-13 12:30:00|77.53|75.33|78.2|76|78.48|76.28|76.36|74.16|0
1689251700000|2023-07-13 12:35:00|78.37|76.17|78.37|76.17|79.85|77.65|78.14|75.94|0
1689252000000|2023-07-13 12:40:00|78.26|76.06|77.02|74.82|78.71|76.51|76.91|74.71|0
1689252300000|2023-07-13 12:45:00|77.13|74.93|77.69|75.49|77.69|75.49|76.79|74.59|0
1689252600000|2023-07-13 12:50:00|77.8|75.6|78.36|76.16|78.81|76.61|77.58|75.38|0
1689252900000|2023-07-13 12:55:00|78.47|76.27|77.12|74.92|78.47|76.27|76.9|74.7|0
1689253200000|2023-07-13 13:00:00|77.01|74.81|76.56|74.36|77.24|75.04|76.56|74.36|0
1689253500000|2023-07-13 13:05:00|76.68|74.48|77.57|75.37|77.57|75.37|76.56|74.36|0
1689253800000|2023-07-13 13:10:00|77.62|75.42|77|74.8|77.79|75.59|76.67|74.47|0
1689254100000|2023-07-13 13:15:00|76.95|74.75|77.23|75.03|77.23|75.03|76.67|74.47|0
1689254400000|2023-07-13 13:20:00|77.11|74.91|76.55|74.35|77.22|75.02|76.55|74.35|0
1689254700000|2023-07-13 13:25:00|76.67|74.47|76.22|74.02|76.89|74.69|75.89|73.69|0
1689255000000|2023-07-13 13:30:00|76.44|74.24|74.68|72.48|78.12|75.92|74.57|72.37|0
1689255300000|2023-07-13 13:35:00|74.79|72.59|75.11|72.91|75.11|72.91|73.81|71.61|0
1689255600000|2023-07-13 13:40:00|75.22|73.02|74.56|72.36|75.22|73.02|74.02|71.82|0
1689255900000|2023-07-13 13:45:00|74.45|72.25|74.89|72.69|75.44|73.24|74.35|72.15|0
1689256200000|2023-07-13 13:50:00|74.67|72.47|74.3|72.1|75.8|73.6|73.69|71.49|0
1689256500000|2023-07-13 13:55:00|74.2|72|74.63|72.43|75.5|73.3|74.2|72|0
1689256800000|2023-07-13 14:00:00|74.84|72.64|75.28|73.08|75.5|73.3|74.52|72.32|0
1689257100000|2023-07-13 14:05:00|75.17|72.97|74.95|72.75|76.26|74.06|74.84|72.64|0
1689257400000|2023-07-13 14:10:00|75.06|72.86|75.6|73.4|76.15|73.95|74.4|72.2|0
1689257700000|2023-07-13 14:15:00|75.49|73.29|76.15|73.95|76.26|74.06|74.95|72.75|0
1689258000000|2023-07-13 14:20:00|76.26|74.06|75.49|73.29|77.14|74.94|75.49|73.29|0
1689258300000|2023-07-13 14:25:00|75.82|73.62|76.92|74.72|76.92|74.72|75.71|73.51|0
1689258600000|2023-07-13 14:30:00|77.03|74.83|74.93|72.73|77.03|74.83|74.63|72.43|0
1689258900000|2023-07-13 14:35:00|74.82|72.62|74.6|72.4|75.26|73.06|73.95|71.75|0
1689259200000|2023-07-13 14:40:00|74.71|72.51|74.71|72.51|75.15|72.95|74.28|72.08|0
1689259500000|2023-07-13 14:45:00|74.49|72.29|75.04|72.84|75.59|73.39|74.06|71.86|0
1689259800000|2023-07-13 14:50:00|75.26|73.06|75.14|72.94|75.7|73.5|74.71|72.51|0
1689260100000|2023-07-13 14:55:00|75.03|72.83|74.05|71.85|75.36|73.16|74.05|71.85|0
1689260400000|2023-07-13 15:00:00|73.94|71.74|73.61|71.41|74.27|72.07|73.61|71.41|0
1689260700000|2023-07-13 15:05:00|73.51|71.31|74.48|72.28|74.92|72.72|73.51|71.31|0
1689261000000|2023-07-13 15:10:00|74.59|72.39|75.91|73.71|75.91|73.71|74.37|72.17|0
1689261300000|2023-07-13 15:15:00|75.8|73.6|74.8|72.6|75.8|73.6|74.69|72.49|0
1689261600000|2023-07-13 15:20:00|74.91|72.71|74.58|72.38|75.68|73.48|74.37|72.17|0
1689261900000|2023-07-13 15:25:00|74.69|72.49|75.35|73.15|75.57|73.37|74.58|72.38|0
1689262200000|2023-07-13 15:30:00|75.46|73.26|76.12|73.92|76.23|74.03|75.35|73.15|0
1689262500000|2023-07-13 15:35:00|76.01|73.81|74.9|72.7|76.12|73.92|74.79|72.59|0
1689262800000|2023-07-13 15:40:00|75.01|72.81|74.46|72.26|75.23|73.03|74.36|72.16|0
1689263100000|2023-07-13 15:45:00|74.36|72.16|74.46|72.26|74.79|72.59|74.35|72.15|0
1689263400000|2023-07-13 15:50:00|74.57|72.37|74.57|72.37|74.68|72.48|74.35|72.15|0
1689263700000|2023-07-13 15:55:00|74.46|72.26|73.7|71.5|74.46|72.26|73.59|71.39|0
1689264000000|2023-07-13 16:00:00|73.59|71.39|72.72|70.52|74.02|71.82|72.72|70.52|0
1689264300000|2023-07-13 16:05:00|72.83|70.63|73.15|70.95|73.48|71.28|72.83|70.63|0
1689264600000|2023-07-13 16:10:00|73.26|71.06|73.37|71.17|73.8|71.6|72.94|70.74|0
1689264900000|2023-07-13 16:15:00|73.26|71.06|73.36|71.16|73.36|71.16|72.72|70.52|0
1689265200000|2023-07-13 16:20:00|73.47|71.27|73.04|70.84|73.9|71.7|72.5|70.3|0
1689265500000|2023-07-13 16:25:00|73.14|70.94|73.03|70.83|73.36|71.16|72.71|70.51|0
1689265800000|2023-07-13 16:30:00|73.14|70.94|72.5|70.3|73.25|71.05|71.64|69.44|0
1689266100000|2023-07-13 16:35:00|72.39|70.19|72.49|70.29|72.82|70.62|72.28|70.08|0
1689266400000|2023-07-13 16:40:00|72.6|70.4|72.6|70.4|73.03|70.83|72.39|70.19|0
1689266700000|2023-07-13 16:45:00|72.49|70.29|73.81|71.61|74.03|71.83|72.49|70.29|0
1689267000000|2023-07-13 16:50:00|73.92|71.72|73.28|71.08|73.92|71.72|72.96|70.76|0
1689267300000|2023-07-13 16:55:00|73.38|71.18|73.6|71.4|74.57|72.37|73.38|71.18|0
1689267600000|2023-07-13 17:00:00|73.59|71.39|74.35|72.15|74.46|72.26|73.59|71.39|0
1689267900000|2023-07-13 17:05:00|74.24|72.04|75.22|73.02|75.32|73.12|74.02|71.82|0
1689268200000|2023-07-13 17:10:00|75.43|73.23|74.02|71.82|75.65|73.45|74.02|71.82|0
1689268500000|2023-07-13 17:15:00|74.13|71.93|73.59|71.39|74.23|72.03|73.48|71.28|0
1689268800000|2023-07-13 17:20:00|73.48|71.28|73.69|71.49|74.02|71.82|73.37|71.17|0
1689269100000|2023-07-13 17:25:00|73.58|71.38|73.47|71.27|73.58|71.38|73.15|70.95|0
1689269400000|2023-07-13 17:30:00|73.37|71.17|73.15|70.95|73.37|71.17|72.72|70.52|0
1689269700000|2023-07-13 17:35:00|73.04|70.84|73.04|70.84|73.36|71.16|72.93|70.73|0
1689270000000|2023-07-13 17:40:00|72.93|70.73|73.04|70.84|73.14|70.94|72.82|70.62|0
1689270300000|2023-07-13 17:45:00|72.93|70.73|73.04|70.84|73.36|71.16|72.72|70.52|0
1689270600000|2023-07-13 17:50:00|73.14|70.94|73.14|70.94|73.57|71.37|73.03|70.83|0
1689270900000|2023-07-13 17:55:00|73.25|71.05|73.35|71.15|73.57|71.37|73.03|70.83|0
1689271200000|2023-07-13 18:00:00|73.24|71.04|73.24|71.04|73.57|71.37|73.14|70.94|0
1689271500000|2023-07-13 18:05:00|73.35|71.15|72.64|70.44|73.35|71.15|72.22|70.02|0
1689271800000|2023-07-13 18:10:00|72.75|70.55|72.32|70.12|72.75|70.55|72.22|70.02|0
1689272100000|2023-07-13 18:15:00|72.22|70.02|72.22|70.02|72.43|70.23|71.69|69.49|0
1689272400000|2023-07-13 18:20:00|72.11|69.91|72.21|70.01|72.32|70.12|71.79|69.59|0
1689272700000|2023-07-13 18:25:00|72.32|70.12|73.27|71.07|73.49|71.29|72.21|70.01|0
1689273000000|2023-07-13 18:30:00|73.38|71.18|72.74|70.54|73.8|71.6|72.63|70.43|0
1689273300000|2023-07-13 18:35:00|72.84|70.64|72.95|70.75|73.16|70.96|72.42|70.22|0
1689273600000|2023-07-13 18:40:00|73.05|70.85|72.63|70.43|73.37|71.17|72.42|70.22|0
1689273900000|2023-07-13 18:45:00|72.73|70.53|71.99|69.79|72.73|70.53|71.78|69.58|0
1689274200000|2023-07-13 18:50:00|71.89|69.69|72.52|70.32|72.52|70.32|71.57|69.37|0
1689274500000|2023-07-13 18:55:00|72.41|70.21|71.57|69.37|72.41|70.21|71.57|69.37|0
1689274800000|2023-07-13 19:00:00|71.67|69.47|70.83|68.63|71.88|69.68|70.63|68.43|0
1689275100000|2023-07-13 19:05:00|70.73|68.53|71.04|68.84|71.35|69.15|70.63|68.43|0
1689275400000|2023-07-13 19:10:00|70.94|68.74|69.69|67.49|70.94|68.74|68.98|66.78|0
1689275700000|2023-07-13 19:15:00|69.59|67.39|70.31|68.11|71.04|68.84|69.38|67.18|0
1689276000000|2023-07-13 19:20:00|70.2|68|70|67.8|70.2|68|69.43|67.23|0
1689276300000|2023-07-13 19:25:00|70.1|67.9|69.38|67.18|70.31|68.11|69.17|66.97|0
1689276600000|2023-07-13 19:30:00|69.79|67.59|69.89|67.69|69.99|67.79|68.86|66.66|0
1689276900000|2023-07-13 19:35:00|69.68|67.48|68.56|66.36|69.99|67.79|68.56|66.36|0
1689277200000|2023-07-13 19:40:00|68.76|66.56|66.94|64.74|68.86|66.66|66.94|64.74|0
1689277500000|2023-07-13 19:45:00|67.04|64.84|68.55|66.35|68.75|66.55|66.94|64.74|0
1689277800000|2023-07-13 19:50:00|68.65|66.45|69.53|67.33|71.32|69.12|68.35|66.15|0
1689278100000|2023-07-13 19:55:00|69.64|67.44|70.97|68.77|70.97|68.77|69.64|67.44|0
1689278400000|2023-07-13 20:00:00|70.87|68.67|71.8|69.6|71.8|69.6|70.66|68.46|0
1689278700000|2023-07-13 20:05:00|71.7|69.5|71.38|69.18|71.8|69.6|71.28|69.08|0
1689279000000|2023-07-13 20:10:00|71.49|69.29|72.01|69.81|72.01|69.81|71.49|69.29|0
1689279300000|2023-07-13 20:15:00|72.21|69.61|72.2|69.6|72.21|69.61|71.89|69.29|0
1689279600000|2023-07-13 20:20:00|72.31|69.71|72.41|69.81|72.41|69.81|72.2|69.6|0
1689279900000|2023-07-13 20:25:00|72.47|69.87|72.72|70.12|72.73|70.13|72.47|69.87|0
1689280200000|2023-07-13 20:30:00|72.62|70.02|72.93|70.33|72.93|70.33|72.62|70.02|0
1689280500000|2023-07-13 20:35:00|73.04|70.44|72.61|70.01|73.04|70.44|72.51|69.91|0
1689280800000|2023-07-13 20:40:00|72.72|70.12|72.93|70.33|72.93|70.33|72.72|70.12|0
1689281100000|2023-07-13 20:45:00|73.03|70.43|72.82|70.22|73.03|70.43|72.82|70.22|0
1689281400000|2023-07-13 20:50:00|72.93|70.33|72.82|70.22|72.93|70.33|72.71|70.11|0
1689281700000|2023-07-13 20:55:00|72.77|70.17|72.55|69.95|72.82|70.22|72.5|69.9|0
1689282000000|2023-07-13 21:00:00|72.68|70.08|72.51|69.91|72.71|70.11|72.51|69.91|0
1689282300000|2023-07-13 21:05:00|72.53|69.93|72.47|69.87|72.56|69.96|72.45|69.85|0
1689282600000|2023-07-13 21:10:00|72.46|69.86|72.52|69.92|72.57|69.97|72.44|69.84|0
1689282900000|2023-07-13 21:15:00|72.5|69.9|72.5|69.9|72.5|69.9|72.5|69.9|0
1689283200000|2023-07-13 21:20:00|72.52|69.92|72.53|69.93|72.55|69.95|72.5|69.9|0
1689283500000|2023-07-13 21:25:00|72.55|69.95|72.46|69.86|72.55|69.95|72.39|69.79|0
1689283800000|2023-07-13 21:30:00|72.5|69.9|72.4|69.8|72.5|69.9|72.28|69.68|0
1689284100000|2023-07-13 21:35:00|72.43|69.83|72.38|69.78|72.43|69.83|72.36|69.76|0
1689284400000|2023-07-13 21:40:00|72.4|69.8|72.4|69.8|72.4|69.8|72.4|69.8|0
1689284700000|2023-07-13 21:45:00|72.31|69.71|72.41|69.81|72.41|69.81|72.31|69.71|0
1689285000000|2023-07-13 21:50:00|72.33|69.73|72.35|69.75|72.47|69.87|72.32|69.72|0
1689285300000|2023-07-13 21:55:00|72.36|69.76|72.36|69.76|72.45|69.85|72.35|69.75|0
1689285600000|2023-07-13 22:00:00|72.63|70.03|72.47|69.87|72.84|70.24|72.21|69.61|0
1689285900000|2023-07-13 22:05:00|72.36|69.76|72.15|69.55|72.47|69.87|72.1|69.5|0
1689286200000|2023-07-13 22:10:00|72.1|69.5|71.73|69.13|72.1|69.5|71.52|68.92|0
1689286500000|2023-07-13 22:15:00|71.68|69.08|71.73|69.13|71.83|69.23|71.31|68.71|0
1689286800000|2023-07-13 22:20:00|71.62|69.02|71.83|69.23|71.83|69.23|71.62|69.02|0
1689287100000|2023-07-13 22:25:00|71.73|69.13|71.52|68.92|71.73|69.13|71.52|68.92|0
1689287400000|2023-07-13 22:30:00|71.62|69.02|71.41|68.81|71.62|69.02|71.31|68.71|0
1689287700000|2023-07-13 22:35:00|71.31|68.71|71.72|69.12|71.72|69.12|71.3|68.7|0
1689288000000|2023-07-13 22:40:00|71.61|69.01|71.72|69.12|71.82|69.22|71.61|69.01|0
1689288300000|2023-07-13 22:45:00|71.82|69.22|71.82|69.22|71.92|69.32|71.72|69.12|0
1689288600000|2023-07-13 22:50:00|71.71|69.11|71.82|69.22|71.82|69.22|71.61|69.01|0
1689288900000|2023-07-13 22:55:00|71.77|69.17|71.71|69.11|71.77|69.17|71.61|69.01|0
1689289200000|2023-07-13 23:00:00|71.81|69.21|71.5|68.9|71.81|69.21|71.5|68.9|0
1689289500000|2023-07-13 23:05:00|71.45|68.85|71.5|68.9|71.6|69|71.39|68.79|0
1689289800000|2023-07-13 23:10:00|71.6|69|71.29|68.69|71.6|69|71.29|68.69|0
1689290100000|2023-07-13 23:15:00|71.18|68.58|71.28|68.68|71.28|68.68|71.08|68.48|0
1689290400000|2023-07-13 23:20:00|71.18|68.58|71.28|68.68|71.39|68.79|71.18|68.58|0
1689290700000|2023-07-13 23:25:00|71.39|68.79|71.38|68.78|71.39|68.79|71.07|68.47|0
1689291000000|2023-07-13 23:30:00|71.49|68.89|71.59|68.99|71.69|69.09|71.49|68.89|0
1689291300000|2023-07-13 23:35:00|71.69|69.09|71.9|69.3|71.9|69.3|71.69|69.09|0
1689291600000|2023-07-13 23:40:00|71.85|69.25|71.9|69.3|72|69.4|71.79|69.19|0
1689291900000|2023-07-13 23:45:00|71.79|69.19|72.52|69.92|72.52|69.92|71.79|69.19|0
1689292200000|2023-07-13 23:50:00|72.63|70.03|72.42|69.82|72.73|70.13|72.31|69.71|0
1689292500000|2023-07-13 23:55:00|72.37|69.77|71.99|69.39|72.42|69.82|71.89|69.29|0
1689292800000|2023-07-14 00:00:00|72.2|69.6|72.94|70.34|72.94|70.34|71.99|69.39|0
1689293100000|2023-07-14 00:05:00|72.83|70.23|72.72|70.12|72.94|70.34|72.51|69.91|0
1689293400000|2023-07-14 00:10:00|72.67|70.07|72.72|70.12|72.83|70.23|72.51|69.91|0
1689293700000|2023-07-14 00:15:00|72.62|70.02|72.93|70.33|73.14|70.54|72.62|70.02|0
1689294000000|2023-07-14 00:20:00|73.04|70.44|73.94|71.34|73.99|71.39|72.93|70.33|0
1689294300000|2023-07-14 00:25:00|73.88|71.28|74.31|71.71|74.52|71.92|73.88|71.28|0
1689294600000|2023-07-14 00:30:00|74.2|71.6|73.88|71.28|74.2|71.6|73.77|71.17|0
1689294900000|2023-07-14 00:35:00|73.83|71.23|73.77|71.17|73.98|71.38|73.66|71.06|0
1689295200000|2023-07-14 00:40:00|73.88|71.28|74.35|71.75|74.35|71.75|71.38|68.78|0
1689295500000|2023-07-14 00:45:00|74.46|71.86|74.34|71.74|74.46|71.86|73.71|71.11|0
1689295800000|2023-07-14 00:50:00|74.23|71.63|74.66|72.06|74.66|72.06|74.13|71.53|0
1689296100000|2023-07-14 00:55:00|74.55|71.95|74.07|71.47|74.76|72.16|74.07|71.47|0
1689296400000|2023-07-14 01:00:00|74.18|71.58|74.28|71.68|74.28|71.68|73.75|71.15|0
1689296700000|2023-07-14 01:05:00|74.17|71.57|73.96|71.36|74.39|71.79|73.85|71.25|0
1689297000000|2023-07-14 01:10:00|74.07|71.47|73.8|71.2|74.07|71.47|73.8|71.2|0
1689297300000|2023-07-14 01:15:00|73.74|71.14|74.17|71.57|74.28|71.68|73.53|70.93|0
1689297600000|2023-07-14 01:20:00|74.06|71.46|74.17|71.57|74.38|71.78|73.95|71.35|0
1689297900000|2023-07-14 01:25:00|74.06|71.46|73.95|71.35|74.27|71.67|73.84|71.24|0
1689298200000|2023-07-14 01:30:00|74|71.4|73.95|71.35|74.06|71.46|73.63|71.03|0
1689298500000|2023-07-14 01:35:00|73.84|71.24|74.05|71.45|74.27|71.67|73.84|71.24|0
1689298800000|2023-07-14 01:40:00|74.16|71.56|73.84|71.24|74.37|71.77|73.84|71.24|0
1689299100000|2023-07-14 01:45:00|73.73|71.13|73.51|70.91|73.94|71.34|73.41|70.81|0
1689299400000|2023-07-14 01:50:00|73.62|71.02|73.46|70.86|73.89|71.29|73.41|70.81|0
1689299700000|2023-07-14 01:55:00|73.41|70.81|73.19|70.59|73.51|70.91|72.98|70.38|0
1689300000000|2023-07-14 02:00:00|73.09|70.49|72.87|70.27|73.19|70.59|72.77|70.17|0
1689300300000|2023-07-14 02:05:00|72.98|70.38|73.14|70.54|73.19|70.59|72.87|70.27|0
1689300600000|2023-07-14 02:10:00|73.08|70.48|72.87|70.27|73.19|70.59|72.87|70.27|0
1689300900000|2023-07-14 02:15:00|72.76|70.16|72.45|69.85|72.97|70.37|72.45|69.85|0
1689301200000|2023-07-14 02:20:00|72.55|69.95|72.55|69.95|72.65|70.05|72.44|69.84|0
1689301500000|2023-07-14 02:25:00|72.71|70.11|72.55|69.95|72.76|70.16|72.55|69.95|0
1689301800000|2023-07-14 02:30:00|72.65|70.05|72.75|70.15|72.86|70.26|72.54|69.94|0
1689302100000|2023-07-14 02:35:00|72.65|70.05|72.75|70.15|72.75|70.15|72.54|69.94|0
1689302400000|2023-07-14 02:40:00|72.64|70.04|72.54|69.94|72.64|70.04|72.54|69.94|0
1689302700000|2023-07-14 02:45:00|72.43|69.83|72.01|69.41|72.43|69.83|71.7|69.1|0
1689303000000|2023-07-14 02:50:00|71.96|69.36|72.11|69.51|72.12|69.52|71.8|69.2|0
1689303300000|2023-07-14 02:55:00|72.06|69.46|72.01|69.41|72.11|69.51|72.01|69.41|0
1689303600000|2023-07-14 03:00:00|72.06|69.46|71.9|69.3|72.11|69.51|71.8|69.2|0
1689303900000|2023-07-14 03:05:00|71.8|69.2|71.9|69.3|72|69.4|71.79|69.19|0
1689304200000|2023-07-14 03:10:00|72|69.4|71.79|69.19|72|69.4|71.79|69.19|0
1689304500000|2023-07-14 03:15:00|71.9|69.3|71.68|69.08|72|69.4|71.68|69.08|0
1689304800000|2023-07-14 03:20:00|71.79|69.19|71.99|69.39|72|69.4|71.68|69.08|0
1689305100000|2023-07-14 03:25:00|71.89|69.29|72.1|69.5|72.2|69.6|71.79|69.19|0
1689305400000|2023-07-14 03:30:00|71.99|69.39|71.99|69.39|72.1|69.5|71.89|69.29|0
1689305700000|2023-07-14 03:35:00|71.89|69.29|71.67|69.07|71.99|69.39|71.57|68.97|0
1689306000000|2023-07-14 03:40:00|71.62|69.02|71.26|68.66|71.67|69.07|71.26|68.66|0
1689306300000|2023-07-14 03:45:00|71.36|68.76|71.36|68.76|71.46|68.86|71.15|68.55|0
1689306600000|2023-07-14 03:50:00|71.31|68.71|71.56|68.96|71.56|68.96|71.25|68.65|0
1689306900000|2023-07-14 03:55:00|71.67|69.07|71.56|68.96|71.67|69.07|71.46|68.86|0
1689307200000|2023-07-14 04:00:00|71.66|69.06|72.18|69.58|72.18|69.58|71.66|69.06|0
1689307500000|2023-07-14 04:05:00|72.13|69.53|71.87|69.27|72.18|69.58|71.76|69.16|0
1689307800000|2023-07-14 04:10:00|71.76|69.16|72.08|69.48|72.08|69.48|71.76|69.16|0
1689308100000|2023-07-14 04:15:00|72.18|69.58|72.07|69.47|72.18|69.58|71.97|69.37|0
1689308400000|2023-07-14 04:20:00|71.97|69.37|72.07|69.47|72.07|69.47|71.76|69.16|0
1689308700000|2023-07-14 04:25:00|72.02|69.42|72.07|69.47|72.07|69.47|71.96|69.36|0
1689309000000|2023-07-14 04:30:00|71.96|69.36|72.07|69.47|72.07|69.47|71.86|69.26|0
1689309300000|2023-07-14 04:35:00|71.96|69.36|72.06|69.46|72.17|69.57|71.96|69.36|0
1689309600000|2023-07-14 04:40:00|71.96|69.36|71.96|69.36|72.06|69.46|71.85|69.25|0
1689309900000|2023-07-14 04:45:00|71.85|69.25|71.95|69.35|72.06|69.46|71.75|69.15|0
1689310200000|2023-07-14 04:50:00|72.06|69.46|72.06|69.46|72.06|69.46|71.95|69.35|0
1689310500000|2023-07-14 04:55:00|71.95|69.35|72.05|69.45|72.27|69.67|71.95|69.35|0
1689310800000|2023-07-14 05:00:00|72.16|69.56|72.16|69.56|72.68|70.08|72.05|69.45|0
1689311100000|2023-07-14 05:05:00|72.26|69.66|72.57|69.97|72.68|70.08|72.26|69.66|0
1689311400000|2023-07-14 05:10:00|72.47|69.87|72.15|69.55|72.57|69.97|72.05|69.45|0
1689311700000|2023-07-14 05:15:00|72.05|69.45|72.15|69.55|72.15|69.55|71.94|69.34|0
1689312000000|2023-07-14 05:20:00|72.04|69.44|72.15|69.55|72.15|69.55|72.04|69.44|0
1689312300000|2023-07-14 05:25:00|72.25|69.65|72.25|69.65|72.25|69.65|72.04|69.44|0
1689312600000|2023-07-14 05:30:00|72.2|69.6|72.14|69.54|72.25|69.65|71.93|69.33|0
1689312900000|2023-07-14 05:35:00|72.25|69.65|72.45|69.85|72.45|69.85|72.04|69.44|0
1689313200000|2023-07-14 05:40:00|72.35|69.75|72.66|70.06|72.77|70.17|72.24|69.64|0
1689313500000|2023-07-14 05:45:00|72.77|70.17|71.61|69.01|72.87|70.27|71.51|68.91|0
1689313800000|2023-07-14 05:50:00|71.72|69.12|71.92|69.32|72.03|69.43|71.61|69.01|0
1689314100000|2023-07-14 05:55:00|72.03|69.43|71.19|68.59|72.03|69.43|71.19|68.59|0
1689314400000|2023-07-14 06:00:00|71.29|68.69|71.5|68.9|71.87|69.27|71.09|68.49|0
1689314700000|2023-07-14 06:05:00|71.3|69.1|71.3|69.1|71.72|69.52|71.09|68.89|0
1689315000000|2023-07-14 06:10:00|71.25|69.05|71.3|69.1|71.3|69.1|70.88|68.68|0
1689315300000|2023-07-14 06:15:00|71.4|69.2|71.71|69.51|71.71|69.51|71.35|69.15|0
1689315600000|2023-07-14 06:20:00|71.61|69.41|71.6|69.4|71.71|69.51|71.4|69.2|0
1689315900000|2023-07-14 06:25:00|71.66|69.46|72.12|69.92|72.23|70.03|71.6|69.4|0
1689316200000|2023-07-14 06:30:00|72.23|70.03|72.02|69.82|72.23|70.03|71.91|69.71|0
1689316500000|2023-07-14 06:35:00|72.07|69.87|72.65|70.45|72.7|70.5|72.02|69.82|0
1689316800000|2023-07-14 06:40:00|72.75|70.55|72.75|70.55|72.75|70.55|72.22|70.02|0
1689317100000|2023-07-14 06:45:00|72.85|70.65|72.64|70.44|72.96|70.76|72.64|70.44|0
1689317400000|2023-07-14 06:50:00|72.54|70.34|72.74|70.54|72.75|70.55|72.43|70.23|0
1689317700000|2023-07-14 06:55:00|72.64|70.44|73.59|71.39|73.7|71.5|72.43|70.23|0
1689318000000|2023-07-14 07:00:00|73.27|71.07|72.53|70.33|73.27|71.07|72.32|70.12|0
1689318300000|2023-07-14 07:05:00|72.42|70.22|71.79|69.59|72.42|70.22|71.58|69.38|0
1689318600000|2023-07-14 07:10:00|71.9|69.7|71.48|69.28|72|69.8|71.48|69.28|0
1689318900000|2023-07-14 07:15:00|71.47|69.27|72.31|70.11|72.31|70.11|71.47|69.27|0
1689319200000|2023-07-14 07:20:00|72.21|70.01|72.62|70.42|73.05|70.85|72.1|69.9|0
1689319500000|2023-07-14 07:25:00|72.73|70.53|72.41|70.21|72.73|70.53|72.2|70|0
1689319800000|2023-07-14 07:30:00|72.47|70.27|72.72|70.52|73.04|70.84|72.41|70.21|0
1689320100000|2023-07-14 07:35:00|72.62|70.42|72.51|70.31|72.83|70.63|72.36|70.16|0
1689320400000|2023-07-14 07:40:00|72.62|70.42|72.4|70.2|72.62|70.42|72.3|70.1|0
1689320700000|2023-07-14 07:45:00|72.3|70.1|71.77|69.57|72.3|70.1|71.56|69.36|0
1689321000000|2023-07-14 07:50:00|71.88|69.68|71.14|68.94|71.98|69.78|71.14|68.94|0
1689321300000|2023-07-14 07:55:00|71.25|69.05|71.35|69.15|71.45|69.25|71.14|68.94|0
1689321600000|2023-07-14 08:00:00|71.45|69.25|71.56|69.36|71.66|69.46|70.93|68.73|0
1689321900000|2023-07-14 08:05:00|71.66|69.46|71.19|68.99|71.66|69.46|70.83|68.63|0
1689322200000|2023-07-14 08:10:00|71.14|68.94|71.45|69.25|71.55|69.35|70.93|68.73|0
1689322500000|2023-07-14 08:15:00|71.55|69.35|71.24|69.04|71.55|69.35|71.13|68.93|0
1689322800000|2023-07-14 08:20:00|71.34|69.14|71.55|69.35|71.65|69.45|71.23|69.03|0
1689323100000|2023-07-14 08:25:00|71.5|69.3|71.54|69.34|71.75|69.55|71.44|69.24|0
1689323400000|2023-07-14 08:30:00|71.44|69.24|71.23|69.03|71.54|69.34|71.13|68.93|0
1689323700000|2023-07-14 08:35:00|71.33|69.13|70.86|68.66|71.54|69.34|70.86|68.66|0
1689324000000|2023-07-14 08:40:00|70.91|68.71|70.81|68.61|71.02|68.82|70.81|68.61|0
1689324300000|2023-07-14 08:45:00|70.86|68.66|71.22|69.02|71.33|69.13|70.81|68.61|0
1689324600000|2023-07-14 08:50:00|71.27|69.07|71.32|69.12|71.43|69.23|71.12|68.92|0
1689324900000|2023-07-14 08:55:00|71.43|69.23|71.95|69.75|71.95|69.75|71.32|69.12|0
1689325200000|2023-07-14 09:00:00|71.84|69.64|71.84|69.64|72.16|69.96|71.74|69.54|0
1689325500000|2023-07-14 09:05:00|71.74|69.54|71.73|69.53|71.94|69.74|71.73|69.53|0
1689325800000|2023-07-14 09:10:00|71.84|69.64|71.63|69.43|71.84|69.64|71.52|69.32|0
1689326100000|2023-07-14 09:15:00|71.52|69.32|71.41|69.21|71.58|69.38|71.41|69.21|0
1689326400000|2023-07-14 09:20:00|71.31|69.11|71.62|69.42|71.83|69.63|71.31|69.11|0
1689326700000|2023-07-14 09:25:00|71.73|69.53|71.62|69.42|71.73|69.53|71.51|69.31|0
1689327000000|2023-07-14 09:30:00|71.72|69.52|71.83|69.63|72.04|69.84|71.51|69.31|0
1689327300000|2023-07-14 09:35:00|71.78|69.58|71.82|69.62|71.88|69.68|71.51|69.31|0
1689327600000|2023-07-14 09:40:00|71.93|69.73|72.24|70.04|72.24|70.04|71.93|69.73|0
1689327900000|2023-07-14 09:45:00|72.14|69.94|72.29|70.09|72.45|70.25|72.03|69.83|0
1689328200000|2023-07-14 09:50:00|72.34|70.14|72.76|70.56|72.76|70.56|72.13|69.93|0
1689328500000|2023-07-14 09:55:00|72.66|70.46|71.92|69.72|72.66|70.46|71.5|69.3|0
1689328800000|2023-07-14 10:00:00|72.02|69.82|71.29|69.09|72.02|69.82|71.29|69.09|0
1689329100000|2023-07-14 10:05:00|71.18|68.98|71.29|69.09|71.39|69.19|71.03|68.83|0
1689329400000|2023-07-14 10:10:00|71.18|68.98|71.18|68.98|71.39|69.19|70.97|68.77|0
1689329700000|2023-07-14 10:15:00|71.23|69.03|71.39|69.19|71.49|69.29|71.18|68.98|0
1689330000000|2023-07-14 10:20:00|71.59|69.39|71.28|69.08|71.59|69.39|71.28|69.08|0
1689330300000|2023-07-14 10:25:00|71.38|69.18|71.28|69.08|71.38|69.18|71.07|68.87|0
1689330600000|2023-07-14 10:30:00|71.33|69.13|70.86|68.66|71.38|69.18|70.75|68.55|0
1689330900000|2023-07-14 10:35:00|70.96|68.76|70.86|68.66|71.06|68.86|70.75|68.55|0
1689331200000|2023-07-14 10:40:00|70.75|68.55|70.85|68.65|70.86|68.66|70.75|68.55|0
1689331500000|2023-07-14 10:45:00|70.96|68.76|70.13|67.93|71.06|68.86|69.61|67.41|0
1689331800000|2023-07-14 10:50:00|70.02|67.82|69.41|67.21|70.33|68.13|69.31|67.11|0
1689332100000|2023-07-14 10:55:00|69.51|67.31|69.51|67.31|69.61|67.41|69|66.8|0
1689332400000|2023-07-14 11:00:00|69.3|67.1|69.2|67|69.51|67.31|68.99|66.79|0
1689332700000|2023-07-14 11:05:00|69.3|67.1|68.89|66.69|69.3|67.1|68.89|66.69|0
1689333000000|2023-07-14 11:10:00|68.94|66.74|68.99|66.79|69.09|66.89|68.69|66.49|0
1689333300000|2023-07-14 11:15:00|69.09|66.89|68.78|66.58|69.4|67.2|68.78|66.58|0
1689333600000|2023-07-14 11:20:00|68.89|66.69|68.88|66.68|69.09|66.89|68.78|66.58|0
1689333900000|2023-07-14 11:25:00|68.78|66.58|68.37|66.17|68.78|66.58|68.37|66.17|0
1689334200000|2023-07-14 11:30:00|68.47|66.27|68.07|65.87|68.78|66.58|68.07|65.87|0
1689334500000|2023-07-14 11:35:00|67.97|65.77|68.37|66.17|68.37|66.17|67.87|65.67|0
1689334800000|2023-07-14 11:40:00|68.47|66.27|68.67|66.47|69.08|66.88|68.27|66.07|0
1689335100000|2023-07-14 11:45:00|68.57|66.37|68.26|66.06|68.67|66.47|68.26|66.06|0
1689335400000|2023-07-14 11:50:00|68.36|66.16|68.36|66.16|68.67|66.47|68.16|65.96|0
1689335700000|2023-07-14 11:55:00|68.26|66.06|68.56|66.36|68.76|66.56|68.26|66.06|0
1689336000000|2023-07-14 12:00:00|68.66|66.46|68.15|65.95|68.66|66.46|67.95|65.75|0
1689336300000|2023-07-14 12:05:00|68.26|66.06|67.65|65.45|68.26|66.06|67.55|65.35|0
1689336600000|2023-07-14 12:10:00|67.55|65.35|67.05|64.85|67.55|65.35|66.95|64.75|0
1689336900000|2023-07-14 12:15:00|67.15|64.95|67.64|65.44|67.85|65.65|67.15|64.95|0
1689337200000|2023-07-14 12:20:00|67.54|65.34|67.59|65.39|67.64|65.44|67.34|65.14|0
1689337500000|2023-07-14 12:25:00|67.54|65.34|67.44|65.24|67.64|65.44|67.34|65.14|0
1689337800000|2023-07-14 12:30:00|67.54|65.34|67.44|65.24|67.64|65.44|67.14|64.94|0
1689338100000|2023-07-14 12:35:00|67.54|65.34|67.63|65.43|67.99|65.79|67.44|65.24|0
1689338400000|2023-07-14 12:40:00|67.73|65.53|67.83|65.63|68.44|66.24|67.73|65.53|0
1689338700000|2023-07-14 12:45:00|67.73|65.53|67.53|65.33|67.73|65.53|67.23|65.03|0
1689339000000|2023-07-14 12:50:00|67.63|65.43|66.83|64.63|67.73|65.53|66.73|64.53|0
1689339300000|2023-07-14 12:55:00|66.93|64.73|67.12|64.92|67.13|64.93|66.63|64.43|0
1689339600000|2023-07-14 13:00:00|67.22|65.02|67.22|65.02|67.83|65.63|67.02|64.82|0
1689339900000|2023-07-14 13:05:00|67.42|65.22|68.12|65.92|68.33|66.13|67.32|65.12|0
1689340200000|2023-07-14 13:10:00|68.22|66.02|67.62|65.42|68.33|66.13|67.52|65.32|0
1689340500000|2023-07-14 13:15:00|67.52|65.32|67.72|65.52|68.02|65.82|67.32|65.12|0
1689340800000|2023-07-14 13:20:00|67.82|65.62|68.32|66.12|68.32|66.12|67.61|65.41|0
1689341100000|2023-07-14 13:25:00|68.12|65.92|67.31|65.11|68.12|65.92|67.31|65.11|0
1689341400000|2023-07-14 13:30:00|67.21|65.01|68.1|65.9|69.37|67.17|66.31|64.11|0
1689341700000|2023-07-14 13:35:00|67.81|65.61|66.91|64.71|68.6|66.4|66.72|64.52|0
1689342000000|2023-07-14 13:40:00|66.82|64.62|68.4|66.2|68.5|66.3|66.62|64.42|0
1689342300000|2023-07-14 13:45:00|68.5|66.3|67.3|65.1|68.9|66.7|67.01|64.81|0
1689342600000|2023-07-14 13:50:00|67.2|65|66.61|64.41|67.2|65|66.42|64.22|0
1689342900000|2023-07-14 13:55:00|66.51|64.31|66.61|64.41|67.2|65|66.32|64.12|0
1689343200000|2023-07-14 14:00:00|68.29|66.09|67.69|65.49|69.35|67.15|66.9|64.7|0
1689343500000|2023-07-14 14:05:00|67.99|65.79|67.29|65.09|68.39|66.19|67.1|64.9|0
1689343800000|2023-07-14 14:10:00|67.1|64.9|66.5|64.3|67.29|65.09|66.11|63.91|0
1689344100000|2023-07-14 14:15:00|66.41|64.21|66.21|64.01|66.41|64.21|65.14|62.94|0
1689344400000|2023-07-14 14:20:00|66.11|63.91|66.5|64.3|66.79|64.59|65.82|63.62|0
1689344700000|2023-07-14 14:25:00|66.6|64.4|68.68|66.48|68.68|66.48|66.5|64.3|0
1689345000000|2023-07-14 14:30:00|68.88|66.68|69.08|66.88|70.09|67.89|67.88|65.68|0
1689345300000|2023-07-14 14:35:00|69.18|66.98|69.78|67.58|71.21|69.01|68.98|66.78|0
1689345600000|2023-07-14 14:40:00|69.68|67.48|70.49|68.29|70.9|68.7|69.58|67.38|0
1689345900000|2023-07-14 14:45:00|70.59|68.39|72.24|70.04|72.45|70.25|70.29|68.09|0
1689346200000|2023-07-14 14:50:00|72.35|70.15|69.7|67.5|72.55|70.35|69.7|67.5|0
1689346500000|2023-07-14 14:55:00|69.6|67.4|69.29|67.09|69.8|67.6|68.78|66.58|0
1689346800000|2023-07-14 15:00:00|69.19|66.99|68.68|66.48|69.59|67.39|68.58|66.38|0
1689347100000|2023-07-14 15:05:00|68.78|66.58|69.39|67.19|69.69|67.49|68.58|66.38|0
1689347400000|2023-07-14 15:10:00|69.49|67.29|69.08|66.88|69.69|67.49|68.37|66.17|0
1689347700000|2023-07-14 15:15:00|69.18|66.98|68.17|65.97|69.48|67.28|67.97|65.77|0
1689348000000|2023-07-14 15:20:00|68.07|65.87|68.27|66.07|68.47|66.27|67.97|65.77|0
1689348300000|2023-07-14 15:25:00|68.17|65.97|68.26|66.06|69.28|67.08|67.76|65.56|0
1689348600000|2023-07-14 15:30:00|68.16|65.96|67.29|65.09|68.95|66.75|66.99|64.79|0
1689348900000|2023-07-14 15:35:00|67.19|64.99|66.89|64.69|67.79|65.59|66.39|64.19|0
1689349200000|2023-07-14 15:40:00|66.99|64.79|68.45|66.25|68.85|66.65|66.99|64.79|0
1689349500000|2023-07-14 15:45:00|68.55|66.35|69|66.8|69.15|66.95|68.45|66.25|0
1689349800000|2023-07-14 15:50:00|69.05|66.85|68.85|66.65|69.76|67.56|68.64|66.44|0
1689350100000|2023-07-14 15:55:00|68.74|66.54|68.14|65.94|68.95|66.75|67.94|65.74|0
1689350400000|2023-07-14 16:00:00|68.04|65.84|68.74|66.54|68.94|66.74|67.94|65.74|0
1689350700000|2023-07-14 16:05:00|68.84|66.64|69.55|67.35|69.75|67.55|68.84|66.64|0
1689351000000|2023-07-14 16:10:00|69.65|67.45|70.26|68.06|70.26|68.06|69.34|67.14|0
1689351300000|2023-07-14 16:15:00|70.36|68.16|70.46|68.26|70.57|68.37|69.65|67.45|0
1689351600000|2023-07-14 16:20:00|70.56|68.36|70.97|68.77|70.97|68.77|69.64|67.44|0
1689351900000|2023-07-14 16:25:00|71.18|68.98|71.18|68.98|71.28|69.08|70.56|68.36|0
1689352200000|2023-07-14 16:30:00|71.07|68.87|70.15|67.95|71.69|69.49|69.94|67.74|0
1689352500000|2023-07-14 16:35:00|70.25|68.05|70.14|67.94|70.35|68.15|69.74|67.54|0
1689352800000|2023-07-14 16:40:00|70.25|68.05|69.94|67.74|70.55|68.35|69.63|67.43|0
1689353100000|2023-07-14 16:45:00|69.84|67.64|70.14|67.94|71.89|69.69|69.73|67.53|0
1689353400000|2023-07-14 16:50:00|70.24|68.04|70.96|68.76|71.17|68.97|70.14|67.94|0
1689353700000|2023-07-14 16:55:00|71.06|68.86|70.96|68.76|71.58|69.38|70.85|68.65|0
1689354000000|2023-07-14 17:00:00|70.85|68.65|72.2|70|72.83|70.63|70.75|68.55|0
1689354300000|2023-07-14 17:05:00|72.3|70.1|72.82|70.62|73.46|71.26|72.2|70|0
1689354600000|2023-07-14 17:10:00|72.93|70.73|71.67|69.47|73.14|70.94|71.47|69.27|0
1689354900000|2023-07-14 17:15:00|71.57|69.37|71.77|69.57|71.78|69.58|70.95|68.75|0
1689355200000|2023-07-14 17:20:00|71.88|69.68|71.77|69.57|71.98|69.78|71.46|69.26|0
1689355500000|2023-07-14 17:25:00|71.98|69.78|70.92|68.72|72.08|69.88|70.82|68.62|0
1689355800000|2023-07-14 17:30:00|70.82|68.62|69.43|67.23|71.02|68.82|69.43|67.23|0
1689356100000|2023-07-14 17:35:00|69.32|67.12|68.81|66.61|69.53|67.33|68.81|66.61|0
1689356400000|2023-07-14 17:40:00|68.91|66.71|69.63|67.43|69.63|67.43|68.71|66.51|0
1689356700000|2023-07-14 17:45:00|69.73|67.53|68.5|66.3|69.73|67.53|68.4|66.2|0
1689357000000|2023-07-14 17:50:00|68.6|66.4|68.7|66.5|69.11|66.91|68.6|66.4|0
1689357300000|2023-07-14 17:55:00|68.6|66.4|69.62|67.42|69.83|67.63|68.5|66.3|0
1689357600000|2023-07-14 18:00:00|69.52|67.32|68.59|66.39|69.62|67.42|68.29|66.09|0
1689357900000|2023-07-14 18:05:00|68.49|66.29|68.39|66.19|68.9|66.7|68.19|65.99|0
1689358200000|2023-07-14 18:10:00|68.29|66.09|68.18|65.98|68.69|66.49|68.08|65.88|0
1689358500000|2023-07-14 18:15:00|68.08|65.88|68.38|66.18|68.79|66.59|67.88|65.68|0
1689358800000|2023-07-14 18:20:00|68.28|66.08|69.81|67.61|70.23|68.03|68.28|66.08|0
1689359100000|2023-07-14 18:25:00|69.92|67.72|70.84|68.64|70.84|68.64|69.71|67.51|0
1689359400000|2023-07-14 18:30:00|70.53|68.33|70.95|68.75|71.16|68.96|70.02|67.82|0
1689359700000|2023-07-14 18:35:00|71.05|68.85|71.57|69.37|72.2|70|71.05|68.85|0
1689360000000|2023-07-14 18:40:00|71.47|69.27|71.46|69.26|71.68|69.48|70.63|68.43|0
1689360300000|2023-07-14 18:45:00|71.36|69.16|71.04|68.84|71.88|69.68|71.04|68.84|0
1689360600000|2023-07-14 18:50:00|71.15|68.95|70.21|68.01|71.36|69.16|69.8|67.6|0
1689360900000|2023-07-14 18:55:00|70.31|68.11|71.98|69.78|72.3|70.1|69.9|67.7|0
1689361200000|2023-07-14 19:00:00|72.19|69.99|73.78|71.58|74.64|72.44|71.98|69.78|0
1689361500000|2023-07-14 19:05:00|73.68|71.48|72.71|70.51|74.64|72.44|72.61|70.41|0
1689361800000|2023-07-14 19:10:00|72.61|70.41|72.08|69.88|73.46|71.26|71.97|69.77|0
1689362100000|2023-07-14 19:15:00|71.97|69.77|71.55|69.35|71.97|69.77|70.93|68.73|0
1689362400000|2023-07-14 19:20:00|71.45|69.25|72.81|70.61|72.92|70.72|71.34|69.14|0
1689362700000|2023-07-14 19:25:00|72.92|70.72|72.81|70.61|73.34|71.14|72.39|70.19|0
1689363000000|2023-07-14 19:30:00|72.6|70.4|72.6|70.4|73.24|71.04|72.28|70.08|0
1689363300000|2023-07-14 19:35:00|72.7|70.5|72.91|70.71|73.45|71.25|72.6|70.4|0
1689363600000|2023-07-14 19:40:00|72.81|70.61|73.55|71.35|73.55|71.35|72.49|70.29|0
1689363900000|2023-07-14 19:45:00|73.44|71.24|74.3|72.1|74.73|72.53|72.8|70.6|0
1689364200000|2023-07-14 19:50:00|74.51|72.31|73.22|71.02|74.73|72.53|72.17|69.97|0
1689364500000|2023-07-14 19:55:00|73.01|70.81|71.74|69.54|74.62|72.42|71.74|69.54|0
1689364800000|2023-07-14 20:00:00|73.12|70.92|72.9|70.7|73.33|71.13|72.48|70.28|0
1689365100000|2023-07-14 20:05:00|72.69|70.49|73.32|71.12|73.54|71.34|72.69|70.49|0
1689365400000|2023-07-14 20:10:00|73.43|71.23|73.11|70.91|73.43|71.23|73|70.8|0
1689554100000|2023-07-17 00:35:00|74.78|72.18|74.67|72.07|74.78|72.18|74.67|72.07|0
1689554400000|2023-07-17 00:40:00|74.78|72.18|74.23|71.63|74.78|72.18|74.02|71.42|0
1689554700000|2023-07-17 00:45:00|74.13|71.53|74.34|71.74|74.34|71.74|74.12|71.52|0
1689555000000|2023-07-17 00:50:00|74.45|71.85|74.45|71.85|74.67|72.07|74.34|71.74|0
1689555300000|2023-07-17 00:55:00|74.34|71.74|74.44|71.84|74.55|71.95|74.34|71.74|0
1689555600000|2023-07-17 01:00:00|74.34|71.74|74.22|71.62|74.34|71.74|74.12|71.52|0
1689555900000|2023-07-17 01:05:00|74.28|71.68|73.9|71.3|74.66|72.06|73.9|71.3|0
1689556200000|2023-07-17 01:10:00|73.79|71.19|73.46|70.86|73.9|71.3|73.41|70.81|0
1689556500000|2023-07-17 01:15:00|73.41|70.81|73.35|70.75|73.63|71.03|73.25|70.65|0
1689556800000|2023-07-17 01:20:00|73.25|70.65|73.24|70.64|73.35|70.75|73.14|70.54|0
1689557100000|2023-07-17 01:25:00|73.35|70.75|72.92|70.32|73.46|70.86|72.92|70.32|0
1689557400000|2023-07-17 01:30:00|72.81|70.21|73.24|70.64|73.24|70.64|72.81|70.21|0
1689557700000|2023-07-17 01:35:00|73.13|70.53|73.67|71.07|73.78|71.18|73.02|70.42|0
1689558000000|2023-07-17 01:40:00|73.77|71.17|73.77|71.17|73.88|71.28|73.67|71.07|0
1689558300000|2023-07-17 01:45:00|73.66|71.06|73.66|71.06|73.88|71.28|73.55|70.95|0
1689558600000|2023-07-17 01:50:00|73.77|71.17|73.77|71.17|73.88|71.28|73.66|71.06|0
1689558900000|2023-07-17 01:55:00|73.82|71.22|73.98|71.38|73.98|71.38|73.77|71.17|0
1689559200000|2023-07-17 02:00:00|74.63|72.03|73.44|70.84|74.63|72.03|73.44|70.84|0
1689559500000|2023-07-17 02:05:00|73.55|70.95|73.22|70.62|73.55|70.95|73.22|70.62|0
1689559800000|2023-07-17 02:10:00|73.33|70.73|73.54|70.94|73.54|70.94|73.11|70.51|0
1689560100000|2023-07-17 02:15:00|73.43|70.83|73.54|70.94|73.65|71.05|73.43|70.83|0
1689560400000|2023-07-17 02:20:00|73.43|70.83|73.43|70.83|73.54|70.94|73.43|70.83|0
1689560700000|2023-07-17 02:25:00|73.54|70.94|73.43|70.83|73.54|70.94|73.43|70.83|0
1689561000000|2023-07-17 02:30:00|73.48|70.88|73.64|71.04|73.75|71.15|73.43|70.83|0
1689561300000|2023-07-17 02:35:00|73.75|71.15|73.85|71.25|73.85|71.25|73.64|71.04|0
1689561600000|2023-07-17 02:40:00|73.96|71.36|73.96|71.36|74.07|71.47|73.74|71.14|0
1689561900000|2023-07-17 02:45:00|73.85|71.25|73.74|71.14|73.96|71.36|73.74|71.14|0
1689562200000|2023-07-17 02:50:00|73.85|71.25|73.63|71.03|73.85|71.25|73.63|71.03|0
1689562500000|2023-07-17 02:55:00|73.52|70.92|73.73|71.13|73.74|71.14|73.52|70.92|0
1689562800000|2023-07-17 03:00:00|73.63|71.03|73.62|71.02|73.73|71.13|73.52|70.92|0
1689563100000|2023-07-17 03:05:00|73.52|70.92|73.41|70.81|73.62|71.02|73.41|70.81|0
1689563400000|2023-07-17 03:10:00|73.51|70.91|73.62|71.02|73.62|71.02|73.51|70.91|0
1689563700000|2023-07-17 03:15:00|73.73|71.13|73.51|70.91|73.73|71.13|73.4|70.8|0
1689564000000|2023-07-17 03:20:00|73.46|70.86|73.4|70.8|73.51|70.91|73.4|70.8|0
1689564300000|2023-07-17 03:25:00|73.51|70.91|73.5|70.9|73.72|71.12|73.5|70.9|0
1689564600000|2023-07-17 03:30:00|73.4|70.8|73.72|71.12|73.72|71.12|73.4|70.8|0
1689564900000|2023-07-17 03:35:00|73.61|71.01|73.28|70.68|73.72|71.12|73.18|70.58|0
1689565200000|2023-07-17 03:40:00|73.39|70.79|73.71|71.11|73.82|71.22|73.39|70.79|0
1689565500000|2023-07-17 03:45:00|73.82|71.22|73.71|71.11|73.82|71.22|73.71|71.11|0
1689565800000|2023-07-17 03:50:00|73.6|71|73.82|71.22|73.82|71.22|73.6|71|0
1689566100000|2023-07-17 03:55:00|73.87|71.27|73.6|71|73.87|71.27|73.6|71|0
1689566400000|2023-07-17 04:00:00|73.7|71.1|73.7|71.1|73.81|71.21|73.7|71.1|0
1689566700000|2023-07-17 04:05:00|73.81|71.21|73.92|71.32|73.92|71.32|73.65|71.05|0
1689567000000|2023-07-17 04:10:00|74.02|71.42|73.91|71.31|74.02|71.42|73.81|71.21|0
1689567300000|2023-07-17 04:15:00|73.86|71.26|73.7|71.1|73.91|71.31|73.7|71.1|0
1689567600000|2023-07-17 04:20:00|73.69|71.09|73.8|71.2|73.8|71.2|73.69|71.09|0
1689567900000|2023-07-17 04:25:00|73.69|71.09|73.69|71.09|73.8|71.2|73.69|71.09|0
1689568200000|2023-07-17 04:30:00|73.58|70.98|73.58|70.98|73.69|71.09|73.58|70.98|0
1689568500000|2023-07-17 04:35:00|73.69|71.09|73.36|70.76|73.9|71.3|73.36|70.76|0
1689568800000|2023-07-17 04:40:00|73.47|70.87|73.57|70.97|73.58|70.98|73.36|70.76|0
1689569100000|2023-07-17 04:45:00|73.52|70.92|73.36|70.76|73.57|70.97|73.36|70.76|0
1689569400000|2023-07-17 04:50:00|73.25|70.65|73.46|70.86|73.46|70.86|73.25|70.65|0
1689569700000|2023-07-17 04:55:00|73.57|70.97|73.46|70.86|73.57|70.97|73.35|70.75|0
1689570000000|2023-07-17 05:00:00|73.35|70.75|73.24|70.64|73.35|70.75|73.13|70.53|0
1689570300000|2023-07-17 05:05:00|73.19|70.59|73.35|70.75|73.46|70.86|73.13|70.53|0
1689570600000|2023-07-17 05:10:00|73.24|70.64|73.13|70.53|73.24|70.64|73.02|70.42|0
1689570900000|2023-07-17 05:15:00|73.02|70.42|72.91|70.31|73.24|70.64|72.91|70.31|0
1689571200000|2023-07-17 05:20:00|72.81|70.21|73.12|70.52|73.23|70.63|72.8|70.2|0
1689571500000|2023-07-17 05:25:00|73.07|70.47|73.23|70.63|73.34|70.74|73.02|70.42|0
1689571800000|2023-07-17 05:30:00|73.12|70.52|73.12|70.52|73.34|70.74|73.07|70.47|0
1689572100000|2023-07-17 05:35:00|73.01|70.41|73.22|70.62|73.44|70.84|73.01|70.41|0
1689572400000|2023-07-17 05:40:00|73.33|70.73|73.11|70.51|73.33|70.73|73.11|70.51|0
1689572700000|2023-07-17 05:45:00|73.22|70.62|73.22|70.62|73.22|70.62|73.01|70.41|0
1689573000000|2023-07-17 05:50:00|73.11|70.51|73|70.4|73.22|70.62|73|70.4|0
1689573300000|2023-07-17 05:55:00|73.11|70.51|73.21|70.61|73.22|70.62|73|70.4|0
1689573600000|2023-07-17 06:00:00|73.32|70.72|73.53|70.93|73.54|70.94|73.21|70.61|0
1689573900000|2023-07-17 06:05:00|73.33|71.13|73.55|71.35|73.77|71.57|73.22|71.02|0
1689574200000|2023-07-17 06:10:00|73.44|71.24|73.44|71.24|73.44|71.24|73.28|71.08|0
1689574500000|2023-07-17 06:15:00|73.33|71.13|73.22|71.02|73.44|71.24|73.17|70.97|0
1689574800000|2023-07-17 06:20:00|73.17|70.97|73.43|71.23|73.43|71.23|73.11|70.91|0
1689575100000|2023-07-17 06:25:00|73.32|71.12|73.11|70.91|73.54|71.34|73.11|70.91|0
1689575400000|2023-07-17 06:30:00|73.21|71.01|73.21|71.01|73.32|71.12|73.11|70.91|0
1689575700000|2023-07-17 06:35:00|73.32|71.12|73.1|70.9|73.43|71.23|73.1|70.9|0
1689576000000|2023-07-17 06:40:00|73.16|70.96|72.99|70.79|73.21|71.01|72.99|70.79|0
1689576300000|2023-07-17 06:45:00|72.88|70.68|72.88|70.68|72.99|70.79|72.88|70.68|0
1689576600000|2023-07-17 06:50:00|72.99|70.79|73.31|71.11|73.31|71.11|72.99|70.79|0
1689576900000|2023-07-17 06:55:00|73.2|71|72.88|70.68|73.31|71.11|72.88|70.68|0
1689577200000|2023-07-17 07:00:00|72.98|70.78|73.3|71.1|73.74|71.54|72.88|70.68|0
1689577500000|2023-07-17 07:05:00|73.2|71|72.87|70.67|73.41|71.21|72.55|70.35|0
1689577800000|2023-07-17 07:10:00|72.98|70.78|72.01|69.81|72.98|70.78|72.01|69.81|0
1689578100000|2023-07-17 07:15:00|72.12|69.92|72.33|70.13|72.76|70.56|72.01|69.81|0
1689578400000|2023-07-17 07:20:00|72.22|70.02|71.69|69.49|72.33|70.13|71.58|69.38|0
1689578700000|2023-07-17 07:25:00|71.8|69.6|71.58|69.38|71.85|69.65|71.58|69.38|0
1689579000000|2023-07-17 07:30:00|71.69|69.49|71.58|69.38|71.9|69.7|71.58|69.38|0
1689579300000|2023-07-17 07:35:00|71.68|69.48|71.45|69.25|72.01|69.81|71.35|69.15|0
1689579600000|2023-07-17 07:40:00|71.56|69.36|71.45|69.25|71.56|69.36|71.13|68.93|0
1689579900000|2023-07-17 07:45:00|71.55|69.35|71.55|69.35|71.98|69.78|71.45|69.25|0
1689580200000|2023-07-17 07:50:00|71.66|69.46|71.34|69.14|71.76|69.56|71.34|69.14|0
1689580500000|2023-07-17 07:55:00|71.39|69.19|71.34|69.14|71.65|69.45|71.34|69.14|0
1689580800000|2023-07-17 08:00:00|71.23|69.03|71.65|69.45|71.76|69.56|71.23|69.03|0
1689581100000|2023-07-17 08:05:00|71.6|69.4|71.44|69.24|71.76|69.56|71.33|69.13|0
1689581400000|2023-07-17 08:10:00|71.33|69.13|71.17|68.97|71.54|69.34|71.12|68.92|0
1689581700000|2023-07-17 08:15:00|71.12|68.92|70.9|68.7|71.33|69.13|70.8|68.6|0
1689582000000|2023-07-17 08:20:00|70.8|68.6|70.59|68.39|70.9|68.7|70.59|68.39|0
1689582300000|2023-07-17 08:25:00|70.69|68.49|70.79|68.59|70.79|68.59|70.58|68.38|0
1689582600000|2023-07-17 08:30:00|70.9|68.7|70.79|68.59|70.9|68.7|70.69|68.49|0
1689582900000|2023-07-17 08:35:00|70.9|68.7|70.89|68.69|70.9|68.7|70.79|68.59|0
1689583200000|2023-07-17 08:40:00|71.21|69.01|72.16|69.96|72.16|69.96|71.21|69.01|0
1689583500000|2023-07-17 08:45:00|72.06|69.86|72.05|69.85|72.27|70.07|71.95|69.75|0
1689583800000|2023-07-17 08:50:00|72.11|69.91|72.37|70.17|72.48|70.28|71.84|69.64|0
1689584100000|2023-07-17 08:55:00|72.26|70.06|72.26|70.06|72.58|70.38|72.16|69.96|0
1689584400000|2023-07-17 09:00:00|72.15|69.95|72.15|69.95|72.37|70.17|72.05|69.85|0
1689584700000|2023-07-17 09:05:00|72.05|69.85|72.15|69.95|72.26|70.06|71.83|69.63|0
1689585000000|2023-07-17 09:10:00|72.26|70.06|72.25|70.05|72.36|70.16|72.04|69.84|0
1689585300000|2023-07-17 09:15:00|72.36|70.16|71.93|69.73|72.36|70.16|71.83|69.63|0
1689585600000|2023-07-17 09:20:00|71.83|69.63|72.46|70.26|72.46|70.26|71.51|69.31|0
1689585900000|2023-07-17 09:25:00|72.52|70.32|72.14|69.94|72.57|70.37|71.93|69.73|0
1689586200000|2023-07-17 09:30:00|72.25|70.05|72.24|70.04|72.35|70.15|72.14|69.94|0
1689586500000|2023-07-17 09:35:00|72.41|70.21|72.78|70.58|72.78|70.58|72.35|70.15|0
1689586800000|2023-07-17 09:40:00|72.67|70.47|72.99|70.79|73.1|70.9|72.35|70.15|0
1689587100000|2023-07-17 09:45:00|72.88|70.68|74.18|71.98|74.28|72.08|72.88|70.68|0
1689587400000|2023-07-17 09:50:00|74.28|72.08|74.28|72.08|74.61|72.41|73.96|71.76|0
1689587700000|2023-07-17 09:55:00|74.17|71.97|74.28|72.08|74.5|72.3|73.96|71.76|0
1689588000000|2023-07-17 10:00:00|74.39|72.19|74.06|71.86|74.39|72.19|73.95|71.75|0
1689588300000|2023-07-17 10:05:00|74.17|71.97|73.95|71.75|74.17|71.97|73.73|71.53|0
1689588600000|2023-07-17 10:10:00|74.06|71.86|74.16|71.96|74.38|72.18|73.84|71.64|0
1689588900000|2023-07-17 10:15:00|74.38|72.18|74.16|71.96|74.93|72.73|74.16|71.96|0
1689589200000|2023-07-17 10:20:00|74.22|72.02|73.94|71.74|74.38|72.18|73.72|71.52|0
1689589500000|2023-07-17 10:25:00|74.05|71.85|73.94|71.74|74.27|72.07|73.94|71.74|0
1689589800000|2023-07-17 10:30:00|74.05|71.85|73.72|71.52|74.15|71.95|73.61|71.41|0
1689590100000|2023-07-17 10:35:00|73.83|71.63|74.04|71.84|74.15|71.95|73.72|71.52|0
1689590400000|2023-07-17 10:40:00|73.93|71.73|73.82|71.62|74.04|71.84|73.82|71.62|0
1689590700000|2023-07-17 10:45:00|73.71|71.51|73.39|71.19|73.82|71.62|73.28|71.08|0
1689591000000|2023-07-17 10:50:00|73.49|71.29|73.71|71.51|73.93|71.73|73.49|71.29|0
1689591300000|2023-07-17 10:55:00|73.6|71.4|74.69|72.49|74.69|72.49|73.6|71.4|0
1689591600000|2023-07-17 11:00:00|74.47|72.27|73.7|71.5|74.47|72.27|73.7|71.5|0
1689591900000|2023-07-17 11:05:00|73.6|71.4|73.27|71.07|73.7|71.5|72.95|70.75|0
1689592200000|2023-07-17 11:10:00|73.16|70.96|73.16|70.96|73.59|71.39|73.16|70.96|0
1689592500000|2023-07-17 11:15:00|73.22|71.02|73.05|70.85|73.48|71.28|72.94|70.74|0
1689592800000|2023-07-17 11:20:00|72.94|70.74|73.69|71.49|73.69|71.49|72.94|70.74|0
1689593100000|2023-07-17 11:25:00|73.59|71.39|73.69|71.49|73.8|71.6|73.58|71.38|0
1689593400000|2023-07-17 11:30:00|73.8|71.6|73.58|71.38|73.8|71.6|73.47|71.27|0
1689593700000|2023-07-17 11:35:00|73.69|71.49|74.01|71.81|74.01|71.81|73.58|71.38|0
1689594000000|2023-07-17 11:40:00|73.9|71.7|73.79|71.59|74.12|71.92|73.68|71.48|0
1689594300000|2023-07-17 11:45:00|73.9|71.7|74.12|71.92|74.12|71.92|73.79|71.59|0
1689594600000|2023-07-17 11:50:00|74.01|71.81|74.66|72.46|74.77|72.57|74.01|71.81|0
1689594900000|2023-07-17 11:55:00|74.77|72.57|74.33|72.13|74.77|72.57|74.33|72.13|0
1689595200000|2023-07-17 12:00:00|74.22|72.02|73.67|71.47|74.55|72.35|73.57|71.37|0
1689595500000|2023-07-17 12:05:00|73.62|71.42|74.65|72.45|74.76|72.56|73.62|71.42|0
1689595800000|2023-07-17 12:10:00|74.76|72.56|74.43|72.23|74.98|72.78|74.43|72.23|0
1689596100000|2023-07-17 12:15:00|74.21|72.01|74.32|72.12|74.43|72.23|73.99|71.79|0
1689596400000|2023-07-17 12:20:00|74.37|72.17|73.99|71.79|74.43|72.23|73.77|71.57|0
1689596700000|2023-07-17 12:25:00|73.88|71.68|73.83|71.63|74.21|72.01|73.34|71.14|0
1689597000000|2023-07-17 12:30:00|73.88|71.68|73.12|70.92|73.88|71.68|72.8|70.6|0
1689597300000|2023-07-17 12:35:00|73.23|71.03|73.76|71.56|73.98|71.78|73.23|71.03|0
1689597600000|2023-07-17 12:40:00|73.98|71.78|73.76|71.56|74.2|72|73.65|71.45|0
1689597900000|2023-07-17 12:45:00|73.87|71.67|74.19|71.99|74.19|71.99|73.76|71.56|0
1689598200000|2023-07-17 12:50:00|74.3|72.1|74.08|71.88|74.41|72.21|73.87|71.67|0
1689598500000|2023-07-17 12:55:00|73.97|71.77|73.21|71.01|73.97|71.77|73.11|70.91|0
1689598800000|2023-07-17 13:00:00|73|70.8|72.35|70.15|73.11|70.91|72.35|70.15|0
1689599100000|2023-07-17 13:05:00|72.25|70.05|72.03|69.83|72.78|70.58|72.03|69.83|0
1689599400000|2023-07-17 13:10:00|71.92|69.72|72.99|70.79|72.99|70.79|71.92|69.72|0
1689599700000|2023-07-17 13:15:00|72.88|70.68|72.13|69.93|72.88|70.68|72.03|69.83|0
1689600000000|2023-07-17 13:20:00|72.24|70.04|72.45|70.25|72.56|70.36|72.24|70.04|0
1689600300000|2023-07-17 13:25:00|72.34|70.14|71.59|69.39|72.34|70.14|71.49|69.29|0
1689600600000|2023-07-17 13:30:00|71.49|69.29|71.58|69.38|71.68|69.48|69.18|66.98|0
1689600900000|2023-07-17 13:35:00|71.47|69.27|71.05|68.85|72|69.8|70.22|68.02|0
1689601200000|2023-07-17 13:40:00|71.16|68.96|71.89|69.69|72.1|69.9|70.43|68.23|0
1689601500000|2023-07-17 13:45:00|71.78|69.58|72.1|69.9|72.52|70.32|71.05|68.85|0
1689601800000|2023-07-17 13:50:00|71.89|69.69|71.15|68.95|72.31|70.11|71.04|68.84|0
1689602100000|2023-07-17 13:55:00|71.36|69.16|70.52|68.32|71.46|69.26|70.42|68.22|0
1689602400000|2023-07-17 14:00:00|70.31|68.11|69.28|67.08|70.52|68.32|69.18|66.98|0
1689602700000|2023-07-17 14:05:00|69.48|67.28|68.5|66.3|70.1|67.9|68.09|65.89|0
1689603000000|2023-07-17 14:10:00|68.7|66.5|68.9|66.7|69.83|67.63|68.7|66.5|0
1689603300000|2023-07-17 14:15:00|68.8|66.6|68.9|66.7|69.42|67.22|68.49|66.29|0
1689603600000|2023-07-17 14:20:00|68.8|66.6|68.28|66.08|68.9|66.7|68.28|66.08|0
1689603900000|2023-07-17 14:25:00|68.39|66.19|68.9|66.7|69.41|67.21|68.28|66.08|0
1689604200000|2023-07-17 14:30:00|69|66.8|69.1|66.9|69.3|67.1|68.69|66.49|0
1689604500000|2023-07-17 14:35:00|69.2|67|69.3|67.1|69.72|67.52|68.58|66.38|0
1689604800000|2023-07-17 14:40:00|69.41|67.21|68.79|66.59|69.71|67.51|68.58|66.38|0
1689605100000|2023-07-17 14:45:00|68.68|66.48|68.07|65.87|68.99|66.79|67.76|65.56|0
1689605400000|2023-07-17 14:50:00|68.17|65.97|68.27|66.07|68.89|66.69|67.96|65.76|0
1689605700000|2023-07-17 14:55:00|68.17|65.97|68.47|66.27|69.4|67.2|68.17|65.97|0
1689606000000|2023-07-17 15:00:00|68.37|66.17|68.57|66.37|69.08|66.88|68.06|65.86|0
1689606300000|2023-07-17 15:05:00|68.67|66.47|68.16|65.96|68.78|66.58|68.06|65.86|0
1689606600000|2023-07-17 15:10:00|68.26|66.06|67.55|65.35|69.29|67.09|67.55|65.35|0
1689606900000|2023-07-17 15:15:00|67.85|65.65|67.75|65.55|68.26|66.06|67.55|65.35|0
1689607200000|2023-07-17 15:20:00|67.65|65.45|67.24|65.04|67.85|65.65|67.24|65.04|0
1689607500000|2023-07-17 15:25:00|67.34|65.14|66.52|64.32|67.95|65.75|66.43|64.23|0
1689607800000|2023-07-17 15:30:00|66.57|64.37|66.32|64.12|66.82|64.62|66.12|63.92|0
1689608100000|2023-07-17 15:35:00|66.22|64.02|66.02|63.82|66.32|64.12|65.62|63.42|0
1689608400000|2023-07-17 15:40:00|66.12|63.92|65.61|63.41|66.12|63.92|65.52|63.32|0
1689608700000|2023-07-17 15:45:00|65.71|63.51|65.61|63.41|65.91|63.71|65.51|63.31|0
1689609000000|2023-07-17 15:50:00|65.71|63.51|66.21|64.01|66.41|64.21|65.21|63.01|0
1689609300000|2023-07-17 15:55:00|66.31|64.11|65.31|63.11|66.31|64.11|65.11|62.91|0
1689609600000|2023-07-17 16:00:00|65.21|63.01|66.1|63.9|66.2|64|65.11|62.91|0
1689609900000|2023-07-17 16:05:00|66|63.8|65.9|63.7|66.2|64|65.6|63.4|0
1689610200000|2023-07-17 16:10:00|65.7|63.5|65.8|63.6|65.9|63.7|65.4|63.2|0
1689610500000|2023-07-17 16:15:00|65.9|63.7|66.7|64.5|66.7|64.5|65.7|63.5|0
1689610800000|2023-07-17 16:20:00|66.8|64.6|66.69|64.49|67.1|64.9|66.09|63.89|0
1689611100000|2023-07-17 16:25:00|66.59|64.39|67.09|64.89|67.2|65|66.49|64.29|0
1689611400000|2023-07-17 16:30:00|67.2|65|67.5|65.3|67.65|65.45|66.99|64.79|0
1689611700000|2023-07-17 16:35:00|67.6|65.4|67.19|64.99|67.9|65.7|67.19|64.99|0
1689612000000|2023-07-17 16:40:00|67.09|64.89|66.68|64.48|67.09|64.89|66.48|64.28|0
1689612300000|2023-07-17 16:45:00|66.58|64.38|66.48|64.28|66.88|64.68|66.38|64.18|0
1689612600000|2023-07-17 16:50:00|66.58|64.38|65.78|63.58|66.58|64.38|65.68|63.48|0
1689612900000|2023-07-17 16:55:00|65.88|63.68|65.68|63.48|66.08|63.88|65.58|63.38|0
1689613200000|2023-07-17 17:00:00|65.78|63.58|65.77|63.57|66.07|63.87|65.68|63.48|0
1689613500000|2023-07-17 17:05:00|65.83|63.63|66.47|64.27|66.67|64.47|65.28|63.08|0
1689613800000|2023-07-17 17:10:00|66.37|64.17|65.87|63.67|66.57|64.37|65.57|63.37|0
1689614100000|2023-07-17 17:15:00|65.77|63.57|66.07|63.87|66.17|63.97|65.67|63.47|0
1689614400000|2023-07-17 17:20:00|66.17|63.97|66.76|64.56|66.77|64.57|66.06|63.86|0
1689614700000|2023-07-17 17:25:00|66.66|64.46|66.16|63.96|66.86|64.66|66.16|63.96|0
1689615000000|2023-07-17 17:30:00|66.06|63.86|65.86|63.66|66.16|63.96|65.86|63.66|0
1689615300000|2023-07-17 17:35:00|65.96|63.76|66.26|64.06|66.26|64.06|65.76|63.56|0
1689615600000|2023-07-17 17:40:00|66.36|64.16|65.55|63.35|66.36|64.16|65.36|63.16|0
1689615900000|2023-07-17 17:45:00|65.46|63.26|64.76|62.56|65.55|63.35|64.57|62.37|0
1689616200000|2023-07-17 17:50:00|64.66|62.46|65.25|63.05|65.35|63.15|64.56|62.36|0
1689616500000|2023-07-17 17:55:00|65.35|63.15|64.81|62.61|65.45|63.25|64.76|62.56|0
1689616800000|2023-07-17 18:00:00|64.85|62.65|65.15|62.95|65.15|62.95|64.66|62.46|0
1689617100000|2023-07-17 18:05:00|65.05|62.85|64.95|62.75|65.35|63.15|64.85|62.65|0
1689617400000|2023-07-17 18:10:00|65.05|62.85|64.65|62.45|65.05|62.85|64.55|62.35|0
1689617700000|2023-07-17 18:15:00|64.55|62.35|64.75|62.55|64.75|62.55|64.36|62.16|0
1689618000000|2023-07-17 18:20:00|64.65|62.45|63.57|61.37|64.75|62.55|63.47|61.27|0
1689618300000|2023-07-17 18:25:00|63.67|61.47|63.96|61.76|64.25|62.05|63.57|61.37|0
1689618600000|2023-07-17 18:30:00|63.86|61.66|64.35|62.15|64.54|62.34|63.66|61.46|0
1689618900000|2023-07-17 18:35:00|64.44|62.24|65.13|62.93|65.33|63.13|64.35|62.15|0
1689619200000|2023-07-17 18:40:00|65.03|62.83|64.64|62.44|65.13|62.93|64.64|62.44|0
1689619500000|2023-07-17 18:45:00|64.54|62.34|64.63|62.43|64.93|62.73|64.54|62.34|0
1689619800000|2023-07-17 18:50:00|64.54|62.34|64.14|61.94|64.83|62.63|64.14|61.94|0
1689620100000|2023-07-17 18:55:00|64.24|62.04|64.43|62.23|64.53|62.33|63.94|61.74|0
1689620400000|2023-07-17 19:00:00|64.33|62.13|63.55|61.35|64.33|62.13|63.55|61.35|0
1689620700000|2023-07-17 19:05:00|63.75|61.55|63.84|61.64|63.94|61.74|63.65|61.45|0
1689621000000|2023-07-17 19:10:00|63.74|61.54|63.25|61.05|63.74|61.54|63.16|60.96|0
1689621300000|2023-07-17 19:15:00|63.35|61.15|60.87|58.67|63.45|61.25|60.4|58.2|0
1689621600000|2023-07-17 19:20:00|60.77|58.57|61.62|59.42|62.58|60.38|60.49|58.29|0
1689621900000|2023-07-17 19:25:00|61.81|59.61|61.81|59.61|62.29|60.09|61.33|59.13|0
1689622200000|2023-07-17 19:30:00|62|59.8|64.76|62.56|64.76|62.56|62|59.8|0
1689622500000|2023-07-17 19:35:00|64.86|62.66|64.47|62.27|64.96|62.76|64.18|61.98|0
1689622800000|2023-07-17 19:40:00|64.38|62.18|64.66|62.46|64.76|62.56|63.99|61.79|0
1689623100000|2023-07-17 19:45:00|64.86|62.66|64.76|62.56|64.95|62.75|63.99|61.79|0
1689623400000|2023-07-17 19:50:00|65.63|63.43|64.85|62.65|66.22|64.02|64.37|62.17|0
1689623700000|2023-07-17 19:55:00|65.05|62.85|66.71|64.51|67.51|65.31|64.85|62.65|0
1689624000000|2023-07-17 20:00:00|67.01|64.81|67.9|65.7|68|65.8|66.81|64.61|0
1689624300000|2023-07-17 20:05:00|68|65.8|68.3|66.1|68.51|66.31|67.86|65.66|0
1689624600000|2023-07-17 20:10:00|68.4|66.2|68.5|66.3|68.5|66.3|68.25|66.05|0
1689624900000|2023-07-17 20:15:00|68.6|66|68.5|65.9|68.7|66.1|68.5|65.9|0
1689625200000|2023-07-17 20:20:00|68.4|65.8|68.09|65.49|68.5|65.9|67.99|65.39|0
1689625500000|2023-07-17 20:25:00|68.19|65.59|67.99|65.39|68.19|65.59|67.99|65.39|0
1689625800000|2023-07-17 20:30:00|68.09|65.49|68.29|65.69|68.29|65.69|68.09|65.49|0
1689626100000|2023-07-17 20:35:00|68.19|65.59|68.19|65.59|68.29|65.69|68.09|65.49|0
1689626400000|2023-07-17 20:40:00|68.18|65.58|68.08|65.48|68.29|65.69|68.08|65.48|0
1689626700000|2023-07-17 20:45:00|68.28|65.68|68.18|65.58|68.28|65.68|68.08|65.48|0
1689627000000|2023-07-17 20:50:00|68.28|65.68|68.18|65.58|68.38|65.78|68.08|65.48|0
1689627300000|2023-07-17 20:55:00|68.13|65.53|68.43|65.83|68.68|66.08|68.13|65.53|0
1689627600000|2023-07-17 21:00:00|68.41|65.81|68.4|65.8|68.46|65.86|68.37|65.77|0
1689627900000|2023-07-17 21:05:00|68.41|65.81|68.41|65.81|68.44|65.84|68.39|65.79|0
1689628200000|2023-07-17 21:10:00|68.43|65.83|68.28|65.68|68.43|65.83|68.26|65.66|0
1689628500000|2023-07-17 21:15:00|68.26|65.66|68.27|65.67|68.29|65.69|68.23|65.63|0
1689628800000|2023-07-17 21:20:00|68.29|65.69|68.26|65.66|68.42|65.82|68.26|65.66|0
1689629100000|2023-07-17 21:25:00|68.21|65.61|68.22|65.62|68.31|65.71|68.09|65.49|0
1689629400000|2023-07-17 21:30:00|68.24|65.64|68.22|65.62|68.24|65.64|68.22|65.62|0
1689629700000|2023-07-17 21:35:00|68.21|65.61|68.18|65.58|68.22|65.62|68.15|65.55|0
1689630000000|2023-07-17 21:40:00|68.17|65.57|68.17|65.57|68.17|65.57|68.17|65.57|0
1689630300000|2023-07-17 21:45:00|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1689630600000|2023-07-17 21:50:00|68.11|65.51|68.14|65.54|68.14|65.54|68.11|65.51|0
1689630900000|2023-07-17 21:55:00|68.12|65.52|68.09|65.49|68.15|65.55|68.06|65.46|0
1689631200000|2023-07-17 22:00:00|68.2|65.6|68.14|65.54|68.25|65.65|67.94|65.34|0
1689631500000|2023-07-17 22:05:00|68.04|65.44|68.24|65.64|68.24|65.64|68.04|65.44|0
1689631800000|2023-07-17 22:10:00|67.94|65.34|67.84|65.24|67.94|65.34|67.74|65.14|0
1689632100000|2023-07-17 22:15:00|67.79|65.19|67.83|65.23|67.94|65.34|67.74|65.14|0
1689632400000|2023-07-17 22:20:00|67.93|65.33|68.23|65.63|68.33|65.73|67.93|65.33|0
1689633300000|2023-07-17 22:35:00|68.33|65.73|68.63|66.03|68.83|66.23|68.23|65.63|0
1689633600000|2023-07-17 22:40:00|68.53|65.93|68.42|65.82|68.53|65.93|68.32|65.72|0
1689633900000|2023-07-17 22:45:00|68.52|65.92|68.52|65.92|68.52|65.92|68.52|65.92|0
1689634200000|2023-07-17 22:50:00|68.42|65.82|68.52|65.92|68.82|66.22|68.42|65.82|0
1689634500000|2023-07-17 22:55:00|68.47|65.87|68.62|66.02|68.67|66.07|68.42|65.82|0
1689634800000|2023-07-17 23:00:00|68.52|65.92|68.51|65.91|68.62|66.02|68.41|65.81|0
1689635100000|2023-07-17 23:05:00|68.61|66.01|68.81|66.21|68.87|66.27|68.61|66.01|0
1689635400000|2023-07-17 23:10:00|68.92|66.32|68.71|66.11|68.92|66.32|68.71|66.11|0
1689635700000|2023-07-17 23:15:00|68.81|66.21|68.71|66.11|69.01|66.41|68.71|66.11|0
1689636000000|2023-07-17 23:20:00|68.66|66.06|68.61|66.01|68.81|66.21|68.61|66.01|0
1689636300000|2023-07-17 23:25:00|68.71|66.11|68.8|66.2|68.81|66.21|68.7|66.1|0
1689636600000|2023-07-17 23:30:00|68.7|66.1|68.2|65.6|68.7|66.1|68.2|65.6|0
1689636900000|2023-07-17 23:35:00|68.3|65.7|68.19|65.59|68.3|65.7|68.19|65.59|0
1689637200000|2023-07-17 23:40:00|68.29|65.69|68.59|65.99|68.6|66|68.29|65.69|0
1689637500000|2023-07-17 23:45:00|68.55|65.95|68.39|65.79|68.59|65.99|68.29|65.69|0
1689637800000|2023-07-17 23:50:00|68.49|65.89|68.69|66.09|68.69|66.09|68.49|65.89|0
1689638100000|2023-07-17 23:55:00|68.79|66.19|68.99|66.39|68.99|66.39|68.69|66.09|0
1689638400000|2023-07-18 00:00:00|68.89|66.29|68.48|65.88|68.99|66.39|68.48|65.88|0
1689638700000|2023-07-18 00:05:00|68.38|65.78|68.99|66.39|68.99|66.39|68.28|65.68|0
1689639000000|2023-07-18 00:10:00|68.89|66.29|68.38|65.78|68.89|66.29|68.38|65.78|0
1689639300000|2023-07-18 00:15:00|68.28|65.68|68.27|65.67|68.58|65.98|68.27|65.67|0
1689639600000|2023-07-18 00:20:00|68.38|65.78|68.27|65.67|68.43|65.83|68.07|65.47|0
1689639900000|2023-07-18 00:25:00|68.22|65.62|68.47|65.87|68.67|66.07|68.17|65.57|0
1689640200000|2023-07-18 00:30:00|68.57|65.97|68.47|65.87|68.57|65.97|68.37|65.77|0
1689640500000|2023-07-18 00:35:00|68.57|65.97|68.47|65.87|68.57|65.97|68.37|65.77|0
1689640800000|2023-07-18 00:40:00|68.57|65.97|68.46|65.86|68.67|66.07|68.46|65.86|0
1689641100000|2023-07-18 00:45:00|68.36|65.76|68.16|65.56|68.46|65.86|68.16|65.56|0
1689641400000|2023-07-18 00:50:00|68.21|65.61|67.25|64.65|68.36|65.76|67.25|64.65|0
1689641700000|2023-07-18 00:55:00|67.35|64.75|67.44|64.84|67.55|64.95|67.25|64.65|0
1689642000000|2023-07-18 01:00:00|67.54|64.94|67.44|64.84|67.74|65.14|67.44|64.84|0
1689642300000|2023-07-18 01:05:00|67.34|64.74|67.34|64.74|67.54|64.94|67.24|64.64|0
1689642600000|2023-07-18 01:10:00|67.39|64.79|67.19|64.59|67.39|64.79|67.04|64.44|0
1689642900000|2023-07-18 01:15:00|67.14|64.54|66.93|64.33|67.24|64.64|66.73|64.13|0
1689643200000|2023-07-18 01:20:00|67.03|64.43|66.83|64.23|67.13|64.53|66.73|64.13|0
1689643500000|2023-07-18 01:25:00|66.73|64.13|66.68|64.08|66.93|64.33|66.63|64.03|0
1689643800000|2023-07-18 01:30:00|66.73|64.13|66.93|64.33|67.13|64.53|66.63|64.03|0
1689644100000|2023-07-18 01:35:00|67.03|64.43|67.83|65.23|67.83|65.23|67.02|64.42|0
1689644400000|2023-07-18 01:40:00|67.93|65.33|68.63|66.03|68.73|66.13|67.93|65.33|0
1689644700000|2023-07-18 01:45:00|68.73|66.13|68.32|65.72|68.83|66.23|68.32|65.72|0
1689645000000|2023-07-18 01:50:00|68.43|65.83|68.02|65.42|68.43|65.83|67.92|65.32|0
1689645300000|2023-07-18 01:55:00|68.07|65.47|67.92|65.32|68.22|65.62|67.92|65.32|0
1689645600000|2023-07-18 02:00:00|68.02|65.42|68.12|65.52|68.32|65.72|68.01|65.41|0
1689645900000|2023-07-18 02:05:00|68.22|65.62|68.21|65.61|68.42|65.82|68.11|65.51|0
1689646200000|2023-07-18 02:10:00|68.27|65.67|68.21|65.61|68.41|65.81|68.11|65.51|0
1689646500000|2023-07-18 02:15:00|68.31|65.71|68.01|65.41|68.31|65.71|68.01|65.41|0
1689646800000|2023-07-18 02:20:00|67.91|65.31|68.1|65.5|68.11|65.51|67.9|65.3|0
1689647100000|2023-07-18 02:25:00|68|65.4|68|65.4|68.21|65.61|68|65.4|0
1689647400000|2023-07-18 02:30:00|68.1|65.5|68|65.4|68.1|65.5|67.9|65.3|0
1689647700000|2023-07-18 02:35:00|67.95|65.35|68|65.4|68.1|65.5|67.9|65.3|0
1689648000000|2023-07-18 02:40:00|67.9|65.3|67.99|65.39|68.2|65.6|67.79|65.19|0
1689648300000|2023-07-18 02:45:00|68.09|65.49|68.19|65.59|68.19|65.59|67.99|65.39|0
1689648600000|2023-07-18 02:50:00|68.25|65.65|67.89|65.29|68.29|65.69|67.89|65.29|0
1689648900000|2023-07-18 02:55:00|67.79|65.19|67.99|65.39|67.99|65.39|67.79|65.19|0
1689649200000|2023-07-18 03:00:00|67.89|65.29|67.98|65.38|68.08|65.48|67.88|65.28|0
1689649500000|2023-07-18 03:05:00|67.88|65.28|67.68|65.08|67.98|65.38|67.58|64.98|0
1689649800000|2023-07-18 03:10:00|67.78|65.18|67.68|65.08|67.88|65.28|67.68|65.08|0
1689650100000|2023-07-18 03:15:00|67.78|65.18|67.57|64.97|67.78|65.18|67.57|64.97|0
1689650400000|2023-07-18 03:20:00|67.67|65.07|67.37|64.77|67.67|65.07|67.37|64.77|0
1689650700000|2023-07-18 03:25:00|67.27|64.67|67.27|64.67|67.37|64.77|67.17|64.57|0
1689651000000|2023-07-18 03:30:00|67.22|64.62|67.36|64.76|67.37|64.77|67.17|64.57|0
1689651300000|2023-07-18 03:35:00|67.46|64.86|67.46|64.86|67.56|64.96|67.36|64.76|0
1689651600000|2023-07-18 03:40:00|67.56|64.96|67.66|65.06|67.66|65.06|67.56|64.96|0
1689651900000|2023-07-18 03:45:00|67.61|65.01|67.56|64.96|67.76|65.16|67.56|64.96|0
1689652200000|2023-07-18 03:50:00|67.66|65.06|67.66|65.06|67.66|65.06|67.56|64.96|0
1689652500000|2023-07-18 03:55:00|67.76|65.16|67.75|65.15|67.86|65.26|67.65|65.05|0
1689652800000|2023-07-18 04:00:00|67.65|65.05|67.75|65.15|67.85|65.25|67.65|65.05|0
1689653100000|2023-07-18 04:05:00|67.65|65.05|67.85|65.25|67.95|65.35|67.65|65.05|0
1689653400000|2023-07-18 04:10:00|67.75|65.15|67.65|65.05|67.85|65.25|67.65|65.05|0
1689653700000|2023-07-18 04:15:00|67.64|65.04|67.64|65.04|67.74|65.14|67.64|65.04|0
1689654000000|2023-07-18 04:20:00|67.74|65.14|67.64|65.04|67.74|65.14|67.64|65.04|0
1689654300000|2023-07-18 04:25:00|67.54|64.94|67.64|65.04|67.74|65.14|67.54|64.94|0
1689654600000|2023-07-18 04:30:00|67.74|65.14|67.64|65.04|67.74|65.14|67.64|65.04|0
1689654900000|2023-07-18 04:35:00|67.69|65.09|67.63|65.03|67.74|65.14|67.63|65.03|0
1689655200000|2023-07-18 04:40:00|67.73|65.13|67.53|64.93|67.73|65.13|67.53|64.93|0
1689655500000|2023-07-18 04:45:00|67.58|64.98|67.53|64.93|67.63|65.03|67.53|64.93|0
1689655800000|2023-07-18 04:50:00|67.43|64.83|67.42|64.82|67.43|64.83|67.32|64.72|0
1689656100000|2023-07-18 04:55:00|67.32|64.72|67.22|64.62|67.32|64.72|67.22|64.62|0
1689656400000|2023-07-18 05:00:00|67.32|64.72|67.22|64.62|67.42|64.82|67.02|64.42|0
1689656700000|2023-07-18 05:05:00|67.12|64.52|67.12|64.52|67.22|64.62|67.02|64.42|0
1689657000000|2023-07-18 05:10:00|67.02|64.42|67.01|64.41|67.11|64.51|66.72|64.12|0
1689657300000|2023-07-18 05:15:00|66.91|64.31|67.11|64.51|67.21|64.61|66.91|64.31|0
1689657600000|2023-07-18 05:20:00|67.21|64.61|66.71|64.11|67.21|64.61|66.71|64.11|0
1689657900000|2023-07-18 05:25:00|66.81|64.21|66.91|64.31|66.91|64.31|66.51|63.91|0
1689658200000|2023-07-18 05:30:00|67.01|64.41|66.8|64.2|67.01|64.41|66.71|64.11|0
1689658500000|2023-07-18 05:35:00|66.7|64.1|66.7|64.1|66.8|64.2|66.7|64.1|0
1689658800000|2023-07-18 05:40:00|66.65|64.05|66.4|63.8|66.7|64.1|66.4|63.8|0
1689659100000|2023-07-18 05:45:00|66.3|63.7|66.2|63.6|66.3|63.7|66.1|63.5|0
1689659400000|2023-07-18 05:50:00|66.3|63.7|66.69|64.09|66.69|64.09|66.3|63.7|0
1689659700000|2023-07-18 05:55:00|66.79|64.19|66.49|63.89|66.79|64.19|66.39|63.79|0
1689660000000|2023-07-18 06:00:00|66.59|63.99|66.79|64.19|66.79|64.19|66.49|63.89|0
1689660300000|2023-07-18 06:05:00|66.59|64.39|66.89|64.69|66.89|64.69|66.49|64.29|0
1689660600000|2023-07-18 06:10:00|66.94|64.74|66.98|64.78|67.08|64.88|66.88|64.68|0
1689660900000|2023-07-18 06:15:00|66.94|64.74|66.98|64.78|67.08|64.88|66.88|64.68|0
1689661200000|2023-07-18 06:20:00|67.08|64.88|66.48|64.28|67.08|64.88|66.48|64.28|0
1689661500000|2023-07-18 06:25:00|66.58|64.38|66.48|64.28|66.68|64.48|66.48|64.28|0
1689661800000|2023-07-18 06:30:00|66.53|64.33|66.57|64.37|66.67|64.47|66.47|64.27|0
1689662100000|2023-07-18 06:35:00|66.67|64.47|66.67|64.47|66.82|64.62|66.67|64.47|0
1689662400000|2023-07-18 06:40:00|66.77|64.57|66.77|64.57|66.87|64.67|66.67|64.47|0
1689662700000|2023-07-18 06:45:00|66.72|64.52|66.77|64.57|66.97|64.77|66.67|64.47|0
1689663000000|2023-07-18 06:50:00|66.87|64.67|66.86|64.66|67.06|64.86|66.82|64.62|0
1689663300000|2023-07-18 06:55:00|66.96|64.76|66.56|64.36|66.96|64.76|66.46|64.26|0
1689663600000|2023-07-18 07:00:00|66.61|64.41|66.56|64.36|67.06|64.86|66.56|64.36|0
1689663900000|2023-07-18 07:05:00|66.66|64.46|66.46|64.26|66.91|64.71|66.06|63.86|0
1689664200000|2023-07-18 07:10:00|66.66|64.46|66.55|64.35|67.06|64.86|66.45|64.25|0
1689664500000|2023-07-18 07:15:00|66.45|64.25|66.3|64.1|66.85|64.65|66.3|64.1|0
1689664800000|2023-07-18 07:20:00|66.35|64.15|65.99|63.79|66.35|64.15|65.39|63.19|0
1689665100000|2023-07-18 07:25:00|66.09|63.89|66.49|64.29|66.49|64.29|65.99|63.79|0
1689665400000|2023-07-18 07:30:00|66.29|64.09|66.69|64.49|66.79|64.59|66.19|63.99|0
1689665700000|2023-07-18 07:35:00|66.59|64.39|66.99|64.79|67.29|65.09|66.59|64.39|0
1689666000000|2023-07-18 07:40:00|67.09|64.89|66.88|64.68|67.19|64.99|66.68|64.48|0
1689666300000|2023-07-18 07:45:00|66.78|64.58|66.38|64.18|66.88|64.68|66.38|64.18|0
1689666600000|2023-07-18 07:50:00|66.48|64.28|65.48|63.28|66.48|64.28|65.39|63.19|0
1689666900000|2023-07-18 07:55:00|65.39|63.19|65.68|63.48|65.68|63.48|64.99|62.79|0
1689667200000|2023-07-18 08:00:00|65.78|63.58|65.38|63.18|65.88|63.68|65.09|62.89|0
1689667500000|2023-07-18 08:05:00|65.28|63.08|65.28|63.08|65.38|63.18|64.89|62.69|0
1689667800000|2023-07-18 08:10:00|65.18|62.98|65.18|62.98|65.33|63.13|65.08|62.88|0
1689668100000|2023-07-18 08:15:00|65.08|62.88|65.47|63.27|65.77|63.57|65.08|62.88|0
1689668400000|2023-07-18 08:20:00|65.37|63.17|65.47|63.27|65.67|63.47|65.27|63.07|0
1689668700000|2023-07-18 08:25:00|65.37|63.17|65.17|62.97|65.47|63.27|65.17|62.97|0
1689669000000|2023-07-18 08:30:00|65.27|63.07|64.87|62.67|65.27|63.07|64.68|62.48|0
1689669300000|2023-07-18 08:35:00|64.97|62.77|65.36|63.16|65.46|63.26|64.97|62.77|0
1689669600000|2023-07-18 08:40:00|65.46|63.26|65.66|63.46|65.76|63.56|65.36|63.16|0
1689669900000|2023-07-18 08:45:00|65.56|63.36|65.95|63.75|66.05|63.85|65.56|63.36|0
1689670200000|2023-07-18 08:50:00|66|63.8|66.65|64.45|66.95|64.75|66|63.8|0
1689670500000|2023-07-18 08:55:00|66.7|64.5|66.25|64.05|66.75|64.55|66.25|64.05|0
1689670800000|2023-07-18 09:00:00|66.15|63.95|65.94|63.74|66.24|64.04|65.85|63.65|0
1689671100000|2023-07-18 09:05:00|66.04|63.84|66.14|63.94|66.14|63.94|65.94|63.74|0
1689671400000|2023-07-18 09:10:00|66.04|63.84|66.14|63.94|66.34|64.14|65.84|63.64|0
1689671700000|2023-07-18 09:15:00|66.24|64.04|65.64|63.44|66.24|64.04|65.54|63.34|0
1689672000000|2023-07-18 09:20:00|65.54|63.34|65.74|63.54|65.84|63.64|65.44|63.24|0
1689672300000|2023-07-18 09:25:00|65.83|63.63|65.93|63.73|65.93|63.73|65.73|63.53|0
1689672600000|2023-07-18 09:30:00|65.83|63.63|65.53|63.33|65.83|63.63|65.34|63.14|0
1689672900000|2023-07-18 09:35:00|65.43|63.23|65.23|63.03|65.63|63.43|65.23|63.03|0
1689673200000|2023-07-18 09:40:00|65.14|62.94|64.94|62.74|65.23|63.03|64.74|62.54|0
1689673500000|2023-07-18 09:45:00|65.03|62.83|65.23|63.03|65.23|63.03|65.03|62.83|0
1689673800000|2023-07-18 09:50:00|65.18|62.98|65.13|62.93|65.33|63.13|65.03|62.83|0
1689674100000|2023-07-18 09:55:00|65.08|62.88|65.13|62.93|65.23|63.03|65.03|62.83|0
1689674400000|2023-07-18 10:00:00|65.03|62.83|65.02|62.82|65.13|62.93|64.73|62.53|0
1689674700000|2023-07-18 10:05:00|65.08|62.88|65.22|63.02|65.32|63.12|65.02|62.82|0
1689675000000|2023-07-18 10:10:00|65.27|63.07|65.51|63.31|65.51|63.31|65.12|62.92|0
1689675300000|2023-07-18 10:15:00|65.41|63.21|65.51|63.31|65.61|63.41|65.31|63.11|0
1689675600000|2023-07-18 10:20:00|65.41|63.21|65.61|63.41|65.61|63.41|65.41|63.21|0
1689675900000|2023-07-18 10:25:00|65.7|63.5|65.8|63.6|65.8|63.6|65.7|63.5|0
1689676200000|2023-07-18 10:30:00|65.9|63.7|66.2|64|66.3|64.1|65.7|63.5|0
1689676500000|2023-07-18 10:35:00|66.4|64.2|66.29|64.09|66.6|64.4|66.29|64.09|0
1689676800000|2023-07-18 10:40:00|66.19|63.99|65.79|63.59|66.29|64.09|65.79|63.59|0
1689677100000|2023-07-18 10:45:00|65.89|63.69|66.49|64.29|66.49|64.29|65.79|63.59|0
1689677400000|2023-07-18 10:50:00|66.59|64.39|66.59|64.39|66.79|64.59|66.49|64.29|0
1689677700000|2023-07-18 10:55:00|66.49|64.29|66.18|63.98|66.59|64.39|66.09|63.89|0
1689678000000|2023-07-18 11:00:00|66.28|64.08|65.98|63.78|66.28|64.08|65.79|63.59|0
1689678300000|2023-07-18 11:05:00|65.88|63.68|66.28|64.08|66.28|64.08|65.78|63.58|0
1689678600000|2023-07-18 11:10:00|66.38|64.18|66.38|64.18|66.48|64.28|66.28|64.08|0
1689678900000|2023-07-18 11:15:00|66.28|64.08|65.88|63.68|66.38|64.18|65.88|63.68|0
1689679200000|2023-07-18 11:20:00|65.93|63.73|66.17|63.97|66.17|63.97|65.88|63.68|0
1689679500000|2023-07-18 11:25:00|66.27|64.07|66.17|63.97|66.37|64.17|66.07|63.87|0
1689679800000|2023-07-18 11:30:00|66.27|64.07|66.57|64.37|66.57|64.37|65.87|63.67|0
1689680100000|2023-07-18 11:35:00|66.67|64.47|66.96|64.76|67.07|64.87|66.47|64.27|0
1689680400000|2023-07-18 11:40:00|66.86|64.66|66.66|64.46|66.96|64.76|66.66|64.46|0
1689680700000|2023-07-18 11:45:00|66.56|64.36|66.56|64.36|66.66|64.46|66.56|64.36|0
1689681000000|2023-07-18 11:50:00|66.46|64.26|66.46|64.26|66.56|64.36|66.46|64.26|0
1689681300000|2023-07-18 11:55:00|66.56|64.36|66.45|64.25|66.66|64.46|66.25|64.05|0
1689681600000|2023-07-18 12:00:00|66.35|64.15|66.55|64.35|66.75|64.55|66.35|64.15|0
1689681900000|2023-07-18 12:05:00|66.5|64.3|66.35|64.15|66.65|64.45|66.35|64.15|0
1689682200000|2023-07-18 12:10:00|66.4|64.2|66.75|64.55|67.05|64.85|66.4|64.2|0
1689682500000|2023-07-18 12:15:00|66.85|64.65|66.64|64.44|66.95|64.75|66.44|64.24|0
1689682800000|2023-07-18 12:20:00|66.54|64.34|66.64|64.44|66.84|64.64|66.44|64.24|0
1689683100000|2023-07-18 12:25:00|66.59|64.39|66.44|64.24|66.59|64.39|66.24|64.04|0
1689683400000|2023-07-18 12:30:00|66.34|64.14|67.24|65.04|67.64|65.44|65.84|63.64|0
1689683700000|2023-07-18 12:35:00|67.44|65.24|67.03|64.83|67.64|65.44|66.33|64.13|0
1689684000000|2023-07-18 12:40:00|67.14|64.94|68.45|66.25|68.55|66.35|66.68|64.48|0
1689684300000|2023-07-18 12:45:00|68.55|66.35|67.64|65.44|68.76|66.56|67.43|65.23|0
1689684600000|2023-07-18 12:50:00|67.53|65.33|68.24|66.04|68.24|66.04|67.33|65.13|0
1689684900000|2023-07-18 12:55:00|68.14|65.94|67.53|65.33|68.55|66.35|67.53|65.33|0
1689685200000|2023-07-18 13:00:00|67.33|65.13|67.43|65.23|68.03|65.83|67.32|65.12|0
1689685500000|2023-07-18 13:05:00|67.32|65.12|67.22|65.02|67.53|65.33|67.22|65.02|0
1689685800000|2023-07-18 13:10:00|67.12|64.92|67.42|65.22|67.52|65.32|67.02|64.82|0
1689686100000|2023-07-18 13:15:00|67.32|65.12|67.32|65.12|67.62|65.42|67.02|64.82|0
1689686400000|2023-07-18 13:20:00|67.42|65.22|66.81|64.61|67.82|65.62|66.71|64.51|0
1689686700000|2023-07-18 13:25:00|66.91|64.71|66.91|64.71|67.51|65.31|66.61|64.41|0
1689687000000|2023-07-18 13:30:00|66.81|64.61|67.31|65.11|68.64|66.44|66.81|64.61|0
1689687300000|2023-07-18 13:35:00|67.21|65.01|66.81|64.61|67.82|65.62|66.01|63.81|0
1689687600000|2023-07-18 13:40:00|66.71|64.51|64.72|62.52|66.81|64.61|64.24|62.04|0
1689687900000|2023-07-18 13:45:00|64.63|62.43|64.33|62.13|64.63|62.43|63.65|61.45|0
1689688200000|2023-07-18 13:50:00|64.23|62.03|64.52|62.32|65.51|63.31|64.04|61.84|0
1689688500000|2023-07-18 13:55:00|64.43|62.23|62.78|60.58|64.52|62.32|62.78|60.58|0
1689688800000|2023-07-18 14:00:00|62.68|60.48|62.2|60|62.78|60.58|62.01|59.81|0
1689689100000|2023-07-18 14:05:00|62.3|60.1|61.91|59.71|62.39|60.19|61.63|59.43|0
1689689400000|2023-07-18 14:10:00|62.01|59.81|62.1|59.9|62.58|60.38|61.63|59.43|0
1689689700000|2023-07-18 14:15:00|62.01|59.81|62.19|59.99|62.58|60.38|61.72|59.52|0
1689690000000|2023-07-18 14:20:00|62.29|60.09|62.19|59.99|62.77|60.57|61.91|59.71|0
1689690300000|2023-07-18 14:25:00|62.29|60.09|62.38|60.18|62.86|60.66|62.19|59.99|0
1689690600000|2023-07-18 14:30:00|62.29|60.09|62.76|60.56|63.34|61.14|62|59.8|0
1689690900000|2023-07-18 14:35:00|62.66|60.46|62.28|60.08|64.33|62.13|62|59.8|0
1689691200000|2023-07-18 14:40:00|62.09|59.89|61.62|59.42|62.19|59.99|61.52|59.32|0
1689691500000|2023-07-18 14:45:00|61.71|59.51|60.21|58.01|61.71|59.51|60.21|58.01|0
1689691800000|2023-07-18 14:50:00|60.31|58.11|60.68|58.48|60.96|58.76|60.12|57.92|0
1689692100000|2023-07-18 14:55:00|60.77|58.57|60.3|58.1|61.05|58.85|60.3|58.1|0
1689692400000|2023-07-18 15:00:00|60.02|57.82|59.19|56.99|60.21|58.01|59.19|56.99|0
1689692700000|2023-07-18 15:05:00|59.28|57.08|59.19|56.99|59.65|57.45|59.01|56.81|0
1689693000000|2023-07-18 15:10:00|59.1|56.9|60.43|58.23|60.62|58.42|59.1|56.9|0
1689693300000|2023-07-18 15:15:00|60.34|58.14|60.34|58.14|60.8|58.6|60.15|57.95|0
1689693600000|2023-07-18 15:20:00|60.43|58.23|60.33|58.13|60.61|58.41|60.24|58.04|0
1689693900000|2023-07-18 15:25:00|60.42|58.22|60.98|58.78|61.16|58.96|60.42|58.22|0
1689694200000|2023-07-18 15:30:00|61.07|58.87|61.44|59.24|62.1|59.9|61.07|58.87|0
1689694500000|2023-07-18 15:35:00|61.53|59.33|60.51|58.31|61.63|59.43|60.42|58.22|0
1689694800000|2023-07-18 15:40:00|60.6|58.4|60.14|57.94|60.69|58.49|59.59|57.39|0
1689695100000|2023-07-18 15:45:00|60.05|57.85|57.7|55.5|60.05|57.85|57.61|55.41|0
1689695400000|2023-07-18 15:50:00|57.61|55.41|58.05|55.85|58.41|56.21|57.16|54.96|0
1689695700000|2023-07-18 15:55:00|58.14|55.94|57.87|55.67|58.23|56.03|57.78|55.58|0
1689696000000|2023-07-18 16:00:00|57.78|55.58|58.27|56.07|58.58|56.38|57.6|55.4|0
1689696300000|2023-07-18 16:05:00|58.22|56.02|58.49|56.29|59.03|56.83|58.13|55.93|0
1689696600000|2023-07-18 16:10:00|58.58|56.38|58.94|56.74|59.21|57.01|58.49|56.29|0
1689696900000|2023-07-18 16:15:00|59.03|56.83|58.58|56.38|59.12|56.92|58.49|56.29|0
1689697200000|2023-07-18 16:20:00|58.49|56.29|60.58|58.38|60.58|58.38|58.4|56.2|0
1689697500000|2023-07-18 16:25:00|60.49|58.29|58.66|56.46|60.49|58.29|58.66|56.46|0
1689697800000|2023-07-18 16:30:00|58.75|56.55|58.57|56.37|59.2|57|58.48|56.28|0
1689698100000|2023-07-18 16:35:00|58.48|56.28|58.39|56.19|58.75|56.55|58.12|55.92|0
1689698400000|2023-07-18 16:40:00|58.3|56.1|58.47|56.27|58.83|56.63|58.12|55.92|0
1689698700000|2023-07-18 16:45:00|58.38|56.18|58.83|56.63|59.28|57.08|58.38|56.18|0
1689699000000|2023-07-18 16:50:00|58.74|56.54|58.92|56.72|59.19|56.99|58.56|56.36|0
1689699300000|2023-07-18 16:55:00|59.01|56.81|59.1|56.9|59.37|57.17|58.74|56.54|0
1689699600000|2023-07-18 17:00:00|59.19|56.99|58.46|56.26|59.19|56.99|58.28|56.08|0
1689699900000|2023-07-18 17:05:00|58.37|56.17|57.83|55.63|58.37|56.17|57.83|55.63|0
1689700200000|2023-07-18 17:10:00|57.92|55.72|57.48|55.28|57.92|55.72|57.39|55.19|0
1689700500000|2023-07-18 17:15:00|57.39|55.19|57.83|55.63|57.92|55.72|57.12|54.92|0
1689700800000|2023-07-18 17:20:00|57.79|55.59|58.18|55.98|58.46|56.26|57.74|55.54|0
1689701100000|2023-07-18 17:25:00|58.09|55.89|57.82|55.62|58.27|56.07|57.82|55.62|0
1689701400000|2023-07-18 17:30:00|57.73|55.53|57.47|55.27|58|55.8|57.38|55.18|0
1689701700000|2023-07-18 17:35:00|57.55|55.35|57.46|55.26|57.91|55.71|57.46|55.26|0
1689702000000|2023-07-18 17:40:00|57.37|55.17|57.46|55.26|57.55|55.35|56.93|54.73|0
1689702300000|2023-07-18 17:45:00|57.55|55.35|57.02|54.82|57.82|55.62|56.93|54.73|0
1689702600000|2023-07-18 17:50:00|56.97|54.77|56.92|54.72|57.37|55.17|56.92|54.72|0
1689702900000|2023-07-18 17:55:00|57.01|54.81|56.75|54.55|57.1|54.9|56.66|54.46|0
1689703200000|2023-07-18 18:00:00|57.01|54.81|56.04|53.84|57.01|54.81|56.04|53.84|0
1689703500000|2023-07-18 18:05:00|55.96|53.76|55.52|53.32|56.04|53.84|55.43|53.23|0
1689703800000|2023-07-18 18:10:00|55.43|53.23|55.26|53.06|55.61|53.41|55.26|53.06|0
1689704100000|2023-07-18 18:15:00|55.17|52.97|55.34|53.14|55.6|53.4|55.17|52.97|0
1689704400000|2023-07-18 18:20:00|55.26|53.06|55.83|53.63|55.92|53.72|54.14|51.94|0
1689704700000|2023-07-18 18:25:00|55.75|53.55|55.23|53.03|56.18|53.98|55.15|52.95|0
1689705000000|2023-07-18 18:30:00|55.15|52.95|55.91|53.71|55.91|53.71|54.81|52.61|0
1689705300000|2023-07-18 18:35:00|56|53.8|56.43|54.23|56.6|54.4|56|53.8|0
1689705600000|2023-07-18 18:40:00|56.52|54.32|56|53.8|57.04|54.84|56|53.8|0
1689705900000|2023-07-18 18:45:00|55.91|53.71|55.14|52.94|56|53.8|55.05|52.85|0
1689706200000|2023-07-18 18:50:00|55.22|53.02|55.65|53.45|55.73|53.53|55.14|52.94|0
1689706500000|2023-07-18 18:55:00|55.56|53.36|55.73|53.53|55.73|53.53|55.48|53.28|0
1689706800000|2023-07-18 19:00:00|55.64|53.44|55.64|53.44|56.77|54.57|55.64|53.44|0
1689707100000|2023-07-18 19:05:00|55.73|53.53|55.38|53.18|55.73|53.53|55.17|52.97|0
1689707400000|2023-07-18 19:10:00|55.3|53.1|54.2|52|55.38|53.18|54.03|51.83|0
1689707700000|2023-07-18 19:15:00|54.11|51.91|55.75|53.55|56.18|53.98|53.78|51.58|0
1689708000000|2023-07-18 19:20:00|55.67|53.47|55.58|53.38|56.43|54.23|55.58|53.38|0
1689708300000|2023-07-18 19:25:00|55.5|53.3|56.26|54.06|56.26|54.06|55.5|53.3|0
1689708600000|2023-07-18 19:30:00|56.43|54.23|56.59|54.39|57.28|55.08|56.09|53.89|0
1689708900000|2023-07-18 19:35:00|56.68|54.48|56.42|54.22|57.02|54.82|56.34|54.14|0
1689709200000|2023-07-18 19:40:00|56.34|54.14|56.33|54.13|56.42|54.22|56|53.8|0
1689709500000|2023-07-18 19:45:00|56.25|54.05|55.65|53.45|56.76|54.56|55.15|52.95|0
1689709800000|2023-07-18 19:50:00|55.4|53.2|56.41|54.21|56.84|54.64|55.15|52.95|0
1689710100000|2023-07-18 19:55:00|56.5|54.3|57.35|55.15|57.53|55.33|56.5|54.3|0
1689710400000|2023-07-18 20:00:00|57.1|54.9|58.31|56.11|58.31|56.11|57.1|54.9|0
1689710700000|2023-07-18 20:05:00|58.39|56.19|58.39|56.19|58.48|56.28|57.87|55.67|0
1689711000000|2023-07-18 20:10:00|58.44|56.24|58.3|56.1|58.74|56.54|58.3|56.1|0
1689711300000|2023-07-18 20:15:00|58.68|56.08|58.41|55.81|58.68|56.08|58.33|55.73|0
1689711600000|2023-07-18 20:20:00|58.32|55.72|58.85|56.25|58.85|56.25|58.24|55.64|0
1689711900000|2023-07-18 20:25:00|58.76|56.16|58.58|55.98|58.93|56.33|58.58|55.98|0
1689712200000|2023-07-18 20:30:00|58.67|56.07|58.67|56.07|58.76|56.16|58.58|55.98|0
1689712500000|2023-07-18 20:35:00|58.75|56.15|58.75|56.15|58.75|56.15|58.62|56.02|0
1689712800000|2023-07-18 20:40:00|58.66|56.06|58.57|55.97|58.75|56.15|58.57|55.97|0
1689713100000|2023-07-18 20:45:00|58.75|56.15|58.66|56.06|58.75|56.15|58.66|56.06|0
1689713400000|2023-07-18 20:50:00|58.57|55.97|58.57|55.97|58.57|55.97|58.4|55.8|0
1689713700000|2023-07-18 20:55:00|58.66|56.06|59|56.4|59.05|56.45|58.57|55.97|0
1689714000000|2023-07-18 21:00:00|58.94|56.34|58.97|56.37|59.01|56.41|58.88|56.28|0
1689714300000|2023-07-18 21:05:00|58.96|56.36|59.03|56.43|59.06|56.46|58.96|56.36|0
1689714600000|2023-07-18 21:10:00|59.01|56.41|58.99|56.39|59.01|56.41|58.99|56.39|0
1689715200000|2023-07-18 21:20:00|59.08|56.48|59.04|56.44|59.08|56.48|58.95|56.35|0
1689715500000|2023-07-18 21:25:00|58.96|56.36|59.11|56.51|59.11|56.51|58.94|56.34|0
1689715800000|2023-07-18 21:30:00|59|56.4|59.04|56.44|59.04|56.44|59|56.4|0
1689716100000|2023-07-18 21:35:00|59|56.4|59|56.4|59.04|56.44|59|56.4|0
1689716400000|2023-07-18 21:40:00|58.98|56.38|58.94|56.34|58.99|56.39|58.94|56.34|0
1689716700000|2023-07-18 21:45:00|58.93|56.33|58.97|56.37|58.99|56.39|58.93|56.33|0
1689717000000|2023-07-18 21:50:00|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1689717300000|2023-07-18 21:55:00|59.01|56.41|59.08|56.48|59.1|56.5|59.01|56.41|0
1689717600000|2023-07-18 22:00:00|59.11|56.51|58.18|55.58|59.2|56.6|58.18|55.58|0
1689717900000|2023-07-18 22:05:00|58.1|55.5|58.27|55.67|58.27|55.67|58.01|55.41|0
1689718200000|2023-07-18 22:10:00|58.23|55.63|58.18|55.58|58.23|55.63|57.92|55.32|0
1689718500000|2023-07-18 22:15:00|58.14|55.54|58.09|55.49|58.18|55.58|57.92|55.32|0
1689718800000|2023-07-18 22:20:00|58|55.4|58.17|55.57|58.17|55.57|58|55.4|0
1689719100000|2023-07-18 22:25:00|58.26|55.66|58.17|55.57|58.35|55.75|58.08|55.48|0
1689719400000|2023-07-18 22:30:00|58.08|55.48|58.17|55.57|58.26|55.66|58.08|55.48|0
1689719700000|2023-07-18 22:35:00|58.25|55.65|58.25|55.65|58.34|55.74|58.25|55.65|0
1689720000000|2023-07-18 22:40:00|58.08|55.48|58.25|55.65|58.25|55.65|57.99|55.39|0
1689720300000|2023-07-18 22:45:00|58.21|55.61|58.25|55.65|58.25|55.65|58.07|55.47|0
1689720600000|2023-07-18 22:50:00|58.33|55.73|58.33|55.73|58.42|55.82|58.24|55.64|0
1689721200000|2023-07-18 23:00:00|58.29|55.69|57.89|55.29|58.29|55.69|57.81|55.21|0
1689721500000|2023-07-18 23:05:00|57.94|55.34|58.06|55.46|58.06|55.46|57.89|55.29|0
1689721800000|2023-07-18 23:10:00|57.98|55.38|57.8|55.2|58.06|55.46|57.8|55.2|0
1689722100000|2023-07-18 23:15:00|57.71|55.11|57.8|55.2|57.89|55.29|57.71|55.11|0
1689722400000|2023-07-18 23:20:00|57.84|55.24|57.97|55.37|57.97|55.37|57.84|55.24|0
1689722700000|2023-07-18 23:25:00|57.88|55.28|57.88|55.28|57.97|55.37|57.88|55.28|0
1689723000000|2023-07-18 23:30:00|57.97|55.37|57.96|55.36|58.05|55.45|57.96|55.36|0
1689723300000|2023-07-18 23:35:00|58.05|55.45|58.05|55.45|58.05|55.45|57.96|55.36|0
1689723600000|2023-07-18 23:40:00|57.96|55.36|57.87|55.27|58.05|55.45|57.87|55.27|0
1689723900000|2023-07-18 23:45:00|57.96|55.36|57.7|55.1|57.96|55.36|57.7|55.1|0
1689724200000|2023-07-18 23:50:00|57.61|55.01|57.78|55.18|57.78|55.18|57.52|54.92|0
1689724500000|2023-07-18 23:55:00|57.69|55.09|57.95|55.35|58.04|55.44|57.69|55.09|0
1689724800000|2023-07-19 00:00:00|58.04|55.44|58.03|55.43|58.38|55.78|57.95|55.35|0
1689725100000|2023-07-19 00:05:00|57.95|55.35|58.29|55.69|58.29|55.69|57.95|55.35|0
1689725400000|2023-07-19 00:10:00|58.21|55.61|58.2|55.6|58.29|55.69|58.12|55.52|0
1689725700000|2023-07-19 00:15:00|58.12|55.52|58.2|55.6|58.2|55.6|58.03|55.43|0
1689726000000|2023-07-19 00:20:00|58.11|55.51|57.94|55.34|58.2|55.6|57.94|55.34|0
1689726300000|2023-07-19 00:25:00|58.02|55.42|57.93|55.33|58.02|55.42|57.85|55.25|0
1689726600000|2023-07-19 00:30:00|58.02|55.42|58.28|55.68|58.37|55.77|57.76|55.16|0
1689726900000|2023-07-19 00:35:00|58.24|55.64|58.19|55.59|58.28|55.68|58.02|55.42|0
1689727200000|2023-07-19 00:40:00|58.1|55.5|58.1|55.5|58.45|55.85|58.1|55.5|0
1689727500000|2023-07-19 00:45:00|58.19|55.59|58.18|55.58|58.27|55.67|58.1|55.5|0
1689727800000|2023-07-19 00:50:00|58.1|55.5|58.1|55.5|58.27|55.67|58.01|55.41|0
1689728100000|2023-07-19 00:55:00|58.09|55.49|58.01|55.41|58.09|55.49|57.92|55.32|0
1689728400000|2023-07-19 01:00:00|58.09|55.49|58.26|55.66|58.35|55.75|58.01|55.41|0
1689728700000|2023-07-19 01:05:00|58.18|55.58|57.55|54.95|58.18|55.58|57.46|54.86|0
1689729000000|2023-07-19 01:10:00|57.46|54.86|57.29|54.69|57.55|54.95|57.29|54.69|0
1689729300000|2023-07-19 01:15:00|57.2|54.6|57.46|54.86|57.55|54.95|57.2|54.6|0
1689729600000|2023-07-19 01:20:00|57.42|54.82|57.2|54.6|57.46|54.86|57.2|54.6|0
1689729900000|2023-07-19 01:25:00|57.28|54.68|57.54|54.94|57.54|54.94|57.2|54.6|0
1689730200000|2023-07-19 01:30:00|57.45|54.85|57.02|54.42|57.45|54.85|57.02|54.42|0
1689730500000|2023-07-19 01:35:00|56.93|54.33|57.19|54.59|57.19|54.59|56.93|54.33|0
1689730800000|2023-07-19 01:40:00|57.15|54.55|57.19|54.59|57.36|54.76|57.1|54.5|0
1689731100000|2023-07-19 01:45:00|57.27|54.67|57.6|55|57.69|55.09|57.01|54.41|0
1689731400000|2023-07-19 01:50:00|57.51|54.91|57.94|55.34|57.95|55.35|57.51|54.91|0
1689731700000|2023-07-19 01:55:00|57.86|55.26|57.86|55.26|57.86|55.26|57.68|55.08|0
1689732000000|2023-07-19 02:00:00|57.77|55.17|58.11|55.51|58.11|55.51|57.77|55.17|0
1689732300000|2023-07-19 02:05:00|58.2|55.6|58.28|55.68|58.37|55.77|58.03|55.43|0
1689732600000|2023-07-19 02:10:00|58.2|55.6|58.02|55.42|58.2|55.6|57.93|55.33|0
1689732900000|2023-07-19 02:15:00|57.93|55.33|58.11|55.51|58.11|55.51|57.93|55.33|0
1689733200000|2023-07-19 02:20:00|58.19|55.59|58.28|55.68|58.37|55.77|58.1|55.5|0
1689733500000|2023-07-19 02:25:00|58.36|55.76|58.1|55.5|58.36|55.76|58.1|55.5|0
1689733800000|2023-07-19 02:30:00|58.19|55.59|58.18|55.58|58.27|55.67|58.1|55.5|0
1689734100000|2023-07-19 02:35:00|58.1|55.5|58.01|55.41|58.18|55.58|58.01|55.41|0
1689734400000|2023-07-19 02:40:00|58.09|55.49|58.09|55.49|58.18|55.58|58.01|55.41|0
1689734700000|2023-07-19 02:45:00|58.01|55.41|57.92|55.32|58.09|55.49|57.92|55.32|0
1689735000000|2023-07-19 02:50:00|57.83|55.23|57.83|55.23|57.91|55.31|57.83|55.23|0
1689735300000|2023-07-19 02:55:00|57.91|55.31|58.08|55.48|58.17|55.57|57.91|55.31|0
1689735600000|2023-07-19 03:00:00|58.13|55.53|57.91|55.31|58.17|55.57|57.91|55.31|0
1689735900000|2023-07-19 03:05:00|57.82|55.22|57.73|55.13|57.91|55.31|57.73|55.13|0
1689736200000|2023-07-19 03:10:00|57.82|55.22|57.64|55.04|57.82|55.22|57.56|54.96|0
1689736500000|2023-07-19 03:15:00|57.73|55.13|57.73|55.13|57.73|55.13|57.64|55.04|0
1689736800000|2023-07-19 03:20:00|57.81|55.21|57.72|55.12|57.81|55.21|57.72|55.12|0
1689737100000|2023-07-19 03:25:00|57.81|55.21|57.81|55.21|57.9|55.3|57.72|55.12|0
1689737400000|2023-07-19 03:30:00|57.9|55.3|57.89|55.29|57.98|55.38|57.89|55.29|0
1689737700000|2023-07-19 03:35:00|57.98|55.38|57.98|55.38|57.98|55.38|57.89|55.29|0
1689738000000|2023-07-19 03:40:00|58.06|55.46|57.97|55.37|58.06|55.46|57.97|55.37|0
1689738300000|2023-07-19 03:45:00|57.89|55.29|57.89|55.29|57.97|55.37|57.89|55.29|0
1689738600000|2023-07-19 03:50:00|57.88|55.28|57.97|55.37|57.97|55.37|57.88|55.28|0
1689738900000|2023-07-19 03:55:00|57.88|55.28|57.71|55.11|57.88|55.28|57.71|55.11|0
1689739200000|2023-07-19 04:00:00|57.79|55.19|57.79|55.19|57.88|55.28|57.7|55.1|0
1689739500000|2023-07-19 04:05:00|57.7|55.1|57.79|55.19|57.79|55.19|57.7|55.1|0
1689739800000|2023-07-19 04:10:00|57.7|55.1|57.7|55.1|57.79|55.19|57.7|55.1|0
1689740100000|2023-07-19 04:15:00|57.79|55.19|57.7|55.1|57.83|55.23|57.7|55.1|0
1689740400000|2023-07-19 04:20:00|57.74|55.14|57.78|55.18|57.78|55.18|57.69|55.09|0
1689740700000|2023-07-19 04:25:00|57.69|55.09|57.69|55.09|57.78|55.18|57.69|55.09|0
1689741000000|2023-07-19 04:30:00|57.6|55|57.86|55.26|57.86|55.26|57.6|55|0
1689741300000|2023-07-19 04:35:00|57.95|55.35|57.86|55.26|57.95|55.35|57.86|55.26|0
1689741600000|2023-07-19 04:40:00|57.77|55.17|57.86|55.26|57.94|55.34|57.68|55.08|0
1689741900000|2023-07-19 04:45:00|57.9|55.3|57.81|55.21|57.94|55.34|57.77|55.17|0
1689742200000|2023-07-19 04:50:00|57.77|55.17|57.76|55.16|57.85|55.25|57.76|55.16|0
1689742500000|2023-07-19 04:55:00|57.85|55.25|57.85|55.25|57.85|55.25|57.76|55.16|0
1689742800000|2023-07-19 05:00:00|57.76|55.16|57.67|55.07|57.76|55.16|57.5|54.9|0
1689743100000|2023-07-19 05:05:00|57.59|54.99|57.58|54.98|57.76|55.16|57.58|54.98|0
1689743400000|2023-07-19 05:10:00|57.5|54.9|57.84|55.24|57.84|55.24|57.41|54.81|0
1689743700000|2023-07-19 05:15:00|57.8|55.2|57.67|55.07|57.84|55.24|57.58|54.98|0
1689744000000|2023-07-19 05:20:00|57.66|55.06|57.75|55.15|57.84|55.24|57.58|54.98|0
1689744300000|2023-07-19 05:25:00|57.84|55.24|57.66|55.06|57.84|55.24|57.57|54.97|0
1689744600000|2023-07-19 05:30:00|57.62|55.02|57.57|54.97|57.7|55.1|57.48|54.88|0
1689744900000|2023-07-19 05:35:00|57.48|54.88|57.65|55.05|57.74|55.14|57.31|54.71|0
1689745200000|2023-07-19 05:40:00|57.74|55.14|57.48|54.88|57.74|55.14|57.48|54.88|0
1689745500000|2023-07-19 05:45:00|57.57|54.97|57.39|54.79|57.57|54.97|57.39|54.79|0
1689745800000|2023-07-19 05:50:00|57.3|54.7|57.47|54.87|57.47|54.87|57.3|54.7|0
1689746100000|2023-07-19 05:55:00|57.39|54.79|57.64|55.04|57.64|55.04|57.3|54.7|0
1689746400000|2023-07-19 06:00:00|57.56|54.96|57.21|54.61|57.9|55.3|56.95|54.35|0
1689746700000|2023-07-19 06:05:00|57.01|54.81|56.58|54.38|57.01|54.81|56.58|54.38|0
1689747000000|2023-07-19 06:10:00|56.62|54.42|56.66|54.46|56.75|54.55|56.32|54.12|0
1689747300000|2023-07-19 06:15:00|56.75|54.55|56.49|54.29|56.92|54.72|56.49|54.29|0
1689747600000|2023-07-19 06:20:00|56.4|54.2|56.31|54.11|56.4|54.2|56.15|53.95|0
1689747900000|2023-07-19 06:25:00|56.23|54.03|56.44|54.24|56.48|54.28|56.14|53.94|0
1689748200000|2023-07-19 06:30:00|56.4|54.2|56.39|54.19|56.48|54.28|56.31|54.11|0
1689748500000|2023-07-19 06:35:00|56.35|54.15|56.69|54.49|56.73|54.53|56.31|54.11|0
1689748800000|2023-07-19 06:40:00|56.65|54.45|55.93|53.73|56.73|54.53|55.76|53.56|0
1689749100000|2023-07-19 06:45:00|55.97|53.77|55.93|53.73|56.1|53.9|55.84|53.64|0
1689749400000|2023-07-19 06:50:00|55.92|53.72|55.63|53.43|55.92|53.72|55.58|53.38|0
1689749700000|2023-07-19 06:55:00|55.58|53.38|55.28|53.08|55.75|53.55|55.24|53.04|0
1689750000000|2023-07-19 07:00:00|55.15|52.95|55.15|52.95|55.49|53.29|54.98|52.78|0
1689750300000|2023-07-19 07:05:00|55.24|53.04|54.56|52.36|55.24|53.04|54.39|52.19|0
1689750600000|2023-07-19 07:10:00|54.6|52.4|54.64|52.44|54.81|52.61|54.39|52.19|0
1689750900000|2023-07-19 07:15:00|54.68|52.48|55.14|52.94|55.32|53.12|54.68|52.48|0
1689751200000|2023-07-19 07:20:00|55.23|53.03|55.23|53.03|55.48|53.28|55.06|52.86|0
1689751500000|2023-07-19 07:25:00|55.31|53.11|55.48|53.28|55.48|53.28|55.06|52.86|0
1689751800000|2023-07-19 07:30:00|55.44|53.24|55.9|53.7|55.9|53.7|55.44|53.24|0
1689752100000|2023-07-19 07:35:00|55.82|53.62|56.33|54.13|56.41|54.21|55.78|53.58|0
1689752400000|2023-07-19 07:40:00|56.24|54.04|56.41|54.21|56.5|54.3|56.07|53.87|0
1689752700000|2023-07-19 07:45:00|56.5|54.3|56.32|54.12|56.5|54.3|56.07|53.87|0
1689753000000|2023-07-19 07:50:00|56.41|54.21|56.49|54.29|56.84|54.64|56.32|54.12|0
1689753300000|2023-07-19 07:55:00|56.58|54.38|56.66|54.46|56.75|54.55|56.23|54.03|0
1689753600000|2023-07-19 08:00:00|56.71|54.51|56.14|53.94|56.92|54.72|56.14|53.94|0
1689753900000|2023-07-19 08:05:00|56.06|53.86|56.49|54.29|56.49|54.29|55.89|53.69|0
1689754200000|2023-07-19 08:10:00|56.57|54.37|56.05|53.85|56.57|54.37|56.05|53.85|0
1689754500000|2023-07-19 08:15:00|56.1|53.9|55.62|53.42|56.14|53.94|55.62|53.42|0
1689754800000|2023-07-19 08:20:00|55.71|53.51|55.71|53.51|55.79|53.59|55.37|53.17|0
1689755100000|2023-07-19 08:25:00|55.62|53.42|55.45|53.25|55.71|53.51|55.19|52.99|0
1689755400000|2023-07-19 08:30:00|55.36|53.16|55.53|53.33|55.62|53.42|55.36|53.16|0
1689755700000|2023-07-19 08:35:00|55.45|53.25|55.1|52.9|55.53|53.33|55.1|52.9|0
1689756000000|2023-07-19 08:40:00|55.19|52.99|55.02|52.82|55.19|52.99|54.85|52.65|0
1689756300000|2023-07-19 08:45:00|55.06|52.86|54.93|52.73|55.1|52.9|54.84|52.64|0
1689756600000|2023-07-19 08:50:00|55.01|52.81|55.27|53.07|55.35|53.15|54.93|52.73|0
1689756900000|2023-07-19 08:55:00|55.26|53.06|54.92|52.72|55.43|53.23|54.84|52.64|0
1689757200000|2023-07-19 09:00:00|55.01|52.81|55.34|53.14|55.43|53.23|55.01|52.81|0
1689757500000|2023-07-19 09:05:00|55.43|53.23|55.17|52.97|55.43|53.23|55.09|52.89|0
1689757800000|2023-07-19 09:10:00|55.26|53.06|55.17|52.97|55.34|53.14|55.09|52.89|0
1689758100000|2023-07-19 09:15:00|55.08|52.88|55|52.8|55.59|53.39|55|52.8|0
1689758400000|2023-07-19 09:20:00|54.91|52.71|55.08|52.88|55.08|52.88|54.83|52.63|0
1689758700000|2023-07-19 09:25:00|55.25|53.05|55.16|52.96|55.33|53.13|55.16|52.96|0
1689759000000|2023-07-19 09:30:00|55.25|53.05|55.16|52.96|55.5|53.3|54.99|52.79|0
1689759300000|2023-07-19 09:35:00|55.08|52.88|55.07|52.87|55.16|52.96|54.9|52.7|0
1689759600000|2023-07-19 09:40:00|55.16|52.96|55.07|52.87|55.16|52.96|54.73|52.53|0
1689759900000|2023-07-19 09:45:00|55.15|52.95|54.9|52.7|55.15|52.95|54.82|52.62|0
1689760200000|2023-07-19 09:50:00|54.98|52.78|54.98|52.78|55.07|52.87|54.81|52.61|0
1689760500000|2023-07-19 09:55:00|55.06|52.86|55.06|52.86|55.15|52.95|54.98|52.78|0
1689760800000|2023-07-19 10:00:00|55.15|52.95|55.14|52.94|55.31|53.11|54.98|52.78|0
1689761100000|2023-07-19 10:05:00|55.1|52.9|55.31|53.11|55.48|53.28|54.97|52.77|0
1689761400000|2023-07-19 10:10:00|55.23|53.03|55.14|52.94|55.31|53.11|55.06|52.86|0
1689761700000|2023-07-19 10:15:00|55.22|53.02|55.31|53.11|55.31|53.11|55.14|52.94|0
1689762000000|2023-07-19 10:20:00|55.35|53.15|55.56|53.36|55.6|53.4|55.35|53.15|0
1689762300000|2023-07-19 10:25:00|55.6|53.4|55.39|53.19|55.6|53.4|55.39|53.19|0
1689762600000|2023-07-19 10:30:00|55.47|53.27|55.3|53.1|55.56|53.36|55.3|53.1|0
1689762900000|2023-07-19 10:35:00|55.38|53.18|55.38|53.18|55.55|53.35|55.38|53.18|0
1689763200000|2023-07-19 10:40:00|55.47|53.27|55.63|53.43|55.72|53.52|55.3|53.1|0
1689763500000|2023-07-19 10:45:00|55.72|53.52|55.55|53.35|55.72|53.52|55.46|53.26|0
1689763800000|2023-07-19 10:50:00|55.63|53.43|55.29|53.09|55.63|53.43|55.29|53.09|0
1689764100000|2023-07-19 10:55:00|55.37|53.17|55.03|52.83|55.46|53.26|55.03|52.83|0
1689764400000|2023-07-19 11:00:00|54.95|52.75|55.11|52.91|55.28|53.08|54.95|52.75|0
1689764700000|2023-07-19 11:05:00|55.03|52.83|55.54|53.34|55.62|53.42|55.03|52.83|0
1689765000000|2023-07-19 11:10:00|55.45|53.25|56.13|53.93|56.13|53.93|55.45|53.25|0
1689765300000|2023-07-19 11:15:00|56.22|54.02|56.26|54.06|56.3|54.1|56.13|53.93|0
1689765600000|2023-07-19 11:20:00|56.3|54.1|56.3|54.1|56.39|54.19|56.04|53.84|0
1689765900000|2023-07-19 11:25:00|56.47|54.27|55.61|53.41|56.99|54.79|55.61|53.41|0
1689766200000|2023-07-19 11:30:00|55.7|53.5|56.04|53.84|56.21|54.01|55.61|53.41|0
1689766500000|2023-07-19 11:35:00|55.95|53.75|56.46|54.26|56.46|54.26|55.95|53.75|0
1689766800000|2023-07-19 11:40:00|56.38|54.18|56.46|54.26|56.89|54.69|56.38|54.18|0
1689767100000|2023-07-19 11:45:00|56.55|54.35|56.63|54.43|56.89|54.69|56.46|54.26|0
1689767400000|2023-07-19 11:50:00|56.68|54.48|56.28|54.08|56.72|54.52|56.28|54.08|0
1689767700000|2023-07-19 11:55:00|56.2|54|56.11|53.91|56.28|54.08|56.11|53.91|0
1689768000000|2023-07-19 12:00:00|56.02|53.82|55.76|53.56|56.28|54.08|55.68|53.48|0
1689768300000|2023-07-19 12:05:00|55.68|53.48|55.85|53.65|55.93|53.73|55.51|53.31|0
1689768600000|2023-07-19 12:10:00|55.76|53.56|55.67|53.47|55.76|53.56|55.42|53.22|0
1689768900000|2023-07-19 12:15:00|55.59|53.39|55.76|53.56|55.76|53.56|55.42|53.22|0
1689769200000|2023-07-19 12:20:00|55.84|53.64|56.1|53.9|56.18|53.98|55.75|53.55|0
1689769500000|2023-07-19 12:25:00|56.18|53.98|56.05|53.85|56.22|54.02|55.92|53.72|0
1689769800000|2023-07-19 12:30:00|56.09|53.89|55.75|53.55|56.35|54.15|55.66|53.46|0
1689770100000|2023-07-19 12:35:00|55.83|53.63|55.4|53.2|56.01|53.81|55.4|53.2|0
1689770400000|2023-07-19 12:40:00|55.32|53.12|55.32|53.12|55.4|53.2|55.06|52.86|0
1689770700000|2023-07-19 12:45:00|55.4|53.2|55.66|53.46|55.83|53.63|55.28|53.08|0
1689771000000|2023-07-19 12:50:00|55.57|53.37|54.97|52.77|55.66|53.46|54.97|52.77|0
1689771300000|2023-07-19 12:55:00|55.06|52.86|55.31|53.11|55.61|53.41|54.97|52.77|0
1689771600000|2023-07-19 13:00:00|55.39|53.19|55.05|52.85|55.48|53.28|54.88|52.68|0
1689771900000|2023-07-19 13:05:00|55.14|52.94|54.71|52.51|55.22|53.02|54.63|52.43|0
1689772200000|2023-07-19 13:10:00|54.63|52.43|54.04|51.84|54.71|52.51|54.04|51.84|0
1689772500000|2023-07-19 13:15:00|53.95|51.75|53.87|51.67|54.29|52.09|53.79|51.59|0
1689772800000|2023-07-19 13:20:00|53.95|51.75|54.03|51.83|54.04|51.84|53.7|51.5|0
1689773100000|2023-07-19 13:25:00|53.95|51.75|53.45|51.25|53.95|51.75|53.45|51.25|0
1689773400000|2023-07-19 13:30:00|53.04|50.84|53.03|50.83|53.04|50.84|50.85|48.65|0
1689773700000|2023-07-19 13:35:00|52.62|50.42|51.17|48.97|52.78|50.58|51.09|48.89|0
1689774000000|2023-07-19 13:40:00|50.94|48.74|52.09|49.89|52.17|49.97|50.86|48.66|0
1689774300000|2023-07-19 13:45:00|52.25|50.05|52.25|50.05|52.82|50.62|51.93|49.73|0
1689774600000|2023-07-19 13:50:00|52.17|49.97|52.25|50.05|52.9|50.7|51.93|49.73|0
1689774900000|2023-07-19 13:55:00|52.33|50.13|51.61|49.41|52.57|50.37|51.53|49.33|0
1689775200000|2023-07-19 14:00:00|51.45|49.25|51.45|49.25|52.17|49.97|51.37|49.17|0
1689775500000|2023-07-19 14:05:00|51.37|49.17|51.44|49.24|51.92|49.72|50.89|48.69|0
1689775800000|2023-07-19 14:10:00|51.29|49.09|51.52|49.32|51.6|49.4|50.65|48.45|0
1689776100000|2023-07-19 14:15:00|51.6|49.4|52.51|50.31|53.31|51.11|51.6|49.4|0
1689776400000|2023-07-19 14:20:00|52.43|50.23|52.03|49.83|52.67|50.47|51.95|49.75|0
1689776700000|2023-07-19 14:25:00|52.11|49.91|53.63|51.43|53.63|51.43|51.95|49.75|0
1689777000000|2023-07-19 14:30:00|53.55|51.35|53.79|51.59|54.11|51.91|53.14|50.94|0
1689777300000|2023-07-19 14:35:00|53.87|51.67|53.78|51.58|54.52|52.32|53.71|51.51|0
1689777600000|2023-07-19 14:40:00|53.87|51.67|52.9|50.7|54.03|51.83|52.74|50.54|0
1689777900000|2023-07-19 14:45:00|52.82|50.62|53.46|51.26|53.7|51.5|52.5|50.3|0
1689778200000|2023-07-19 14:50:00|53.38|51.18|55.42|53.22|55.5|53.3|52.57|50.37|0
1689778500000|2023-07-19 14:55:00|55.75|53.55|55.41|53.21|57.43|55.23|54.92|52.72|0
1689778800000|2023-07-19 15:00:00|55.33|53.13|55.66|53.46|55.83|53.63|54.84|52.64|0
1689779100000|2023-07-19 15:05:00|55.58|53.38|55|52.8|55.58|53.38|54.67|52.47|0
1689779400000|2023-07-19 15:10:00|54.83|52.63|53.69|51.49|55.16|52.96|53.69|51.49|0
1689779700000|2023-07-19 15:15:00|53.93|51.73|53.44|51.24|54.01|51.81|53.12|50.92|0
1689780000000|2023-07-19 15:20:00|53.52|51.32|54.82|52.62|55.15|52.95|53.52|51.32|0
1689780300000|2023-07-19 15:25:00|54.91|52.71|53.84|51.64|54.91|52.71|53.6|51.4|0
1689780600000|2023-07-19 15:30:00|53.76|51.56|52.87|50.67|53.76|51.56|52.79|50.59|0
1689780900000|2023-07-19 15:35:00|52.95|50.75|53.59|51.39|53.67|51.47|52.95|50.75|0
1689781200000|2023-07-19 15:40:00|53.51|51.31|53.35|51.15|53.83|51.63|53.27|51.07|0
1689781500000|2023-07-19 15:45:00|53.27|51.07|53.34|51.14|53.59|51.39|53.02|50.82|0
1689781800000|2023-07-19 15:50:00|53.31|51.11|52.78|50.58|53.67|51.47|52.78|50.58|0
1689782100000|2023-07-19 15:55:00|52.7|50.5|53.02|50.82|53.5|51.3|52.54|50.34|0
1689782400000|2023-07-19 16:00:00|52.94|50.74|53.09|50.89|53.18|50.98|51.66|49.46|0
1689782700000|2023-07-19 16:05:00|53.01|50.81|52.61|50.41|53.17|50.97|52.06|49.86|0
1689783000000|2023-07-19 16:10:00|52.45|50.25|52.69|50.49|53.09|50.89|52.13|49.93|0
1689783300000|2023-07-19 16:15:00|52.77|50.57|53.33|51.13|53.82|51.62|52.77|50.57|0
1689783600000|2023-07-19 16:20:00|53.25|51.05|54.55|52.35|54.88|52.68|53.17|50.97|0
1689783900000|2023-07-19 16:25:00|54.63|52.43|55.04|52.84|55.87|53.67|54.38|52.18|0
1689784200000|2023-07-19 16:30:00|55.12|52.92|55.2|53|57.04|54.84|55.12|52.92|0
1689784500000|2023-07-19 16:35:00|55.28|53.08|56.62|54.42|56.7|54.5|55.2|53|0
1689784800000|2023-07-19 16:40:00|56.7|54.5|55.86|53.66|57.04|54.84|55.86|53.66|0
1689785100000|2023-07-19 16:45:00|56.03|53.83|56.11|53.91|56.44|54.24|55.52|53.32|0
1689785400000|2023-07-19 16:50:00|56.19|53.99|55.27|53.07|56.27|54.07|55.11|52.91|0
1689785700000|2023-07-19 16:55:00|55.35|53.15|55.1|52.9|55.77|53.57|55.1|52.9|0
1689786000000|2023-07-19 17:00:00|54.94|52.74|55.93|53.73|55.93|53.73|54.94|52.74|0
1689786300000|2023-07-19 17:05:00|56.02|53.82|56.68|54.48|57.45|55.25|56.02|53.82|0
1689786600000|2023-07-19 17:10:00|56.77|54.57|55.18|52.98|56.77|54.57|55.18|52.98|0
1689786900000|2023-07-19 17:15:00|55.26|53.06|55.84|53.64|56.01|53.81|55.26|53.06|0
1689787200000|2023-07-19 17:20:00|55.76|53.56|55.67|53.47|56.17|53.97|55.42|53.22|0
1689787500000|2023-07-19 17:25:00|55.59|53.39|55.83|53.63|56.42|54.22|55.59|53.39|0
1689787800000|2023-07-19 17:30:00|55.92|53.72|56.33|54.13|56.33|54.13|55.5|53.3|0
1689788100000|2023-07-19 17:35:00|56.42|54.22|56.67|54.47|57.01|54.81|56.25|54.05|0
1689788400000|2023-07-19 17:40:00|56.75|54.55|55.62|53.42|56.92|54.72|55.25|53.05|0
1689788700000|2023-07-19 17:45:00|55.58|53.38|55.74|53.54|55.78|53.58|55.08|52.88|0
1689789000000|2023-07-19 17:50:00|55.7|53.5|55.74|53.54|56.07|53.87|55.41|53.21|0
1689789300000|2023-07-19 17:55:00|55.65|53.45|55.99|53.79|56.41|54.21|55.65|53.45|0
1689789600000|2023-07-19 18:00:00|56.07|53.87|56.07|53.87|56.4|54.2|55.65|53.45|0
1689789900000|2023-07-19 18:05:00|56.15|53.95|58.02|55.82|58.19|55.99|56.15|53.95|0
1689790200000|2023-07-19 18:10:00|58.1|55.9|57.67|55.47|58.19|55.99|57.24|55.04|0
1689790500000|2023-07-19 18:15:00|57.76|55.56|58.1|55.9|58.18|55.98|57.58|55.38|0
1689790800000|2023-07-19 18:20:00|58.18|55.98|58.09|55.89|58.27|56.07|57.58|55.38|0
1689791100000|2023-07-19 18:25:00|58.01|55.81|57.24|55.04|58.01|55.81|57.03|54.83|0
1689791400000|2023-07-19 18:30:00|57.32|55.12|55.8|53.6|57.32|55.12|55.47|53.27|0
1689791700000|2023-07-19 18:35:00|55.97|53.77|55.71|53.51|55.97|53.77|55.55|53.35|0
1689792000000|2023-07-19 18:40:00|55.63|53.43|55.13|52.93|55.71|53.51|54.64|52.44|0
1689792300000|2023-07-19 18:45:00|55.05|52.85|55.42|53.22|55.63|53.43|54.96|52.76|0
1689792600000|2023-07-19 18:50:00|55.38|53.18|55.37|53.17|55.79|53.59|55.04|52.84|0
1689792900000|2023-07-19 18:55:00|55.29|53.09|54.88|52.68|55.46|53.26|54.88|52.68|0
1689793200000|2023-07-19 19:00:00|54.96|52.76|54.38|52.18|54.96|52.76|54.38|52.18|0
1689793500000|2023-07-19 19:05:00|54.46|52.26|53.97|51.77|54.54|52.34|53.64|51.44|0
1689793800000|2023-07-19 19:10:00|54.05|51.85|53.72|51.52|54.21|52.01|53.64|51.44|0
1689794100000|2023-07-19 19:15:00|53.64|51.44|53.23|51.03|53.72|51.52|53.2|51|0
1689794400000|2023-07-19 19:20:00|53.15|50.95|52.99|50.79|53.23|51.03|52.67|50.47|0
1689794700000|2023-07-19 19:25:00|52.91|50.71|53.47|51.27|53.47|51.27|52.75|50.55|0
1689795000000|2023-07-19 19:30:00|53.55|51.35|54.45|52.25|54.53|52.33|53.55|51.35|0
1689795300000|2023-07-19 19:35:00|54.53|52.33|54.77|52.57|55.52|53.32|54.36|52.16|0
1689795600000|2023-07-19 19:40:00|54.69|52.49|54.44|52.24|54.93|52.73|54.28|52.08|0
1689795900000|2023-07-19 19:45:00|54.52|52.32|54.93|52.73|55.1|52.9|54.52|52.32|0
1689796200000|2023-07-19 19:50:00|54.85|52.65|55.09|52.89|55.1|52.9|53.95|51.75|0
1689796500000|2023-07-19 19:55:00|55.34|53.14|55.67|53.47|55.67|53.47|54.76|52.56|0
1689796800000|2023-07-19 20:00:00|55.76|53.56|56.26|54.06|57.02|54.82|55.51|53.31|0
1689797100000|2023-07-19 20:05:00|56.34|54.14|55.5|53.3|57.36|55.16|55.5|53.3|0
1689797400000|2023-07-19 20:10:00|55.58|53.38|56.33|54.13|56.59|54.39|55.5|53.3|0
1689797700000|2023-07-19 20:15:00|56.62|54.02|56.11|53.51|56.7|54.1|56.03|53.43|0
1689798000000|2023-07-19 20:20:00|56.03|53.43|56.4|53.8|56.61|54.01|55.95|53.35|0
1689798300000|2023-07-19 20:25:00|56.36|53.76|56.44|53.84|56.44|53.84|56.19|53.59|0
1689798600000|2023-07-19 20:30:00|56.49|53.89|56.52|53.92|56.53|53.93|56.36|53.76|0
1689798900000|2023-07-19 20:35:00|56.44|53.84|56.1|53.5|56.52|53.92|56.1|53.5|0
1689799200000|2023-07-19 20:40:00|56.15|53.55|56.27|53.67|56.27|53.67|56.1|53.5|0
1689799500000|2023-07-19 20:45:00|56.18|53.58|55.85|53.25|56.18|53.58|55.85|53.25|0
1689799800000|2023-07-19 20:50:00|55.93|53.33|56.01|53.41|56.26|53.66|55.93|53.33|0
1689800100000|2023-07-19 20:55:00|55.97|53.37|56.05|53.45|56.22|53.62|55.68|53.08|0
1689800400000|2023-07-19 21:00:00|56.04|53.44|56.05|53.45|56.08|53.48|55.89|53.29|0
1689800700000|2023-07-19 21:05:00|56.09|53.49|56.04|53.44|56.12|53.52|55.91|53.31|0
1689801000000|2023-07-19 21:10:00|56.05|53.45|56.04|53.44|56.22|53.62|55.98|53.38|0
1689801300000|2023-07-19 21:15:00|56.02|53.42|56.1|53.5|56.11|53.51|55.96|53.36|0
1689801600000|2023-07-19 21:20:00|56.08|53.48|56.07|53.47|56.14|53.54|56.07|53.47|0
1689801900000|2023-07-19 21:25:00|56.01|53.41|56.05|53.45|56.07|53.47|56.01|53.41|0
1689802200000|2023-07-19 21:30:00|56.06|53.46|56.12|53.52|56.19|53.59|56.06|53.46|0
1689802500000|2023-07-19 21:35:00|56.1|53.5|56.18|53.58|56.22|53.62|56.1|53.5|0
1689802800000|2023-07-19 21:40:00|56.25|53.65|56.04|53.44|56.39|53.79|56.04|53.44|0
1689803100000|2023-07-19 21:45:00|56.05|53.45|56.2|53.6|56.2|53.6|56.05|53.45|0
1689803400000|2023-07-19 21:50:00|56.21|53.61|56.4|53.8|56.4|53.8|56.21|53.61|0
1689803700000|2023-07-19 21:55:00|56.34|53.74|56.48|53.88|56.68|54.08|56.32|53.72|0
1689804000000|2023-07-19 22:00:00|57.03|54.43|57.07|54.47|57.2|54.6|56.65|54.05|0
1689804300000|2023-07-19 22:05:00|57.03|54.43|57.23|54.63|57.32|54.72|56.64|54.04|0
1689804600000|2023-07-19 22:10:00|57.28|54.68|58.09|55.49|58.09|55.49|57.28|54.68|0
1689804900000|2023-07-19 22:15:00|58.04|55.44|59.47|56.87|59.47|56.87|58|55.4|0
1689805200000|2023-07-19 22:20:00|59.38|56.78|59.82|57.22|60.35|57.75|59.03|56.43|0
1689805500000|2023-07-19 22:25:00|59.73|57.13|59.99|57.39|60.17|57.57|59.55|56.95|0
1689805800000|2023-07-19 22:30:00|59.9|57.3|60.08|57.48|60.17|57.57|59.55|56.95|0
1689806100000|2023-07-19 22:35:00|59.99|57.39|60.51|57.91|60.52|57.92|59.86|57.26|0
1689806400000|2023-07-19 22:40:00|60.6|58|60.87|58.27|60.87|58.27|60.34|57.74|0
1689806700000|2023-07-19 22:45:00|60.78|58.18|60.86|58.26|60.86|58.26|60.51|57.91|0
1689807000000|2023-07-19 22:50:00|60.78|58.18|60.51|57.91|61.04|58.44|60.42|57.82|0
1689807300000|2023-07-19 22:55:00|60.42|57.82|60.5|57.9|60.51|57.91|60.33|57.73|0
1689807600000|2023-07-19 23:00:00|60.42|57.82|60.24|57.64|60.5|57.9|60.15|57.55|0
1689807900000|2023-07-19 23:05:00|60.32|57.72|60.23|57.63|60.32|57.72|60.15|57.55|0
1689808200000|2023-07-19 23:10:00|60.32|57.72|60.58|57.98|60.76|58.16|60.32|57.72|0
1689808500000|2023-07-19 23:15:00|60.67|58.07|59.96|57.36|60.67|58.07|59.88|57.28|0
1689808800000|2023-07-19 23:20:00|59.88|57.28|59.92|57.32|59.96|57.36|59.79|57.19|0
1689809100000|2023-07-19 23:25:00|59.87|57.27|59.61|57.01|59.96|57.36|59.52|56.92|0
1689809400000|2023-07-19 23:30:00|59.69|57.09|59.78|57.18|59.78|57.18|59.69|57.09|0
1689809700000|2023-07-19 23:35:00|59.87|57.27|60.22|57.62|60.26|57.66|59.87|57.27|0
1689810000000|2023-07-19 23:40:00|60.31|57.71|60.21|57.61|60.39|57.79|60.04|57.44|0
1689810300000|2023-07-19 23:45:00|60.26|57.66|59.95|57.35|60.26|57.66|59.95|57.35|0
1689810600000|2023-07-19 23:50:00|59.91|57.31|59.59|56.99|60.04|57.44|59.59|56.99|0
1689810900000|2023-07-19 23:55:00|59.68|57.08|59.68|57.08|59.86|57.26|59.68|57.08|0
1689811200000|2023-07-20 00:00:00|59.59|56.99|59.33|56.73|59.81|57.21|59.24|56.64|0
1689811500000|2023-07-20 00:05:00|59.41|56.81|58.97|56.37|59.41|56.81|58.97|56.37|0
1689811800000|2023-07-20 00:10:00|59.06|56.46|58.71|56.11|59.06|56.46|58.71|56.11|0
1689812100000|2023-07-20 00:15:00|58.8|56.2|57.01|54.41|58.88|56.28|56.93|54.33|0
1689812400000|2023-07-20 00:20:00|56.93|54.33|57.09|54.49|57.1|54.5|56.84|54.24|0
1689812700000|2023-07-20 00:25:00|57.14|54.54|57.85|55.25|59.15|56.55|57.09|54.49|0
1689813000000|2023-07-20 00:30:00|57.94|55.34|57.5|54.9|57.94|55.34|57.5|54.9|0
1689813300000|2023-07-20 00:35:00|57.59|54.99|57.59|54.99|57.59|54.99|57.42|54.82|0
1689813600000|2023-07-20 00:40:00|57.63|55.03|57.41|54.81|57.84|55.24|57.41|54.81|0
1689813900000|2023-07-20 00:45:00|57.5|54.9|57.49|54.89|57.58|54.98|57.41|54.81|0
1689814200000|2023-07-20 00:50:00|57.41|54.81|57.41|54.81|57.49|54.89|57.41|54.81|0
1689814500000|2023-07-20 00:55:00|57.32|54.72|57.58|54.98|57.58|54.98|57.32|54.72|0
1689814800000|2023-07-20 01:00:00|57.49|54.89|57.31|54.71|57.66|55.06|57.31|54.71|0
1689815100000|2023-07-20 01:05:00|57.4|54.8|57.01|54.41|57.49|54.89|56.97|54.37|0
1689815400000|2023-07-20 01:10:00|57.05|54.45|57.05|54.45|57.14|54.54|56.88|54.28|0
1689815700000|2023-07-20 01:15:00|56.97|54.37|56.96|54.36|56.97|54.37|56.71|54.11|0
1689816000000|2023-07-20 01:20:00|56.92|54.32|56.96|54.36|57.22|54.62|56.88|54.28|0
1689816300000|2023-07-20 01:25:00|57.01|54.41|56.79|54.19|57.13|54.53|56.79|54.19|0
1689816600000|2023-07-20 01:30:00|56.7|54.1|56.79|54.19|56.79|54.19|56.62|54.02|0
1689816900000|2023-07-20 01:35:00|56.7|54.1|56.7|54.1|56.87|54.27|56.61|54.01|0
1689817200000|2023-07-20 01:40:00|56.66|54.06|56.53|53.93|56.87|54.27|56.36|53.76|0
1689817500000|2023-07-20 01:45:00|56.44|53.84|56.86|54.26|56.91|54.31|56.44|53.84|0
1689817800000|2023-07-20 01:50:00|56.91|54.31|56.86|54.26|56.95|54.35|56.69|54.09|0
1689818100000|2023-07-20 01:55:00|56.78|54.18|56.94|54.34|57.03|54.43|56.77|54.17|0
1689818400000|2023-07-20 02:00:00|56.86|54.26|56.68|54.08|57.03|54.43|56.64|54.04|0
1689818700000|2023-07-20 02:05:00|56.77|54.17|56.85|54.25|56.94|54.34|56.6|54|0
1689819000000|2023-07-20 02:10:00|56.94|54.34|57.45|54.85|57.62|55.02|56.85|54.25|0
1689819300000|2023-07-20 02:15:00|57.54|54.94|57.36|54.76|57.79|55.19|57.36|54.76|0
1689819600000|2023-07-20 02:20:00|57.27|54.67|57.44|54.84|57.58|54.98|57.27|54.67|0
1689819900000|2023-07-20 02:25:00|57.53|54.93|57.53|54.93|57.62|55.02|57.44|54.84|0
1689820200000|2023-07-20 02:30:00|57.61|55.01|57.27|54.67|57.61|55.01|57.27|54.67|0
1689820500000|2023-07-20 02:35:00|57.35|54.75|57.52|54.92|57.61|55.01|57.27|54.67|0
1689820800000|2023-07-20 02:40:00|57.44|54.84|57.61|55.01|57.78|55.18|57.44|54.84|0
1689821100000|2023-07-20 02:45:00|57.65|55.05|57.86|55.26|57.86|55.26|57.65|55.05|0
1689821400000|2023-07-20 02:50:00|57.95|55.35|57.69|55.09|57.95|55.35|57.69|55.09|0
1689821700000|2023-07-20 02:55:00|57.64|55.04|57.25|54.65|57.69|55.09|57.17|54.57|0
1689822000000|2023-07-20 03:00:00|57.34|54.74|57.42|54.82|57.42|54.82|57.25|54.65|0
1689822300000|2023-07-20 03:05:00|57.38|54.78|57.51|54.91|57.64|55.04|57.38|54.78|0
1689822600000|2023-07-20 03:10:00|57.59|54.99|57.16|54.56|57.59|54.99|57.16|54.56|0
1689822900000|2023-07-20 03:15:00|57.25|54.65|57.16|54.56|57.33|54.73|57.07|54.47|0
1689823200000|2023-07-20 03:20:00|57.24|54.64|57.07|54.47|57.24|54.64|57.07|54.47|0
1689823500000|2023-07-20 03:25:00|57.15|54.55|57.15|54.55|57.24|54.64|57.07|54.47|0
1689823800000|2023-07-20 03:30:00|57.2|54.6|57.24|54.64|57.24|54.64|57.15|54.55|0
1689824100000|2023-07-20 03:35:00|57.23|54.63|57.32|54.72|57.41|54.81|57.23|54.63|0
1689824400000|2023-07-20 03:40:00|57.4|54.8|57.06|54.46|57.49|54.89|57.06|54.46|0
1689824700000|2023-07-20 03:45:00|56.97|54.37|57.06|54.46|57.14|54.54|56.97|54.37|0
1689825000000|2023-07-20 03:50:00|57.05|54.45|56.97|54.37|57.05|54.45|56.88|54.28|0
1689825300000|2023-07-20 03:55:00|56.88|54.28|56.97|54.37|56.97|54.37|56.88|54.28|0
1689825600000|2023-07-20 04:00:00|56.88|54.28|56.71|54.11|56.88|54.28|56.71|54.11|0
1689825900000|2023-07-20 04:05:00|56.79|54.19|56.45|53.85|56.79|54.19|56.45|53.85|0
1689826200000|2023-07-20 04:10:00|56.36|53.76|56.28|53.68|56.45|53.85|56.02|53.42|0
1689826500000|2023-07-20 04:15:00|56.36|53.76|56.4|53.8|56.45|53.85|56.28|53.68|0
1689826800000|2023-07-20 04:20:00|56.36|53.76|56.78|54.18|56.78|54.18|56.36|53.76|0
1689827100000|2023-07-20 04:25:00|56.7|54.1|56.52|53.92|56.78|54.18|56.52|53.92|0
1689827400000|2023-07-20 04:30:00|56.61|54.01|56.61|54.01|56.69|54.09|56.61|54.01|0
1689827700000|2023-07-20 04:35:00|56.6|54|56.6|54|56.69|54.09|56.52|53.92|0
1689828000000|2023-07-20 04:40:00|56.52|53.92|56.43|53.83|56.52|53.92|56.43|53.83|0
1689828300000|2023-07-20 04:45:00|56.52|53.92|56.6|54|56.64|54.04|56.51|53.91|0
1689828600000|2023-07-20 04:50:00|56.51|53.91|56.6|54|56.6|54|56.51|53.91|0
1689828900000|2023-07-20 04:55:00|56.59|53.99|56.59|53.99|56.68|54.08|56.51|53.91|0
1689829200000|2023-07-20 05:00:00|56.51|53.91|56.34|53.74|56.68|54.08|56.34|53.74|0
1689829500000|2023-07-20 05:05:00|56.33|53.73|56.59|53.99|56.67|54.07|56.33|53.73|0
1689829800000|2023-07-20 05:10:00|56.67|54.07|56.58|53.98|56.76|54.16|56.5|53.9|0
1689830100000|2023-07-20 05:15:00|56.63|54.03|56.58|53.98|56.63|54.03|56.5|53.9|0
1689830400000|2023-07-20 05:20:00|56.5|53.9|56.49|53.89|56.58|53.98|56.33|53.73|0
1689830700000|2023-07-20 05:25:00|56.58|53.98|56.66|54.06|56.66|54.06|56.49|53.89|0
1689831000000|2023-07-20 05:30:00|56.58|53.98|56.49|53.89|56.75|54.15|56.49|53.89|0
1689831300000|2023-07-20 05:35:00|56.4|53.8|56.4|53.8|56.57|53.97|56.32|53.72|0
1689831600000|2023-07-20 05:40:00|56.49|53.89|56.65|54.05|56.65|54.05|56.48|53.88|0
1689831900000|2023-07-20 05:45:00|56.7|54.1|56.57|53.97|56.7|54.1|56.57|53.97|0
1689832200000|2023-07-20 05:50:00|56.65|54.05|56.48|53.88|56.65|54.05|56.39|53.79|0
1689832500000|2023-07-20 05:55:00|56.52|53.92|56.22|53.62|56.52|53.92|56.22|53.62|0
1689832800000|2023-07-20 06:00:00|56.14|53.54|56.22|53.62|56.39|53.79|55.71|53.11|0
1689833100000|2023-07-20 06:05:00|56.02|53.82|56.27|54.07|56.36|54.16|55.76|53.56|0
1689833400000|2023-07-20 06:10:00|56.23|54.03|56.87|54.67|56.95|54.75|56.19|53.99|0
1689833700000|2023-07-20 06:15:00|57|54.8|57.46|55.26|57.55|55.35|56.95|54.75|0
1689834000000|2023-07-20 06:20:00|57.42|55.22|57.33|55.13|57.55|55.35|57.29|55.09|0
1689834300000|2023-07-20 06:25:00|57.29|55.09|57.07|54.87|57.38|55.18|56.77|54.57|0
1689834600000|2023-07-20 06:30:00|57.03|54.83|57.54|55.34|57.63|55.43|57.03|54.83|0
1689834900000|2023-07-20 06:35:00|57.63|55.43|57.63|55.43|57.8|55.6|57.28|55.08|0
1689835200000|2023-07-20 06:40:00|57.67|55.47|58.41|56.21|58.49|56.29|57.54|55.34|0
1689835500000|2023-07-20 06:45:00|58.45|56.25|58.4|56.2|58.49|56.29|58.23|56.03|0
1689835800000|2023-07-20 06:50:00|58.49|56.29|58.49|56.29|58.66|56.46|58.32|56.12|0
1689836100000|2023-07-20 06:55:00|58.4|56.2|58.24|56.04|58.75|56.55|58.08|55.88|0
1689836400000|2023-07-20 07:00:00|58.37|56.17|58.15|55.95|58.37|56.17|57.76|55.56|0
1689836700000|2023-07-20 07:05:00|58.19|55.99|57.93|55.73|58.19|55.99|57.41|55.21|0
1689837000000|2023-07-20 07:10:00|57.84|55.64|57.75|55.55|57.84|55.64|57.41|55.21|0
1689837300000|2023-07-20 07:15:00|57.84|55.64|57.23|55.03|57.84|55.64|57.06|54.86|0
1689837600000|2023-07-20 07:20:00|57.15|54.95|57.49|55.29|57.58|55.38|57.06|54.86|0
1689837900000|2023-07-20 07:25:00|57.53|55.33|57.4|55.2|57.83|55.63|57.4|55.2|0
1689838200000|2023-07-20 07:30:00|57.57|55.37|56.79|54.59|57.66|55.46|56.71|54.51|0
1689838500000|2023-07-20 07:35:00|56.71|54.51|56.96|54.76|57.05|54.85|56.62|54.42|0
1689838800000|2023-07-20 07:40:00|57.05|54.85|56.87|54.67|57.22|55.02|56.79|54.59|0
1689839100000|2023-07-20 07:45:00|56.79|54.59|56.44|54.24|56.96|54.76|56.19|53.99|0
1689839400000|2023-07-20 07:50:00|56.36|54.16|56.27|54.07|56.87|54.67|56.27|54.07|0
1689839700000|2023-07-20 07:55:00|56.36|54.16|56.27|54.07|56.61|54.41|56.18|53.98|0
1689840000000|2023-07-20 08:00:00|56.18|53.98|55.59|53.39|56.35|54.15|55.42|53.22|0
1689840300000|2023-07-20 08:05:00|55.76|53.56|55.92|53.72|56.01|53.81|55.67|53.47|0
1689840600000|2023-07-20 08:10:00|55.97|53.77|56.26|54.06|56.43|54.23|55.92|53.72|0
1689840900000|2023-07-20 08:15:00|56.35|54.15|56.34|54.14|56.35|54.15|55.92|53.72|0
1689841200000|2023-07-20 08:20:00|56.3|54.1|56.17|53.97|56.68|54.48|56.05|53.85|0
1689841500000|2023-07-20 08:25:00|56.25|54.05|56.17|53.97|56.34|54.14|55.91|53.71|0
1689841800000|2023-07-20 08:30:00|56.25|54.05|56.16|53.96|56.59|54.39|55.96|53.76|0
1689842100000|2023-07-20 08:35:00|56.25|54.05|56.16|53.96|56.33|54.13|55.99|53.79|0
1689842400000|2023-07-20 08:40:00|56.25|54.05|55.99|53.79|56.25|54.05|55.95|53.75|0
1689842700000|2023-07-20 08:45:00|56.07|53.87|56.07|53.87|56.33|54.13|56.03|53.83|0
1689843000000|2023-07-20 08:50:00|55.99|53.79|56.07|53.87|56.15|53.95|55.9|53.7|0
1689843300000|2023-07-20 08:55:00|56.15|53.95|56.24|54.04|56.41|54.21|56.15|53.95|0
1689843600000|2023-07-20 09:00:00|56.28|54.08|56.83|54.63|57.09|54.89|56.24|54.04|0
1689843900000|2023-07-20 09:05:00|56.75|54.55|56.66|54.46|57|54.8|56.57|54.37|0
1689844200000|2023-07-20 09:10:00|56.74|54.54|57|54.8|57.09|54.89|56.57|54.37|0
1689844500000|2023-07-20 09:15:00|57.08|54.88|57.17|54.97|57.17|54.97|57|54.8|0
1689844800000|2023-07-20 09:20:00|57.08|54.88|56.91|54.71|57.08|54.88|56.74|54.54|0
1689845100000|2023-07-20 09:25:00|56.82|54.62|56.73|54.53|56.82|54.62|56.65|54.45|0
1689845400000|2023-07-20 09:30:00|56.65|54.45|56.3|54.1|56.65|54.45|56.3|54.1|0
1689845700000|2023-07-20 09:35:00|56.22|54.02|57.07|54.87|57.07|54.87|56.13|53.93|0
1689846000000|2023-07-20 09:40:00|56.99|54.79|57.07|54.87|57.46|55.26|56.98|54.78|0
1689846300000|2023-07-20 09:45:00|56.98|54.78|56.38|54.18|56.98|54.78|56.38|54.18|0
1689846600000|2023-07-20 09:50:00|56.47|54.27|56.25|54.05|56.47|54.27|56.04|53.84|0
1689846900000|2023-07-20 09:55:00|56.21|54.01|56.29|54.09|56.38|54.18|56.2|54|0
1689847200000|2023-07-20 10:00:00|56.2|54|56.37|54.17|56.42|54.22|56.12|53.92|0
1689847500000|2023-07-20 10:05:00|56.46|54.26|55.94|53.74|56.46|54.26|55.94|53.74|0
1689847800000|2023-07-20 10:10:00|56.03|53.83|55.6|53.4|56.03|53.83|55.52|53.32|0
1689848100000|2023-07-20 10:15:00|55.69|53.49|55.69|53.49|55.77|53.57|55.52|53.32|0
1689848400000|2023-07-20 10:20:00|55.6|53.4|55.35|53.15|55.6|53.4|55.26|53.06|0
1689848700000|2023-07-20 10:25:00|55.26|53.06|55.43|53.23|55.51|53.31|55.26|53.06|0
1689849000000|2023-07-20 10:30:00|55.51|53.31|55.26|53.06|55.68|53.48|55.17|52.97|0
1689849300000|2023-07-20 10:35:00|55.17|52.97|55.34|53.14|55.34|53.14|55|52.8|0
1689849600000|2023-07-20 10:40:00|55.42|53.22|55.59|53.39|55.59|53.39|55.25|53.05|0
1689849900000|2023-07-20 10:45:00|55.63|53.43|55.75|53.55|55.92|53.72|55.63|53.43|0
1689850200000|2023-07-20 10:50:00|55.84|53.64|55.67|53.47|55.84|53.64|55.67|53.47|0
1689850500000|2023-07-20 10:55:00|55.58|53.38|55.58|53.38|55.84|53.64|55.58|53.38|0
1689850800000|2023-07-20 11:00:00|55.66|53.46|56|53.8|56|53.8|55.58|53.38|0
1689851100000|2023-07-20 11:05:00|56.04|53.84|56|53.8|56.17|53.97|55.91|53.71|0
1689851400000|2023-07-20 11:10:00|55.91|53.71|56.17|53.97|56.38|54.18|55.91|53.71|0
1689851700000|2023-07-20 11:15:00|56.25|54.05|56.25|54.05|56.51|54.31|56.08|53.88|0
1689852000000|2023-07-20 11:20:00|56.33|54.13|56.5|54.3|56.59|54.39|56.33|54.13|0
1689852300000|2023-07-20 11:25:00|56.59|54.39|56.33|54.13|56.59|54.39|56.33|54.13|0
1689852600000|2023-07-20 11:30:00|56.41|54.21|55.9|53.7|56.67|54.47|55.82|53.62|0
1689852900000|2023-07-20 11:35:00|55.86|53.66|55.81|53.61|56.07|53.87|55.81|53.61|0
1689853200000|2023-07-20 11:40:00|55.73|53.53|56.15|53.95|56.24|54.04|55.73|53.53|0
1689853500000|2023-07-20 11:45:00|56.06|53.86|55.98|53.78|56.32|54.12|55.89|53.69|0
1689853800000|2023-07-20 11:50:00|56.06|53.86|55.72|53.52|56.23|54.03|55.55|53.35|0
1689854100000|2023-07-20 11:55:00|55.8|53.6|55.8|53.6|55.89|53.69|55.63|53.43|0
1689854400000|2023-07-20 12:00:00|55.89|53.69|55.97|53.77|56.48|54.28|55.8|53.6|0
1689854700000|2023-07-20 12:05:00|56.05|53.85|56.48|54.28|56.65|54.45|55.88|53.68|0
1689855000000|2023-07-20 12:10:00|56.56|54.36|56.82|54.62|56.99|54.79|56.39|54.19|0
1689855300000|2023-07-20 12:15:00|56.9|54.7|56.99|54.79|57.16|54.96|56.73|54.53|0
1689855600000|2023-07-20 12:20:00|57.07|54.87|57.07|54.87|57.33|55.13|56.9|54.7|0
1689855900000|2023-07-20 12:25:00|57.16|54.96|57.07|54.87|57.16|54.96|56.81|54.61|0
1689856200000|2023-07-20 12:30:00|57.63|55.43|57.67|55.47|57.76|55.56|56.98|54.78|0
1689856500000|2023-07-20 12:35:00|57.58|55.38|57.76|55.56|57.84|55.64|57.06|54.86|0
1689856800000|2023-07-20 12:40:00|57.84|55.64|58.28|56.08|58.36|56.16|57.67|55.47|0
1689857100000|2023-07-20 12:45:00|58.19|55.99|57.75|55.55|58.45|56.25|57.66|55.46|0
1689857400000|2023-07-20 12:50:00|57.71|55.51|57.66|55.46|58.27|56.07|57.66|55.46|0
1689857700000|2023-07-20 12:55:00|57.75|55.55|58.27|56.07|58.27|56.07|57.75|55.55|0
1689858000000|2023-07-20 13:00:00|58.36|56.16|58.7|56.5|58.88|56.68|58.09|55.89|0
1689858300000|2023-07-20 13:05:00|58.79|56.59|59.05|56.85|59.41|57.21|58.62|56.42|0
1689858600000|2023-07-20 13:10:00|59.14|56.94|59.76|57.56|59.94|57.74|58.88|56.68|0
1689858900000|2023-07-20 13:15:00|59.72|57.52|59.58|57.38|59.76|57.56|59.4|57.2|0
1689859200000|2023-07-20 13:20:00|59.49|57.29|58.87|56.67|59.49|57.29|58.78|56.58|0
1689859500000|2023-07-20 13:25:00|58.78|56.58|58.25|56.05|58.96|56.76|57.99|55.79|0
1689859800000|2023-07-20 13:30:00|58.08|55.88|55.84|53.64|58.08|55.88|55.16|52.96|0
1689860100000|2023-07-20 13:35:00|56.01|53.81|55.83|53.63|56.09|53.89|55.08|52.88|0
1689860400000|2023-07-20 13:40:00|55.92|53.72|55.66|53.46|56.52|54.32|55.49|53.29|0
1689860700000|2023-07-20 13:45:00|55.58|53.38|55.07|52.87|56.09|53.89|54.99|52.79|0
1689861000000|2023-07-20 13:50:00|55.15|52.95|55.4|53.2|55.83|53.63|54.9|52.7|0
1689861300000|2023-07-20 13:55:00|55.49|53.29|55.74|53.54|55.99|53.79|55.15|52.95|0
1689861600000|2023-07-20 14:00:00|55.57|53.37|57.1|54.9|57.19|54.99|55.4|53.2|0
1689861900000|2023-07-20 14:05:00|57.28|55.08|57.97|55.77|58.41|56.21|57.19|54.99|0
1689862200000|2023-07-20 14:10:00|58.14|55.94|58.49|56.29|58.85|56.65|57.27|55.07|0
1689862500000|2023-07-20 14:15:00|58.32|56.12|59.37|57.17|59.46|57.26|57.79|55.59|0
1689862800000|2023-07-20 14:20:00|59.46|57.26|60.44|58.24|60.62|58.42|59.46|57.26|0
1689863100000|2023-07-20 14:25:00|60.35|58.15|60.44|58.24|61.35|59.15|60.26|58.06|0
1689863400000|2023-07-20 14:30:00|60.62|58.42|61.89|59.69|62.26|60.06|60.62|58.42|0
1689863700000|2023-07-20 14:35:00|62.16|59.96|62.81|60.61|62.81|60.61|61.16|58.96|0
1689864000000|2023-07-20 14:40:00|62.9|60.7|61.25|59.05|62.9|60.7|61.25|59.05|0
1689864300000|2023-07-20 14:45:00|61.15|58.95|60.61|58.41|61.34|59.14|60.07|57.87|0
1689864600000|2023-07-20 14:50:00|60.52|58.32|59.44|57.24|60.79|58.59|59.18|56.98|0
1689864900000|2023-07-20 14:55:00|59.53|57.33|59.8|57.6|60.24|58.04|59.35|57.15|0
1689865200000|2023-07-20 15:00:00|59.71|57.51|58.29|56.09|59.97|57.77|58.29|56.09|0
1689865500000|2023-07-20 15:05:00|58.38|56.18|58.9|56.7|58.9|56.7|58.03|55.83|0
1689865800000|2023-07-20 15:10:00|58.81|56.61|59.25|57.05|59.43|57.23|58.46|56.26|0
1689866100000|2023-07-20 15:15:00|59.34|57.14|59.7|57.5|59.88|57.68|59.08|56.88|0
1689866400000|2023-07-20 15:20:00|59.61|57.41|60.41|58.21|60.5|58.3|59.25|57.05|0
1689866700000|2023-07-20 15:25:00|60.5|58.3|59.51|57.31|60.5|58.3|58.98|56.78|0
1689867000000|2023-07-20 15:30:00|59.6|57.4|58.71|56.51|59.6|57.4|58.45|56.25|0
1689867300000|2023-07-20 15:35:00|58.8|56.6|57.49|55.29|58.8|56.6|57.31|55.11|0
1689867600000|2023-07-20 15:40:00|57.4|55.2|57.92|55.72|58.01|55.81|57.4|55.2|0
1689867900000|2023-07-20 15:45:00|57.83|55.63|58.62|56.42|58.97|56.77|57.66|55.46|0
1689868200000|2023-07-20 15:50:00|58.7|56.5|58.35|56.15|58.88|56.68|57.83|55.63|0
1689868500000|2023-07-20 15:55:00|58.53|56.33|58.35|56.15|58.61|56.41|58.09|55.89|0
1689868800000|2023-07-20 16:00:00|58.44|56.24|56.72|54.52|58.44|56.24|56.72|54.52|0
1689869100000|2023-07-20 16:05:00|56.63|54.43|56.2|54|56.98|54.78|56.2|54|0
1689869400000|2023-07-20 16:10:00|56.28|54.08|55.77|53.57|56.54|54.34|55.73|53.53|0
1689869700000|2023-07-20 16:15:00|55.85|53.65|56.54|54.34|56.54|54.34|55.17|52.97|0
1689870000000|2023-07-20 16:20:00|56.45|54.25|57.66|55.46|57.84|55.64|56.36|54.16|0
1689870300000|2023-07-20 16:25:00|57.75|55.55|58.28|56.08|58.28|56.08|57.4|55.2|0
1689870600000|2023-07-20 16:30:00|58.1|55.9|59.79|57.59|59.79|57.59|58.01|55.81|0
1689870900000|2023-07-20 16:35:00|59.88|57.68|59.96|57.76|60.24|58.04|59.16|56.96|0
1689871200000|2023-07-20 16:40:00|60.05|57.85|59.15|56.95|60.05|57.85|58.71|56.51|0
1689871500000|2023-07-20 16:45:00|59.24|57.04|58.88|56.68|59.42|57.22|58.88|56.68|0
1689871800000|2023-07-20 16:50:00|58.8|56.6|58.97|56.77|59.24|57.04|58.44|56.24|0
1689872100000|2023-07-20 16:55:00|59.06|56.86|59.68|57.48|59.86|57.66|58.97|56.77|0
1689872400000|2023-07-20 17:00:00|59.86|57.66|59.59|57.39|60.04|57.84|59.41|57.21|0
1689872700000|2023-07-20 17:05:00|59.5|57.3|60.22|58.02|60.22|58.02|59.05|56.85|0
1689873000000|2023-07-20 17:10:00|60.13|57.93|59.41|57.21|60.22|58.02|59.23|57.03|0
1689873300000|2023-07-20 17:15:00|59.5|57.3|60.21|58.01|60.58|58.38|59.23|57.03|0
1689873600000|2023-07-20 17:20:00|60.3|58.1|60.48|58.28|60.57|58.37|59.4|57.2|0
1689873900000|2023-07-20 17:25:00|60.57|58.37|58.95|56.75|60.66|58.46|58.86|56.66|0
1689874200000|2023-07-20 17:30:00|59.13|56.93|58.51|56.31|59.4|57.2|58.51|56.31|0
1689874500000|2023-07-20 17:35:00|58.59|56.39|60.2|58|60.38|58.18|58.51|56.31|0
1689874800000|2023-07-20 17:40:00|60.29|58.09|59.66|57.46|60.47|58.27|59.48|57.28|0
1689875100000|2023-07-20 17:45:00|59.57|57.37|58.38|56.18|59.66|57.46|58.38|56.18|0
1689875400000|2023-07-20 17:50:00|58.29|56.09|58.64|56.44|58.73|56.53|57.93|55.73|0
1689875700000|2023-07-20 17:55:00|58.73|56.53|59|56.8|59.09|56.89|58.46|56.26|0
1689876000000|2023-07-20 18:00:00|59.09|56.89|59.36|57.16|59.81|57.61|58.91|56.71|0
1689876300000|2023-07-20 18:05:00|59.31|57.11|58.99|56.79|59.54|57.34|58.63|56.43|0
1689876600000|2023-07-20 18:10:00|59.17|56.97|60.07|57.87|60.07|57.87|59.17|56.97|0
1689876900000|2023-07-20 18:15:00|59.98|57.78|61.36|59.16|61.36|59.16|59.85|57.65|0
1689877200000|2023-07-20 18:20:00|61.63|59.43|61.54|59.34|62.19|59.99|60.99|58.79|0
1689877500000|2023-07-20 18:25:00|61.63|59.43|63.79|61.59|63.79|61.59|61.63|59.43|0
1689877800000|2023-07-20 18:30:00|63.69|61.49|62.37|60.17|63.69|61.49|62.19|59.99|0
1689878100000|2023-07-20 18:35:00|62.47|60.27|61.81|59.61|62.65|60.45|61.35|59.15|0
1689878400000|2023-07-20 18:40:00|61.72|59.52|62.19|59.99|62.37|60.17|60.08|57.88|0
1689878700000|2023-07-20 18:45:00|62.28|60.08|61.62|59.42|62.28|60.08|61.07|58.87|0
1689879000000|2023-07-20 18:50:00|61.53|59.33|61.53|59.33|61.9|59.7|61.07|58.87|0
1689879300000|2023-07-20 18:55:00|61.48|59.28|62.37|60.17|62.47|60.27|61.25|59.05|0
1689879600000|2023-07-20 19:00:00|62.28|60.08|63.03|60.83|63.12|60.92|61.54|59.34|0
1689879900000|2023-07-20 19:05:00|62.93|60.73|63.31|61.11|63.31|61.11|62.65|60.45|0
1689880200000|2023-07-20 19:10:00|63.12|60.92|63.5|61.3|63.5|61.3|62.55|60.35|0
1689880500000|2023-07-20 19:15:00|63.21|61.01|65.12|62.92|65.31|63.11|63.21|61.01|0
1689880800000|2023-07-20 19:20:00|65.21|63.01|65.5|63.3|65.7|63.5|64.35|62.15|0
1689881100000|2023-07-20 19:25:00|65.6|63.4|66.08|63.88|66.38|64.18|65.41|63.21|0
1689881400000|2023-07-20 19:30:00|65.99|63.79|64.53|62.33|65.99|63.79|63.68|61.48|0
1689881700000|2023-07-20 19:35:00|64.72|62.52|64.24|62.04|64.82|62.62|63.77|61.57|0
1689882000000|2023-07-20 19:40:00|64.15|61.95|63.86|61.66|64.15|61.95|63.2|61|0
1689882300000|2023-07-20 19:45:00|63.95|61.75|64.24|62.04|65.01|62.81|63.86|61.66|0
1689882600000|2023-07-20 19:50:00|63.95|61.75|63.57|61.37|64.24|62.04|62.72|60.52|0
1689882900000|2023-07-20 19:55:00|63.76|61.56|63.28|61.08|64.14|61.94|62.53|60.33|0
1689883200000|2023-07-20 20:00:00|63.57|61.37|62.53|60.33|63.57|61.37|62.25|60.05|0
1689883500000|2023-07-20 20:05:00|62.43|60.23|62.71|60.51|62.9|60.7|62.24|60.04|0
1689883800000|2023-07-20 20:10:00|62.76|60.56|62.99|60.79|62.99|60.79|62.52|60.32|0
1689884100000|2023-07-20 20:15:00|63.1|60.5|62.91|60.31|63.19|60.59|62.81|60.21|0
1689884400000|2023-07-20 20:20:00|62.81|60.21|62.53|59.93|62.91|60.31|62.53|59.93|0
1689884700000|2023-07-20 20:25:00|62.43|59.83|62.53|59.93|62.53|59.93|62.34|59.74|0
1689885000000|2023-07-20 20:30:00|62.62|60.02|62.52|59.92|62.62|60.02|62.43|59.83|0
1689885300000|2023-07-20 20:35:00|62.62|60.02|62.43|59.83|62.9|60.3|62.43|59.83|0
1689885600000|2023-07-20 20:40:00|62.52|59.92|62.8|60.2|62.8|60.2|62.52|59.92|0
1689885900000|2023-07-20 20:45:00|62.71|60.11|62.7|60.1|62.8|60.2|62.52|59.92|0
1689886200000|2023-07-20 20:50:00|62.8|60.2|62.79|60.19|62.89|60.29|62.7|60.1|0
1689886500000|2023-07-20 20:55:00|62.7|60.1|63.03|60.43|63.03|60.43|62.51|59.91|0
1689886800000|2023-07-20 21:00:00|62.81|60.21|62.64|60.04|62.96|60.36|62.53|59.93|0
1689887100000|2023-07-20 21:05:00|62.6|60|62.64|60.04|62.72|60.12|62.51|59.91|0
1689887400000|2023-07-20 21:10:00|62.62|60.02|62.64|60.04|62.65|60.05|62.62|60.02|0
1689887700000|2023-07-20 21:15:00|62.62|60.02|62.56|59.96|62.66|60.06|62.53|59.93|0
1689888000000|2023-07-20 21:20:00|62.6|60|62.71|60.11|62.71|60.11|62.56|59.96|0
1689888300000|2023-07-20 21:25:00|62.74|60.14|62.8|60.2|62.81|60.21|62.69|60.09|0
1689888600000|2023-07-20 21:30:00|62.77|60.17|62.69|60.09|62.79|60.19|62.69|60.09|0
1689888900000|2023-07-20 21:35:00|62.73|60.13|62.77|60.17|62.77|60.17|62.73|60.13|0
1689889200000|2023-07-20 21:40:00|62.76|60.16|62.76|60.16|62.8|60.2|62.73|60.13|0
1689889500000|2023-07-20 21:45:00|62.77|60.17|62.76|60.16|62.78|60.18|62.76|60.16|0
1689889800000|2023-07-20 21:50:00|62.83|60.23|62.76|60.16|62.86|60.26|62.76|60.16|0
1689890100000|2023-07-20 21:55:00|62.72|60.12|62.72|60.12|62.72|60.12|62.72|60.12|0
1689890400000|2023-07-20 22:00:00|62.9|60.3|62.85|60.25|63.23|60.63|62.85|60.25|0
1689890700000|2023-07-20 22:05:00|62.94|60.34|63.22|60.62|63.32|60.72|62.85|60.25|0
1689891000000|2023-07-20 22:10:00|63.13|60.53|62.52|59.92|63.13|60.53|62.47|59.87|0
1689891300000|2023-07-20 22:15:00|62.56|59.96|62.75|60.15|62.75|60.15|62.38|59.78|0
1689891600000|2023-07-20 22:20:00|62.65|60.05|62.65|60.05|62.75|60.15|62.65|60.05|0
1689891900000|2023-07-20 22:25:00|62.56|59.96|62.84|60.24|62.84|60.24|62.56|59.96|0
1689892200000|2023-07-20 22:30:00|62.74|60.14|62.93|60.33|62.93|60.33|62.74|60.14|0
1689892500000|2023-07-20 22:35:00|62.88|60.28|63.49|60.89|63.49|60.89|62.88|60.28|0
1689892800000|2023-07-20 22:40:00|63.4|60.8|63.49|60.89|63.77|61.17|63.35|60.75|0
1689893100000|2023-07-20 22:45:00|63.39|60.79|63.58|60.98|63.58|60.98|63.3|60.7|0
1689893400000|2023-07-20 22:50:00|63.67|61.07|63.58|60.98|63.77|61.17|63.48|60.88|0
1689893700000|2023-07-20 22:55:00|63.48|60.88|63.57|60.97|63.86|61.26|63.48|60.88|0
1689894000000|2023-07-20 23:00:00|63.48|60.88|63.19|60.59|63.48|60.88|63.1|60.5|0
1689894300000|2023-07-20 23:05:00|63.15|60.55|63.19|60.59|63.24|60.64|63|60.4|0
1689894600000|2023-07-20 23:10:00|63.24|60.64|63.09|60.49|63.28|60.68|63.09|60.49|0
1689894900000|2023-07-20 23:15:00|63|60.4|63|60.4|63.09|60.49|63|60.4|0
1689895200000|2023-07-20 23:20:00|63.05|60.45|63|60.4|63.09|60.49|62.9|60.3|0
1689895500000|2023-07-20 23:25:00|62.99|60.39|62.99|60.39|63.09|60.49|62.9|60.3|0
1689895800000|2023-07-20 23:30:00|62.9|60.3|62.8|60.2|62.9|60.3|62.71|60.11|0
1689896100000|2023-07-20 23:35:00|62.9|60.3|63.18|60.58|63.18|60.58|62.8|60.2|0
1689896400000|2023-07-20 23:40:00|63.27|60.67|63.17|60.57|63.36|60.76|63.13|60.53|0
1689896700000|2023-07-20 23:45:00|63.08|60.48|62.89|60.29|63.17|60.57|62.89|60.29|0
1689897000000|2023-07-20 23:50:00|62.79|60.19|63.45|60.85|63.45|60.85|62.79|60.19|0
1689897300000|2023-07-20 23:55:00|63.55|60.95|63.26|60.66|63.55|60.95|63.26|60.66|0
1689897600000|2023-07-21 00:00:00|63.35|60.75|63.54|60.94|63.92|61.32|63.26|60.66|0
1689897900000|2023-07-21 00:05:00|63.63|61.03|63.82|61.22|64.01|61.41|63.63|61.03|0
1689898200000|2023-07-21 00:10:00|63.92|61.32|64.49|61.89|64.49|61.89|63.92|61.32|0
1689898500000|2023-07-21 00:15:00|64.58|61.98|64.29|61.69|64.58|61.98|64.2|61.6|0
1689898800000|2023-07-21 00:20:00|64.39|61.79|64|61.4|64.39|61.79|63.91|61.31|0
1689899100000|2023-07-21 00:25:00|64.05|61.45|63.72|61.12|64.1|61.5|63.72|61.12|0
1689899400000|2023-07-21 00:30:00|63.62|61.02|63.43|60.83|63.91|61.31|63.33|60.73|0
1689899700000|2023-07-21 00:35:00|63.38|60.78|63.33|60.73|63.52|60.92|63.24|60.64|0
1689900000000|2023-07-21 00:40:00|63.43|60.83|63.24|60.64|63.43|60.83|63.14|60.54|0
1689900300000|2023-07-21 00:45:00|63.23|60.63|63.14|60.54|63.33|60.73|63|60.4|0
1689900600000|2023-07-21 00:50:00|63.19|60.59|63.14|60.54|63.23|60.63|63.14|60.54|0
1689900900000|2023-07-21 00:55:00|63.23|60.63|62.94|60.34|63.23|60.63|62.85|60.25|0
1689901200000|2023-07-21 01:00:00|62.99|60.39|63.22|60.62|63.32|60.72|62.94|60.34|0
1689901500000|2023-07-21 01:05:00|63.32|60.72|63.51|60.91|63.7|61.1|63.32|60.72|0
1689901800000|2023-07-21 01:10:00|63.6|61|63.22|60.62|63.69|61.09|63.12|60.52|0
1689902100000|2023-07-21 01:15:00|63.12|60.52|62.93|60.33|63.31|60.71|62.75|60.15|0
1689902400000|2023-07-21 01:20:00|63.03|60.43|63.21|60.61|63.22|60.62|62.89|60.29|0
1689902700000|2023-07-21 01:25:00|63.17|60.57|62.93|60.33|63.17|60.57|62.74|60.14|0
1689903000000|2023-07-21 01:30:00|62.83|60.23|62.18|59.58|62.83|60.23|62.18|59.58|0
1689903300000|2023-07-21 01:35:00|62.27|59.67|62.08|59.48|62.36|59.76|62.08|59.48|0
1689903600000|2023-07-21 01:40:00|62.17|59.57|62.36|59.76|62.45|59.85|62.08|59.48|0
1689903900000|2023-07-21 01:45:00|62.26|59.66|62.12|59.52|62.64|60.04|62.08|59.48|0
1689904200000|2023-07-21 01:50:00|62.08|59.48|62.07|59.47|62.17|59.57|61.89|59.29|0
1689904500000|2023-07-21 01:55:00|62.17|59.57|62.35|59.75|62.54|59.94|61.98|59.38|0
1689904800000|2023-07-21 02:00:00|62.26|59.66|61.97|59.37|62.35|59.75|61.88|59.28|0
1689905100000|2023-07-21 02:05:00|62.07|59.47|61.97|59.37|62.16|59.56|61.88|59.28|0
1689905400000|2023-07-21 02:10:00|61.88|59.28|61.69|59.09|61.88|59.28|61.6|59|0
1689905700000|2023-07-21 02:15:00|61.74|59.14|61.59|58.99|61.88|59.28|61.59|58.99|0
1689906000000|2023-07-21 02:20:00|61.64|59.04|61.68|59.08|61.69|59.09|61.41|58.81|0
1689906300000|2023-07-21 02:25:00|61.59|58.99|61.68|59.08|61.87|59.27|61.5|58.9|0
1689906600000|2023-07-21 02:30:00|61.77|59.17|62.05|59.45|62.05|59.45|61.59|58.99|0
1689906900000|2023-07-21 02:35:00|61.96|59.36|62.14|59.54|62.42|59.82|61.96|59.36|0
1689907200000|2023-07-21 02:40:00|62.05|59.45|61.77|59.17|62.05|59.45|61.77|59.17|0
1689907500000|2023-07-21 02:45:00|61.72|59.12|61.58|58.98|61.72|59.12|61.49|58.89|0
1689907800000|2023-07-21 02:50:00|61.49|58.89|61.39|58.79|61.58|58.98|61.3|58.7|0
1689908100000|2023-07-21 02:55:00|61.3|58.7|61.3|58.7|61.39|58.79|61.11|58.51|0
1689908400000|2023-07-21 03:00:00|61.34|58.74|61.2|58.6|61.34|58.74|61.11|58.51|0
1689908700000|2023-07-21 03:05:00|61.29|58.69|61.66|59.06|61.66|59.06|61.2|58.6|0
1689909000000|2023-07-21 03:10:00|61.57|58.97|61.38|58.78|61.66|59.06|61.29|58.69|0
1689909300000|2023-07-21 03:15:00|61.29|58.69|61.38|58.78|61.47|58.87|61.29|58.69|0
1689909600000|2023-07-21 03:20:00|61.47|58.87|61.19|58.59|61.47|58.87|61.19|58.59|0
1689909900000|2023-07-21 03:25:00|61.24|58.64|61.1|58.5|61.28|58.68|61.1|58.5|0
1689910200000|2023-07-21 03:30:00|61.09|58.49|61|58.4|61.09|58.49|60.91|58.31|0
1689910500000|2023-07-21 03:35:00|61.09|58.49|61.27|58.67|61.37|58.77|61.09|58.49|0
1689910800000|2023-07-21 03:40:00|61.23|58.63|61.55|58.95|61.55|58.95|61.23|58.63|0
1689911100000|2023-07-21 03:45:00|61.46|58.86|61.55|58.95|61.64|59.04|61.46|58.86|0
1689911400000|2023-07-21 03:50:00|61.64|59.04|61.54|58.94|61.64|59.04|61.54|58.94|0
1689911700000|2023-07-21 03:55:00|61.45|58.85|61.54|58.94|61.63|59.03|61.45|58.85|0
1689912000000|2023-07-21 04:00:00|61.59|58.99|61.82|59.22|61.91|59.31|61.59|58.99|0
1689912300000|2023-07-21 04:05:00|61.87|59.27|61.63|59.03|61.91|59.31|61.63|59.03|0
1689912600000|2023-07-21 04:10:00|61.72|59.12|61.81|59.21|61.91|59.31|61.63|59.03|0
1689912900000|2023-07-21 04:15:00|61.86|59.26|61.81|59.21|61.9|59.3|61.72|59.12|0
1689913200000|2023-07-21 04:20:00|61.72|59.12|61.71|59.11|61.72|59.12|61.62|59.02|0
1689913500000|2023-07-21 04:25:00|61.62|59.02|61.34|58.74|61.81|59.21|61.34|58.74|0
1689913800000|2023-07-21 04:30:00|61.25|58.65|61.06|58.46|61.25|58.65|61.06|58.46|0
1689914100000|2023-07-21 04:35:00|60.97|58.37|61.15|58.55|61.15|58.55|60.97|58.37|0
1689914400000|2023-07-21 04:40:00|61.06|58.46|61.06|58.46|61.15|58.55|61.06|58.46|0
1689914700000|2023-07-21 04:45:00|61.15|58.55|61.05|58.45|61.15|58.55|60.96|58.36|0
1689915000000|2023-07-21 04:50:00|61.14|58.54|61.33|58.73|61.33|58.73|61.14|58.54|0
1689915300000|2023-07-21 04:55:00|61.23|58.63|61.32|58.72|61.42|58.82|61.23|58.63|0
1689915600000|2023-07-21 05:00:00|61.42|58.82|61.32|58.72|61.42|58.82|61.14|58.54|0
1689915900000|2023-07-21 05:05:00|61.41|58.81|61.5|58.9|61.69|59.09|61.32|58.72|0
1689916200000|2023-07-21 05:10:00|61.41|58.81|61.5|58.9|61.5|58.9|61.32|58.72|0
1689916500000|2023-07-21 05:15:00|61.59|58.99|61.78|59.18|61.87|59.27|61.5|58.9|0
1689916800000|2023-07-21 05:20:00|61.87|59.27|61.68|59.08|61.87|59.27|61.59|58.99|0
1689917100000|2023-07-21 05:25:00|61.73|59.13|61.59|58.99|61.77|59.17|61.49|58.89|0
1689917400000|2023-07-21 05:30:00|61.68|59.08|61.58|58.98|61.68|59.08|61.4|58.8|0
1689917700000|2023-07-21 05:35:00|61.63|59.03|61.63|59.03|61.77|59.17|61.58|58.98|0
1689918000000|2023-07-21 05:40:00|61.67|59.07|61.76|59.16|61.95|59.35|61.67|59.07|0
1689918300000|2023-07-21 05:45:00|61.67|59.07|61.48|58.88|61.76|59.16|61.48|58.88|0
1689918600000|2023-07-21 05:50:00|61.58|58.98|61.48|58.88|61.67|59.07|61.48|58.88|0
1689918900000|2023-07-21 05:55:00|61.57|58.97|61.11|58.51|61.67|59.07|61.11|58.51|0
1689919200000|2023-07-21 06:00:00|61.2|58.6|61.38|58.78|61.47|58.87|60.92|58.32|0
1689919500000|2023-07-21 06:05:00|61.09|58.89|61.64|59.44|61.83|59.63|61.09|58.89|0
1689919800000|2023-07-21 06:10:00|61.74|59.54|61.18|58.98|61.74|59.54|60.99|58.79|0
1689920100000|2023-07-21 06:15:00|61.13|58.93|61.08|58.88|61.27|59.07|60.99|58.79|0
1689920400000|2023-07-21 06:20:00|60.99|58.79|60.89|58.69|61.17|58.97|60.89|58.69|0
1689920700000|2023-07-21 06:25:00|60.99|58.79|60.71|58.51|60.99|58.79|60.71|58.51|0
1689921000000|2023-07-21 06:30:00|60.76|58.56|60.8|58.6|60.8|58.6|60.61|58.41|0
1689921300000|2023-07-21 06:35:00|60.84|58.64|60.89|58.69|61.16|58.96|60.8|58.6|0
1689921600000|2023-07-21 06:40:00|60.93|58.73|60.88|58.68|61.25|59.05|60.88|58.68|0
1689921900000|2023-07-21 06:45:00|60.98|58.78|60.88|58.68|60.98|58.78|60.7|58.5|0
1689922200000|2023-07-21 06:50:00|60.79|58.59|60.42|58.22|60.88|58.68|60.33|58.13|0
1689922500000|2023-07-21 06:55:00|60.33|58.13|60.14|57.94|60.51|58.31|60.05|57.85|0
1689922800000|2023-07-21 07:00:00|60.05|57.85|60.41|58.21|60.88|58.68|59.96|57.76|0
1689923100000|2023-07-21 07:05:00|60.46|58.26|59.95|57.75|60.51|58.31|59.86|57.66|0
1689923400000|2023-07-21 07:10:00|60.05|57.85|60.59|58.39|60.59|58.39|60.04|57.84|0
1689923700000|2023-07-21 07:15:00|60.55|58.35|60.22|58.02|60.87|58.67|59.95|57.75|0
1689924000000|2023-07-21 07:20:00|60.13|57.93|59.76|57.56|60.22|58.02|59.76|57.56|0
1689924300000|2023-07-21 07:25:00|59.81|57.61|59.4|57.2|59.86|57.66|59.4|57.2|0
1689924600000|2023-07-21 07:30:00|59.49|57.29|59.03|56.83|59.58|57.38|58.94|56.74|0
1689924900000|2023-07-21 07:35:00|58.94|56.74|59.71|57.51|59.76|57.56|58.94|56.74|0
1689925200000|2023-07-21 07:40:00|59.67|57.47|59.94|57.74|59.94|57.74|59.39|57.19|0
1689925500000|2023-07-21 07:45:00|60.03|57.83|59.57|57.37|60.03|57.83|59.48|57.28|0
1689925800000|2023-07-21 07:50:00|59.66|57.46|59.93|57.73|59.93|57.73|59.57|57.37|0
1689926100000|2023-07-21 07:55:00|59.98|57.78|60.38|58.18|60.57|58.37|59.93|57.73|0
1689926400000|2023-07-21 08:00:00|60.48|58.28|60.25|58.05|60.75|58.55|60.2|58|0
1689926700000|2023-07-21 08:05:00|60.29|58.09|60.29|58.09|60.29|58.09|59.83|57.63|0
1689927000000|2023-07-21 08:10:00|60.38|58.18|60.56|58.36|60.65|58.45|60.29|58.09|0
1689927300000|2023-07-21 08:15:00|60.47|58.27|60.1|57.9|60.65|58.45|60.1|57.9|0
1689927600000|2023-07-21 08:20:00|60.06|57.86|59.55|57.35|60.1|57.9|59.46|57.26|0
1689927900000|2023-07-21 08:25:00|59.6|57.4|59.28|57.08|59.73|57.53|59.28|57.08|0
1689928200000|2023-07-21 08:30:00|59.37|57.17|59.27|57.07|59.46|57.26|59.09|56.89|0
1689928500000|2023-07-21 08:35:00|59.36|57.16|59.36|57.16|59.36|57.16|59.27|57.07|0
1689928800000|2023-07-21 08:40:00|59.27|57.07|58.82|56.62|59.27|57.07|58.82|56.62|0
1689929100000|2023-07-21 08:45:00|58.73|56.53|59.36|57.16|59.45|57.25|58.64|56.44|0
1689929400000|2023-07-21 08:50:00|59.45|57.25|59.08|56.88|59.63|57.43|59.08|56.88|0
1689929700000|2023-07-21 08:55:00|59.17|56.97|59.08|56.88|59.26|57.06|58.99|56.79|0
1689930000000|2023-07-21 09:00:00|59.04|56.84|59.53|57.33|59.53|57.33|59.04|56.84|0
1689930300000|2023-07-21 09:05:00|59.62|57.42|59.44|57.24|59.62|57.42|59.44|57.24|0
1689930600000|2023-07-21 09:10:00|59.48|57.28|59.34|57.14|59.53|57.33|59.16|56.96|0
1689930900000|2023-07-21 09:15:00|59.25|57.05|59.07|56.87|59.34|57.14|59.07|56.87|0
1689931200000|2023-07-21 09:20:00|58.98|56.78|58.98|56.78|59.16|56.96|58.8|56.6|0
1689931500000|2023-07-21 09:25:00|59.07|56.87|59.34|57.14|59.52|57.32|59.07|56.87|0
1689931800000|2023-07-21 09:30:00|59.38|57.18|60.06|57.86|60.15|57.95|59.33|57.13|0
1689932100000|2023-07-21 09:35:00|59.97|57.77|60.15|57.95|60.33|58.13|59.97|57.77|0
1689932400000|2023-07-21 09:40:00|60.06|57.86|60.33|58.13|60.33|58.13|59.87|57.67|0
1689932700000|2023-07-21 09:45:00|60.24|58.04|59.87|57.67|60.24|58.04|59.78|57.58|0
1689933000000|2023-07-21 09:50:00|59.83|57.63|59.41|57.21|59.83|57.63|59.14|56.94|0
1689933300000|2023-07-21 09:55:00|59.23|57.03|59.23|57.03|59.41|57.21|58.96|56.76|0
1689933600000|2023-07-21 10:00:00|59.14|56.94|58.73|56.53|59.32|57.12|58.6|56.4|0
1689933900000|2023-07-21 10:05:00|58.78|56.58|58.77|56.57|58.87|56.67|58.59|56.39|0
1689934200000|2023-07-21 10:10:00|58.82|56.62|58.68|56.48|58.82|56.62|58.5|56.3|0
1689934500000|2023-07-21 10:15:00|58.59|56.39|58.68|56.48|58.95|56.75|58.5|56.3|0
1689934800000|2023-07-21 10:20:00|58.59|56.39|58.41|56.21|58.77|56.57|58.32|56.12|0
1689935100000|2023-07-21 10:25:00|58.32|56.12|57.87|55.67|58.49|56.29|57.87|55.67|0
1689935400000|2023-07-21 10:30:00|57.96|55.76|57.87|55.67|58.13|55.93|57.87|55.67|0
1689935700000|2023-07-21 10:35:00|57.95|55.75|58.13|55.93|58.31|56.11|57.95|55.75|0
1689936000000|2023-07-21 10:40:00|58.18|55.98|58.2|56|58.87|56.67|58.11|55.91|0
1689936300000|2023-07-21 10:45:00|58.11|55.91|57.84|55.64|58.2|56|57.84|55.64|0
1689936600000|2023-07-21 10:50:00|57.75|55.55|58.19|55.99|58.28|56.08|57.75|55.55|0
1689936900000|2023-07-21 10:55:00|58.24|56.04|57.92|55.72|58.46|56.26|57.92|55.72|0
1689937200000|2023-07-21 11:00:00|58.01|55.81|58.26|56.06|58.55|56.35|57.72|55.52|0
1689937500000|2023-07-21 11:05:00|58.35|56.15|58.34|56.14|58.52|56.32|58.08|55.88|0
1689937800000|2023-07-21 11:10:00|58.25|56.05|58.07|55.87|58.25|56.05|58.07|55.87|0
1689938100000|2023-07-21 11:15:00|57.98|55.78|57.98|55.78|58.07|55.87|57.89|55.69|0
1689938400000|2023-07-21 11:20:00|58.07|55.87|58.33|56.13|58.42|56.22|57.89|55.69|0
1689938700000|2023-07-21 11:25:00|58.42|56.22|58.42|56.22|58.51|56.31|58.07|55.87|0
1689939000000|2023-07-21 11:30:00|58.51|56.31|59.32|57.12|59.32|57.12|58.51|56.31|0
1689939300000|2023-07-21 11:35:00|59.23|57.03|58.96|56.76|59.23|57.03|58.69|56.49|0
1689939600000|2023-07-21 11:40:00|59.05|56.85|58.77|56.57|59.05|56.85|58.5|56.3|0
1689939900000|2023-07-21 11:45:00|58.86|56.66|58.86|56.66|58.95|56.75|58.68|56.48|0
1689940200000|2023-07-21 11:50:00|58.91|56.71|58.77|56.57|58.95|56.75|58.77|56.57|0
1689940500000|2023-07-21 11:55:00|58.86|56.66|59.58|57.38|59.58|57.38|58.77|56.57|0
1689940800000|2023-07-21 12:00:00|59.4|57.2|58.4|56.2|59.49|57.29|58.36|56.16|0
1689941100000|2023-07-21 12:05:00|58.49|56.29|58.13|55.93|58.49|56.29|57.95|55.75|0
1689941400000|2023-07-21 12:10:00|58.09|55.89|57.42|55.22|58.13|55.93|57.42|55.22|0
1689941700000|2023-07-21 12:15:00|57.33|55.13|56.88|54.68|57.51|55.31|56.62|54.42|0
1689942000000|2023-07-21 12:20:00|56.8|54.6|56.18|53.98|57.06|54.86|56.18|53.98|0
1689942300000|2023-07-21 12:25:00|56.14|53.94|56.18|53.98|56.35|54.15|56.01|53.81|0
1689942600000|2023-07-21 12:30:00|56.09|53.89|55.83|53.63|56.44|54.24|55.66|53.46|0
1689942900000|2023-07-21 12:35:00|55.87|53.67|55.31|53.11|56.13|53.93|55.13|52.93|0
1689943200000|2023-07-21 12:40:00|55.35|53.15|55.65|53.45|55.82|53.62|55.35|53.15|0
1689943500000|2023-07-21 12:45:00|55.69|53.49|55.3|53.1|55.74|53.54|55.3|53.1|0
1689943800000|2023-07-21 12:50:00|55.39|53.19|54.95|52.75|55.39|53.19|54.7|52.5|0
1689944100000|2023-07-21 12:55:00|55.04|52.84|54.61|52.41|55.04|52.84|54.61|52.41|0
1689944400000|2023-07-21 13:00:00|54.52|52.32|54.52|52.32|54.69|52.49|54.27|52.07|0
1689944700000|2023-07-21 13:05:00|54.44|52.24|53.84|51.64|54.86|52.66|53.84|51.64|0
1689945000000|2023-07-21 13:10:00|53.92|51.72|54.52|52.32|54.52|52.32|53.59|51.39|0
1689945300000|2023-07-21 13:15:00|54.6|52.4|54.68|52.48|54.69|52.49|54.26|52.06|0
1689945600000|2023-07-21 13:20:00|54.6|52.4|54.68|52.48|54.81|52.61|54.26|52.06|0
1689945900000|2023-07-21 13:25:00|54.43|52.23|56.23|54.03|56.23|54.03|54.09|51.89|0
1689946200000|2023-07-21 13:30:00|56.41|54.21|57.3|55.1|58.36|56.16|54.56|52.36|0
1689946500000|2023-07-21 13:35:00|57.48|55.28|57.08|54.88|57.74|55.54|55.94|53.74|0
1689946800000|2023-07-21 13:40:00|56.99|54.79|58.05|55.85|58.23|56.03|56.9|54.7|0
1689947100000|2023-07-21 13:45:00|58.14|55.94|59.68|57.48|60.23|58.03|57.6|55.4|0
1689947400000|2023-07-21 13:50:00|59.77|57.57|60.04|57.84|61.15|58.95|59.31|57.11|0
1689947700000|2023-07-21 13:55:00|59.95|57.75|60.31|58.11|60.59|58.39|59.49|57.29|0
1689948000000|2023-07-21 14:00:00|60.22|58.02|60.96|58.76|62.55|60.35|59.94|57.74|0
1689948300000|2023-07-21 14:05:00|61.05|58.85|60.03|57.83|61.42|59.22|59.76|57.56|0
1689948600000|2023-07-21 14:10:00|59.94|57.74|55.99|53.79|60.21|58.01|55.9|53.7|0
1689948900000|2023-07-21 14:15:00|55.81|53.61|55.1|52.9|56.07|53.87|54.97|52.77|0
1689949200000|2023-07-21 14:20:00|55.01|52.81|57.7|55.5|57.97|55.77|55.01|52.81|0
1689949500000|2023-07-21 14:25:00|57.79|55.59|59.54|57.34|59.54|57.34|57.6|55.4|0
1689949800000|2023-07-21 14:30:00|59.63|57.43|58.33|56.13|59.63|57.43|57.6|55.4|0
1689950100000|2023-07-21 14:35:00|58.24|56.04|57.96|55.76|58.42|56.22|57.14|54.94|0
1689950400000|2023-07-21 14:40:00|58.05|55.85|57.14|54.94|58.05|55.85|56.51|54.31|0
1689950700000|2023-07-21 14:45:00|57.05|54.85|55.61|53.41|57.23|55.03|55.35|53.15|0
1689951000000|2023-07-21 14:50:00|55.52|53.32|56.68|54.48|56.77|54.57|55.35|53.15|0
1689951300000|2023-07-21 14:55:00|56.5|54.3|56.59|54.39|57.22|55.02|56.5|54.3|0
1689951600000|2023-07-21 15:00:00|56.77|54.57|56.5|54.3|56.77|54.57|55.43|53.23|0
1689951900000|2023-07-21 15:05:00|56.41|54.21|54.54|52.34|56.41|54.21|54.37|52.17|0
1689952200000|2023-07-21 15:10:00|54.46|52.26|54.98|52.78|54.98|52.78|53.93|51.73|0
1689952500000|2023-07-21 15:15:00|54.89|52.69|54.45|52.25|55.07|52.87|54.1|51.9|0
1689952800000|2023-07-21 15:20:00|54.54|52.34|55.2|53|55.2|53|54.19|51.99|0
1689953100000|2023-07-21 15:25:00|55.29|53.09|54.76|52.56|55.55|53.35|54.67|52.47|0
1689953400000|2023-07-21 15:30:00|54.59|52.39|55.37|53.17|55.46|53.26|53.89|51.69|0
1689953700000|2023-07-21 15:35:00|55.46|53.26|55.28|53.08|55.63|53.43|54.67|52.47|0
1689954000000|2023-07-21 15:40:00|55.02|52.82|56.52|54.32|56.52|54.32|54.84|52.64|0
1689954300000|2023-07-21 15:45:00|56.43|54.23|53.72|51.52|57.15|54.95|53.72|51.52|0
1689954600000|2023-07-21 15:50:00|53.63|51.43|55.12|52.92|55.12|52.92|53.2|51|0
1689954900000|2023-07-21 15:55:00|55.03|52.83|53.97|51.77|55.39|53.19|53.97|51.77|0
1689955200000|2023-07-21 16:00:00|53.89|51.69|55.92|53.72|56.45|54.25|53.89|51.69|0
1689955500000|2023-07-21 16:05:00|56.09|53.89|56.63|54.43|56.72|54.52|56.09|53.89|0
1689955800000|2023-07-21 16:10:00|56.54|54.34|56.89|54.69|57.25|55.05|56.18|53.98|0
1689956100000|2023-07-21 16:15:00|56.8|54.6|56.26|54.06|56.89|54.69|56.09|53.89|0
1689956400000|2023-07-21 16:20:00|56.35|54.15|56.35|54.15|56.35|54.15|55.55|53.35|0
1689956700000|2023-07-21 16:25:00|56.44|54.24|57.33|55.13|57.33|55.13|56.26|54.06|0
1689957000000|2023-07-21 16:30:00|57.24|55.04|56.88|54.68|57.33|55.13|56.7|54.5|0
1689957300000|2023-07-21 16:35:00|56.97|54.77|57.06|54.86|57.42|55.22|56.88|54.68|0
1689957600000|2023-07-21 16:40:00|57.15|54.95|58.23|56.03|58.6|56.4|57.06|54.86|0
1689957900000|2023-07-21 16:45:00|58.33|56.13|58.41|56.21|59.06|56.86|58.23|56.03|0
1689958200000|2023-07-21 16:50:00|58.51|56.31|58.05|55.85|58.6|56.4|57.68|55.48|0
1689958500000|2023-07-21 16:55:00|57.96|55.76|57.77|55.57|58.23|56.03|57.77|55.57|0
1689958800000|2023-07-21 17:00:00|57.95|55.75|56.96|54.76|57.95|55.75|56.96|54.76|0
1689959100000|2023-07-21 17:05:00|56.91|54.71|56.15|53.95|56.91|54.71|55.97|53.77|0
1689959400000|2023-07-21 17:10:00|56.24|54.04|55.7|53.5|56.24|54.04|55.35|53.15|0
1689959700000|2023-07-21 17:15:00|55.79|53.59|55.44|53.24|55.79|53.59|55.09|52.89|0
1689960000000|2023-07-21 17:20:00|55.35|53.15|55.43|53.23|55.79|53.59|55.26|53.06|0
1689960300000|2023-07-21 17:25:00|55.52|53.32|54.82|52.62|55.88|53.68|54.82|52.62|0
1689960600000|2023-07-21 17:30:00|54.9|52.7|54.21|52.01|55.08|52.88|54.03|51.83|0
1689960900000|2023-07-21 17:35:00|54.29|52.09|54.03|51.83|54.73|52.53|54.03|51.83|0
1689961200000|2023-07-21 17:40:00|54.12|51.92|54.55|52.35|54.64|52.44|53.51|51.31|0
1689961500000|2023-07-21 17:45:00|54.64|52.44|54.37|52.17|54.81|52.61|54.29|52.09|0
1689961800000|2023-07-21 17:50:00|54.29|52.09|53.68|51.48|54.46|52.26|53.59|51.39|0
1689962100000|2023-07-21 17:55:00|53.76|51.56|54.03|51.83|54.46|52.26|53.19|50.99|0
1689962400000|2023-07-21 18:00:00|53.95|51.75|55.42|53.22|55.51|53.31|53.77|51.57|0
1689962700000|2023-07-21 18:05:00|55.51|53.31|55.25|53.05|55.95|53.75|54.98|52.78|0
1689963000000|2023-07-21 18:10:00|55.16|52.96|57.11|54.91|57.29|55.09|55.16|52.96|0
1689963300000|2023-07-21 18:15:00|57.02|54.82|56.3|54.1|57.38|55.18|56.03|53.83|0
1689963600000|2023-07-21 18:20:00|56.21|54.01|56.74|54.54|56.92|54.72|56.21|54.01|0
1689963900000|2023-07-21 18:25:00|56.66|54.46|56.56|54.36|57.19|54.99|56.47|54.27|0
1689964200000|2023-07-21 18:30:00|56.47|54.27|56.74|54.54|57.28|55.08|56.3|54.1|0
1689964500000|2023-07-21 18:35:00|56.65|54.45|56.2|54|56.65|54.45|55.94|53.74|0
1689964800000|2023-07-21 18:40:00|56.29|54.09|55.67|53.47|56.29|54.09|55.23|53.03|0
1689965100000|2023-07-21 18:45:00|55.58|53.38|55.22|53.02|55.58|53.38|54.96|52.76|0
1689965400000|2023-07-21 18:50:00|55.31|53.11|56.1|53.9|56.11|53.91|55.22|53.02|0
1689965700000|2023-07-21 18:55:00|56.19|53.99|57|54.8|57.18|54.98|56.19|53.99|0
1689966000000|2023-07-21 19:00:00|57.09|54.89|57.99|55.79|57.99|55.79|56.9|54.7|0
1689966300000|2023-07-21 19:05:00|58.08|55.88|59.64|57.44|59.83|57.63|57.9|55.7|0
1689966600000|2023-07-21 19:10:00|59.83|57.63|59.73|57.53|60.2|58|59.55|57.35|0
1689966900000|2023-07-21 19:15:00|59.82|57.62|58.8|56.6|59.92|57.72|58.8|56.6|0
1689967200000|2023-07-21 19:20:00|58.62|56.42|59.45|57.25|59.82|57.62|57.98|55.78|0
1689967500000|2023-07-21 19:25:00|59.54|57.34|58.89|56.69|59.82|57.62|58.61|56.41|0
1689967800000|2023-07-21 19:30:00|58.8|56.6|59.91|57.71|59.91|57.71|58.8|56.6|0
1689968100000|2023-07-21 19:35:00|60|57.8|59.62|57.42|60.09|57.89|58.98|56.78|0
1689968400000|2023-07-21 19:40:00|59.72|57.52|59.99|57.79|60.46|58.26|59.16|56.96|0
1689968700000|2023-07-21 19:45:00|59.9|57.7|59.71|57.51|60.46|58.26|58.88|56.68|0
1689969000000|2023-07-21 19:50:00|59.99|57.79|58.97|56.77|59.99|57.79|58.78|56.58|0
1689969300000|2023-07-21 19:55:00|59.15|56.95|60.17|57.97|60.55|58.35|58.78|56.58|0
1689969600000|2023-07-21 20:00:00|60.27|58.07|59.11|56.91|60.92|58.72|58.38|56.18|0
1689969900000|2023-07-21 20:05:00|59.01|56.81|59.1|56.9|59.39|57.19|59.01|56.81|0
1689970200000|2023-07-21 20:10:00|59.01|56.81|59.19|56.99|59.38|57.18|58.73|56.53|0
1690158600000|2023-07-24 00:30:00|59.3|56.7|59.48|56.88|59.58|56.98|59.2|56.6|0
1690158900000|2023-07-24 00:35:00|59.39|56.79|59.85|57.25|59.85|57.25|59.39|56.79|0
1690159200000|2023-07-24 00:40:00|59.95|57.35|60.13|57.53|60.23|57.63|59.85|57.25|0
1690159500000|2023-07-24 00:45:00|60.18|57.58|60.04|57.44|60.23|57.63|60.04|57.44|0
1690159800000|2023-07-24 00:50:00|60.13|57.53|60.32|57.72|60.51|57.91|60.13|57.53|0
1690160100000|2023-07-24 00:55:00|60.22|57.62|59.94|57.34|60.32|57.72|59.94|57.34|0
1690160400000|2023-07-24 01:00:00|60.03|57.43|59.75|57.15|60.03|57.43|59.65|57.05|0
1690160700000|2023-07-24 01:05:00|59.84|57.24|60.03|57.43|60.07|57.47|59.65|57.05|0
1690161000000|2023-07-24 01:10:00|60.12|57.52|59.65|57.05|60.12|57.52|59.55|56.95|0
1690161300000|2023-07-24 01:15:00|59.74|57.14|60.21|57.61|60.31|57.71|59.74|57.14|0
1690161600000|2023-07-24 01:20:00|60.11|57.51|60.92|58.32|61.06|58.46|60.11|57.51|0
1690161900000|2023-07-24 01:25:00|60.96|58.36|60.77|58.17|61.15|58.55|60.77|58.17|0
1690162200000|2023-07-24 01:30:00|60.87|58.27|60.58|57.98|60.87|58.27|60.3|57.7|0
1690162500000|2023-07-24 01:35:00|60.67|58.07|60.48|57.88|60.67|58.07|60.2|57.6|0
1690162800000|2023-07-24 01:40:00|60.39|57.79|59.72|57.12|60.48|57.88|59.72|57.12|0
1690163100000|2023-07-24 01:45:00|59.82|57.22|59.91|57.31|60.01|57.41|59.54|56.94|0
1690163400000|2023-07-24 01:50:00|60|57.4|60.19|57.59|60.24|57.64|59.82|57.22|0
1690163700000|2023-07-24 01:55:00|60.28|57.68|60.09|57.49|60.28|57.68|60.09|57.49|0
1690164000000|2023-07-24 02:00:00|60.19|57.59|59.81|57.21|60.28|57.68|59.81|57.21|0
1690164300000|2023-07-24 02:05:00|59.9|57.3|60.09|57.49|60.23|57.63|59.81|57.21|0
1690164600000|2023-07-24 02:10:00|60.18|57.58|60.18|57.58|60.37|57.77|59.99|57.39|0
1690164900000|2023-07-24 02:15:00|60.27|57.67|60.18|57.58|60.37|57.77|59.99|57.39|0
1690165200000|2023-07-24 02:20:00|60.23|57.63|59.52|56.92|60.23|57.63|59.42|56.82|0
1690165500000|2023-07-24 02:25:00|59.42|56.82|59.19|56.59|59.52|56.92|58.77|56.17|0
1690165800000|2023-07-24 02:30:00|59.23|56.63|59.42|56.82|59.42|56.82|58.95|56.35|0
1690166100000|2023-07-24 02:35:00|59.32|56.72|59.13|56.53|59.51|56.91|59.04|56.44|0
1690166400000|2023-07-24 02:40:00|59.09|56.49|59.13|56.53|59.23|56.63|58.95|56.35|0
1690166700000|2023-07-24 02:45:00|59.22|56.62|59.13|56.53|59.22|56.62|59.04|56.44|0
1690167000000|2023-07-24 02:50:00|59.08|56.48|59.22|56.62|59.22|56.62|59.03|56.43|0
1690167300000|2023-07-24 02:55:00|59.13|56.53|59.27|56.67|59.4|56.8|59.13|56.53|0
1690167600000|2023-07-24 03:00:00|59.31|56.71|59.21|56.61|59.31|56.71|58.94|56.34|0
1690167900000|2023-07-24 03:05:00|59.12|56.52|59.12|56.52|59.21|56.61|58.93|56.33|0
1690168200000|2023-07-24 03:10:00|59.07|56.47|59.21|56.61|59.21|56.61|58.93|56.33|0
1690168500000|2023-07-24 03:15:00|59.3|56.7|59.3|56.7|59.49|56.89|59.21|56.61|0
1690168800000|2023-07-24 03:20:00|59.39|56.79|59.39|56.79|59.58|56.98|59.3|56.7|0
1690169100000|2023-07-24 03:25:00|59.48|56.88|59.67|57.07|59.67|57.07|59.39|56.79|0
1690169400000|2023-07-24 03:30:00|59.76|57.16|59.71|57.11|60.04|57.44|59.67|57.07|0
1690169700000|2023-07-24 03:35:00|59.76|57.16|59.85|57.25|59.85|57.25|59.67|57.07|0
1690170000000|2023-07-24 03:40:00|59.76|57.16|59.94|57.34|59.94|57.34|59.66|57.06|0
1690170300000|2023-07-24 03:45:00|59.99|57.39|59.94|57.34|60.13|57.53|59.94|57.34|0
1690170600000|2023-07-24 03:50:00|59.84|57.24|59.75|57.15|59.84|57.24|59.66|57.06|0
1690170900000|2023-07-24 03:55:00|59.84|57.24|59.84|57.24|59.84|57.24|59.75|57.15|0
1690171200000|2023-07-24 04:00:00|59.75|57.15|59.56|56.96|59.84|57.24|59.56|56.96|0
1690171500000|2023-07-24 04:05:00|59.65|57.05|59.74|57.14|59.74|57.14|59.55|56.95|0
1690171800000|2023-07-24 04:10:00|59.65|57.05|59.64|57.04|59.65|57.05|59.55|56.95|0
1690172100000|2023-07-24 04:15:00|59.74|57.14|59.74|57.14|59.83|57.23|59.74|57.14|0
1690172400000|2023-07-24 04:20:00|59.73|57.13|59.92|57.32|59.92|57.32|59.64|57.04|0
1690172700000|2023-07-24 04:25:00|60.01|57.41|59.82|57.22|60.2|57.6|59.82|57.22|0
1690173000000|2023-07-24 04:30:00|59.92|57.32|59.63|57.03|59.92|57.32|59.63|57.03|0
1690173300000|2023-07-24 04:35:00|59.59|56.99|59.72|57.12|59.72|57.12|59.54|56.94|0
1690173600000|2023-07-24 04:40:00|59.63|57.03|59.63|57.03|59.63|57.03|59.53|56.93|0
1690173900000|2023-07-24 04:45:00|59.72|57.12|59.81|57.21|59.81|57.21|59.63|57.03|0
1690174200000|2023-07-24 04:50:00|59.72|57.12|59.81|57.21|59.81|57.21|59.62|57.02|0
1690174500000|2023-07-24 04:55:00|59.72|57.12|59.62|57.02|59.81|57.21|59.62|57.02|0
1690174800000|2023-07-24 05:00:00|59.71|57.11|59.62|57.02|59.81|57.21|59.34|56.74|0
1690175100000|2023-07-24 05:05:00|59.52|56.92|59.8|57.2|59.8|57.2|59.52|56.92|0
1690175400000|2023-07-24 05:10:00|59.85|57.25|59.42|56.82|59.9|57.3|59.42|56.82|0
1690175700000|2023-07-24 05:15:00|59.47|56.87|59.61|57.01|59.7|57.1|59.42|56.82|0
1690176000000|2023-07-24 05:20:00|59.52|56.92|59.89|57.29|59.89|57.29|59.52|56.92|0
1690176300000|2023-07-24 05:25:00|59.98|57.38|59.98|57.38|60.08|57.48|59.79|57.19|0
1690176600000|2023-07-24 05:30:00|59.93|57.33|59.98|57.38|60.07|57.47|59.79|57.19|0
1690176900000|2023-07-24 05:35:00|59.88|57.28|59.88|57.28|60.07|57.47|59.79|57.19|0
1690177200000|2023-07-24 05:40:00|59.93|57.33|59.88|57.28|59.97|57.37|59.78|57.18|0
1690177500000|2023-07-24 05:45:00|59.97|57.37|60.06|57.46|60.07|57.47|59.97|57.37|0
1690177800000|2023-07-24 05:50:00|60.16|57.56|60.34|57.74|60.53|57.93|60.16|57.56|0
1690178100000|2023-07-24 05:55:00|60.25|57.65|60.15|57.55|60.44|57.84|60.06|57.46|0
1690178400000|2023-07-24 06:00:00|60.06|57.46|60.34|57.74|60.81|58.21|60.06|57.46|0
1690178700000|2023-07-24 06:05:00|60.43|57.83|60.47|58.27|60.8|58.6|60.33|57.83|0
1690179000000|2023-07-24 06:10:00|60.42|58.22|60.42|58.22|60.71|58.51|60.32|58.12|0
1690179300000|2023-07-24 06:15:00|60.51|58.31|59.56|57.36|60.51|58.31|59.47|57.27|0
1690179600000|2023-07-24 06:20:00|59.47|57.27|59.19|56.99|59.47|57.27|59.05|56.85|0
1690179900000|2023-07-24 06:25:00|59.28|57.08|59.65|57.45|59.65|57.45|59.19|56.99|0
1690180200000|2023-07-24 06:30:00|59.56|57.36|59.56|57.36|59.75|57.55|59.46|57.26|0
1690180500000|2023-07-24 06:35:00|59.46|57.26|59.65|57.45|59.79|57.59|59.37|57.17|0
1690180800000|2023-07-24 06:40:00|59.55|57.35|60.02|57.82|60.02|57.82|59.55|57.35|0
1690181100000|2023-07-24 06:45:00|60.12|57.92|60.02|57.82|60.12|57.92|59.74|57.54|0
1690181400000|2023-07-24 06:50:00|59.93|57.73|59.83|57.63|60.11|57.91|59.73|57.53|0
1690181700000|2023-07-24 06:55:00|59.92|57.72|60.11|57.91|60.11|57.91|59.83|57.63|0
1690182000000|2023-07-24 07:00:00|59.92|57.72|58.79|56.59|59.92|57.72|58.42|56.22|0
1690182300000|2023-07-24 07:05:00|58.89|56.69|58.42|56.22|58.89|56.69|57.86|55.66|0
1690182600000|2023-07-24 07:10:00|58.33|56.13|58.51|56.31|58.6|56.4|58.05|55.85|0
1690182900000|2023-07-24 07:15:00|58.41|56.21|57.22|55.02|58.88|56.68|57.13|54.93|0
1690183200000|2023-07-24 07:20:00|57.31|55.11|57.21|55.01|57.67|55.47|56.94|54.74|0
1690183500000|2023-07-24 07:25:00|57.12|54.92|56.85|54.65|57.12|54.92|56.76|54.56|0
1690183800000|2023-07-24 07:30:00|56.76|54.56|58.59|56.39|58.59|56.39|56.76|54.56|0
1690184100000|2023-07-24 07:35:00|58.78|56.58|57.94|55.74|58.87|56.67|57.76|55.56|0
1690184400000|2023-07-24 07:40:00|57.85|55.65|57.75|55.55|57.94|55.74|57.57|55.37|0
1690184700000|2023-07-24 07:45:00|57.66|55.46|56.84|54.64|57.71|55.51|56.84|54.64|0
1690185000000|2023-07-24 07:50:00|56.75|54.55|56.2|54|56.75|54.55|55.93|53.73|0
1690185300000|2023-07-24 07:55:00|56.29|54.09|56.29|54.09|56.56|54.36|56.2|54|0
1690185600000|2023-07-24 08:00:00|56.2|54|56.92|54.72|57.01|54.81|56.2|54|0
1690185900000|2023-07-24 08:05:00|56.83|54.63|57.37|55.17|57.37|55.17|56.83|54.63|0
1690186200000|2023-07-24 08:10:00|57.28|55.08|56.46|54.26|57.28|55.08|56.28|54.08|0
1690186500000|2023-07-24 08:15:00|56.55|54.35|57.18|54.98|57.18|54.98|56.46|54.26|0
1690186800000|2023-07-24 08:20:00|57.09|54.89|56.82|54.62|57.37|55.17|56.82|54.62|0
1690187100000|2023-07-24 08:25:00|56.73|54.53|55.87|53.67|56.73|54.53|55.82|53.62|0
1690187400000|2023-07-24 08:30:00|55.91|53.71|55.55|53.35|56|53.8|55.37|53.17|0
1690187700000|2023-07-24 08:35:00|55.46|53.26|55.82|53.62|55.82|53.62|55.37|53.17|0
1690188000000|2023-07-24 08:40:00|55.73|53.53|56.44|54.24|56.54|54.34|55.73|53.53|0
1690188300000|2023-07-24 08:45:00|56.35|54.15|57.09|54.89|57.45|55.25|56.35|54.15|0
1690188600000|2023-07-24 08:50:00|57.18|54.98|57.08|54.88|57.18|54.98|56.81|54.61|0
1690188900000|2023-07-24 08:55:00|57.17|54.97|57.08|54.88|57.17|54.97|56.86|54.66|0
1690189200000|2023-07-24 09:00:00|56.9|54.7|56.81|54.61|56.99|54.79|56.81|54.61|0
1690189500000|2023-07-24 09:05:00|56.9|54.7|56.71|54.51|56.99|54.79|56.49|54.29|0
1690189800000|2023-07-24 09:10:00|56.62|54.42|56.44|54.24|56.76|54.56|56.35|54.15|0
1690190100000|2023-07-24 09:15:00|56.53|54.33|55.82|53.62|56.53|54.33|55.46|53.26|0
1690190400000|2023-07-24 09:20:00|55.73|53.53|55.81|53.61|56.08|53.88|55.72|53.52|0
1690190700000|2023-07-24 09:25:00|55.9|53.7|55.9|53.7|56.17|53.97|55.9|53.7|0
1690191000000|2023-07-24 09:30:00|55.99|53.79|55.9|53.7|56.08|53.88|55.9|53.7|0
1690191300000|2023-07-24 09:35:00|55.81|53.61|55.8|53.6|55.98|53.78|55.72|53.52|0
1690191600000|2023-07-24 09:40:00|55.89|53.69|56.25|54.05|56.34|54.14|55.8|53.6|0
1690191900000|2023-07-24 09:45:00|56.16|53.96|56.07|53.87|56.34|54.14|56.07|53.87|0
1690192200000|2023-07-24 09:50:00|56.16|53.96|55.89|53.69|56.16|53.96|55.89|53.69|0
1690192500000|2023-07-24 09:55:00|55.97|53.77|56.06|53.86|56.15|53.95|55.97|53.77|0
1690192800000|2023-07-24 10:00:00|56.24|54.04|56.33|54.13|56.42|54.22|56.06|53.86|0
1690193100000|2023-07-24 10:05:00|56.42|54.22|56.5|54.3|56.68|54.48|56.33|54.13|0
1690193400000|2023-07-24 10:10:00|56.41|54.21|56.5|54.3|56.77|54.57|56.41|54.21|0
1690193700000|2023-07-24 10:15:00|56.59|54.39|56.41|54.21|56.59|54.39|56.32|54.12|0
1690194000000|2023-07-24 10:20:00|56.5|54.3|56.67|54.47|56.67|54.47|56.32|54.12|0
1690194300000|2023-07-24 10:25:00|56.58|54.38|56.31|54.11|56.58|54.38|56.31|54.11|0
1690194600000|2023-07-24 10:30:00|56.22|54.02|56.22|54.02|56.31|54.11|55.95|53.75|0
1690194900000|2023-07-24 10:35:00|56.13|53.93|56.22|54.02|56.31|54.11|56.13|53.93|0
1690195200000|2023-07-24 10:40:00|56.26|54.06|56.04|53.84|56.31|54.11|55.95|53.75|0
1690195500000|2023-07-24 10:45:00|55.95|53.75|56.48|54.28|56.66|54.46|55.95|53.75|0
1690195800000|2023-07-24 10:50:00|56.57|54.37|56.39|54.19|56.57|54.37|56.21|54.01|0
1690196100000|2023-07-24 10:55:00|56.44|54.24|56.84|54.64|56.93|54.73|56.44|54.24|0
1690196400000|2023-07-24 11:00:00|56.79|54.59|57.47|55.27|57.65|55.45|56.75|54.55|0
1690196700000|2023-07-24 11:05:00|57.56|55.36|57.28|55.08|57.56|55.36|57.19|54.99|0
1690197000000|2023-07-24 11:10:00|57.24|55.04|56.29|54.09|57.33|55.13|56.29|54.09|0
1690197300000|2023-07-24 11:15:00|56.2|54|56.38|54.18|56.47|54.27|55.75|53.55|0
1690197600000|2023-07-24 11:20:00|56.42|54.22|56.55|54.35|56.6|54.4|56.28|54.08|0
1690197900000|2023-07-24 11:25:00|56.64|54.44|56.28|54.08|56.82|54.62|56.28|54.08|0
1690198200000|2023-07-24 11:30:00|56.19|53.99|57.27|55.07|57.27|55.07|56.1|53.9|0
1690198500000|2023-07-24 11:35:00|57.18|54.98|57.08|54.88|57.18|54.98|56.82|54.62|0
1690198800000|2023-07-24 11:40:00|57.18|54.98|56.54|54.34|57.18|54.98|56.54|54.34|0
1690199100000|2023-07-24 11:45:00|56.63|54.43|56.99|54.79|56.99|54.79|56.54|54.34|0
1690199400000|2023-07-24 11:50:00|57.08|54.88|56.9|54.7|57.08|54.88|56.54|54.34|0
1690199700000|2023-07-24 11:55:00|56.99|54.79|57.12|54.92|57.26|55.06|56.72|54.52|0
1690200000000|2023-07-24 12:00:00|57.07|54.87|57.34|55.14|57.43|55.23|56.89|54.69|0
1690200300000|2023-07-24 12:05:00|57.43|55.23|57.89|55.69|57.98|55.78|57.25|55.05|0
1690200600000|2023-07-24 12:10:00|57.98|55.78|58.25|56.05|58.44|56.24|57.89|55.69|0
1690200900000|2023-07-24 12:15:00|58.34|56.14|57.79|55.59|58.34|56.14|57.7|55.5|0
1690201200000|2023-07-24 12:20:00|57.88|55.68|57.88|55.68|58.15|55.95|57.61|55.41|0
1690201500000|2023-07-24 12:25:00|57.97|55.77|57.69|55.49|57.97|55.77|57.69|55.49|0
1690201800000|2023-07-24 12:30:00|57.6|55.4|57.33|55.13|57.6|55.4|56.97|54.77|0
1690202100000|2023-07-24 12:35:00|57.24|55.04|57.14|54.94|57.24|55.04|56.87|54.67|0
1690202400000|2023-07-24 12:40:00|57.05|54.85|57.5|55.3|57.69|55.49|56.78|54.58|0
1690202700000|2023-07-24 12:45:00|57.41|55.21|57.32|55.12|57.59|55.39|57.23|55.03|0
1690203000000|2023-07-24 12:50:00|57.23|55.03|57.23|55.03|57.41|55.21|57.05|54.85|0
1690203300000|2023-07-24 12:55:00|57.13|54.93|56.5|54.3|57.32|55.12|56.5|54.3|0
1690203600000|2023-07-24 13:00:00|56.59|54.39|56.59|54.39|56.86|54.66|56.5|54.3|0
1690203900000|2023-07-24 13:05:00|56.5|54.3|56.86|54.66|56.95|54.75|56.5|54.3|0
1690204200000|2023-07-24 13:10:00|56.68|54.48|56.49|54.29|56.77|54.57|56.49|54.29|0
1690204500000|2023-07-24 13:15:00|56.58|54.38|56.13|53.93|56.58|54.38|55.87|53.67|0
1690204800000|2023-07-24 13:20:00|56.22|54.02|56.94|54.74|56.94|54.74|56.13|53.93|0
1690205100000|2023-07-24 13:25:00|57.03|54.83|56.13|53.93|57.03|54.83|56.04|53.84|0
1690205400000|2023-07-24 13:30:00|55.95|53.75|52.8|50.6|55.95|53.75|52.63|50.43|0
1690205700000|2023-07-24 13:35:00|52.46|50.26|53.14|50.94|54.35|52.15|52.38|50.18|0
1690206000000|2023-07-24 13:40:00|52.97|50.77|52.67|50.47|53.05|50.85|52.12|49.92|0
1690206300000|2023-07-24 13:45:00|53.18|50.98|54.44|52.24|55.32|53.12|52.37|50.17|0
1690206600000|2023-07-24 13:50:00|54.61|52.41|57.83|55.63|58.1|55.9|54.26|52.06|0
1690206900000|2023-07-24 13:55:00|58.01|55.81|55.35|53.15|58.01|55.81|55.08|52.88|0
1690207200000|2023-07-24 14:00:00|55.26|53.06|55.07|52.87|55.26|53.06|54.45|52.25|0
1690207500000|2023-07-24 14:05:00|55.16|52.96|55.34|53.14|56.15|53.95|54.72|52.52|0
1690207800000|2023-07-24 14:10:00|55.16|52.96|53.22|51.02|55.52|53.32|53.05|50.85|0
1690208100000|2023-07-24 14:15:00|53.31|51.11|52.44|50.24|53.48|51.28|51.93|49.73|0
1690208400000|2023-07-24 14:20:00|52.52|50.32|52.35|50.15|53.04|50.84|52.01|49.81|0
1690208700000|2023-07-24 14:25:00|52.26|50.06|52|49.8|53.13|50.93|51.49|49.29|0
1690209000000|2023-07-24 14:30:00|51.83|49.63|52.69|50.49|53.04|50.84|51.49|49.29|0
1690209300000|2023-07-24 14:35:00|52.6|50.4|53.12|50.92|53.21|51.01|51.92|49.72|0
1690209600000|2023-07-24 14:40:00|52.95|50.75|52.61|50.41|53.03|50.83|52.25|50.05|0
1690209900000|2023-07-24 14:45:00|52.69|50.49|52.77|50.57|53.04|50.84|52.26|50.06|0
1690210200000|2023-07-24 14:50:00|52.6|50.4|52|49.8|53.29|51.09|52|49.8|0
1690210500000|2023-07-24 14:55:00|52.09|49.89|51.74|49.54|52.43|50.23|51.4|49.2|0
1690210800000|2023-07-24 15:00:00|51.57|49.37|52.34|50.14|52.68|50.48|51.49|49.29|0
1690211100000|2023-07-24 15:05:00|52.42|50.22|54.04|51.84|54.04|51.84|52.34|50.14|0
1690211400000|2023-07-24 15:10:00|54.12|51.92|51.85|49.65|54.3|52.1|51.76|49.56|0
1690211700000|2023-07-24 15:15:00|51.93|49.73|51.51|49.31|51.93|49.73|51.09|48.89|0
1690212000000|2023-07-24 15:20:00|51.42|49.22|51.25|49.05|51.42|49.22|51.08|48.88|0
1690212300000|2023-07-24 15:25:00|51.33|49.13|52.01|49.81|52.09|49.89|51.33|49.13|0
1690212600000|2023-07-24 15:30:00|52.09|49.89|52.6|50.4|52.86|50.66|51.92|49.72|0
1690212900000|2023-07-24 15:35:00|52.69|50.49|53.2|51|53.81|51.61|52.26|50.06|0
1690213200000|2023-07-24 15:40:00|53.12|50.92|52.94|50.74|53.37|51.17|52.6|50.4|0
1690213500000|2023-07-24 15:45:00|53.03|50.83|52.34|50.14|53.03|50.83|52|49.8|0
1690213800000|2023-07-24 15:50:00|52.25|50.05|51.4|49.2|52.25|50.05|51.4|49.2|0
1690214100000|2023-07-24 15:55:00|51.32|49.12|51.4|49.2|51.99|49.79|51.32|49.12|0
1690214400000|2023-07-24 16:00:00|51.32|49.12|51.11|48.91|51.57|49.37|50.9|48.7|0
1690214700000|2023-07-24 16:05:00|51.15|48.95|51.48|49.28|51.82|49.62|51.06|48.86|0
1690215000000|2023-07-24 16:10:00|51.56|49.36|51.14|48.94|51.73|49.53|51.14|48.94|0
1690215300000|2023-07-24 16:15:00|51.06|48.86|52.54|50.34|52.62|50.42|50.81|48.61|0
1690215600000|2023-07-24 16:20:00|52.62|50.42|52.87|50.67|53.13|50.93|52.45|50.25|0
1690215900000|2023-07-24 16:25:00|52.92|50.72|51.94|49.74|53.05|50.85|51.94|49.74|0
1690216200000|2023-07-24 16:30:00|51.85|49.65|52.19|49.99|52.36|50.16|51.43|49.23|0
1690216500000|2023-07-24 16:35:00|52.1|49.9|52.53|50.33|52.61|50.41|52.1|49.9|0
1690216800000|2023-07-24 16:40:00|52.61|50.41|52.52|50.32|52.87|50.67|52.36|50.16|0
1690217100000|2023-07-24 16:45:00|52.44|50.24|53.12|50.92|53.12|50.92|52.44|50.24|0
1690217400000|2023-07-24 16:50:00|53.29|51.09|52.86|50.66|53.63|51.43|52.69|50.49|0
1690217700000|2023-07-24 16:55:00|52.77|50.57|52.6|50.4|53.12|50.92|52.26|50.06|0
1690218000000|2023-07-24 17:00:00|52.69|50.49|53.11|50.91|53.45|51.25|52.6|50.4|0
1690218300000|2023-07-24 17:05:00|53.02|50.82|53.11|50.91|53.45|51.25|52.77|50.57|0
1690218600000|2023-07-24 17:10:00|53.02|50.82|52.59|50.39|53.11|50.91|52.17|49.97|0
1690218900000|2023-07-24 17:15:00|52.51|50.31|52.85|50.65|53.02|50.82|52.34|50.14|0
1690219200000|2023-07-24 17:20:00|52.93|50.73|52.42|50.22|53.02|50.82|52.42|50.22|0
1690219500000|2023-07-24 17:25:00|52.5|50.3|51.99|49.79|52.5|50.3|51.99|49.79|0
1690219800000|2023-07-24 17:30:00|51.82|49.62|52.58|50.38|52.75|50.55|51.82|49.62|0
1690220100000|2023-07-24 17:35:00|52.75|50.55|51.65|49.45|52.75|50.55|51.56|49.36|0
1690220400000|2023-07-24 17:40:00|51.73|49.53|51.9|49.7|51.9|49.7|51.39|49.19|0
1690220700000|2023-07-24 17:45:00|51.81|49.61|51.39|49.19|51.81|49.61|51.31|49.11|0
1690221000000|2023-07-24 17:50:00|51.47|49.27|51.05|48.85|51.64|49.44|50.89|48.69|0
1690221300000|2023-07-24 17:55:00|51.14|48.94|50.97|48.77|51.56|49.36|50.8|48.6|0
1690221600000|2023-07-24 18:00:00|50.8|48.6|50.47|48.27|50.97|48.77|50.14|47.94|0
1690221900000|2023-07-24 18:05:00|50.39|48.19|50.71|48.51|50.88|48.68|50.39|48.19|0
1690222200000|2023-07-24 18:10:00|50.8|48.6|51.04|48.84|51.04|48.84|50.55|48.35|0
1690222500000|2023-07-24 18:15:00|50.96|48.76|51.21|49.01|51.46|49.26|50.79|48.59|0
1690222800000|2023-07-24 18:20:00|51.29|49.09|51.04|48.84|51.54|49.34|51.04|48.84|0
1690223100000|2023-07-24 18:25:00|50.96|48.76|51.54|49.34|51.54|49.34|50.79|48.59|0
1690223400000|2023-07-24 18:30:00|51.45|49.25|52.21|50.01|52.38|50.18|51.45|49.25|0
1690223700000|2023-07-24 18:35:00|52.29|50.09|52.55|50.35|52.72|50.52|52.21|50.01|0
1690224000000|2023-07-24 18:40:00|52.46|50.26|53.66|51.46|54.01|51.81|52.46|50.26|0
1690224300000|2023-07-24 18:45:00|53.75|51.55|53.05|50.85|54.09|51.89|53.05|50.85|0
1690224600000|2023-07-24 18:50:00|53.14|50.94|52.62|50.42|53.4|51.2|52.54|50.34|0
1690224900000|2023-07-24 18:55:00|52.71|50.51|52.54|50.34|52.88|50.68|52.45|50.25|0
1690225200000|2023-07-24 19:00:00|52.45|50.25|52.62|50.42|53.05|50.85|52.03|49.83|0
1690225500000|2023-07-24 19:05:00|52.53|50.33|53.13|50.93|53.13|50.93|52.36|50.16|0
1690225800000|2023-07-24 19:10:00|53.04|50.84|53.56|51.36|53.56|51.36|52.87|50.67|0
1690226100000|2023-07-24 19:15:00|53.64|51.44|53.04|50.84|53.64|51.44|52.87|50.67|0
1690226400000|2023-07-24 19:20:00|52.95|50.75|53.55|51.35|53.64|51.44|52.95|50.75|0
1690226700000|2023-07-24 19:25:00|53.64|51.44|55.3|53.1|55.48|53.28|53.64|51.44|0
1690227000000|2023-07-24 19:30:00|55.39|53.19|54.77|52.57|55.39|53.19|53.98|51.78|0
1690227300000|2023-07-24 19:35:00|54.59|52.39|55.03|52.83|55.03|52.83|54.07|51.87|0
1690227600000|2023-07-24 19:40:00|55.12|52.92|53.54|51.34|55.12|52.92|53.54|51.34|0
1690227900000|2023-07-24 19:45:00|53.46|51.26|53.54|51.34|53.54|51.34|52.77|50.57|0
1690228200000|2023-07-24 19:50:00|53.8|51.6|54.14|51.94|54.32|52.12|53.54|51.34|0
1690228500000|2023-07-24 19:55:00|54.06|51.86|52.85|50.65|54.06|51.86|52.76|50.56|0
1690228800000|2023-07-24 20:00:00|52.59|50.39|52.5|50.3|53.1|50.9|52.42|50.22|0
1690229100000|2023-07-24 20:05:00|52.59|50.39|52.5|50.3|52.59|50.39|52.08|49.88|0
1690229400000|2023-07-24 20:10:00|52.58|50.38|52.67|50.47|52.75|50.55|52.41|50.21|0
1690229700000|2023-07-24 20:15:00|52.86|50.28|52.59|50.03|52.86|50.28|52.59|50.03|0
1690230000000|2023-07-24 20:20:00|52.5|50.02|52.33|49.77|52.59|50.02|52.33|49.77|0
1690230300000|2023-07-24 20:25:00|52.32|49.86|52.32|49.77|52.41|49.86|52.32|49.77|0
1690230600000|2023-07-24 20:30:00|52.41|49.85|52.15|49.6|52.41|49.85|52.06|49.52|0
1690230900000|2023-07-24 20:35:00|52.24|49.69|52.32|49.77|52.41|49.85|52.23|49.69|0
1690231200000|2023-07-24 20:40:00|52.23|49.68|52.06|49.52|52.23|49.68|51.97|49.43|0
1690231500000|2023-07-24 20:45:00|51.97|49.43|52.31|49.76|52.31|49.76|51.97|49.43|0
1690231800000|2023-07-24 20:50:00|52.4|49.84|51.96|49.43|52.4|49.84|51.96|49.43|0
1690232100000|2023-07-24 20:55:00|52.05|49.51|52.44|49.88|52.44|49.88|51.96|49.43|0
1690232400000|2023-07-24 21:00:00|52.41|49.85|52.23|49.68|52.41|49.85|52.23|49.68|0
1690232700000|2023-07-24 21:05:00|52.26|49.71|52.23|49.69|52.42|49.86|52.2|49.65|0
1690233000000|2023-07-24 21:10:00|52.22|49.68|52.26|49.71|52.26|49.71|52.19|49.65|0
1690233300000|2023-07-24 21:15:00|52.27|49.72|52.27|49.72|52.29|49.74|52.27|49.72|0
1690233600000|2023-07-24 21:20:00|52.26|49.71|52.25|49.7|52.28|49.73|52.25|49.7|0
1690233900000|2023-07-24 21:25:00|52.24|49.69|52.2|49.65|52.25|49.7|52.18|49.64|0
1690234200000|2023-07-24 21:30:00|52.18|49.64|52.26|49.71|52.26|49.71|52.18|49.64|0
1690234500000|2023-07-24 21:35:00|52.25|49.7|52.23|49.68|52.25|49.7|52.23|49.68|0
1690235100000|2023-07-24 21:45:00|52.27|49.72|52.25|49.7|52.27|49.72|52.23|49.68|0
1690235400000|2023-07-24 21:50:00|52.29|49.74|52.26|49.71|52.29|49.74|52.25|49.7|0
1690235700000|2023-07-24 21:55:00|52.25|49.7|52.24|49.7|52.27|49.72|52.24|49.7|0
1690236000000|2023-07-24 22:00:00|52.41|49.85|52.53|49.97|52.89|50.31|52.41|49.85|0
1690236300000|2023-07-24 22:05:00|52.62|50.05|52.44|49.89|52.62|50.05|52.36|49.8|0
1690236600000|2023-07-24 22:10:00|52.4|49.85|52.62|50.05|52.62|50.05|52.27|49.72|0
1690236900000|2023-07-24 22:15:00|52.57|50.01|52.79|50.21|52.79|50.21|52.53|49.97|0
1690237200000|2023-07-24 22:20:00|52.7|50.13|52.7|50.13|52.79|50.21|52.61|50.04|0
1690237500000|2023-07-24 22:25:00|52.65|50.09|52.69|50.12|52.78|50.21|52.61|50.04|0
1690237800000|2023-07-24 22:30:00|52.61|50.04|52.78|50.2|52.78|50.2|52.61|50.04|0
1690238100000|2023-07-24 22:35:00|52.74|50.16|52.78|50.2|52.78|50.2|52.69|50.12|0
1690238400000|2023-07-24 22:40:00|52.77||52.77||52.77||52.77||0
1690238700000|2023-07-24 22:45:00|52.69|50.12|52.77|50.2|52.86|50.28|52.68|50.11|0
1690239000000|2023-07-24 22:50:00|52.86|50.28|52.77|50.19|52.86|50.28|52.77|50.19|0
1690239300000|2023-07-24 22:55:00|52.68|50.11|52.68|50.11|52.68|50.11|52.59|50.03|0
1690239600000|2023-07-24 23:00:00|52.77|50.19|52.76|50.19|52.77|50.19|52.59|50.02|0
1690239900000|2023-07-24 23:05:00|52.68|50.11|52.76|50.19|52.76|50.19|52.67|50.1|0
1690240200000|2023-07-24 23:10:00|52.72|50.15|52.76|50.18|52.89|50.31|52.58|50.02|0
1690240500000|2023-07-24 23:15:00|52.67|50.1|52.63|50.06|52.67|50.1|52.58|50.02|0
1690240800000|2023-07-24 23:20:00|52.58|50.02|52.23|49.68|52.58|50.02|52.23|49.68|0
1690241100000|2023-07-24 23:25:00|52.32|49.76|52.23|49.68|52.32|49.76|52.23|49.68|0
1690241400000|2023-07-24 23:30:00|52.14|49.6|52.22|49.68|52.23|49.68|52.05|49.51|0
1690241700000|2023-07-24 23:35:00|52.14|49.59|52.22|49.67|52.22|49.68|52.13|49.59|0
1690242000000|2023-07-24 23:40:00|52.18|49.63|52.22|49.67|52.31|49.75|52.18|49.63|0
1690242300000|2023-07-24 23:45:00|52.3|49.75|52.13|49.59|52.3|49.75|52.13|49.59|0
1690242600000|2023-07-24 23:50:00|52.17|49.63|52.3|49.75|52.39|49.83|52.17|49.63|0
1690242900000|2023-07-24 23:55:00|52.39|49.83|52.47|49.91|52.56|50|52.39|49.83|0
1690243200000|2023-07-25 00:00:00|52.56|49.99|52.47|49.91|52.64|50.08|52.38|49.83|0
1690243500000|2023-07-25 00:05:00|52.56|49.99|53.17|50.57|53.25|50.66|52.47|49.91|0
1690243800000|2023-07-25 00:10:00|53.12|50.53|53.42|50.82|53.42|50.82|53.08|50.49|0
1690244100000|2023-07-25 00:15:00|53.51|50.91|53.42|50.82|53.68|51.08|53.42|50.82|0
1690244400000|2023-07-25 00:20:00|53.34|50.74|53.59|50.99|53.59|50.99|53.33|50.73|0
1690244700000|2023-07-25 00:25:00|53.68|51.08|53.42|50.82|53.91|51.31|52.73|50.16|0
1690245000000|2023-07-25 00:30:00|53.34|50.74|53.16|50.56|53.42|50.82|53.16|50.56|0
1690245300000|2023-07-25 00:35:00|53.07|50.48|53.15|50.56|53.16|50.56|52.98|50.4|0
1690245600000|2023-07-25 00:40:00|53.24|50.65|53.24|50.64|53.33|50.73|53.15|50.56|0
1690245900000|2023-07-25 00:45:00|53.15|50.56|53.33|50.73|53.33|50.73|53.06|50.47|0
1690246200000|2023-07-25 00:50:00|53.24|50.64|53.41|50.81|53.5|50.9|53.24|50.64|0
1690246500000|2023-07-25 00:55:00|53.45|50.85|53.23|50.64|53.45|50.85|53.14|50.55|0
1690246800000|2023-07-25 01:00:00|53.19|50.59|53.14|50.55|53.23|50.64|53.05|50.47|0
1690247100000|2023-07-25 01:05:00|53.1|50.51|53.05|50.46|53.23|50.63|52.96|50.38|0
1690247400000|2023-07-25 01:10:00|52.96|50.38|53.14|50.54|53.23|50.63|52.96|50.38|0
1690247700000|2023-07-25 01:15:00|53.05|50.46|53.13|50.54|53.14|50.54|52.78|50.21|0
1690248000000|2023-07-25 01:20:00|53.22|50.62|53.39|50.79|53.74|51.14|53.22|50.62|0
1690248300000|2023-07-25 01:25:00|53.31|50.71|53.3|50.7|53.39|50.79|53.13|50.54|0
1690248600000|2023-07-25 01:30:00|53.39|50.79|53.47|50.87|53.56|50.96|53.22|50.62|0
1690248900000|2023-07-25 01:35:00|53.56|50.96|53.21|50.61|53.56|50.96|53.12|50.53|0
1690249200000|2023-07-25 01:40:00|53.3|50.7|53.73|51.13|53.82|51.22|53.21|50.61|0
1690249500000|2023-07-25 01:45:00|53.81|51.21|53.9|51.3|54.07|51.47|53.73|51.13|0
1690249800000|2023-07-25 01:50:00|53.99|51.39|53.38|50.78|53.99|51.39|53.38|50.78|0
1690250100000|2023-07-25 01:55:00|53.46|50.86|53.37|50.77|53.55|50.95|53.37|50.77|0
1690250400000|2023-07-25 02:00:00|53.46|50.86|53.46|50.86|53.55|50.95|53.29|50.69|0
1690250700000|2023-07-25 02:05:00|53.54|50.94|53.54|50.94|53.59|50.99|53.28|50.68|0
1690251000000|2023-07-25 02:10:00|53.5|50.9|53.54|50.94|53.71|51.11|53.5|50.9|0
1690251300000|2023-07-25 02:15:00|53.62|51.02|53.62|51.02|53.62|51.02|53.45|50.85|0
1690251600000|2023-07-25 02:20:00|53.54|50.94|53.53|50.93|53.62|51.02|53.45|50.85|0
1690251900000|2023-07-25 02:25:00|53.45|50.85|53.44|50.84|53.53|50.93|53.27|50.67|0
1690252200000|2023-07-25 02:30:00|53.4|50.8|53.09|50.5|53.4|50.8|53|50.42|0
1690252500000|2023-07-25 02:35:00|53|50.42|53|50.42|53.18|50.58|53|50.42|0
1690252800000|2023-07-25 02:40:00|53.09|50.5|53.35|50.75|53.35|50.75|53.09|50.5|0
1690253100000|2023-07-25 02:45:00|53.26|50.66|53.17|50.58|53.35|50.75|53.17|50.58|0
1690253400000|2023-07-25 02:50:00|53.08|50.49|53.17|50.58|53.26|50.66|53.08|50.49|0
1690253700000|2023-07-25 02:55:00|53.13|50.54|53.17|50.57|53.17|50.58|53.08|50.49|0
1690254000000|2023-07-25 03:00:00|53.25|50.66|53.25|50.65|53.25|50.66|53.16|50.57|0
1690254300000|2023-07-25 03:05:00|53.16|50.57|53.42|50.82|53.42|50.82|53.16|50.57|0
1690254600000|2023-07-25 03:10:00|53.34|50.74|53.45|50.85|53.54|50.94|53.34|50.74|0
1690254900000|2023-07-25 03:15:00|53.54|50.94|53.54|50.94|53.62|51.02|53.45|50.85|0
1690255200000|2023-07-25 03:20:00|53.45|50.85|53.45|50.85|53.54|50.94|53.45|50.85|0
1690255500000|2023-07-25 03:25:00|53.53|50.93|53.44|50.84|53.53|50.93|53.36|50.76|0
1690255800000|2023-07-25 03:30:00|53.53|50.93|53.53|50.93|53.62|51.02|53.44|50.84|0
1690256100000|2023-07-25 03:35:00|53.44|50.84|53.35|50.75|53.53|50.93|53.35|50.75|0
1690256400000|2023-07-25 03:40:00|53.4|50.8|53.26|50.66|53.4|50.8|53.26|50.66|0
1690256700000|2023-07-25 03:45:00|53.35|50.75|53.43|50.83|53.43|50.83|53.26|50.66|0
1690257000000|2023-07-25 03:50:00|53.35|50.75|53.39|50.79|53.43|50.83|53.34|50.74|0
1690257300000|2023-07-25 03:55:00|53.34|50.74|53.17|50.57|53.34|50.74|53.17|50.57|0
1690257600000|2023-07-25 04:00:00|53.25|50.66|53.25|50.65|53.25|50.66|53.16|50.57|0
1690257900000|2023-07-25 04:05:00|53.16|50.57|53.07|50.48|53.25|50.65|53.07|50.48|0
1690258200000|2023-07-25 04:10:00|52.99|50.4|53.07|50.48|53.07|50.48|52.98|50.4|0
1690258500000|2023-07-25 04:15:00|53.03|50.44|53.16|50.56|53.16|50.56|53.03|50.44|0
1690258800000|2023-07-25 04:20:00|53.07|50.48|53.06|50.48|53.07|50.48|52.98|50.39|0
1690259100000|2023-07-25 04:25:00|52.98|50.39|52.97|50.39|52.98|50.39|52.97|50.39|0
1690259400000|2023-07-25 04:30:00|52.8|50.22|52.88|50.3|52.97|50.39|52.8|50.22|0
1690259700000|2023-07-25 04:35:00|52.97|50.39|52.97|50.38|52.97|50.39|52.88|50.3|0
1690260000000|2023-07-25 04:40:00|53.01|50.43|52.97|50.38|53.06|50.47|52.97|50.38|0
1690260300000|2023-07-25 04:45:00|53.01|50.43|52.88|50.3|53.01|50.43|52.79|50.21|0
1690260600000|2023-07-25 04:50:00|52.79|50.21|52.96|50.38|52.96|50.38|52.79|50.21|0
1690260900000|2023-07-25 04:55:00|53.05|50.46|53.05|50.46|53.13|50.54|52.96|50.38|0
1690261200000|2023-07-25 05:00:00|53.13|50.54|52.96|50.37|53.13|50.54|52.87|50.29|0
1690261500000|2023-07-25 05:05:00|52.95|50.29|52.95|50.37|52.95|50.37|52.69|50.12|0
1690261800000|2023-07-25 05:10:00|52.69|50.12|52.77|50.2|52.78|50.2|52.69|50.12|0
1690262100000|2023-07-25 05:15:00|52.86|50.28|52.77|50.2|52.95|50.37|52.68|50.11|0
1690262400000|2023-07-25 05:20:00|52.86|50.28|52.86|50.28|52.86|50.28|52.86|50.28|0
1690262700000|2023-07-25 05:25:00|52.94|50.36|53.03|50.44|53.03|50.44|52.94|50.36|0
1690263000000|2023-07-25 05:30:00|52.94|50.36|53.11|50.52|53.11|50.52|52.85|50.27|0
1690263300000|2023-07-25 05:35:00|53.03|50.44|52.67|50.1|53.03|50.44|52.59|50.02|0
1690263600000|2023-07-25 05:40:00|52.76|50.19|52.67|50.1|52.76|50.19|52.58|50.02|0
1690263900000|2023-07-25 05:45:00|52.76|50.18|52.75|50.18|52.85|50.27|52.67|50.1|0
1690264200000|2023-07-25 05:50:00|52.84|50.26|52.66|50.1|52.93|50.35|52.66|50.1|0
1690264500000|2023-07-25 05:55:00|52.58|50.01|52.31|49.76|52.58|50.01|52.23|49.68|0
1690264800000|2023-07-25 06:00:00|52.23|49.68|52.66|50.09|53.01|50.43|52.23|49.68|0
1690265100000|2023-07-25 06:05:00|52.39|50.19|52.13|49.93|52.47|50.27|52.05|49.85|0
1690265400000|2023-07-25 06:10:00|52.05|49.85|51.96|49.76|52.13|49.93|51.79|49.59|0
1690265700000|2023-07-25 06:15:00|52.04|49.84|51.53|49.33|52.04|49.84|51.45|49.25|0
1690266000000|2023-07-25 06:20:00|51.7|49.5|51.45|49.25|51.7|49.5|51.45|49.25|0
1690266300000|2023-07-25 06:25:00|51.53|49.33|51.11|48.91|51.53|49.33|51.11|48.91|0
1690266600000|2023-07-25 06:30:00|51.19|48.99|51.27|49.07|51.36|49.16|51.19|48.99|0
1690266900000|2023-07-25 06:35:00|51.36|49.16|50.94|48.74|51.4|49.2|50.94|48.74|0
1690267200000|2023-07-25 06:40:00|51.02|48.82|51.19|48.99|51.19|48.99|50.94|48.74|0
1690267500000|2023-07-25 06:45:00|51.27|49.07|51.57|49.37|51.91|49.71|51.27|49.07|0
1690267800000|2023-07-25 06:50:00|51.66|49.46|51.61|49.41|51.82|49.62|51.53|49.33|0
1690268100000|2023-07-25 06:55:00|51.65|49.45|51.57|49.37|51.65|49.45|51.48|49.28|0
1690268400000|2023-07-25 07:00:00|51.48|49.28|51.65|49.45|51.9|49.7|51.4|49.2|0
1690268700000|2023-07-25 07:05:00|51.73|49.53|52.49|50.29|52.57|50.37|51.65|49.45|0
1690269000000|2023-07-25 07:10:00|52.4|50.2|52.15|49.95|52.49|50.29|51.89|49.69|0
1690269300000|2023-07-25 07:15:00|52.06|49.86|52.06|49.86|52.15|49.95|51.73|49.53|0
1690269600000|2023-07-25 07:20:00|52.14|49.94|52.06|49.86|52.4|50.2|51.89|49.69|0
1690269900000|2023-07-25 07:25:00|52.14|49.94|52.82|50.62|52.82|50.62|52.14|49.94|0
1690270200000|2023-07-25 07:30:00|52.73|50.53|53.16|50.96|53.33|51.13|52.56|50.36|0
1690270500000|2023-07-25 07:35:00|53.24|51.04|53.07|50.87|53.24|51.04|52.81|50.61|0
1690270800000|2023-07-25 07:40:00|53.16|50.96|52.98|50.78|53.16|50.96|52.81|50.61|0
1690271100000|2023-07-25 07:45:00|52.9|50.7|52.64|50.44|53.07|50.87|52.55|50.35|0
1690271400000|2023-07-25 07:50:00|52.72|50.52|52.89|50.69|53.06|50.86|52.55|50.35|0
1690271700000|2023-07-25 07:55:00|52.81|50.61|52.55|50.35|52.89|50.69|52.29|50.09|0
1690272000000|2023-07-25 08:00:00|52.59|50.39|52.2|50|52.63|50.43|52.2|50|0
1690272300000|2023-07-25 08:05:00|52.29|50.09|52.03|49.83|52.93|50.73|52.03|49.83|0
1690272600000|2023-07-25 08:10:00|52.12|49.92|51.53|49.33|52.2|50|51.53|49.33|0
1690272900000|2023-07-25 08:15:00|51.44|49.24|50.86|48.66|51.69|49.49|50.77|48.57|0
1690273200000|2023-07-25 08:20:00|50.77|48.57|50.61|48.41|50.86|48.66|50.36|48.16|0
1690273500000|2023-07-25 08:25:00|50.69|48.49|50.36|48.16|50.69|48.49|50.27|48.07|0
1690273800000|2023-07-25 08:30:00|50.44|48.24|50.35|48.15|50.52|48.32|50.27|48.07|0
1690274100000|2023-07-25 08:35:00|50.27|48.07|50.19|47.99|50.52|48.32|50.1|47.9|0
1690274400000|2023-07-25 08:40:00|50.1|47.9|50.35|48.15|50.43|48.23|49.94|47.74|0
1690274700000|2023-07-25 08:45:00|50.26|48.06|50.18|47.98|50.51|48.31|50.18|47.98|0
1690275000000|2023-07-25 08:50:00|50.1|47.9|50.26|48.06|50.26|48.06|50.01|47.81|0
1690275300000|2023-07-25 08:55:00|50.34|48.14|50.59|48.39|50.67|48.47|50.26|48.06|0
1690275600000|2023-07-25 09:00:00|50.67|48.47|50.42|48.22|50.75|48.55|50.42|48.22|0
1690275900000|2023-07-25 09:05:00|50.5|48.3|50.79|48.59|50.83|48.63|50.5|48.3|0
1690276200000|2023-07-25 09:10:00|50.75|48.55|50.99|48.79|51.16|48.96|50.75|48.55|0
1690276500000|2023-07-25 09:15:00|51.08|48.88|50.82|48.62|51.24|49.04|50.82|48.62|0
1690276800000|2023-07-25 09:20:00|50.91|48.71|50.99|48.79|51.16|48.96|50.91|48.71|0
1690277100000|2023-07-25 09:25:00|50.9|48.7|51.07|48.87|51.15|48.95|50.9|48.7|0
1690277400000|2023-07-25 09:30:00|51.15|48.95|51.07|48.87|51.23|49.03|50.98|48.78|0
1690277700000|2023-07-25 09:35:00|51.15|48.95|50.9|48.7|51.32|49.12|50.9|48.7|0
1690278000000|2023-07-25 09:40:00|50.98|48.78|50.89|48.69|51.06|48.86|50.89|48.69|0
1690278300000|2023-07-25 09:45:00|50.98|48.78|50.97|48.77|50.98|48.78|50.89|48.69|0
1690278600000|2023-07-25 09:50:00|50.93|48.73|50.97|48.77|51.06|48.86|50.89|48.69|0
1690278900000|2023-07-25 09:55:00|51.05|48.85|50.97|48.77|51.05|48.85|50.89|48.69|0
1690279200000|2023-07-25 10:00:00|51.05|48.85|50.97|48.77|51.13|48.93|50.88|48.68|0
1690279500000|2023-07-25 10:05:00|51.05|48.85|51.63|49.43|51.72|49.52|51.05|48.85|0
1690279800000|2023-07-25 10:10:00|51.55|49.35|52.3|50.1|52.47|50.27|51.55|49.35|0
1690280100000|2023-07-25 10:15:00|52.22|50.02|51.96|49.76|52.39|50.19|51.96|49.76|0
1690280400000|2023-07-25 10:20:00|52.01|49.81|52.13|49.93|52.22|50.02|52.01|49.81|0
1690280700000|2023-07-25 10:25:00|52.09|49.89|52.21|50.01|52.21|50.01|52.09|49.89|0
1690281000000|2023-07-25 10:30:00|52.04|49.84|52.12|49.92|52.29|50.09|51.7|49.5|0
1690281300000|2023-07-25 10:35:00|52.17|49.97|51.78|49.58|52.38|50.18|51.7|49.5|0
1690281600000|2023-07-25 10:40:00|51.83|49.63|52.12|49.92|52.46|50.26|51.78|49.58|0
1690281900000|2023-07-25 10:45:00|52.03|49.83|52.2|50|52.37|50.17|52.03|49.83|0
1690282200000|2023-07-25 10:50:00|52.16|49.96|51.95|49.75|52.28|50.08|51.95|49.75|0
1690282500000|2023-07-25 10:55:00|51.86|49.66|52.2|50|52.36|50.16|51.86|49.66|0
1690282800000|2023-07-25 11:00:00|52.28|50.08|51.69|49.49|52.28|50.08|51.69|49.49|0
1690283100000|2023-07-25 11:05:00|51.77|49.57|51.69|49.49|51.77|49.57|51.56|49.36|0
1690283400000|2023-07-25 11:10:00|51.6|49.4|51.68|49.48|51.85|49.65|51.52|49.32|0
1690283700000|2023-07-25 11:15:00|51.6|49.4|51.51|49.31|51.68|49.48|51.51|49.31|0
1690284000000|2023-07-25 11:20:00|51.6|49.4|51.59|49.39|51.76|49.56|51.51|49.31|0
1690284300000|2023-07-25 11:25:00|51.51|49.31|51.34|49.14|51.59|49.39|51.34|49.14|0
1690284600000|2023-07-25 11:30:00|51.38|49.18|51.92|49.72|51.92|49.72|51.38|49.18|0
1690284900000|2023-07-25 11:35:00|52.09|49.89|51.92|49.72|52.18|49.98|51.92|49.72|0
1690285200000|2023-07-25 11:40:00|52.01|49.81|52|49.8|52.26|50.06|51.92|49.72|0
1690285500000|2023-07-25 11:45:00|52.09|49.89|52.25|50.05|52.25|50.05|52.09|49.89|0
1690285800000|2023-07-25 11:50:00|52.17|49.97|51.91|49.71|52.17|49.97|51.83|49.63|0
1690286100000|2023-07-25 11:55:00|51.87|49.67|51.7|49.5|51.91|49.71|51.62|49.42|0
1690286400000|2023-07-25 12:00:00|51.66|49.46|51.49|49.29|51.74|49.54|51.12|48.92|0
1690286700000|2023-07-25 12:05:00|51.57|49.37|51.65|49.45|51.74|49.54|51.32|49.12|0
1690287000000|2023-07-25 12:10:00|51.74|49.54|51.9|49.7|51.9|49.7|51.65|49.45|0
1690287300000|2023-07-25 12:15:00|51.99|49.79|52.41|50.21|52.49|50.29|51.9|49.7|0
1690287600000|2023-07-25 12:20:00|52.32|50.12|53|50.8|53.08|50.88|52.32|50.12|0
1690287900000|2023-07-25 12:25:00|53.08|50.88|52.61|50.41|53.08|50.88|52.57|50.37|0
1690288200000|2023-07-25 12:30:00|52.57|50.37|52.65|50.45|52.91|50.71|52.57|50.37|0
1690288500000|2023-07-25 12:35:00|52.74|50.54|52.39|50.19|52.74|50.54|52.39|50.19|0
1690288800000|2023-07-25 12:40:00|52.48|50.28|52.9|50.7|53.07|50.87|52.39|50.19|0
1690289100000|2023-07-25 12:45:00|52.99|50.79|53.07|50.87|53.33|51.13|52.99|50.79|0
1690289400000|2023-07-25 12:50:00|52.98|50.78|53.07|50.87|53.07|50.87|52.81|50.61|0
1690289700000|2023-07-25 12:55:00|52.98|50.78|52.83|50.63|53.32|51.12|52.66|50.46|0
1690290000000|2023-07-25 13:00:00|52.92|50.72|53.6|51.4|53.86|51.66|52.83|50.63|0
1690290300000|2023-07-25 13:05:00|53.56|51.36|53.68|51.48|53.77|51.57|53.34|51.14|0
1690290600000|2023-07-25 13:10:00|53.6|51.4|53.85|51.65|53.94|51.74|53.6|51.4|0
1690290900000|2023-07-25 13:15:00|53.94|51.74|54.02|51.82|54.11|51.91|53.59|51.39|0
1690291200000|2023-07-25 13:20:00|54.11|51.91|54.11|51.91|54.28|52.08|53.94|51.74|0
1690291500000|2023-07-25 13:25:00|54.2|52|54.54|52.34|54.54|52.34|53.76|51.56|0
1690291800000|2023-07-25 13:30:00|54.37|52.17|52.63|50.43|54.37|52.17|52.63|50.43|0
1690292100000|2023-07-25 13:35:00|52.71|50.51|52.37|50.17|52.8|50.6|51.86|49.66|0
1690292400000|2023-07-25 13:40:00|52.28|50.08|51.77|49.57|52.45|50.25|51.77|49.57|0
1690292700000|2023-07-25 13:45:00|51.73|49.53|51.18|48.98|52.03|49.83|51.1|48.9|0
1690293000000|2023-07-25 13:50:00|51.1|48.9|51.85|49.65|52.48|50.28|51.01|48.81|0
1690293300000|2023-07-25 13:55:00|51.77|49.57|51.43|49.23|51.94|49.74|50.27|48.07|0
1690293600000|2023-07-25 14:00:00|51.72|49.52|50.33|48.13|51.85|49.65|50.25|48.05|0
1690293900000|2023-07-25 14:05:00|50.25|48.05|50.17|47.97|51.17|48.97|50.17|47.97|0
1690294200000|2023-07-25 14:10:00|50.08|47.88|49.59|47.39|50.33|48.13|49.59|47.39|0
1690294500000|2023-07-25 14:15:00|49.5|47.3|50|47.8|50.49|48.29|49.42|47.22|0
1690294800000|2023-07-25 14:20:00|49.99|47.79|49.42|47.22|49.99|47.79|49.42|47.22|0
1690295100000|2023-07-25 14:25:00|49.38|47.18|50.24|48.04|50.24|48.04|49.25|47.05|0
1690295400000|2023-07-25 14:30:00|50.32|48.12|50.99|48.79|51.24|49.04|50.16|47.96|0
1690295700000|2023-07-25 14:35:00|51.07|48.87|50.57|48.37|51.07|48.87|50.4|48.2|0
1690296000000|2023-07-25 14:40:00|50.48|48.28|50.4|48.2|50.82|48.62|50.23|48.03|0
1690296300000|2023-07-25 14:45:00|50.31|48.11|50.06|47.86|50.48|48.28|49.98|47.78|0
1690296600000|2023-07-25 14:50:00|49.98|47.78|50.98|48.78|51.06|48.86|49.98|47.78|0
1690296900000|2023-07-25 14:55:00|51.06|48.86|50.81|48.61|51.14|48.94|50.47|48.27|0
1690297200000|2023-07-25 15:00:00|50.72|48.52|50.64|48.44|50.81|48.61|50.39|48.19|0
1690297500000|2023-07-25 15:05:00|50.72|48.52|50.38|48.18|50.97|48.77|50.22|48.02|0
1690297800000|2023-07-25 15:10:00|50.3|48.1|49.88|47.68|50.55|48.35|49.8|47.6|0
1690298100000|2023-07-25 15:15:00|49.8|47.6|50.05|47.85|50.55|48.35|49.8|47.6|0
1690298400000|2023-07-25 15:20:00|49.96|47.76|49.3|47.1|50.13|47.93|49.3|47.1|0
1690298700000|2023-07-25 15:25:00|49.38|47.18|49.46|47.26|49.63|47.43|49.06|46.86|0
1690299000000|2023-07-25 15:30:00|49.38|47.18|48.97|46.77|49.46|47.26|48.73|46.53|0
1690299300000|2023-07-25 15:35:00|48.89|46.69|48.16|45.96|48.89|46.69|47.84|45.64|0
1690299600000|2023-07-25 15:40:00|48.08|45.88|47.67|45.47|48.32|46.12|47.43|45.23|0
1690299900000|2023-07-25 15:45:00|47.59|45.39|47.75|45.55|48.15|45.95|47.59|45.39|0
1690300200000|2023-07-25 15:50:00|47.83|45.63|47.91|45.71|48.07|45.87|47.67|45.47|0
1690300500000|2023-07-25 15:55:00|47.83|45.63|48.4|46.2|48.73|46.53|47.83|45.63|0
1690300800000|2023-07-25 16:00:00|48.48|46.28|49.43|47.23|49.59|47.39|48.48|46.28|0
1690301100000|2023-07-25 16:05:00|49.34|47.14|48.53|46.33|49.34|47.14|48.53|46.33|0
1690301400000|2023-07-25 16:10:00|48.62|46.42|48.85|46.65|49.02|46.82|48.53|46.33|0
1690301700000|2023-07-25 16:15:00|48.93|46.73|48.53|46.33|49.26|47.06|48.37|46.17|0
1690302000000|2023-07-25 16:20:00|48.45|46.25|49.09|46.89|49.17|46.97|48.45|46.25|0
1690302300000|2023-07-25 16:25:00|49.17|46.97|49.09|46.89|49.49|47.29|49.09|46.89|0
1690302600000|2023-07-25 16:30:00|49.17|46.97|49.09|46.89|49.41|47.21|49.09|46.89|0
1690302900000|2023-07-25 16:35:00|49.08|46.88|49.8|47.6|50.04|47.84|48.76|46.56|0
1690303200000|2023-07-25 16:40:00|49.88|47.68|50.04|47.84|50.2|48|49.72|47.52|0
1690303500000|2023-07-25 16:45:00|49.96|47.76|50.12|47.92|50.12|47.92|49.88|47.68|0
1690303800000|2023-07-25 16:50:00|50.04|47.84|49.15|46.95|50.04|47.84|48.99|46.79|0
1690304100000|2023-07-25 16:55:00|49.23|47.03|48.67|46.47|49.31|47.11|48.59|46.39|0
1690304400000|2023-07-25 17:00:00|48.59|46.39|48.42|46.22|48.74|46.54|48.03|45.83|0
1690304700000|2023-07-25 17:05:00|48.5|46.3|49.22|47.02|49.7|47.5|48.42|46.22|0
1690305000000|2023-07-25 17:10:00|49.3|47.1|48.82|46.62|49.38|47.18|48.82|46.62|0
1690305300000|2023-07-25 17:15:00|48.9|46.7|48.42|46.22|48.9|46.7|48.34|46.14|0
1690305600000|2023-07-25 17:20:00|48.34|46.14|48.1|45.9|48.34|46.14|47.94|45.74|0
1690305900000|2023-07-25 17:25:00|48.02|45.82|48.33|46.13|48.41|46.21|47.86|45.66|0
1690306200000|2023-07-25 17:30:00|48.17|45.97|48.09|45.89|48.17|45.97|47.86|45.66|0
1690306500000|2023-07-25 17:35:00|48.17|45.97|48.17|45.97|48.49|46.29|47.93|45.73|0
1690306800000|2023-07-25 17:40:00|48.25|46.05|48.01|45.81|48.56|46.36|47.93|45.73|0
1690307100000|2023-07-25 17:45:00|48.09|45.89|48.48|46.28|48.64|46.44|48.01|45.81|0
1690307400000|2023-07-25 17:50:00|48.52|46.32|48.72|46.52|48.96|46.76|48.48|46.28|0
1690307700000|2023-07-25 17:55:00|48.64|46.44|48.79|46.59|48.95|46.75|48.4|46.2|0
1690308000000|2023-07-25 18:00:00|48.87|46.67|48.55|46.35|49.19|46.99|48.47|46.27|0
1690308300000|2023-07-25 18:05:00|48.63|46.43|48.63|46.43|48.87|46.67|48.39|46.19|0
1690308600000|2023-07-25 18:10:00|48.71|46.51|47.96|45.76|48.71|46.51|47.96|45.76|0
1690308900000|2023-07-25 18:15:00|47.99|45.79|47.68|45.48|48.23|46.03|47.52|45.32|0
1690309200000|2023-07-25 18:20:00|47.75|45.55|47.05|44.85|47.75|45.55|46.82|44.62|0
1690309500000|2023-07-25 18:25:00|46.97|44.77|46.97|44.77|47.36|45.16|46.74|44.54|0
1690309800000|2023-07-25 18:30:00|46.86|44.66|46.28|44.08|46.89|44.69|46.12|43.92|0
1690310100000|2023-07-25 18:35:00|46.2|44|46.58|44.38|46.66|44.46|45.89|43.69|0
1690310400000|2023-07-25 18:40:00|46.5|44.3|46.19|43.99|47.04|44.84|46.12|43.92|0
1690310700000|2023-07-25 18:45:00|46.12|43.92|47.5|45.3|47.5|45.3|46.12|43.92|0
1690311000000|2023-07-25 18:50:00|47.43|45.23|47.11|44.91|47.66|45.46|46.96|44.76|0
1690311300000|2023-07-25 18:55:00|47.03|44.83|48.6|46.4|48.84|46.64|47.03|44.83|0
1690311600000|2023-07-25 19:00:00|48.68|46.48|48.52|46.32|48.84|46.64|47.97|45.77|0
1690311900000|2023-07-25 19:05:00|48.44|46.24|47.88|45.68|48.6|46.4|47.81|45.61|0
1690312200000|2023-07-25 19:10:00|47.81|45.61|47.49|45.29|48.44|46.24|47.41|45.21|0
1690312500000|2023-07-25 19:15:00|47.57|45.37|47.96|45.76|48.04|45.84|47.26|45.06|0
1690312800000|2023-07-25 19:20:00|47.88|45.68|48.03|45.83|48.19|45.99|47.49|45.29|0
1690313100000|2023-07-25 19:25:00|47.96|45.76|48.19|45.99|48.35|46.15|47.8|45.6|0
1690313400000|2023-07-25 19:30:00|48.35|46.15|48.5|46.3|48.98|46.78|48.19|45.99|0
1690313700000|2023-07-25 19:35:00|48.58|46.38|48.1|45.9|48.66|46.46|47.79|45.59|0
1690314000000|2023-07-25 19:40:00|48.03|45.83|48.74|46.54|48.82|46.62|47.95|45.75|0
1690314300000|2023-07-25 19:45:00|48.66|46.46|48.73|46.53|49.13|46.93|48.34|46.14|0
1690314600000|2023-07-25 19:50:00|49.13|46.93|48.81|46.61|49.45|47.25|48.18|45.98|0
1690314900000|2023-07-25 19:55:00|49.13|46.93|49.69|47.49|50.18|47.98|49.13|46.93|0
1690315200000|2023-07-25 20:00:00|50.01|47.81|50.17|47.97|51.49|49.29|47.54|45.34|0
1690315500000|2023-07-25 20:05:00|50.09|47.89|48.33|46.13|50.09|47.89|48.17|45.97|0
1690315800000|2023-07-25 20:10:00|48.96|46.76|47.85|45.65|49.04|46.84|47.77|45.57|0
1690316100000|2023-07-25 20:15:00|48.32|45.97|48.4|46.04|48.44|46.08|47.6|45.27|0
1690316400000|2023-07-25 20:20:00|48.32|45.96|47.91|45.58|48.48|46.12|47.59|45.27|0
1690316700000|2023-07-25 20:25:00|47.87|45.54|47.63|45.31|48.15|45.81|47.63|45.31|0
1690317000000|2023-07-25 20:30:00|47.67|45.34|47.99|45.65|48.07|45.72|47.39|45.08|0
1690317300000|2023-07-25 20:35:00|47.91|45.57|47.26|44.96|48.03|45.69|47.18|44.88|0
1690317600000|2023-07-25 20:40:00|47.18|44.88|46.94|44.65|47.18|44.88|46.91|44.62|0
1690317900000|2023-07-25 20:45:00|46.98|44.69|47.18|44.88|47.18|44.88|46.79|44.5|0
1690318200000|2023-07-25 20:50:00|47.26|44.95|47.18|44.88|47.34|45.03|47.02|44.73|0
1690318500000|2023-07-25 20:55:00|47.14|44.84|47.14|44.84|47.41|45.1|46.94|44.65|0
1690318800000|2023-07-25 21:00:00|47.22|44.91|47.21|44.91|47.29|44.98|47.04|44.75|0
1690319100000|2023-07-25 21:05:00|47.1|44.8|47.15|44.85|47.27|44.97|47|44.71|0
1690319400000|2023-07-25 21:10:00|47.16|44.86|47.37|45.06|47.37|45.06|47.13|44.83|0
1690319700000|2023-07-25 21:15:00|47.38|45.07|47.37|45.06|47.44|45.13|47.35|45.04|0
1690320000000|2023-07-25 21:20:00|47.48|45.17|47.5|45.19|47.54|45.22|47.36|45.05|0
1690320300000|2023-07-25 21:25:00|47.49|45.18|47.53|45.21|47.73|45.4|47.47|45.15|0
1690320600000|2023-07-25 21:30:00|47.61|45.28|47.69|45.36|47.69|45.36|47.43|45.12|0
1690320900000|2023-07-25 21:35:00|47.75|45.42|47.91|45.57|48.15|45.8|47.65|45.33|0
1690321200000|2023-07-25 21:40:00|47.89|45.55|47.59|45.27|47.89|45.55|47.52|45.2|0
1690321500000|2023-07-25 21:45:00|47.53|45.21|47.49|45.17|47.55|45.23|47.47|45.15|0
1690321800000|2023-07-25 21:50:00|47.5|45.19|47.52|45.21|47.53|45.21|47.48|45.16|0
1690322100000|2023-07-25 21:55:00|47.54|45.22|47.7|45.37|47.83|45.5|47.35|45.04|0
1690322400000|2023-07-25 22:00:00|47.5|45.18|48.59|46.22|48.59|46.22|46.51|44.24|0
1690322700000|2023-07-25 22:05:00|48.51|46.14|49.78|47.35|49.82|47.39|48.42|46.06|0
1690323000000|2023-07-25 22:10:00|49.82|47.39|50.48|48.02|51.07|48.58|49.73|47.31|0
1690323300000|2023-07-25 22:15:00|50.44|47.98|51.15|48.66|51.49|48.98|50.23|47.78|0
1690323600000|2023-07-25 22:20:00|51.23|48.74|50.73|48.25|51.49|48.98|50.47|48.01|0
1690323900000|2023-07-25 22:25:00|50.81|48.33|50.6|48.13|51.06|48.57|50.39|47.93|0
1690324200000|2023-07-25 22:30:00|50.56|48.09|51.02|48.53|51.02|48.53|50.39|47.93|0
1690324500000|2023-07-25 22:35:00|50.97|48.49|50.63|48.16|51.14|48.65|50.63|48.16|0
1690324800000|2023-07-25 22:40:00|50.68|48.21|50.46|48|50.72|48.24|50.26|47.81|0
1690325100000|2023-07-25 22:45:00|50.42|47.96|50.38|47.92|50.54|48.08|50.13|47.68|0
1690325400000|2023-07-25 22:50:00|50.42|47.96|50.54|48.08|50.71|48.24|50.42|47.96|0
1690325700000|2023-07-25 22:55:00|50.62|48.16|50.54|48.07|50.71|48.24|50.45|47.99|0
1690326000000|2023-07-25 23:00:00|50.71|48.23|50.62|48.15|50.75|48.27|50.45|47.99|0
1690326300000|2023-07-25 23:05:00|50.66|48.19|50.78|48.31|50.95|48.47|50.62|48.15|0
1690326600000|2023-07-25 23:10:00|50.7|48.23|50.95|48.47|50.95|48.47|50.53|48.07|0
1690326900000|2023-07-25 23:15:00|50.91|48.43|51.03|48.54|51.03|48.55|50.87|48.38|0
1690327200000|2023-07-25 23:20:00|50.95|48.46|50.78|48.3|50.95|48.46|50.69|48.22|0
1690327500000|2023-07-25 23:25:00|50.69|48.22|50.44|47.98|50.78|48.3|50.35|47.9|0
1690327800000|2023-07-25 23:30:00|50.52|48.06|50.77|48.29|50.86|48.38|50.52|48.06|0
1690328100000|2023-07-25 23:35:00|50.69|48.21|50.68|48.21|50.85|48.37|50.68|48.21|0
1690328400000|2023-07-25 23:40:00|50.6|48.13|50.39|47.93|50.68|48.21|50.35|47.89|0
1690328700000|2023-07-25 23:45:00|50.35|47.89|50.34|47.89|50.35|47.89|50.18|47.73|0
1690329000000|2023-07-25 23:50:00|50.26|47.81|50.17|47.73|50.34|47.89|50.17|47.73|0
1690329300000|2023-07-25 23:55:00|50.22|47.77|50.17|47.72|50.34|47.88|50.17|47.72|0
1690329600000|2023-07-26 00:00:00|50.25|47.8|50.59|48.12|50.67|48.2|50.09|47.64|0
1690329900000|2023-07-26 00:05:00|50.55|48.08|50.25|47.8|50.67|48.2|50.25|47.8|0
1690330200000|2023-07-26 00:10:00|50.29|47.84|50.58|48.11|50.58|48.11|50.25|47.8|0
1690330500000|2023-07-26 00:15:00|50.5|48.03|50.83|48.35|50.83|48.35|50.49|48.03|0
1690330800000|2023-07-26 00:20:00|50.87|48.39|50.94|48.46|51.47|48.96|50.33|47.87|0
1690331100000|2023-07-26 00:25:00|51.03|48.54|50.77|48.3|51.03|48.54|50.69|48.22|0
1690331400000|2023-07-26 00:30:00|50.73|48.26|50.77|48.29|50.98|48.5|50.69|48.22|0
1690331700000|2023-07-26 00:35:00|50.69|48.21|50.77|48.29|50.77|48.29|50.52|48.05|0
1690332000000|2023-07-26 00:40:00|50.68|48.21|50.76|48.29|50.77|48.29|50.68|48.21|0
1690332300000|2023-07-26 00:45:00|50.85|48.37|50.93|48.45|51.02|48.53|50.76|48.29|0
1690332600000|2023-07-26 00:50:00|50.85|48.36|50.93|48.44|51.01|48.52|50.84|48.36|0
1690332900000|2023-07-26 00:55:00|50.84|48.36|50.92|48.44|51.01|48.52|50.84|48.36|0
1690333200000|2023-07-26 01:00:00|50.76|48.28|50.75|48.28|51.01|48.52|50.75|48.28|0
1690333500000|2023-07-26 01:05:00|50.67|48.2|50.83|48.35|50.84|48.36|50.67|48.2|0
1690333800000|2023-07-26 01:10:00|50.92|48.43|50.75|48.27|51|48.51|50.66|48.19|0
1690334100000|2023-07-26 01:15:00|50.66|48.19|50.66|48.19|50.91|48.43|50.66|48.19|0
1690334400000|2023-07-26 01:20:00|50.74|48.27|50.83|48.35|50.83|48.35|50.49|48.03|0
1690334700000|2023-07-26 01:25:00|50.91|48.43|50.74|48.26|50.91|48.43|50.74|48.26|0
1690335000000|2023-07-26 01:30:00|50.82|48.34|50.9|48.42|50.99|48.5|50.49|48.02|0
1690335300000|2023-07-26 01:35:00|50.95|48.46|50.9|48.42|50.99|48.5|50.82|48.34|0
1690335600000|2023-07-26 01:40:00|50.99|48.5|50.9|48.42|51.15|48.66|50.82|48.34|0
1690335900000|2023-07-26 01:45:00|50.98|48.5|50.64|48.17|51.07|48.58|50.64|48.17|0
1690336200000|2023-07-26 01:50:00|50.56|48.09|50.39|47.93|50.56|48.09|50.31|47.85|0
1690336500000|2023-07-26 01:55:00|50.47|48.01|50.47|48.01|50.56|48.09|50.3|47.85|0
1690336800000|2023-07-26 02:00:00|50.55|48.09|50.47|48.01|50.55|48.09|50.35|47.89|0
1690337100000|2023-07-26 02:05:00|50.55|48.09|50.55|48.08|50.8|48.32|50.55|48.08|0
1690337400000|2023-07-26 02:10:00|50.63|48.16|50.76|48.28|50.8|48.32|50.63|48.16|0
1690337700000|2023-07-26 02:15:00|50.8|48.32|50.38|47.92|50.8|48.32|50.29|47.84|0
1690338000000|2023-07-26 02:20:00|50.29|47.84|50.37|47.92|50.46|48|50.29|47.84|0
1690338300000|2023-07-26 02:25:00|50.29|47.91|50.2|47.75|50.37|47.91|50.2|47.75|0
1690338600000|2023-07-26 02:30:00|50.25|47.79|50.2|47.75|50.29|47.83|50.12|47.67|0
1690338900000|2023-07-26 02:35:00|50.12|47.67|50.11|47.67|50.2|47.75|50.11|47.67|0
1690339200000|2023-07-26 02:40:00|50.03|47.59|49.94|47.51|50.2|47.75|49.94|47.51|0
1690339500000|2023-07-26 02:45:00|49.86|47.43|49.78|47.35|49.94|47.51|49.69|47.27|0
1690339800000|2023-07-26 02:50:00|49.77|47.31|49.86|47.42|49.94|47.5|49.73|47.31|0
1690340100000|2023-07-26 02:55:00|49.82|47.39|49.85|47.42|49.94|47.5|49.82|47.39|0
1690340400000|2023-07-26 03:00:00|49.81|47.38|49.77|47.34|49.85|47.42|49.77|47.34|0
1690340700000|2023-07-26 03:05:00|49.81|47.38|49.68|47.26|49.85|47.42|49.6|47.18|0
1690341000000|2023-07-26 03:10:00|49.6|47.18|49.35|46.94|49.68|47.26|49.35|46.94|0
1690341300000|2023-07-26 03:15:00|49.43|47.02|49.26|46.86|49.43|47.02|49.26|46.86|0
1690341600000|2023-07-26 03:20:00|49.18|46.78|49.42|47.01|49.43|47.01|49.1|46.7|0
1690341900000|2023-07-26 03:25:00|49.34|46.93|49.42|47.01|49.51|47.09|49.34|46.93|0
1690342200000|2023-07-26 03:30:00|49.5|47.09|49.58|47.17|49.67|47.25|49.5|47.09|0
1690342500000|2023-07-26 03:35:00|49.67|47.24|49.66|47.24|49.67|47.24|49.5|47.09|0
1690342800000|2023-07-26 03:40:00|49.75|47.32|49.66|47.24|49.75|47.32|49.66|47.24|0
1690343100000|2023-07-26 03:45:00|49.74|47.32|49.91|47.47|49.91|47.47|49.66|47.24|0
1690343400000|2023-07-26 03:50:00|49.99|47.55|49.91|47.47|49.99|47.55|49.91|47.47|0
1690343700000|2023-07-26 03:55:00|49.9|47.43|49.9|47.47|49.9|47.47|49.82|47.39|0
1690344000000|2023-07-26 04:00:00|49.82|47.39|49.82|47.39|49.82|47.39|49.82|47.39|0
1690344300000|2023-07-26 04:05:00|49.9|47.47|49.9|47.46|49.9|47.47|49.81|47.38|0
1690344600000|2023-07-26 04:10:00|49.81|47.38|49.65|47.22|49.81|47.38|49.56|47.14|0
1690344900000|2023-07-26 04:15:00|49.64|47.26|49.56|47.14|49.73|47.3|49.56|47.14|0
1690345200000|2023-07-26 04:20:00|49.52|47.1|49.47|47.06|49.56|47.14|49.47|47.06|0
1690345500000|2023-07-26 04:25:00|49.52|47.1|49.39|46.98|49.52|47.1|49.39|46.98|0
1690345800000|2023-07-26 04:30:00|49.22|46.82|49.55|47.13|49.55|47.13|49.22|46.82|0
1690346100000|2023-07-26 04:35:00|49.47|47.05|49.47|47.05|49.47|47.05|49.47|47.05|0
1690346400000|2023-07-26 04:40:00|49.46|47.13|49.55|47.13|49.55|47.13|49.46|47.05|0
1690346700000|2023-07-26 04:45:00|49.46|47.05|49.54|47.13|49.55|47.13|49.46|47.05|0
1690347000000|2023-07-26 04:50:00|49.5|47.09|49.62|47.2|49.62|47.2|49.46|47.05|0
1690347300000|2023-07-26 04:55:00|49.67|47.24|50.04|47.59|50.12|47.67|49.62|47.2|0
1690347600000|2023-07-26 05:00:00|49.95|47.52|49.74|47.32|50.12|47.67|49.7|47.28|0
1690347900000|2023-07-26 05:05:00|49.7|47.28|49.66|47.24|49.95|47.51|49.66|47.24|0
1690348200000|2023-07-26 05:10:00|49.61|47.19|49.94|47.51|49.95|47.51|49.61|47.19|0
1690348500000|2023-07-26 05:15:00|49.9|47.47|49.82|47.39|49.94|47.51|49.78|47.35|0
1690348800000|2023-07-26 05:20:00|49.77|47.35|49.77|47.34|49.86|47.42|49.69|47.27|0
1690349100000|2023-07-26 05:25:00|49.85|47.42|49.69|47.26|49.85|47.42|49.6|47.18|0
1690349400000|2023-07-26 05:30:00|49.77|47.34|49.68|47.26|49.77|47.34|49.6|47.18|0
1690349700000|2023-07-26 05:35:00|49.77|47.34|49.68|47.26|49.77|47.34|49.6|47.18|0
1690350000000|2023-07-26 05:40:00|49.6|47.18|49.59|47.18|49.76|47.33|49.59|47.18|0
1690350300000|2023-07-26 05:45:00|49.51|47.1|49.68|47.25|49.68|47.25|49.43|47.02|0
1690350600000|2023-07-26 05:50:00|49.67|47.33|49.59|47.17|49.76|47.33|49.51|47.09|0
1690350900000|2023-07-26 05:55:00|49.67|47.25|49.67|47.25|49.67|47.25|49.5|47.09|0
1690351200000|2023-07-26 06:00:00|49.75|47.33|49.58|47.17|49.92|47.48|49.58|47.17|0
1690351500000|2023-07-26 06:05:00|49.47|47.27|49.47|47.27|49.55|47.35|49.47|47.27|0
1690351800000|2023-07-26 06:10:00|49.51|47.31|49.23|47.03|49.63|47.43|49.23|47.03|0
1690352100000|2023-07-26 06:15:00|49.15|46.95|48.9|46.7|49.15|46.95|48.82|46.62|0
1690352400000|2023-07-26 06:20:00|48.98|46.78|48.78|46.58|49.06|46.86|48.78|46.58|0
1690352700000|2023-07-26 06:25:00|48.82|46.62|48.82|46.62|49.06|46.86|48.66|46.46|0
1690353000000|2023-07-26 06:30:00|48.9|46.7|48.66|46.46|48.9|46.7|48.66|46.46|0
1690353300000|2023-07-26 06:35:00|48.58|46.38|48.65|46.45|48.81|46.61|48.57|46.37|0
1690353600000|2023-07-26 06:40:00|48.57|46.37|48.65|46.45|48.81|46.61|48.57|46.37|0
1690353900000|2023-07-26 06:45:00|48.57|46.37|48.57|46.37|48.65|46.45|48.49|46.29|0
1690354200000|2023-07-26 06:50:00|48.53|46.33|48.49|46.29|48.57|46.37|48.41|46.21|0
1690354500000|2023-07-26 06:55:00|48.56|46.36|48.56|46.36|48.64|46.44|48.48|46.28|0
1690354800000|2023-07-26 07:00:00|48.64|46.44|48.56|46.36|48.96|46.76|48.48|46.28|0
1690355100000|2023-07-26 07:05:00|48.64|46.44|48.48|46.28|48.8|46.6|48.4|46.2|0
1690355400000|2023-07-26 07:10:00|48.44|46.24|48.95|46.75|49.03|46.83|48.4|46.2|0
1690355700000|2023-07-26 07:15:00|49.03|46.83|48.95|46.75|49.11|46.91|48.79|46.59|0
1690356000000|2023-07-26 07:20:00|48.99|46.79|49.03|46.83|49.19|46.99|48.87|46.67|0
1690356300000|2023-07-26 07:25:00|49.15|46.95|49.23|47.03|49.35|47.15|49.03|46.83|0
1690356600000|2023-07-26 07:30:00|49.27|47.07|48.38|46.18|49.27|47.07|48.38|46.18|0
1690356900000|2023-07-26 07:35:00|48.23|46.03|48.14|45.94|48.3|46.1|48.06|45.86|0
1690357200000|2023-07-26 07:40:00|48.22|46.02|48.3|46.1|48.62|46.42|48.22|46.02|0
1690357500000|2023-07-26 07:45:00|48.38|46.18|48.14|45.94|48.38|46.18|47.9|45.7|0
1690357800000|2023-07-26 07:50:00|48.22|46.02|48.29|46.09|48.61|46.41|48.22|46.02|0
1690358100000|2023-07-26 07:55:00|48.34|46.14|48.53|46.33|48.53|46.33|48.29|46.09|0
1690358400000|2023-07-26 08:00:00|48.45|46.25|49.17|46.97|49.17|46.97|48.45|46.25|0
1690358700000|2023-07-26 08:05:00|49.09|46.89|48.84|46.64|49.57|47.37|48.84|46.64|0
1690359000000|2023-07-26 08:10:00|48.76|46.56|49.48|47.28|49.57|47.37|48.76|46.56|0
1690359300000|2023-07-26 08:15:00|49.4|47.2|48.68|46.48|49.48|47.28|48.6|46.4|0
1690359600000|2023-07-26 08:20:00|48.64|46.44|49|46.8|49.04|46.84|48.6|46.4|0
1690359900000|2023-07-26 08:25:00|49.08|46.88|49.07|46.87|49.32|47.12|48.75|46.55|0
1690360200000|2023-07-26 08:30:00|49.15|46.95|49.72|47.52|49.88|47.68|49.15|46.95|0
1690360500000|2023-07-26 08:35:00|49.8|47.6|49.55|47.35|49.8|47.6|49.39|47.19|0
1690360800000|2023-07-26 08:40:00|49.63|47.43|49.96|47.76|49.96|47.76|49.59|47.39|0
1690361100000|2023-07-26 08:45:00|49.87|47.67|50.03|47.83|50.12|47.92|49.71|47.51|0
1690361400000|2023-07-26 08:50:00|50.12|47.92|50.28|48.08|50.36|48.16|50.03|47.83|0
1690361700000|2023-07-26 08:55:00|50.36|48.16|50.36|48.16|50.6|48.4|50.36|48.16|0
1690362000000|2023-07-26 09:00:00|50.44|48.24|49.94|47.74|50.44|48.24|49.66|47.46|0
1690362300000|2023-07-26 09:05:00|49.99|47.79|49.94|47.74|50.03|47.83|49.78|47.58|0
1690362600000|2023-07-26 09:10:00|50.02|47.82|50.59|48.39|50.59|48.39|49.86|47.66|0
1690362900000|2023-07-26 09:15:00|50.68|48.48|50.26|48.06|50.68|48.48|50.26|48.06|0
1690363200000|2023-07-26 09:20:00|50.34|48.14|49.93|47.73|50.34|48.14|49.93|47.73|0
1690363500000|2023-07-26 09:25:00|49.85|47.65|50.26|48.06|50.34|48.14|49.85|47.65|0
1690363800000|2023-07-26 09:30:00|50.17|47.97|50.25|48.05|50.34|48.14|50.09|47.89|0
1690364100000|2023-07-26 09:35:00|50.17|47.97|51.57|49.37|51.57|49.37|50.17|47.97|0
1690364400000|2023-07-26 09:40:00|51.66|49.46|51.07|48.87|51.74|49.54|51.07|48.87|0
1690364700000|2023-07-26 09:45:00|50.99|48.79|50.99|48.79|51.15|48.95|50.74|48.54|0
1690365000000|2023-07-26 09:50:00|51.07|48.87|51.15|48.95|51.23|49.03|50.74|48.54|0
1690365300000|2023-07-26 09:55:00|51.07|48.87|50.73|48.53|51.07|48.87|50.53|48.33|0
1690365600000|2023-07-26 10:00:00|50.65|48.45|50.73|48.53|50.81|48.61|50.49|48.29|0
1690365900000|2023-07-26 10:05:00|50.77|48.57|51.14|48.94|51.23|49.03|50.65|48.45|0
1690366200000|2023-07-26 10:10:00|51.18|48.98|51.89|49.69|51.97|49.77|51.14|48.94|0
1690366500000|2023-07-26 10:15:00|51.81|49.61|51.8|49.6|51.81|49.61|51.3|49.1|0
1690366800000|2023-07-26 10:20:00|51.89|49.69|52.47|50.27|52.56|50.36|51.8|49.6|0
1690367100000|2023-07-26 10:25:00|52.52|50.32|52.22|50.02|52.6|50.4|52.13|49.93|0
1690367400000|2023-07-26 10:30:00|52.18|49.98|51.08|48.88|52.18|49.98|50.94|48.74|0
1690367700000|2023-07-26 10:35:00|50.99|48.79|51.33|49.13|51.33|49.13|50.74|48.54|0
1690368000000|2023-07-26 10:40:00|51.29|49.09|51.24|49.04|51.41|49.21|51.07|48.87|0
1690368300000|2023-07-26 10:45:00|51.32|49.12|51.24|49.04|51.41|49.21|50.99|48.79|0
1690368600000|2023-07-26 10:50:00|51.32|49.12|51.15|48.95|51.57|49.37|51.15|48.95|0
1690368900000|2023-07-26 10:55:00|51.32|49.12|51.4|49.2|51.57|49.37|51.15|48.95|0
1690369200000|2023-07-26 11:00:00|51.19|48.99|51.48|49.28|51.73|49.53|51.19|48.99|0
1690369500000|2023-07-26 11:05:00|51.56|49.36|51.56|49.36|51.73|49.53|51.39|49.19|0
1690369800000|2023-07-26 11:10:00|51.64|49.44|51.64|49.44|51.64|49.44|51.39|49.19|0
1690370100000|2023-07-26 11:15:00|51.56|49.36|50.97|48.77|51.56|49.36|50.97|48.77|0
1690370400000|2023-07-26 11:20:00|50.89|48.69|50.55|48.35|51.05|48.85|50.55|48.35|0
1690370700000|2023-07-26 11:25:00|50.63|48.43|51.21|49.01|51.3|49.1|50.63|48.43|0
1690371000000|2023-07-26 11:30:00|51.05|48.85|50.88|48.68|51.3|49.1|50.71|48.51|0
1690371300000|2023-07-26 11:35:00|50.92|48.72|51.86|49.66|51.94|49.74|50.88|48.68|0
1690371600000|2023-07-26 11:40:00|51.77|49.57|51.31|49.11|51.86|49.66|51.27|49.07|0
1690371900000|2023-07-26 11:45:00|51.27|49.07|51.18|48.98|51.35|49.15|50.85|48.65|0
1690372200000|2023-07-26 11:50:00|51.27|49.07|50.52|48.32|51.27|49.07|50.52|48.32|0
1690372500000|2023-07-26 11:55:00|50.43|48.23|51.09|48.89|51.18|48.98|50.35|48.15|0
1690372800000|2023-07-26 12:00:00|51.18|48.98|51.34|49.14|51.68|49.48|51.09|48.89|0
1690373100000|2023-07-26 12:05:00|51.42|49.22|52.01|49.81|52.26|50.06|51.42|49.22|0
1690373400000|2023-07-26 12:10:00|51.92|49.72|51.92|49.72|52.35|50.15|51.84|49.64|0
1690373700000|2023-07-26 12:15:00|52.01|49.81|51.83|49.63|52.01|49.81|51.5|49.3|0
1690374000000|2023-07-26 12:20:00|51.75|49.55|51.66|49.46|52.09|49.89|51.58|49.38|0
1690374300000|2023-07-26 12:25:00|51.75|49.55|51.49|49.29|52|49.8|51.49|49.29|0
1690374600000|2023-07-26 12:30:00|51.41|49.21|51.24|49.04|51.66|49.46|51.07|48.87|0
1690374900000|2023-07-26 12:35:00|51.16|48.96|51.49|49.29|51.66|49.46|51.07|48.87|0
1690375200000|2023-07-26 12:40:00|51.4|49.2|51.99|49.79|51.99|49.79|51.4|49.2|0
1690375500000|2023-07-26 12:45:00|52.07|49.87|52.24|50.04|52.41|50.21|51.9|49.7|0
1690375800000|2023-07-26 12:50:00|52.16|49.96|52.66|50.46|52.88|50.68|52.15|49.95|0
1690376100000|2023-07-26 12:55:00|52.58|50.38|52.83|50.63|53|50.8|52.57|50.37|0
1690376400000|2023-07-26 13:00:00|52.74|50.54|52.74|50.54|52.83|50.63|52.57|50.37|0
1690376700000|2023-07-26 13:05:00|52.66|50.46|52.06|49.86|52.74|50.54|51.98|49.78|0
1690377000000|2023-07-26 13:10:00|52.14|49.94|52.82|50.62|52.91|50.71|52.06|49.86|0
1690377300000|2023-07-26 13:15:00|52.73|50.53|52.65|50.45|52.95|50.75|52.65|50.45|0
1690377600000|2023-07-26 13:20:00|52.73|50.53|53.07|50.87|53.07|50.87|52.56|50.36|0
1690377900000|2023-07-26 13:25:00|52.9|50.7|52.73|50.53|52.99|50.79|52.47|50.27|0
1690378200000|2023-07-26 13:30:00|52.56|50.36|52.21|50.01|52.64|50.44|51.04|48.84|0
1690378500000|2023-07-26 13:35:00|52.3|50.1|51.62|49.42|52.3|50.1|51.37|49.17|0
1690378800000|2023-07-26 13:40:00|51.71|49.51|51.26|49.06|52.38|50.18|50.37|48.17|0
1690379100000|2023-07-26 13:45:00|50.78|48.58|50.49|48.29|50.99|48.79|50.24|48.04|0
1690379400000|2023-07-26 13:50:00|50.57|48.37|50.4|48.2|50.91|48.71|50.24|48.04|0
1690379700000|2023-07-26 13:55:00|50.49|48.29|50.78|48.58|51.32|49.12|50.4|48.2|0
1690380000000|2023-07-26 14:00:00|50.73|48.53|50.9|48.7|51.57|49.37|50.4|48.2|0
1690380300000|2023-07-26 14:05:00|50.98|48.78|51.23|49.03|51.32|49.12|50.73|48.53|0
1690380600000|2023-07-26 14:10:00|51.15|48.95|50.48|48.28|51.57|49.37|50.14|47.94|0
1690380900000|2023-07-26 14:15:00|50.56|48.36|50.56|48.36|51.06|48.86|50.22|48.02|0
1690381200000|2023-07-26 14:20:00|50.64|48.44|50.64|48.44|51.81|49.61|50.22|48.02|0
1690381500000|2023-07-26 14:25:00|50.72|48.52|51.05|48.85|51.05|48.85|50.47|48.27|0
1690381800000|2023-07-26 14:30:00|50.97|48.77|51.55|49.35|51.72|49.52|50.63|48.43|0
1690382100000|2023-07-26 14:35:00|51.64|49.44|51.01|48.81|51.64|49.44|50.76|48.56|0
1690382400000|2023-07-26 14:40:00|51.09|48.89|51.51|49.31|51.77|49.57|51.01|48.81|0
1690382700000|2023-07-26 14:45:00|51.43|49.23|51.51|49.31|51.77|49.57|51.17|48.97|0
1690383000000|2023-07-26 14:50:00|51.42|49.22|51.59|49.39|51.76|49.56|51.25|49.05|0
1690383300000|2023-07-26 14:55:00|51.68|49.48|52.27|50.07|52.62|50.42|51.59|49.39|0
1690383600000|2023-07-26 15:00:00|52.44|50.24|51.93|49.73|52.79|50.59|51.84|49.64|0
1690383900000|2023-07-26 15:05:00|52.01|49.81|51.67|49.47|52.44|50.24|51.58|49.38|0
1690384200000|2023-07-26 15:10:00|51.75|49.55|51.33|49.13|51.84|49.64|51.24|49.04|0
1690384500000|2023-07-26 15:15:00|51.41|49.21|51.49|49.29|51.75|49.55|51.16|48.96|0
1690384800000|2023-07-26 15:20:00|51.41|49.21|52.26|50.06|52.26|50.06|51.41|49.21|0
1690385100000|2023-07-26 15:25:00|52.17|49.97|51.57|49.37|52.17|49.97|51.15|48.95|0
1690385400000|2023-07-26 15:30:00|51.66|49.46|51.32|49.12|51.66|49.46|51.15|48.95|0
1690385700000|2023-07-26 15:35:00|51.23|49.03|50.89|48.69|51.23|49.03|50.72|48.52|0
1690386000000|2023-07-26 15:40:00|50.81|48.61|50.55|48.35|50.81|48.61|50.39|48.19|0
1690386300000|2023-07-26 15:45:00|50.39|48.19|50.22|48.02|50.72|48.52|50.22|48.02|0
1690386600000|2023-07-26 15:50:00|50.13|47.93|49.88|47.68|50.47|48.27|49.63|47.43|0
1690386900000|2023-07-26 15:55:00|49.8|47.6|49.63|47.43|49.88|47.68|49.55|47.35|0
1690387200000|2023-07-26 16:00:00|49.55|47.35|49.55|47.35|49.96|47.76|49.55|47.35|0
1690387500000|2023-07-26 16:05:00|49.63|47.43|49.63|47.43|49.79|47.59|49.63|47.43|0
1690387800000|2023-07-26 16:10:00|49.71|47.51|49.29|47.09|49.71|47.51|49.05|46.85|0
1690388100000|2023-07-26 16:15:00|49.21|47.01|49.37|47.17|49.62|47.42|49.21|47.01|0
1690388400000|2023-07-26 16:20:00|49.29|47.09|49.95|47.75|49.95|47.75|49.29|47.09|0
1690388700000|2023-07-26 16:25:00|50.03|47.83|50.61|48.41|50.7|48.5|50.03|47.83|0
1690389000000|2023-07-26 16:30:00|50.7|48.5|50.53|48.33|50.78|48.58|50.44|48.24|0
1690389300000|2023-07-26 16:35:00|50.61|48.41|51.37|49.17|51.53|49.33|50.53|48.33|0
1690389600000|2023-07-26 16:40:00|51.36|49.16|51.45|49.25|51.62|49.42|51.11|48.91|0
1690389900000|2023-07-26 16:45:00|51.53|49.33|51.95|49.75|51.96|49.76|51.45|49.25|0
1690390200000|2023-07-26 16:50:00|52.04|49.84|52.47|50.27|52.47|50.27|51.87|49.67|0
1690390500000|2023-07-26 16:55:00|52.55|50.35|51.95|49.75|52.72|50.52|51.95|49.75|0
1690390800000|2023-07-26 17:00:00|52.03|49.83|51.52|49.32|52.21|50.01|51.44|49.24|0
1690391100000|2023-07-26 17:05:00|51.44|49.24|51.26|49.06|51.77|49.57|51.26|49.06|0
1690391400000|2023-07-26 17:10:00|51.18|48.98|51.35|49.15|51.43|49.23|51.18|48.98|0
1690391700000|2023-07-26 17:15:00|51.43|49.23|51.77|49.57|51.9|49.7|51.34|49.14|0
1690392000000|2023-07-26 17:20:00|51.85|49.65|51.94|49.74|52.45|50.25|51.6|49.4|0
1690392300000|2023-07-26 17:25:00|52.02|49.82|51.76|49.56|52.19|49.99|51.68|49.48|0
1690392600000|2023-07-26 17:30:00|51.93|49.73|52.19|49.99|52.53|50.33|51.93|49.73|0
1690392900000|2023-07-26 17:35:00|52.27|50.07|51.93|49.73|52.44|50.24|51.93|49.73|0
1690393200000|2023-07-26 17:40:00|51.84|49.64|52.18|49.98|52.27|50.07|51.84|49.64|0
1690393500000|2023-07-26 17:45:00|52.1|49.9|51.67|49.47|52.18|49.98|51.58|49.38|0
1690393800000|2023-07-26 17:50:00|51.75|49.55|51.75|49.55|52.09|49.89|51.67|49.47|0
1690394100000|2023-07-26 17:55:00|51.71|49.51|51.79|49.59|52.05|49.85|51.49|49.29|0
1690394400000|2023-07-26 18:00:00|52.05|49.85|50.81|48.61|52.78|50.58|50.06|47.86|0
1690394700000|2023-07-26 18:05:00|50.73|48.53|50.17|47.97|51.74|49.54|50.08|47.88|0
1690395000000|2023-07-26 18:10:00|50.33|48.13|50.42|48.22|50.5|48.3|49.17|46.97|0
1690395300000|2023-07-26 18:15:00|50.5|48.3|50.16|47.96|50.75|48.55|50.08|47.88|0
1690395600000|2023-07-26 18:20:00|50.33|48.13|50.66|48.46|50.83|48.63|49.75|47.55|0
1690395900000|2023-07-26 18:25:00|50.83|48.63|51.33|49.13|52.62|50.42|50.74|48.54|0
1690396200000|2023-07-26 18:30:00|51.42|49.22|50.49|48.29|51.59|49.39|49.41|47.21|0
1690396500000|2023-07-26 18:35:00|50.57|48.37|44.63|42.45|50.57|48.37|44.63|42.45|0
1690396800000|2023-07-26 18:40:00|44.52|42.34|43.93|41.79|45.33|43.13|43.01|40.91|0
1690397100000|2023-07-26 18:45:00|43.54|41.42|45.48|43.28|46.18|43.98|43.54|41.42|0
1690397400000|2023-07-26 18:50:00|45.41|43.21|44.01|41.87|46.46|44.26|43.94|41.79|0
1690397700000|2023-07-26 18:55:00|44.09|41.94|45.8|43.6|46.75|44.55|44.09|41.94|0
1690398000000|2023-07-26 19:00:00|45.46|43.26|46.19|43.99|46.98|44.78|45.11|42.91|0
1690398300000|2023-07-26 19:05:00|46.27|44.07|52.46|50.26|53.15|50.95|46.04|43.84|0
1690398600000|2023-07-26 19:10:00|52.37|50.17|51.59|49.39|53.06|50.86|50.5|48.3|0
1690398900000|2023-07-26 19:15:00|51.94|49.74|52.54|50.34|54.29|52.09|50.83|48.63|0
1690399200000|2023-07-26 19:20:00|52.8|50.6|51.67|49.47|52.8|50.6|50.07|47.87|0
1690399500000|2023-07-26 19:25:00|51.59|49.39|50.57|48.37|51.93|49.73|50.4|48.2|0
1690399800000|2023-07-26 19:30:00|50.82|48.62|50.06|47.86|52.1|49.9|50.06|47.86|0
1690400100000|2023-07-26 19:35:00|49.98|47.78|49.73|47.53|51.24|49.04|49.23|47.03|0
1690400400000|2023-07-26 19:40:00|49.65|47.45|47.84|45.64|49.65|47.45|47.68|45.48|0
1690400700000|2023-07-26 19:45:00|47.68|45.48|48.9|46.7|48.9|46.7|47.68|45.48|0
1690401000000|2023-07-26 19:50:00|49.39|47.19|47.76|45.56|49.72|47.52|47.59|45.39|0
1690401300000|2023-07-26 19:55:00|48.25|46.05|45.66|43.46|48.41|46.21|45.42|43.22|0
1690401600000|2023-07-26 20:00:00|45.58|43.38|45.07|42.87|45.98|43.78|44.79|42.6|0
1690401900000|2023-07-26 20:05:00|45.03|42.83|44.78|42.6|45.03|42.83|42.05|40|0
1690402200000|2023-07-26 20:10:00|44.86|42.68|44.82|42.64|45.89|43.69|44.54|42.37|0
1690402500000|2023-07-26 20:15:00|44.7|42.52|44.78|42.59|45.5|43.28|44.7|42.52|0
1690402800000|2023-07-26 20:20:00|44.7|42.52|44.78|42.59|45.02|42.82|44.46|42.29|0
1690403100000|2023-07-26 20:25:00|44.7|42.52|45.09|42.89|45.25|43.05|44.54|42.36|0
1690403400000|2023-07-26 20:30:00|44.93|42.74|45.25|43.04|45.74|43.51|44.93|42.74|0
1690403700000|2023-07-26 20:35:00|45.13|42.93|45.81|43.58|45.82|43.58|45.09|42.89|0
1690404000000|2023-07-26 20:40:00|45.9|43.66|46.22|43.96|46.3|44.04|45.81|43.58|0
1690404300000|2023-07-26 20:45:00|46.3|44.04|46.38|44.12|46.46|44.2|46.14|43.89|0
1690404600000|2023-07-26 20:50:00|46.46|44.2|46.46|44.19|46.54|44.27|46.3|44.04|0
1690404900000|2023-07-26 20:55:00|46.5|44.23|46.66|44.39|46.79|44.5|46.29|44.04|0
1690405200000|2023-07-26 21:00:00|46.73|44.45|47|44.71|47.06|44.77|46.6|44.33|0
1690405500000|2023-07-26 21:05:00|46.83|44.54|46.67|44.4|46.89|44.6|46.55|44.28|0
1690405800000|2023-07-26 21:10:00|46.66|44.39|46.66|44.38|46.72|44.44|46.58|44.31|0
1690406100000|2023-07-26 21:15:00|46.58|44.31|46.8|44.52|46.8|44.52|46.5|44.23|0
1690406400000|2023-07-26 21:20:00|46.78|44.5|46.78|44.5|46.92|44.63|46.76|44.48|0
1690406700000|2023-07-26 21:25:00|46.77|44.49|46.71|44.43|46.78|44.5|46.65|44.38|0
1690407000000|2023-07-26 21:30:00|46.7|44.42|46.52|44.25|46.7|44.42|46.52|44.25|0
1690407300000|2023-07-26 21:35:00|46.57|44.3|46.54|44.27|46.59|44.32|46.54|44.27|0
1690407600000|2023-07-26 21:40:00|46.53|44.26|46.53|44.26|46.59|44.32|46.48|44.21|0
1690407900000|2023-07-26 21:45:00|46.49|44.22|46.45|44.19|46.49|44.22|46.43|44.16|0
1690408200000|2023-07-26 21:50:00|46.46|44.2|46.41|44.14|46.51|44.24|46.39|44.12|0
1690408500000|2023-07-26 21:55:00|46.42|44.16|46.39|44.13|46.42|44.16|46.37|44.11|0
1690408800000|2023-07-26 22:00:00|46.14|43.89|46.09|43.85|46.14|43.89|45.61|43.38|0
1690409100000|2023-07-26 22:05:00|46.01|43.77|46.34|44.08|46.34|44.08|45.85|43.61|0
1690409400000|2023-07-26 22:10:00|46.26|44|46.66|44.39|47.08|44.78|46.25|44|0
1690409700000|2023-07-26 22:15:00|46.58|44.31|46.33|44.07|46.58|44.31|46.25|44|0
1690410000000|2023-07-26 22:20:00|46.17|43.92|45.92|43.68|46.17|43.92|45.84|43.6|0
1690410300000|2023-07-26 22:25:00|45.84|43.6|45.92|43.68|45.92|43.68|45.84|43.6|0
1690410600000|2023-07-26 22:30:00|45.88|43.64|45.75|43.52|45.88|43.64|45.59|43.37|0
1690410900000|2023-07-26 22:35:00|45.67|43.44|45.75|43.52|45.91|43.67|45.67|43.44|0
1690411200000|2023-07-26 22:40:00|45.67|43.44|45.59|43.36|45.75|43.52|45.59|43.36|0
1690411500000|2023-07-26 22:45:00|45.63|43.4|45.79|43.55|45.83|43.59|45.63|43.4|0
1690411800000|2023-07-26 22:50:00|45.83|43.59|45.66|43.43|45.83|43.59|45.66|43.43|0
1690412100000|2023-07-26 22:55:00|45.58|43.36|45.82|43.59|45.82|43.59|45.58|43.36|0
1690412400000|2023-07-26 23:00:00|45.74|43.51|45.58|43.35|45.82|43.59|45.49|43.28|0
1690412700000|2023-07-26 23:05:00|45.54|43.32|45.49|43.27|45.58|43.35|45.49|43.27|0
1690413000000|2023-07-26 23:10:00|45.57|43.35|45.41|43.19|45.57|43.35|45.41|43.19|0
1690413300000|2023-07-26 23:15:00|45.49|43.27|45.33|43.11|45.49|43.27|45.33|43.11|0
1690413600000|2023-07-26 23:20:00|45.32|43.04|45.12|42.92|45.32|43.04|45.08|42.88|0
1690413900000|2023-07-26 23:25:00|45.16|42.96|45.16|42.96|45.24|43.03|44.92|42.73|0
1690414200000|2023-07-26 23:30:00|45.24|43.03|45.56|43.34|45.56|43.34|45.24|43.03|0
1690414500000|2023-07-26 23:35:00|45.64|43.41|45.48|43.26|45.64|43.41|45.4|43.18|0
1690414800000|2023-07-26 23:40:00|45.4|43.18|45.47|43.26|45.55|43.33|45.39|43.18|0
1690415100000|2023-07-26 23:45:00|45.43|43.22|45.23|43.02|45.47|43.25|45.23|43.02|0
1690415400000|2023-07-26 23:50:00|45.31|43.1|45.31|43.1|45.39|43.17|45.23|43.02|0
1690415700000|2023-07-26 23:55:00|45.27|43.06|45.14|42.94|45.3|43.09|45.14|42.94|0
1690416000000|2023-07-27 00:00:00|45.22|43.02|46.03|43.79|46.03|43.79|45.22|43.02|0
1690416300000|2023-07-27 00:05:00|45.95|43.71|45.87|43.63|46.03|43.79|45.38|43.17|0
1690416600000|2023-07-27 00:10:00|45.78|43.55|45.46|43.24|45.78|43.55|45.46|43.24|0
1690416900000|2023-07-27 00:15:00|45.38|43.16|45.29|43.08|45.46|43.24|45.21|43.01|0
1690417200000|2023-07-27 00:20:00|45.21|43.01|44.81|42.62|45.21|43.01|44.73|42.55|0
1690417500000|2023-07-27 00:25:00|44.85|42.66|46.28|44.02|46.36|44.1|44.65|42.47|0
1690417800000|2023-07-27 00:30:00|46.32|44.06|46.2|43.94|46.36|44.1|46.04|43.79|0
1690418100000|2023-07-27 00:35:00|46.24|43.98|45.95|43.71|46.28|44.02|45.87|43.64|0
1690418400000|2023-07-27 00:40:00|46.03|43.79|45.95|43.71|46.03|43.79|45.79|43.56|0
1690418700000|2023-07-27 00:45:00|45.87|43.63|45.95|43.71|46.03|43.78|45.87|43.63|0
1690419000000|2023-07-27 00:50:00|45.87|43.63|45.7|43.48|45.95|43.71|45.55|43.32|0
1690419300000|2023-07-27 00:55:00|45.78|43.55|45.46|43.25|45.78|43.55|45.46|43.25|0
1690419600000|2023-07-27 01:00:00|45.38|43.17|45.22|43.02|45.46|43.25|45.14|42.94|0
1690419900000|2023-07-27 01:05:00|45.14|42.94|44.98|42.79|45.22|43.02|44.9|42.71|0
1690420200000|2023-07-27 01:10:00|45.06|42.86|45.06|42.86|45.22|43.01|44.98|42.79|0
1690420500000|2023-07-27 01:15:00|45.14|42.94|45.37|43.16|45.45|43.24|44.9|42.71|0
1690420800000|2023-07-27 01:20:00|45.45|43.23|45.05|42.86|45.53|43.31|44.74|42.56|0
1690421100000|2023-07-27 01:25:00|45.13|42.93|44.89|42.7|45.13|42.93|44.81|42.63|0
1690421400000|2023-07-27 01:30:00|44.81|42.63|44.58|42.4|44.89|42.7|44.42|42.25|0
1690421700000|2023-07-27 01:35:00|44.57|42.33|44.81|42.62|44.81|42.62|44.5|42.32|0
1690422000000|2023-07-27 01:40:00|44.73|42.55|44.73|42.54|44.81|42.62|44.49|42.32|0
1690422300000|2023-07-27 01:45:00|44.65|42.47|44.57|42.39|44.77|42.58|44.49|42.32|0
1690422600000|2023-07-27 01:50:00|44.49|42.32|44.56|42.39|44.56|42.39|44.25|42.09|0
1690422900000|2023-07-27 01:55:00|44.49|42.32|44.52|42.35|44.56|42.39|44.33|42.17|0
1690423200000|2023-07-27 02:00:00|44.48|42.31|44.09|41.94|44.56|42.39|44.09|41.94|0
1690423500000|2023-07-27 02:05:00|43.93|41.79|43.78|41.64|44.09|41.94|43.7|41.57|0
1690423800000|2023-07-27 02:10:00|43.85|41.72|43.7|41.57|43.93|41.79|43.47|41.35|0
1690424100000|2023-07-27 02:15:00|43.77|41.64|43.62|41.49|43.77|41.64|43.46|41.34|0
1690424400000|2023-07-27 02:20:00|43.54|41.42|43.69|41.56|43.69|41.56|43.54|41.42|0
1690424700000|2023-07-27 02:25:00|43.61|41.49|43.84|41.71|44|41.85|43.61|41.49|0
1690425000000|2023-07-27 02:30:00|43.77|41.63|43.92|41.78|44|41.85|43.77|41.63|0
1690425300000|2023-07-27 02:35:00|43.96|41.81|43.61|41.48|44|41.85|43.53|41.41|0
1690425600000|2023-07-27 02:40:00|43.53|41.41|43.53|41.4|43.68|41.55|43.53|41.4|0
1690425900000|2023-07-27 02:45:00|43.6|41.48|43.68|41.55|43.76|41.62|43.45|41.33|0
1690426200000|2023-07-27 02:50:00|43.76|41.62|43.44|41.33|43.76|41.62|43.44|41.33|0
1690426500000|2023-07-27 02:55:00|43.52|41.32|43.67|41.54|43.67|41.54|43.44|41.32|0
1690426800000|2023-07-27 03:00:00|43.6|41.47|43.52|41.39|43.67|41.54|43.44|41.32|0
1690427100000|2023-07-27 03:05:00|43.59|41.47|43.44|41.32|43.67|41.54|43.44|41.32|0
1690427400000|2023-07-27 03:10:00|43.36|41.24|43.43|41.32|43.51|41.39|43.28|41.17|0
1690427700000|2023-07-27 03:15:00|43.36|41.24|43.47|41.35|43.51|41.39|43.35|41.24|0
1690428000000|2023-07-27 03:20:00|43.43|41.31|43.43|41.31|43.51|41.39|43.35|41.24|0
1690428300000|2023-07-27 03:25:00|43.47|41.35|43.5|41.38|43.5|41.38|43.43|41.31|0
1690428600000|2023-07-27 03:30:00|44.11|41.96|43.73|41.6|44.11|41.96|43.65|41.52|0
1690428900000|2023-07-27 03:35:00|43.69|41.56|43.88|41.74|43.88|41.74|43.65|41.52|0
1690429200000|2023-07-27 03:40:00|43.8|41.67|43.96|41.81|44|41.85|43.8|41.67|0
1690429500000|2023-07-27 03:45:00|44.03|41.88|43.95|41.81|44.11|41.96|43.95|41.81|0
1690429800000|2023-07-27 03:50:00|43.87|41.73|43.72|41.59|43.95|41.81|43.72|41.59|0
1690430100000|2023-07-27 03:55:00|43.79|41.58|43.72|41.58|43.79|41.66|43.72|41.58|0
1690430400000|2023-07-27 04:00:00|43.79|41.66|43.18|41.07|43.87|41.73|43.1|41|0
1690430700000|2023-07-27 04:05:00|43.1|41|42.87|40.78|43.18|41.07|42.87|40.78|0
1690431000000|2023-07-27 04:10:00|42.91|40.81|42.71|40.63|42.94|40.85|42.64|40.56|0
1690431300000|2023-07-27 04:15:00|42.64|40.56|42.56|40.48|42.71|40.63|42.48|40.41|0
1690431600000|2023-07-27 04:20:00|42.64|40.56|42.78|40.7|42.82|40.74|42.56|40.48|0
1690431900000|2023-07-27 04:25:00|42.86|40.77|42.86|40.77|42.86|40.77|42.78|40.69|0
1690432200000|2023-07-27 04:30:00|42.93|40.84|42.93|40.84|42.93|40.84|42.86|40.76|0
1690432500000|2023-07-27 04:35:00|42.89|40.8|42.93|40.83|42.93|40.84|42.85|40.76|0
1690432800000|2023-07-27 04:40:00|42.85|40.76|43|40.9|43.16|41.05|42.85|40.76|0
1690433100000|2023-07-27 04:45:00|43.04|40.94|43.08|40.97|43.15|41.05|43|40.9|0
1690433400000|2023-07-27 04:50:00|43.07|40.9|42.92|40.83|43.07|40.94|42.92|40.83|0
1690433700000|2023-07-27 04:55:00|42.77|40.68|42.99|40.9|43.07|40.97|42.77|40.68|0
1690434000000|2023-07-27 05:00:00|42.92|40.82|43.07|40.97|43.14|41.04|42.84|40.75|0
1690434300000|2023-07-27 05:05:00|42.99|40.89|43.22|41.11|43.29|41.18|42.99|40.89|0
1690434600000|2023-07-27 05:10:00|43.18|41.07|43.14|41.03|43.29|41.18|43.14|41.03|0
1690434900000|2023-07-27 05:15:00|43.21|41.11|43.06|40.96|43.29|41.18|43.06|40.96|0
1690435200000|2023-07-27 05:20:00|43.14|41.03|43.13|41.03|43.29|41.17|43.06|40.96|0
1690435500000|2023-07-27 05:25:00|43.21|41.1|43.51|41.39|43.51|41.39|43.21|41.1|0
1690435800000|2023-07-27 05:30:00|43.55|41.43|43.74|41.61|43.82|41.68|43.55|41.43|0
1690436100000|2023-07-27 05:35:00|43.82|41.68|43.82|41.68|43.97|41.83|43.74|41.61|0
1690436400000|2023-07-27 05:40:00|43.89|41.75|44.05|41.9|44.2|42.05|43.89|41.75|0
1690436700000|2023-07-27 05:45:00|43.97|41.82|43.66|41.53|44.05|41.9|43.58|41.45|0
1690437000000|2023-07-27 05:50:00|43.81|41.67|43.81|41.67|43.96|41.82|43.73|41.6|0
1690437300000|2023-07-27 05:55:00|43.73|41.6|43.42|41.3|43.73|41.6|43.42|41.3|0
1690437600000|2023-07-27 06:00:00|43.34|41.23|43.19|41.08|43.42|41.3|42.85|40.76|0
1690437900000|2023-07-27 06:05:00|43.11|41.01|42.88|40.79|43.11|41.01|42.58|40.5|0
1690438200000|2023-07-27 06:10:00|42.96|40.86|43.26|41.15|43.34|41.22|42.88|40.79|0
1690438500000|2023-07-27 06:15:00|43.18|41.08|43.1|41|43.26|41.15|43.03|40.93|0
1690438800000|2023-07-27 06:20:00|43.18|41.07|43.33|41.22|43.41|41.29|43.1|41|0
1690439100000|2023-07-27 06:25:00|43.25|41.14|42.99|40.89|43.33|41.22|42.95|40.85|0
1690439400000|2023-07-27 06:30:00|43.02|40.92|43.17|41.07|43.17|41.07|42.79|40.71|0
1690439700000|2023-07-27 06:35:00|43.1|40.99|42.86|40.77|43.1|40.99|42.86|40.77|0
1690440000000|2023-07-27 06:40:00|42.94|40.85|43.09|40.99|43.09|40.99|42.79|40.7|0
1690440300000|2023-07-27 06:45:00|43.01|40.92|42.75|40.66|43.01|40.92|42.71|40.62|0
1690440600000|2023-07-27 06:50:00|42.71|40.62|42.7|40.62|42.82|40.73|42.63|40.55|0
1690440900000|2023-07-27 06:55:00|42.74|40.66|42.85|40.76|42.85|40.76|42.55|40.48|0
1690441200000|2023-07-27 07:00:00|42.7|40.62|42.7|40.62|42.85|40.76|42.25|40.19|0
1690441500000|2023-07-27 07:05:00|42.77|40.69|42.92|40.83|43.23|41.12|42.7|40.62|0
1690441800000|2023-07-27 07:10:00|42.85|40.76|42.81|40.72|43.15|41.05|42.62|40.54|0
1690442100000|2023-07-27 07:15:00|42.85|40.76|42.43|40.36|43.3|41.19|42.31|40.25|0
1690442400000|2023-07-27 07:20:00|42.39|40.32|41.94|39.89|42.46|40.39|41.94|39.89|0
1690442700000|2023-07-27 07:25:00|42.01|39.96|41.71|39.67|42.23|40.17|41.56|39.53|0
1690443000000|2023-07-27 07:30:00|41.63|39.6|40.89|38.9|41.78|39.74|40.75|38.76|0
1690443300000|2023-07-27 07:35:00|40.97|38.97|40.67|38.69|41.11|39.11|40.67|38.69|0
1690443600000|2023-07-27 07:40:00|40.74|38.76|40.74|38.75|40.96|38.96|40.67|38.68|0
1690443900000|2023-07-27 07:45:00|40.67|38.68|40.37|38.4|40.74|38.75|40.37|38.4|0
1690444200000|2023-07-27 07:50:00|40.3|38.33|40.48|38.51|40.59|38.61|40.3|38.33|0
1690444500000|2023-07-27 07:55:00|40.52|38.54|40.81|38.82|40.81|38.82|40.37|38.4|0
1690444800000|2023-07-27 08:00:00|40.59|38.61|40.15|38.19|40.73|38.75|40.15|38.19|0
1690445100000|2023-07-27 08:05:00|40.08|38.12|39.93|37.98|40.18|38.22|39.93|37.98|0
1690445400000|2023-07-27 08:10:00|40|38.05|39.78|37.84|40.15|38.19|39.78|37.84|0
1690445700000|2023-07-27 08:15:00|39.85|37.91|39.64|37.7|39.85|37.91|39.64|37.7|0
1690446000000|2023-07-27 08:20:00|39.71|37.77|39.49|37.56|39.78|37.84|39.42|37.5|0
1690446300000|2023-07-27 08:25:00|39.42|37.5|39.2|37.29|39.56|37.63|39.2|37.29|0
1690446600000|2023-07-27 08:30:00|39.24|37.33|39.2|37.29|39.49|37.56|39.2|37.29|0
1690446900000|2023-07-27 08:35:00|39.27|37.36|40.13|38.17|40.2|38.24|39.24|37.32|0
1690447200000|2023-07-27 08:40:00|40.06|38.1|39.77|37.83|40.13|38.17|39.55|37.62|0
1690447500000|2023-07-27 08:45:00|39.73|37.79|39.76|37.82|39.91|37.96|39.69|37.76|0
1690447800000|2023-07-27 08:50:00|39.84|37.89|39.69|37.75|39.84|37.89|39.4|37.48|0
1690448100000|2023-07-27 08:55:00|39.62|37.69|39.33|37.41|39.62|37.69|39.26|37.34|0
1690448400000|2023-07-27 09:00:00|39.4|37.48|40.07|38.12|41.48|39.46|39.26|37.34|0
1690448700000|2023-07-27 09:05:00|40|38.05|39.71|37.77|40.07|38.12|39.64|37.71|0
1690449000000|2023-07-27 09:10:00|39.78|37.84|40.07|38.11|40.07|38.11|39.78|37.84|0
1690449300000|2023-07-27 09:15:00|40.1|38.15|39.99|38.04|40.21|38.25|39.99|38.04|0
1690449600000|2023-07-27 09:20:00|39.96|38.01|39.69|37.75|40.42|38.45|39.69|37.75|0
1690449900000|2023-07-27 09:25:00|39.61|37.68|39.68|37.75|39.83|37.88|39.4|37.48|0
1690450200000|2023-07-27 09:30:00|39.61|37.68|39.32|37.4|39.68|37.75|39.25|37.34|0
1690450500000|2023-07-27 09:35:00|39.25|37.34|39.18|37.27|39.39|37.47|39.11|37.2|0
1690450800000|2023-07-27 09:40:00|39.11|37.2|39.18|37.26|39.32|37.4|39.03|37.13|0
1690451100000|2023-07-27 09:45:00|39.25|37.33|39.24|37.33|39.53|37.6|39.1|37.19|0
1690451400000|2023-07-27 09:50:00|39.17|37.26|39.31|37.39|39.31|37.4|39.1|37.19|0
1690451700000|2023-07-27 09:55:00|39.24|37.33|39.52|37.6|39.52|37.6|39.24|37.33|0
1690452000000|2023-07-27 10:00:00|39.45|37.53|39.52|37.59|39.67|37.73|39.45|37.53|0
1690452300000|2023-07-27 10:05:00|39.45|37.53|39.3|37.39|39.45|37.53|39.09|37.18|0
1690452600000|2023-07-27 10:10:00|39.27|37.35|39.09|37.18|39.38|37.45|39.02|37.11|0
1690452900000|2023-07-27 10:15:00|39.16|37.25|39.3|37.38|39.44|37.52|39.09|37.18|0
1690453200000|2023-07-27 10:20:00|39.37|37.45|39.3|37.38|39.37|37.45|39.23|37.31|0
1690453500000|2023-07-27 10:25:00|39.23|37.31|39.08|37.17|39.23|37.31|39.05|37.14|0
1690453800000|2023-07-27 10:30:00|39.15|37.24|38.94|37.04|39.15|37.24|38.73|36.84|0
1690454100000|2023-07-27 10:35:00|38.9|37|38.86|36.97|39.01|37.1|38.76|36.87|0
1690454400000|2023-07-27 10:40:00|38.93|37.03|39.14|37.23|39.22|37.3|38.86|36.97|0
1690454700000|2023-07-27 10:45:00|39.07|37.17|39.21|37.3|39.21|37.3|39|37.1|0
1690455000000|2023-07-27 10:50:00|39.25|37.33|39.5|37.57|39.5|37.57|39.25|37.33|0
1690455300000|2023-07-27 10:55:00|39.53|37.6|39.49|37.57|39.71|37.77|39.42|37.5|0
1690455600000|2023-07-27 11:00:00|39.56|37.63|39.42|37.5|39.71|37.77|39.21|37.29|0
1690455900000|2023-07-27 11:05:00|39.38|37.46|39.77|37.83|39.85|37.9|39.28|37.36|0
1690456200000|2023-07-27 11:10:00|39.85|37.9|39.56|37.63|39.85|37.9|39.41|37.49|0
1690456500000|2023-07-27 11:15:00|39.49|37.56|39.78|37.84|39.78|37.84|39.41|37.49|0
1690456800000|2023-07-27 11:20:00|39.71|37.77|39.28|37.36|39.78|37.84|39.21|37.29|0
1690457100000|2023-07-27 11:25:00|39.2|37.29|39.34|37.42|39.35|37.43|39.17|37.26|0
1690457400000|2023-07-27 11:30:00|39.27|37.36|38.63|36.75|39.27|37.36|38.63|36.75|0
1690457700000|2023-07-27 11:35:00|38.56|36.68|38.77|36.88|38.84|36.95|38.49|36.62|0
1690458000000|2023-07-27 11:40:00|38.84|36.95|38.86|36.97|38.9|37|38.35|36.48|0
1690458300000|2023-07-27 11:45:00|38.79|36.9|38.86|36.97|39|37.1|38.72|36.83|0
1690458600000|2023-07-27 11:50:00|38.93|37.03|38.79|36.9|38.93|37.03|38.79|36.9|0
1690458900000|2023-07-27 11:55:00|38.86|36.96|38.93|37.03|39|37.09|38.72|36.83|0
1690459200000|2023-07-27 12:00:00|39|37.09|38.78|36.89|39.14|37.23|38.57|36.69|0
1690459500000|2023-07-27 12:05:00|38.85|36.96|38.78|36.89|39.06|37.16|38.78|36.89|0
1690459800000|2023-07-27 12:10:00|38.71|36.82|38.64|36.75|38.85|36.95|38.54|36.66|0
1690460100000|2023-07-27 12:15:00|38.6|36.72|38.39|36.52|38.71|36.82|38.29|36.42|0
1690460400000|2023-07-27 12:20:00|38.43|36.55|38.29|36.42|38.56|36.68|38.22|36.35|0
1690460700000|2023-07-27 12:25:00|38.35|36.48|38.49|36.61|38.56|36.68|38.21|36.35|0
1690461000000|2023-07-27 12:30:00|38.7|36.81|37.12|35.31|38.98|37.08|37.05|35.24|0
1690461300000|2023-07-27 12:35:00|37.05|35.24|36.84|35.05|37.52|35.69|36.78|34.98|0
1690461600000|2023-07-27 12:40:00|36.78|34.98|36.77|34.98|37.38|35.56|36.64|34.85|0
1690461900000|2023-07-27 12:45:00|36.84|35.04|36.84|35.04|37.18|35.36|36.44|34.66|0
1690462200000|2023-07-27 12:50:00|36.91|35.11|38.06|36.21|38.06|36.21|36.77|34.98|0
1690462500000|2023-07-27 12:55:00|38.13|36.27|37.72|35.88|38.41|36.53|37.72|35.88|0
1690462800000|2023-07-27 13:00:00|37.75|35.91|37.99|36.14|38.27|36.4|37.71|35.87|0
1690463100000|2023-07-27 13:05:00|38.13|36.27|37.45|35.63|38.22|36.36|37.38|35.56|0
1690463400000|2023-07-27 13:10:00|37.52|35.69|38|36.14|38.07|36.21|37.52|35.69|0
1690463700000|2023-07-27 13:15:00|37.86|36.01|37.65|35.81|38|36.14|37.38|35.56|0
1690464000000|2023-07-27 13:20:00|37.72|35.88|37.72|35.88|37.86|36.01|37.45|35.62|0
1690464300000|2023-07-27 13:25:00|37.79|35.94|37.99|36.14|38.47|36.6|37.79|35.94|0
1690464600000|2023-07-27 13:30:00|37.92|36.07|36.8|35|39.03|37.13|36.33|34.55|0
1690464900000|2023-07-27 13:35:00|36.86|35.07|36.73|34.94|37.61|35.78|36.53|34.75|0
1690465200000|2023-07-27 13:40:00|36.66|34.87|36.72|34.93|37.2|35.39|36.46|34.68|0
1690465500000|2023-07-27 13:45:00|36.59|34.8|37.33|35.51|37.88|36.03|36.52|34.74|0
1690465800000|2023-07-27 13:50:00|37.26|35.45|37.62|35.78|37.62|35.78|37.13|35.32|0
1690466100000|2023-07-27 13:55:00|37.69|35.85|37.86|36.01|38.59|36.7|37.62|35.78|0
1690466400000|2023-07-27 14:00:00|37.89|36.04|38.44|36.57|38.72|36.83|37.68|35.84|0
1690466700000|2023-07-27 14:05:00|38.37|36.5|39.49|37.57|39.78|37.84|38.3|36.43|0
1690467000000|2023-07-27 14:10:00|39.56|37.63|39.63|37.7|40.14|38.18|39.28|37.36|0
1690467300000|2023-07-27 14:15:00|39.7|37.77|39.42|37.49|39.78|37.84|39.14|37.23|0
1690467600000|2023-07-27 14:20:00|39.56|37.63|39.63|37.7|40.06|38.11|39.13|37.22|0
1690467900000|2023-07-27 14:25:00|39.84|37.9|41.21|39.2|41.21|39.2|39.59|37.66|0
1690468200000|2023-07-27 14:30:00|41.06|39.05|40.18|38.22|41.28|39.26|40.11|38.15|0
1690468500000|2023-07-27 14:35:00|40.11|38.15|39.53|37.6|40.4|38.43|39.46|37.53|0
1690468800000|2023-07-27 14:40:00|39.6|37.67|39.53|37.6|39.89|37.94|39.31|37.4|0
1690469100000|2023-07-27 14:45:00|39.6|37.67|39.6|37.66|39.81|37.87|38.89|36.99|0
1690469400000|2023-07-27 14:50:00|39.67|37.73|40.53|38.56|40.83|38.83|39.6|37.66|0
1690469700000|2023-07-27 14:55:00|40.61|38.62|41.78|39.74|42.31|40.24|40.24|38.28|0
1690470000000|2023-07-27 15:00:00|41.63|39.6|41.48|39.46|41.71|39.67|40.82|38.83|0
1690470300000|2023-07-27 15:05:00|41.41|39.39|42.38|40.31|42.38|40.31|41.26|39.25|0
1690470600000|2023-07-27 15:10:00|42.3|40.24|42.37|40.31|42.75|40.67|42|39.95|0
1690470900000|2023-07-27 15:15:00|42.52|40.45|41.85|39.81|42.75|40.67|41.7|39.66|0
1690471200000|2023-07-27 15:20:00|41.77|39.73|41.25|39.24|42.22|40.16|41.1|39.1|0
1690471500000|2023-07-27 15:25:00|41.32|39.31|41.1|39.09|41.84|39.8|41.1|39.09|0
1690471800000|2023-07-27 15:30:00|40.95|38.95|39.85|37.9|40.95|38.95|39.78|37.83|0
1690472100000|2023-07-27 15:35:00|39.92|37.97|39.84|37.9|40.28|38.32|39.84|37.9|0
1690472400000|2023-07-27 15:40:00|39.77|37.83|40.79|38.8|40.94|38.94|39.77|37.83|0
1690472700000|2023-07-27 15:45:00|40.86|38.87|41.6|39.57|41.83|39.79|40.72|38.73|0
1690473000000|2023-07-27 15:50:00|41.53|39.5|41.45|39.43|41.6|39.57|40.86|38.87|0
1690473300000|2023-07-27 15:55:00|41.53|39.5|41.23|39.22|41.83|39.79|41.15|39.15|0
1690473600000|2023-07-27 16:00:00|41.15|39.21|40.04|38.08|41.37|39.36|39.83|37.88|0
1690473900000|2023-07-27 16:05:00|39.96|38.01|39.38|37.46|40.18|38.22|39.31|37.39|0
1690474200000|2023-07-27 16:10:00|39.31|37.39|39.23|37.32|39.38|37.46|38.95|37.05|0
1690474500000|2023-07-27 16:15:00|39.16|37.25|39.23|37.32|39.59|37.66|38.73|36.84|0
1690474800000|2023-07-27 16:20:00|39.3|37.39|38.73|36.84|39.52|37.59|38.73|36.84|0
1690475100000|2023-07-27 16:25:00|38.66|36.77|37.95|36.1|38.73|36.84|37.95|36.1|0
1690475400000|2023-07-27 16:30:00|38.02|36.16|37.94|36.09|38.02|36.16|37.53|35.7|0
1690475700000|2023-07-27 16:35:00|38.01|36.16|37.59|35.76|38.01|36.16|37.45|35.63|0
1690476000000|2023-07-27 16:40:00|37.66|35.82|37.73|35.89|37.73|35.89|37.38|35.56|0
1690476300000|2023-07-27 16:45:00|37.8|35.96|37.52|35.69|37.8|35.96|37.31|35.49|0
1690476600000|2023-07-27 16:50:00|37.59|35.75|38.36|36.49|38.5|36.62|37.52|35.69|0
1690476900000|2023-07-27 16:55:00|38.43|36.55|37.93|36.08|38.5|36.62|37.93|36.08|0
1690477200000|2023-07-27 17:00:00|37.86|36.01|39.31|37.39|39.31|37.39|37.3|35.48|0
1690477500000|2023-07-27 17:05:00|39.38|37.46|40.61|38.63|42.47|40.4|39.1|37.19|0
1690477800000|2023-07-27 17:10:00|40.68|38.7|40.5|38.52|40.94|38.94|40.1|38.14|0
1690478100000|2023-07-27 17:15:00|40.61|38.63|43.3|41.19|43.38|41.26|40.61|38.63|0
1690478400000|2023-07-27 17:20:00|43.22|41.11|43.29|41.18|44.85|42.66|41.63|39.6|0
1690478700000|2023-07-27 17:25:00|43.37|41.25|44.62|42.44|44.7|42.52|43.06|40.96|0
1690479000000|2023-07-27 17:30:00|44.7|42.52|45.09|42.89|45.25|43.05|44.22|42.06|0
1690479300000|2023-07-27 17:35:00|45.17|42.97|45.95|43.75|46.03|43.83|44.77|42.59|0
1690479600000|2023-07-27 17:40:00|46.03|43.83|44.53|42.36|46.03|43.83|44.45|42.28|0
1690479900000|2023-07-27 17:45:00|44.45|42.28|45.71|43.51|45.94|43.74|44.37|42.21|0
1690480200000|2023-07-27 17:50:00|45.63|43.43|45.63|43.43|46.26|44.06|44.92|42.73|0
1690480500000|2023-07-27 17:55:00|45.55|43.35|45.39|43.19|46.41|44.21|45.16|42.96|0
1690480800000|2023-07-27 18:00:00|45.47|43.27|45.86|43.66|46.49|44.29|44.92|42.72|0
1690481100000|2023-07-27 18:05:00|45.93|43.73|47.61|45.41|47.93|45.73|45.46|43.26|0
1690481400000|2023-07-27 18:10:00|47.85|45.65|50.96|48.76|51.55|49.35|47|44.8|0
1690481700000|2023-07-27 18:15:00|51.04|48.84|49.95|47.75|51.04|48.84|49.86|47.66|0
1690482000000|2023-07-27 18:20:00|49.78|47.58|51.04|48.84|51.12|48.92|48.95|46.75|0
1690482300000|2023-07-27 18:25:00|50.95|48.75|53.01|50.81|53.28|51.08|50.78|48.58|0
1690482600000|2023-07-27 18:30:00|52.93|50.73|53.8|51.6|53.98|51.78|51.72|49.52|0
1690482900000|2023-07-27 18:35:00|53.89|51.69|55.95|53.75|56.77|54.57|53.45|51.25|0
1690483200000|2023-07-27 18:40:00|56.04|53.84|52.99|50.79|56.13|53.93|52.99|50.79|0
1690483500000|2023-07-27 18:45:00|53.16|50.96|53.43|51.23|53.69|51.49|52.37|50.17|0
1690483800000|2023-07-27 18:50:00|53.6|51.4|53.78|51.58|54.5|52.3|53.16|50.96|0
1690484100000|2023-07-27 18:55:00|54.23|52.03|56.13|53.93|56.22|54.02|54.14|51.94|0
1690484400000|2023-07-27 19:00:00|56.54|54.34|55.76|53.56|56.59|54.39|55.21|53.01|0
1690484700000|2023-07-27 19:05:00|55.85|53.65|55.21|53.01|57.52|55.32|55.21|53.01|0
1690485000000|2023-07-27 19:10:00|55.12|52.92|52.71|50.51|55.12|52.92|52.53|50.33|0
1690485300000|2023-07-27 19:15:00|52.79|50.59|53.32|51.12|54.21|52.01|52.44|50.24|0
1690485600000|2023-07-27 19:20:00|53.41|51.21|55.84|53.64|55.93|53.73|53.32|51.12|0
1690485900000|2023-07-27 19:25:00|55.93|53.73|56.55|54.35|56.92|54.72|55.56|53.36|0
1690486200000|2023-07-27 19:30:00|56.73|54.53|57.1|54.9|57.1|54.9|55.27|53.07|0
1690486500000|2023-07-27 19:35:00|57.19|54.99|57.75|55.55|58.03|55.83|56.36|54.16|0
1690486800000|2023-07-27 19:40:00|57.66|55.46|59.64|57.44|59.64|57.44|57.28|55.08|0
1690487100000|2023-07-27 19:45:00|59.35|57.15|61.33|59.13|61.92|59.72|59.16|56.96|0
1690487400000|2023-07-27 19:50:00|60.85|58.65|58.49|56.29|60.85|58.65|58.02|55.82|0
1690487700000|2023-07-27 19:55:00|58.59|56.39|57.38|55.18|59.53|57.33|56.09|53.89|0
1690488000000|2023-07-27 20:00:00|57.29|55.09|55.86|53.66|57.76|55.56|55.54|53.34|0
1690488300000|2023-07-27 20:05:00|55.63|53.43|55.99|53.79|56.13|53.93|55.54|53.34|0
1690488600000|2023-07-27 20:10:00|56.08|53.88|55.9|53.7|56.27|54.07|55.81|53.61|0
1690488900000|2023-07-27 20:15:00|56.24|53.64|55.91|53.31|56.28|53.68|55.91|53.31|0
1690489200000|2023-07-27 20:20:00|56|53.4|54.6|52|56.09|53.49|54.37|51.77|0
1690489500000|2023-07-27 20:25:00|54.55|51.95|54.69|52.09|54.73|52.13|54.37|51.77|0
1690489800000|2023-07-27 20:30:00|54.64|52.04|54.55|51.95|54.73|52.13|54.55|51.95|0
1690490100000|2023-07-27 20:35:00|54.46|51.86|54.36|51.76|54.54|51.94|54.36|51.76|0
1690490400000|2023-07-27 20:40:00|54.27|51.67|54.18|51.58|54.32|51.72|54.18|51.58|0
1690490700000|2023-07-27 20:45:00|54.27|51.67|54.72|52.12|54.9|52.3|54.27|51.67|0
1690491000000|2023-07-27 20:50:00|54.77|52.17|54.44|51.84|54.81|52.21|54.35|51.75|0
1690491300000|2023-07-27 20:55:00|54.4|51.8|54.76|52.16|54.76|52.16|54.35|51.75|0
1690491600000|2023-07-27 21:00:00|54.73|52.13|54.75|52.15|54.86|52.26|54.67|52.07|0
1690491900000|2023-07-27 21:05:00|54.77|52.17|54.7|52.1|54.79|52.19|54.7|52.1|0
1690492200000|2023-07-27 21:10:00|54.71|52.11|54.68|52.08|54.75|52.15|54.6|52|0
1690492500000|2023-07-27 21:15:00|54.55|51.95|54.56|51.96|54.56|51.96|54.54|51.94|0
1690492800000|2023-07-27 21:20:00|54.6|52|54.63|52.03|54.8|52.2|54.56|51.96|0
1690493100000|2023-07-27 21:25:00|54.6|52|54.63|52.03|54.63|52.03|54.59|51.99|0
1690493400000|2023-07-27 21:30:00|54.59|51.99|54.69|52.09|54.7|52.1|54.59|51.99|0
1690493700000|2023-07-27 21:35:00|54.68|52.08|54.71|52.11|54.71|52.11|54.68|52.08|0
1690494000000|2023-07-27 21:40:00|54.76|52.16|54.84|52.24|54.91|52.31|54.76|52.16|0
1690494300000|2023-07-27 21:45:00|54.81|52.21|54.77|52.17|54.81|52.21|54.77|52.17|0
1690494600000|2023-07-27 21:50:00|54.79|52.19|54.76|52.16|54.79|52.19|54.72|52.12|0
1690494900000|2023-07-27 21:55:00|54.78|52.18|54.76|52.16|54.78|52.18|54.7|52.1|0
1690495200000|2023-07-27 22:00:00|54.64|52.04|55.23|52.63|55.37|52.77|54.5|51.9|0
1690495500000|2023-07-27 22:05:00|55.18|52.58|55.04|52.44|55.5|52.9|55.04|52.44|0
1690495800000|2023-07-27 22:10:00|55|52.4|54.81|52.21|55|52.4|54.67|52.07|0
1690496100000|2023-07-27 22:15:00|54.85|52.25|55.4|52.8|55.4|52.8|54.58|51.98|0
1690496400000|2023-07-27 22:20:00|55.31|52.71|55.31|52.71|55.4|52.8|55.03|52.43|0
1690496700000|2023-07-27 22:25:00|55.12|52.52|54.76|52.16|55.12|52.52|54.67|52.07|0
1690497000000|2023-07-27 22:30:00|54.85|52.25|54.94|52.34|54.94|52.34|54.75|52.15|0
1690497300000|2023-07-27 22:35:00|54.84|52.24|54.75|52.15|54.98|52.38|54.71|52.11|0
1690497600000|2023-07-27 22:40:00|54.84|52.24|54.75|52.15|55.02|52.42|54.57|51.97|0
1690497900000|2023-07-27 22:45:00|54.66|52.06|54.74|52.14|54.84|52.24|54.56|51.96|0
1690498200000|2023-07-27 22:50:00|54.79|52.19|54.65|52.05|54.84|52.24|54.47|51.87|0
1690498500000|2023-07-27 22:55:00|54.74|52.14|54.6|52|54.74|52.14|54.56|51.96|0
1690498800000|2023-07-27 23:00:00|54.56|51.96|54.37|51.77|54.65|52.05|54.28|51.68|0
1690499100000|2023-07-27 23:05:00|54.46|51.86|54.82|52.22|54.92|52.32|54.46|51.86|0
1690499400000|2023-07-27 23:10:00|54.73|52.13|55|52.4|55.1|52.5|54.73|52.13|0
1690499700000|2023-07-27 23:15:00|55.1|52.5|54.82|52.22|55.1|52.5|54.82|52.22|0
1690500000000|2023-07-27 23:20:00|54.73|52.13|54.54|51.94|54.73|52.13|54.54|51.94|0
1690500300000|2023-07-27 23:25:00|54.59|51.99|54.54|51.94|54.82|52.22|54.54|51.94|0
1690500600000|2023-07-27 23:30:00|54.59|51.99|54.81|52.21|55|52.4|54.59|51.99|0
1690500900000|2023-07-27 23:35:00|54.9|52.3|54.9|52.3|54.9|52.3|54.72|52.12|0
1690501200000|2023-07-27 23:40:00|54.81|52.21|54.99|52.39|55.08|52.48|54.81|52.21|0
1690501500000|2023-07-27 23:45:00|54.9|52.3|55.17|52.57|55.17|52.57|54.8|52.2|0
1690501800000|2023-07-27 23:50:00|55.08|52.48|55.4|52.8|55.72|53.12|55.08|52.48|0
1690502100000|2023-07-27 23:55:00|55.44|52.84|55.16|52.56|55.53|52.93|55.07|52.47|0
1690502400000|2023-07-28 00:00:00|55.07|52.47|54.79|52.19|55.44|52.84|54.79|52.19|0
1690502700000|2023-07-28 00:05:00|54.89|52.29|53.93|51.33|54.89|52.29|53.89|51.29|0
1690503000000|2023-07-28 00:10:00|53.89|51.29|53.7|51.1|54.16|51.56|53.61|51.01|0
1690503300000|2023-07-28 00:15:00|53.79|51.19|53.97|51.37|53.97|51.37|53.61|51.01|0
1690503600000|2023-07-28 00:20:00|53.93|51.33|54.24|51.64|54.33|51.73|53.88|51.28|0
1690503900000|2023-07-28 00:25:00|54.15|51.55|54.33|51.73|54.33|51.73|53.97|51.37|0
1690504200000|2023-07-28 00:30:00|54.24|51.64|54.32|51.72|54.51|51.91|54.23|51.63|0
1690504500000|2023-07-28 00:35:00|54.41|51.81|54.78|52.18|54.78|52.18|54.32|51.72|0
1690504800000|2023-07-28 00:40:00|54.87|52.27|55.62|53.02|55.71|53.11|54.23|51.63|0
1690505100000|2023-07-28 00:45:00|55.71|53.11|55.45|52.85|56.15|53.55|54.89|52.29|0
1690505400000|2023-07-28 00:50:00|55.54|52.94|55.36|52.76|55.63|53.03|55.27|52.67|0
1690505700000|2023-07-28 00:55:00|55.26|52.66|55.44|52.84|55.44|52.84|55.17|52.57|0
1690506000000|2023-07-28 01:00:00|55.35|52.75|55.35|52.75|55.35|52.75|55.17|52.57|0
1690506300000|2023-07-28 01:05:00|55.44|52.84|55.62|53.02|55.8|53.2|55.35|52.75|0
1690506600000|2023-07-28 01:10:00|55.57|52.97|55.89|53.29|55.98|53.38|55.53|52.93|0
1690506900000|2023-07-28 01:15:00|55.8|53.2|55.98|53.38|55.98|53.38|55.34|52.74|0
1690507200000|2023-07-28 01:20:00|55.88|53.28|55.97|53.37|56.06|53.46|55.88|53.28|0
1690507500000|2023-07-28 01:25:00|55.88|53.28|55.43|52.83|55.97|53.37|55.34|52.74|0
1690507800000|2023-07-28 01:30:00|55.34|52.74|55.42|52.82|55.61|53.01|55.24|52.64|0
1690508100000|2023-07-28 01:35:00|55.33|52.73|55.33|52.73|55.42|52.82|55.15|52.55|0
1690508400000|2023-07-28 01:40:00|55.24|52.64|54.88|52.28|55.42|52.82|54.79|52.19|0
1690508700000|2023-07-28 01:45:00|54.97|52.37|54.96|52.36|55.06|52.46|54.87|52.27|0
1690509000000|2023-07-28 01:50:00|55.05|52.45|54.96|52.36|55.23|52.63|54.87|52.27|0
1690509300000|2023-07-28 01:55:00|54.87|52.27|55.14|52.54|55.32|52.72|54.87|52.27|0
1690509600000|2023-07-28 02:00:00|55.23|52.63|55.68|53.08|55.68|53.08|55.14|52.54|0
1690509900000|2023-07-28 02:05:00|55.59|52.99|55.49|52.89|55.77|53.17|55.4|52.8|0
1690510200000|2023-07-28 02:10:00|55.58|52.98|55.4|52.8|55.63|53.03|55.4|52.8|0
1690510500000|2023-07-28 02:15:00|55.49|52.89|55.31|52.71|55.58|52.98|55.31|52.71|0
1690510800000|2023-07-28 02:20:00|55.35|52.75|55.4|52.8|55.49|52.89|55.31|52.71|0
1690511100000|2023-07-28 02:25:00|55.35|52.75|55.03|52.43|55.39|52.79|55.03|52.43|0
1690511400000|2023-07-28 02:30:00|55.08|52.48|55.21|52.61|55.21|52.61|55.03|52.43|0
1690511700000|2023-07-28 02:35:00|55.3|52.7|55.12|52.52|55.3|52.7|54.94|52.34|0
1690512000000|2023-07-28 02:40:00|55.16|52.56|55.38|52.78|55.48|52.88|55.11|52.51|0
1690512300000|2023-07-28 02:45:00|55.47|52.87|55.56|52.96|55.75|53.15|55.47|52.87|0
1690512600000|2023-07-28 02:50:00|55.52|52.92|55.38|52.78|55.56|52.96|55.29|52.69|0
1690512900000|2023-07-28 02:55:00|55.29|52.69|54.83|52.23|55.47|52.87|54.83|52.23|0
1690513200000|2023-07-28 03:00:00|54.88|52.28|54.92|52.32|55.1|52.5|54.74|52.14|0
1690513500000|2023-07-28 03:05:00|54.88|52.28|54.56|51.96|54.88|52.28|54.47|51.87|0
1690513800000|2023-07-28 03:10:00|54.65|52.05|54.74|52.14|54.92|52.32|54.65|52.05|0
1690514100000|2023-07-28 03:15:00|54.78|52.18|54.73|52.13|54.92|52.32|54.65|52.05|0
1690514400000|2023-07-28 03:20:00|54.82|52.22|54.82|52.22|54.82|52.22|54.64|52.04|0
1690514700000|2023-07-28 03:25:00|54.91|52.31|53.66|51.06|56.45|53.85|52.33|49.77|0
1690515000000|2023-07-28 03:30:00|53.57|50.97|51.88|49.35|53.57|50.97|50.87|48.39|0
1690515300000|2023-07-28 03:35:00|51.79|49.26|52.05|49.51|52.14|49.6|50.83|48.35|0
1690515600000|2023-07-28 03:40:00|52.1|49.56|55.8|53.2|55.8|53.2|52.05|49.51|0
1690515900000|2023-07-28 03:45:00|55.62|53.02|56.44|53.84|57.92|55.32|55.62|53.02|0
1690516200000|2023-07-28 03:50:00|56.53|53.93|55.53|52.93|56.99|54.39|55.16|52.56|0
1690516500000|2023-07-28 03:55:00|55.43|52.83|55.34|52.74|55.53|52.93|54.35|51.75|0
1690516800000|2023-07-28 04:00:00|55.43|52.83|57.82|55.22|58.19|55.59|54.98|52.38|0
1690517100000|2023-07-28 04:05:00|58.01|55.41|58.1|55.5|58.47|55.87|57.35|54.75|0
1690517400000|2023-07-28 04:10:00|58.19|55.59|59.23|56.63|59.7|57.1|57.72|55.12|0
1690517700000|2023-07-28 04:15:00|59.37|56.77|58.37|55.77|59.61|57.01|57.91|55.31|0
1690518000000|2023-07-28 04:20:00|58.33|55.73|56.24|53.64|58.33|55.73|56.24|53.64|0
1690518300000|2023-07-28 04:25:00|56.33|53.73|56.69|54.09|56.88|54.28|55.96|53.36|0
1690518600000|2023-07-28 04:30:00|56.88|54.28|55.87|53.27|56.97|54.37|55.32|52.72|0
1690518900000|2023-07-28 04:35:00|55.59|52.99|54.42|51.82|55.64|53.04|54.07|51.47|0
1690519200000|2023-07-28 04:40:00|54.38|51.78|54.51|51.91|54.78|52.18|54.06|51.46|0
1690519500000|2023-07-28 04:45:00|54.6|52|54.42|51.82|54.78|52.18|53.97|51.37|0
1690519800000|2023-07-28 04:50:00|54.5|51.9|54.73|52.13|55.13|52.53|54.28|51.68|0
1690520100000|2023-07-28 04:55:00|54.77|52.17|54.5|51.9|54.86|52.26|54.19|51.59|0
1690520400000|2023-07-28 05:00:00|54.41|51.81|53.96|51.36|54.5|51.9|53.78|51.18|0
1690520700000|2023-07-28 05:05:00|53.87|51.27|54.31|51.71|54.58|51.98|53.87|51.27|0
1690521000000|2023-07-28 05:10:00|54.4|51.8|54.22|51.62|54.4|51.8|53.69|51.09|0
1690521300000|2023-07-28 05:15:00|54.13|51.53|53.95|51.35|54.13|51.53|53.69|51.09|0
1690521600000|2023-07-28 05:20:00|53.86|51.26|53.51|50.91|53.95|51.35|53.51|50.91|0
1690521900000|2023-07-28 05:25:00|53.6|51|52.88|50.3|53.6|51|52.79|50.22|0
1690522200000|2023-07-28 05:30:00|52.93|50.35|52.25|49.7|53.24|50.64|52.16|49.62|0
1690522500000|2023-07-28 05:35:00|52.34|49.79|52.25|49.7|52.52|49.96|52.07|49.53|0
1690522800000|2023-07-28 05:40:00|52.21|49.66|51.89|49.36|52.25|49.7|51.8|49.28|0
1690523100000|2023-07-28 05:45:00|51.8|49.28|51.8|49.28|52.07|49.53|51.45|48.94|0
1690523400000|2023-07-28 05:50:00|51.71|49.19|51.98|49.44|51.98|49.44|51.54|49.02|0
1690523700000|2023-07-28 05:55:00|51.89|49.36|51.88|49.35|52.33|49.78|51.88|49.35|0
1690524000000|2023-07-28 06:00:00|51.8|49.27|52.15|49.6|52.37|49.82|51.44|48.93|0
1690524300000|2023-07-28 06:05:00|51.89|49.69|51.59|49.39|52.19|49.99|51.03|48.83|0
1690524600000|2023-07-28 06:10:00|51.54|49.34|51.62|49.42|51.71|49.51|51.37|49.17|0
1690524900000|2023-07-28 06:15:00|51.54|49.34|51.79|49.59|51.88|49.68|51.41|49.21|0
1690525200000|2023-07-28 06:20:00|51.75|49.55|52.49|50.29|53.19|50.99|51.75|49.55|0
1690525500000|2023-07-28 06:25:00|52.4|50.2|52.48|50.28|52.83|50.63|52.4|50.2|0
1690525800000|2023-07-28 06:30:00|52.57|50.37|52.18|49.98|52.74|50.54|52.13|49.93|0
1690526100000|2023-07-28 06:35:00|52.13|49.93|51.87|49.67|52.31|50.11|51.61|49.41|0
1690526400000|2023-07-28 06:40:00|51.78|49.58|51.87|49.67|51.87|49.67|51.52|49.32|0
1690526700000|2023-07-28 06:45:00|51.95|49.75|51.86|49.66|52.56|50.36|51.86|49.66|0
1690527000000|2023-07-28 06:50:00|51.78|49.58|52.12|49.92|52.3|50.1|51.69|49.49|0
1690527300000|2023-07-28 06:55:00|52.25|50.05|52.47|50.27|52.64|50.44|52.12|49.92|0
1690527600000|2023-07-28 07:00:00|52.38|50.18|51.15|48.95|52.73|50.53|50.72|48.52|0
1690527900000|2023-07-28 07:05:00|51.06|48.86|51.41|49.21|51.49|49.29|50.72|48.52|0
1690528200000|2023-07-28 07:10:00|51.58|49.38|49.53|47.33|51.58|49.38|49.53|47.33|0
1690528500000|2023-07-28 07:15:00|49.61|47.41|49.27|47.07|50.03|47.83|49.11|46.91|0
1690528800000|2023-07-28 07:20:00|49.19|46.99|48.85|46.65|49.52|47.32|48.69|46.49|0
1690529100000|2023-07-28 07:25:00|48.94|46.74|49.52|47.32|49.52|47.32|48.61|46.41|0
1690529400000|2023-07-28 07:30:00|49.35|47.15|48.93|46.73|49.44|47.24|48.6|46.4|0
1690529700000|2023-07-28 07:35:00|48.85|46.65|49.01|46.81|49.1|46.9|48.6|46.4|0
1690530000000|2023-07-28 07:40:00|48.93|46.73|48.51|46.31|48.93|46.73|48.43|46.23|0
1690530300000|2023-07-28 07:45:00|48.68|46.48|49.85|47.65|49.93|47.73|48.68|46.48|0
1690530600000|2023-07-28 07:50:00|49.93|47.73|50.69|48.49|50.86|48.66|49.93|47.73|0
1690530900000|2023-07-28 07:55:00|50.78|48.58|50.78|48.58|51.03|48.83|50.61|48.41|0
1690531200000|2023-07-28 08:00:00|50.69|48.49|50.77|48.57|51.38|49.18|50.61|48.41|0
1690531500000|2023-07-28 08:05:00|50.86|48.66|50.94|48.74|50.94|48.74|50.6|48.4|0
1690531800000|2023-07-28 08:10:00|50.77|48.57|51.11|48.91|51.2|49|50.43|48.23|0
1690532100000|2023-07-28 08:15:00|51.2|49|51.19|48.99|51.2|49|50.26|48.06|0
1690532400000|2023-07-28 08:20:00|51.11|48.91|52.41|50.21|52.58|50.38|51.11|48.91|0
1690532700000|2023-07-28 08:25:00|52.5|50.3|52.93|50.73|52.93|50.73|52.41|50.21|0
1690533000000|2023-07-28 08:30:00|52.85|50.65|51.62|49.42|52.93|50.73|51.62|49.42|0
1690533300000|2023-07-28 08:35:00|51.53|49.33|51.62|49.42|52.14|49.94|51.36|49.16|0
1690533600000|2023-07-28 08:40:00|51.53|49.33|51.96|49.76|52.31|50.11|51.53|49.33|0
1690533900000|2023-07-28 08:45:00|51.87|49.67|51.52|49.32|52.05|49.85|51.44|49.24|0
1690534200000|2023-07-28 08:50:00|51.44|49.24|51.78|49.58|51.87|49.67|51.44|49.24|0
1690534500000|2023-07-28 08:55:00|51.69|49.49|51.35|49.15|51.69|49.49|51.35|49.15|0
1690534800000|2023-07-28 09:00:00|51.17|48.97|51.78|49.58|51.86|49.66|51|48.8|0
1690535100000|2023-07-28 09:05:00|51.86|49.66|51.6|49.4|51.86|49.66|51.43|49.23|0
1690535400000|2023-07-28 09:10:00|51.69|49.49|51.34|49.14|51.86|49.66|51.25|49.05|0
1690535700000|2023-07-28 09:15:00|51.38|49.18|50.9|48.7|51.59|49.39|50.9|48.7|0
1690536000000|2023-07-28 09:20:00|50.82|48.62|50.82|48.62|50.99|48.79|50.56|48.36|0
1690536300000|2023-07-28 09:25:00|50.77|48.57|51.24|49.04|51.5|49.3|50.77|48.57|0
1690536600000|2023-07-28 09:30:00|51.16|48.96|50.81|48.61|51.33|49.13|50.72|48.52|0
1690536900000|2023-07-28 09:35:00|50.72|48.52|50.04|47.84|50.9|48.7|50.04|47.84|0
1690537200000|2023-07-28 09:40:00|49.96|47.76|49.78|47.58|50.12|47.92|49.53|47.33|0
1690537500000|2023-07-28 09:45:00|49.87|47.67|49.11|46.91|49.87|47.67|49.11|46.91|0
1690537800000|2023-07-28 09:50:00|49.19|46.99|49.53|47.33|49.65|47.45|49.03|46.83|0
1690538100000|2023-07-28 09:55:00|49.44|47.24|50.01|47.81|51.33|49.13|49.36|47.16|0
1690538400000|2023-07-28 10:00:00|49.92|47.72|50.43|48.23|50.6|48.4|49.75|47.55|0
1690538700000|2023-07-28 10:05:00|50.51|48.31|50|47.8|50.51|48.31|49.75|47.55|0
1690539000000|2023-07-28 10:10:00|49.92|47.72|50.17|47.97|50.17|47.97|49.75|47.55|0
1690539300000|2023-07-28 10:15:00|50.25|48.05|50.67|48.47|50.76|48.56|50.25|48.05|0
1690539600000|2023-07-28 10:20:00|50.76|48.56|50.5|48.3|50.76|48.56|50.25|48.05|0
1690539900000|2023-07-28 10:25:00|50.59|48.39|50|47.8|50.67|48.47|50|47.8|0
1690540200000|2023-07-28 10:30:00|49.91|47.71|50.76|48.56|50.98|48.78|49.91|47.71|0
1690540500000|2023-07-28 10:35:00|50.85|48.65|50.67|48.47|50.93|48.73|50.67|48.47|0
1690540800000|2023-07-28 10:40:00|50.85|48.65|50.33|48.13|50.93|48.73|50.25|48.05|0
1690541100000|2023-07-28 10:45:00|50.24|48.04|50.07|47.87|50.33|48.13|49.9|47.7|0
1690541400000|2023-07-28 10:50:00|49.99|47.79|49.81|47.61|49.99|47.79|49.31|47.11|0
1690541700000|2023-07-28 10:55:00|49.77|47.57|49.73|47.53|49.98|47.78|49.56|47.36|0
1690542000000|2023-07-28 11:00:00|49.77|47.57|49.89|47.69|50.41|48.21|49.73|47.53|0
1690542300000|2023-07-28 11:05:00|49.72|47.52|50.1|47.9|50.14|47.94|49.47|47.27|0
1690542600000|2023-07-28 11:10:00|50.14|47.94|49.63|47.43|50.22|48.02|49.54|47.34|0
1690542900000|2023-07-28 11:15:00|49.71|47.51|49.04|46.84|49.71|47.51|48.87|46.67|0
1690543200000|2023-07-28 11:20:00|48.96|46.76|49.04|46.84|49.46|47.26|48.96|46.76|0
1690543500000|2023-07-28 11:25:00|49.12|46.92|48.95|46.75|49.2|47|48.7|46.5|0
1690543800000|2023-07-28 11:30:00|49.04|46.84|49.03|46.83|49.12|46.92|48.62|46.42|0
1690544100000|2023-07-28 11:35:00|49.12|46.92|48.91|46.71|49.28|47.08|48.45|46.25|0
1690544400000|2023-07-28 11:40:00|48.95|46.75|47.76|45.56|49.03|46.83|47.76|45.56|0
1690544700000|2023-07-28 11:45:00|47.84|45.64|47.75|45.55|48.09|45.89|47.67|45.47|0
1690545000000|2023-07-28 11:50:00|47.67|45.47|47.63|45.43|48.08|45.88|47.59|45.39|0
1690545300000|2023-07-28 11:55:00|47.67|45.47|47.75|45.55|47.92|45.72|47.51|45.31|0
1690545600000|2023-07-28 12:00:00|47.83|45.63|47.34|45.14|48.49|46.29|47.34|45.14|0
1690545900000|2023-07-28 12:05:00|47.43|45.23|47.58|45.38|47.91|45.71|47.34|45.14|0
1690546200000|2023-07-28 12:10:00|47.67|45.47|48.07|45.87|48.32|46.12|47.42|45.22|0
1690546500000|2023-07-28 12:15:00|47.99|45.79|47.91|45.71|48.03|45.83|47.74|45.54|0
1690546800000|2023-07-28 12:20:00|47.82|45.62|47.09|44.89|47.91|45.71|46.85|44.65|0
1690547100000|2023-07-28 12:25:00|47.01|44.81|46.73|44.53|47.41|45.21|46.61|44.41|0
1690547400000|2023-07-28 12:30:00|46.81|44.61|46.76|44.56|47.29|45.09|46.05|43.85|0
1690547700000|2023-07-28 12:35:00|46.68|44.48|45.82|43.62|47.41|45.21|45.58|43.38|0
1690548000000|2023-07-28 12:40:00|45.9|43.7|46.22|44.02|46.7|44.5|45.82|43.62|0
1690548300000|2023-07-28 12:45:00|46.3|44.1|46.69|44.49|46.94|44.74|46.26|44.06|0
1690548600000|2023-07-28 12:50:00|46.86|44.66|45.99|43.79|46.86|44.66|45.99|43.79|0
1690548900000|2023-07-28 12:55:00|45.96|43.76|45.36|43.16|45.99|43.79|45.28|43.08|0
1690549200000|2023-07-28 13:00:00|45.44|43.24|45.04|42.84|45.52|43.32|44.8|42.61|0
1690549500000|2023-07-28 13:05:00|45.12|42.92|45.12|42.92|45.35|43.15|44.88|42.69|0
1690549800000|2023-07-28 13:10:00|44.96|42.76|46.38|44.18|46.46|44.26|44.96|42.76|0
1690550100000|2023-07-28 13:15:00|46.46|44.26|46.46|44.26|46.46|44.26|46.06|43.86|0
1690550400000|2023-07-28 13:20:00|46.38|44.18|45.66|43.46|46.38|44.18|45.34|43.14|0
1690550700000|2023-07-28 13:25:00|45.82|43.62|45.18|42.98|46.06|43.86|45.18|42.98|0
1690551000000|2023-07-28 13:30:00|45.11|42.91|45.52|43.32|45.74|43.54|44.23|42.07|0
1690551300000|2023-07-28 13:35:00|45.68|43.48|45.52|43.32|47.52|45.32|45.12|42.92|0
1690551600000|2023-07-28 13:40:00|45.36|43.16|45.67|43.47|45.67|43.47|44.09|41.94|0
1690551900000|2023-07-28 13:45:00|45.59|43.39|43.69|41.56|45.59|43.39|43.69|41.56|0
1690552200000|2023-07-28 13:50:00|43.61|41.48|43.61|41.48|44.24|42.08|42.99|40.89|0
1690552500000|2023-07-28 13:55:00|43.53|41.41|44.36|42.19|44.71|42.53|43.37|41.26|0
1690552800000|2023-07-28 14:00:00|44|41.85|43.95|41.8|44.34|42.18|42.44|40.37|0
1690553100000|2023-07-28 14:05:00|43.79|41.66|43.99|41.84|44.73|42.55|43.71|41.58|0
1690553400000|2023-07-28 14:10:00|44.02|41.88|44.18|42.02|44.73|42.55|43.55|41.43|0
1690553700000|2023-07-28 14:15:00|44.1|41.95|43.47|41.35|44.17|42.02|43.4|41.28|0
1690554000000|2023-07-28 14:20:00|43.4|41.28|43.24|41.13|43.94|41.79|43.17|41.06|0
1690554300000|2023-07-28 14:25:00|43.16|41.06|44.64|42.46|45.81|43.61|43.16|41.06|0
1690554600000|2023-07-28 14:30:00|44.56|42.39|43.47|41.35|44.56|42.39|43.31|41.2|0
1690554900000|2023-07-28 14:35:00|43.54|41.42|45.18|42.98|45.18|42.98|43.47|41.35|0
1690555200000|2023-07-28 14:40:00|45.26|43.06|45.18|42.98|45.26|43.06|44.32|42.16|0
1690555500000|2023-07-28 14:45:00|45.1|42.9|44.39|42.23|45.96|43.76|44.39|42.23|0
1690555800000|2023-07-28 14:50:00|44.31|42.15|45.25|43.05|45.33|43.13|43.92|41.78|0
1690556100000|2023-07-28 14:55:00|45.02|42.82|43.37|41.26|45.02|42.82|43.37|41.26|0
1690556400000|2023-07-28 15:00:00|43.22|41.11|43.37|41.26|43.99|41.85|43.14|41.04|0
1690556700000|2023-07-28 15:05:00|43.3|41.18|43.37|41.25|43.68|41.55|43.29|41.18|0
1690557000000|2023-07-28 15:10:00|43.29|41.18|43.06|40.96|43.91|41.77|42.83|40.74|0
1690557300000|2023-07-28 15:15:00|42.98|40.89|42.29|40.23|43.21|41.1|42.07|40.02|0
1690557600000|2023-07-28 15:20:00|42.22|40.16|42.09|40.04|42.62|40.54|41.77|39.73|0
1690557900000|2023-07-28 15:25:00|42.17|40.11|42.46|40.39|42.69|40.61|42.01|39.96|0
1690558200000|2023-07-28 15:30:00|42.39|40.32|42.91|40.82|42.99|40.89|42.24|40.17|0
1690558500000|2023-07-28 15:35:00|42.99|40.89|42.45|40.38|42.99|40.89|42.31|40.24|0
1690558800000|2023-07-28 15:40:00|42.38|40.31|41.56|39.53|42.45|40.38|41.56|39.53|0
1690559100000|2023-07-28 15:45:00|41.63|39.6|42.15|40.09|42.68|40.59|41.56|39.53|0
1690559400000|2023-07-28 15:50:00|42.22|40.17|41.85|39.81|42.3|40.24|41.7|39.67|0
1690559700000|2023-07-28 15:55:00|41.78|39.74|41.92|39.88|42.52|40.45|41.78|39.74|0
1690560000000|2023-07-28 16:00:00|41.77|39.74|43.42|41.31|43.81|41.67|41.77|39.74|0
1690560300000|2023-07-28 16:05:00|43.5|41.38|44.04|41.89|44.11|41.96|43.35|41.23|0
1690560600000|2023-07-28 16:10:00|44.11|41.96|42.89|40.8|44.11|41.96|42.81|40.72|0
1690560900000|2023-07-28 16:15:00|42.96|40.87|43.11|41.01|43.34|41.23|42.58|40.51|0
1690561200000|2023-07-28 16:20:00|43.19|41.08|42.51|40.43|43.26|41.15|42.28|40.22|0
1690561500000|2023-07-28 16:25:00|42.43|40.36|42.87|40.78|43.1|40.99|42.13|40.07|0
1690561800000|2023-07-28 16:30:00|42.94|40.85|43.39|41.28|43.62|41.49|42.87|40.78|0
1690562100000|2023-07-28 16:35:00|43.47|41.35|43.69|41.56|43.92|41.78|43.02|40.92|0
1690562400000|2023-07-28 16:40:00|43.62|41.49|43.77|41.63|44|41.85|43.62|41.49|0
1690562700000|2023-07-28 16:45:00|43.84|41.7|43.92|41.77|44.15|41.99|43.46|41.34|0
1690563000000|2023-07-28 16:50:00|43.84|41.7|43.46|41.34|44.15|41.99|43.31|41.2|0
1690563300000|2023-07-28 16:55:00|43.53|41.41|44.52|42.35|44.91|42.72|43.53|41.41|0
1690563600000|2023-07-28 17:00:00|44.68|42.5|45.37|43.17|45.52|43.32|44.68|42.5|0
1690563900000|2023-07-28 17:05:00|45.22|43.02|46.06|43.86|46.21|44.01|45.22|43.02|0
1690564200000|2023-07-28 17:10:00|46.13|43.93|45.29|43.09|46.44|44.24|45.21|43.01|0
1690564500000|2023-07-28 17:15:00|45.36|43.16|45.82|43.62|46.13|43.93|45.36|43.16|0
1690564800000|2023-07-28 17:20:00|45.9|43.7|46.51|44.31|47.14|44.94|45.9|43.7|0
1690565100000|2023-07-28 17:25:00|46.44|44.24|47.29|45.09|47.29|45.09|46.43|44.23|0
1690565400000|2023-07-28 17:30:00|47.45|45.25|48.24|46.04|48.4|46.2|46.43|44.23|0
1690565700000|2023-07-28 17:35:00|48.32|46.12|48.4|46.2|49.13|46.93|48.16|45.96|0
1690566000000|2023-07-28 17:40:00|48.32|46.12|49.77|47.57|50.76|48.56|48.32|46.12|0
1690566300000|2023-07-28 17:45:00|49.86|47.66|50.51|48.31|50.76|48.56|49.69|47.49|0
1690566600000|2023-07-28 17:50:00|50.59|48.39|48.31|46.11|50.59|48.39|48.31|46.11|0
1690566900000|2023-07-28 17:55:00|48.23|46.03|47.04|44.84|48.31|46.11|46.88|44.68|0
1690567200000|2023-07-28 18:00:00|47.12|44.92|45.95|43.75|47.12|44.92|45.95|43.75|0
1690567500000|2023-07-28 18:05:00|45.87|43.67|45.49|43.29|46.26|44.06|45.49|43.29|0
1690567800000|2023-07-28 18:10:00|45.56|43.36|46.41|44.21|46.72|44.52|45.49|43.29|0
1690568100000|2023-07-28 18:15:00|46.48|44.28|46.17|43.97|46.72|44.52|46.09|43.89|0
1690568400000|2023-07-28 18:20:00|46.09|43.89|45.48|43.28|46.33|44.13|44.94|42.75|0
1690568700000|2023-07-28 18:25:00|45.55|43.35|45.02|42.82|45.63|43.43|45.02|42.82|0
1690569000000|2023-07-28 18:30:00|45.09|42.89|45.4|43.2|45.63|43.43|44.94|42.75|0
1690569300000|2023-07-28 18:35:00|45.32|43.12|46.86|44.66|47.1|44.9|45.32|43.12|0
1690569600000|2023-07-28 18:40:00|47.02|44.82|45.31|43.11|47.33|45.13|45.31|43.11|0
1690569900000|2023-07-28 18:45:00|45.39|43.19|44.93|42.74|45.47|43.27|44.62|42.44|0
1690570200000|2023-07-28 18:50:00|45|42.81|43.85|41.71|45|42.81|43.62|41.49|0
1690570500000|2023-07-28 18:55:00|43.92|41.78|43.09|40.99|44.61|42.44|42.71|40.63|0
1690570800000|2023-07-28 19:00:00|43.01|40.92|42.86|40.77|43.78|41.65|42.86|40.77|0
1690571100000|2023-07-28 19:05:00|43.01|40.91|42.78|40.69|43.09|40.99|42.48|40.41|0
1690571400000|2023-07-28 19:10:00|42.86|40.77|42.63|40.55|43.16|41.06|42.14|40.08|0
1690571700000|2023-07-28 19:15:00|42.7|40.62|42.32|40.26|42.78|40.69|42.32|40.26|0
1690572000000|2023-07-28 19:20:00|42.47|40.4|43.54|41.41|43.85|41.71|42.47|40.4|0
1690572300000|2023-07-28 19:25:00|43.62|41.49|44.16|42|44.16|42|43|40.9|0
1690572600000|2023-07-28 19:30:00|44.23|42.08|43.3|41.19|44.39|42.22|43.15|41.04|0
1690572900000|2023-07-28 19:35:00|43.23|41.12|44.23|42.07|44.23|42.07|43|40.9|0
1690573200000|2023-07-28 19:40:00|44.15|42|44.46|42.29|44.85|42.66|43.92|41.77|0
1690573500000|2023-07-28 19:45:00|44.54|42.37|44.69|42.51|45.01|42.81|43.76|41.62|0
1690573800000|2023-07-28 19:50:00|44.85|42.66|42.91|40.82|44.93|42.74|42.6|40.53|0
1690574100000|2023-07-28 19:55:00|42.76|40.67|42.64|40.56|43.68|41.54|41.73|39.69|0
1690574400000|2023-07-28 20:00:00|42.26|40.2|42.49|40.41|42.8|40.71|42.11|40.05|0
1690574700000|2023-07-28 20:05:00|42.41|40.34|42.18|40.12|42.64|40.56|42.1|40.05|0
1690575000000|2023-07-28 20:10:00|42.25|40.19|42.33|40.26|42.41|40.34|42.18|40.12|0
1690763700000|2023-07-31 00:35:00|42.14|40.09|42.22|40.16|42.29|40.23|42.14|40.08|0
1690764000000|2023-07-31 00:40:00|42.14|40.08|42.21|40.15|42.37|40.3|42.14|40.08|0
1690764300000|2023-07-31 00:45:00|42.29|40.23|42.29|40.22|42.29|40.23|41.91|39.87|0
1690764600000|2023-07-31 00:50:00|42.25|40.19|42.59|40.51|42.74|40.65|42.21|40.15|0
1690764900000|2023-07-31 00:55:00|42.66|40.58|42.51|40.43|42.74|40.65|42.43|40.36|0
1690765200000|2023-07-31 01:00:00|42.43|40.36|42.73|40.65|42.93|40.83|42.36|40.29|0
1690765500000|2023-07-31 01:05:00|42.81|40.72|43.42|41.3|43.46|41.34|42.73|40.65|0
1690765800000|2023-07-31 01:10:00|43.34|41.23|43.42|41.3|43.81|41.67|43.19|41.08|0
1690766100000|2023-07-31 01:15:00|43.38|41.27|43.34|41.22|43.65|41.52|43.19|41.08|0
1690766400000|2023-07-31 01:20:00|43.3|41.19|42.95|40.86|43.34|41.22|42.87|40.78|0
1690766700000|2023-07-31 01:25:00|42.87|40.78|42.87|40.78|43.03|40.93|42.87|40.78|0
1690767000000|2023-07-31 01:30:00|42.8|40.71|42.56|40.49|43.02|40.93|42.56|40.49|0
1690767300000|2023-07-31 01:35:00|42.64|40.56|42.33|40.27|42.64|40.56|41.73|39.7|0
1690767600000|2023-07-31 01:40:00|42.3|40.23|42.79|40.7|42.86|40.77|41.88|39.84|0
1690767900000|2023-07-31 01:45:00|42.71|40.63|43.79|41.65|43.94|41.8|42.71|40.63|0
1690768200000|2023-07-31 01:50:00|43.86|41.72|44.1|41.94|44.57|42.39|43.55|41.43|0
1690768500000|2023-07-31 01:55:00|44.17|42.02|44.45|42.28|44.64|42.47|43.94|41.8|0
1690768800000|2023-07-31 02:00:00|44.48|42.31|43.86|41.72|44.96|42.76|43.86|41.72|0
1690769100000|2023-07-31 02:05:00|43.78|41.64|44.05|41.9|44.24|42.09|43.78|41.64|0
1690769400000|2023-07-31 02:10:00|44.09|41.94|45.27|43.06|45.35|43.14|44.01|41.86|0
1690769700000|2023-07-31 02:15:00|45.19|42.98|45.03|42.83|45.27|43.06|44.79|42.6|0
1690770000000|2023-07-31 02:20:00|44.95|42.75|44.94|42.75|45.34|43.13|44.86|42.68|0
1690770300000|2023-07-31 02:25:00|45.02|42.83|45.34|43.13|45.5|43.28|44.94|42.75|0
1690770600000|2023-07-31 02:30:00|45.3|43.09|45.14|42.94|45.54|43.32|45.1|42.9|0
1690770900000|2023-07-31 02:35:00|45.18|42.97|45.25|43.05|45.41|43.2|45.1|42.9|0
1690771200000|2023-07-31 02:40:00|45.17|42.97|44.93|42.74|45.33|43.12|44.93|42.74|0
1690771500000|2023-07-31 02:45:00|45.01|42.82|44.53|42.36|45.01|42.82|44.38|42.21|0
1690771800000|2023-07-31 02:50:00|44.61|42.44|44.65|42.47|44.77|42.59|44.61|42.43|0
1690772100000|2023-07-31 02:55:00|44.69|42.51|45.04|42.85|45.08|42.88|44.69|42.51|0
1690772400000|2023-07-31 03:00:00|45|42.81|45.72|43.49|46.12|43.87|45|42.81|0
1690772700000|2023-07-31 03:05:00|45.64|43.41|45.24|43.03|45.64|43.41|45.16|42.95|0
1690773000000|2023-07-31 03:10:00|45.2|42.99|44.99|42.8|45.23|43.03|44.99|42.8|0
1690773300000|2023-07-31 03:15:00|45.07|42.87|44.99|42.8|45.31|43.1|44.91|42.72|0
1690773600000|2023-07-31 03:20:00|45.07|42.87|45.11|42.91|45.39|43.18|45.03|42.83|0
1690773900000|2023-07-31 03:25:00|45.15|42.95|45.62|43.4|45.62|43.4|44.99|42.79|0
1690774200000|2023-07-31 03:30:00|45.67|43.44|45.86|43.63|45.95|43.7|45.54|43.32|0
1690774500000|2023-07-31 03:35:00|45.94|43.7|46.02|43.78|46.1|43.85|45.7|43.47|0
1690774800000|2023-07-31 03:40:00|45.94|43.7|46.02|43.77|46.18|43.93|45.94|43.7|0
1690775100000|2023-07-31 03:45:00|46.1|43.85|45.93|43.69|46.18|43.93|45.77|43.54|0
1690775400000|2023-07-31 03:50:00|45.85|43.62|45.93|43.69|45.97|43.73|45.77|43.54|0
1690775700000|2023-07-31 03:55:00|46.01|43.77|45.85|43.61|46.01|43.77|45.69|43.46|0
1690776000000|2023-07-31 04:00:00|45.93|43.69|45.84|43.61|46.66|44.38|45.84|43.61|0
1690776300000|2023-07-31 04:05:00|45.93|43.68|46.08|43.84|46.17|43.91|45.89|43.65|0
1690776600000|2023-07-31 04:10:00|46.16|43.91|46|43.76|46.25|43.99|46|43.76|0
1690776900000|2023-07-31 04:15:00|45.96|43.72|46|43.75|46.12|43.87|45.92|43.68|0
1690777200000|2023-07-31 04:20:00|45.92|43.68|45.75|43.52|46|43.75|45.67|43.44|0
1690777500000|2023-07-31 04:25:00|45.83|43.6|45.83|43.59|46.07|43.83|45.67|43.44|0
1690777800000|2023-07-31 04:30:00|45.75|43.52|45.95|43.71|46.03|43.79|45.75|43.52|0
1690778100000|2023-07-31 04:35:00|45.91|43.67|46.23|43.97|46.27|44.01|45.91|43.67|0
1690778400000|2023-07-31 04:40:00|46.31|44.05|45.98|43.74|46.31|44.05|45.82|43.59|0
1690778700000|2023-07-31 04:45:00|45.9|43.66|45.66|43.43|45.98|43.74|45.62|43.39|0
1690779000000|2023-07-31 04:50:00|45.62|43.39|45.57|43.35|45.66|43.43|45.49|43.28|0
1690779300000|2023-07-31 04:55:00|45.62|43.39|45.73|43.5|45.73|43.5|45.41|43.2|0
1690779600000|2023-07-31 05:00:00|45.81|43.58|45.89|43.65|46.05|43.81|45.65|43.42|0
1690779900000|2023-07-31 05:05:00|45.97|43.73|45.89|43.65|46.21|43.96|45.49|43.27|0
1690780200000|2023-07-31 05:10:00|45.81|43.57|45.16|42.96|45.81|43.57|45|42.81|0
1690780500000|2023-07-31 05:15:00|45.2|43|44.84|42.65|45.32|43.11|44.84|42.65|0
1690780800000|2023-07-31 05:20:00|44.88|42.69|45|42.8|45.16|42.96|44.76|42.58|0
1690781100000|2023-07-31 05:25:00|44.96|42.77|45.15|42.95|45.15|42.95|44.76|42.58|0
1690781400000|2023-07-31 05:30:00|45.23|43.03|44.68|42.5|45.23|43.03|44.68|42.5|0
1690781700000|2023-07-31 05:35:00|44.64|42.46|44.75|42.57|44.83|42.64|44.44|42.27|0
1690782000000|2023-07-31 05:40:00|44.91|42.72|44.83|42.64|44.91|42.72|44.59|42.42|0
1690782300000|2023-07-31 05:45:00|44.79|42.6|44.67|42.49|44.83|42.64|44.59|42.41|0
1690782600000|2023-07-31 05:50:00|44.63|42.45|44.27|42.11|44.63|42.45|44.19|42.04|0
1690782900000|2023-07-31 05:55:00|44.35|42.18|44.58|42.41|44.58|42.41|44.19|42.03|0
1690783200000|2023-07-31 06:00:00|44.35|42.18|44.34|42.18|45.06|42.86|44.11|41.96|0
1690783500000|2023-07-31 06:05:00|44.42|42.25|43.79|41.66|44.42|42.25|43.71|41.58|0
1690783800000|2023-07-31 06:10:00|43.71|41.58|43.09|40.99|44.03|41.88|43.02|40.92|0
1690784100000|2023-07-31 06:15:00|43.06|40.95|42.86|40.77|43.17|41.06|42.86|40.77|0
1690784400000|2023-07-31 06:20:00|42.9|40.81|43.16|41.06|43.17|41.06|42.86|40.77|0
1690784700000|2023-07-31 06:25:00|43.09|40.98|43.08|40.98|43.16|41.06|42.85|40.76|0
1690785000000|2023-07-31 06:30:00|43.16|41.06|43.39|41.27|43.39|41.27|43.08|40.98|0
1690785300000|2023-07-31 06:35:00|43.31|41.2|43.31|41.2|43.39|41.27|43.16|41.05|0
1690785600000|2023-07-31 06:40:00|43.39|41.27|43.31|41.19|43.46|41.34|43.19|41.09|0
1690785900000|2023-07-31 06:45:00|43.35|41.23|43.46|41.34|43.77|41.64|43.35|41.23|0
1690786200000|2023-07-31 06:50:00|43.54|41.41|44|41.85|44.08|41.93|43.3|41.19|0
1690786500000|2023-07-31 06:55:00|44.08|41.93|44.23|42.07|44.63|42.45|44.08|41.93|0
1690786800000|2023-07-31 07:00:00|44.15|42|43.92|41.77|44.62|42.45|43.8|41.66|0
1690787100000|2023-07-31 07:05:00|43.84|41.7|44.46|42.29|44.62|42.44|43.68|41.55|0
1690787400000|2023-07-31 07:10:00|44.54|42.37|43.91|41.77|44.58|42.41|43.83|41.69|0
1690787700000|2023-07-31 07:15:00|43.83|41.69|43.13|41.03|43.91|41.77|42.98|40.88|0
1690788000000|2023-07-31 07:20:00|43.05|40.95|43.13|41.02|43.44|41.32|42.9|40.81|0
1690788300000|2023-07-31 07:25:00|43.05|40.95|42.82|40.73|43.28|41.17|42.74|40.66|0
1690788600000|2023-07-31 07:30:00|42.74|40.66|42.43|40.36|42.82|40.73|42.4|40.33|0
1690788900000|2023-07-31 07:35:00|42.51|40.44|43.58|41.46|43.62|41.5|42.51|40.44|0
1690789200000|2023-07-31 07:40:00|43.66|41.53|43.89|41.75|44.05|41.9|43.66|41.53|0
1690789500000|2023-07-31 07:45:00|43.97|41.83|44.6|42.42|44.76|42.57|43.81|41.68|0
1690789800000|2023-07-31 07:50:00|44.52|42.35|43.89|41.75|44.52|42.35|43.81|41.67|0
1690790100000|2023-07-31 07:55:00|43.96|41.82|43.37|41.26|43.96|41.82|43.06|40.96|0
1690790400000|2023-07-31 08:00:00|43.3|41.18|42.75|40.67|43.3|41.18|42.67|40.59|0
1690790700000|2023-07-31 08:05:00|42.67|40.59|42.06|40.01|42.75|40.67|42.06|40.01|0
1690791000000|2023-07-31 08:10:00|42.14|40.08|42.52|40.44|42.67|40.59|41.98|39.94|0
1690791300000|2023-07-31 08:15:00|42.44|40.37|42.71|40.63|42.74|40.66|42.28|40.22|0
1690791600000|2023-07-31 08:20:00|42.63|40.56|42.79|40.7|43.02|40.92|42.63|40.55|0
1690791900000|2023-07-31 08:25:00|42.83|40.74|42.55|40.48|43.02|40.92|42.48|40.4|0
1690792200000|2023-07-31 08:30:00|42.63|40.55|41.86|39.82|42.63|40.55|41.86|39.82|0
1690792500000|2023-07-31 08:35:00|41.94|39.89|42.17|40.11|42.32|40.25|41.86|39.82|0
1690792800000|2023-07-31 08:40:00|42.09|40.04|42.09|40.03|42.24|40.18|41.78|39.75|0
1690793100000|2023-07-31 08:45:00|42.16|40.11|42.44|40.37|42.44|40.37|41.78|39.74|0
1690793400000|2023-07-31 08:50:00|42.52|40.44|42.14|40.08|42.52|40.44|42.06|40.01|0
1690793700000|2023-07-31 08:55:00|42.06|40.01|41.83|39.79|42.21|40.15|41.76|39.72|0
1690794000000|2023-07-31 09:00:00|41.91|39.86|41.75|39.72|42.06|40.01|41.68|39.65|0
1690794300000|2023-07-31 09:05:00|41.72|39.68|41.6|39.57|41.75|39.72|41.38|39.36|0
1690794600000|2023-07-31 09:10:00|41.53|39.5|41.9|39.85|42.05|40|41.53|39.5|0
1690794900000|2023-07-31 09:15:00|41.94|39.89|41.82|39.78|41.97|39.93|41.67|39.64|0
1690795200000|2023-07-31 09:20:00|41.75|39.71|41.82|39.78|41.97|39.92|41.67|39.64|0
1690795500000|2023-07-31 09:25:00|41.89|39.85|41.89|39.85|41.97|39.92|41.74|39.7|0
1690795800000|2023-07-31 09:30:00|41.97|39.92|42.34|40.28|42.49|40.42|41.89|39.85|0
1690796100000|2023-07-31 09:35:00|42.42|40.35|42.07|40.02|42.42|40.35|41.89|39.84|0
1690796400000|2023-07-31 09:40:00|42.19|40.13|42.64|40.56|42.64|40.56|42.11|40.05|0
1690796700000|2023-07-31 09:45:00|42.72|40.63|42.56|40.48|42.95|40.85|42.49|40.41|0
1690797000000|2023-07-31 09:50:00|42.64|40.56|42.33|40.26|42.64|40.56|42.33|40.26|0
1690797300000|2023-07-31 09:55:00|42.37|40.3|42.48|40.41|42.71|40.63|42.37|40.3|0
1690797600000|2023-07-31 10:00:00|42.55|40.48|42.7|40.62|42.75|40.66|42.48|40.41|0
1690797900000|2023-07-31 10:05:00|42.63|40.55|42.32|40.26|42.78|40.69|42.32|40.26|0
1690798200000|2023-07-31 10:10:00|42.4|40.33|42.55|40.47|42.55|40.47|42.39|40.33|0
1690798500000|2023-07-31 10:15:00|42.47|40.4|42.32|40.25|42.85|40.76|42.32|40.25|0
1690798800000|2023-07-31 10:20:00|42.24|40.18|42.16|40.1|42.39|40.32|42.09|40.03|0
1690799100000|2023-07-31 10:25:00|42.12|40.07|42.16|40.1|42.23|40.17|42.01|39.96|0
1690799400000|2023-07-31 10:30:00|42.23|40.17|42|39.95|42.31|40.25|42|39.95|0
1690799700000|2023-07-31 10:35:00|42.08|40.03|42.08|40.02|42.15|40.1|42|39.95|0
1690800000000|2023-07-31 10:40:00|42.04|39.99|41.92|39.88|42.08|40.02|41.85|39.81|0
1690800300000|2023-07-31 10:45:00|41.85|39.81|42|39.95|42.15|40.09|41.85|39.81|0
1690800600000|2023-07-31 10:50:00|41.92|39.87|41.77|39.73|42|39.95|41.77|39.73|0
1690800900000|2023-07-31 10:55:00|41.81|39.77|41.54|39.51|41.92|39.87|41.5|39.48|0
1690801200000|2023-07-31 11:00:00|41.61|39.58|41.46|39.44|41.69|39.65|41.46|39.44|0
1690801500000|2023-07-31 11:05:00|41.39|39.37|41.38|39.36|41.46|39.44|41.31|39.29|0
1690801800000|2023-07-31 11:10:00|41.31|39.29|41.01|39.01|41.31|39.29|41.01|39.01|0
1690802100000|2023-07-31 11:15:00|41.08|39.08|41.3|39.29|41.38|39.36|41.01|39.01|0
1690802400000|2023-07-31 11:20:00|41.38|39.36|41.3|39.29|41.68|39.64|41.3|39.29|0
1690802700000|2023-07-31 11:25:00|41.23|39.21|41.04|39.04|41.49|39.46|41.04|39.04|0
1690803000000|2023-07-31 11:30:00|41.07|39.07|41.52|39.49|41.59|39.56|41.07|39.07|0
1690803300000|2023-07-31 11:35:00|41.59|39.56|41.29|39.28|41.67|39.64|41.22|39.21|0
1690803600000|2023-07-31 11:40:00|41.22|39.21|41.29|39.27|41.29|39.28|41.22|39.21|0
1690803900000|2023-07-31 11:45:00|41.21|39.2|41.14|39.13|41.36|39.34|41.14|39.13|0
1690804200000|2023-07-31 11:50:00|41.21|39.2|40.91|38.92|41.28|39.27|40.91|38.92|0
1690804500000|2023-07-31 11:55:00|40.84|38.85|40.69|38.7|40.91|38.92|40.69|38.7|0
1690804800000|2023-07-31 12:00:00|40.76|38.77|40.68|38.7|40.87|38.88|40.54|38.56|0
1690805100000|2023-07-31 12:05:00|40.72|38.74|40.9|38.91|40.9|38.91|40.68|38.7|0
1690805400000|2023-07-31 12:10:00|40.83|38.84|40.83|38.83|40.98|38.98|40.68|38.7|0
1690805700000|2023-07-31 12:15:00|40.9|38.91|40.86|38.87|40.97|38.97|40.6|38.62|0
1690806000000|2023-07-31 12:20:00|40.82|38.83|41.04|39.04|41.19|39.18|40.82|38.83|0
1690806300000|2023-07-31 12:25:00|40.97|38.97|40.74|38.76|41.12|39.11|40.67|38.69|0
1690806600000|2023-07-31 12:30:00|40.71|38.72|40.37|38.4|40.82|38.83|40.37|38.4|0
1690806900000|2023-07-31 12:35:00|40.45|38.47|40.15|38.19|40.52|38.54|40.08|38.12|0
1690807200000|2023-07-31 12:40:00|40.08|38.12|39.71|37.77|40.08|38.12|39.71|37.77|0
1690807500000|2023-07-31 12:45:00|39.64|37.71|39.42|37.5|39.78|37.84|39.42|37.5|0
1690807800000|2023-07-31 12:50:00|39.35|37.43|39.35|37.43|39.64|37.7|39.35|37.43|0
1690808100000|2023-07-31 12:55:00|39.34|37.49|39.7|37.77|39.7|37.77|39.34|37.43|0
1690808400000|2023-07-31 13:00:00|39.78|37.84|40.06|38.11|40.14|38.18|39.7|37.77|0
1690808700000|2023-07-31 13:05:00|40.14|38.18|40.21|38.25|40.28|38.32|39.99|38.04|0
1690809000000|2023-07-31 13:10:00|40.13|38.18|40.2|38.24|40.35|38.38|40.13|38.17|0
1690809300000|2023-07-31 13:15:00|40.35|38.38|40.49|38.52|40.57|38.59|40.13|38.17|0
1690809600000|2023-07-31 13:20:00|40.57|38.59|40.46|38.26|40.64|38.66|40.2|38.19|0
1690809900000|2023-07-31 13:25:00|40.39|38.19|41.61|39.41|41.62|39.42|40.32|38.12|0
1690810200000|2023-07-31 13:30:00|41.54|39.34|42.4|40.2|42.4|40.2|41.01|38.81|0
1690810500000|2023-07-31 13:35:00|42.18|39.98|41.37|39.17|42.47|40.27|41.15|38.95|0
1690810800000|2023-07-31 13:40:00|41.3|39.1|41.35|39.15|41.37|39.17|40.01|37.81|0
1690811100000|2023-07-31 13:45:00|40.58|38.38|41.07|38.87|41.22|39.02|40.08|37.88|0
1690811400000|2023-07-31 13:50:00|40.86|38.66|41.58|39.38|41.72|39.52|40.29|38.09|0
1690811700000|2023-07-31 13:55:00|41.65|39.45|43.79|41.59|44.86|42.66|41.65|39.45|0
1690812000000|2023-07-31 14:00:00|43.56|41.36|43.56|41.36|44.55|42.35|43.56|41.36|0
1690812300000|2023-07-31 14:05:00|43.41|41.21|42.52|40.32|43.41|41.21|42.37|40.17|0
1690812600000|2023-07-31 14:10:00|42.59|40.39|42.51|40.31|43.03|40.83|42.29|40.09|0
1690812900000|2023-07-31 14:15:00|42.29|40.09|42.58|40.38|42.73|40.53|42|39.8|0
1690813200000|2023-07-31 14:20:00|42.66|40.46|41.5|39.3|42.66|40.46|41.43|39.23|0
1690813500000|2023-07-31 14:25:00|41.43|39.23|40.92|38.72|41.72|39.52|40.92|38.72|0
1690813800000|2023-07-31 14:30:00|40.85|38.65|42.58|40.38|42.8|40.6|40.56|38.36|0
1690814100000|2023-07-31 14:35:00|42.65|40.45|41.91|39.71|42.95|40.75|41.84|39.64|0
1690814400000|2023-07-31 14:40:00|41.84|39.64|41.69|39.49|42.13|39.93|41.47|39.27|0
1690814700000|2023-07-31 14:45:00|41.62|39.42|41.62|39.42|42.79|40.59|41.47|39.27|0
1690815000000|2023-07-31 14:50:00|41.76|39.56|42.12|39.92|42.12|39.92|41.69|39.49|0
1690815300000|2023-07-31 14:55:00|42.05|39.85|41.9|39.7|42.12|39.92|41.47|39.27|0
1690815600000|2023-07-31 15:00:00|41.83|39.63|41.61|39.41|42.27|40.07|41.54|39.34|0
1690815900000|2023-07-31 15:05:00|41.54|39.34|41.28|39.08|42.12|39.92|41.13|38.93|0
1690816200000|2023-07-31 15:10:00|41.35|39.15|41.42|39.22|41.42|39.22|40.77|38.57|0
1690816500000|2023-07-31 15:15:00|41.35|39.15|41.56|39.36|42.07|39.87|41.35|39.15|0
1690816800000|2023-07-31 15:20:00|41.49|39.29|42.29|40.09|42.36|40.16|41.49|39.29|0
1690817100000|2023-07-31 15:25:00|42.36|40.16|42.08|39.88|42.81|40.61|41.84|39.64|0
1690817400000|2023-07-31 15:30:00|42.16|39.96|42.89|40.69|43.95|41.75|41.94|39.74|0
1690817700000|2023-07-31 15:35:00|42.97|40.77|42.59|40.39|43.04|40.84|42.23|40.03|0
1690818000000|2023-07-31 15:40:00|42.52|40.32|42.67|40.47|43.11|40.91|42.52|40.32|0
1690818300000|2023-07-31 15:45:00|42.74|40.54|42.22|40.02|42.89|40.69|42.07|39.87|0
1690818600000|2023-07-31 15:50:00|42.37|40.17|43.71|41.51|43.94|41.74|42.37|40.17|0
1690818900000|2023-07-31 15:55:00|43.63|41.43|43.18|40.98|43.63|41.43|42.88|40.68|0
1690819200000|2023-07-31 16:00:00|43.11|40.91|42.73|40.53|43.18|40.98|42.43|40.23|0
1690819500000|2023-07-31 16:05:00|42.8|40.6|43.02|40.82|43.48|41.28|42.73|40.53|0
1690819800000|2023-07-31 16:10:00|43.1|40.9|43.1|40.9|43.4|41.2|42.65|40.45|0
1690820100000|2023-07-31 16:15:00|43.17|40.97|42.65|40.45|43.55|41.35|42.5|40.3|0
1690820400000|2023-07-31 16:20:00|42.57|40.37|42.42|40.22|42.87|40.67|42.27|40.07|0
1690820700000|2023-07-31 16:25:00|42.35|40.15|42.34|40.14|42.64|40.44|42.27|40.07|0
1690821000000|2023-07-31 16:30:00|42.42|40.22|42.86|40.66|42.94|40.74|42.27|40.07|0
1690821300000|2023-07-31 16:35:00|42.94|40.74|43.01|40.81|43.31|41.11|42.78|40.58|0
1690821600000|2023-07-31 16:40:00|43.08|40.88|43.15|40.95|43.76|41.56|43.08|40.88|0
1690821900000|2023-07-31 16:45:00|43.38|41.18|43.3|41.1|43.83|41.63|43.23|41.03|0
1690822200000|2023-07-31 16:50:00|43.45|41.25|43.68|41.48|44.06|41.86|43.45|41.25|0
1690822500000|2023-07-31 16:55:00|43.75|41.55|44.13|41.93|44.44|42.24|43.75|41.55|0
1690822800000|2023-07-31 17:00:00|44.21|42.01|44.59|42.39|45.21|43.01|44.05|41.85|0
1690823100000|2023-07-31 17:05:00|44.66|42.46|43.37|41.17|44.82|42.62|43.29|41.09|0
1690823400000|2023-07-31 17:10:00|43.29|41.09|43.36|41.16|43.44|41.24|42.91|40.71|0
1690823700000|2023-07-31 17:15:00|43.44|41.24|44.5|42.3|44.73|42.53|43.36|41.16|0
1690824000000|2023-07-31 17:20:00|44.58|42.38|44.19|41.99|44.58|42.38|43.89|41.69|0
1690824300000|2023-07-31 17:25:00|44.12|41.92|44.04|41.84|44.42|42.22|43.43|41.23|0
1690824600000|2023-07-31 17:30:00|44.11|41.91|43.28|41.08|44.19|41.99|43.2|41|0
1690824900000|2023-07-31 17:35:00|43.2|41|42.45|40.25|43.28|41.08|42.45|40.25|0
1690825200000|2023-07-31 17:40:00|42.53|40.33|42.67|40.47|43.05|40.85|42.52|40.32|0
1690825500000|2023-07-31 17:45:00|42.75|40.55|42.82|40.62|43.27|41.07|42.67|40.47|0
1690825800000|2023-07-31 17:50:00|42.89|40.69|43.57|41.37|43.64|41.44|42.89|40.69|0
1690826100000|2023-07-31 17:55:00|43.64|41.44|43.26|41.06|43.64|41.44|43.11|40.91|0
1690826400000|2023-07-31 18:00:00|43.19|40.99|43.03|40.83|43.34|41.14|42.81|40.61|0
1690826700000|2023-07-31 18:05:00|42.96|40.76|43.22|41.02|43.64|41.44|42.81|40.61|0
1690827000000|2023-07-31 18:10:00|43.3|41.1|43.37|41.17|43.52|41.32|42.99|40.79|0
1690827300000|2023-07-31 18:15:00|43.41|41.21|43.37|41.17|43.44|41.24|42.99|40.79|0
1690827600000|2023-07-31 18:20:00|43.44|41.24|43.51|41.31|43.82|41.62|43.06|40.86|0
1690827900000|2023-07-31 18:25:00|43.59|41.39|43.36|41.16|43.89|41.69|43.06|40.86|0
1690828200000|2023-07-31 18:30:00|43.28|41.08|43.05|40.85|43.66|41.46|42.98|40.78|0
1690828500000|2023-07-31 18:35:00|42.98|40.78|43.28|41.08|43.66|41.46|42.68|40.48|0
1690828800000|2023-07-31 18:40:00|43.35|41.15|43.2|41|43.5|41.3|42.9|40.7|0
1690829100000|2023-07-31 18:45:00|43.28|41.08|42.75|40.55|43.58|41.38|42.75|40.55|0
1690829400000|2023-07-31 18:50:00|42.67|40.47|42.59|40.39|42.75|40.55|42.15|39.95|0
1690829700000|2023-07-31 18:55:00|42.52|40.32|42.22|40.02|42.59|40.39|41.85|39.65|0
1690830000000|2023-07-31 19:00:00|42.14|39.94|43.11|40.91|43.19|40.99|42.14|39.94|0
1690830300000|2023-07-31 19:05:00|43.19|40.99|43.49|41.29|43.49|41.29|43.11|40.91|0
1690830600000|2023-07-31 19:10:00|43.56|41.36|43.71|41.51|43.95|41.75|43.26|41.06|0
1690830900000|2023-07-31 19:15:00|43.64|41.44|43.26|41.06|43.94|41.74|43.18|40.98|0
1690831200000|2023-07-31 19:20:00|43.33|41.13|43.71|41.51|43.71|41.51|42.88|40.68|0
1690831500000|2023-07-31 19:25:00|43.63|41.43|43.25|41.05|43.86|41.66|43.18|40.98|0
1690831800000|2023-07-31 19:30:00|43.17|40.97|43.86|41.66|44.09|41.89|42.95|40.75|0
1690832100000|2023-07-31 19:35:00|43.93|41.73|44.62|42.42|44.7|42.5|43.63|41.43|0
1690832400000|2023-07-31 19:40:00|44.7|42.5|43.93|41.73|44.7|42.5|43.85|41.65|0
1690832700000|2023-07-31 19:45:00|44|41.8|44.77|42.57|45.24|43.04|43.62|41.42|0
1690833000000|2023-07-31 19:50:00|44.85|42.65|43.09|40.89|45|42.8|42.94|40.74|0
1690833300000|2023-07-31 19:55:00|43.24|41.04|40|37.8|43.24|41.04|40|37.8|0
1690833600000|2023-07-31 20:00:00|39.86|37.66|39.86|37.66|40.22|38.02|39.65|37.45|0
1690833900000|2023-07-31 20:05:00|39.93|37.73|39.86|37.66|40.07|37.87|39.79|37.59|0
1690834200000|2023-07-31 20:10:00|39.79|37.59|39.57|37.37|39.82|37.62|39.43|37.23|0
1690834500000|2023-07-31 20:15:00|39.91|37.31|39.42|36.82|39.98|37.38|39.35|36.75|0
1690834800000|2023-07-31 20:20:00|39.49|36.89|39.48|36.88|39.49|36.89|39.35|36.75|0
1690835100000|2023-07-31 20:25:00|39.62|37.02|39.76|37.16|39.76|37.16|39.62|37.02|0
1690835400000|2023-07-31 20:30:00|39.69|37.09|39.76|37.16|39.76|37.16|39.55|36.95|0
1690835700000|2023-07-31 20:35:00|39.69|37.09|39.69|37.09|39.76|37.16|39.69|37.09|0
1690836000000|2023-07-31 20:40:00|39.65|37.05|39.75|37.15|39.83|37.23|39.65|37.05|0
1690836300000|2023-07-31 20:45:00|39.83|37.23|39.75|37.15|39.89|37.29|39.75|37.15|0
1690836600000|2023-07-31 20:50:00|39.68|37.08|39.68|37.08|39.75|37.15|39.68|37.08|0
1690836900000|2023-07-31 20:55:00|39.61|37.01|39.64|37.04|39.68|37.08|39.54|36.94|0
1690837200000|2023-07-31 21:00:00|39.63|37.03|39.68|37.08|39.7|37.1|39.63|37.03|0
1690837500000|2023-07-31 21:05:00|39.7|37.1|39.72|37.12|39.8|37.2|39.67|37.07|0
1690837800000|2023-07-31 21:10:00|39.8|37.2|39.67|37.07|39.8|37.2|39.67|37.07|0
1690838100000|2023-07-31 21:15:00|39.66|37.06|39.66|37.06|39.66|37.06|39.66|37.06|0
1690838400000|2023-07-31 21:20:00|39.67|37.07|39.66|37.06|39.67|37.07|39.66|37.06|0
1690838700000|2023-07-31 21:25:00|39.67|37.07|39.68|37.08|39.69|37.09|39.65|37.05|0
1690839000000|2023-07-31 21:30:00|39.67|37.07|39.63|37.03|39.67|37.07|39.63|37.03|0
1690839300000|2023-07-31 21:35:00|39.64|37.04|39.68|37.08|39.69|37.09|39.64|37.04|0
1690839900000|2023-07-31 21:45:00|39.65|37.05|39.63|37.03|39.68|37.08|39.63|37.03|0
1690840200000|2023-07-31 21:50:00|39.62|37.02|39.63|37.03|39.63|37.03|39.62|37.02|0
1690840500000|2023-07-31 21:55:00|39.62|37.02|39.55|36.95|39.63|37.03|39.52|36.92|0
1690840800000|2023-07-31 22:00:00|39.54|36.94|39.29|36.69|39.54|36.94|39.22|36.62|0
1690841100000|2023-07-31 22:05:00|39.22|36.62|39.36|36.76|39.5|36.9|39.22|36.62|0
1690841400000|2023-07-31 22:10:00|39.43|36.83|39.28|36.68|39.43|36.83|39.28|36.68|0
1690841700000|2023-07-31 22:15:00|39.21|36.61|39.42|36.82|39.42|36.82|39.21|36.61|0
1690842000000|2023-07-31 22:20:00|39.46|36.86|39.56|36.96|39.63|37.03|39.42|36.82|0
1690842300000|2023-07-31 22:25:00|39.49|36.89|39.77|37.17|39.77|37.17|39.49|36.89|0
1690842600000|2023-07-31 22:30:00|39.84|37.24|39.98|37.38|40.05|37.45|39.8|37.2|0
1690842900000|2023-07-31 22:35:00|39.91|37.31|39.97|37.37|39.97|37.37|39.83|37.23|0
1690843200000|2023-07-31 22:40:00|39.9|37.3|39.97|37.37|40.04|37.44|39.9|37.3|0
1690843500000|2023-07-31 22:45:00|40.01|37.41|39.9|37.3|40.04|37.44|39.9|37.3|0
1690843800000|2023-07-31 22:50:00|39.97|37.37|40.18|37.58|40.18|37.58|39.83|37.23|0
1690844100000|2023-07-31 22:55:00|40.11|37.51|40.11|37.51|40.11|37.51|40.03|37.43|0
1690844400000|2023-07-31 23:00:00|40.03|37.43|40.03|37.43|40.1|37.5|39.96|37.36|0
1690844700000|2023-07-31 23:05:00|40.07|37.47|40.17|37.57|40.17|37.57|40.07|37.47|0
1690845000000|2023-07-31 23:10:00|40.1|37.5|40.1|37.5|40.17|37.57|40.1|37.5|0
1690845300000|2023-07-31 23:15:00|40.03|37.43|40.17|37.57|40.17|37.57|39.99|37.39|0
1690845600000|2023-07-31 23:20:00|40.16|37.56|40.09|37.49|40.16|37.56|40.09|37.49|0
1690845900000|2023-07-31 23:25:00|40.23|37.63|40.3|37.7|40.3|37.7|40.23|37.63|0
1690846200000|2023-07-31 23:30:00|40.23|37.63|40.16|37.56|40.23|37.63|40.16|37.56|0
1690846500000|2023-07-31 23:35:00|40.12|37.52|40.08|37.48|40.12|37.52|39.87|37.27|0
1690846800000|2023-07-31 23:40:00|40.15|37.55|40.15|37.55|40.15|37.55|40.08|37.48|0
1690847100000|2023-07-31 23:45:00|40.08|37.48|40.01|37.41|40.15|37.55|40.01|37.41|0
1690847400000|2023-07-31 23:50:00|40.08|37.48|40.07|37.47|40.08|37.48|40|37.4|0
1690847700000|2023-07-31 23:55:00|40|37.4|40|37.4|40.07|37.47|40|37.4|0
1690848000000|2023-08-01 00:00:00|40.14|37.54|39.79|37.19|40.14|37.54|39.79|37.19|0
1690848300000|2023-08-01 00:05:00|39.82|37.22|39.92|37.32|40.07|37.47|39.79|37.19|0
1690848600000|2023-08-01 00:10:00|39.85|37.25|39.78|37.18|39.92|37.32|39.71|37.11|0
1690848900000|2023-08-01 00:15:00|39.85|37.25|40.3|37.7|41.35|38.75|39.78|37.18|0
1690849200000|2023-08-01 00:20:00|40.23|37.63|40.12|37.52|40.3|37.7|40.09|37.49|0
1690849500000|2023-08-01 00:25:00|40.16|37.56|40.51|37.91|40.51|37.91|40.16|37.56|0
1690849800000|2023-08-01 00:30:00|40.58|37.98|40.65|38.05|40.65|38.05|40.51|37.91|0
1690850100000|2023-08-01 00:35:00|40.69|38.09|40.72|38.12|40.72|38.12|40.51|37.91|0
1690850400000|2023-08-01 00:40:00|40.68|38.08|40.65|38.05|40.72|38.12|40.57|37.97|0
1690850700000|2023-08-01 00:45:00|40.57|37.97|40.22|37.62|40.61|38.01|40.22|37.62|0
1690851000000|2023-08-01 00:50:00|40.18|37.58|39.79|37.19|40.22|37.62|39.72|37.12|0
1690851300000|2023-08-01 00:55:00|39.86|37.26|39.72|37.12|39.93|37.33|39.72|37.12|0
1690851600000|2023-08-01 01:00:00|39.65|37.05|39.78|37.18|39.86|37.26|39.65|37.05|0
1690851900000|2023-08-01 01:05:00|39.85|37.25|39.78|37.18|39.99|37.39|39.75|37.15|0
1690852200000|2023-08-01 01:10:00|39.85|37.25|39.92|37.32|39.99|37.39|39.85|37.25|0
1690852500000|2023-08-01 01:15:00|39.85|37.25|39.5|36.9|39.92|37.32|39.5|36.9|0
1690852800000|2023-08-01 01:20:00|39.43|36.83|39.7|37.1|39.7|37.1|39.43|36.83|0
1690853100000|2023-08-01 01:25:00|39.63|37.03|39.49|36.89|39.84|37.24|39.42|36.82|0
1690853400000|2023-08-01 01:30:00|39.56|36.96|39.56|36.96|39.7|37.1|39.28|36.68|0
1690853700000|2023-08-01 01:35:00|39.52|36.92|39.62|37.02|39.84|37.24|39.52|36.92|0
1690854000000|2023-08-01 01:40:00|39.55|36.95|39.41|36.81|39.69|37.09|39.34|36.74|0
1690854300000|2023-08-01 01:45:00|39.45|36.85|39.41|36.81|39.76|37.16|39.34|36.74|0
1690854600000|2023-08-01 01:50:00|39.48|36.88|39.37|36.77|39.55|36.95|39.34|36.74|0
1690854900000|2023-08-01 01:55:00|39.34|36.74|39.19|36.59|39.41|36.81|38.85|36.25|0
1690855200000|2023-08-01 02:00:00|39.13|36.53|39.33|36.73|39.47|36.87|39.12|36.52|0
1690855500000|2023-08-01 02:05:00|39.4|36.8|39.54|36.94|39.54|36.94|39.33|36.73|0
1690855800000|2023-08-01 02:10:00|39.61|37.01|39.67|37.07|39.82|37.22|39.54|36.94|0
1690856100000|2023-08-01 02:15:00|39.74|37.14|39.53|36.93|39.74|37.14|39.53|36.93|0
1690856400000|2023-08-01 02:20:00|39.6|37|39.32|36.72|39.6|37|39.25|36.65|0
1690856700000|2023-08-01 02:25:00|39.25|36.65|39.32|36.72|39.39|36.79|39.25|36.65|0
1690857000000|2023-08-01 02:30:00|39.25|36.65|39.38|36.78|39.46|36.86|39.25|36.65|0
1690857300000|2023-08-01 02:35:00|39.35|36.75|39.45|36.85|39.45|36.85|39.24|36.64|0
1690857600000|2023-08-01 02:40:00|39.38|36.78|39.52|36.92|39.52|36.92|39.31|36.71|0
1690857900000|2023-08-01 02:45:00|39.45|36.85|39.73|37.13|39.8|37.2|39.45|36.85|0
1690858200000|2023-08-01 02:50:00|39.66|37.06|39.79|37.19|39.94|37.34|39.66|37.06|0
1690858500000|2023-08-01 02:55:00|39.86|37.26|39.86|37.26|39.93|37.33|39.79|37.19|0
1690858800000|2023-08-01 03:00:00|39.79|37.19|39.86|37.26|39.86|37.26|39.72|37.12|0
1690859100000|2023-08-01 03:05:00|39.79|37.19|39.64|37.04|39.79|37.19|39.64|37.04|0
1690859400000|2023-08-01 03:10:00|39.71|37.11|39.71|37.11|39.71|37.11|39.64|37.04|0
1690859700000|2023-08-01 03:15:00|39.78|37.18|39.71|37.11|39.78|37.18|39.71|37.11|0
1690860000000|2023-08-01 03:20:00|39.64|37.04|39.64|37.04|39.71|37.11|39.64|37.04|0
1690860300000|2023-08-01 03:25:00|39.71|37.11|39.91|37.31|39.92|37.32|39.71|37.11|0
1690860600000|2023-08-01 03:30:00|40.06|37.46|40.12|37.52|40.13|37.53|39.91|37.31|0
1690860900000|2023-08-01 03:35:00|40.19|37.59|40.12|37.52|40.19|37.59|40.05|37.45|0
1690861200000|2023-08-01 03:40:00|40.05|37.45|39.98|37.38|40.12|37.52|39.98|37.38|0
1690861500000|2023-08-01 03:45:00|40.05|37.45|39.9|37.3|40.05|37.45|39.9|37.3|0
1690861800000|2023-08-01 03:50:00|39.97|37.37|39.83|37.23|39.97|37.37|39.83|37.23|0
1690862100000|2023-08-01 03:55:00|39.9|37.3|39.97|37.37|39.97|37.37|39.83|37.23|0
1690862400000|2023-08-01 04:00:00|39.93|37.33|39.75|37.15|39.97|37.37|39.72|37.12|0
1690862700000|2023-08-01 04:05:00|39.82|37.22|39.89|37.29|39.89|37.29|39.82|37.22|0
1690863000000|2023-08-01 04:10:00|39.96|37.36|39.96|37.36|39.96|37.36|39.89|37.29|0
1690863300000|2023-08-01 04:15:00|40|37.4|40.03|37.43|40.03|37.43|39.89|37.29|0
1690863600000|2023-08-01 04:20:00|39.96|37.36|39.88|37.28|39.96|37.36|39.88|37.28|0
1690863900000|2023-08-01 04:25:00|39.95|37.35|39.81|37.21|39.95|37.35|39.81|37.21|0
1690864200000|2023-08-01 04:30:00|39.74|37.14|39.53|36.93|39.88|37.28|39.53|36.93|0
1690864500000|2023-08-01 04:35:00|39.6|37|39.66|37.06|39.67|37.07|39.53|36.93|0
1690864800000|2023-08-01 04:40:00|39.7|37.1|39.87|37.27|39.94|37.34|39.66|37.06|0
1690865100000|2023-08-01 04:45:00|39.8|37.2|39.87|37.27|39.87|37.27|39.8|37.2|0
1690865400000|2023-08-01 04:50:00|39.8|37.2|39.73|37.13|39.87|37.27|39.66|37.06|0
1690865700000|2023-08-01 04:55:00|39.8|37.2|39.86|37.26|39.86|37.26|39.72|37.12|0
1690866000000|2023-08-01 05:00:00|39.93|37.33|39.83|37.23|39.93|37.33|39.72|37.12|0
1690866300000|2023-08-01 05:05:00|39.86|37.26|40.07|37.47|40.07|37.47|39.72|37.12|0
1690866600000|2023-08-01 05:10:00|40.14|37.54|40.07|37.47|40.14|37.54|40.07|37.47|0
1690866900000|2023-08-01 05:15:00|40.14|37.54|40.28|37.68|40.28|37.68|40.07|37.47|0
1690867200000|2023-08-01 05:20:00|40.21|37.61|40.27|37.67|40.28|37.68|40.13|37.53|0
1690867500000|2023-08-01 05:25:00|40.24|37.64|40.13|37.53|40.27|37.67|40.06|37.46|0
1690867800000|2023-08-01 05:30:00|40.2|37.6|40.2|37.6|40.27|37.67|40.13|37.53|0
1690868100000|2023-08-01 05:35:00|40.27|37.67|40.27|37.67|40.27|37.67|40.2|37.6|0
1690868400000|2023-08-01 05:40:00|40.34|37.74|40.48|37.88|40.55|37.95|40.34|37.74|0
1690868700000|2023-08-01 05:45:00|40.51|37.91|40.47|37.87|40.51|37.91|40.4|37.8|0
1690869000000|2023-08-01 05:50:00|40.44|37.84|40.47|37.87|40.47|37.87|40.4|37.8|0
1690869300000|2023-08-01 05:55:00|40.4|37.8|40.26|37.66|40.4|37.8|40.26|37.66|0
1690869600000|2023-08-01 06:00:00|40.4|37.8|40.54|37.94|40.54|37.94|40.33|37.73|0
1690869900000|2023-08-01 06:05:00|40.19|37.99|40.41|38.21|40.62|38.42|40.19|37.99|0
1690870200000|2023-08-01 06:10:00|40.33|38.13|40.4|38.2|40.48|38.28|40.19|37.99|0
1690870500000|2023-08-01 06:15:00|40.33|38.13|40.47|38.27|40.55|38.35|40.26|38.06|0
1690870800000|2023-08-01 06:20:00|40.51|38.31|40.4|38.2|40.62|38.42|40.33|38.13|0
1690871100000|2023-08-01 06:25:00|40.44|38.24|40.54|38.34|40.54|38.34|40.32|38.12|0
1690871400000|2023-08-01 06:30:00|40.47|38.27|40.39|38.19|40.61|38.41|40.39|38.19|0
1690871700000|2023-08-01 06:35:00|40.32|38.12|40.6|38.4|40.61|38.41|40.32|38.12|0
1690872000000|2023-08-01 06:40:00|40.53|38.33|40.6|38.4|40.6|38.4|40.53|38.33|0
1690872300000|2023-08-01 06:45:00|40.53|38.33|40.78|38.58|40.82|38.62|40.53|38.33|0
1690872600000|2023-08-01 06:50:00|40.74|38.54|40.78|38.58|40.81|38.61|40.67|38.47|0
1690872900000|2023-08-01 06:55:00|40.81|38.61|40.88|38.68|41.03|38.83|40.74|38.54|0
1690873200000|2023-08-01 07:00:00|40.81|38.61|40.81|38.61|41.02|38.82|40.66|38.46|0
1690873500000|2023-08-01 07:05:00|40.73|38.53|41.53|39.33|41.6|39.4|40.73|38.53|0
1690873800000|2023-08-01 07:10:00|41.6|39.4|41.67|39.47|41.67|39.47|41.38|39.18|0
1690874100000|2023-08-01 07:15:00|41.6|39.4|41.74|39.54|41.75|39.55|41.45|39.25|0
1690874400000|2023-08-01 07:20:00|41.67|39.47|41.52|39.32|41.74|39.54|41.52|39.32|0
1690874700000|2023-08-01 07:25:00|41.45|39.25|41.52|39.32|41.59|39.39|41.16|38.96|0
1690875000000|2023-08-01 07:30:00|41.59|39.39|41.66|39.46|41.74|39.54|41.3|39.1|0
1690875300000|2023-08-01 07:35:00|41.59|39.39|41.44|39.24|41.59|39.39|41.3|39.1|0
1690875600000|2023-08-01 07:40:00|41.37|39.17|41.15|38.95|41.44|39.24|41.15|38.95|0
1690875900000|2023-08-01 07:45:00|41.07|38.87|41.51|39.31|41.58|39.38|41.07|38.87|0
1690876200000|2023-08-01 07:50:00|41.43|39.23|42.02|39.82|42.02|39.82|41.43|39.23|0
1690876500000|2023-08-01 07:55:00|42.09|39.89|42.09|39.89|42.46|40.26|42.02|39.82|0
1690876800000|2023-08-01 08:00:00|42.16|39.96|42.31|40.11|42.31|40.11|41.98|39.78|0
1690877100000|2023-08-01 08:05:00|42.23|40.03|42.75|40.55|42.83|40.63|42.23|40.03|0
1690877400000|2023-08-01 08:10:00|42.83|40.63|42.82|40.62|42.98|40.78|42.53|40.33|0
1690877700000|2023-08-01 08:15:00|42.97|40.77|43.12|40.92|43.27|41.07|42.79|40.59|0
1690878000000|2023-08-01 08:20:00|43.05|40.85|43.5|41.3|43.65|41.45|42.93|40.73|0
1690878300000|2023-08-01 08:25:00|43.57|41.37|43.69|41.49|43.72|41.52|43.27|41.07|0
1690878600000|2023-08-01 08:30:00|43.72|41.52|44.18|41.98|44.56|42.36|43.65|41.45|0
1690878900000|2023-08-01 08:35:00|44.1|41.9|42.62|40.42|44.18|41.98|42.03|39.83|0
1690879200000|2023-08-01 08:40:00|42.73|40.53|43.33|41.13|43.48|41.28|42.73|40.53|0
1690879500000|2023-08-01 08:45:00|43.41|41.21|43.94|41.74|44.17|41.97|43.4|41.2|0
1690879800000|2023-08-01 08:50:00|43.86|41.66|43.32|41.12|43.86|41.66|43.02|40.82|0
1690880100000|2023-08-01 08:55:00|43.25|41.05|43.02|40.82|43.32|41.12|42.72|40.52|0
1690880400000|2023-08-01 09:00:00|43.09|40.89|43.39|41.19|43.39|41.19|43.02|40.82|0
1690880700000|2023-08-01 09:05:00|43.32|41.12|43.39|41.19|43.54|41.34|43.01|40.81|0
1690881000000|2023-08-01 09:10:00|43.35|41.15|43.9|41.7|43.9|41.7|43.16|40.96|0
1690881300000|2023-08-01 09:15:00|43.98|41.78|44.13|41.93|44.29|42.09|43.9|41.7|0
1690881600000|2023-08-01 09:20:00|44.17|41.97|44.43|42.23|44.51|42.31|43.97|41.77|0
1690881900000|2023-08-01 09:25:00|44.36|42.16|44.35|42.15|44.59|42.39|44.28|42.08|0
1690882200000|2023-08-01 09:30:00|44.43|42.23|44.51|42.31|44.74|42.54|44.2|42|0
1690882500000|2023-08-01 09:35:00|44.58|42.38|44.5|42.3|44.58|42.38|44.2|42|0
1690882800000|2023-08-01 09:40:00|44.43|42.23|45.1|42.9|45.1|42.9|44.17|41.97|0
1690883100000|2023-08-01 09:45:00|45.02|42.82|44.71|42.51|45.02|42.82|44.55|42.35|0
1690883400000|2023-08-01 09:50:00|44.79|42.59|44.78|42.58|44.82|42.62|44.55|42.35|0
1690883700000|2023-08-01 09:55:00|44.86|42.66|44.09|41.89|45.02|42.82|44.01|41.81|0
1690884000000|2023-08-01 10:00:00|44.13|41.93|44.08|41.88|44.32|42.12|43.85|41.65|0
1690884300000|2023-08-01 10:05:00|44.16|41.96|44|41.8|44.16|41.96|43.81|41.61|0
1690884600000|2023-08-01 10:10:00|44.04|41.84|44.08|41.88|44.23|42.03|43.77|41.57|0
1690884900000|2023-08-01 10:15:00|44|41.8|44.07|41.87|44.08|41.88|43.92|41.72|0
1690885200000|2023-08-01 10:20:00|44|41.8|43.61|41.41|44.07|41.87|43.61|41.41|0
1690885500000|2023-08-01 10:25:00|43.54|41.34|43.76|41.56|43.76|41.56|43.46|41.26|0
1690885800000|2023-08-01 10:30:00|43.69|41.49|43.53|41.33|43.76|41.56|43.23|41.03|0
1690886100000|2023-08-01 10:35:00|43.46|41.26|43.3|41.1|43.46|41.26|43.23|41.03|0
1690886400000|2023-08-01 10:40:00|43.45|41.25|43.15|40.95|43.68|41.48|43.07|40.87|0
1690886700000|2023-08-01 10:45:00|43.22|41.02|43.07|40.87|43.3|41.1|43.07|40.87|0
1690887000000|2023-08-01 10:50:00|43.14|40.94|42.54|40.34|43.25|41.05|42.54|40.34|0
1690887300000|2023-08-01 10:55:00|42.61|40.41|42.31|40.11|42.69|40.49|42.31|40.11|0
1690887600000|2023-08-01 11:00:00|42.24|40.04|42.24|40.04|42.39|40.19|42.09|39.89|0
1690887900000|2023-08-01 11:05:00|42.2|40|42.38|40.18|42.53|40.33|42.2|40|0
1690888200000|2023-08-01 11:10:00|42.46|40.26|42.75|40.55|42.75|40.55|42.23|40.03|0
1690888500000|2023-08-01 11:15:00|42.79|40.59|42.97|40.77|42.97|40.77|42.67|40.47|0
1690888800000|2023-08-01 11:20:00|43.01|40.81|43.27|41.07|43.35|41.15|42.9|40.7|0
1690889100000|2023-08-01 11:25:00|43.31|41.11|43.65|41.45|43.73|41.53|43.2|41|0
1690889400000|2023-08-01 11:30:00|43.73|41.53|44.1|41.9|44.26|42.06|43.72|41.52|0
1690889700000|2023-08-01 11:35:00|44.18|41.98|44.18|41.98|44.34|42.14|44.1|41.9|0
1690890000000|2023-08-01 11:40:00|44.18|41.98|44.64|42.44|44.8|42.6|44.18|41.98|0
1690890300000|2023-08-01 11:45:00|44.56|42.36|44.02|41.82|44.56|42.36|43.87|41.67|0
1690890600000|2023-08-01 11:50:00|44.1|41.9|44.92|42.72|44.92|42.72|43.57|41.37|0
1690890900000|2023-08-01 11:55:00|44.96|42.76|45.15|42.95|45.23|43.03|44.96|42.76|0
1690891200000|2023-08-01 12:00:00|45.22|43.02|44.76|42.56|45.22|43.02|44.76|42.56|0
1690891500000|2023-08-01 12:05:00|44.83|42.63|45.45|43.25|45.61|43.41|44.75|42.55|0
1690891800000|2023-08-01 12:10:00|45.41|43.21|45.29|43.09|45.61|43.41|45.14|42.94|0
1690892100000|2023-08-01 12:15:00|45.37|43.17|44.98|42.78|45.45|43.25|44.83|42.63|0
1690892400000|2023-08-01 12:20:00|45.06|42.86|45.91|43.71|45.91|43.71|44.98|42.78|0
1690892700000|2023-08-01 12:25:00|45.83|43.63|46.54|44.34|46.62|44.42|45.72|43.52|0
1690893000000|2023-08-01 12:30:00|46.62|44.42|46.3|44.1|47.26|45.06|46.14|43.94|0
1690893300000|2023-08-01 12:35:00|46.38|44.18|46.48|44.28|46.72|44.52|46.03|43.83|0
1690893600000|2023-08-01 12:40:00|46.44|44.24|46.32|44.12|46.64|44.44|46.24|44.04|0
1690893900000|2023-08-01 12:45:00|46.24|44.04|46.79|44.59|46.79|44.59|46.16|43.96|0
1690894200000|2023-08-01 12:50:00|46.87|44.67|46.71|44.51|47.35|45.15|46.71|44.51|0
1690894500000|2023-08-01 12:55:00|46.79|44.59|46.39|44.19|46.79|44.59|46.31|44.11|0
1690894800000|2023-08-01 13:00:00|46.54|44.34|46.14|43.94|46.94|44.74|46.14|43.94|0
1690895100000|2023-08-01 13:05:00|46.07|43.87|46.3|44.1|46.38|44.18|45.75|43.55|0
1690895400000|2023-08-01 13:10:00|46.38|44.18|45.35|43.15|46.46|44.26|45.27|43.07|0
1690895700000|2023-08-01 13:15:00|45.27|43.07|45.51|43.31|45.74|43.54|45.12|42.92|0
1690896000000|2023-08-01 13:20:00|45.47|43.27|45.27|43.07|45.74|43.54|45.19|42.99|0
1690896300000|2023-08-01 13:25:00|45.42|43.22|45.19|42.99|45.74|43.54|45.19|42.99|0
1690896600000|2023-08-01 13:30:00|44.95|42.75|44.1|41.9|45.66|43.46|44.03|41.83|0
1690896900000|2023-08-01 13:35:00|44.18|41.98|43.79|41.59|44.64|42.44|43.19|40.99|0
1690897200000|2023-08-01 13:40:00|44.02|41.82|44.32|42.12|44.36|42.16|43.64|41.44|0
1690897500000|2023-08-01 13:45:00|44.28|42.08|44.4|42.2|44.86|42.66|43.94|41.74|0
1690897800000|2023-08-01 13:50:00|44.32|42.12|43.86|41.66|44.55|42.35|43.78|41.58|0
1690898100000|2023-08-01 13:55:00|43.78|41.58|43.74|41.54|44.16|41.96|43.48|41.28|0
1690898400000|2023-08-01 14:00:00|43.59|41.39|42.87|40.67|44.2|42|42.5|40.3|0
1690898700000|2023-08-01 14:05:00|42.72|40.52|43.62|41.42|44.16|41.96|42.5|40.3|0
1690899000000|2023-08-01 14:10:00|43.77|41.57|46.02|43.82|46.25|44.05|43.62|41.42|0
1690899300000|2023-08-01 14:15:00|46.17|43.97|47.05|44.85|47.61|45.41|45.78|43.58|0
1690899600000|2023-08-01 14:20:00|47.21|45.01|46.72|44.52|47.45|45.25|46.49|44.29|0
1690899900000|2023-08-01 14:25:00|46.8|44.6|46.48|44.28|47.2|45|46.25|44.05|0
1690900200000|2023-08-01 14:30:00|46.56|44.36|45.93|43.73|46.8|44.6|45.3|43.1|0
1690900500000|2023-08-01 14:35:00|46.08|43.88|45.29|43.09|46.08|43.88|44.98|42.78|0
1690900800000|2023-08-01 14:40:00|45.22|43.02|45.68|43.48|45.92|43.72|44.36|42.16|0
1690901100000|2023-08-01 14:45:00|45.76|43.56|44.67|42.47|45.84|43.64|44.67|42.47|0
1690901400000|2023-08-01 14:50:00|44.75|42.55|44.67|42.47|45.13|42.93|44.13|41.93|0
1690901700000|2023-08-01 14:55:00|44.74|42.54|45.56|43.36|45.95|43.75|43.93|41.73|0
1690902000000|2023-08-01 15:00:00|45.33|43.13|46.03|43.83|46.26|44.06|45.01|42.81|0
1690902300000|2023-08-01 15:05:00|45.87|43.67|45.71|43.51|46.34|44.14|45.4|43.2|0
1690902600000|2023-08-01 15:10:00|45.63|43.43|46.49|44.29|46.49|44.29|45.32|43.12|0
1690902900000|2023-08-01 15:15:00|46.42|44.22|46.33|44.13|46.97|44.77|45.94|43.74|0
1690903200000|2023-08-01 15:20:00|46.41|44.21|46.89|44.69|47.13|44.93|46.41|44.21|0
1690903500000|2023-08-01 15:25:00|46.97|44.77|45.7|43.5|47.05|44.85|45.31|43.11|0
1690903800000|2023-08-01 15:30:00|45.62|43.42|46.25|44.05|46.64|44.44|45.46|43.26|0
1690904100000|2023-08-01 15:35:00|46.17|43.97|45.85|43.65|46.56|44.36|45.77|43.57|0
1690904400000|2023-08-01 15:40:00|45.93|43.73|46.87|44.67|46.95|44.75|45.93|43.73|0
1690904700000|2023-08-01 15:45:00|46.95|44.75|46.55|44.35|47.11|44.91|46.55|44.35|0
1690905000000|2023-08-01 15:50:00|46.63|44.43|46.08|43.88|46.71|44.51|46.08|43.88|0
1690905300000|2023-08-01 15:55:00|46.15|43.95|45.99|43.79|46.47|44.27|45.68|43.48|0
1690905600000|2023-08-01 16:00:00|45.92|43.72|46.54|44.34|46.62|44.42|45.76|43.56|0
1690905900000|2023-08-01 16:05:00|46.51|44.31|46.22|44.02|46.78|44.58|46.15|43.95|0
1690906200000|2023-08-01 16:10:00|46.15|43.95|45.83|43.63|46.3|44.1|45.67|43.47|0
1690906500000|2023-08-01 16:15:00|45.75|43.55|46.54|44.34|46.54|44.34|45.59|43.39|0
1690906800000|2023-08-01 16:20:00|46.46|44.26|47.01|44.81|47.25|45.05|46.46|44.26|0
1690907100000|2023-08-01 16:25:00|46.93|44.73|47.17|44.97|47.49|45.29|46.69|44.49|0
1690907400000|2023-08-01 16:30:00|47.33|45.13|46.69|44.49|48.06|45.86|46.45|44.25|0
1690907700000|2023-08-01 16:35:00|46.76|44.56|46.68|44.48|46.84|44.64|46.45|44.25|0
1690908000000|2023-08-01 16:40:00|46.6|44.4|46.12|43.92|46.68|44.48|45.97|43.77|0
1690908300000|2023-08-01 16:45:00|46.05|43.85|46.36|44.16|46.44|44.24|45.97|43.77|0
1690908600000|2023-08-01 16:50:00|46.28|44.08|45.96|43.76|46.68|44.48|45.88|43.68|0
1690908900000|2023-08-01 16:55:00|46.04|43.84|45.41|43.21|46.12|43.92|45.33|43.13|0
1690909200000|2023-08-01 17:00:00|45.18|42.98|45.14|42.94|45.41|43.21|44.87|42.67|0
1690909500000|2023-08-01 17:05:00|45.17|42.97|45.56|43.36|45.56|43.36|44.94|42.74|0
1690909800000|2023-08-01 17:10:00|45.64|43.44|45.48|43.28|45.79|43.59|45.48|43.28|0
1690910100000|2023-08-01 17:15:00|45.56|43.36|45.71|43.51|45.87|43.67|45.17|42.97|0
1690910400000|2023-08-01 17:20:00|45.63|43.43|45.16|42.96|45.71|43.51|45.16|42.96|0
1690910700000|2023-08-01 17:25:00|45.24|43.04|45.39|43.19|45.47|43.27|45.16|42.96|0
1690911000000|2023-08-01 17:30:00|45.31|43.11|45.62|43.42|46.1|43.9|45.31|43.11|0
1690911300000|2023-08-01 17:35:00|45.55|43.35|46.41|44.21|46.49|44.29|45.55|43.35|0
1690911600000|2023-08-01 17:40:00|46.49|44.29|45.77|43.57|46.49|44.29|45.77|43.57|0
1690911900000|2023-08-01 17:45:00|45.7|43.5|45.69|43.49|46.01|43.81|45.69|43.49|0
1690912200000|2023-08-01 17:50:00|45.77|43.57|45.3|43.1|45.77|43.57|45.22|43.02|0
1690912500000|2023-08-01 17:55:00|45.38|43.18|44.99|42.79|45.46|43.26|44.91|42.71|0
1690912800000|2023-08-01 18:00:00|44.91|42.71|44.37|42.17|44.99|42.79|44.37|42.17|0
1690913100000|2023-08-01 18:05:00|44.29|42.09|44.52|42.32|44.98|42.78|44.21|42.01|0
1690913400000|2023-08-01 18:10:00|44.44|42.24|44.52|42.32|44.9|42.7|44.36|42.16|0
1690913700000|2023-08-01 18:15:00|44.59|42.39|41.91|39.71|44.59|42.39|41.69|39.49|0
1690914000000|2023-08-01 18:20:00|41.84|39.64|42.36|40.16|42.51|40.31|41.84|39.64|0
1690914300000|2023-08-01 18:25:00|42.29|40.09|42.89|40.69|43.27|41.07|42.06|39.86|0
1690914600000|2023-08-01 18:30:00|42.81|40.61|42.81|40.61|43.04|40.84|42.58|40.38|0
1690914900000|2023-08-01 18:35:00|42.73|40.53|42.2|40|42.73|40.53|42.05|39.85|0
1690915200000|2023-08-01 18:40:00|42.24|40.04|42.58|40.38|42.65|40.45|42.2|40|0
1690915500000|2023-08-01 18:45:00|42.5|40.3|42.05|39.85|42.73|40.53|41.97|39.77|0
1690915800000|2023-08-01 18:50:00|42.12|39.92|42.49|40.29|42.72|40.52|41.97|39.77|0
1690916100000|2023-08-01 18:55:00|42.57|40.37|42.42|40.22|43.02|40.82|42.27|40.07|0
1690916400000|2023-08-01 19:00:00|42.34|40.14|42.19|39.99|42.42|40.22|42.11|39.91|0
1690916700000|2023-08-01 19:05:00|42.11|39.91|41.74|39.54|42.26|40.06|41.7|39.5|0
1690917000000|2023-08-01 19:10:00|41.81|39.61|42.11|39.91|42.11|39.91|41.59|39.39|0
1690917300000|2023-08-01 19:15:00|42.03|39.83|42.33|40.13|42.33|40.13|41.81|39.61|0
1690917600000|2023-08-01 19:20:00|42.25|40.05|42.55|40.35|42.55|40.35|42.03|39.83|0
1690917900000|2023-08-01 19:25:00|42.48|40.28|42.55|40.35|43.01|40.81|42.4|40.2|0
1690918200000|2023-08-01 19:30:00|42.63|40.43|42.17|39.97|42.63|40.43|42.1|39.9|0
1690918500000|2023-08-01 19:35:00|42.25|40.05|43|40.8|43.15|40.95|42.17|39.97|0
1690918800000|2023-08-01 19:40:00|42.92|40.72|43.69|41.49|44|41.8|42.92|40.72|0
1690919100000|2023-08-01 19:45:00|43.76|41.56|42.61|40.41|43.92|41.72|42.61|40.41|0
1690919400000|2023-08-01 19:50:00|42.39|40.19|42.08|39.88|42.61|40.41|41.86|39.66|0
1690919700000|2023-08-01 19:55:00|42.54|40.34|43.22|41.02|43.37|41.17|42.54|40.34|0
1690920000000|2023-08-01 20:00:00|43.29|41.09|43.83|41.63|43.83|41.63|43.29|41.09|0
1690920300000|2023-08-01 20:05:00|43.98|41.78|43.83|41.63|43.98|41.78|43.67|41.47|0
1690920600000|2023-08-01 20:10:00|43.9|41.7|43.9|41.7|44.21|42.01|43.75|41.55|0
1690920900000|2023-08-01 20:15:00|43.95|41.35|43.71|41.11|44.18|41.58|43.48|40.88|0
1690921200000|2023-08-01 20:20:00|43.79|41.19|43.63|41.03|44.02|41.42|43.63|41.03|0
1690921500000|2023-08-01 20:25:00|43.71|41.11|43.32|40.72|43.71|41.11|43.25|40.65|0
1690921800000|2023-08-01 20:30:00|43.4|40.8|43.47|40.87|43.55|40.95|43.4|40.8|0
1690922100000|2023-08-01 20:35:00|43.4|40.8|43.39|40.79|43.4|40.8|43.39|40.79|0
1690922400000|2023-08-01 20:40:00|43.47|40.87|43.31|40.71|43.47|40.87|43.31|40.71|0
1690922700000|2023-08-01 20:45:00|43.39|40.79|43.77|41.17|43.77|41.17|43.31|40.71|0
1690923000000|2023-08-01 20:50:00|43.7|41.1|43.39|40.79|43.7|41.1|43.39|40.79|0
1690923300000|2023-08-01 20:55:00|43.46|40.86|44.12|41.52|44.19|41.59|43.46|40.86|0
1690923600000|2023-08-01 21:00:00|44.01|41.41|44.03|41.43|44.03|41.43|43.97|41.37|0
1690923900000|2023-08-01 21:05:00|44.07|41.47|44.2|41.6|44.23|41.63|44.03|41.43|0
1690924200000|2023-08-01 21:10:00|44.25|41.65|44.59|41.99|45.81|43.21|44.19|41.59|0
1690924500000|2023-08-01 21:15:00|44.65|42.05|46.76|44.16|47.08|44.48|44.55|41.95|0
1690924800000|2023-08-01 21:20:00|46.88|44.28|45.59|42.99|47.1|44.5|45.59|42.99|0
1690925100000|2023-08-01 21:25:00|45.99|43.39|45.69|43.09|45.99|43.39|45.36|42.76|0
1690925400000|2023-08-01 21:30:00|45.63|43.03|46|43.4|46.14|43.54|45.57|42.97|0
1690925700000|2023-08-01 21:35:00|46.03|43.43|47.16|44.56|47.16|44.56|46.03|43.43|0
1690926000000|2023-08-01 21:40:00|47.14|44.54|47.29|44.69|48|45.4|47.05|44.45|0
1690926300000|2023-08-01 21:45:00|47.37|44.77|47.16|44.56|47.4|44.8|46.92|44.32|0
1690926600000|2023-08-01 21:50:00|47.12|44.52|47.15|44.55|47.27|44.67|47.06|44.46|0
1690926900000|2023-08-01 21:55:00|47.19|44.59|47.25|44.65|47.28|44.68|47.09|44.49|0
1690927200000|2023-08-01 22:00:00|50.1|47.5|49.46|46.86|52.84|50.24|49.21|46.61|0
1690927500000|2023-08-01 22:05:00|49.67|47.07|50.63|48.03|50.8|48.2|48.95|46.35|0
1690927800000|2023-08-01 22:10:00|50.71|48.11|51.14|48.54|51.65|49.05|50.46|47.86|0
1690928100000|2023-08-01 22:15:00|51.35|48.75|50.28|47.68|51.48|48.88|49.86|47.26|0
1690928400000|2023-08-01 22:20:00|50.2|47.6|50.03|47.43|50.37|47.77|49.69|47.09|0
1690928700000|2023-08-01 22:25:00|50.11|47.51|49.1|46.5|50.11|47.51|48.86|46.26|0
1690929000000|2023-08-01 22:30:00|49.02|46.42|49.02|46.42|49.27|46.67|48.69|46.09|0
1690929300000|2023-08-01 22:35:00|49.1|46.5|49.47|46.87|49.6|47|49.1|46.5|0
1690929600000|2023-08-01 22:40:00|49.43|46.83|49.09|46.49|49.43|46.83|49.09|46.49|0
1690929900000|2023-08-01 22:45:00|49.18|46.58|49.76|47.16|49.76|47.16|49.09|46.49|0
1690930200000|2023-08-01 22:50:00|49.59|46.99|49.25|46.65|49.68|47.08|49.01|46.41|0
1690930500000|2023-08-01 22:55:00|49.34|46.74|48.88|46.28|49.34|46.74|48.84|46.24|0
1690930800000|2023-08-01 23:00:00|48.92|46.32|49.33|46.73|49.33|46.73|48.59|45.99|0
1690931100000|2023-08-01 23:05:00|49.29|46.69|49.29|46.69|49.42|46.82|49.08|46.48|0
1690931400000|2023-08-01 23:10:00|49.33|46.73|49.29|46.69|49.33|46.73|49.16|46.56|0
1690931700000|2023-08-01 23:15:00|49.24|46.64|49.49|46.89|49.66|47.06|49.24|46.64|0
1690932000000|2023-08-01 23:20:00|49.45|46.85|49.65|47.05|49.82|47.22|49.41|46.81|0
1690932300000|2023-08-01 23:25:00|49.61|47.01|49.65|47.05|49.65|47.05|49.4|46.8|0
1690932600000|2023-08-01 23:30:00|49.57|46.97|49.65|47.05|49.73|47.13|49.57|46.97|0
1690932900000|2023-08-01 23:35:00|49.73|47.13|49.9|47.3|50.07|47.47|49.73|47.13|0
1690933200000|2023-08-01 23:40:00|49.81|47.21|49.56|46.96|49.81|47.21|49.48|46.88|0
1690933500000|2023-08-01 23:45:00|49.48|46.88|49.47|46.87|49.64|47.04|49.31|46.71|0
1690933800000|2023-08-01 23:50:00|49.39|46.79|49.22|46.62|49.64|47.04|49.14|46.54|0
1690934100000|2023-08-01 23:55:00|49.3|46.7|49.05|46.45|49.3|46.7|48.97|46.37|0
1690934400000|2023-08-02 00:00:00|49.13|46.53|49.21|46.61|49.8|47.2|48.88|46.28|0
1690934700000|2023-08-02 00:05:00|49.26|46.66|50.13|47.53|50.26|47.66|49.13|46.53|0
1690935000000|2023-08-02 00:10:00|50.05|47.45|50.05|47.45|50.55|47.95|49.96|47.36|0
1690935300000|2023-08-02 00:15:00|50.13|47.53|48.42|45.82|50.13|47.53|48.25|45.65|0
1690935600000|2023-08-02 00:20:00|48.33|45.73|49.03|46.43|49.03|46.43|48.08|45.48|0
1690935900000|2023-08-02 00:25:00|50.19|47.59|50.77|48.17|51.44|48.84|50.19|47.59|0
1690936200000|2023-08-02 00:30:00|50.86|48.26|51.31|48.71|51.4|48.8|50.52|47.92|0
1690936500000|2023-08-02 00:35:00|51.39|48.79|51.48|48.88|51.48|48.88|51.27|48.67|0
1690936800000|2023-08-02 00:40:00|51.56|48.96|51.39|48.79|51.64|49.04|51.22|48.62|0
1690937100000|2023-08-02 00:45:00|51.56|48.96|51.05|48.45|51.72|49.12|51.05|48.45|0
1690937400000|2023-08-02 00:50:00|51.09|48.49|50.38|47.78|51.13|48.53|50.3|47.7|0
1690937700000|2023-08-02 00:55:00|50.34|47.74|50.63|48.03|50.71|48.11|50.21|47.61|0
1690938000000|2023-08-02 01:00:00|50.54|47.94|50.54|47.94|50.71|48.11|50.29|47.69|0
1690938300000|2023-08-02 01:05:00|50.58|47.98|50.62|48.02|50.79|48.19|50.54|47.94|0
1690938600000|2023-08-02 01:10:00|50.58|47.98|49.55|46.95|50.58|47.98|49.55|46.95|0
1690938900000|2023-08-02 01:15:00|49.46|46.86|49.13|46.53|49.55|46.95|49.13|46.53|0
1690939200000|2023-08-02 01:20:00|49.22|46.62|49.29|46.69|49.38|46.78|49.13|46.53|0
1690939500000|2023-08-02 01:25:00|49.38|46.78|49.62|47.02|49.62|47.02|49.29|46.69|0
1690939800000|2023-08-02 01:30:00|49.7|47.1|49.53|46.93|49.86|47.26|49.45|46.85|0
1690940100000|2023-08-02 01:35:00|49.61|47.01|49.2|46.6|49.7|47.1|49.2|46.6|0
1690940400000|2023-08-02 01:40:00|49.29|46.69|49.53|46.93|49.61|47.01|49.28|46.68|0
1690940700000|2023-08-02 01:45:00|49.45|46.85|49.52|46.92|49.77|47.17|49.36|46.76|0
1690941000000|2023-08-02 01:50:00|49.48|46.88|49.36|46.76|49.52|46.92|49.2|46.6|0
1690941300000|2023-08-02 01:55:00|49.44|46.84|49.85|47.25|49.85|47.25|49.44|46.84|0
1690941600000|2023-08-02 02:00:00|49.76|47.16|50.42|47.82|50.42|47.82|49.68|47.08|0
1690941900000|2023-08-02 02:05:00|50.5|47.9|50.33|47.73|50.67|48.07|50.25|47.65|0
1690942200000|2023-08-02 02:10:00|50.25|47.65|51.16|48.56|51.25|48.65|50.25|47.65|0
1690942500000|2023-08-02 02:15:00|51.25|48.65|51.67|49.07|51.84|49.24|51.08|48.48|0
1690942800000|2023-08-02 02:20:00|51.58|48.98|51.49|48.89|51.67|49.07|51.24|48.64|0
1690943100000|2023-08-02 02:25:00|51.41|48.81|51.83|49.23|51.83|49.23|51.41|48.81|0
1690943400000|2023-08-02 02:30:00|51.74|49.14|52.33|49.73|52.59|49.99|51.7|49.1|0
1690943700000|2023-08-02 02:35:00|52.42|49.82|52.85|50.25|53.02|50.42|52.33|49.73|0
1690944000000|2023-08-02 02:40:00|52.93|50.33|52.67|50.07|52.93|50.33|52.59|49.99|0
1690944300000|2023-08-02 02:45:00|52.58|49.98|53.53|50.93|53.7|51.1|52.58|49.98|0
1690944600000|2023-08-02 02:50:00|53.62|51.02|53.44|50.84|53.62|51.02|53.35|50.75|0
1690944900000|2023-08-02 02:55:00|53.4|50.8|53.35|50.75|53.44|50.84|53.27|50.67|0
1690945200000|2023-08-02 03:00:00|53.44|50.84|53|50.4|53.44|50.84|52.74|50.14|0
1690945500000|2023-08-02 03:05:00|52.92|50.32|52.83|50.23|53|50.4|52.83|50.23|0
1690945800000|2023-08-02 03:10:00|52.87|50.27|53.34|50.74|53.6|51|52.83|50.23|0
1690946100000|2023-08-02 03:15:00|53.43|50.83|53.42|50.82|53.77|51.17|53.34|50.74|0
1690946400000|2023-08-02 03:20:00|53.34|50.74|53.08|50.48|53.42|50.82|53.08|50.48|0
1690946700000|2023-08-02 03:25:00|53.16|50.56|53.16|50.56|53.25|50.65|52.99|50.39|0
1690947000000|2023-08-02 03:30:00|53.24|50.64|53.16|50.56|53.42|50.82|53.16|50.56|0
1690947300000|2023-08-02 03:35:00|53.24|50.64|53.32|50.72|53.33|50.73|53.07|50.47|0
1690947600000|2023-08-02 03:40:00|53.24|50.64|53.32|50.72|53.32|50.72|53.15|50.55|0
1690947900000|2023-08-02 03:45:00|53.41|50.81|53.49|50.89|53.75|51.15|53.41|50.81|0
1690948200000|2023-08-02 03:50:00|53.32|50.72|53.23|50.63|53.4|50.8|53.14|50.54|0
1690948500000|2023-08-02 03:55:00|53.27|50.67|53.4|50.8|53.4|50.8|53.23|50.63|0
1690948800000|2023-08-02 04:00:00|53.31|50.71|53.48|50.88|53.66|51.06|53.31|50.71|0
1690949100000|2023-08-02 04:05:00|53.39|50.79|53.48|50.88|53.57|50.97|53.31|50.71|0
1690949400000|2023-08-02 04:10:00|53.57|50.97|53.43|50.83|53.57|50.97|53.39|50.79|0
1690949700000|2023-08-02 04:15:00|53.48|50.88|53.65|51.05|53.65|51.05|53.39|50.79|0
1690950000000|2023-08-02 04:20:00|53.56|50.96|53.64|51.04|53.65|51.05|53.47|50.87|0
1690950300000|2023-08-02 04:25:00|53.56|50.96|53.38|50.78|53.56|50.96|53.21|50.61|0
1690950600000|2023-08-02 04:30:00|53.47|50.87|53.46|50.86|53.51|50.91|53.38|50.78|0
1690950900000|2023-08-02 04:35:00|53.55|50.95|53.37|50.77|53.9|51.3|53.11|50.51|0
1690951200000|2023-08-02 04:40:00|53.46|50.86|53.8|51.2|53.8|51.2|53.46|50.86|0
1690951500000|2023-08-02 04:45:00|53.89|51.29|53.14|50.54|53.98|51.38|53.06|50.46|0
1690951800000|2023-08-02 04:50:00|53.1|50.5|52.88|50.28|53.32|50.72|52.8|50.2|0
1690952100000|2023-08-02 04:55:00|52.93|50.33|53.14|50.54|53.23|50.63|52.79|50.19|0
1690952400000|2023-08-02 05:00:00|53.23|50.63|53.22|50.62|53.31|50.71|52.88|50.28|0
1690952700000|2023-08-02 05:05:00|53.31|50.71|53.31|50.71|53.48|50.88|52.96|50.36|0
1690953000000|2023-08-02 05:10:00|53.13|50.53|53.04|50.44|53.22|50.62|52.96|50.36|0
1690953300000|2023-08-02 05:15:00|53.09|50.49|52.95|50.35|53.22|50.62|52.52|49.92|0
1690953600000|2023-08-02 05:20:00|52.87|50.27|52.86|50.26|53.13|50.53|52.78|50.18|0
1690953900000|2023-08-02 05:25:00|52.78|50.18|52.26|49.66|52.78|50.18|52.26|49.66|0
1690954200000|2023-08-02 05:30:00|52.34|49.74|52.6|50|52.68|50.08|52.25|49.65|0
1690954500000|2023-08-02 05:35:00|52.51|49.91|51.91|49.31|52.6|50|51.91|49.31|0
1690954800000|2023-08-02 05:40:00|51.99|49.39|52.59|49.99|52.68|50.08|51.48|48.88|0
1690955100000|2023-08-02 05:45:00|52.5|49.9|53.11|50.51|53.11|50.51|52.5|49.9|0
1690955400000|2023-08-02 05:50:00|53.02|50.42|52.67|50.07|53.02|50.42|52.59|49.99|0
1690955700000|2023-08-02 05:55:00|52.63|50.03|52.58|49.98|52.93|50.33|52.58|49.98|0
1690956000000|2023-08-02 06:00:00|52.67|50.07|53.1|50.5|53.27|50.67|52.49|49.89|0
1690956300000|2023-08-02 06:05:00|52.81|50.61|52.98|50.78|53.16|50.96|52.64|50.44|0
1690956600000|2023-08-02 06:10:00|53.07|50.87|52.98|50.78|53.24|51.04|52.81|50.61|0
1690956900000|2023-08-02 06:15:00|52.89|50.69|52.98|50.78|53.24|51.04|52.89|50.69|0
1690957200000|2023-08-02 06:20:00|53.06|50.86|53.41|51.21|53.41|51.21|53.06|50.86|0
1690957500000|2023-08-02 06:25:00|53.32|51.12|53.41|51.21|53.45|51.25|53.14|50.94|0
1690957800000|2023-08-02 06:30:00|53.36|51.16|55.57|53.37|55.57|53.37|53.1|50.9|0
1690958100000|2023-08-02 06:35:00|55.48|53.28|55.43|53.23|55.74|53.54|55.03|52.83|0
1690958400000|2023-08-02 06:40:00|55.47|53.27|56.54|54.34|56.72|54.52|54.53|52.33|0
1690958700000|2023-08-02 06:45:00|56.45|54.25|56.63|54.43|56.63|54.43|56.18|53.98|0
1690959000000|2023-08-02 06:50:00|56.71|54.51|56.62|54.42|56.89|54.69|56.53|54.33|0
1690959300000|2023-08-02 06:55:00|56.44|54.24|56.62|54.42|56.98|54.78|56.44|54.24|0
1690959600000|2023-08-02 07:00:00|56.53|54.33|57.6|55.4|57.7|55.5|56.53|54.33|0
1690959900000|2023-08-02 07:05:00|57.51|55.31|56.79|54.59|57.51|55.31|56.48|54.28|0
1690960200000|2023-08-02 07:10:00|56.88|54.68|56.61|54.41|57.55|55.35|56.61|54.41|0
1690960500000|2023-08-02 07:15:00|56.7|54.5|56.87|54.67|57.14|54.94|55.99|53.79|0
1690960800000|2023-08-02 07:20:00|56.96|54.76|57.19|54.99|57.23|55.03|56.25|54.05|0
1690961100000|2023-08-02 07:25:00|57.14|54.94|57.41|55.21|57.68|55.48|57.05|54.85|0
1690961400000|2023-08-02 07:30:00|57.5|55.3|57.31|55.11|57.5|55.3|56.87|54.67|0
1690961700000|2023-08-02 07:35:00|57.22|55.02|57.04|54.84|57.22|55.02|56.5|54.3|0
1690962000000|2023-08-02 07:40:00|56.95|54.75|57.67|55.47|57.67|55.47|56.95|54.75|0
1690962300000|2023-08-02 07:45:00|57.58|55.38|57.67|55.47|57.67|55.47|57.31|55.11|0
1690962600000|2023-08-02 07:50:00|57.66|55.46|61.27|59.07|61.27|59.07|57.57|55.37|0
1690962900000|2023-08-02 07:55:00|61.08|58.88|61.17|58.97|61.55|59.35|59.87|57.67|0
1690963200000|2023-08-02 08:00:00|61.27|59.07|62.36|60.16|62.8|60.6|60.89|58.69|0
1690963500000|2023-08-02 08:05:00|62.41|60.21|62.6|60.4|62.6|60.4|61.83|59.63|0
1690963800000|2023-08-02 08:10:00|62.7|60.5|62.89|60.69|63.08|60.88|62.4|60.2|0
1690964100000|2023-08-02 08:15:00|62.79|60.59|64.74|62.54|64.74|62.54|62.6|60.4|0
1690964400000|2023-08-02 08:20:00|64.64|62.44|63.76|61.56|64.64|62.44|63.56|61.36|0
1690964700000|2023-08-02 08:25:00|63.66|61.46|63.17|60.97|63.76|61.56|63.07|60.87|0
1690965000000|2023-08-02 08:30:00|63.07|60.87|64.14|61.94|64.14|61.94|63.07|60.87|0
1690965300000|2023-08-02 08:35:00|64.04|61.84|64.14|61.94|64.14|61.94|63.75|61.55|0
1690965600000|2023-08-02 08:40:00|64.04|61.84|63.89|61.69|64.14|61.94|63.55|61.35|0
1690965900000|2023-08-02 08:45:00|63.84|61.64|63.84|61.64|64.14|61.94|63.25|61.05|0
1690966200000|2023-08-02 08:50:00|63.79|61.59|62.86|60.66|63.84|61.64|62.81|60.61|0
1690966500000|2023-08-02 08:55:00|62.76|60.56|61.04|58.84|62.86|60.66|60.94|58.74|0
1690966800000|2023-08-02 09:00:00|60.94|58.74|61.99|59.79|62.56|60.36|60.94|58.74|0
1690967100000|2023-08-02 09:05:00|62.08|59.88|60.37|58.17|62.08|59.88|60.27|58.07|0
1690967400000|2023-08-02 09:10:00|60.27|58.07|60.18|57.98|60.93|58.73|60.09|57.89|0
1690967700000|2023-08-02 09:15:00|60.08|57.88|59.2|57|60.27|58.07|59.15|56.95|0
1690968000000|2023-08-02 09:20:00|59.15|56.95|59.24|57.04|59.61|57.41|58.87|56.67|0
1690968300000|2023-08-02 09:25:00|59.14|56.94|60.26|58.06|60.36|58.16|59.14|56.94|0
1690968600000|2023-08-02 09:30:00|60.17|57.97|60.73|58.53|61.11|58.91|60.17|57.97|0
1690968900000|2023-08-02 09:35:00|60.68|58.48|60.63|58.43|60.92|58.72|60.35|58.15|0
1690969200000|2023-08-02 09:40:00|60.54|58.34|60.44|58.24|60.63|58.43|60.16|57.96|0
1690969500000|2023-08-02 09:45:00|60.35|58.15|59.59|57.39|60.35|58.15|59.41|57.21|0
1690969800000|2023-08-02 09:50:00|59.69|57.49|59.78|57.58|60.06|57.86|59.59|57.39|0
1690970100000|2023-08-02 09:55:00|59.68|57.48|59.4|57.2|59.87|57.67|58.94|56.74|0
1690970400000|2023-08-02 10:00:00|59.49|57.29|58.66|56.46|59.59|57.39|58.56|56.36|0
1690970700000|2023-08-02 10:05:00|58.56|56.36|58.38|56.18|58.93|56.73|58.19|55.99|0
1690971000000|2023-08-02 10:10:00|58.29|56.09|58.19|55.99|58.56|56.36|58.1|55.9|0
1690971300000|2023-08-02 10:15:00|58.28|56.08|58.37|56.17|58.83|56.63|58.28|56.08|0
1690971600000|2023-08-02 10:20:00|58.28|56.08|59.11|56.91|59.2|57|58.28|56.08|0
1690971900000|2023-08-02 10:25:00|59.01|56.81|58.36|56.16|59.2|57|58.09|55.89|0
1690972200000|2023-08-02 10:30:00|58.46|56.26|57.63|55.43|58.92|56.72|57.54|55.34|0
1690972500000|2023-08-02 10:35:00|57.54|55.34|56.19|53.99|57.54|55.34|56.01|53.81|0
1690972800000|2023-08-02 10:40:00|56.18|53.98|53.31|51.11|58.02|55.82|53.14|50.94|0
1690973100000|2023-08-02 10:45:00|53.22|51.02|53.22|51.02|53.75|51.55|52.96|50.76|0
1690973400000|2023-08-02 10:50:00|53.13|50.93|53.22|51.02|53.31|51.11|52.78|50.58|0
1690973700000|2023-08-02 10:55:00|53.3|51.1|52.52|50.32|53.57|51.37|52.52|50.32|0
1690974000000|2023-08-02 11:00:00|52.43|50.23|51.65|49.45|52.6|50.4|51.06|48.86|0
1690974300000|2023-08-02 11:05:00|51.57|49.37|52.25|50.05|52.25|50.05|51.14|48.94|0
1690974600000|2023-08-02 11:10:00|52.16|49.96|52.33|50.13|52.59|50.39|51.82|49.62|0
1690974900000|2023-08-02 11:15:00|52.42|50.22|52.68|50.48|52.85|50.65|52.42|50.22|0
1690975200000|2023-08-02 11:20:00|52.76|50.56|52.37|50.17|52.85|50.65|51.98|49.78|0
1690975500000|2023-08-02 11:25:00|52.41|50.21|52.32|50.12|52.67|50.47|51.98|49.78|0
1690975800000|2023-08-02 11:30:00|52.24|50.04|52.75|50.55|52.84|50.64|51.89|49.69|0
1690976100000|2023-08-02 11:35:00|52.67|50.47|52.15|49.95|52.67|50.47|52.06|49.86|0
1690976400000|2023-08-02 11:40:00|52.23|50.03|52.23|50.03|52.58|50.38|52.14|49.94|0
1690976700000|2023-08-02 11:45:00|52.14|49.94|53.01|50.81|53.18|50.98|52.14|49.94|0
1690977000000|2023-08-02 11:50:00|53.09|50.89|53.18|50.98|53.35|51.15|52.74|50.54|0
1690977300000|2023-08-02 11:55:00|53.09|50.89|52.91|50.71|53.18|50.98|52.57|50.37|0
1690977600000|2023-08-02 12:00:00|52.83|50.63|52.39|50.19|53.26|51.06|52.3|50.1|0
1690977900000|2023-08-02 12:05:00|52.3|50.1|52.39|50.19|52.91|50.71|52.04|49.84|0
1690978200000|2023-08-02 12:10:00|52.47|50.27|52.77|50.57|52.86|50.66|52.21|50.01|0
1690978500000|2023-08-02 12:15:00|53.21|51.01|53.19|50.99|53.6|51.4|52.23|50.03|0
1690978800000|2023-08-02 12:20:00|53.27|51.07|52.57|50.37|53.54|51.34|52.49|50.29|0
1690979100000|2023-08-02 12:25:00|52.66|50.46|53.36|51.16|53.62|51.42|52.66|50.46|0
1690979400000|2023-08-02 12:30:00|53|50.8|53.97|51.77|54.15|51.95|52.83|50.63|0
1690979700000|2023-08-02 12:35:00|54.06|51.86|54.87|52.67|54.87|52.67|53.97|51.77|0
1690980000000|2023-08-02 12:40:00|54.96|52.76|54.95|52.75|55.13|52.93|54.41|52.21|0
1690980300000|2023-08-02 12:45:00|54.77|52.57|54.41|52.21|54.77|52.57|54.32|52.12|0
1690980600000|2023-08-02 12:50:00|54.32|52.12|53.25|51.05|54.5|52.3|52.73|50.53|0
1690980900000|2023-08-02 12:55:00|53.16|50.96|54.58|52.38|54.58|52.38|53.16|50.96|0
1690981200000|2023-08-02 13:00:00|54.76|52.56|55.57|53.37|55.66|53.46|54.49|52.29|0
1690981500000|2023-08-02 13:05:00|55.76|53.56|56.12|53.92|56.3|54.1|55.12|52.92|0
1690981800000|2023-08-02 13:10:00|56.21|54.01|56.47|54.27|57.4|55.2|55.93|53.73|0
1690982100000|2023-08-02 13:15:00|56.56|54.36|56.55|54.35|57.48|55.28|56.37|54.17|0
1690982400000|2023-08-02 13:20:00|56.46|54.26|56.19|53.99|56.55|54.35|55.73|53.53|0
1690982700000|2023-08-02 13:25:00|56.09|53.89|57.01|54.81|57.01|54.81|55.64|53.44|0
1690983000000|2023-08-02 13:30:00|56.82|54.62|59.24|57.04|59.43|57.23|56.27|54.07|0
1690983300000|2023-08-02 13:35:00|59.34|57.14|58.07|55.87|60.52|58.32|58.07|55.87|0
1690983600000|2023-08-02 13:40:00|58.16|55.96|57.69|55.49|59|56.8|56.41|54.21|0
1690983900000|2023-08-02 13:45:00|57.78|55.58|57.6|55.4|58.62|56.42|57.23|55.03|0
1690984200000|2023-08-02 13:50:00|57.78|55.58|58.73|56.53|59.1|56.9|57.69|55.49|0
1690984500000|2023-08-02 13:55:00|58.54|56.34|57.88|55.68|58.82|56.62|57.33|55.13|0
1690984800000|2023-08-02 14:00:00|57.98|55.78|58.44|56.24|59.1|56.9|57.51|55.31|0
1690985100000|2023-08-02 14:05:00|58.53|56.33|60.91|58.71|61.29|59.09|58.44|56.24|0
1690985400000|2023-08-02 14:10:00|61|58.8|61.68|59.48|61.87|59.67|60.71|58.51|0
1690985700000|2023-08-02 14:15:00|61.78|59.58|61.87|59.67|63.25|61.05|61.68|59.48|0
1690986000000|2023-08-02 14:20:00|62.07|59.87|61.28|59.08|62.36|60.16|60.9|58.7|0
1690986300000|2023-08-02 14:25:00|61.19|58.99|61.77|59.57|61.77|59.57|60.41|58.21|0
1690986600000|2023-08-02 14:30:00|61.67|59.47|60.89|58.69|61.96|59.76|60.51|58.31|0
1690986900000|2023-08-02 14:35:00|60.99|58.79|62.35|60.15|62.74|60.54|60.99|58.79|0
1690987200000|2023-08-02 14:40:00|62.45|60.25|63.43|61.23|63.73|61.53|61.96|59.76|0
1690987500000|2023-08-02 14:45:00|63.63|61.43|66.3|64.1|66.5|64.3|61.95|59.75|0
1690987800000|2023-08-02 14:50:00|66.5|64.3|67.32|65.12|67.32|65.12|65.49|63.29|0
1690988100000|2023-08-02 14:55:00|67.01|64.81|68.1|65.9|68.83|66.63|66.76|64.56|0
1690988400000|2023-08-02 15:00:00|68.2|66|66.75|64.55|68.41|66.21|66.55|64.35|0
1690988700000|2023-08-02 15:05:00|66.65|64.45|66.75|64.55|67.78|65.58|66.55|64.35|0
1690989000000|2023-08-02 15:10:00|66.65|64.45|66.34|64.14|66.65|64.45|65.83|63.63|0
1690989300000|2023-08-02 15:15:00|66.24|64.04|68.5|66.3|68.5|66.3|66.03|63.83|0
1690989600000|2023-08-02 15:20:00|68.4|66.2|66.33|64.13|68.5|66.3|66.03|63.83|0
1690989900000|2023-08-02 15:25:00|66.23|64.03|65.92|63.72|66.74|64.54|65.42|63.22|0
1690990200000|2023-08-02 15:30:00|66.02|63.82|64.09|61.89|66.43|64.23|64.09|61.89|0
1690990500000|2023-08-02 15:35:00|63.99|61.79|63.89|61.69|64.19|61.99|62.7|60.5|0
1690990800000|2023-08-02 15:40:00|63.99|61.79|64.79|62.59|65.5|63.3|63.89|61.69|0
1690991100000|2023-08-02 15:45:00|64.89|62.69|65.91|63.71|66.42|64.22|64.39|62.19|0
1690991400000|2023-08-02 15:50:00|66.01|63.81|66.63|64.43|66.94|64.74|65.91|63.71|0
1690991700000|2023-08-02 15:55:00|66.73|64.53|68.29|66.09|68.29|66.09|66.73|64.53|0
1690992000000|2023-08-02 16:00:00|68.18|65.98|69.13|66.93|69.34|67.14|67.56|65.36|0
1690992300000|2023-08-02 16:05:00|69.03|66.83|68.92|66.72|69.34|67.14|68.28|66.08|0
1690992600000|2023-08-02 16:10:00|68.81|66.61|69.07|66.87|70.24|68.04|67.76|65.56|0
1690992900000|2023-08-02 16:15:00|69.18|66.98|67.61|65.41|69.18|66.98|67.4|65.2|0
1690993200000|2023-08-02 16:20:00|67.4|65.2|69.28|67.08|69.28|67.08|67.4|65.2|0
1690993500000|2023-08-02 16:25:00|69.38|67.18|69.28|67.08|70.12|67.92|68.44|66.24|0
1690993800000|2023-08-02 16:30:00|69.38|67.18|67.91|65.71|69.8|67.6|67.7|65.5|0
1690994100000|2023-08-02 16:35:00|68.01|65.81|66.66|64.46|68.22|66.02|65.75|63.55|0
1690994400000|2023-08-02 16:40:00|66.56|64.36|66.05|63.85|67.7|65.5|66.05|63.85|0
1690994700000|2023-08-02 16:45:00|65.95|63.75|65.94|63.74|66.45|64.25|65.64|63.44|0
1690995000000|2023-08-02 16:50:00|65.84|63.64|67.48|65.28|68|65.8|65.84|63.64|0
1690995300000|2023-08-02 16:55:00|67.58|65.38|66.65|64.45|67.58|65.38|66.45|64.25|0
1690995600000|2023-08-02 17:00:00|66.75|64.55|65.73|63.53|66.75|64.55|65.12|62.92|0
1690995900000|2023-08-02 17:05:00|65.63|63.43|66.03|63.83|66.54|64.34|65.63|63.43|0
1690996200000|2023-08-02 17:10:00|65.93|63.73|66.54|64.34|66.54|64.34|65.22|63.02|0
1690996500000|2023-08-02 17:15:00|66.44|64.24|65.92|63.72|66.85|64.65|65.82|63.62|0
1690996800000|2023-08-02 17:20:00|66.02|63.82|66.74|64.54|66.95|64.75|65.92|63.72|0
1690997100000|2023-08-02 17:25:00|66.84|64.64|65.51|63.31|67.15|64.95|65.51|63.31|0
1690997400000|2023-08-02 17:30:00|65.61|63.41|64.6|62.4|66.02|63.82|64.5|62.3|0
1690997700000|2023-08-02 17:35:00|64.7|62.5|64.9|62.7|65.1|62.9|64.29|62.09|0
1690998000000|2023-08-02 17:40:00|64.79|62.59|66.31|64.11|66.62|64.42|64.59|62.39|0
1690998300000|2023-08-02 17:45:00|66.42|64.22|66.93|64.73|67.03|64.83|65.6|63.4|0
1690998600000|2023-08-02 17:50:00|66.82|64.62|67.54|65.34|67.54|65.34|66.52|64.32|0
1690998900000|2023-08-02 17:55:00|67.6|65.4|67.75|65.55|68.17|65.97|67.13|64.93|0
1690999200000|2023-08-02 18:00:00|67.96|65.76|66.4|64.2|67.96|65.76|66.4|64.2|0
1690999500000|2023-08-02 18:05:00|66.51|64.31|66.5|64.3|67.54|65.34|66.4|64.2|0
1690999800000|2023-08-02 18:10:00|66.4|64.2|66.29|64.09|67.74|65.54|66.29|64.09|0
1691000100000|2023-08-02 18:15:00|66.19|63.99|65.78|63.58|66.5|64.3|65.68|63.48|0
1691000400000|2023-08-02 18:20:00|65.88|63.68|66.7|64.5|66.9|64.7|65.88|63.68|0
1691000700000|2023-08-02 18:25:00|66.6|64.4|66.8|64.6|67.52|65.32|66.29|64.09|0
1691001000000|2023-08-02 18:30:00|67|64.8|66.79|64.59|67.52|65.32|66.28|64.08|0
1691001300000|2023-08-02 18:35:00|66.9|64.7|67.83|65.63|68.04|65.84|66.9|64.7|0
1691001600000|2023-08-02 18:40:00|67.72|65.52|68.66|66.46|68.66|66.46|67.41|65.21|0
1691001900000|2023-08-02 18:45:00|68.87|66.67|67.4|65.2|68.97|66.77|67.2|65|0
1691002200000|2023-08-02 18:50:00|67.3|65.1|67.35|65.15|67.61|65.41|66.78|64.58|0
1691002500000|2023-08-02 18:55:00|67.3|65.1|67.5|65.3|68.23|66.03|67.19|64.99|0
1691002800000|2023-08-02 19:00:00|67.6|65.4|66.47|64.27|67.71|65.51|66.47|64.27|0
1691003100000|2023-08-02 19:05:00|66.36|64.16|68.54|66.34|68.85|66.65|66.36|64.16|0
1691003400000|2023-08-02 19:10:00|68.64|66.44|69.48|67.28|69.7|67.5|68.33|66.13|0
1691003700000|2023-08-02 19:15:00|69.38|67.18|69.69|67.49|70.65|68.45|69.06|66.86|0
1691004000000|2023-08-02 19:20:00|69.59|67.39|69.79|67.59|70.01|67.81|68.95|66.75|0
1691004300000|2023-08-02 19:25:00|70.01|67.81|72.7|70.5|72.81|70.61|69.58|67.38|0
1691004600000|2023-08-02 19:30:00|72.59|70.39|72.26|70.06|72.92|70.72|71.5|69.3|0
1691004900000|2023-08-02 19:35:00|72.15|69.95|70.74|68.54|72.21|70.01|70.21|68.01|0
1691005200000|2023-08-02 19:40:00|70.64|68.44|69.67|67.47|71.5|69.3|69.25|67.05|0
1691005500000|2023-08-02 19:45:00|69.57|67.37|68.51|66.31|69.67|67.47|67.99|65.79|0
1691005800000|2023-08-02 19:50:00|68.41|66.21|68.72|66.52|69.35|67.15|67.36|65.16|0
1691006100000|2023-08-02 19:55:00|69.14|66.94|69.35|67.15|69.77|67.57|67.25|65.05|0
1691006400000|2023-08-02 20:00:00|69.45|67.25|69.26|67.06|70.09|67.89|68.1|65.9|0
1691006700000|2023-08-02 20:05:00|69.36|67.16|67.99|65.79|69.58|67.38|67.99|65.79|0
1691007000000|2023-08-02 20:10:00|68.09|65.89|67.78|65.58|68.2|66|67.46|65.26|0
1691007300000|2023-08-02 20:15:00|68.29|65.69|68.39|65.79|68.71|66.11|68.18|65.58|0
1691007600000|2023-08-02 20:20:00|68.29|65.69|68.49|65.89|68.6|66|68.28|65.68|0
1691007900000|2023-08-02 20:25:00|68.39|65.79|68.39|65.79|68.49|65.89|68.28|65.68|0
1691008200000|2023-08-02 20:30:00|68.49|65.89|68.49|65.89|68.6|66|68.38|65.78|0
1691008500000|2023-08-02 20:35:00|68.59|65.99|68.8|66.2|68.91|66.31|68.59|65.99|0
1691008800000|2023-08-02 20:40:00|68.91|66.31|70.18|67.58|70.18|67.58|68.91|66.31|0
1691009100000|2023-08-02 20:45:00|70.29|67.69|70.28|67.68|70.5|67.9|70.18|67.58|0
1691009400000|2023-08-02 20:50:00|70.39|67.79|70.28|67.68|70.71|68.11|70.17|67.57|0
1691009700000|2023-08-02 20:55:00|70.17|67.57|69.8|67.2|70.49|67.89|69.69|67.09|0
1691010000000|2023-08-02 21:00:00|69.69|67.09|69.58|66.98|69.83|67.23|69.58|66.98|0
1691010300000|2023-08-02 21:05:00|69.59|66.99|69.62|67.02|69.73|67.13|69.56|66.96|0
1691010600000|2023-08-02 21:10:00|69.73|67.13|69.74|67.14|69.93|67.33|69.68|67.08|0
1691010900000|2023-08-02 21:15:00|69.73|67.13|69.72|67.12|69.73|67.13|69.68|67.08|0
1691011200000|2023-08-02 21:20:00|69.71|67.11|69.72|67.12|69.83|67.23|69.64|67.04|0
1691011500000|2023-08-02 21:25:00|69.78|67.18|69.5|66.9|69.78|67.18|69.5|66.9|0
1691011800000|2023-08-02 21:30:00|69.44|66.84|69.76|67.16|69.76|67.16|69.43|66.83|0
1691012100000|2023-08-02 21:35:00|69.71|67.11|69.57|66.97|69.71|67.11|69.49|66.89|0
1691012400000|2023-08-02 21:40:00|69.59|66.99|69.51|66.91|69.59|66.99|69.47|66.87|0
1691012700000|2023-08-02 21:45:00|69.54|66.94|69.77|67.17|69.82|67.22|69.51|66.91|0
1691013000000|2023-08-02 21:50:00|69.72|67.12|69.62|67.02|69.72|67.12|69.47|66.87|0
1691013300000|2023-08-02 21:55:00|69.64|67.04|69.7|67.1|69.78|67.18|69.64|67.04|0
1691013600000|2023-08-02 22:00:00|69.68|67.08|68.22|65.62|69.68|67.08|68.01|65.41|0
1691013900000|2023-08-02 22:05:00|68.27|65.67|68.32|65.72|68.32|65.72|68.06|65.46|0
1691014200000|2023-08-02 22:10:00|68.21|65.61|68|65.4|68.21|65.61|67.58|64.98|0
1691014500000|2023-08-02 22:15:00|67.9|65.3|67.79|65.19|68.1|65.5|67.79|65.19|0
1691014800000|2023-08-02 22:20:00|67.74|65.14|67.06|64.46|67.74|65.14|67.06|64.46|0
1691015100000|2023-08-02 22:25:00|67.16|64.56|67.05|64.45|67.37|64.77|66.95|64.35|0
1691015400000|2023-08-02 22:30:00|67|64.4|67.57|64.97|67.57|64.97|66.95|64.35|0
1691015700000|2023-08-02 22:35:00|67.47|64.87|67.88|65.28|67.88|65.28|67.46|64.86|0
1691016000000|2023-08-02 22:40:00|67.78|65.18|67.46|64.86|67.78|65.18|67.41|64.81|0
1691016300000|2023-08-02 22:45:00|67.56|64.96|67.25|64.65|67.67|65.07|67.2|64.6|0
1691016600000|2023-08-02 22:50:00|67.14|64.54|66.83|64.23|67.35|64.75|66.73|64.13|0
1691016900000|2023-08-02 22:55:00|66.73|64.13|66.41|63.81|66.93|64.33|66.41|63.81|0
1691017200000|2023-08-02 23:00:00|66.31|63.71|65.9|63.3|66.31|63.71|65.79|63.19|0
1691017500000|2023-08-02 23:05:00|65.79|63.19|66|63.4|66.2|63.6|65.69|63.09|0
1691017800000|2023-08-02 23:10:00|65.89|63.29|65.89|63.29|66.1|63.5|65.79|63.19|0
1691018100000|2023-08-02 23:15:00|65.99|63.39|65.89|63.29|66.3|63.7|65.89|63.29|0
1691018400000|2023-08-02 23:20:00|65.84|63.24|65.99|63.39|65.99|63.39|65.68|63.08|0
1691018700000|2023-08-02 23:25:00|66.09|63.49|66.19|63.59|66.29|63.69|66.09|63.49|0
1691019000000|2023-08-02 23:30:00|66.24|63.64|66.39|63.79|66.5|63.9|66.19|63.59|0
1691019300000|2023-08-02 23:35:00|66.29|63.69|66.49|63.89|66.6|64|66.29|63.69|0
1691019600000|2023-08-02 23:40:00|66.39|63.79|66.38|63.78|66.49|63.89|66.28|63.68|0
1691019900000|2023-08-02 23:45:00|66.44|63.84|66.13|63.53|66.49|63.89|65.87|63.27|0
1691020200000|2023-08-02 23:50:00|66.17|63.57|66.07|63.47|66.48|63.88|66.07|63.47|0
1691020500000|2023-08-02 23:55:00|65.97|63.37|65.76|63.16|66.07|63.47|65.76|63.16|0
1691020800000|2023-08-03 00:00:00|65.71|63.11|65.86|63.26|66.48|63.88|65.71|63.11|0
1691021100000|2023-08-03 00:05:00|65.96|63.36|65.65|63.05|66.27|63.67|65.14|62.54|0
1691021400000|2023-08-03 00:10:00|65.75|63.15|66.57|63.97|66.78|64.18|65.65|63.05|0
1691021700000|2023-08-03 00:15:00|66.47|63.87|67.6|65|68.03|65.43|66.47|63.87|0
1691022000000|2023-08-03 00:20:00|67.71|65.11|67.14|64.54|68.02|65.42|66.98|64.38|0
1691022300000|2023-08-03 00:25:00|67.18|64.58|66.66|64.06|67.18|64.58|66.15|63.55|0
1691022600000|2023-08-03 00:30:00|66.77|64.17|66.87|64.27|67.49|64.89|66.66|64.06|0
1691022900000|2023-08-03 00:35:00|66.97|64.37|66.55|63.95|67.07|64.47|66.25|63.65|0
1691023200000|2023-08-03 00:40:00|66.76|64.16|67.07|64.47|67.33|64.73|66.66|64.06|0
1691023500000|2023-08-03 00:45:00|66.86|64.26|66.81|64.21|67.17|64.57|66.6|64|0
1691023800000|2023-08-03 00:50:00|66.75|64.15|66.03|63.43|66.96|64.36|65.93|63.33|0
1691024100000|2023-08-03 00:55:00|66.08|63.48|66.84|64.24|66.95|64.35|65.93|63.33|0
1691024400000|2023-08-03 01:00:00|66.94|64.34|67.35|64.75|67.56|64.96|66.94|64.34|0
1691024700000|2023-08-03 01:05:00|67.25|64.65|66.83|64.23|67.56|64.96|66.83|64.23|0
1691025000000|2023-08-03 01:10:00|66.73|64.13|66.73|64.13|67.14|64.54|66.52|63.92|0
1691025300000|2023-08-03 01:15:00|66.83|64.23|66.31|63.71|66.83|64.23|66.31|63.71|0
1691025600000|2023-08-03 01:20:00|66.21|63.61|65.7|63.1|66.42|63.82|65.7|63.1|0
1691025900000|2023-08-03 01:25:00|65.8|63.2|65.59|62.99|66|63.4|65.49|62.89|0
1691026200000|2023-08-03 01:30:00|65.55|62.95|64.88|62.28|65.59|62.99|64.73|62.13|0
1691026500000|2023-08-03 01:35:00|64.98|62.38|65.49|62.89|65.49|62.89|64.88|62.28|0
1691026800000|2023-08-03 01:40:00|65.38|62.78|65.58|62.98|65.69|63.09|65.38|62.78|0
1691027100000|2023-08-03 01:45:00|65.48|62.88|64.97|62.37|65.48|62.88|64.77|62.17|0
1691027400000|2023-08-03 01:50:00|65.07|62.47|65.88|63.28|65.88|63.28|64.87|62.27|0
1691027700000|2023-08-03 01:55:00|65.94|63.34|65.98|63.38|66.19|63.59|65.78|63.18|0
1691028000000|2023-08-03 02:00:00|65.88|63.28|65.98|63.38|66.19|63.59|65.88|63.28|0
1691028300000|2023-08-03 02:05:00|66.08|63.48|67.42|64.82|68.25|65.65|66.08|63.48|0
1691028600000|2023-08-03 02:10:00|67.21|64.61|67.2|64.6|67.93|65.33|67.1|64.5|0
1691028900000|2023-08-03 02:15:00|67.1|64.5|67.51|64.91|67.62|65.02|67|64.4|0
1691029200000|2023-08-03 02:20:00|67.41|64.81|67.25|64.65|67.41|64.81|66.99|64.39|0
1691029500000|2023-08-03 02:25:00|67.2|64.6|68.23|65.63|68.34|65.74|67.2|64.6|0
1691029800000|2023-08-03 02:30:00|68.13|65.53|68.44|65.84|68.44|65.84|67.82|65.22|0
1691030100000|2023-08-03 02:35:00|68.39|65.79|68.23|65.63|68.96|66.36|67.92|65.32|0
1691030400000|2023-08-03 02:40:00|68.18|65.58|68.22|65.62|68.54|65.94|68.12|65.52|0
1691030700000|2023-08-03 02:45:00|68.12|65.52|68.33|65.73|68.54|65.94|68.02|65.42|0
1691031000000|2023-08-03 02:50:00|68.22|65.62|67.8|65.2|68.33|65.73|67.7|65.1|0
1691031300000|2023-08-03 02:55:00|67.85|65.25|68.11|65.51|68.32|65.72|67.8|65.2|0
1691031600000|2023-08-03 03:00:00|68.01|65.41|68.32|65.72|68.32|65.72|68|65.4|0
1691031900000|2023-08-03 03:05:00|68.21|65.61|68|65.4|68.32|65.72|67.9|65.3|0
1691032200000|2023-08-03 03:10:00|68.1|65.5|67.58|64.98|68.1|65.5|67.58|64.98|0
1691032500000|2023-08-03 03:15:00|67.48|64.88|67.37|64.77|67.79|65.19|67.37|64.77|0
1691032800000|2023-08-03 03:20:00|67.47|64.87|67.16|64.56|67.47|64.87|67.05|64.45|0
1691033100000|2023-08-03 03:25:00|67.11|64.51|67.05|64.45|67.16|64.56|66.95|64.35|0
1691033400000|2023-08-03 03:30:00|66.84|64.24|67.77|65.17|67.93|65.33|66.84|64.24|0
1691033700000|2023-08-03 03:35:00|67.72|65.12|67.77|65.17|67.88|65.28|67.51|64.91|0
1691034000000|2023-08-03 03:40:00|67.67|65.07|67.66|65.06|67.87|65.27|67.56|64.96|0
1691034300000|2023-08-03 03:45:00|67.46|64.86|67.35|64.75|67.77|65.17|67.24|64.64|0
1691034600000|2023-08-03 03:50:00|67.24|64.64|66.83|64.23|67.24|64.64|66.62|64.02|0
1691034900000|2023-08-03 03:55:00|66.78|64.18|66.72|64.12|66.93|64.33|66.62|64.02|0
1691035200000|2023-08-03 04:00:00|66.67|64.07|66.82|64.22|67.03|64.43|66.62|64.02|0
1691035500000|2023-08-03 04:05:00|66.92|64.32|66.72|64.12|66.92|64.32|66.61|64.01|0
1691035800000|2023-08-03 04:10:00|66.82|64.22|67.54|64.94|67.54|64.94|66.82|64.22|0
1691036100000|2023-08-03 04:15:00|67.64|65.04|67.64|65.04|67.85|65.25|67.49|64.89|0
1691036400000|2023-08-03 04:20:00|67.54|64.94|68|65.4|68|65.4|67.54|64.94|0
1691036700000|2023-08-03 04:25:00|67.95|65.35|68.21|65.61|68.26|65.66|67.95|65.35|0
1691037000000|2023-08-03 04:30:00|68.26|65.66|68.26|65.66|68.26|65.66|68.15|65.55|0
1691037300000|2023-08-03 04:35:00|68.15|65.55|68.46|65.86|68.78|66.18|68.15|65.55|0
1691037600000|2023-08-03 04:40:00|68.36|65.76|68.35|65.75|68.46|65.86|68.15|65.55|0
1691037900000|2023-08-03 04:45:00|68.25|65.65|68.67|66.07|68.67|66.07|68.25|65.65|0
1691038200000|2023-08-03 04:50:00|68.56|65.96|69.19|66.59|69.3|66.7|68.56|65.96|0
1691038500000|2023-08-03 04:55:00|69.29|66.69|68.97|66.37|69.29|66.69|68.97|66.37|0
1691038800000|2023-08-03 05:00:00|69.08|66.48|69.24|66.64|69.29|66.69|68.66|66.06|0
1691039100000|2023-08-03 05:05:00|69.18|66.58|68.97|66.37|69.39|66.79|68.44|65.84|0
1691039400000|2023-08-03 05:10:00|68.86|66.26|68.75|66.15|69.07|66.47|68.65|66.05|0
1691039700000|2023-08-03 05:15:00|68.86|66.26|68.02|65.42|68.86|66.26|67.91|65.31|0
1691040000000|2023-08-03 05:20:00|68.12|65.52|67.18|64.58|68.23|65.63|67.18|64.58|0
1691040300000|2023-08-03 05:25:00|67.24|64.64|67.7|65.1|67.7|65.1|67.24|64.64|0
1691040600000|2023-08-03 05:30:00|67.65|65.05|67.9|65.3|68.01|65.41|67.49|64.89|0
1691040900000|2023-08-03 05:35:00|67.8|65.2|68.84|66.24|68.84|66.24|67.69|65.09|0
1691041200000|2023-08-03 05:40:00|68.95|66.35|69.47|66.87|70.01|67.41|68.95|66.35|0
1691041500000|2023-08-03 05:45:00|69.58|66.98|69.47|66.87|70.11|67.51|69.15|66.55|0
1691041800000|2023-08-03 05:50:00|69.36|66.76|68.83|66.23|69.58|66.98|68.31|65.71|0
1691042100000|2023-08-03 05:55:00|68.94|66.34|68.67|66.07|69.15|66.55|68.62|66.02|0
1691042400000|2023-08-03 06:00:00|68.72|66.12|68.93|66.33|69.46|66.86|68.41|65.81|0
1691042700000|2023-08-03 06:05:00|68.63|66.43|68.41|66.21|69.05|66.85|68.2|66|0
1691043000000|2023-08-03 06:10:00|68.31|66.11|68.83|66.63|68.94|66.74|68.31|66.11|0
1691043300000|2023-08-03 06:15:00|68.94|66.74|68.35|66.15|68.94|66.74|68.09|65.89|0
1691043600000|2023-08-03 06:20:00|68.41|66.21|68.82|66.62|69.04|66.84|68.3|66.1|0
1691043900000|2023-08-03 06:25:00|68.72|66.52|68.93|66.73|69.09|66.89|68.72|66.52|0
1691044200000|2023-08-03 06:30:00|68.87|66.67|69.24|67.04|69.35|67.15|68.87|66.67|0
1691044500000|2023-08-03 06:35:00|69.19|66.99|69.24|67.04|69.24|67.04|68.81|66.61|0
1691044800000|2023-08-03 06:40:00|69.13|66.93|69.76|67.56|69.77|67.57|68.92|66.72|0
1691045100000|2023-08-03 06:45:00|69.87|67.67|70.73|68.53|70.73|68.53|69.87|67.67|0
1691045400000|2023-08-03 06:50:00|70.83|68.63|72.9|70.7|72.9|70.7|70.83|68.63|0
1691045700000|2023-08-03 06:55:00|72.79|70.59|73.78|71.58|73.78|71.58|72.13|69.93|0
1691046000000|2023-08-03 07:00:00|73.56|71.36|73.78|71.58|74.22|72.02|72.78|70.58|0
1691046300000|2023-08-03 07:05:00|73.66|71.46|74.41|72.21|74.46|72.26|71.95|69.75|0
1691046600000|2023-08-03 07:10:00|74.46|72.26|74.57|72.37|75.02|72.82|73.8|71.6|0
1691046900000|2023-08-03 07:15:00|75.01|72.81|75.91|73.71|76.47|74.27|74.46|72.26|0
1691047200000|2023-08-03 07:20:00|75.68|73.48|76.47|74.27|77.04|74.84|75.46|73.26|0
1691047500000|2023-08-03 07:25:00|76.58|74.38|77.32|75.12|77.83|75.63|76.47|74.27|0
1691047800000|2023-08-03 07:30:00|77.49|75.29|79.55|77.35|79.67|77.47|77.49|75.29|0
1691048100000|2023-08-03 07:35:00|79.44|77.24|80.02|77.82|80.6|78.4|78.4|76.2|0
1691048400000|2023-08-03 07:40:00|80.13|77.93|80.43|78.23|80.55|78.35|77.69|75.49|0
1691048700000|2023-08-03 07:45:00|80.32|78.12|81.01|78.81|81.01|78.81|77.59|75.39|0
1691049000000|2023-08-03 07:50:00|80.89|78.69|80.89|78.69|82.05|79.85|80.43|78.23|0
1691049300000|2023-08-03 07:55:00|81|78.8|82.28|80.08|82.98|80.78|80.77|78.57|0
1691049600000|2023-08-03 08:00:00|81.93|79.73|81.03|78.83|82.93|80.73|81.03|78.83|0
1691049900000|2023-08-03 08:05:00|80.92|78.72|80.86|78.66|81.61|79.41|79.77|77.57|0
1691050200000|2023-08-03 08:10:00|80.91|78.71|80.33|78.13|81.38|79.18|80.22|78.02|0
1691050500000|2023-08-03 08:15:00|80.56|78.36|79.76|77.56|81.02|78.82|79.64|77.44|0
1691050800000|2023-08-03 08:20:00|79.64|77.44|78.16|75.96|79.64|77.44|77.6|75.4|0
1691051100000|2023-08-03 08:25:00|77.94|75.74|79.12|76.92|79.18|76.98|77.71|75.51|0
1691051400000|2023-08-03 08:30:00|79.07|76.87|80.55|78.35|80.55|78.35|78.5|76.3|0
1691051700000|2023-08-03 08:35:00|80.44|78.24|80.55|78.35|81.82|79.62|80.43|78.23|0
1691052000000|2023-08-03 08:40:00|80.43|78.23|82.17|79.97|82.52|80.32|80.43|78.23|0
1691052300000|2023-08-03 08:45:00|82.28|80.08|81.08|78.88|82.28|80.08|80.74|78.54|0
1691052600000|2023-08-03 08:50:00|80.96|78.76|81.19|78.99|81.54|79.34|80.27|78.07|0
1691052900000|2023-08-03 08:55:00|81.31|79.11|79.35|77.15|81.31|79.11|78.55|76.35|0
1691053200000|2023-08-03 09:00:00|79.23|77.03|78.33|76.13|79.35|77.15|78.1|75.9|0
1691053500000|2023-08-03 09:05:00|78.22|76.02|76.76|74.56|78.79|76.59|76.76|74.56|0
1691053800000|2023-08-03 09:10:00|76.65|74.45|78.1|75.9|78.22|76.02|76.1|73.9|0
1691054100000|2023-08-03 09:15:00|78.22|76.02|76.76|74.56|78.22|76.02|76.76|74.56|0
1691054400000|2023-08-03 09:20:00|76.87|74.67|77.53|75.33|77.76|75.56|76.87|74.67|0
1691054700000|2023-08-03 09:25:00|77.42|75.22|77.48|75.28|77.93|75.73|76.75|74.55|0
1691055000000|2023-08-03 09:30:00|77.42|75.22|77.42|75.22|77.81|75.61|76.86|74.66|0
1691055300000|2023-08-03 09:35:00|77.3|75.1|76.03|73.83|78.33|76.13|75.98|73.78|0
1691055600000|2023-08-03 09:40:00|76.15|73.95|75.31|73.11|76.26|74.06|75.03|72.83|0
1691055900000|2023-08-03 09:45:00|75.36|73.16|75.58|73.38|75.92|73.72|75.14|72.94|0
1691056200000|2023-08-03 09:50:00|75.69|73.49|75.02|72.82|75.91|73.71|75.02|72.82|0
1691056500000|2023-08-03 09:55:00|75.13|72.93|75.02|72.82|75.47|73.27|74.91|72.71|0
1691056800000|2023-08-03 10:00:00|75.24|73.04|73.37|71.17|75.24|73.04|73.37|71.17|0
1691057100000|2023-08-03 10:05:00|73.26|71.06|72.58|70.38|74.06|71.86|71.89|69.69|0
1691057400000|2023-08-03 10:10:00|72.69|70.49|73.01|70.81|73.34|71.14|72.58|70.38|0
1691057700000|2023-08-03 10:15:00|72.96|70.76|72.99|70.79|73.43|71.23|72.68|70.48|0
1691058000000|2023-08-03 10:20:00|73.1|70.9|74.3|72.1|74.53|72.33|72.88|70.68|0
1691058300000|2023-08-03 10:25:00|74.19|71.99|73.75|71.55|74.19|71.99|73.64|71.44|0
1691058600000|2023-08-03 10:30:00|73.86|71.66|73.74|71.54|74.3|72.1|72.87|70.67|0
1691058900000|2023-08-03 10:35:00|73.63|71.43|73.96|71.76|74.3|72.1|73.52|71.32|0
1691059200000|2023-08-03 10:40:00|74.07|71.87|73.52|71.32|74.07|71.87|73.41|71.21|0
1691059500000|2023-08-03 10:45:00|73.74|71.54|73.62|71.42|73.96|71.76|73.3|71.1|0
1691059800000|2023-08-03 10:50:00|73.57|71.37|74.84|72.64|74.84|72.64|73.4|71.2|0
1691060100000|2023-08-03 10:55:00|74.73|72.53|74.17|71.97|74.89|72.69|74.06|71.86|0
1691060400000|2023-08-03 11:00:00|74.12|71.92|73.39|71.19|74.28|72.08|71.66|69.46|0
1691060700000|2023-08-03 11:05:00|73.5|71.3|74.6|72.4|74.94|72.74|73.5|71.3|0
1691061000000|2023-08-03 11:10:00|74.66|72.46|73.83|71.63|74.66|72.46|73.61|71.41|0
1691061300000|2023-08-03 11:15:00|73.94|71.74|73.38|71.18|73.94|71.74|72.95|70.75|0
1691061600000|2023-08-03 11:20:00|73.27|71.07|74.93|72.73|75.15|72.95|72.95|70.75|0
1691061900000|2023-08-03 11:25:00|74.76|72.56|74.92|72.72|75.82|73.62|74.76|72.56|0
1691062200000|2023-08-03 11:30:00|75.04|72.84|74.31|72.11|75.04|72.84|73.05|70.85|0
1691062500000|2023-08-03 11:35:00|74.26|72.06|73.81|71.61|75.03|72.83|73.26|71.06|0
1691062800000|2023-08-03 11:40:00|74.03|71.83|75.14|72.94|75.36|73.16|73.81|71.61|0
1691063100000|2023-08-03 11:45:00|75.03|72.83|74.91|72.71|76.03|73.83|74.69|72.49|0
1691063400000|2023-08-03 11:50:00|75.02|72.82|74.57|72.37|75.47|73.27|74.46|72.26|0
1691063700000|2023-08-03 11:55:00|74.69|72.49|74.79|72.59|75.02|72.82|74.46|72.26|0
1691064000000|2023-08-03 12:00:00|74.74|72.54|75.01|72.81|75.52|73.32|74.57|72.37|0
1691064300000|2023-08-03 12:05:00|74.96|72.76|74.45|72.25|75.91|73.71|74.45|72.25|0
1691064600000|2023-08-03 12:10:00|74.56|72.36|75.45|73.25|75.56|73.36|74.45|72.25|0
1691064900000|2023-08-03 12:15:00|75.56|73.36|76.35|74.15|76.57|74.37|75.12|72.92|0
1691065200000|2023-08-03 12:20:00|76.23|74.03|77.36|75.16|77.36|75.16|75.89|73.69|0
1691065500000|2023-08-03 12:25:00|77.25|75.05|77.47|75.27|77.93|75.73|76.91|74.71|0
1691065800000|2023-08-03 12:30:00|77.7|75.5|77.36|75.16|78.39|76.19|75.11|72.91|0
1691066100000|2023-08-03 12:35:00|77.47|75.27|75.21|73.01|77.47|75.27|74.43|72.23|0
1691066400000|2023-08-03 12:40:00|75.32|73.12|74.93|72.73|76.22|74.02|73.74|71.54|0
1691066700000|2023-08-03 12:45:00|75.04|72.84|75.04|72.84|75.71|73.51|74.04|71.84|0
1691067000000|2023-08-03 12:50:00|75.15|72.95|74.04|71.84|75.15|72.95|73.48|71.28|0
1691067300000|2023-08-03 12:55:00|74.26|72.06|75.82|73.62|76.61|74.41|74.03|71.83|0
1691067600000|2023-08-03 13:00:00|75.71|73.51|76.83|74.63|76.95|74.75|75.71|73.51|0
1691067900000|2023-08-03 13:05:00|76.72|74.52|76.83|74.63|77.12|74.92|76.04|73.84|0
1691068200000|2023-08-03 13:10:00|76.94|74.74|77.28|75.08|77.63|75.43|76.6|74.4|0
1691068500000|2023-08-03 13:15:00|77.39|75.19|77.39|75.19|78.08|75.88|77.17|74.97|0
1691068800000|2023-08-03 13:20:00|77.51|75.31|77.79|75.59|77.85|75.65|76.71|74.51|0
1691069100000|2023-08-03 13:25:00|77.73|75.53|79.81|77.61|79.92|77.72|77.39|75.19|0
1691069400000|2023-08-03 13:30:00|79.69|77.49|80.51|78.31|81.57|79.37|77.96|75.76|0
1691069700000|2023-08-03 13:35:00|80.62|78.42|79.22|77.02|80.62|78.42|77.15|74.95|0
1691070000000|2023-08-03 13:40:00|79.34|77.14|80.27|78.07|80.97|78.77|78.99|76.79|0
1691070300000|2023-08-03 13:45:00|80.62|78.42|78.91|76.71|82.53|80.33|78.33|76.13|0
1691070600000|2023-08-03 13:50:00|79.25|77.05|77.08|74.88|79.25|77.05|76.85|74.65|0
1691070900000|2023-08-03 13:55:00|76.96|74.76|76.99|74.79|78.21|76.01|75.86|73.66|0
1691071200000|2023-08-03 14:00:00|77.44|75.24|75.97|73.77|77.67|75.47|74.18|71.98|0
1691071500000|2023-08-03 14:05:00|75.74|73.54|78.12|75.92|78.24|76.04|75.52|73.32|0
1691071800000|2023-08-03 14:10:00|78.24|76.04|77.66|75.46|78.93|76.73|76.64|74.44|0
1691072100000|2023-08-03 14:15:00|77.89|75.69|77.43|75.23|79.27|77.07|77.43|75.23|0
1691072400000|2023-08-03 14:20:00|77.54|75.34|80.34|78.14|80.34|78.14|77.32|75.12|0
1691072700000|2023-08-03 14:25:00|80.45|78.25|82.82|80.62|82.94|80.74|79.87|77.67|0
1691073000000|2023-08-03 14:30:00|82.94|80.74|79.98|77.78|82.94|80.74|79.98|77.78|0
1691073300000|2023-08-03 14:35:00|80.1|77.9|78.81|76.61|80.1|77.9|78.35|76.15|0
1691073600000|2023-08-03 14:40:00|78.93|76.73|78.23|76.03|79.63|77.43|78.23|76.03|0
1691073900000|2023-08-03 14:45:00|78.35|76.15|78.23|76.03|79.74|77.54|77.89|75.69|0
1691074200000|2023-08-03 14:50:00|78.12|75.92|80.08|77.88|80.32|78.12|78.12|75.92|0
1691074500000|2023-08-03 14:55:00|80.32|78.12|77.88|75.68|80.78|78.58|77.65|75.45|0
1691074800000|2023-08-03 15:00:00|77.76|75.56|76.62|74.42|78.22|76.02|76.4|74.2|0
1691075100000|2023-08-03 15:05:00|76.73|74.53|76.73|74.53|77.08|74.88|76.17|73.97|0
1691075400000|2023-08-03 15:10:00|76.5|74.3|75.94|73.74|77.19|74.99|75.94|73.74|0
1691075700000|2023-08-03 15:15:00|75.82|73.62|73.7|71.5|76.39|74.19|73.37|71.17|0
1691076000000|2023-08-03 15:20:00|73.48|71.28|71.21|69.01|75.22|73.02|70.99|68.79|0
1691076300000|2023-08-03 15:25:00|71.1|68.9|71.21|69.01|71.54|69.34|70.55|68.35|0
1691076600000|2023-08-03 15:30:00|70.88|68.68|71.32|69.12|71.98|69.78|70.66|68.46|0
1691076900000|2023-08-03 15:35:00|71.37|69.17|71.31|69.11|72.2|70|70.65|68.45|0
1691077200000|2023-08-03 15:40:00|71.42|69.22|71.42|69.22|71.87|69.67|70.65|68.45|0
1691077500000|2023-08-03 15:45:00|71.64|69.44|71.09|68.89|72.42|70.22|70.87|68.67|0
1691077800000|2023-08-03 15:50:00|70.98|68.78|69.66|67.46|71.09|68.89|69.12|66.92|0
1691078100000|2023-08-03 15:55:00|69.77|67.57|71.74|69.54|71.96|69.76|69.77|67.57|0
1691078400000|2023-08-03 16:00:00|71.63|69.43|71.74|69.54|72.29|70.09|71.08|68.88|0
1691078700000|2023-08-03 16:05:00|71.85|69.65|71.18|68.98|72.07|69.87|70.63|68.43|0
1691079000000|2023-08-03 16:10:00|71.07|68.87|71.4|69.2|71.4|69.2|70.63|68.43|0
1691079300000|2023-08-03 16:15:00|71.29|69.09|69.76|67.56|71.73|69.53|69.76|67.56|0
1691079600000|2023-08-03 16:20:00|69.86|67.66|69.97|67.77|70.63|68.43|69.43|67.23|0
1691079900000|2023-08-03 16:25:00|70.08|67.88|70.08|67.88|70.73|68.53|69.75|67.55|0
1691080200000|2023-08-03 16:30:00|69.86|67.66|69.75|67.55|69.96|67.76|69.31|67.11|0
1691080500000|2023-08-03 16:35:00|69.64|67.44|69.2|67|69.75|67.55|68.77|66.57|0
1691080800000|2023-08-03 16:40:00|69.09|66.89|66.75|64.55|69.2|67|66.64|64.44|0
1691081100000|2023-08-03 16:45:00|66.85|64.65|65.7|63.5|66.85|64.65|65.59|63.39|0
1691081400000|2023-08-03 16:50:00|65.59|63.39|66.53|64.33|66.64|64.44|65.38|63.18|0
1691081700000|2023-08-03 16:55:00|66.64|64.44|66.11|63.91|66.84|64.64|65.9|63.7|0
1691082000000|2023-08-03 17:00:00|66|63.8|66.21|64.01|66.52|64.32|65.69|63.49|0
1691082300000|2023-08-03 17:05:00|66.31|64.11|67.05|64.85|67.68|65.48|66.21|64.01|0
1691082600000|2023-08-03 17:10:00|66.94|64.74|66.52|64.32|66.94|64.74|66.1|63.9|0
1691082900000|2023-08-03 17:15:00|66.41|64.21|66.51|64.31|67.36|65.16|66.2|64|0
1691083200000|2023-08-03 17:20:00|66.41|64.21|65.03|62.83|67.48|65.28|64.83|62.63|0
1691083500000|2023-08-03 17:25:00|64.93|62.73|65.86|63.66|66.07|63.87|64.61|62.41|0
1691083800000|2023-08-03 17:30:00|65.76|63.56|67.02|64.82|67.02|64.82|65.44|63.24|0
1691084100000|2023-08-03 17:35:00|67.23|65.03|66.38|64.18|67.66|65.46|66.17|63.97|0
1691084400000|2023-08-03 17:40:00|66.49|64.29|67.97|65.77|67.97|65.77|66.38|64.18|0
1691084700000|2023-08-03 17:45:00|68.08|65.88|68.08|65.88|68.84|66.64|67.44|65.24|0
1691085000000|2023-08-03 17:50:00|68.19|65.99|68.29|66.09|68.72|66.52|67.86|65.66|0
1691085300000|2023-08-03 17:55:00|68.18|65.98|69.91|67.71|70.24|68.04|68.18|65.98|0
1691085600000|2023-08-03 18:00:00|70.13|67.93|70.8|68.6|71.9|69.7|69.59|67.39|0
1691085900000|2023-08-03 18:05:00|70.91|68.71|71.68|69.48|71.68|69.48|70.48|68.28|0
1691086200000|2023-08-03 18:10:00|71.57|69.37|71.24|69.04|72.12|69.92|70.8|68.6|0
1691086500000|2023-08-03 18:15:00|71.29|69.09|69.6|67.4|71.34|69.14|69.6|67.4|0
1691086800000|2023-08-03 18:20:00|69.49|67.29|68.34|66.14|70.03|67.83|68.34|66.14|0
1691087100000|2023-08-03 18:25:00|68.24|66.04|69.2|67|69.74|67.54|68.24|66.04|0
1691087400000|2023-08-03 18:30:00|69.31|67.11|69.3|67.1|69.63|67.43|68.55|66.35|0
1691087700000|2023-08-03 18:35:00|69.41|67.21|70.17|67.97|71.49|69.29|69.3|67.1|0
1691088000000|2023-08-03 18:40:00|70.06|67.86|69.19|66.99|70.17|67.97|68.76|66.56|0
1691088300000|2023-08-03 18:45:00|69.08|66.88|69.95|67.75|70.16|67.96|68.44|66.24|0
1691088600000|2023-08-03 18:50:00|69.84|67.64|68|65.8|70.16|67.96|68|65.8|0
1691088900000|2023-08-03 18:55:00|67.9|65.7|68.53|66.33|68.96|66.76|67.9|65.7|0
1691089200000|2023-08-03 19:00:00|68.43|66.23|68.75|66.55|69.39|67.19|68.32|66.12|0
1691089500000|2023-08-03 19:05:00|68.85|66.65|70.37|68.17|70.92|68.72|68.85|66.65|0
1691089800000|2023-08-03 19:10:00|70.48|68.28|72.8|70.6|73.7|71.5|70.48|68.28|0
1691090100000|2023-08-03 19:15:00|72.91|70.71|71.9|69.7|73.81|71.61|71.79|69.59|0
1691090400000|2023-08-03 19:20:00|72.02|69.82|71.13|68.93|72.57|70.37|71.13|68.93|0
1691090700000|2023-08-03 19:25:00|71.24|69.04|71.79|69.59|72.01|69.81|70.91|68.71|0
1691091000000|2023-08-03 19:30:00|71.9|69.7|70.9|68.7|71.9|69.7|70.24|68.04|0
1691091300000|2023-08-03 19:35:00|71.01|68.81|72|69.8|72.34|70.14|70.46|68.26|0
1691091600000|2023-08-03 19:40:00|71.89|69.69|72|69.8|72.33|70.13|71.45|69.25|0
1691091900000|2023-08-03 19:45:00|71.89|69.69|72.78|70.58|72.78|70.58|71.78|69.58|0
1691092200000|2023-08-03 19:50:00|72.66|70.46|71.22|69.02|73.11|70.91|70.78|68.58|0
1691092500000|2023-08-03 19:55:00|71.44|69.24|73.33|71.13|73.9|71.7|70.01|67.81|0
1691092800000|2023-08-03 20:00:00|73.67|71.47|68.17|65.97|74.58|72.38|66.69|64.49|0
1691093100000|2023-08-03 20:05:00|68.28|66.08|67.21|65.01|69.03|66.83|67|64.8|0
1691093400000|2023-08-03 20:10:00|67.42|65.22|66.99|64.79|67.53|65.33|65.94|63.74|0
1691093700000|2023-08-03 20:15:00|67.3|64.7|66.32|63.72|67.83|65.23|66.32|63.72|0
1691094000000|2023-08-03 20:20:00|66.27|63.67|65.74|63.14|66.48|63.88|65.22|62.62|0
1691094300000|2023-08-03 20:25:00|65.84|63.24|66.05|63.45|66.05|63.45|65.53|62.93|0
1691094600000|2023-08-03 20:30:00|66|63.4|68.92|66.32|70.34|67.74|63.93|61.33|0
1691094900000|2023-08-03 20:35:00|69.14|66.54|70.17|67.57|70.72|68.12|69.03|66.43|0
1691095200000|2023-08-03 20:40:00|70.23|67.63|71.61|69.01|72.22|69.62|69.9|67.3|0
1691095500000|2023-08-03 20:45:00|71.55|68.95|72.94|70.34|73.11|70.51|70.77|68.17|0
1691095800000|2023-08-03 20:50:00|72.83|70.23|71.43|68.83|72.89|70.29|71.43|68.83|0
1691096100000|2023-08-03 20:55:00|71.54|68.94|71.37|68.77|71.87|69.27|70.98|68.38|0
1691096400000|2023-08-03 21:00:00|71.29|68.69|71.87|69.27|71.97|69.37|71.29|68.69|0
1691096700000|2023-08-03 21:05:00|71.89|69.29|72.11|69.51|72.11|69.51|71.59|68.99|0
1691097000000|2023-08-03 21:10:00|71.96|69.36|71.83|69.23|71.96|69.36|71.48|68.88|0
1691097300000|2023-08-03 21:15:00|71.78|69.18|71.73|69.13|71.88|69.28|71.57|68.97|0
1691097600000|2023-08-03 21:20:00|71.49|68.89|72.12|69.52|72.67|70.07|71.47|68.87|0
1691097900000|2023-08-03 21:25:00|71.91|69.31|72.39|69.79|72.74|70.14|71.78|69.18|0
1691098200000|2023-08-03 21:30:00|72.47|69.87|73.4|70.8|73.4|70.8|72.47|69.87|0
1691098500000|2023-08-03 21:35:00|73.41|70.81|73.13|70.53|73.43|70.83|73.02|70.42|0
1691098800000|2023-08-03 21:40:00|73.12|70.52|73.34|70.74|73.42|70.82|73.12|70.52|0
1691099100000|2023-08-03 21:45:00|73.22|70.62|72.9|70.3|73.32|70.72|72.9|70.3|0
1691099400000|2023-08-03 21:50:00|72.96|70.36|73.01|70.41|73.04|70.44|72.85|70.25|0
1691099700000|2023-08-03 21:55:00|73|70.4|72.17|69.57|73|70.4|72.09|69.49|0
1691100000000|2023-08-03 22:00:00|72.39|69.79|71.66|69.06|72.89|70.29|70.24|67.64|0
1691100300000|2023-08-03 22:05:00|71.77|69.17|72.32|69.72|72.55|69.95|71.55|68.95|0
1691100600000|2023-08-03 22:10:00|72.44|69.84|72.21|69.61|72.55|69.95|71.55|68.95|0
1691100900000|2023-08-03 22:15:00|72.32|69.72|72.21|69.61|72.71|70.11|72.1|69.5|0
1691101200000|2023-08-03 22:20:00|72.1|69.5|70.99|68.39|72.1|69.5|70.99|68.39|0
1691101500000|2023-08-03 22:25:00|71.04|68.44|71.09|68.49|71.54|68.94|70.93|68.33|0
1691101800000|2023-08-03 22:30:00|70.98|68.38|70.54|67.94|70.98|68.38|70.43|67.83|0
1691102100000|2023-08-03 22:35:00|70.43|67.83|70.98|68.38|70.98|68.38|70.43|67.83|0
1691102400000|2023-08-03 22:40:00|70.92|68.32|71.08|68.48|71.31|68.71|70.92|68.32|0
1691102700000|2023-08-03 22:45:00|71.19|68.59|70.1|67.5|71.19|68.59|70.1|67.5|0
1691103000000|2023-08-03 22:50:00|70.2|67.6|69.98|67.38|70.2|67.6|69.98|67.38|0
1691103300000|2023-08-03 22:55:00|69.87|67.27|69.11|66.51|69.98|67.38|68.68|66.08|0
1691103600000|2023-08-03 23:00:00|69.01|66.41|69.33|66.73|69.43|66.83|68.9|66.3|0
1691103900000|2023-08-03 23:05:00|69.11|66.51|68.35|65.75|69.11|66.51|67.71|65.11|0
1691104200000|2023-08-03 23:10:00|68.25|65.65|68.78|66.18|68.89|66.29|68.25|65.65|0
1691104500000|2023-08-03 23:15:00|68.84|66.24|68.78|66.18|68.89|66.29|68.46|65.86|0
1691104800000|2023-08-03 23:20:00|68.88|66.28|69.31|66.71|69.31|66.71|68.67|66.07|0
1691105100000|2023-08-03 23:25:00|69.2|66.6|69.74|67.14|69.85|67.25|69.2|66.6|0
1691105400000|2023-08-03 23:30:00|69.85|67.25|70.07|67.47|70.28|67.68|69.52|66.92|0
1691105700000|2023-08-03 23:35:00|69.96|67.36|69.95|67.35|70.17|67.57|69.95|67.35|0
1691106000000|2023-08-03 23:40:00|70.17|67.57|69.95|67.35|70.61|68.01|69.95|67.35|0
1691106300000|2023-08-03 23:45:00|70.06|67.46|69.84|67.24|70.06|67.46|69.62|67.02|0
1691106600000|2023-08-03 23:50:00|69.79|67.19|69.08|66.48|70.05|67.45|69.08|66.48|0
1691106900000|2023-08-03 23:55:00|69.18|66.58|69.18|66.58|69.4|66.8|68.97|66.37|0
1691107200000|2023-08-04 00:00:00|69.07|66.47|69.07|66.47|69.83|67.23|68.86|66.26|0
1691107500000|2023-08-04 00:05:00|69.18|66.58|70.04|67.44|70.48|67.88|69.18|66.58|0
1691107800000|2023-08-04 00:10:00|69.93|67.33|68.96|66.36|70.04|67.44|68.85|66.25|0
1691108100000|2023-08-04 00:15:00|69.06|66.46|69.17|66.57|69.82|67.22|68.96|66.36|0
1691108400000|2023-08-04 00:20:00|69.06|66.46|68.84|66.24|69.06|66.46|68.63|66.03|0
1691108700000|2023-08-04 00:25:00|68.79|66.19|69.16|66.56|69.27|66.67|68.52|65.92|0
1691109000000|2023-08-04 00:30:00|69.05|66.45|68.68|66.08|69.16|66.56|68.62|66.02|0
1691109300000|2023-08-04 00:35:00|68.73|66.13|67.34|64.74|68.73|66.13|67.34|64.74|0
1691109600000|2023-08-04 00:40:00|67.23|64.63|66.8|64.2|67.34|64.74|66.49|63.89|0
1691109900000|2023-08-04 00:45:00|66.75|64.15|67.44|64.84|67.54|64.94|66.54|63.94|0
1691110200000|2023-08-04 00:50:00|67.43|64.83|67.33|64.73|67.75|65.15|67.12|64.52|0
1691110500000|2023-08-04 00:55:00|67.22|64.62|66.48|63.88|67.22|64.62|66.48|63.88|0
1691110800000|2023-08-04 01:00:00|66.37|63.77|66.16|63.56|66.48|63.88|65.74|63.14|0
1691111100000|2023-08-04 01:05:00|66.27|63.67|65.74|63.14|66.37|63.77|65.74|63.14|0
1691111400000|2023-08-04 01:10:00|65.79|63.19|66.15|63.55|66.36|63.76|65.74|63.14|0
1691111700000|2023-08-04 01:15:00|66.26|63.66|66.68|64.08|66.78|64.18|66.26|63.66|0
1691112000000|2023-08-04 01:20:00|66.57|63.97|66.78|64.18|66.88|64.28|66.57|63.97|0
1691112300000|2023-08-04 01:25:00|66.73|64.13|66.56|63.96|67.52|64.92|66.56|63.96|0
1691112600000|2023-08-04 01:30:00|66.46|63.86|66.04|63.44|66.77|64.17|66.04|63.44|0
1691112900000|2023-08-04 01:35:00|65.93|63.33|64.89|62.29|65.93|63.33|64.89|62.29|0
1691113200000|2023-08-04 01:40:00|64.99|62.39|65.4|62.8|65.61|63.01|64.94|62.34|0
1691113500000|2023-08-04 01:45:00|65.51|62.91|66.13|63.53|66.13|63.53|65.3|62.7|0
1691113800000|2023-08-04 01:50:00|66.34|63.74|66.34|63.74|66.65|64.05|66.23|63.63|0
1691114100000|2023-08-04 01:55:00|66.44|63.84|66.33|63.73|66.65|64.05|66.33|63.73|0
1691114400000|2023-08-04 02:00:00|66.44|63.84|66.12|63.52|66.44|63.84|65.19|62.59|0
1691114700000|2023-08-04 02:05:00|66.23|63.63|67.7|65.1|67.7|65.1|66.12|63.52|0
1691115000000|2023-08-04 02:10:00|67.59|64.99|67.49|64.89|67.81|65.21|67.28|64.68|0
1691115300000|2023-08-04 02:15:00|67.59|64.99|66.85|64.25|67.59|64.99|66.85|64.25|0
1691115600000|2023-08-04 02:20:00|66.95|64.35|66.95|64.35|67.27|64.67|66.63|64.03|0
1691115900000|2023-08-04 02:25:00|67.05|64.45|67.26|64.66|67.37|64.77|66.69|64.09|0
1691116200000|2023-08-04 02:30:00|67.37|64.77|68|65.4|68.11|65.51|66.94|64.34|0
1691116500000|2023-08-04 02:35:00|68.11|65.51|67.89|65.29|68.11|65.51|67.68|65.08|0
1691116800000|2023-08-04 02:40:00|67.95|65.35|67.63|65.03|68.16|65.56|67.47|64.87|0
1691117100000|2023-08-04 02:45:00|67.57|64.97|66.51|63.91|67.78|65.18|66.41|63.81|0
1691117400000|2023-08-04 02:50:00|66.62|64.02|66.72|64.12|66.93|64.33|66.3|63.7|0
1691117700000|2023-08-04 02:55:00|66.61|64.01|67.03|64.43|67.03|64.43|66.61|64.01|0
1691118000000|2023-08-04 03:00:00|67.14|64.54|66.71|64.11|67.24|64.64|66.71|64.11|0
1691118300000|2023-08-04 03:05:00|66.82|64.22|65.97|63.37|66.92|64.32|65.82|63.22|0
1691118600000|2023-08-04 03:10:00|66.08|63.48|65.66|63.06|66.08|63.48|65.35|62.75|0
1691118900000|2023-08-04 03:15:00|65.55|62.95|66.28|63.68|66.28|63.68|65.55|62.95|0
1691119200000|2023-08-04 03:20:00|66.23|63.63|66.38|63.78|66.59|63.99|65.97|63.37|0
1691119500000|2023-08-04 03:25:00|66.49|63.89|66.27|63.67|66.49|63.89|66.17|63.57|0
1691119800000|2023-08-04 03:30:00|66.17|63.57|66.06|63.46|66.17|63.57|65.85|63.25|0
1691120100000|2023-08-04 03:35:00|66.17|63.57|66.06|63.46|66.37|63.77|66.06|63.46|0
1691120400000|2023-08-04 03:40:00|66.16|63.56|66.47|63.87|66.48|63.88|66.16|63.56|0
1691120700000|2023-08-04 03:45:00|66.37|63.77|66.58|63.98|66.58|63.98|66.26|63.66|0
1691121000000|2023-08-04 03:50:00|66.47|63.87|66.99|64.39|67.1|64.5|66.37|63.77|0
1691121300000|2023-08-04 03:55:00|66.89|64.29|66.67|64.07|66.89|64.29|66.67|64.07|0
1691121600000|2023-08-04 04:00:00|66.57|63.97|66.36|63.76|66.67|64.07|66.36|63.76|0
1691121900000|2023-08-04 04:05:00|66.25|63.65|66.14|63.54|66.36|63.76|65.83|63.23|0
1691122200000|2023-08-04 04:10:00|66.04|63.44|66.24|63.64|66.25|63.65|66.04|63.44|0
1691122500000|2023-08-04 04:15:00|66.35|63.75|65.82|63.22|66.45|63.85|65.82|63.22|0
1691122800000|2023-08-04 04:20:00|65.93|63.33|66.24|63.64|66.34|63.74|65.82|63.22|0
1691123100000|2023-08-04 04:25:00|66.29|63.69|66.34|63.74|66.34|63.74|66.24|63.64|0
1691123400000|2023-08-04 04:30:00|66.29|63.69|66.02|63.42|66.34|63.74|66.02|63.42|0
1691123700000|2023-08-04 04:35:00|65.92|63.32|66.23|63.63|66.23|63.63|65.81|63.21|0
1691124000000|2023-08-04 04:40:00|66.18|63.58|66.12|63.52|66.33|63.73|66.12|63.52|0
1691124300000|2023-08-04 04:45:00|66.01|63.41|66.22|63.62|66.33|63.73|66.01|63.41|0
1691124600000|2023-08-04 04:50:00|66.12|63.52|66.01|63.41|66.22|63.62|65.9|63.3|0
1691124900000|2023-08-04 04:55:00|66.11|63.51|66.11|63.51|66.11|63.51|66.01|63.41|0
1691125200000|2023-08-04 05:00:00|66.01|63.41|65.82|63.22|66.32|63.72|65.09|62.49|0
1691125500000|2023-08-04 05:05:00|65.92|63.32|65.08|62.48|65.92|63.32|64.98|62.38|0
1691125800000|2023-08-04 05:10:00|64.98|62.38|65.18|62.58|65.29|62.69|64.77|62.17|0
1691126100000|2023-08-04 05:15:00|65.08|62.48|64.66|62.06|65.08|62.48|64.56|61.96|0
1691126400000|2023-08-04 05:20:00|64.56|61.96|64.04|61.44|64.66|62.06|63.93|61.33|0
1691126700000|2023-08-04 05:25:00|64.09|61.49|64.55|61.95|64.65|62.05|64.09|61.49|0
1691127000000|2023-08-04 05:30:00|64.65|62.05|64.55|61.95|64.86|62.26|64.34|61.74|0
1691127300000|2023-08-04 05:35:00|64.44|61.84|64.54|61.94|64.7|62.1|64.34|61.74|0
1691127600000|2023-08-04 05:40:00|64.65|62.05|64.02|61.42|64.65|62.05|64.02|61.42|0
1691127900000|2023-08-04 05:45:00|63.97|61.37|63.1|60.5|64.02|61.42|62.89|60.29|0
1691128200000|2023-08-04 05:50:00|63.2|60.6|62.79|60.19|63.2|60.6|62.49|59.89|0
1691128500000|2023-08-04 05:55:00|62.89|60.29|62.89|60.29|63.09|60.49|62.58|59.98|0
1691128800000|2023-08-04 06:00:00|62.99|60.39|62.88|60.28|63.4|60.8|62.53|59.93|0
1691129100000|2023-08-04 06:05:00|62.58|60.38|63.09|60.89|63.19|60.99|62.58|60.38|0
1691129400000|2023-08-04 06:10:00|63.19|60.99|63.39|61.19|63.7|61.5|63.09|60.89|0
1691129700000|2023-08-04 06:15:00|63.5|61.3|63.59|61.39|63.59|61.39|62.98|60.78|0
1691130000000|2023-08-04 06:20:00|63.49|61.29|62.87|60.67|63.59|61.39|62.87|60.67|0
1691130300000|2023-08-04 06:25:00|62.98|60.78|62.57|60.37|62.98|60.78|62.47|60.27|0
1691130600000|2023-08-04 06:30:00|62.67|60.47|63.07|60.87|63.18|60.98|62.62|60.42|0
1691130900000|2023-08-04 06:35:00|63.17|60.97|63.27|61.07|63.48|61.28|63.07|60.87|0
1691131200000|2023-08-04 06:40:00|63.38|61.18|63.58|61.38|63.99|61.79|63.38|61.18|0
1691131500000|2023-08-04 06:45:00|63.68|61.48|63.68|61.48|63.99|61.79|63.47|61.27|0
1691131800000|2023-08-04 06:50:00|63.63|61.43|63.78|61.58|63.98|61.78|63.57|61.37|0
1691132100000|2023-08-04 06:55:00|63.83|61.63|63.77|61.57|63.83|61.63|63.47|61.27|0
1691132400000|2023-08-04 07:00:00|63.98|61.78|66.28|64.08|66.59|64.39|63.88|61.68|0
1691132700000|2023-08-04 07:05:00|66.38|64.18|67.77|65.57|68.09|65.89|66.06|63.86|0
1691133000000|2023-08-04 07:10:00|67.66|65.46|67.87|65.67|68.2|66|67.23|65.03|0
1691133300000|2023-08-04 07:15:00|67.98|65.78|66.58|64.38|68.19|65.99|66.06|63.86|0
1691133600000|2023-08-04 07:20:00|66.48|64.28|66.37|64.17|66.8|64.6|66|63.8|0
1691133900000|2023-08-04 07:25:00|66.47|64.27|66.9|64.7|67.33|65.13|66.47|64.27|0
1691134200000|2023-08-04 07:30:00|67|64.8|65.83|63.63|67|64.8|65.57|63.37|0
1691134500000|2023-08-04 07:35:00|65.94|63.74|65.83|63.63|66.47|64.27|65.52|63.32|0
1691134800000|2023-08-04 07:40:00|65.73|63.53|66.67|64.47|66.78|64.58|65.73|63.53|0
1691135100000|2023-08-04 07:45:00|66.78|64.58|64.88|62.68|67.1|64.9|64.78|62.58|0
1691135400000|2023-08-04 07:50:00|64.78|62.58|64.05|61.85|64.88|62.68|63.94|61.74|0
1691135700000|2023-08-04 07:55:00|64.1|61.9|63.32|61.12|64.15|61.95|63.22|61.02|0
1691136000000|2023-08-04 08:00:00|63.43|61.23|61.95|59.75|63.43|61.23|61.9|59.7|0
1691136300000|2023-08-04 08:05:00|61.9|59.7|61.56|59.36|62.85|60.65|61.39|59.19|0
1691136600000|2023-08-04 08:10:00|61.66|59.46|61.65|59.45|62.16|59.96|61.25|59.05|0
1691136900000|2023-08-04 08:15:00|61.75|59.55|61.75|59.55|61.85|59.65|61.35|59.15|0
1691137200000|2023-08-04 08:20:00|61.85|59.65|62.66|60.46|62.92|60.72|61.65|59.45|0
1691137500000|2023-08-04 08:25:00|62.76|60.56|63.47|61.27|63.47|61.27|62.35|60.15|0
1691137800000|2023-08-04 08:30:00|63.37|61.17|64.82|62.62|64.82|62.62|63.37|61.17|0
1691138100000|2023-08-04 08:35:00|64.71|62.51|65.13|62.93|65.23|63.03|64.29|62.09|0
1691138400000|2023-08-04 08:40:00|64.92|62.72|64.6|62.4|65.12|62.92|64.34|62.14|0
1691138700000|2023-08-04 08:45:00|64.7|62.5|64.81|62.61|64.86|62.66|64.08|61.88|0
1691139000000|2023-08-04 08:50:00|64.76|62.56|64.59|62.39|65.12|62.92|64.39|62.19|0
1691139300000|2023-08-04 08:55:00|64.54|62.34|64.59|62.39|64.7|62.5|64.38|62.18|0
1691139600000|2023-08-04 09:00:00|64.49|62.29|64.28|62.08|64.59|62.39|63.97|61.77|0
1691139900000|2023-08-04 09:05:00|64.38|62.18|64.27|62.07|64.79|62.59|64.17|61.97|0
1691140200000|2023-08-04 09:10:00|64.17|61.97|63.55|61.35|64.17|61.97|63.44|61.24|0
1691140500000|2023-08-04 09:15:00|63.65|61.45|63.03|60.83|63.65|61.45|62.73|60.53|0
1691140800000|2023-08-04 09:20:00|63.13|60.93|62.72|60.52|63.13|60.93|62.52|60.32|0
1691141100000|2023-08-04 09:25:00|62.82|60.62|62.72|60.52|63.03|60.83|62.41|60.21|0
1691141400000|2023-08-04 09:30:00|62.82|60.62|64.15|61.95|64.36|62.16|62.72|60.52|0
1691141700000|2023-08-04 09:35:00|64.36|62.16|63.94|61.74|64.67|62.47|63.94|61.74|0
1691142000000|2023-08-04 09:40:00|63.84|61.64|64.66|62.46|64.87|62.67|63.63|61.43|0
1691142300000|2023-08-04 09:45:00|64.56|62.36|63.97|61.77|64.56|62.36|63.66|61.46|0
1691142600000|2023-08-04 09:50:00|64.08|61.88|63.14|60.94|64.29|62.09|63.04|60.84|0
1691142900000|2023-08-04 09:55:00|63.04|60.84|63.97|61.77|64.28|62.08|62.73|60.53|0
1691143200000|2023-08-04 10:00:00|64.18|61.98|64.28|62.08|64.59|62.39|63.97|61.77|0
1691143500000|2023-08-04 10:05:00|64.17|61.97|64.59|62.39|65.01|62.81|64.17|61.97|0
1691143800000|2023-08-04 10:10:00|64.48|62.28|64.79|62.59|65|62.8|64.38|62.18|0
1691144100000|2023-08-04 10:15:00|64.9|62.7|64.48|62.28|65|62.8|64.48|62.28|0
1691144400000|2023-08-04 10:20:00|64.37|62.17|64.89|62.69|64.89|62.69|64.16|61.96|0
1691144700000|2023-08-04 10:25:00|65|62.8|64.47|62.27|65.1|62.9|64.47|62.27|0
1691145000000|2023-08-04 10:30:00|64.36|62.16|64.57|62.37|64.68|62.48|64.15|61.95|0
1691145300000|2023-08-04 10:35:00|64.67|62.47|65.41|63.21|65.51|63.31|64.57|62.37|0
1691145600000|2023-08-04 10:40:00|65.3|63.1|65.51|63.31|65.72|63.52|65.3|63.1|0
1691145900000|2023-08-04 10:45:00|65.62|63.42|66.36|64.16|66.46|64.26|65.3|63.1|0
1691146200000|2023-08-04 10:50:00|66.46|64.26|66.89|64.69|67.21|65.01|66.25|64.05|0
1691146500000|2023-08-04 10:55:00|66.99|64.79|67.21|65.01|67.75|65.55|66.99|64.79|0
1691146800000|2023-08-04 11:00:00|67.31|65.11|67.53|65.33|67.75|65.55|67.1|64.9|0
1691147100000|2023-08-04 11:05:00|67.63|65.43|67.85|65.65|68.18|65.98|67.42|65.22|0
1691147400000|2023-08-04 11:10:00|67.96|65.76|67.84|65.64|68.5|66.3|67.74|65.54|0
1691147700000|2023-08-04 11:15:00|67.74|65.54|68.6|66.4|68.82|66.62|67.63|65.43|0
1691148000000|2023-08-04 11:20:00|68.71|66.51|68.27|66.07|68.82|66.62|68.05|65.85|0
1691148300000|2023-08-04 11:25:00|68.38|66.18|69.47|67.27|69.47|67.27|67.84|65.64|0
1691148600000|2023-08-04 11:30:00|69.58|67.38|69.03|66.83|69.69|67.49|68.7|66.5|0
1691148900000|2023-08-04 11:35:00|69.14|66.94|69.86|67.66|70.02|67.82|68.81|66.61|0
1691149200000|2023-08-04 11:40:00|69.8|67.6|70.13|67.93|70.46|68.26|69.69|67.49|0
1691149500000|2023-08-04 11:45:00|70.02|67.82|71.46|69.26|71.69|69.49|70.02|67.82|0
1691149800000|2023-08-04 11:50:00|71.58|69.38|71.24|69.04|72.14|69.94|68.77|66.57|0
1691150100000|2023-08-04 11:55:00|71.36|69.16|70.8|68.6|71.69|69.49|70.13|67.93|0
1691150400000|2023-08-04 12:00:00|70.41|68.21|70.24|68.04|71.13|68.93|70.02|67.82|0
1691150700000|2023-08-04 12:05:00|70.35|68.15|70.35|68.15|70.57|68.37|69.69|67.49|0
1691151000000|2023-08-04 12:10:00|70.46|68.26|70.68|68.48|70.9|68.7|70.01|67.81|0
1691151300000|2023-08-04 12:15:00|70.67|68.47|70.45|68.25|71.01|68.81|70.01|67.81|0
1691151600000|2023-08-04 12:20:00|70.56|68.36|68.32|66.12|70.56|68.36|68.32|66.12|0
1691151900000|2023-08-04 12:25:00|68.37|66.17|68.91|66.71|69.07|66.87|68.1|65.9|0
1691152200000|2023-08-04 12:30:00|69.02|66.82|70.33|68.13|70.55|68.35|65.75|63.55|0
1691152500000|2023-08-04 12:35:00|70.11|67.91|70.74|68.54|73.37|71.17|69.17|66.97|0
1691152800000|2023-08-04 12:40:00|70.96|68.76|65.79|63.59|71.42|69.22|65.15|62.95|0
1691153100000|2023-08-04 12:45:00|65.36|63.16|64.14|61.94|65.36|63.16|63.67|61.47|0
1691153400000|2023-08-04 12:50:00|64.4|62.2|63.14|60.94|64.4|62.2|62|59.8|0
1691153700000|2023-08-04 12:55:00|63.24|61.04|63.45|61.25|64.5|62.3|62.93|60.73|0
1691154000000|2023-08-04 13:00:00|63.55|61.35|62.1|59.9|64.18|61.98|61.79|59.59|0
1691154300000|2023-08-04 13:05:00|62.2|60|62.49|60.29|64.71|62.51|61.89|59.69|0
1691154600000|2023-08-04 13:10:00|62.6|60.4|62.59|60.39|63.53|61.33|62.39|60.19|0
1691154900000|2023-08-04 13:15:00|62.49|60.29|63.32|61.12|63.32|61.12|62.08|59.88|0
1691155200000|2023-08-04 13:20:00|63.11|60.91|63.31|61.11|63.52|61.32|62.18|59.98|0
1691155500000|2023-08-04 13:25:00|63.21|61.01|62.89|60.69|63.73|61.53|62.17|59.97|0
1691155800000|2023-08-04 13:30:00|63.2|61|58.46|56.26|64.46|62.26|58.46|56.26|0
1691156100000|2023-08-04 13:35:00|58.76|56.56|57.27|55.07|58.76|56.56|57.08|54.88|0
1691156400000|2023-08-04 13:40:00|57.08|54.88|59.36|57.16|59.77|57.57|56.98|54.78|0
1691156700000|2023-08-04 13:45:00|59.26|57.06|57.46|55.26|59.26|57.06|56.68|54.48|0
1691157000000|2023-08-04 13:50:00|57.36|55.16|61.7|59.5|61.91|59.71|56.78|54.58|0
1691157300000|2023-08-04 13:55:00|62.01|59.81|63.58|61.38|64.32|62.12|62.01|59.81|0
1691157600000|2023-08-04 14:00:00|63.79|61.59|67.01|64.81|67.78|65.58|63.47|61.27|0
1691157900000|2023-08-04 14:05:00|67.12|64.92|68.44|66.24|70.45|68.25|67.12|64.92|0
1691158200000|2023-08-04 14:10:00|68.32|66.12|67.55|65.35|68.32|66.12|66.24|64.04|0
1691158500000|2023-08-04 14:15:00|67.44|65.24|64.88|62.68|68.88|66.68|64.77|62.57|0
1691158800000|2023-08-04 14:20:00|64.77|62.57|63.23|61.03|65.74|63.54|63.23|61.03|0
1691159100000|2023-08-04 14:25:00|63.02|60.82|62.7|60.5|64.39|62.19|62.6|60.4|0
1691159400000|2023-08-04 14:30:00|62.81|60.61|60.43|58.23|62.81|60.61|60.12|57.92|0
1691159700000|2023-08-04 14:35:00|60.32|58.12|60.85|58.65|61.06|58.86|59.82|57.62|0
1691160000000|2023-08-04 14:40:00|61.06|58.86|60.14|57.94|61.47|59.27|60.14|57.94|0
1691160300000|2023-08-04 14:45:00|59.94|57.74|60.44|58.24|61.05|58.85|59.74|57.54|0
1691160600000|2023-08-04 14:50:00|60.64|58.44|59.43|57.23|61.67|59.47|59.43|57.23|0
1691160900000|2023-08-04 14:55:00|59.53|57.33|59.52|57.32|60.13|57.93|59.03|56.83|0
1691161200000|2023-08-04 15:00:00|59.22|57.02|59.42|57.22|60.13|57.93|59.22|57.02|0
1691161500000|2023-08-04 15:05:00|59.52|57.32|59.12|56.92|59.82|57.62|58.52|56.32|0
1691161800000|2023-08-04 15:10:00|59.02|56.82|59.82|57.62|60.12|57.92|58.72|56.52|0
1691162100000|2023-08-04 15:15:00|59.62|57.42|59.51|57.31|61.21|59.01|59.11|56.91|0
1691162400000|2023-08-04 15:20:00|59.41|57.21|59.11|56.91|59.81|57.61|58.81|56.61|0
1691162700000|2023-08-04 15:25:00|59.21|57.01|58.51|56.31|59.21|57.01|58.41|56.21|0
1691163000000|2023-08-04 15:30:00|58.41|56.21|58.9|56.7|59.2|57|58.31|56.11|0
1691163300000|2023-08-04 15:35:00|59|56.8|59.16|56.96|59.3|57.1|58.11|55.91|0
1691163600000|2023-08-04 15:40:00|59.21|57.01|57.11|54.91|59.51|57.31|57.02|54.82|0
1691163900000|2023-08-04 15:45:00|57.02|54.82|56.62|54.42|57.21|55.01|56.43|54.23|0
1691164200000|2023-08-04 15:50:00|56.52|54.32|56.72|54.52|57.7|55.5|56.43|54.23|0
1691164500000|2023-08-04 15:55:00|56.81|54.61|56.71|54.51|57.2|55|56.52|54.32|0
1691164800000|2023-08-04 16:00:00|56.81|54.61|56.51|54.31|56.91|54.71|56.42|54.22|0
1691165100000|2023-08-04 16:05:00|56.61|54.41|57.69|55.49|57.79|55.59|56.51|54.31|0
1691165400000|2023-08-04 16:10:00|57.79|55.59|56.61|54.41|57.99|55.79|56.51|54.31|0
1691165700000|2023-08-04 16:15:00|56.7|54.5|56.51|54.31|57.29|55.09|56.41|54.21|0
1691166000000|2023-08-04 16:20:00|56.41|54.21|55.82|53.62|57.48|55.28|55.73|53.53|0
1691166300000|2023-08-04 16:25:00|55.73|53.53|54.2|52|55.73|53.53|54.2|52|0
1691166600000|2023-08-04 16:30:00|54.01|51.81|54.76|52.56|54.86|52.66|53.82|51.62|0
1691166900000|2023-08-04 16:35:00|54.67|52.47|54.1|51.9|55.05|52.85|54|51.8|0
1691167200000|2023-08-04 16:40:00|54|51.8|52.78|50.58|54.28|52.08|52.78|50.58|0
1691167500000|2023-08-04 16:45:00|52.69|50.49|53.24|51.04|53.53|51.33|52.69|50.49|0
1691167800000|2023-08-04 16:50:00|53.15|50.95|52.78|50.58|53.62|51.42|52.68|50.48|0
1691168100000|2023-08-04 16:55:00|52.68|50.48|53.24|51.04|53.43|51.23|52.68|50.48|0
1691168400000|2023-08-04 17:00:00|53.15|50.95|54.08|51.88|54.27|52.07|53.05|50.85|0
1691168700000|2023-08-04 17:05:00|53.99|51.79|54.93|52.73|55.41|53.21|53.99|51.79|0
1691169000000|2023-08-04 17:10:00|55.03|52.83|54.83|52.63|55.6|53.4|54.83|52.63|0
1691169300000|2023-08-04 17:15:00|54.93|52.73|55.04|52.84|56.72|54.52|54.93|52.73|0
1691169600000|2023-08-04 17:20:00|54.95|52.75|55.81|53.61|55.81|53.61|54.95|52.75|0
1691169900000|2023-08-04 17:25:00|55.71|53.51|57.27|55.07|58.07|55.87|55.71|53.51|0
1691170200000|2023-08-04 17:30:00|57.37|55.17|56.97|54.77|57.62|55.42|56.59|54.39|0
1691170500000|2023-08-04 17:35:00|56.88|54.68|58.16|55.96|58.56|56.36|56.88|54.68|0
1691170800000|2023-08-04 17:40:00|58.36|56.16|58.06|55.86|58.96|56.76|57.66|55.46|0
1691171100000|2023-08-04 17:45:00|57.96|55.76|57.36|55.16|58.16|55.96|56.77|54.57|0
1691171400000|2023-08-04 17:50:00|57.46|55.26|58.75|56.55|58.95|56.75|57.36|55.16|0
1691171700000|2023-08-04 17:55:00|58.85|56.65|60.88|58.68|61.4|59.2|58.85|56.65|0
1691172000000|2023-08-04 18:00:00|60.99|58.79|65.75|63.55|65.75|63.55|60.99|58.79|0
1691172300000|2023-08-04 18:05:00|66.73|64.53|66.18|63.98|67.4|65.2|65.53|63.33|0
1691172600000|2023-08-04 18:10:00|66.4|64.2|65.64|63.44|67.39|65.19|63.44|61.24|0
1691172900000|2023-08-04 18:15:00|65.53|63.33|69.74|67.54|70.41|68.21|65.53|63.33|0
1691173200000|2023-08-04 18:20:00|70.18|67.98|73.73|71.53|73.96|71.76|69.96|67.76|0
1691173500000|2023-08-04 18:25:00|74.19|71.99|73.49|71.29|74.9|72.7|71.42|69.22|0
1691173800000|2023-08-04 18:30:00|73.61|71.41|73.84|71.64|75.36|73.16|72.34|70.14|0
1691174100000|2023-08-04 18:35:00|73.95|71.75|77.02|74.82|77.14|74.94|73.95|71.75|0
1691174400000|2023-08-04 18:40:00|77.14|74.94|76.3|74.1|78.23|76.03|74.89|72.69|0
1691174700000|2023-08-04 18:45:00|76.42|74.22|77.14|74.94|78.59|76.39|76.42|74.22|0
1691175000000|2023-08-04 18:50:00|76.9|74.7|81.56|79.36|81.56|79.36|74.29|72.09|0
1691175300000|2023-08-04 18:55:00|81.8|79.6|81.43|79.23|82.9|80.7|79.86|77.66|0
1691175600000|2023-08-04 19:00:00|81.07|78.87|81.19|78.99|81.62|79.42|79.38|77.18|0
1691175900000|2023-08-04 19:05:00|80.94|78.74|83.39|81.19|83.51|81.31|80.58|78.38|0
1691176200000|2023-08-04 19:10:00|83.26|81.06|79.49|77.29|83.26|81.06|79.25|77.05|0
1691176500000|2023-08-04 19:15:00|79.37|77.17|81.18|78.98|81.18|78.98|78.54|76.34|0
1691176800000|2023-08-04 19:20:00|81.3|79.1|83.24|81.04|83.25|81.05|80.09|77.89|0
1691177100000|2023-08-04 19:25:00|83.12|80.92|82.02|79.82|83.74|81.54|81.9|79.7|0
1691177400000|2023-08-04 19:30:00|81.78|79.58|82.63|80.43|82.99|80.79|80.93|78.73|0
1691177700000|2023-08-04 19:35:00|82.75|80.55|84.97|82.77|85.34|83.14|81.89|79.69|0
1691178000000|2023-08-04 19:40:00|84.84|82.64|85.46|83.26|85.71|83.51|84.1|81.9|0
1691178300000|2023-08-04 19:45:00|85.59|83.39|84.71|82.51|85.59|83.39|83.97|81.77|0
1691178600000|2023-08-04 19:50:00|84.84|82.64|85.46|83.26|85.84|83.64|83.23|81.03|0
1691178900000|2023-08-04 19:55:00|85.58|83.38|83.59|81.39|85.71|83.51|83.59|81.39|0
1691179200000|2023-08-04 20:00:00|83.47|81.27|83.96|81.76|83.96|81.76|82.85|80.65|0
1691179500000|2023-08-04 20:05:00|83.83|81.63|82.23|80.03|83.83|81.63|82.23|80.03|0
1691179800000|2023-08-04 20:10:00|82.11|79.91|82.11|79.91|82.97|80.77|82.11|79.91|0
1691368500000|2023-08-07 00:35:00|77.37|74.77|76.89|74.29|77.37|74.77|76.89|74.29|0
1691368800000|2023-08-07 00:40:00|77.01|74.41|76.19|73.59|77.01|74.41|76.19|73.59|0
1691369100000|2023-08-07 00:45:00|76.13|73.53|76.42|73.82|76.53|73.93|75.95|73.35|0
1691369400000|2023-08-07 00:50:00|76.53|73.93|76.06|73.46|76.53|73.93|76.06|73.46|0
1691369700000|2023-08-07 00:55:00|75.95|73.35|75.94|73.34|76.06|73.46|75.83|73.23|0
1691370000000|2023-08-07 01:00:00|76.06|73.46|76.64|74.04|76.88|74.28|75.83|73.23|0
1691370300000|2023-08-07 01:05:00|76.58|73.98|76.64|74.04|76.64|74.04|76.05|73.45|0
1691370600000|2023-08-07 01:10:00|76.58|73.98|76.4|73.8|76.75|74.15|76.28|73.68|0
1691370900000|2023-08-07 01:15:00|76.46|73.86|76.04|73.44|76.75|74.15|75.99|73.39|0
1691371200000|2023-08-07 01:20:00|76.16|73.56|75.99|73.39|76.16|73.56|75.92|73.32|0
1691371500000|2023-08-07 01:25:00|76.04|73.44|76.74|74.14|76.86|74.26|75.81|73.21|0
1691371800000|2023-08-07 01:30:00|76.68|74.08|77.15|74.55|77.33|74.73|76.62|74.02|0
1691372100000|2023-08-07 01:35:00|77.21|74.61|76.56|73.96|77.44|74.84|75.91|73.31|0
1691372400000|2023-08-07 01:40:00|76.62|74.02|76.56|73.96|76.73|74.13|76.15|73.55|0
1691372700000|2023-08-07 01:45:00|76.61|74.01|76.02|73.42|76.61|74.01|75.91|73.31|0
1691373000000|2023-08-07 01:50:00|76.14|73.54|75.21|72.61|76.14|73.54|75.21|72.61|0
1691373300000|2023-08-07 01:55:00|75.09|72.49|75.32|72.72|75.44|72.84|75.09|72.49|0
1691373600000|2023-08-07 02:00:00|75.09|72.49|74.97|72.37|75.2|72.6|74.62|72.02|0
1691373900000|2023-08-07 02:05:00|75.08|72.48|75.2|72.6|75.31|72.71|74.91|72.31|0
1691374200000|2023-08-07 02:10:00|75.26|72.66|75.42|72.82|75.42|72.82|74.96|72.36|0
1691374500000|2023-08-07 02:15:00|75.31|72.71|75.07|72.47|75.42|72.82|74.96|72.36|0
1691374800000|2023-08-07 02:20:00|75.19|72.59|75.07|72.47|75.3|72.7|74.95|72.35|0
1691375100000|2023-08-07 02:25:00|74.95|72.35|74.95|72.35|75.07|72.47|74.72|72.12|0
1691375400000|2023-08-07 02:30:00|74.89|72.29|74.83|72.23|75.18|72.58|74.72|72.12|0
1691375700000|2023-08-07 02:35:00|74.72|72.12|74.71|72.11|74.83|72.23|74.37|71.77|0
1691376000000|2023-08-07 02:40:00|74.83|72.23|74.48|71.88|74.83|72.23|74.36|71.76|0
1691376300000|2023-08-07 02:45:00|74.36|71.76|74.59|71.99|74.59|71.99|74.13|71.53|0
1691376600000|2023-08-07 02:50:00|74.65|72.05|74.59|71.99|74.7|72.1|74.47|71.87|0
1691376900000|2023-08-07 02:55:00|74.47|71.87|74.47|71.87|74.47|71.87|74.24|71.64|0
1691377200000|2023-08-07 03:00:00|74.35|71.75|74.58|71.98|74.69|72.09|74.24|71.64|0
1691377500000|2023-08-07 03:05:00|74.46|71.86|74.35|71.75|74.58|71.98|74.23|71.63|0
1691377800000|2023-08-07 03:10:00|74.23|71.63|74.46|71.86|74.69|72.09|74.23|71.63|0
1691378100000|2023-08-07 03:15:00|74.57|71.97|74.63|72.03|74.8|72.2|74.34|71.74|0
1691378400000|2023-08-07 03:20:00|74.57|71.97|74.56|71.96|74.57|71.97|74.45|71.85|0
1691378700000|2023-08-07 03:25:00|74.68|72.08|74.33|71.73|74.68|72.08|74.33|71.73|0
1691379000000|2023-08-07 03:30:00|74.22|71.62|74.33|71.73|74.44|71.84|74.21|71.61|0
1691379300000|2023-08-07 03:35:00|74.44|71.84|74.44|71.84|74.67|72.07|74.33|71.73|0
1691379600000|2023-08-07 03:40:00|74.38|71.78|74.09|71.49|74.44|71.84|74.09|71.49|0
1691379900000|2023-08-07 03:45:00|73.98|71.38|73.97|71.37|74.09|71.49|73.86|71.26|0
1691380200000|2023-08-07 03:50:00|74.09|71.49|74.08|71.48|74.14|71.54|73.97|71.37|0
1691380500000|2023-08-07 03:55:00|73.97|71.37|74.42|71.82|74.66|72.06|73.97|71.37|0
1691380800000|2023-08-07 04:00:00|74.48|71.88|74.88|72.28|75.12|72.52|74.48|71.88|0
1691381100000|2023-08-07 04:05:00|74.94|72.34|74.88|72.28|74.94|72.34|74.65|72.05|0
1691381400000|2023-08-07 04:10:00|74.76|72.16|75.11|72.51|75.22|72.62|74.76|72.16|0
1691381700000|2023-08-07 04:15:00|74.99|72.39|75.92|73.32|75.92|73.32|74.99|72.39|0
1691382000000|2023-08-07 04:20:00|75.86|73.26|75.56|72.96|75.86|73.26|75.45|72.85|0
1691382300000|2023-08-07 04:25:00|75.44|72.84|75.56|72.96|75.56|72.96|75.44|72.84|0
1691382600000|2023-08-07 04:30:00|75.5|72.9|75.32|72.72|75.5|72.9|75.09|72.49|0
1691382900000|2023-08-07 04:35:00|75.21|72.61|74.86|72.26|75.21|72.61|74.74|72.14|0
1691383200000|2023-08-07 04:40:00|74.97|72.37|74.97|72.37|75.09|72.49|74.85|72.25|0
1691383500000|2023-08-07 04:45:00|74.91|72.31|74.85|72.25|74.97|72.37|74.85|72.25|0
1691383800000|2023-08-07 04:50:00|74.97|72.37|75.08|72.48|75.2|72.6|74.97|72.37|0
1691384100000|2023-08-07 04:55:00|74.96|72.36|75.31|72.71|75.31|72.71|74.85|72.25|0
1691384400000|2023-08-07 05:00:00|75.19|72.59|75.54|72.94|75.54|72.94|74.96|72.36|0
1691384700000|2023-08-07 05:05:00|75.65|73.05|76|73.4|76.23|73.63|75.53|72.93|0
1691385000000|2023-08-07 05:10:00|75.88|73.28|75.64|73.04|76|73.4|75.53|72.93|0
1691385300000|2023-08-07 05:15:00|75.53|72.93|75.18|72.58|75.88|73.28|75.18|72.58|0
1691385600000|2023-08-07 05:20:00|75.06|72.46|75.17|72.57|75.18|72.58|74.94|72.34|0
1691385900000|2023-08-07 05:25:00|75.06|72.46|74.59|71.99|75.17|72.57|74.36|71.76|0
1691386200000|2023-08-07 05:30:00|74.71|72.11|74.93|72.33|74.94|72.34|74.48|71.88|0
1691386500000|2023-08-07 05:35:00|74.82|72.22|75.68|73.08|75.98|73.38|74.82|72.22|0
1691386800000|2023-08-07 05:40:00|75.8|73.2|75.21|72.61|75.92|73.32|75.1|72.5|0
1691387100000|2023-08-07 05:45:00|75.16|72.56|74.63|72.03|75.21|72.61|74.63|72.03|0
1691387400000|2023-08-07 05:50:00|74.51|71.91|73.93|71.33|74.51|71.91|73.93|71.33|0
1691387700000|2023-08-07 05:55:00|73.82|71.22|74.39|71.79|74.39|71.79|73.82|71.22|0
1691388000000|2023-08-07 06:00:00|74.51|71.91|74.33|71.73|74.74|72.14|73.58|70.98|0
1691388300000|2023-08-07 06:05:00|74.07|71.87|74.42|72.22|74.88|72.68|74.07|71.87|0
1691388600000|2023-08-07 06:10:00|74.53|72.33|74.41|72.21|74.53|72.33|73.84|71.64|0
1691388900000|2023-08-07 06:15:00|74.53|72.33|73.83|71.63|74.53|72.33|73.83|71.63|0
1691389200000|2023-08-07 06:20:00|73.78|71.58|74.52|72.32|74.52|72.32|73.72|71.52|0
1691389500000|2023-08-07 06:25:00|74.64|72.44|76.65|74.45|76.65|74.45|74.64|72.44|0
1691389800000|2023-08-07 06:30:00|76.89|74.69|77.12|74.92|77.24|75.04|76.41|74.21|0
1691390100000|2023-08-07 06:35:00|77.35|75.15|76.88|74.68|77.35|75.15|76.76|74.56|0
1691390400000|2023-08-07 06:40:00|77|74.8|75.94|73.74|77|74.8|75.94|73.74|0
1691390700000|2023-08-07 06:45:00|76.05|73.85|75.82|73.62|76.05|73.85|75.58|73.38|0
1691391000000|2023-08-07 06:50:00|75.7|73.5|76.16|73.96|76.17|73.97|75.7|73.5|0
1691391300000|2023-08-07 06:55:00|76.11|73.91|76.16|73.96|76.63|74.43|75.93|73.73|0
1691391600000|2023-08-07 07:00:00|76.28|74.08|76.27|74.07|76.63|74.43|75.23|73.03|0
1691391900000|2023-08-07 07:05:00|76.16|73.96|73.38|71.18|76.27|74.07|73.27|71.07|0
1691392200000|2023-08-07 07:10:00|73.27|71.07|73.38|71.18|73.72|71.52|72.93|70.73|0
1691392500000|2023-08-07 07:15:00|73.27|71.07|73.03|70.83|73.38|71.18|72.92|70.72|0
1691392800000|2023-08-07 07:20:00|72.98|70.78|73.14|70.94|73.32|71.12|72.13|69.93|0
1691393100000|2023-08-07 07:25:00|73.03|70.83|73.03|70.83|73.48|71.28|72.46|70.26|0
1691393400000|2023-08-07 07:30:00|73.14|70.94|71.79|69.59|73.64|71.44|71.67|69.47|0
1691393700000|2023-08-07 07:35:00|71.84|69.64|71.22|69.02|72.58|70.38|71.22|69.02|0
1691394000000|2023-08-07 07:40:00|71.33|69.13|71.67|69.47|71.78|69.58|70.99|68.79|0
1691394300000|2023-08-07 07:45:00|71.55|69.35|72.23|70.03|72.46|70.26|71.22|69.02|0
1691394600000|2023-08-07 07:50:00|72.34|70.14|72.11|69.91|72.51|70.31|72|69.8|0
1691394900000|2023-08-07 07:55:00|72.22|70.02|71.09|68.89|72.34|70.14|71.09|68.89|0
1691395200000|2023-08-07 08:00:00|71.21|69.01|72.1|69.9|72.22|70.02|71.09|68.89|0
1691395500000|2023-08-07 08:05:00|72.22|70.02|72.33|70.13|72.55|70.35|71.43|69.23|0
1691395800000|2023-08-07 08:10:00|72.27|70.07|72.78|70.58|73.01|70.81|72.05|69.85|0
1691396100000|2023-08-07 08:15:00|72.89|70.69|72.55|70.35|73.12|70.92|72.43|70.23|0
1691396400000|2023-08-07 08:20:00|72.43|70.23|73.57|71.37|73.57|71.37|72.04|69.84|0
1691396700000|2023-08-07 08:25:00|73.52|71.32|73.57|71.37|73.8|71.6|73.11|70.91|0
1691397000000|2023-08-07 08:30:00|73.68|71.48|74.72|72.52|74.84|72.64|73.34|71.14|0
1691397300000|2023-08-07 08:35:00|74.6|72.4|74.8|72.6|74.95|72.75|73.64|71.44|0
1691397600000|2023-08-07 08:40:00|74.75|72.55|75.73|73.53|76.2|74|74.63|72.43|0
1691397900000|2023-08-07 08:45:00|75.85|73.65|77.02|74.82|77.02|74.82|75.85|73.65|0
1691398200000|2023-08-07 08:50:00|77.14|74.94|74.99|72.79|77.14|74.94|74.76|72.56|0
1691398500000|2023-08-07 08:55:00|75.11|72.91|75.34|73.14|75.46|73.26|74.64|72.44|0
1691398800000|2023-08-07 09:00:00|75.22|73.02|76.16|73.96|76.75|74.55|74.99|72.79|0
1691399100000|2023-08-07 09:05:00|76.39|74.19|75.8|73.6|76.39|74.19|74.99|72.79|0
1691399400000|2023-08-07 09:10:00|75.75|73.55|76.39|74.19|76.39|74.19|75.1|72.9|0
1691399700000|2023-08-07 09:15:00|76.5|74.3|75.44|73.24|76.5|74.3|75.33|73.13|0
1691400000000|2023-08-07 09:20:00|75.56|73.36|74.97|72.77|75.74|73.54|74.97|72.77|0
1691400300000|2023-08-07 09:25:00|75.09|72.89|75.67|73.47|75.73|73.53|74.97|72.77|0
1691400600000|2023-08-07 09:30:00|75.55|73.35|75.2|73|75.55|73.35|74.74|72.54|0
1691400900000|2023-08-07 09:35:00|75.08|72.88|73.92|71.72|75.32|73.12|73.92|71.72|0
1691401200000|2023-08-07 09:40:00|73.98|71.78|74.15|71.95|74.56|72.36|73.98|71.78|0
1691401500000|2023-08-07 09:45:00|74.26|72.06|73.8|71.6|74.26|72.06|73.68|71.48|0
1691401800000|2023-08-07 09:50:00|73.91|71.71|74.26|72.06|74.49|72.29|73.68|71.48|0
1691402100000|2023-08-07 09:55:00|74.14|71.94|74.48|72.28|74.48|72.28|73.68|71.48|0
1691402400000|2023-08-07 10:00:00|74.6|72.4|74.48|72.28|74.6|72.4|73.9|71.7|0
1691402700000|2023-08-07 10:05:00|74.36|72.16|75.59|73.39|75.76|73.56|74.36|72.16|0
1691403000000|2023-08-07 10:10:00|75.64|73.44|75.99|73.79|76.46|74.26|75.52|73.32|0
1691403300000|2023-08-07 10:15:00|76.11|73.91|75.63|73.43|76.23|74.03|75.28|73.08|0
1691403600000|2023-08-07 10:20:00|75.52|73.32|76.93|74.73|77.17|74.97|75.52|73.32|0
1691403900000|2023-08-07 10:25:00|77.05|74.85|78.7|76.5|78.7|76.5|76.52|74.32|0
1691404200000|2023-08-07 10:30:00|78.82|76.62|77.51|75.31|79.18|76.98|77.51|75.31|0
1691404500000|2023-08-07 10:35:00|77.63|75.43|77.5|75.3|77.74|75.54|77.27|75.07|0
1691404800000|2023-08-07 10:40:00|77.57|75.37|77.62|75.42|78.1|75.9|77.5|75.3|0
1691405100000|2023-08-07 10:45:00|77.5|75.3|77.73|75.53|78.09|75.89|77.15|74.95|0
1691405400000|2023-08-07 10:50:00|77.62|75.42|76.9|74.7|77.85|75.65|76.79|74.59|0
1691405700000|2023-08-07 10:55:00|76.78|74.58|77.02|74.82|77.49|75.29|76.67|74.47|0
1691406000000|2023-08-07 11:00:00|77.25|75.05|77.13|74.93|77.25|75.05|76.66|74.46|0
1691406300000|2023-08-07 11:05:00|77.25|75.05|77.13|74.93|77.37|75.17|76.89|74.69|0
1691406600000|2023-08-07 11:10:00|77.01|74.81|76.3|74.1|77.13|74.93|76.07|73.87|0
1691406900000|2023-08-07 11:15:00|76.24|74.04|77.12|74.92|77.12|74.92|76.24|74.04|0
1691407200000|2023-08-07 11:20:00|77.24|75.04|77.59|75.39|77.59|75.39|76.53|74.33|0
1691407500000|2023-08-07 11:25:00|77.47|75.27|77.23|75.03|77.95|75.75|77.23|75.03|0
1691407800000|2023-08-07 11:30:00|77.35|75.15|77.35|75.15|77.82|75.62|77.11|74.91|0
1691408100000|2023-08-07 11:35:00|77.11|74.91|76.75|74.55|77.23|75.03|76.4|74.2|0
1691408400000|2023-08-07 11:40:00|76.87|74.67|77.58|75.38|77.88|75.68|76.75|74.55|0
1691408700000|2023-08-07 11:45:00|77.64|75.44|76.86|74.66|77.81|75.61|76.51|74.31|0
1691409000000|2023-08-07 11:50:00|76.75|74.55|76.74|74.54|76.86|74.66|76.39|74.19|0
1691409300000|2023-08-07 11:55:00|76.86|74.66|76.97|74.77|77.09|74.89|76.68|74.48|0
1691409600000|2023-08-07 12:00:00|77.21|75.01|76.73|74.53|77.21|75.01|76.38|74.18|0
1691409900000|2023-08-07 12:05:00|76.62|74.42|1.2|0|76.73|74.53|1.2|0|0
1691411400000|2023-08-07 12:30:00|77.78|75.58|76.71|74.51|77.78|75.58|76.71|74.51|0
1691411700000|2023-08-07 12:35:00|76.6|74.4|76.47|74.27|76.6|74.4|76.12|73.92|0
1691412000000|2023-08-07 12:40:00|76.42|74.22|75.65|73.45|76.47|74.27|75.07|72.87|0
1691412300000|2023-08-07 12:45:00|75.53|73.33|74.6|72.4|75.53|73.33|74.26|72.06|0
1691412600000|2023-08-07 12:50:00|74.49|72.29|73.22|71.02|74.49|72.29|73.22|71.02|0
1691412900000|2023-08-07 12:55:00|73.34|71.14|73.1|70.9|73.56|71.36|72.88|70.68|0
1691413200000|2023-08-07 13:00:00|73.22|71.02|74.13|71.93|74.13|71.93|72.76|70.56|0
1691413500000|2023-08-07 13:05:00|74.02|71.82|73.55|71.35|74.02|71.82|73.32|71.12|0
1691413800000|2023-08-07 13:10:00|73.44|71.24|72.64|70.44|73.55|71.35|72.52|70.32|0
1691414100000|2023-08-07 13:15:00|72.98|70.78|73.66|71.46|73.78|71.58|72.86|70.66|0
1691414400000|2023-08-07 13:20:00|73.61|71.41|73.31|71.11|73.77|71.57|73.31|71.11|0
1691414700000|2023-08-07 13:25:00|73.83|71.63|73.08|70.88|74.11|71.91|72.97|70.77|0
1691415000000|2023-08-07 13:30:00|72.97|70.77|70.27|68.07|72.97|70.77|69.49|67.29|0
1691415300000|2023-08-07 13:35:00|70.16|67.96|69.63|67.43|72|69.8|67.65|65.45|0
1691415600000|2023-08-07 13:40:00|69.74|67.54|73.71|71.51|73.71|71.51|68.85|66.65|0
1691415900000|2023-08-07 13:45:00|73.83|71.63|73.71|71.51|73.94|71.74|71.87|69.67|0
1691416200000|2023-08-07 13:50:00|73.59|71.39|70.96|68.76|73.59|71.39|69.84|67.64|0
1691416500000|2023-08-07 13:55:00|71.07|68.87|73.01|70.81|73.47|71.27|70.51|68.31|0
1691416800000|2023-08-07 14:00:00|72.78|70.58|73.93|71.73|75.21|73.01|72.78|70.58|0
1691417100000|2023-08-07 14:05:00|73.58|71.38|70.05|67.85|74.16|71.96|70.05|67.85|0
1691417400000|2023-08-07 14:10:00|69.61|67.41|70.16|67.96|71.17|68.97|69.38|67.18|0
1691417700000|2023-08-07 14:15:00|69.94|67.74|68.6|66.4|70.38|68.18|68.38|66.18|0
1691418000000|2023-08-07 14:20:00|68.27|66.07|67.72|65.52|69.27|67.07|67.72|65.52|0
1691418300000|2023-08-07 14:25:00|67.83|65.63|67.83|65.63|68.71|66.51|67.29|65.09|0
1691418600000|2023-08-07 14:30:00|68.05|65.85|68.92|66.72|69.48|67.28|68.05|65.85|0
1691418900000|2023-08-07 14:35:00|68.81|66.61|67.6|65.4|68.92|66.72|67.28|65.08|0
1691419200000|2023-08-07 14:40:00|67.82|65.62|69.03|66.83|69.03|66.83|66.62|64.42|0
1691419500000|2023-08-07 14:45:00|69.14|66.94|68.14|65.94|69.36|67.16|68.14|65.94|0
1691419800000|2023-08-07 14:50:00|68.25|66.05|70.47|68.27|70.58|68.38|68.03|65.83|0
1691420100000|2023-08-07 14:55:00|70.36|68.16|70.24|68.04|71.03|68.83|69.35|67.15|0
1691420400000|2023-08-07 15:00:00|70.35|68.15|70.69|68.49|71.14|68.94|69.24|67.04|0
1691420700000|2023-08-07 15:05:00|70.8|68.6|71.7|69.5|72.73|70.53|70.57|68.37|0
1691421000000|2023-08-07 15:10:00|71.81|69.61|70.46|68.26|71.81|69.61|70.01|67.81|0
1691421300000|2023-08-07 15:15:00|70.57|68.37|73.3|71.1|73.53|71.33|70.01|67.81|0
1691421600000|2023-08-07 15:20:00|73.41|71.21|72.15|69.95|73.41|71.21|71.01|68.81|0
1691421900000|2023-08-07 15:25:00|72.26|70.06|72.14|69.94|72.95|70.75|71.12|68.92|0
1691422200000|2023-08-07 15:30:00|72.26|70.06|72.6|70.4|73.98|71.78|71.46|69.26|0
1691422500000|2023-08-07 15:35:00|72.71|70.51|71.57|69.37|72.83|70.63|70.89|68.69|0
1691422800000|2023-08-07 15:40:00|71.45|69.25|70.88|68.68|71.79|69.59|70.55|68.35|0
1691423100000|2023-08-07 15:45:00|70.77|68.57|70.54|68.34|71.33|69.13|70.32|68.12|0
1691423400000|2023-08-07 15:50:00|70.43|68.23|69.42|67.22|70.88|68.68|69.42|67.22|0
1691423700000|2023-08-07 15:55:00|69.31|67.11|67.15|64.95|69.31|67.11|66.6|64.4|0
1691424000000|2023-08-07 16:00:00|67.04|64.84|67.03|64.83|67.48|65.28|66.6|64.4|0
1691424300000|2023-08-07 16:05:00|66.98|64.78|67.36|65.16|67.47|65.27|66.81|64.61|0
1691424600000|2023-08-07 16:10:00|67.14|64.94|67.36|65.16|67.8|65.6|66.59|64.39|0
1691424900000|2023-08-07 16:15:00|67.47|65.27|67.57|65.37|68.24|66.04|67.25|65.05|0
1691425200000|2023-08-07 16:20:00|67.68|65.48|67.79|65.59|68.9|66.7|67.57|65.37|0
1691425500000|2023-08-07 16:25:00|67.9|65.7|66.8|64.6|67.9|65.7|66.36|64.16|0
1691425800000|2023-08-07 16:30:00|66.69|64.49|68.34|66.14|68.56|66.36|66.58|64.38|0
1691426100000|2023-08-07 16:35:00|68.23|66.03|69.12|66.92|69.12|66.92|67.89|65.69|0
1691426400000|2023-08-07 16:40:00|69.23|67.03|68.55|66.35|69.45|67.25|68.55|66.35|0
1691426700000|2023-08-07 16:45:00|68.67|66.47|67.77|65.57|69.22|67.02|67.66|65.46|0
1691427000000|2023-08-07 16:50:00|67.55|65.35|66.02|63.82|67.88|65.68|65.8|63.6|0
1691427300000|2023-08-07 16:55:00|66.13|63.93|66.34|64.14|67.22|65.02|66.13|63.93|0
1691427600000|2023-08-07 17:00:00|66.45|64.25|66.23|64.03|66.67|64.47|66.01|63.81|0
1691427900000|2023-08-07 17:05:00|66.34|64.14|66.12|63.92|66.88|64.68|65.79|63.59|0
1691428200000|2023-08-07 17:10:00|66.01|63.81|66.66|64.46|66.66|64.46|65.03|62.83|0
1691428500000|2023-08-07 17:15:00|66.55|64.35|65.68|63.48|66.88|64.68|65.68|63.48|0
1691428800000|2023-08-07 17:20:00|66.11|63.91|66.21|64.01|66.22|64.02|65.24|63.04|0
1691429100000|2023-08-07 17:25:00|66.11|63.91|66.43|64.23|66.87|64.67|65.67|63.47|0
1691429400000|2023-08-07 17:30:00|66.32|64.12|66.53|64.33|66.98|64.78|66.21|64.01|0
1691429700000|2023-08-07 17:35:00|66.43|64.23|66.1|63.9|66.64|64.44|65.66|63.46|0
1691430000000|2023-08-07 17:40:00|65.99|63.79|66.09|63.89|66.09|63.89|65.45|63.25|0
1691430300000|2023-08-07 17:45:00|66.2|64|64.9|62.7|67.07|64.87|64.58|62.38|0
1691430600000|2023-08-07 17:50:00|65.01|62.81|65.11|62.91|65.44|63.24|64.79|62.59|0
1691430900000|2023-08-07 17:55:00|65.01|62.81|64.04|61.84|65.11|62.91|63.93|61.73|0
1691431200000|2023-08-07 18:00:00|63.93|61.73|63.83|61.63|64.04|61.84|62.77|60.57|0
1691431500000|2023-08-07 18:05:00|63.72|61.52|64.35|62.15|65|62.8|63.51|61.31|0
1691431800000|2023-08-07 18:10:00|64.46|62.26|65.31|63.11|65.31|63.11|64.25|62.05|0
1691432100000|2023-08-07 18:15:00|65.53|63.33|63.66|61.46|65.61|63.41|63.66|61.46|0
1691432400000|2023-08-07 18:20:00|63.55|61.35|64.08|61.88|64.19|61.99|63.34|61.14|0
1691432700000|2023-08-07 18:25:00|64.19|61.99|65.49|63.29|66.03|63.83|64.19|61.99|0
1691433000000|2023-08-07 18:30:00|65.38|63.18|63.33|61.13|65.38|63.18|62.9|60.7|0
1691433300000|2023-08-07 18:35:00|63.22|61.02|63.64|61.44|63.86|61.66|62.59|60.39|0
1691433600000|2023-08-07 18:40:00|63.75|61.55|63.86|61.66|64.28|62.08|63.43|61.23|0
1691433900000|2023-08-07 18:45:00|63.96|61.76|63.42|61.22|64.28|62.08|63.32|61.12|0
1691434200000|2023-08-07 18:50:00|63.32|61.12|64.21|62.01|64.43|62.23|63.32|61.12|0
1691434500000|2023-08-07 18:55:00|64.11|61.91|64|61.8|64.43|62.23|63.36|61.16|0
1691434800000|2023-08-07 19:00:00|63.68|61.48|63.14|60.94|63.78|61.58|62.72|60.52|0
1691435100000|2023-08-07 19:05:00|63.25|61.05|63.99|61.79|64.2|62|63.04|60.84|0
1691435400000|2023-08-07 19:10:00|64.1|61.9|64.84|62.64|64.84|62.64|63.56|61.36|0
1691435700000|2023-08-07 19:15:00|65.06|62.86|64.95|62.75|65.27|63.07|64.41|62.21|0
1691436000000|2023-08-07 19:20:00|64.84|62.64|64.73|62.53|65.05|62.85|64.19|61.99|0
1691436300000|2023-08-07 19:25:00|64.62|62.42|65.59|63.39|65.7|63.5|64.62|62.42|0
1691436600000|2023-08-07 19:30:00|65.81|63.61|64.94|62.74|66.02|63.82|64.72|62.52|0
1691436900000|2023-08-07 19:35:00|64.83|62.63|64.4|62.2|64.83|62.63|63.97|61.77|0
1691437200000|2023-08-07 19:40:00|64.5|62.3|64.18|61.98|64.5|62.3|63.54|61.34|0
1691437500000|2023-08-07 19:45:00|64.39|62.19|63.86|61.66|65.04|62.84|63.75|61.55|0
1691437800000|2023-08-07 19:50:00|63.91|61.71|62.69|60.49|63.91|61.71|62.27|60.07|0
1691438100000|2023-08-07 19:55:00|62.48|60.28|60.8|58.6|62.58|60.38|60.59|58.39|0
1691438400000|2023-08-07 20:00:00|61.01|58.81|60.49|58.29|61.42|59.22|60.38|58.18|0
1691438700000|2023-08-07 20:05:00|60.38|58.18|60.28|58.08|60.69|58.49|60.07|57.87|0
1691439000000|2023-08-07 20:10:00|60.17|57.97|60.17|57.97|60.38|58.18|60.17|57.97|0
1691439300000|2023-08-07 20:15:00|60.06|57.46|60.06|57.46|60.06|57.46|59.86|57.26|0
1691439600000|2023-08-07 20:20:00|59.96|57.36|60.16|57.56|60.16|57.56|59.96|57.36|0
1691439900000|2023-08-07 20:25:00|60.26|57.66|60.05|57.45|60.26|57.66|59.95|57.35|0
1691440200000|2023-08-07 20:30:00|59.95|57.35|60.05|57.45|60.15|57.55|59.95|57.35|0
1691440500000|2023-08-07 20:35:00|59.95|57.35|59.74|57.14|59.95|57.35|59.74|57.14|0
1691440800000|2023-08-07 20:40:00|59.64|57.04|59.84|57.24|59.84|57.24|59.64|57.04|0
1691441100000|2023-08-07 20:45:00|59.79|57.19|59.73|57.13|59.84|57.24|59.73|57.13|0
1691441400000|2023-08-07 20:50:00|59.84|57.24|59.94|57.34|59.94|57.34|59.63|57.03|0
1691441700000|2023-08-07 20:55:00|60.04|57.44|60.29|57.69|60.29|57.69|59.83|57.23|0
1691442000000|2023-08-07 21:00:00|60.21|57.61|60.27|57.67|60.42|57.82|60.15|57.55|0
1691442300000|2023-08-07 21:05:00|60.22|57.62|60.24|57.64|60.25|57.65|60.1|57.5|0
1691442600000|2023-08-07 21:10:00|60.22|57.62|60.04|57.44|60.22|57.62|60.01|57.41|0
1691442900000|2023-08-07 21:15:00|59.98|57.38|60.14|57.54|60.18|57.58|59.92|57.32|0
1691443200000|2023-08-07 21:20:00|60.07|57.47|59.98|57.38|60.07|57.47|59.98|57.38|0
1691443500000|2023-08-07 21:25:00|60.02|57.42|60.03|57.43|60.09|57.49|59.89|57.29|0
1691443800000|2023-08-07 21:30:00|60.02|57.42|60.02|57.42|60.04|57.44|60.02|57.42|0
1691444100000|2023-08-07 21:35:00|59.96|57.36|60.02|57.42|60.04|57.44|59.96|57.36|0
1691444400000|2023-08-07 21:40:00|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1691444700000|2023-08-07 21:45:00|60.15|57.55|60.09|57.49|60.23|57.63|60.06|57.46|0
1691445000000|2023-08-07 21:50:00|60.07|57.47|59.98|57.38|60.07|57.47|59.94|57.34|0
1691445300000|2023-08-07 21:55:00|59.96|57.36|59.92|57.32|60.05|57.45|59.81|57.21|0
1691445600000|2023-08-07 22:00:00|60.25|57.65|60.15|57.55|60.3|57.7|59.89|57.29|0
1691445900000|2023-08-07 22:05:00|60.14|57.54|60.5|57.9|60.6|58|60.09|57.49|0
1691446200000|2023-08-07 22:10:00|60.55|57.95|60.6|58|60.7|58.1|60.4|57.8|0
1691446500000|2023-08-07 22:15:00|60.7|58.1|61.01|58.41|61.01|58.41|60.6|58|0
1691446800000|2023-08-07 22:20:00|60.9|58.3|61.11|58.51|61.11|58.51|60.8|58.2|0
1691447100000|2023-08-07 22:25:00|61|58.4|61.21|58.61|61.21|58.61|61|58.4|0
1691447400000|2023-08-07 22:30:00|61.16|58.56|61|58.4|61.21|58.61|61|58.4|0
1691447700000|2023-08-07 22:35:00|60.95|58.35|60.68|58.08|61|58.4|60.68|58.08|0
1691448000000|2023-08-07 22:40:00|60.58|57.98|60.89|58.29|60.89|58.29|60.58|57.98|0
1691448300000|2023-08-07 22:45:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1691448600000|2023-08-07 22:50:00|60.99|58.39|60.88|58.28|60.99|58.39|60.78|58.18|0
1691448900000|2023-08-07 22:55:00|60.98|58.38|60.98|58.38|61.09|58.49|60.98|58.38|0
1691449200000|2023-08-07 23:00:00|60.88|58.28|60.77|58.17|60.98|58.38|60.77|58.17|0
1691449500000|2023-08-07 23:05:00|60.87|58.27|61.08|58.48|61.28|58.68|60.87|58.27|0
1691449800000|2023-08-07 23:10:00|61.18|58.58|61.28|58.68|61.28|58.68|61.08|58.48|0
1691450100000|2023-08-07 23:15:00|61.18|58.58|60.97|58.37|61.18|58.58|60.97|58.37|0
1691450400000|2023-08-07 23:20:00|61.02|58.42|60.96|58.36|61.07|58.47|60.86|58.26|0
1691450700000|2023-08-07 23:25:00|60.91|58.31|60.96|58.36|60.96|58.36|60.86|58.26|0
1691451000000|2023-08-07 23:30:00|60.86|58.26|60.96|58.36|60.96|58.36|60.81|58.21|0
1691451300000|2023-08-07 23:35:00|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1691451600000|2023-08-07 23:40:00|61.06|58.46|60.85|58.25|61.26|58.66|60.74|58.14|0
1691451900000|2023-08-07 23:45:00|60.9|58.3|60.59|57.99|60.95|58.35|60.53|57.93|0
1691452200000|2023-08-07 23:50:00|60.53|57.93|60.94|58.34|61.05|58.45|60.53|57.93|0
1691452500000|2023-08-07 23:55:00|60.84|58.24|60.73|58.13|60.94|58.34|60.73|58.13|0
1691452800000|2023-08-08 00:00:00|60.63|58.03|61.35|58.75|61.35|58.75|60.42|57.82|0
1691453100000|2023-08-08 00:05:00|61.45|58.85|61.14|58.54|61.66|59.06|60.73|58.13|0
1691453400000|2023-08-08 00:10:00|61.24|58.64|61.24|58.64|61.55|58.95|61.03|58.43|0
1691453700000|2023-08-08 00:15:00|61.29|58.69|61.79|59.19|62.02|59.42|61.13|58.53|0
1691454000000|2023-08-08 00:20:00|61.85|59.25|61.89|59.29|62|59.4|61.69|59.09|0
1691454300000|2023-08-08 00:25:00|61.84|59.24|61.89|59.29|62|59.4|61.58|58.98|0
1691454600000|2023-08-08 00:30:00|61.99|59.39|62.3|59.7|62.41|59.81|61.94|59.34|0
1691454900000|2023-08-08 00:35:00|62.2|59.6|61.78|59.18|62.2|59.6|61.57|58.97|0
1691455200000|2023-08-08 00:40:00|61.73|59.13|61.88|59.28|61.98|59.38|61.67|59.07|0
1691455500000|2023-08-08 00:45:00|61.83|59.23|61.77|59.17|61.98|59.38|61.67|59.07|0
1691455800000|2023-08-08 00:50:00|61.83|59.23|61.77|59.17|61.88|59.28|61.56|58.96|0
1691456100000|2023-08-08 00:55:00|61.87|59.27|61.92|59.32|62.08|59.48|61.87|59.27|0
1691456400000|2023-08-08 01:00:00|61.97|59.37|62.39|59.79|62.7|60.1|61.92|59.32|0
1691456700000|2023-08-08 01:05:00|62.28|59.68|62.59|59.99|62.59|59.99|62.18|59.58|0
1691457000000|2023-08-08 01:10:00|62.49|59.89|63.33|60.73|63.54|60.94|62.38|59.78|0
1691457300000|2023-08-08 01:15:00|63.43|60.83|64.28|61.68|64.38|61.78|63.11|60.51|0
1691457600000|2023-08-08 01:20:00|64.17|61.57|63.85|61.25|64.17|61.57|63.64|61.04|0
1691457900000|2023-08-08 01:25:00|63.74|61.14|64.91|62.31|65.24|62.64|63.74|61.14|0
1691458200000|2023-08-08 01:30:00|64.81|62.21|64.59|61.99|65.56|62.96|64.27|61.67|0
1691458500000|2023-08-08 01:35:00|64.7|62.1|65.01|62.41|65.34|62.74|64.69|62.09|0
1691458800000|2023-08-08 01:40:00|64.91|62.31|65.44|62.84|65.44|62.84|64.69|62.09|0
1691459100000|2023-08-08 01:45:00|65.33|62.73|65.01|62.41|65.55|62.95|64.9|62.3|0
1691459400000|2023-08-08 01:50:00|64.9|62.3|65.22|62.62|65.22|62.62|64.47|61.87|0
1691459700000|2023-08-08 01:55:00|65.33|62.73|65.97|63.37|66.08|63.48|65.11|62.51|0
1691460000000|2023-08-08 02:00:00|66.19|63.59|65.81|63.21|66.52|63.92|65.75|63.15|0
1691460300000|2023-08-08 02:05:00|65.75|63.15|65.81|63.21|66.03|63.43|65.53|62.93|0
1691460600000|2023-08-08 02:10:00|65.86|63.26|65.42|62.82|65.86|63.26|65.31|62.71|0
1691460900000|2023-08-08 02:15:00|65.37|62.77|64.66|62.06|65.42|62.82|64.45|61.85|0
1691461200000|2023-08-08 02:20:00|64.77|62.17|65.31|62.71|65.42|62.82|64.77|62.17|0
1691461500000|2023-08-08 02:25:00|65.25|62.65|64.98|62.38|65.31|62.71|64.77|62.17|0
1691461800000|2023-08-08 02:30:00|64.87|62.27|64.76|62.16|65.19|62.59|64.65|62.05|0
1691462100000|2023-08-08 02:35:00|64.87|62.27|64.22|61.62|64.98|62.38|64.22|61.62|0
1691462400000|2023-08-08 02:40:00|64.12|61.52|64.33|61.73|64.43|61.83|64.01|61.41|0
1691462700000|2023-08-08 02:45:00|64.22|61.62|64.97|62.37|65.07|62.47|64.22|61.62|0
1691463000000|2023-08-08 02:50:00|65.07|62.47|64.85|62.25|65.07|62.47|64.64|62.04|0
1691463300000|2023-08-08 02:55:00|64.75|62.15|64.64|62.04|64.85|62.25|64.53|61.93|0
1691463600000|2023-08-08 03:00:00|64.74|62.14|64.96|62.36|64.96|62.36|64.74|62.14|0
1691463900000|2023-08-08 03:05:00|64.95|62.35|65.28|62.68|65.38|62.78|64.95|62.35|0
1691464200000|2023-08-08 03:10:00|65.38|62.78|64.3|61.7|65.38|62.78|64.3|61.7|0
1691464500000|2023-08-08 03:15:00|64.2|61.6|65.59|62.99|65.59|62.99|64.2|61.6|0
1691464800000|2023-08-08 03:20:00|65.54|62.94|65.59|62.99|66.13|63.53|65.48|62.88|0
1691465100000|2023-08-08 03:25:00|65.7|63.1|65.8|63.2|65.91|63.31|65.59|62.99|0
1691465400000|2023-08-08 03:30:00|65.91|63.31|66.13|63.53|66.13|63.53|65.48|62.88|0
1691465700000|2023-08-08 03:35:00|66.02|63.42|66.12|63.52|66.13|63.53|65.91|63.31|0
1691466000000|2023-08-08 03:40:00|66.01|63.41|65.79|63.19|66.12|63.52|65.58|62.98|0
1691466300000|2023-08-08 03:45:00|65.68|63.08|65.46|62.86|65.68|63.08|65.36|62.76|0
1691466600000|2023-08-08 03:50:00|65.52|62.92|65.57|62.97|65.68|63.08|65.41|62.81|0
1691466900000|2023-08-08 03:55:00|65.46|62.86|65.89|63.29|66.11|63.51|65.46|62.86|0
1691467200000|2023-08-08 04:00:00|66|63.4|66.11|63.51|66.11|63.51|65.78|63.18|0
1691467500000|2023-08-08 04:05:00|66.1|63.5|65.78|63.18|66.21|63.61|65.78|63.18|0
1691467800000|2023-08-08 04:10:00|65.77|63.17|65.77|63.17|65.88|63.28|65.67|63.07|0
1691468100000|2023-08-08 04:15:00|65.88|63.28|65.66|63.06|65.88|63.28|65.44|62.84|0
1691468400000|2023-08-08 04:20:00|65.77|63.17|65.66|63.06|65.77|63.17|65.55|62.95|0
1691468700000|2023-08-08 04:25:00|65.55|62.95|65.44|62.84|65.66|63.06|65.33|62.73|0
1691469000000|2023-08-08 04:30:00|65.11|62.51|65.32|62.72|65.54|62.94|65.11|62.51|0
1691469300000|2023-08-08 04:35:00|65.22|62.62|65.32|62.72|65.43|62.83|65.21|62.61|0
1691469600000|2023-08-08 04:40:00|65.21|62.61|64.99|62.39|65.32|62.72|64.99|62.39|0
1691469900000|2023-08-08 04:45:00|65.1|62.5|65.21|62.61|65.21|62.61|65.1|62.5|0
1691470200000|2023-08-08 04:50:00|65.2|62.6|64.77|62.17|65.2|62.6|64.77|62.17|0
1691470500000|2023-08-08 04:55:00|64.83|62.23|65.09|62.49|65.09|62.49|64.77|62.17|0
1691470800000|2023-08-08 05:00:00|64.98|62.38|64.87|62.27|65.41|62.81|64.87|62.27|0
1691471100000|2023-08-08 05:05:00|64.76|62.16|65.08|62.48|65.08|62.48|64.71|62.11|0
1691471400000|2023-08-08 05:10:00|64.98|62.38|64.86|62.26|65.19|62.59|64.76|62.16|0
1691471700000|2023-08-08 05:15:00|64.92|62.32|65.08|62.48|65.29|62.69|64.86|62.26|0
1691472000000|2023-08-08 05:20:00|64.97|62.37|65.61|63.01|65.61|63.01|64.86|62.26|0
1691472300000|2023-08-08 05:25:00|65.51|62.91|65.39|62.79|65.61|63.01|65.07|62.47|0
1691472600000|2023-08-08 05:30:00|65.5|62.9|65.61|63.01|65.72|63.12|65.28|62.68|0
1691472900000|2023-08-08 05:35:00|65.72|63.12|65.39|62.79|65.82|63.22|65.28|62.68|0
1691473200000|2023-08-08 05:40:00|65.28|62.68|65.38|62.78|65.49|62.89|65.28|62.68|0
1691473500000|2023-08-08 05:45:00|65.44|62.84|65.71|63.11|65.71|63.11|65.27|62.67|0
1691473800000|2023-08-08 05:50:00|65.6|63|66.79|64.19|66.79|64.19|65.6|63|0
1691474100000|2023-08-08 05:55:00|67.12|64.52|67.56|64.96|68.01|65.41|67.12|64.52|0
1691474400000|2023-08-08 06:00:00|67.62|65.02|68.12|65.52|68.34|65.74|67.56|64.96|0
1691474700000|2023-08-08 06:05:00|67.92|65.72|68.25|66.05|68.7|66.5|67.92|65.72|0
1691475000000|2023-08-08 06:10:00|68.36|66.16|67.69|65.49|68.47|66.27|67.58|65.38|0
1691475300000|2023-08-08 06:15:00|67.91|65.71|67.57|65.37|67.91|65.71|67.35|65.15|0
1691475600000|2023-08-08 06:20:00|67.52|65.32|67.46|65.26|67.68|65.48|67.13|64.93|0
1691475900000|2023-08-08 06:25:00|67.57|65.37|67.9|65.7|68.01|65.81|67.46|65.26|0
1691476200000|2023-08-08 06:30:00|68.01|65.81|67.77|65.57|68.33|66.13|65.79|63.59|0
1691476500000|2023-08-08 06:35:00|67.66|65.46|67.54|65.34|67.77|65.57|67.54|65.34|0
1691476800000|2023-08-08 06:40:00|67.66|65.46|67.65|65.45|67.77|65.57|67.43|65.23|0
1691477100000|2023-08-08 06:45:00|67.76|65.56|68.15|65.95|68.54|66.34|67.76|65.56|0
1691477400000|2023-08-08 06:50:00|68.09|65.89|68.31|66.11|68.54|66.34|67.59|65.39|0
1691477700000|2023-08-08 06:55:00|68.42|66.22|68.49|66.29|68.94|66.74|68.2|66|0
1691478000000|2023-08-08 07:00:00|68.6|66.4|67.37|65.17|68.82|66.62|67.37|65.17|0
1691478300000|2023-08-08 07:05:00|67.26|65.06|67.59|65.39|68.26|66.06|67.21|65.01|0
1691478600000|2023-08-08 07:10:00|67.54|65.34|68.14|65.94|68.14|65.94|66.71|64.51|0
1691478900000|2023-08-08 07:15:00|68.25|66.05|68.25|66.05|69.37|67.17|68.03|65.83|0
1691479200000|2023-08-08 07:20:00|68.36|66.16|68.69|66.49|69.2|67|68.14|65.94|0
1691479500000|2023-08-08 07:25:00|68.47|66.27|68.02|65.82|69.25|67.05|67.86|65.66|0
1691479800000|2023-08-08 07:30:00|68.13|65.93|67.02|64.82|68.35|66.15|67.02|64.82|0
1691480100000|2023-08-08 07:35:00|67.13|64.93|68.35|66.15|68.46|66.26|67.02|64.82|0
1691480400000|2023-08-08 07:40:00|68.41|66.21|67.79|65.59|69.24|67.04|67.68|65.48|0
1691480700000|2023-08-08 07:45:00|67.68|65.48|66.9|64.7|67.74|65.54|66.79|64.59|0
1691481000000|2023-08-08 07:50:00|66.79|64.59|67.18|64.98|67.56|65.36|66.79|64.59|0
1691481300000|2023-08-08 07:55:00|67.01|64.81|65.8|63.6|67.12|64.92|65.7|63.5|0
1691481600000|2023-08-08 08:00:00|65.7|63.5|66.56|64.36|66.67|64.47|65.37|63.17|0
1691481900000|2023-08-08 08:05:00|66.45|64.25|67.55|65.35|67.77|65.57|66.13|63.93|0
1691482200000|2023-08-08 08:10:00|67.5|65.3|67.88|65.68|68.21|66.01|67.44|65.24|0
1691482500000|2023-08-08 08:15:00|67.99|65.79|67.43|65.23|68.43|66.23|66.99|64.79|0
1691482800000|2023-08-08 08:20:00|67.54|65.34|68.94|66.74|69.72|67.52|67.54|65.34|0
1691483100000|2023-08-08 08:25:00|68.82|66.62|69.83|67.63|69.83|67.63|68.71|66.51|0
1691483400000|2023-08-08 08:30:00|69.94|67.74|69.26|67.06|70.05|67.85|69.26|67.06|0
1691483700000|2023-08-08 08:35:00|69.38|67.18|69.26|67.06|69.49|67.29|68.48|66.28|0
1691484000000|2023-08-08 08:40:00|69.37|67.17|68.81|66.61|69.48|67.28|68.48|66.28|0
1691484300000|2023-08-08 08:45:00|68.7|66.5|68.25|66.05|68.76|66.56|67.92|65.72|0
1691484600000|2023-08-08 08:50:00|68.36|66.16|67.8|65.6|68.58|66.38|67.8|65.6|0
1691484900000|2023-08-08 08:55:00|67.92|65.72|68.24|66.04|68.52|66.32|67.8|65.6|0
1691485200000|2023-08-08 09:00:00|68.13|65.93|68.24|66.04|68.57|66.37|67.97|65.77|0
1691485500000|2023-08-08 09:05:00|68.35|66.15|69.63|67.43|69.69|67.49|68.02|65.82|0
1691485800000|2023-08-08 09:10:00|69.69|67.49|70.93|68.73|70.93|68.73|69.69|67.49|0
1691486100000|2023-08-08 09:15:00|70.42|68.22|71.11|68.91|71.57|69.37|70.42|68.22|0
1691486400000|2023-08-08 09:20:00|71.34|69.14|70.99|68.79|71.45|69.25|70.77|68.57|0
1691486700000|2023-08-08 09:25:00|71.11|68.91|71.22|69.02|71.79|69.59|70.99|68.79|0
1691487000000|2023-08-08 09:30:00|71.33|69.13|71.44|69.24|71.67|69.47|70.93|68.73|0
1691487300000|2023-08-08 09:35:00|71.56|69.36|72.36|70.16|72.71|70.51|71.21|69.01|0
1691487600000|2023-08-08 09:40:00|72.47|70.27|71.69|69.49|72.47|70.27|70.82|68.62|0
1691487900000|2023-08-08 09:45:00|71.63|69.43|71.91|69.71|72.26|70.06|71.17|68.97|0
1691488200000|2023-08-08 09:50:00|72.03|69.83|73.06|70.86|73.06|70.86|71.57|69.37|0
1691488500000|2023-08-08 09:55:00|72.94|70.74|70.99|68.79|72.94|70.74|70.65|68.45|0
1691488800000|2023-08-08 10:00:00|70.88|68.68|71.44|69.24|72.13|69.93|70.54|68.34|0
1691489100000|2023-08-08 10:05:00|71.56|69.36|70.3|68.1|71.56|69.36|70.3|68.1|0
1691489400000|2023-08-08 10:10:00|70.42|68.22|71.32|69.12|71.78|69.58|70.08|67.88|0
1691489700000|2023-08-08 10:15:00|71.21|69.01|71.95|69.75|71.95|69.75|70.41|68.21|0
1691490000000|2023-08-08 10:20:00|72|69.8|72.23|70.03|72.69|70.49|71.66|69.46|0
1691490300000|2023-08-08 10:25:00|72.35|70.15|72.8|70.6|73.04|70.84|72.11|69.91|0
1691490600000|2023-08-08 10:30:00|72.92|70.72|73.26|71.06|73.85|71.65|72.69|70.49|0
1691490900000|2023-08-08 10:35:00|73.15|70.95|73.96|71.76|73.96|71.76|72.92|70.72|0
1691491200000|2023-08-08 10:40:00|73.84|71.64|73.37|71.17|74.02|71.82|72.45|70.25|0
1691491500000|2023-08-08 10:45:00|73.49|71.29|72.79|70.59|73.49|71.29|72.56|70.36|0
1691491800000|2023-08-08 10:50:00|72.67|70.47|73.6|71.4|74.18|71.98|72.67|70.47|0
1691492100000|2023-08-08 10:55:00|73.43|71.23|73.25|71.05|73.83|71.63|72.9|70.7|0
1691492400000|2023-08-08 11:00:00|73.36|71.16|74.29|72.09|74.65|72.45|73.25|71.05|0
1691492700000|2023-08-08 11:05:00|74.41|72.21|74.64|72.44|75|72.8|74.06|71.86|0
1691493000000|2023-08-08 11:10:00|74.76|72.56|76.31|74.11|76.55|74.35|74.76|72.56|0
1691493300000|2023-08-08 11:15:00|76.43|74.23|77.02|74.82|77.09|74.89|76.07|73.87|0
1691493600000|2023-08-08 11:20:00|77.14|74.94|76.36|74.16|77.26|75.06|75.59|73.39|0
1691493900000|2023-08-08 11:25:00|76.54|74.34|76.9|74.7|77.26|75.06|75.94|73.74|0
1691494200000|2023-08-08 11:30:00|77.14|74.94|78.22|76.02|79.07|76.87|77.08|74.88|0
1691494500000|2023-08-08 11:35:00|78.34|76.14|78.34|76.14|78.77|76.57|77.23|75.03|0
1691494800000|2023-08-08 11:40:00|78.46|76.26|77.61|75.41|78.71|76.51|77.61|75.41|0
1691495100000|2023-08-08 11:45:00|77.74|75.54|78.34|76.14|78.58|76.38|77.61|75.41|0
1691495400000|2023-08-08 11:50:00|78.4|76.2|77.01|74.81|78.46|76.26|76.77|74.57|0
1691495700000|2023-08-08 11:55:00|76.89|74.69|76.88|74.68|77.61|75.41|76.88|74.68|0
1691496000000|2023-08-08 12:00:00|76.83|74.63|78.93|76.73|79.3|77.1|76.76|74.56|0
1691496300000|2023-08-08 12:05:00|78.81|76.61|80.4|78.2|82.01|79.81|78.81|76.61|0
1691496600000|2023-08-08 12:10:00|80.65|78.45|80.15|77.95|80.77|78.57|79.9|77.7|0
1691496900000|2023-08-08 12:15:00|80.27|78.07|79.11|76.91|80.27|78.07|78.92|76.72|0
1691497200000|2023-08-08 12:20:00|79.04|76.84|78.67|76.47|79.29|77.09|78.43|76.23|0
1691497500000|2023-08-08 12:25:00|78.55|76.35|77.58|75.38|78.8|76.6|77.46|75.26|0
1691497800000|2023-08-08 12:30:00|77.7|75.5|78.42|76.22|78.91|76.71|77.64|75.44|0
1691498100000|2023-08-08 12:35:00|78.55|76.35|77.46|75.26|78.79|76.59|77.22|75.02|0
1691498400000|2023-08-08 12:40:00|77.45|75.25|75.78|73.58|77.7|75.5|75.31|73.11|0
1691498700000|2023-08-08 12:45:00|75.66|73.46|76.37|74.17|76.49|74.29|75.42|73.22|0
1691499000000|2023-08-08 12:50:00|76.25|74.05|76.49|74.29|76.85|74.65|76.01|73.81|0
1691499300000|2023-08-08 12:55:00|76.61|74.41|76.72|74.52|76.96|74.76|76.25|74.05|0
1691499600000|2023-08-08 13:00:00|76.84|74.64|76.84|74.64|77.56|75.36|76.48|74.28|0
1691499900000|2023-08-08 13:05:00|76.96|74.76|78.04|75.84|78.64|76.44|76.96|74.76|0
1691500200000|2023-08-08 13:10:00|78.16|75.96|77.79|75.59|78.16|75.96|77.31|75.11|0
1691500500000|2023-08-08 13:15:00|77.67|75.47|75.52|73.32|77.79|75.59|75.52|73.32|0
1691500800000|2023-08-08 13:20:00|75.4|73.2|75.75|73.55|76.47|74.27|75.16|72.96|0
1691501100000|2023-08-08 13:25:00|75.63|73.43|75.39|73.19|76.7|74.5|75.28|73.08|0
1691501400000|2023-08-08 13:30:00|74.92|72.72|76.58|74.38|77.3|75.1|74.69|72.49|0
1691501700000|2023-08-08 13:35:00|76.46|74.26|77.65|75.45|78.62|76.42|76.46|74.26|0
1691502000000|2023-08-08 13:40:00|77.77|75.57|79.72|77.52|80.82|78.62|76.81|74.61|0
1691502300000|2023-08-08 13:45:00|79.84|77.64|83.57|81.37|84.08|81.88|79.84|77.64|0
1691502600000|2023-08-08 13:50:00|83.64|81.44|83.65|81.45|86.05|83.85|82.53|80.33|0
1691502900000|2023-08-08 13:55:00|83.9|81.7|83.9|81.7|85.28|83.08|83.27|81.07|0
1691503200000|2023-08-08 14:00:00|84.4|82.2|83.02|80.82|85.79|83.59|83.02|80.82|0
1691503500000|2023-08-08 14:05:00|83.27|81.07|83.01|80.81|83.89|81.69|82.27|80.07|0
1691503800000|2023-08-08 14:10:00|83.14|80.94|87.7|85.5|88.09|85.89|83.14|80.94|0
1691504100000|2023-08-08 14:15:00|87.96|85.76|87.7|85.5|89.78|87.58|87.05|84.85|0
1691504400000|2023-08-08 14:20:00|87.95|85.75|88.34|86.14|89.64|87.44|87.05|84.85|0
1691504700000|2023-08-08 14:25:00|88.07|85.87|85.56|83.36|88.9|86.7|85.56|83.36|0
1691505000000|2023-08-08 14:30:00|85.69|83.49|88.39|86.19|88.91|86.71|85.69|83.49|0
1691505300000|2023-08-08 14:35:00|88.52|86.32|87.49|85.29|89.3|87.1|87.49|85.29|0
1691505600000|2023-08-08 14:40:00|87.36|85.16|85.45|83.25|88.39|86.19|85.2|83|0
1691505900000|2023-08-08 14:45:00|85.32|83.12|87.48|85.28|88.51|86.31|85.32|83.12|0
1691506200000|2023-08-08 14:50:00|87.61|85.41|87.15|84.95|88.9|86.7|86.33|84.13|0
1691506500000|2023-08-08 14:55:00|87.41|85.21|89.6|87.4|89.6|87.4|87.41|85.21|0
1691506800000|2023-08-08 15:00:00|89.34|87.14|90.51|88.31|90.65|88.45|89.08|86.88|0
1691507100000|2023-08-08 15:05:00|90.64|88.44|89.07|86.87|90.91|88.71|89.07|86.87|0
1691507400000|2023-08-08 15:10:00|89.2|87|88.75|86.55|90.57|88.37|88.62|86.42|0
1691507700000|2023-08-08 15:15:00|88.88|86.68|88.23|86.03|89.52|87.32|87.85|85.65|0
1691508000000|2023-08-08 15:20:00|87.98|85.78|87|84.8|88.92|86.72|87|84.8|0
1691508300000|2023-08-08 15:25:00|87.13|84.93|85.98|83.78|88.16|85.96|85.72|83.52|0
1691508600000|2023-08-08 15:30:00|86.23|84.03|87.38|85.18|87.51|85.31|85.72|83.52|0
1691508900000|2023-08-08 15:35:00|87.51|85.31|86.1|83.9|87.51|85.31|85.84|83.64|0
1691509200000|2023-08-08 15:40:00|86.04|83.84|87.76|85.56|89.18|86.98|86.04|83.84|0
1691509500000|2023-08-08 15:45:00|88.01|85.81|88.78|86.58|89.05|86.85|87.37|85.17|0
1691509800000|2023-08-08 15:50:00|88.53|86.33|88.78|86.58|88.78|86.58|87.49|85.29|0
1691510100000|2023-08-08 15:55:00|88.91|86.71|88.65|86.45|89.56|87.36|88.13|85.93|0
1691510400000|2023-08-08 16:00:00|88.78|86.58|86.97|84.77|89.04|86.84|86.59|84.39|0
1691510700000|2023-08-08 16:05:00|86.84|84.64|85.57|83.37|86.84|84.64|85.32|83.12|0
1691511000000|2023-08-08 16:10:00|85.44|83.24|84.16|81.96|85.69|83.49|83.9|81.7|0
1691511300000|2023-08-08 16:15:00|84.03|81.83|82.9|80.7|84.16|81.96|82.77|80.57|0
1691511600000|2023-08-08 16:20:00|83.02|80.82|83.39|81.19|84.15|81.95|82.9|80.7|0
1691511900000|2023-08-08 16:25:00|83.52|81.32|83.64|81.44|83.77|81.57|83.14|80.94|0
1691512200000|2023-08-08 16:30:00|83.52|81.32|81.64|79.44|83.64|81.44|81.64|79.44|0
1691512500000|2023-08-08 16:35:00|81.76|79.56|82.38|80.18|83.01|80.81|81.14|78.94|0
1691512800000|2023-08-08 16:40:00|82.51|80.31|84.26|82.06|84.26|82.06|82.13|79.93|0
1691513100000|2023-08-08 16:45:00|84.13|81.93|83.75|81.55|84.51|82.31|83.25|81.05|0
1691513400000|2023-08-08 16:50:00|83.63|81.43|83.94|81.74|84.64|82.44|83.25|81.05|0
1691513700000|2023-08-08 16:55:00|84|81.8|82.87|80.67|84|81.8|82.87|80.67|0
1691514000000|2023-08-08 17:00:00|82.99|80.79|81.25|79.05|83.12|80.92|81.12|78.92|0
1691514300000|2023-08-08 17:05:00|81|78.8|81.86|79.66|82.74|80.54|80.75|78.55|0
1691514600000|2023-08-08 17:10:00|81.74|79.54|81.24|79.04|82.86|80.66|81.24|79.04|0
1691514900000|2023-08-08 17:15:00|80.99|78.79|80.13|77.93|81.12|78.92|78.91|76.71|0
1691515200000|2023-08-08 17:20:00|80.01|77.81|81.6|79.4|81.85|79.65|79.27|77.07|0
1691515500000|2023-08-08 17:25:00|81.48|79.28|79.95|77.75|82.47|80.27|79.95|77.75|0
1691515800000|2023-08-08 17:30:00|80.07|77.87|80.32|78.12|80.32|78.12|78.72|76.52|0
1691516100000|2023-08-08 17:35:00|80.44|78.24|78.96|76.76|81.81|79.61|78.96|76.76|0
1691516400000|2023-08-08 17:40:00|78.84|76.64|78.83|76.63|79.08|76.88|78.22|76.02|0
1691516700000|2023-08-08 17:45:00|78.96|76.76|79.69|77.49|79.81|77.61|78.35|76.15|0
1691517000000|2023-08-08 17:50:00|79.81|77.61|78.46|76.26|79.94|77.74|77.85|75.65|0
1691517300000|2023-08-08 17:55:00|78.7|76.5|77.48|75.28|79|76.8|77.06|74.86|0
1691517600000|2023-08-08 18:00:00|77.6|75.4|78.66|76.46|79.53|77.33|77.48|75.28|0
1691517900000|2023-08-08 18:05:00|78.79|76.59|78.54|76.34|79.52|77.32|78.17|75.97|0
1691518200000|2023-08-08 18:10:00|78.66|76.46|77.08|74.88|79.15|76.95|76.6|74.4|0
1691518500000|2023-08-08 18:15:00|76.96|74.76|75.4|73.2|76.96|74.76|74.57|72.37|0
1691518800000|2023-08-08 18:20:00|75.28|73.08|75.39|73.19|75.75|73.55|74.68|72.48|0
1691519100000|2023-08-08 18:25:00|75.27|73.07|75.53|73.33|76.01|73.81|74.71|72.51|0
1691519400000|2023-08-08 18:30:00|75.29|73.09|74.93|72.73|75.65|73.45|74.69|72.49|0
1691519700000|2023-08-08 18:35:00|74.81|72.61|75.4|73.2|75.88|73.68|74.45|72.25|0
1691520000000|2023-08-08 18:40:00|75.52|73.32|76.36|74.16|76.48|74.28|75.28|73.08|0
1691520300000|2023-08-08 18:45:00|76.48|74.28|75.39|73.19|76.48|74.28|75.16|72.96|0
1691520600000|2023-08-08 18:50:00|75.27|73.07|74.44|72.24|75.51|73.31|74.44|72.24|0
1691520900000|2023-08-08 18:55:00|74.56|72.36|72.2|70|74.56|72.36|71.17|68.97|0
1691521200000|2023-08-08 19:00:00|72.32|70.12|71.74|69.54|73.02|70.82|71.16|68.96|0
1691521500000|2023-08-08 19:05:00|71.62|69.42|72.31|70.11|72.43|70.23|71.04|68.84|0
1691521800000|2023-08-08 19:10:00|72.43|70.23|71.95|69.75|73.74|71.54|71.5|69.3|0
1691522100000|2023-08-08 19:15:00|72.07|69.87|72.18|69.98|72.65|70.45|71.37|69.17|0
1691522400000|2023-08-08 19:20:00|72.3|70.1|70.56|68.36|72.3|70.1|70.56|68.36|0
1691522700000|2023-08-08 19:25:00|70.68|68.48|70.9|68.7|70.91|68.71|69.99|67.79|0
1691523000000|2023-08-08 19:30:00|70.67|68.47|72.17|69.97|72.64|70.44|70.56|68.36|0
1691523300000|2023-08-08 19:35:00|72.05|69.85|71.47|69.27|72.64|70.44|71.01|68.81|0
1691523600000|2023-08-08 19:40:00|71.36|69.16|69.41|67.21|71.36|69.16|68.62|66.42|0
1691523900000|2023-08-08 19:45:00|69.52|67.32|68.84|66.64|69.52|67.32|68.17|65.97|0
1691524200000|2023-08-08 19:50:00|68.95|66.75|70.08|67.88|70.08|67.88|67.95|65.75|0
1691524500000|2023-08-08 19:55:00|69.97|67.77|69.85|67.65|70.2|68|68.72|66.52|0
1691524800000|2023-08-08 20:00:00|70.08|67.88|70.65|68.45|70.65|68.45|69.51|67.31|0
1691525100000|2023-08-08 20:05:00|70.76|68.56|70.3|68.1|70.88|68.68|70.08|67.88|0
1691525400000|2023-08-08 20:10:00|70.19|67.99|70.07|67.87|70.42|68.22|69.84|67.64|0
1691525700000|2023-08-08 20:15:00|70.38|67.78|70.49|67.89|70.61|68.01|70.27|67.67|0
1691526000000|2023-08-08 20:20:00|70.61|68.01|69.45|66.85|70.61|68.01|69.34|66.74|0
1691526300000|2023-08-08 20:25:00|69.57|66.97|69.45|66.85|69.57|66.97|69.45|66.85|0
1691526600000|2023-08-08 20:30:00|69.56|66.96|69.33|66.73|69.56|66.96|69.33|66.73|0
1691526900000|2023-08-08 20:35:00|69.45|66.85|69.44|66.84|69.45|66.85|69.22|66.62|0
1691527200000|2023-08-08 20:40:00|69.33|66.73|69.33|66.73|69.33|66.73|69.21|66.61|0
1691527500000|2023-08-08 20:45:00|69.21|66.61|69.32|66.72|69.33|66.73|69.1|66.5|0
1691527800000|2023-08-08 20:50:00|69.38|66.78|69.38|66.78|69.43|66.83|69.32|66.72|0
1691528100000|2023-08-08 20:55:00|69.43|66.83|69.03|66.43|69.55|66.95|69.03|66.43|0
1691528400000|2023-08-08 21:00:00|69.23|66.63|69.23|66.63|69.35|66.75|69.14|66.54|0
1691528700000|2023-08-08 21:05:00|69.24|66.64|69.16|66.56|69.24|66.64|69.09|66.49|0
1691529000000|2023-08-08 21:10:00|69.21|66.61|69.34|66.74|69.34|66.74|69.17|66.57|0
1691529300000|2023-08-08 21:15:00|69.35|66.75|69.35|66.75|69.35|66.75|69.3|66.7|0
1691529600000|2023-08-08 21:20:00|69.47|66.87|69.48|66.88|69.5|66.9|69.47|66.87|0
1691529900000|2023-08-08 21:25:00|69.5|66.9|69.51|66.91|69.58|66.98|69.45|66.85|0
1691530200000|2023-08-08 21:30:00|69.49|66.89|69.36|66.76|69.49|66.89|69.36|66.76|0
1691530500000|2023-08-08 21:35:00|69.22|66.62|69.32|66.72|69.39|66.79|69.22|66.62|0
1691530800000|2023-08-08 21:40:00|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1691531100000|2023-08-08 21:45:00|69.23|66.63|69.25|66.65|69.25|66.65|69.2|66.6|0
1691531400000|2023-08-08 21:50:00|69.26|66.66|69.24|66.64|69.28|66.68|69.24|66.64|0
1691531700000|2023-08-08 21:55:00|69.23|66.63|69.29|66.69|69.31|66.71|69.2|66.6|0
1691532000000|2023-08-08 22:00:00|69.33|66.73|68.93|66.33|69.33|66.73|68.82|66.22|0
1691532300000|2023-08-08 22:05:00|69.04|66.44|69.27|66.67|69.27|66.67|69.04|66.44|0
1691532600000|2023-08-08 22:10:00|69.15|66.55|68.81|66.21|69.15|66.55|68.81|66.21|0
1691532900000|2023-08-08 22:15:00|68.92|66.32|69.03|66.43|69.15|66.55|68.92|66.32|0
1691533200000|2023-08-08 22:20:00|69.14|66.54|69.26|66.66|69.26|66.66|68.92|66.32|0
1691533500000|2023-08-08 22:25:00|69.25|66.65|69.25|66.65|69.43|66.83|69.25|66.65|0
1691533800000|2023-08-08 22:30:00|69.37|66.77|69.59|66.99|69.82|67.22|69.25|66.65|0
1691534100000|2023-08-08 22:35:00|69.71|67.11|69.59|66.99|69.71|67.11|69.47|66.87|0
1691534400000|2023-08-08 22:40:00|69.65|67.05|69.58|66.98|69.7|67.1|69.47|66.87|0
1691534700000|2023-08-08 22:45:00|69.47|66.87|69.81|67.21|69.81|67.21|69.47|66.87|0
1691535000000|2023-08-08 22:50:00|69.7|67.1|69.69|67.09|69.7|67.1|69.58|66.98|0
1691535300000|2023-08-08 22:55:00|69.58|66.98|69.46|66.86|69.81|67.21|69.35|66.75|0
1691535600000|2023-08-08 23:00:00|69.35|66.75|68.89|66.29|69.4|66.8|68.89|66.29|0
1691535900000|2023-08-08 23:05:00|68.88|66.28|69.57|66.97|69.8|67.2|68.88|66.28|0
1691536200000|2023-08-08 23:10:00|69.63|67.03|69.33|66.73|69.68|67.08|69.33|66.73|0
1691536500000|2023-08-08 23:15:00|69.22|66.62|69.45|66.85|69.56|66.96|69.22|66.62|0
1691536800000|2023-08-08 23:20:00|69.56|66.96|69.44|66.84|69.67|67.07|69.44|66.84|0
1691537100000|2023-08-08 23:25:00|69.56|66.96|69.55|66.95|69.67|67.07|69.55|66.95|0
1691537400000|2023-08-08 23:30:00|69.5|66.9|69.66|67.06|69.78|67.18|69.44|66.84|0
1691537700000|2023-08-08 23:35:00|69.61|67.01|69.55|66.95|69.66|67.06|69.43|66.83|0
1691538000000|2023-08-08 23:40:00|69.49|66.89|69.66|67.06|69.66|67.06|69.49|66.89|0
1691538300000|2023-08-08 23:45:00|69.54|66.94|69.2|66.6|69.66|67.06|69.08|66.48|0
1691538600000|2023-08-08 23:50:00|69.26|66.66|69.42|66.82|69.54|66.94|69.19|66.59|0
1691538900000|2023-08-08 23:55:00|69.31|66.71|69.42|66.82|69.59|66.99|69.31|66.71|0
1691539200000|2023-08-09 00:00:00|69.53|66.93|69.76|67.16|69.76|67.16|69.42|66.82|0
1691539500000|2023-08-09 00:05:00|69.64|67.04|69.07|66.47|69.64|67.04|69.07|66.47|0
1691539800000|2023-08-09 00:10:00|69.13|66.53|67.71|65.11|69.13|66.53|67.59|64.99|0
1691540100000|2023-08-09 00:15:00|67.76|65.16|67.59|64.99|67.93|65.33|67.03|64.43|0
1691540400000|2023-08-09 00:20:00|67.48|64.88|67.92|65.32|67.92|65.32|67.14|64.54|0
1691540700000|2023-08-09 00:25:00|67.81|65.21|68.15|65.55|68.26|65.66|67.81|65.21|0
1691541000000|2023-08-09 00:30:00|68.03|65.43|68.17|65.57|68.44|65.84|67.02|64.42|0
1691541300000|2023-08-09 00:35:00|68.06|65.46|68.5|65.9|68.5|65.9|68|65.4|0
1691541600000|2023-08-09 00:40:00|68.39|65.79|68.39|65.79|68.61|66.01|68.28|65.68|0
1691541900000|2023-08-09 00:45:00|68.27|65.67|68.61|66.01|68.61|66.01|68.27|65.67|0
1691542200000|2023-08-09 00:50:00|68.5|65.9|68.49|65.89|68.61|66.01|68.27|65.67|0
1691542500000|2023-08-09 00:55:00|68.44|65.84|68.49|65.89|68.6|66|68.26|65.66|0
1691542800000|2023-08-09 01:00:00|68.43|65.83|68.04|65.44|68.49|65.89|67.92|65.32|0
1691543100000|2023-08-09 01:05:00|68.15|65.55|68.03|65.43|68.26|65.66|67.7|65.1|0
1691543400000|2023-08-09 01:10:00|67.92|65.32|67.25|64.65|67.92|65.32|67.03|64.43|0
1691543700000|2023-08-09 01:15:00|67.36|64.76|67.47|64.87|67.69|65.09|66.91|64.31|0
1691544000000|2023-08-09 01:20:00|67.36|64.76|67.35|64.75|67.58|64.98|67.35|64.75|0
1691544300000|2023-08-09 01:25:00|67.46|64.86|67.35|64.75|67.46|64.86|67.35|64.75|0
1691544600000|2023-08-09 01:30:00|67.41|64.81|67.35|64.75|67.68|65.08|67.35|64.75|0
1691544900000|2023-08-09 01:35:00|67.12|64.52|67.34|64.74|67.68|65.08|67.01|64.41|0
1691545200000|2023-08-09 01:40:00|67.45|64.85|67.01|64.41|67.56|64.96|66.89|64.29|0
1691545500000|2023-08-09 01:45:00|67|64.4|66.78|64.18|67.34|64.74|66.78|64.18|0
1691545800000|2023-08-09 01:50:00|66.67|64.07|67|64.4|67.06|64.46|66.56|63.96|0
1691546100000|2023-08-09 01:55:00|67.11|64.51|67.72|65.12|67.89|65.29|67.11|64.51|0
1691546400000|2023-08-09 02:00:00|67.77|65.17|67.21|64.61|67.77|65.17|67.21|64.61|0
1691546700000|2023-08-09 02:05:00|67.27|64.67|67.54|64.94|67.54|64.94|66.99|64.39|0
1691547000000|2023-08-09 02:10:00|67.49|64.89|68.1|65.5|68.1|65.5|67.43|64.83|0
1691547300000|2023-08-09 02:15:00|68.04|65.44|67.42|64.82|68.32|65.72|67.31|64.71|0
1691547600000|2023-08-09 02:20:00|67.54|64.94|67.87|65.27|67.87|65.27|67.42|64.82|0
1691547900000|2023-08-09 02:25:00|67.93|65.33|68.15|65.55|68.32|65.72|67.87|65.27|0
1691548200000|2023-08-09 02:30:00|68.09|65.49|67.64|65.04|68.2|65.6|67.53|64.93|0
1691548500000|2023-08-09 02:35:00|67.58|64.98|67.52|64.92|67.75|65.15|67.36|64.76|0
1691548800000|2023-08-09 02:40:00|67.63|65.03|67.63|65.03|67.74|65.14|67.52|64.92|0
1691549100000|2023-08-09 02:45:00|67.74|65.14|67.85|65.25|68.08|65.48|67.63|65.03|0
1691549400000|2023-08-09 02:50:00|67.91|65.31|67.18|64.58|67.91|65.31|67.18|64.58|0
1691549700000|2023-08-09 02:55:00|67.29|64.69|66.95|64.35|67.29|64.69|66.95|64.35|0
1691550000000|2023-08-09 03:00:00|67.06|64.46|66.95|64.35|67.23|64.63|66.84|64.24|0
1691550300000|2023-08-09 03:05:00|67.06|64.46|67.39|64.79|67.5|64.9|67.06|64.46|0
1691550600000|2023-08-09 03:10:00|67.5|64.9|67.27|64.67|67.5|64.9|67.27|64.67|0
1691550900000|2023-08-09 03:15:00|67.39|64.79|67.49|64.89|67.67|65.07|67.33|64.73|0
1691551200000|2023-08-09 03:20:00|67.44|64.84|67.82|65.22|67.83|65.23|67.38|64.78|0
1691551500000|2023-08-09 03:25:00|67.77|65.17|67.82|65.22|67.93|65.33|67.6|65|0
1691551800000|2023-08-09 03:30:00|67.77|65.17|68.04|65.44|68.27|65.67|67.71|65.11|0
1691552100000|2023-08-09 03:35:00|67.93|65.33|68.04|65.44|68.15|65.55|67.82|65.22|0
1691552400000|2023-08-09 03:40:00|67.93|65.33|68.03|65.43|68.15|65.55|67.81|65.21|0
1691552700000|2023-08-09 03:45:00|67.98|65.38|68.37|65.77|68.37|65.77|67.92|65.32|0
1691553000000|2023-08-09 03:50:00|68.43|65.83|68.25|65.65|68.43|65.83|68.14|65.54|0
1691553300000|2023-08-09 03:55:00|68.2|65.6|68.02|65.42|68.2|65.6|67.91|65.31|0
1691553600000|2023-08-09 04:00:00|67.91|65.31|67.91|65.31|68.13|65.53|67.91|65.31|0
1691553900000|2023-08-09 04:05:00|67.8|65.2|67.57|64.97|67.8|65.2|67.46|64.86|0
1691554200000|2023-08-09 04:10:00|67.63|65.03|68.01|65.41|68.07|65.47|67.63|65.03|0
1691554500000|2023-08-09 04:15:00|67.9|65.3|68.12|65.52|68.12|65.52|67.9|65.3|0
1691554800000|2023-08-09 04:20:00|68.01|65.41|68.23|65.63|68.34|65.74|67.9|65.3|0
1691555100000|2023-08-09 04:25:00|68.34|65.74|68.11|65.51|68.34|65.74|68.11|65.51|0
1691555400000|2023-08-09 04:30:00|68|65.4|68|65.4|68.11|65.51|68|65.4|0
1691555700000|2023-08-09 04:35:00|67.89|65.29|67.55|64.95|68|65.4|67.55|64.95|0
1691556000000|2023-08-09 04:40:00|67.44|64.84|67.32|64.72|67.55|64.95|67.21|64.61|0
1691556300000|2023-08-09 04:45:00|67.43|64.83|67.32|64.72|67.54|64.94|67.32|64.72|0
1691556600000|2023-08-09 04:50:00|67.43|64.83|67.43|64.83|67.49|64.89|67.32|64.72|0
1691556900000|2023-08-09 04:55:00|67.54|64.94|67.31|64.71|67.54|64.94|67.2|64.6|0
1691557200000|2023-08-09 05:00:00|67.2|64.6|67.09|64.49|67.42|64.82|67.09|64.49|0
1691557500000|2023-08-09 05:05:00|66.97|64.37|67.3|64.7|67.3|64.7|66.97|64.37|0
1691557800000|2023-08-09 05:10:00|67.19|64.59|67.08|64.48|67.3|64.7|67.08|64.48|0
1691558100000|2023-08-09 05:15:00|67.03|64.43|66.52|63.92|67.08|64.48|66.52|63.92|0
1691558400000|2023-08-09 05:20:00|66.58|63.98|66.85|64.25|66.85|64.25|66.52|63.92|0
1691558700000|2023-08-09 05:25:00|66.91|64.31|66.74|64.14|67.02|64.42|66.63|64.03|0
1691559000000|2023-08-09 05:30:00|66.73|64.13|67.18|64.58|67.29|64.69|66.62|64.02|0
1691559300000|2023-08-09 05:35:00|67.29|64.69|67.17|64.57|67.29|64.69|67.06|64.46|0
1691559600000|2023-08-09 05:40:00|67.06|64.46|66.95|64.35|67.23|64.63|66.84|64.24|0
1691559900000|2023-08-09 05:45:00|66.89|64.29|66.39|63.79|66.95|64.35|66.39|63.79|0
1691560200000|2023-08-09 05:50:00|66.5|63.9|66.06|63.46|66.5|63.9|65.62|63.02|0
1691560500000|2023-08-09 05:55:00|66.17|63.57|66.49|63.89|66.71|64.11|66.06|63.46|0
1691560800000|2023-08-09 06:00:00|66.6|64|66.6|64|66.94|64.34|66.6|64|0
1691561100000|2023-08-09 06:05:00|66.4|64.2|65.63|63.43|66.4|64.2|65.52|63.32|0
1691561400000|2023-08-09 06:10:00|65.52|63.32|65.62|63.42|65.95|63.75|65.52|63.32|0
1691561700000|2023-08-09 06:15:00|65.73|63.53|66.39|64.19|66.5|64.3|65.73|63.53|0
1691562000000|2023-08-09 06:20:00|66.45|64.25|66.39|64.19|66.72|64.52|66.06|63.86|0
1691562300000|2023-08-09 06:25:00|66.28|64.08|66.38|64.18|66.6|64.4|66.05|63.85|0
1691562600000|2023-08-09 06:30:00|66.27|64.07|66.49|64.29|66.94|64.74|66.11|63.91|0
1691562900000|2023-08-09 06:35:00|66.55|64.35|65.77|63.57|66.55|64.35|65.71|63.51|0
1691563200000|2023-08-09 06:40:00|65.71|63.51|65.27|63.07|65.71|63.51|64.95|62.75|0
1691563500000|2023-08-09 06:45:00|65.38|63.18|65.6|63.4|65.71|63.51|65.05|62.85|0
1691563800000|2023-08-09 06:50:00|65.71|63.51|65.32|63.12|65.82|63.62|65.27|63.07|0
1691564100000|2023-08-09 06:55:00|65.27|63.07|65.26|63.06|65.37|63.17|64.83|62.63|0
1691564400000|2023-08-09 07:00:00|65.04|62.84|62.94|60.74|65.26|63.06|62.04|59.84|0
1691564700000|2023-08-09 07:05:00|62.99|60.79|64.06|61.86|64.49|62.29|62.99|60.79|0
1691565000000|2023-08-09 07:10:00|63.95|61.75|65.69|63.49|65.69|63.49|63.95|61.75|0
1691565300000|2023-08-09 07:15:00|65.8|63.6|65.8|63.6|66.46|64.26|65.58|63.38|0
1691565600000|2023-08-09 07:20:00|65.69|63.49|64.92|62.72|66.79|64.59|64.92|62.72|0
1691565900000|2023-08-09 07:25:00|65.03|62.83|64.37|62.17|65.85|63.65|64.26|62.06|0
1691566200000|2023-08-09 07:30:00|64.48|62.28|63.72|61.52|64.48|62.28|63.72|61.52|0
1691566500000|2023-08-09 07:35:00|63.61|61.41|63.61|61.41|63.93|61.73|63.18|60.98|0
1691566800000|2023-08-09 07:40:00|63.5|61.3|63.5|61.3|63.93|61.73|63.39|61.19|0
1691567100000|2023-08-09 07:45:00|63.61|61.41|63.93|61.73|64.03|61.83|63.28|61.08|0
1691567400000|2023-08-09 07:50:00|63.82|61.62|64.57|62.37|64.68|62.48|63.49|61.29|0
1691567700000|2023-08-09 07:55:00|64.52|62.32|63.81|61.61|64.52|62.32|63.49|61.29|0
1691568000000|2023-08-09 08:00:00|63.7|61.5|63.06|60.86|64.02|61.82|63.06|60.86|0
1691568300000|2023-08-09 08:05:00|63.01|60.81|63.05|60.85|63.27|61.07|62.74|60.54|0
1691568600000|2023-08-09 08:10:00|63|60.8|63.58|61.38|64.02|61.82|62.95|60.75|0
1691568900000|2023-08-09 08:15:00|63.48|61.28|64.66|62.46|64.77|62.57|63.26|61.06|0
1691569200000|2023-08-09 08:20:00|64.55|62.35|62.72|60.52|64.55|62.35|62.72|60.52|0
1691569500000|2023-08-09 08:25:00|62.83|60.63|62.4|60.2|62.83|60.63|62.4|60.2|0
1691569800000|2023-08-09 08:30:00|62.3|60.1|60.95|58.75|62.61|60.41|60.95|58.75|0
1691570100000|2023-08-09 08:35:00|60.84|58.64|60.84|58.64|60.95|58.75|60.42|58.22|0
1691570400000|2023-08-09 08:40:00|62.62|60.42|61.7|59.5|62.62|60.42|61.38|59.18|0
1691570700000|2023-08-09 08:45:00|61.59|59.39|61.06|58.86|61.8|59.6|60.75|58.55|0
1691571000000|2023-08-09 08:50:00|60.96|58.76|61.32|59.12|61.48|59.28|60.96|58.76|0
1691571300000|2023-08-09 08:55:00|61.37|59.17|61.22|59.02|61.37|59.17|61.06|58.86|0
1691571600000|2023-08-09 09:00:00|61.27|59.07|61.42|59.22|61.48|59.28|61.16|58.96|0
1691571900000|2023-08-09 09:05:00|61.37|59.17|61.36|59.16|61.47|59.27|61.16|58.96|0
1691572200000|2023-08-09 09:10:00|61.52|59.32|60.94|58.74|61.79|59.59|60.52|58.32|0
1691572500000|2023-08-09 09:15:00|61|58.8|62.1|59.9|62.2|60|60.73|58.53|0
1691572800000|2023-08-09 09:20:00|61.99|59.79|61.56|59.36|62.1|59.9|61.25|59.05|0
1691573100000|2023-08-09 09:25:00|61.62|59.42|62.2|60|62.3|60.1|61.56|59.36|0
1691573400000|2023-08-09 09:30:00|62.09|59.89|62.19|59.99|62.51|60.31|61.98|59.78|0
1691573700000|2023-08-09 09:35:00|62.09|59.89|62.61|60.41|63.04|60.84|62.09|59.89|0
1691574000000|2023-08-09 09:40:00|62.67|60.47|62.29|60.09|62.83|60.63|62.29|60.09|0
1691574300000|2023-08-09 09:45:00|62.4|60.2|63.57|61.37|63.57|61.37|62.29|60.09|0
1691574600000|2023-08-09 09:50:00|63.47|61.27|62.82|60.62|63.68|61.48|62.82|60.62|0
1691574900000|2023-08-09 09:55:00|62.71|60.51|62.92|60.72|63.03|60.83|62.6|60.4|0
1691575200000|2023-08-09 10:00:00|63.03|60.83|62.92|60.72|63.24|61.04|62.49|60.29|0
1691575500000|2023-08-09 10:05:00|63.02|60.82|62.38|60.18|63.02|60.82|62.38|60.18|0
1691575800000|2023-08-09 10:10:00|62.27|60.07|63.34|61.14|63.56|61.36|62.27|60.07|0
1691576100000|2023-08-09 10:15:00|63.23|61.03|63.12|60.92|63.56|61.36|63.12|60.92|0
1691576400000|2023-08-09 10:20:00|63.18|60.98|62.37|60.17|63.34|61.14|62.37|60.17|0
1691576700000|2023-08-09 10:25:00|62.26|60.06|62.05|59.85|62.48|60.28|62.05|59.85|0
1691577000000|2023-08-09 10:30:00|61.94|59.74|62.1|59.9|62.1|59.9|61.73|59.53|0
1691577300000|2023-08-09 10:35:00|62.15|59.95|62.84|60.64|62.89|60.69|61.94|59.74|0
1691577600000|2023-08-09 10:40:00|62.79|60.59|63.75|61.55|63.75|61.55|62.73|60.53|0
1691577900000|2023-08-09 10:45:00|63.86|61.66|63.96|61.76|64.29|62.09|63.64|61.44|0
1691578200000|2023-08-09 10:50:00|64.07|61.87|63.96|61.76|64.18|61.98|63.64|61.44|0
1691578500000|2023-08-09 10:55:00|63.85|61.65|64.39|62.19|64.5|62.3|63.85|61.65|0
1691578800000|2023-08-09 11:00:00|64.5|62.3|64.82|62.62|65.04|62.84|63.96|61.76|0
1691579100000|2023-08-09 11:05:00|64.71|62.51|64.49|62.29|65.04|62.84|64.39|62.19|0
1691579400000|2023-08-09 11:10:00|64.38|62.18|64.93|62.73|64.93|62.73|64.27|62.07|0
1691579700000|2023-08-09 11:15:00|65.04|62.84|65.58|63.38|65.58|63.38|64.93|62.73|0
1691580000000|2023-08-09 11:20:00|65.47|63.27|65.36|63.16|65.53|63.33|64.92|62.72|0
1691580300000|2023-08-09 11:25:00|65.42|63.22|65.8|63.6|65.8|63.6|65.36|63.16|0
1691580600000|2023-08-09 11:30:00|65.91|63.71|63.98|61.78|66.02|63.82|63.28|61.08|0
1691580900000|2023-08-09 11:35:00|63.88|61.68|64.09|61.89|64.2|62|63.66|61.46|0
1691581200000|2023-08-09 11:40:00|64.2|62|63.33|61.13|64.2|62|63.33|61.13|0
1691581500000|2023-08-09 11:45:00|63.22|61.02|62.47|60.27|63.65|61.45|62.36|60.16|0
1691581800000|2023-08-09 11:50:00|62.36|60.16|62.14|59.94|62.57|60.37|62.04|59.84|0
1691582100000|2023-08-09 11:55:00|62.04|59.84|62.41|60.21|62.67|60.47|61.83|59.63|0
1691582400000|2023-08-09 12:00:00|62.35|60.15|62.14|59.94|63.21|61.01|62.03|59.83|0
1691582700000|2023-08-09 12:05:00|62.24|60.04|63.1|60.9|63.1|60.9|61.92|59.72|0
1691583000000|2023-08-09 12:10:00|62.99|60.79|63.41|61.21|63.74|61.54|62.67|60.47|0
1691583300000|2023-08-09 12:15:00|63.63|61.43|64.5|62.3|65.15|62.95|63.52|61.32|0
1691583600000|2023-08-09 12:20:00|64.61|62.41|64.82|62.62|65.59|63.39|64.6|62.4|0
1691583900000|2023-08-09 12:25:00|64.93|62.73|64.6|62.4|65.04|62.84|64.05|61.85|0
1691584200000|2023-08-09 12:30:00|64.71|62.51|63.19|60.99|64.71|62.51|63.08|60.88|0
1691584500000|2023-08-09 12:35:00|63.08|60.88|63.18|60.98|63.29|61.09|62.54|60.34|0
1691584800000|2023-08-09 12:40:00|63.07|60.87|65.36|63.16|65.47|63.27|62.93|60.73|0
1691585100000|2023-08-09 12:45:00|65.47|63.27|64.69|62.49|65.47|63.27|64.15|61.95|0
1691585400000|2023-08-09 12:50:00|64.97|62.77|65.02|62.82|65.57|63.37|64.8|62.6|0
1691585700000|2023-08-09 12:55:00|65.13|62.93|65.34|63.14|65.79|63.59|65.13|62.93|0
1691586000000|2023-08-09 13:00:00|65.46|63.26|65.23|63.03|65.79|63.59|65.01|62.81|0
1691586300000|2023-08-09 13:05:00|65.01|62.81|65.01|62.81|65.56|63.36|64.9|62.7|0
1691586600000|2023-08-09 13:10:00|65.12|62.92|66.55|64.35|66.67|64.47|65.12|62.92|0
1691586900000|2023-08-09 13:15:00|66.44|64.24|66.66|64.46|66.89|64.69|65.89|63.69|0
1691587200000|2023-08-09 13:20:00|66.55|64.35|66.1|63.9|66.77|64.57|65.88|63.68|0
1691587500000|2023-08-09 13:25:00|66.32|64.12|67.44|65.24|67.89|65.69|65.88|63.68|0
1691587800000|2023-08-09 13:30:00|67.55|65.35|67.78|65.58|69.6|67.4|66.77|64.57|0
1691588100000|2023-08-09 13:35:00|67.77|65.57|69.72|67.52|69.89|67.69|67.6|65.4|0
1691588400000|2023-08-09 13:40:00|69.66|67.46|70.24|68.04|71.18|68.98|68.39|66.19|0
1691588700000|2023-08-09 13:45:00|70.36|68.16|69.42|67.22|70.71|68.51|68.85|66.65|0
1691589000000|2023-08-09 13:50:00|69.54|67.34|70.93|68.73|71.4|69.2|68.85|66.65|0
1691589300000|2023-08-09 13:55:00|70.82|68.62|70.11|67.91|71.17|68.97|69.65|67.45|0
1691589600000|2023-08-09 14:00:00|70.23|68.03|68.04|65.84|70.34|68.14|67.81|65.61|0
1691589900000|2023-08-09 14:05:00|67.92|65.72|70.23|68.03|70.59|68.39|67.92|65.72|0
1691590200000|2023-08-09 14:10:00|70.12|67.92|69.3|67.1|70.47|68.27|69.3|67.1|0
1691590500000|2023-08-09 14:15:00|69.41|67.21|69.18|66.98|70.11|67.91|68.49|66.29|0
1691590800000|2023-08-09 14:20:00|69.29|67.09|70.69|68.49|70.81|68.61|69.06|66.86|0
1691591100000|2023-08-09 14:25:00|70.52|68.32|68.94|66.74|70.52|68.32|68.83|66.63|0
1691591400000|2023-08-09 14:30:00|69.17|66.97|69.98|67.78|70.1|67.9|68.25|66.05|0
1691591700000|2023-08-09 14:35:00|70.22|68.02|68.93|66.73|70.57|68.37|68.01|65.81|0
1691592000000|2023-08-09 14:40:00|69.16|66.96|69.16|66.96|69.51|67.31|68.58|66.38|0
1691592300000|2023-08-09 14:45:00|69.28|67.08|69.87|67.67|69.98|67.78|68.7|66.5|0
1691592600000|2023-08-09 14:50:00|70.22|68.02|72.24|70.04|72.36|70.16|69.52|67.32|0
1691592900000|2023-08-09 14:55:00|72.48|70.28|73.57|71.37|73.93|71.73|71.76|69.56|0
1691593200000|2023-08-09 15:00:00|73.44|71.24|72.75|70.55|74.05|71.85|71.76|69.56|0
1691593500000|2023-08-09 15:05:00|72.63|70.43|73.35|71.15|73.83|71.63|72.51|70.31|0
1691593800000|2023-08-09 15:10:00|73.47|71.27|76.28|74.08|76.4|74.2|73.35|71.15|0
1691594100000|2023-08-09 15:15:00|76.03|73.83|80.63|78.43|81.52|79.32|75.54|73.34|0
1691594400000|2023-08-09 15:20:00|80.76|78.56|82.54|80.34|83.19|80.99|80.76|78.56|0
1691594700000|2023-08-09 15:25:00|82.8|80.6|82.54|80.34|83.32|81.12|81.9|79.7|0
1691595000000|2023-08-09 15:30:00|83.06|80.86|80.62|78.42|84.09|81.89|80.62|78.42|0
1691595300000|2023-08-09 15:35:00|80.75|78.55|81.12|78.92|81.38|79.18|80.62|78.42|0
1691595600000|2023-08-09 15:40:00|80.74|78.54|82.79|80.59|82.92|80.72|80.74|78.54|0
1691595900000|2023-08-09 15:45:00|82.92|80.72|85.13|82.93|85.13|82.93|81.89|79.69|0
1691596200000|2023-08-09 15:50:00|84.99|82.79|86.18|83.98|86.84|84.64|84.47|82.27|0
1691596500000|2023-08-09 15:55:00|86.44|84.24|85.78|83.58|87.77|85.57|85.51|83.31|0
1691596800000|2023-08-09 16:00:00|86.04|83.84|84.85|82.65|86.44|84.24|84.2|82|0
1691597100000|2023-08-09 16:05:00|84.59|82.39|82.77|80.57|84.72|82.52|81.87|79.67|0
1691597400000|2023-08-09 16:10:00|82.64|80.44|82.64|80.44|84.19|81.99|82.25|80.05|0
1691597700000|2023-08-09 16:15:00|82.51|80.31|83.54|81.34|83.8|81.6|81.99|79.79|0
1691598000000|2023-08-09 16:20:00|83.67|81.47|83.4|81.2|85.1|82.9|83.15|80.95|0
1691598300000|2023-08-09 16:25:00|83.15|80.95|82.75|80.55|83.4|81.2|81.6|79.4|0
1691598600000|2023-08-09 16:30:00|82.88|80.68|79.82|77.62|82.88|80.68|79.69|77.49|0
1691598900000|2023-08-09 16:35:00|79.94|77.74|80.95|78.75|81.34|79.14|79.94|77.74|0
1691599200000|2023-08-09 16:40:00|81.08|78.88|81.33|79.13|81.46|79.26|80.07|77.87|0
1691599500000|2023-08-09 16:45:00|81.21|79.01|79.56|77.36|82.1|79.9|79.31|77.11|0
1691599800000|2023-08-09 16:50:00|79.68|77.48|80.31|78.11|80.69|78.49|79.43|77.23|0
1691600100000|2023-08-09 16:55:00|80.06|77.86|80.73|78.53|80.98|78.78|79.08|76.88|0
1691600400000|2023-08-09 17:00:00|80.85|78.65|78.83|76.63|81.88|79.68|78.7|76.5|0
1691600700000|2023-08-09 17:05:00|78.7|76.5|76.71|74.51|78.7|76.5|76.47|74.27|0
1691601000000|2023-08-09 17:10:00|76.59|74.39|75.24|73.04|76.96|74.76|75.12|72.92|0
1691601300000|2023-08-09 17:15:00|75.36|73.16|74.99|72.79|75.36|73.16|74.39|72.19|0
1691601600000|2023-08-09 17:20:00|74.87|72.67|75.35|73.15|75.72|73.52|74.63|72.43|0
1691601900000|2023-08-09 17:25:00|75.48|73.28|74.27|72.07|75.72|73.52|74.03|71.83|0
1691602200000|2023-08-09 17:30:00|74.15|71.95|73.91|71.71|74.27|72.07|72.83|70.63|0
1691602500000|2023-08-09 17:35:00|73.67|71.47|72.58|70.38|73.91|71.71|72.58|70.38|0
1691602800000|2023-08-09 17:40:00|72.46|70.26|72.58|70.38|73.42|71.22|72.46|70.26|0
1691603100000|2023-08-09 17:45:00|72.7|70.5|74.38|72.18|74.38|72.18|72.1|69.9|0
1691603400000|2023-08-09 17:50:00|74.5|72.3|73.41|71.21|74.5|72.3|73.41|71.21|0
1691603700000|2023-08-09 17:55:00|73.53|71.33|73.77|71.57|74.13|71.93|72.69|70.49|0
1691604000000|2023-08-09 18:00:00|73.89|71.69|72.8|70.6|74.5|72.3|72.8|70.6|0
1691604300000|2023-08-09 18:05:00|72.68|70.48|71.73|69.53|72.68|70.48|71.73|69.53|0
1691604600000|2023-08-09 18:10:00|71.85|69.65|70.31|68.11|72.08|69.88|70.2|68|0
1691604900000|2023-08-09 18:15:00|70.2|68|69.38|67.18|70.2|68|68.92|66.72|0
1691605200000|2023-08-09 18:20:00|69.26|67.06|69.61|67.41|70.42|68.22|68.69|66.49|0
1691605500000|2023-08-09 18:25:00|69.84|67.64|69.03|66.83|69.84|67.64|68.8|66.6|0
1691605800000|2023-08-09 18:30:00|68.91|66.71|68.91|66.71|68.91|66.71|67.31|65.11|0
1691606100000|2023-08-09 18:35:00|68.79|66.59|68.21|66.01|68.91|66.71|67.99|65.79|0
1691606400000|2023-08-09 18:40:00|68.1|65.9|68.76|66.56|70.81|68.61|67.84|65.64|0
1691606700000|2023-08-09 18:45:00|68.65|66.45|68.07|65.87|69.34|67.14|67.72|65.52|0
1691607000000|2023-08-09 18:50:00|68.18|65.98|69.92|67.72|70.15|67.95|68.07|65.87|0
1691607300000|2023-08-09 18:55:00|69.68|67.48|69.91|67.71|70.15|67.95|68.41|66.21|0
1691607600000|2023-08-09 19:00:00|69.8|67.6|70.03|67.83|70.74|68.54|69.68|67.48|0
1691607900000|2023-08-09 19:05:00|70.15|67.95|72.87|70.67|72.87|70.67|69.79|67.59|0
1691608200000|2023-08-09 19:10:00|72.99|70.79|72.39|70.19|73.48|71.28|72.03|69.83|0
1691608500000|2023-08-09 19:15:00|72.15|69.95|72.39|70.19|73.23|71.03|72.15|69.95|0
1691608800000|2023-08-09 19:20:00|72.51|70.31|71.07|68.87|72.87|70.67|70.48|68.28|0
1691609100000|2023-08-09 19:25:00|70.84|68.64|71.78|69.58|72.02|69.82|70.25|68.05|0
1691609400000|2023-08-09 19:30:00|71.9|69.7|73.22|71.02|73.46|71.26|71.54|69.34|0
1691609700000|2023-08-09 19:35:00|73.34|71.14|74.8|72.6|74.92|72.72|72.25|70.05|0
1691610000000|2023-08-09 19:40:00|74.92|72.72|75.53|73.33|75.53|73.33|73.94|71.74|0
1691610300000|2023-08-09 19:45:00|75.41|73.21|81.19|78.99|82.09|79.89|75.41|73.21|0
1691610600000|2023-08-09 19:50:00|80.93|78.73|81.31|79.11|82.48|80.28|79.53|77.33|0
1691610900000|2023-08-09 19:55:00|81.44|79.24|82.47|80.27|84.31|82.11|81.44|79.24|0
1691611200000|2023-08-09 20:00:00|82.86|80.66|79.97|77.77|82.86|80.66|79.59|77.39|0
1691611500000|2023-08-09 20:05:00|80.1|77.9|79.2|77|80.1|77.9|79.2|77|0
1691611800000|2023-08-09 20:10:00|79.33|77.13|78.94|76.74|79.58|77.38|78.56|76.36|0
1691612100000|2023-08-09 20:15:00|79.52|76.92|79.52|76.92|79.78|77.18|79.14|76.54|0
1691612400000|2023-08-09 20:20:00|79.65|77.05|79.52|76.92|79.77|77.17|79.26|76.66|0
1691612700000|2023-08-09 20:25:00|79.39|76.79|78.88|76.28|79.39|76.79|78.75|76.15|0
1691613000000|2023-08-09 20:30:00|79|76.4|79.26|76.66|79.38|76.78|79|76.4|0
1691613300000|2023-08-09 20:35:00|79.38|76.78|79.25|76.65|79.63|77.03|79.25|76.65|0
1691613600000|2023-08-09 20:40:00|79.19|76.59|79.5|76.9|79.63|77.03|79.12|76.52|0
1691613900000|2023-08-09 20:45:00|79.38|76.78|79.24|76.64|79.63|77.03|79.24|76.64|0
1691614200000|2023-08-09 20:50:00|79.12|76.52|78.86|76.26|79.12|76.52|78.86|76.26|0
1691614500000|2023-08-09 20:55:00|78.99|76.39|78.8|76.2|79.49|76.89|78.67|76.07|0
1691614800000|2023-08-09 21:00:00|78.87|76.27|78.83|76.23|78.95|76.35|78.76|76.16|0
1691615100000|2023-08-09 21:05:00|78.72|76.12|78.81|76.21|78.85|76.25|78.72|76.12|0
1691615400000|2023-08-09 21:10:00|78.57|75.97|78.77|76.17|78.86|76.26|78.57|75.97|0
1691615700000|2023-08-09 21:15:00|78.86|76.26|79.3|76.7|79.51|76.91|78.86|76.26|0
1691616000000|2023-08-09 21:20:00|79.34|76.74|79.36|76.76|79.52|76.92|79.23|76.63|0
1691616300000|2023-08-09 21:25:00|79.28|76.68|79.22|76.62|79.36|76.76|79.22|76.62|0
1691616600000|2023-08-09 21:30:00|79.24|76.64|79.37|76.77|79.37|76.77|79.24|76.64|0
1691616900000|2023-08-09 21:35:00|79.46|76.86|79.37|76.77|79.46|76.86|79.33|76.73|0
1691617200000|2023-08-09 21:40:00|79.55|76.95|79.27|76.67|79.55|76.95|79.27|76.67|0
1691617500000|2023-08-09 21:45:00|79.25|76.65|79.19|76.59|79.26|76.66|79.17|76.57|0
1691617800000|2023-08-09 21:50:00|79.17|76.57|79.02|76.42|79.17|76.57|79.02|76.42|0
1691618100000|2023-08-09 21:55:00|78.96|76.36|79.02|76.42|79.02|76.42|78.92|76.32|0
1691618400000|2023-08-09 22:00:00|78.75|76.15|77.93|75.33|78.81|76.21|77.8|75.2|0
1691618700000|2023-08-09 22:05:00|78.05|75.45|78.18|75.58|78.56|75.96|77.99|75.39|0
1691619000000|2023-08-09 22:10:00|78.05|75.45|77.92|75.32|78.18|75.58|77.86|75.26|0
1691619300000|2023-08-09 22:15:00|78.05|75.45|78.3|75.7|78.3|75.7|77.79|75.19|0
1691619600000|2023-08-09 22:20:00|78.42|75.82|78.04|75.44|78.42|75.82|78.04|75.44|0
1691619900000|2023-08-09 22:25:00|77.98|75.38|77.79|75.19|78.17|75.57|77.66|75.06|0
1691620200000|2023-08-09 22:30:00|77.66|75.06|77.91|75.31|77.91|75.31|77.53|74.93|0
1691620500000|2023-08-09 22:35:00|78.03|75.43|77.9|75.3|78.16|75.56|77.9|75.3|0
1691620800000|2023-08-09 22:40:00|78.03|75.43|77.52|74.92|78.28|75.68|77.52|74.92|0
1691621100000|2023-08-09 22:45:00|77.4|74.8|77.27|74.67|77.4|74.8|77.15|74.55|0
1691621400000|2023-08-09 22:50:00|77.4|74.8|77.52|74.92|77.52|74.92|77.27|74.67|0
1691621700000|2023-08-09 22:55:00|77.46|74.86|77.45|74.85|77.64|75.04|77.39|74.79|0
1691622000000|2023-08-09 23:00:00|77.39|74.79|77.51|74.91|77.64|75.04|77.39|74.79|0
1691622300000|2023-08-09 23:05:00|77.38|74.78|77.63|75.03|77.89|75.29|77.38|74.78|0
1691622600000|2023-08-09 23:10:00|77.76|75.16|77.25|74.65|77.76|75.16|77.25|74.65|0
1691622900000|2023-08-09 23:15:00|77.38|74.78|77.75|75.15|77.75|75.15|77.25|74.65|0
1691623200000|2023-08-09 23:20:00|77.62|75.02|77.5|74.9|78|75.4|77.5|74.9|0
1691623500000|2023-08-09 23:25:00|77.62|75.02|77.49|74.89|77.62|75.02|77.49|74.89|0
1691623800000|2023-08-09 23:30:00|77.62|75.02|77.49|74.89|77.62|75.02|77.49|74.89|0
1691624100000|2023-08-09 23:35:00|77.36|74.76|77.17|74.57|77.36|74.76|77.11|74.51|0
1691624400000|2023-08-09 23:40:00|77.23|74.63|76.48|73.88|77.23|74.63|76.24|73.64|0
1691624700000|2023-08-09 23:45:00|76.61|74.01|76.85|74.25|76.85|74.25|76.48|73.88|0
1691625000000|2023-08-09 23:50:00|76.79|74.19|76.48|73.88|76.85|74.25|76.35|73.75|0
1691625300000|2023-08-09 23:55:00|76.6|74|76.85|74.25|76.85|74.25|76.6|74|0
1691625600000|2023-08-10 00:00:00|76.72|74.12|76.59|73.99|77.22|74.62|76.47|73.87|0
1691625900000|2023-08-10 00:05:00|76.53|73.93|76.47|73.87|76.84|74.24|76.47|73.87|0
1691626200000|2023-08-10 00:10:00|76.59|73.99|76.84|74.24|76.84|74.24|76.46|73.86|0
1691626500000|2023-08-10 00:15:00|76.96|74.36|76.52|73.92|77.34|74.74|76.46|73.86|0
1691626800000|2023-08-10 00:20:00|76.46|73.86|76.46|73.86|76.7|74.1|75.71|73.11|0
1691627100000|2023-08-10 00:25:00|76.33|73.73|76.33|73.73|76.45|73.85|76.08|73.48|0
1691627400000|2023-08-10 00:30:00|76.45|73.85|77.02|74.42|77.02|74.42|76.2|73.6|0
1691627700000|2023-08-10 00:35:00|76.9|74.3|76.89|74.29|77.39|74.79|76.64|74.04|0
1691628000000|2023-08-10 00:40:00|76.77|74.17|76.76|74.16|76.89|74.29|76.52|73.92|0
1691628300000|2023-08-10 00:45:00|76.64|74.04|76.21|73.61|76.76|74.16|75.9|73.3|0
1691628600000|2023-08-10 00:50:00|76.14|73.54|76.14|73.54|76.39|73.79|76.14|73.54|0
1691628900000|2023-08-10 00:55:00|76.01|73.41|76.01|73.41|76.14|73.54|75.77|73.17|0
1691629200000|2023-08-10 01:00:00|76.13|73.53|76.38|73.78|76.5|73.9|76.01|73.41|0
1691629500000|2023-08-10 01:05:00|76.5|73.9|76.25|73.65|76.5|73.9|76.25|73.65|0
1691629800000|2023-08-10 01:10:00|76.44|73.84|76.74|74.14|76.99|74.39|76.37|73.77|0
1691630100000|2023-08-10 01:15:00|76.86|74.26|76.61|74.01|77.11|74.51|76.25|73.65|0
1691630400000|2023-08-10 01:20:00|76.49|73.89|76.61|74.01|76.86|74.26|76.49|73.89|0
1691630700000|2023-08-10 01:25:00|76.49|73.89|76.24|73.64|76.61|74.01|76.24|73.64|0
1691631000000|2023-08-10 01:30:00|76.11|73.51|76.11|73.51|76.48|73.88|75.99|73.39|0
1691631300000|2023-08-10 01:35:00|76.23|73.63|77.1|74.5|77.34|74.74|75.99|73.39|0
1691631600000|2023-08-10 01:40:00|77.09|74.49|77.71|75.11|78.16|75.56|76.85|74.25|0
1691631900000|2023-08-10 01:45:00|77.84|75.24|77.59|74.99|77.84|75.24|77.09|74.49|0
1691632200000|2023-08-10 01:50:00|77.53|74.93|77.83|75.23|78.33|75.73|77.46|74.86|0
1691632500000|2023-08-10 01:55:00|77.96|75.36|77.58|74.98|77.96|75.36|77.45|74.85|0
1691632800000|2023-08-10 02:00:00|77.45|74.85|77.08|74.48|77.83|75.23|77.08|74.48|0
1691633100000|2023-08-10 02:05:00|76.83|74.23|76.58|73.98|76.95|74.35|76.33|73.73|0
1691633400000|2023-08-10 02:10:00|76.45|73.85|75.59|72.99|76.82|74.22|75.47|72.87|0
1691633700000|2023-08-10 02:15:00|75.47|72.87|75.83|73.23|75.83|73.23|75.22|72.62|0
1691634000000|2023-08-10 02:20:00|75.71|73.11|75.83|73.23|75.95|73.35|75.58|72.98|0
1691634300000|2023-08-10 02:25:00|75.95|73.35|74.85|72.25|75.95|73.35|74.85|72.25|0
1691634600000|2023-08-10 02:30:00|74.72|72.12|75.21|72.61|75.33|72.73|74.72|72.12|0
1691634900000|2023-08-10 02:35:00|75.33|72.73|75.33|72.73|75.57|72.97|75.21|72.61|0
1691635200000|2023-08-10 02:40:00|75.45|72.85|75.57|72.97|75.69|73.09|75.2|72.6|0
1691635500000|2023-08-10 02:45:00|75.45|72.85|75.56|72.96|75.69|73.09|75.32|72.72|0
1691635800000|2023-08-10 02:50:00|75.44|72.84|75.44|72.84|75.69|73.09|75.32|72.72|0
1691636100000|2023-08-10 02:55:00|75.32|72.72|75.31|72.71|75.56|72.96|75.19|72.59|0
1691636400000|2023-08-10 03:00:00|75.19|72.59|74.76|72.16|75.19|72.59|74.58|71.98|0
1691636700000|2023-08-10 03:05:00|74.7|72.1|74.82|72.22|75.06|72.46|74.58|71.98|0
1691637000000|2023-08-10 03:10:00|74.7|72.1|74.63|72.03|74.82|72.22|74.45|71.85|0
1691637300000|2023-08-10 03:15:00|74.57|71.97|74.32|71.72|74.69|72.09|74.2|71.6|0
1691637600000|2023-08-10 03:20:00|74.2|71.6|74.2|71.6|74.39|71.79|74.08|71.48|0
1691637900000|2023-08-10 03:25:00|74.32|71.72|74.14|71.54|74.44|71.84|74.07|71.47|0
1691638200000|2023-08-10 03:30:00|74.07|71.47|74.31|71.71|74.44|71.84|74.07|71.47|0
1691638500000|2023-08-10 03:35:00|74.19|71.59|74.31|71.71|74.43|71.83|74.19|71.59|0
1691638800000|2023-08-10 03:40:00|74.43|71.83|74.31|71.71|74.55|71.95|74.31|71.71|0
1691639100000|2023-08-10 03:45:00|74.43|71.83|74.79|72.19|74.79|72.19|74.31|71.71|0
1691639400000|2023-08-10 03:50:00|74.67|72.07|74.54|71.94|74.67|72.07|74.42|71.82|0
1691639700000|2023-08-10 03:55:00|74.42|71.82|74.54|71.94|74.54|71.94|74.42|71.82|0
1691640000000|2023-08-10 04:00:00|74.42|71.82|74.17|71.57|74.54|71.94|74.05|71.45|0
1691640300000|2023-08-10 04:05:00|74.05|71.45|73.93|71.33|74.05|71.45|73.8|71.2|0
1691640600000|2023-08-10 04:10:00|73.92|71.32|74.16|71.56|74.17|71.57|73.92|71.32|0
1691640900000|2023-08-10 04:15:00|74.28|71.68|74.16|71.56|74.4|71.8|74.16|71.56|0
1691641200000|2023-08-10 04:20:00|74.28|71.68|74.28|71.68|74.28|71.68|74.16|71.56|0
1691641500000|2023-08-10 04:25:00|74.4|71.8|74.64|72.04|74.64|72.04|74.4|71.8|0
1691641800000|2023-08-10 04:30:00|74.58|71.98|74.64|72.04|74.64|72.04|74.39|71.79|0
1691642100000|2023-08-10 04:35:00|74.58|71.98|74.88|72.28|74.88|72.28|74.51|71.91|0
1691642400000|2023-08-10 04:40:00|74.82|72.22|74.99|72.39|75|72.4|74.82|72.22|0
1691642700000|2023-08-10 04:45:00|74.87|72.27|74.99|72.39|74.99|72.39|74.87|72.27|0
1691643000000|2023-08-10 04:50:00|74.87|72.27|74.99|72.39|75.11|72.51|74.87|72.27|0
1691643300000|2023-08-10 04:55:00|74.86|72.26|75.35|72.75|75.35|72.75|74.86|72.26|0
1691643600000|2023-08-10 05:00:00|75.41|72.81|76.08|73.48|76.08|73.48|75.35|72.75|0
1691643900000|2023-08-10 05:05:00|75.96|73.36|76.08|73.48|76.33|73.73|75.59|72.99|0
1691644200000|2023-08-10 05:10:00|75.96|73.36|76.32|73.72|76.7|74.1|75.96|73.36|0
1691644500000|2023-08-10 05:15:00|76.2|73.6|75.95|73.35|76.57|73.97|75.95|73.35|0
1691644800000|2023-08-10 05:20:00|75.83|73.23|75.09|72.49|75.95|73.35|74.97|72.37|0
1691645100000|2023-08-10 05:25:00|74.97|72.37|75.08|72.48|75.21|72.61|74.96|72.36|0
1691645400000|2023-08-10 05:30:00|75.21|72.61|74.47|71.87|75.45|72.85|74.47|71.87|0
1691645700000|2023-08-10 05:35:00|74.35|71.75|74.47|71.87|74.47|71.87|74.1|71.5|0
1691646000000|2023-08-10 05:40:00|74.41|71.81|74.34|71.74|74.47|71.87|74.22|71.62|0
1691646300000|2023-08-10 05:45:00|74.22|71.62|74.46|71.86|74.46|71.86|74.22|71.62|0
1691646600000|2023-08-10 05:50:00|74.34|71.74|74.34|71.74|74.46|71.86|74.09|71.49|0
1691646900000|2023-08-10 05:55:00|74.33|71.73|74.09|71.49|74.46|71.86|74.09|71.49|0
1691647200000|2023-08-10 06:00:00|74.21|71.61|73.48|70.88|74.45|71.85|73.24|70.64|0
1691647500000|2023-08-10 06:05:00|73.28|71.08|72.8|70.6|73.4|71.2|72.74|70.54|0
1691647800000|2023-08-10 06:10:00|72.68|70.48|72.55|70.35|72.92|70.72|72.32|70.12|0
1691648100000|2023-08-10 06:15:00|72.67|70.47|72.91|70.71|73.03|70.83|72.67|70.47|0
1691648400000|2023-08-10 06:20:00|72.79|70.59|72.91|70.71|72.91|70.71|72.67|70.47|0
1691648700000|2023-08-10 06:25:00|72.85|70.65|72.66|70.46|73.02|70.82|72.66|70.46|0
1691649000000|2023-08-10 06:30:00|72.78|70.58|72.9|70.7|73.14|70.94|72.66|70.46|0
1691649300000|2023-08-10 06:35:00|72.84|70.64|73.02|70.82|73.32|71.12|72.66|70.46|0
1691649600000|2023-08-10 06:40:00|73.14|70.94|74.22|72.02|74.22|72.02|73.02|70.82|0
1691649900000|2023-08-10 06:45:00|74.1|71.9|74.1|71.9|74.22|72.02|73.73|71.53|0
1691650200000|2023-08-10 06:50:00|73.97|71.77|73.73|71.53|74.46|72.26|73.61|71.41|0
1691650500000|2023-08-10 06:55:00|73.85|71.65|74.58|72.38|74.58|72.38|73.61|71.41|0
1691650800000|2023-08-10 07:00:00|74.45|72.25|72.16|69.96|74.52|72.32|72.16|69.96|0
1691651100000|2023-08-10 07:05:00|72.28|70.08|71.56|69.36|72.28|70.08|71.44|69.24|0
1691651400000|2023-08-10 07:10:00|71.44|69.24|70.85|68.65|71.44|69.24|70.85|68.65|0
1691651700000|2023-08-10 07:15:00|70.97|68.77|68.75|66.55|71.08|68.88|68.75|66.55|0
1691652000000|2023-08-10 07:20:00|68.63|66.43|68.97|66.77|69.09|66.89|68.4|66.2|0
1691652300000|2023-08-10 07:25:00|68.86|66.66|68.86|66.66|69.21|67.01|68.39|66.19|0
1691652600000|2023-08-10 07:30:00|68.97|66.77|68.28|66.08|68.97|66.77|68.05|65.85|0
1691652900000|2023-08-10 07:35:00|68.39|66.19|69.43|67.23|69.43|67.23|67.93|65.73|0
1691653200000|2023-08-10 07:40:00|69.37|67.17|69.08|66.88|69.89|67.69|68.73|66.53|0
1691653500000|2023-08-10 07:45:00|69.19|66.99|69.3|67.1|69.54|67.34|68.27|66.07|0
1691653800000|2023-08-10 07:50:00|69.19|66.99|68.95|66.75|69.19|66.99|68.15|65.95|0
1691654100000|2023-08-10 07:55:00|69.18|66.98|69.65|67.45|69.88|67.68|68.84|66.64|0
1691654400000|2023-08-10 08:00:00|69.76|67.56|70.81|68.61|70.81|68.61|69.53|67.33|0
1691654700000|2023-08-10 08:05:00|70.93|68.73|72.05|69.85|72.26|70.06|70.58|68.38|0
1691655000000|2023-08-10 08:10:00|72.17|69.97|72.4|70.2|72.4|70.2|71.7|69.5|0
1691655300000|2023-08-10 08:15:00|72.28|70.08|71.93|69.73|72.52|70.32|71.93|69.73|0
1691655600000|2023-08-10 08:20:00|71.81|69.61|72.16|69.96|72.16|69.96|71.69|69.49|0
1691655900000|2023-08-10 08:25:00|72.04|69.84|71.8|69.6|72.4|70.2|71.63|69.43|0
1691656200000|2023-08-10 08:30:00|71.92|69.72|70.88|68.68|72.04|69.84|70.76|68.56|0
1691656500000|2023-08-10 08:35:00|70.76|68.56|70.06|67.86|70.76|68.56|69.94|67.74|0
1691656800000|2023-08-10 08:40:00|70.17|67.97|70.05|67.85|70.29|68.09|69.36|67.16|0
1691657100000|2023-08-10 08:45:00|70.17|67.97|69.47|67.27|70.17|67.97|69.47|67.27|0
1691657400000|2023-08-10 08:50:00|69.35|67.15|69.46|67.26|69.64|67.44|69|66.8|0
1691657700000|2023-08-10 08:55:00|69.35|67.15|70.39|68.19|70.39|68.19|69.23|67.03|0
1691658000000|2023-08-10 09:00:00|70.51|68.31|70.86|68.66|70.98|68.78|70.16|67.96|0
1691658300000|2023-08-10 09:05:00|70.74|68.54|70.27|68.07|70.8|68.6|70.04|67.84|0
1691658600000|2023-08-10 09:10:00|70.33|68.13|69.8|67.6|70.38|68.18|69.8|67.6|0
1691658900000|2023-08-10 09:15:00|69.68|67.48|70.04|67.84|70.22|68.02|69.22|67.02|0
1691659200000|2023-08-10 09:20:00|69.81|67.61|70.62|68.42|70.68|68.48|69.57|67.37|0
1691659500000|2023-08-10 09:25:00|70.74|68.54|70.85|68.65|71.21|69.01|70.62|68.42|0
1691659800000|2023-08-10 09:30:00|70.91|68.71|70.84|68.64|71.31|69.11|70.34|68.14|0
1691660100000|2023-08-10 09:35:00|70.95|68.75|70.83|68.63|71.3|69.1|70.6|68.4|0
1691660400000|2023-08-10 09:40:00|70.71|68.51|70.59|68.39|70.71|68.51|70.36|68.16|0
1691660700000|2023-08-10 09:45:00|70.48|68.28|70.71|68.51|70.71|68.51|70.24|68.04|0
1691661000000|2023-08-10 09:50:00|70.59|68.39|70.35|68.15|70.59|68.39|70.24|68.04|0
1691661300000|2023-08-10 09:55:00|70.24|68.04|70.35|68.15|70.59|68.39|70.12|67.92|0
1691661600000|2023-08-10 10:00:00|70.12|67.92|70.7|68.5|70.82|68.62|70.11|67.91|0
1691661900000|2023-08-10 10:05:00|70.76|68.56|72.23|70.03|72.35|70.15|70.76|68.56|0
1691662200000|2023-08-10 10:10:00|72.17|69.97|71.16|68.96|72.17|69.97|70.81|68.61|0
1691662500000|2023-08-10 10:15:00|71.1|68.9|71.39|69.19|71.46|69.26|70.69|68.49|0
1691662800000|2023-08-10 10:20:00|71.45|69.25|71.51|69.31|71.75|69.55|71.16|68.96|0
1691663100000|2023-08-10 10:25:00|71.57|69.37|71.86|69.66|71.98|69.78|71.39|69.19|0
1691663400000|2023-08-10 10:30:00|71.98|69.78|72.45|70.25|72.69|70.49|71.98|69.78|0
1691663700000|2023-08-10 10:35:00|72.51|70.31|72.45|70.25|72.57|70.37|72.45|70.25|0
1691664000000|2023-08-10 10:40:00|72.33|70.13|72.56|70.36|72.56|70.36|71.73|69.53|0
1691664300000|2023-08-10 10:45:00|72.44|70.24|71.85|69.65|72.44|70.24|71.85|69.65|0
1691664600000|2023-08-10 10:50:00|71.73|69.53|71.6|69.4|71.96|69.76|71.49|69.29|0
1691664900000|2023-08-10 10:55:00|71.49|69.29|71.48|69.28|71.72|69.52|71.37|69.17|0
1691665200000|2023-08-10 11:00:00|71.36|69.16|70.89|68.69|71.48|69.28|70.6|68.4|0
1691665500000|2023-08-10 11:05:00|70.77|68.57|70.89|68.69|70.89|68.69|70.42|68.22|0
1691665800000|2023-08-10 11:10:00|71|68.8|70.88|68.68|71.71|69.51|70.88|68.68|0
1691666100000|2023-08-10 11:15:00|70.76|68.56|71.23|69.03|71.35|69.15|70.65|68.45|0
1691666400000|2023-08-10 11:20:00|71.11|68.91|71.7|69.5|71.7|69.5|71.11|68.91|0
1691666700000|2023-08-10 11:25:00|71.58|69.38|72.53|70.33|72.65|70.45|71.46|69.26|0
1691667000000|2023-08-10 11:30:00|72.41|70.21|72.17|69.97|72.53|70.33|72.05|69.85|0
1691667300000|2023-08-10 11:35:00|72.11|69.91|72.17|69.97|72.29|70.09|71.81|69.61|0
1691667600000|2023-08-10 11:40:00|72.29|70.09|73.24|71.04|73.24|71.04|72.16|69.96|0
1691667900000|2023-08-10 11:45:00|73.36|71.16|73.36|71.16|73.6|71.4|73|70.8|0
1691668200000|2023-08-10 11:50:00|73.48|71.28|72.63|70.43|73.48|71.28|72.39|70.19|0
1691668500000|2023-08-10 11:55:00|72.51|70.31|72.93|70.73|72.99|70.79|72.51|70.31|0
1691668800000|2023-08-10 12:00:00|72.87|70.67|72.27|70.07|72.99|70.79|72.03|69.83|0
1691669100000|2023-08-10 12:05:00|72.15|69.95|71.91|69.71|72.62|70.42|71.79|69.59|0
1691669400000|2023-08-10 12:10:00|71.79|69.59|69.81|67.61|72.14|69.94|69.57|67.37|0
1691669700000|2023-08-10 12:15:00|69.69|67.49|70.62|68.42|70.74|68.54|68.87|66.67|0
1691670000000|2023-08-10 12:20:00|70.74|68.54|69.92|67.72|71.22|69.02|69.92|67.72|0
1691670300000|2023-08-10 12:25:00|69.8|67.6|72.23|70.03|72.23|70.03|69.27|67.07|0
1691670600000|2023-08-10 12:30:00|67.08|64.88|69.4|67.2|69.4|67.2|62.92|60.72|0
1691670900000|2023-08-10 12:35:00|69.81|67.61|69.42|67.22|70.52|68.32|66.03|63.83|0
1691671200000|2023-08-10 12:40:00|70.02|67.82|73.74|71.54|77.22|75.02|70.02|67.82|0
1691671500000|2023-08-10 12:45:00|74.36|72.16|67.25|65.05|74.48|72.28|66.33|64.13|0
1691671800000|2023-08-10 12:50:00|67.14|64.94|66.21|64.01|68.54|66.34|66.09|63.89|0
1691672100000|2023-08-10 12:55:00|66.09|63.89|65.06|62.86|67.6|65.4|65.06|62.86|0
1691672400000|2023-08-10 13:00:00|65.18|62.98|64.27|62.07|65.52|63.32|64.05|61.85|0
1691672700000|2023-08-10 13:05:00|64.16|61.96|65.67|63.47|67.4|65.2|63.26|61.06|0
1691673000000|2023-08-10 13:10:00|65.79|63.59|66.7|64.5|67.4|65.2|65.56|63.36|0
1691673300000|2023-08-10 13:15:00|66.59|64.39|66.24|64.04|66.82|64.62|65.44|63.24|0
1691673600000|2023-08-10 13:20:00|66.12|63.92|67.85|65.65|68.32|66.12|65.55|63.35|0
1691673900000|2023-08-10 13:25:00|67.74|65.54|69.14|66.94|69.86|67.66|67.39|65.19|0
1691674200000|2023-08-10 13:30:00|69.03|66.83|63.06|60.86|69.85|67.65|63.06|60.86|0
1691674500000|2023-08-10 13:35:00|63.17|60.97|61.51|59.31|63.4|61.2|60.42|58.22|0
1691674800000|2023-08-10 13:40:00|61.07|58.87|62.05|59.85|63.05|60.85|60.31|58.11|0
1691675100000|2023-08-10 13:45:00|61.39|59.19|58.06|55.86|61.5|59.3|57.43|55.23|0
1691675400000|2023-08-10 13:50:00|58.38|56.18|57.62|55.42|59.94|57.74|57.62|55.42|0
1691675700000|2023-08-10 13:55:00|57.41|55.21|55.35|53.15|57.83|55.63|55.35|53.15|0
1691676000000|2023-08-10 14:00:00|54.95|52.75|54.74|52.54|54.95|52.75|53.54|51.34|0
1691676300000|2023-08-10 14:05:00|54.54|52.34|55.49|53.29|56.2|54|54.54|52.34|0
1691676600000|2023-08-10 14:10:00|55.59|53.39|56.4|54.2|57.22|55.02|55.39|53.19|0
1691676900000|2023-08-10 14:15:00|56.3|54.1|57.01|54.81|57.11|54.91|55.38|53.18|0
1691677200000|2023-08-10 14:20:00|57.11|54.91|56.6|54.4|58.56|56.36|56.6|54.4|0
1691677500000|2023-08-10 14:25:00|56.7|54.5|57.31|55.11|58.77|56.57|56.7|54.5|0
1691677800000|2023-08-10 14:30:00|57.52|55.32|56.69|54.49|57.83|55.63|55.88|53.68|0
1691678100000|2023-08-10 14:35:00|56.9|54.7|59.82|57.62|61|58.8|56.49|54.29|0
1691678400000|2023-08-10 14:40:00|60.14|57.94|62.3|60.1|62.85|60.65|60.14|57.94|0
1691678700000|2023-08-10 14:45:00|62.74|60.54|64.62|62.42|66.78|64.58|62.74|60.54|0
1691679000000|2023-08-10 14:50:00|64.96|62.76|63.24|61.04|66.28|64.08|62.9|60.7|0
1691679300000|2023-08-10 14:55:00|63.13|60.93|63.34|61.14|63.34|61.14|61.48|59.28|0
1691679600000|2023-08-10 15:00:00|63.46|61.26|66.84|64.64|67.65|65.45|63.12|60.92|0
1691679900000|2023-08-10 15:05:00|66.96|64.76|66.61|64.41|69.17|66.97|65.02|62.82|0
1691680200000|2023-08-10 15:10:00|66.72|64.52|66.72|64.52|67.18|64.98|64.9|62.7|0
1691680500000|2023-08-10 15:15:00|66.83|64.63|68.34|66.14|68.69|66.49|66.83|64.63|0
1691680800000|2023-08-10 15:20:00|68.22|66.02|69.39|67.19|70.46|68.26|68.22|66.02|0
1691681100000|2023-08-10 15:25:00|69.27|67.07|66.48|64.28|69.27|67.07|66.48|64.28|0
1691681400000|2023-08-10 15:30:00|66.71|64.51|64.43|62.23|67.52|65.32|64.43|62.23|0
1691681700000|2023-08-10 15:35:00|64.55|62.35|64.43|62.23|65.22|63.02|63.99|61.79|0
1691682000000|2023-08-10 15:40:00|64.54|62.34|68.55|66.35|69.49|67.29|64.54|62.34|0
1691682300000|2023-08-10 15:45:00|68.44|66.24|71.28|69.08|72.49|70.29|68.44|66.24|0
1691682600000|2023-08-10 15:50:00|71.4|69.2|74.44|72.24|75.94|73.74|71.28|69.08|0
1691682900000|2023-08-10 15:55:00|74.32|72.12|72.36|70.16|75.56|73.36|72.12|69.92|0
1691683200000|2023-08-10 16:00:00|72.72|70.52|72.96|70.76|74.56|72.36|72.11|69.91|0
1691683500000|2023-08-10 16:05:00|72.84|70.64|73.94|71.74|74.31|72.11|71.63|69.43|0
1691683800000|2023-08-10 16:10:00|74.06|71.86|74.06|71.86|75.8|73.6|73.2|71|0
1691684100000|2023-08-10 16:15:00|74.43|72.23|75.05|72.85|76.05|73.85|74.06|71.86|0
1691684400000|2023-08-10 16:20:00|75.17|72.97|76.06|73.86|76.56|74.36|73.57|71.37|0
1691684700000|2023-08-10 16:25:00|76.19|73.99|76.43|74.23|80.13|77.93|76.19|73.99|0
1691685000000|2023-08-10 16:30:00|76.68|74.48|75.93|73.73|77.57|75.37|75.43|73.23|0
1691685300000|2023-08-10 16:35:00|76.05|73.85|73.09|70.89|77.18|74.98|72.85|70.65|0
1691685600000|2023-08-10 16:40:00|72.97|70.77|72.84|70.64|74.68|72.48|72.84|70.64|0
1691685900000|2023-08-10 16:45:00|72.91|70.71|72.23|70.03|73.33|71.13|71.27|69.07|0
1691686200000|2023-08-10 16:50:00|72.11|69.91|76.29|74.09|76.92|74.72|72.11|69.91|0
1691686500000|2023-08-10 16:55:00|76.16|73.96|79.72|77.52|81.14|78.94|76.04|73.84|0
1691686800000|2023-08-10 17:00:00|79.97|77.77|78.81|76.61|80.75|78.55|78.18|75.98|0
1691687100000|2023-08-10 17:05:00|78.94|76.74|77.28|75.08|78.94|76.74|77.03|74.83|0
1691687400000|2023-08-10 17:10:00|77.16|74.96|77.28|75.08|78.94|76.74|76.9|74.7|0
1691687700000|2023-08-10 17:15:00|77.41|75.21|78.55|76.35|79.57|77.37|76.9|74.7|0
1691688000000|2023-08-10 17:20:00|78.68|76.48|80.73|78.53|82.44|80.24|78.67|76.47|0
1691688300000|2023-08-10 17:25:00|80.6|78.4|80.73|78.53|81.78|79.58|79.83|77.63|0
1691688600000|2023-08-10 17:30:00|81.12|78.92|80.6|78.4|82.83|80.63|80.6|78.4|0
1691688900000|2023-08-10 17:35:00|80.99|78.79|82.03|79.83|82.82|80.62|80.99|78.79|0
1691689200000|2023-08-10 17:40:00|81.9|79.7|84.86|82.66|86.67|84.47|81.64|79.44|0
1691689500000|2023-08-10 17:45:00|84.72|82.52|81.92|79.72|84.99|82.79|80.66|78.46|0
1691689800000|2023-08-10 17:50:00|82.18|79.98|82.83|80.63|83.1|80.9|80.36|78.16|0
1691690100000|2023-08-10 17:55:00|83.1|80.9|88.63|86.43|88.91|86.71|83.1|80.9|0
1691690400000|2023-08-10 18:00:00|88.77|86.57|86.07|83.87|88.77|86.57|85.67|83.47|0
1691690700000|2023-08-10 18:05:00|85.93|83.73|82.5|80.3|85.93|83.73|81.6|79.4|0
1691691000000|2023-08-10 18:10:00|82.63|80.43|78.66|76.46|82.7|80.5|78.53|76.33|0
1691691300000|2023-08-10 18:15:00|78.78|76.58|78.65|76.45|79.16|76.96|75.87|73.67|0
1691691600000|2023-08-10 18:20:00|78.9|76.7|77.5|75.3|79.16|76.96|76.74|74.54|0
1691691900000|2023-08-10 18:25:00|77.37|75.17|78.89|76.69|79.41|77.21|76.74|74.54|0
1691692200000|2023-08-10 18:30:00|78.77|76.57|79.53|77.33|80.05|77.85|77.37|75.17|0
1691692500000|2023-08-10 18:35:00|79.92|77.72|78.76|76.56|81.08|78.88|78.76|76.56|0
1691692800000|2023-08-10 18:40:00|78.63|76.43|79.4|77.2|81.47|79.27|78.63|76.43|0
1691693100000|2023-08-10 18:45:00|79.14|76.94|77.48|75.28|80.17|77.97|76.47|74.27|0
1691693400000|2023-08-10 18:50:00|77.61|75.41|74.98|72.78|78.11|75.91|74.73|72.53|0
1691693700000|2023-08-10 18:55:00|74.85|72.65|73.74|71.54|75.6|73.4|73.62|71.42|0
1691694000000|2023-08-10 19:00:00|73.62|71.42|77.09|74.89|78.43|76.23|73.62|71.42|0
1691694300000|2023-08-10 19:05:00|76.84|74.64|76.58|74.38|77.72|75.52|76.21|74.01|0
1691694600000|2023-08-10 19:10:00|76.21|74.01|75.21|73.01|76.46|74.26|74.72|72.52|0
1691694900000|2023-08-10 19:15:00|75.09|72.89|75.21|73.01|75.83|73.63|74.28|72.08|0
1691695200000|2023-08-10 19:20:00|74.96|72.76|77.46|75.26|78.09|75.89|74.46|72.26|0
1691695500000|2023-08-10 19:25:00|77.58|75.38|79.71|77.51|80.36|78.16|77.33|75.13|0
1691695800000|2023-08-10 19:30:00|79.45|77.25|82.06|79.86|82.59|80.39|79.45|77.25|0
1691696100000|2023-08-10 19:35:00|82.45|80.25|82.71|80.51|83.11|80.91|81|78.8|0
1691696400000|2023-08-10 19:40:00|82.45|80.25|84.92|82.72|85.12|82.92|82.18|79.98|0
1691696700000|2023-08-10 19:45:00|84.85|82.65|82.44|80.24|85.53|83.33|80.47|78.27|0
1691697000000|2023-08-10 19:50:00|82.97|80.77|81.12|78.92|83.51|81.31|80.08|77.88|0
1691697300000|2023-08-10 19:55:00|81.38|79.18|81.38|79.18|82.04|79.84|79.82|77.62|0
1691697600000|2023-08-10 20:00:00|80.86|78.66|82.56|80.36|82.7|80.5|80.86|78.66|0
1691697900000|2023-08-10 20:05:00|82.3|80.1|81.51|79.31|82.3|80.1|81.37|79.17|0
1691698200000|2023-08-10 20:10:00|81.37|79.17|81.11|78.91|81.64|79.44|81.11|78.91|0
1691698500000|2023-08-10 20:15:00|81.31|78.71|81.3|78.7|81.44|78.84|81.3|78.7|0
1691698800000|2023-08-10 20:20:00|81.04|78.44|80.91|78.31|81.17|78.57|80.91|78.31|0
1691699100000|2023-08-10 20:25:00|80.78|78.18|80.51|77.91|80.91|78.31|80.51|77.91|0
1691699400000|2023-08-10 20:30:00|80.64|78.04|79.86|77.26|80.64|78.04|79.86|77.26|0
1691699700000|2023-08-10 20:35:00|79.93|77.33|80.51|77.91|80.51|77.91|79.73|77.13|0
1691700000000|2023-08-10 20:40:00|80.5|77.9|80.63|78.03|80.63|78.03|80.24|77.64|0
1691700300000|2023-08-10 20:45:00|80.76|78.16|80.76|78.16|80.89|78.29|80.63|78.03|0
1691700600000|2023-08-10 20:50:00|80.89|78.29|80.5|77.9|80.89|78.29|80.5|77.9|0
1691700900000|2023-08-10 20:55:00|80.63|78.03|80.56|77.96|80.75|78.15|80.36|77.76|0
1691701200000|2023-08-10 21:00:00|80.57|77.97|80.53|77.93|80.57|77.97|80.47|77.87|0
1691701500000|2023-08-10 21:05:00|80.54|77.94|80.48|77.88|80.56|77.96|80.48|77.88|0
1691701800000|2023-08-10 21:10:00|80.46|77.86|80.65|78.05|80.67|78.07|80.46|77.86|0
1691702100000|2023-08-10 21:15:00|80.67|78.07|80.67|78.07|80.67|78.07|80.65|78.05|0
1691702400000|2023-08-10 21:20:00|80.66|78.06|80.64|78.04|80.66|78.06|80.53|77.93|0
1691702700000|2023-08-10 21:25:00|80.68|78.08|80.66|78.06|80.68|78.08|80.66|78.06|0
1691703000000|2023-08-10 21:30:00|80.75|78.15|80.79|78.19|80.89|78.29|80.75|78.15|0
1691703300000|2023-08-10 21:35:00|80.83|78.23|80.88|78.28|80.88|78.28|80.79|78.19|0
1691703600000|2023-08-10 21:40:00|80.9|78.3|80.65|78.05|80.9|78.3|80.57|77.97|0
1691703900000|2023-08-10 21:45:00|80.63|78.03|80.57|77.97|80.63|78.03|80.34|77.74|0
1691704200000|2023-08-10 21:50:00|80.55|77.95|80.58|77.98|80.62|78.02|80.51|77.91|0
1691704500000|2023-08-10 21:55:00|80.66|78.06|80.49|77.89|80.66|78.06|80.49|77.89|0
1691704800000|2023-08-10 22:00:00|80.52|77.92|79.22|76.62|80.52|77.92|79.22|76.62|0
1691705100000|2023-08-10 22:05:00|79.28|76.68|79.41|76.81|79.48|76.88|79.15|76.55|0
1691705400000|2023-08-10 22:10:00|79.28|76.68|78.89|76.29|79.28|76.68|78.89|76.29|0
1691705700000|2023-08-10 22:15:00|78.76|76.16|79.4|76.8|79.53|76.93|78.76|76.16|0
1691706000000|2023-08-10 22:20:00|79.47|76.87|79.27|76.67|79.66|77.06|79.27|76.67|0
1691706300000|2023-08-10 22:25:00|79.4|76.8|78.36|75.76|79.52|76.92|78.36|75.76|0
1691706600000|2023-08-10 22:30:00|78.49|75.89|78.81|76.21|78.87|76.27|78.49|75.89|0
1691706900000|2023-08-10 22:35:00|78.87|76.27|78.87|76.27|79|76.4|78.61|76.01|0
1691707200000|2023-08-10 22:40:00|79|76.4|78.61|76.01|79.13|76.53|78.48|75.88|0
1691707500000|2023-08-10 22:45:00|78.55|75.95|78.48|75.88|78.61|76.01|78.22|75.62|0
1691707800000|2023-08-10 22:50:00|78.61|76.01|78.6|76|78.73|76.13|78.6|76|0
1691708100000|2023-08-10 22:55:00|78.73|76.13|78.73|76.13|78.86|76.26|78.73|76.13|0
1691708400000|2023-08-10 23:00:00|78.6|76|79.11|76.51|79.24|76.64|78.6|76|0
1691708700000|2023-08-10 23:05:00|78.98|76.38|79.49|76.89|79.62|77.02|78.98|76.38|0
1691709000000|2023-08-10 23:10:00|79.62|77.02|78.97|76.37|79.62|77.02|78.97|76.37|0
1691709300000|2023-08-10 23:15:00|79.1|76.5|78.84|76.24|79.1|76.5|78.78|76.18|0
1691709600000|2023-08-10 23:20:00|78.91|76.31|78.78|76.18|78.91|76.31|78.71|76.11|0
1691709900000|2023-08-10 23:25:00|78.71|76.11|78.45|75.85|78.71|76.11|78.45|75.85|0
1691710200000|2023-08-10 23:30:00|78.32|75.72|77.87|75.27|78.45|75.85|77.81|75.21|0
1691710500000|2023-08-10 23:35:00|77.81|75.21|77.8|75.2|77.93|75.33|77.55|74.95|0
1691710800000|2023-08-10 23:40:00|77.93|75.33|78.06|75.46|78.06|75.46|77.8|75.2|0
1691711100000|2023-08-10 23:45:00|77.99|75.39|77.54|74.94|77.99|75.39|77.54|74.94|0
1691711400000|2023-08-10 23:50:00|77.67|75.07|78.3|75.7|78.3|75.7|77.67|75.07|0
1691711700000|2023-08-10 23:55:00|78.43|75.83|78.04|75.44|78.43|75.83|78.04|75.44|0
1691712000000|2023-08-11 00:00:00|78.17|75.57|77.85|75.25|78.17|75.57|77.79|75.19|0
1691712300000|2023-08-11 00:05:00|77.79|75.19|77.91|75.31|78.17|75.57|77.78|75.18|0
1691712600000|2023-08-11 00:10:00|77.98|75.38|77.52|74.92|78.04|75.44|77.52|74.92|0
1691712900000|2023-08-11 00:15:00|77.65|75.05|77.14|74.54|77.65|75.05|77.01|74.41|0
1691713200000|2023-08-11 00:20:00|77.27|74.67|76.73|74.13|77.39|74.79|76.58|73.98|0
1691713500000|2023-08-11 00:25:00|76.86|74.26|76.6|74|76.86|74.26|76.6|74|0
1691713800000|2023-08-11 00:30:00|76.73|74.13|76.98|74.38|77.1|74.5|76.6|74|0
1691714100000|2023-08-11 00:35:00|77.1|74.5|76.97|74.37|77.1|74.5|76.85|74.25|0
1691714400000|2023-08-11 00:40:00|76.91|74.31|76.97|74.37|77.1|74.5|76.84|74.24|0
1691714700000|2023-08-11 00:45:00|76.91|74.31|75.7|73.1|76.97|74.37|75.7|73.1|0
1691715000000|2023-08-11 00:50:00|75.83|73.23|75.95|73.35|75.95|73.35|75.33|72.73|0
1691715300000|2023-08-11 00:55:00|76.08|73.48|75.95|73.35|76.08|73.48|75.95|73.35|0
1691715600000|2023-08-11 01:00:00|75.57|72.97|75.57|72.97|75.82|73.22|75.44|72.84|0
1691715900000|2023-08-11 01:05:00|75.69|73.09|75.94|73.34|76.07|73.47|75.57|72.97|0
1691716200000|2023-08-11 01:10:00|76.07|73.47|76.32|73.72|76.32|73.72|75.94|73.34|0
1691716500000|2023-08-11 01:15:00|76.19|73.59|75.68|73.08|76.19|73.59|75.62|73.02|0
1691716800000|2023-08-11 01:20:00|75.75|73.15|76.31|73.71|76.56|73.96|75.75|73.15|0
1691717100000|2023-08-11 01:25:00|76.25|73.65|76.18|73.58|76.31|73.71|76.05|73.45|0
1691717400000|2023-08-11 01:30:00|76.05|73.45|77.32|74.72|77.32|74.72|76.05|73.45|0
1691717700000|2023-08-11 01:35:00|77.19|74.59|76.42|73.82|77.19|74.59|76.17|73.57|0
1691718000000|2023-08-11 01:40:00|76.55|73.95|76.67|74.07|77.06|74.46|76.42|73.82|0
1691718300000|2023-08-11 01:45:00|76.74|74.14|76.29|73.69|77.31|74.71|76.29|73.69|0
1691718600000|2023-08-11 01:50:00|76.42|73.82|76.92|74.32|76.92|74.32|76.16|73.56|0
1691718900000|2023-08-11 01:55:00|76.99|74.39|77.55|74.95|77.68|75.08|76.79|74.19|0
1691719200000|2023-08-11 02:00:00|77.62|75.02|78.19|75.59|78.58|75.98|77.62|75.02|0
1691719500000|2023-08-11 02:05:00|78.32|75.72|77.93|75.33|78.45|75.85|77.67|75.07|0
1691719800000|2023-08-11 02:10:00|77.8|75.2|77.42|74.82|77.93|75.33|77.29|74.69|0
1691720100000|2023-08-11 02:15:00|77.41|74.81|77.54|74.94|77.67|75.07|77.41|74.81|0
1691720400000|2023-08-11 02:20:00|77.67|75.07|79.08|76.48|79.34|76.74|77.67|75.07|0
1691720700000|2023-08-11 02:25:00|79.14|76.54|79.46|76.86|79.72|77.12|78.95|76.35|0
1691721000000|2023-08-11 02:30:00|79.33|76.73|79.2|76.6|79.98|77.38|79.14|76.54|0
1691721300000|2023-08-11 02:35:00|79.14|76.54|79.33|76.73|79.59|76.99|79.14|76.54|0
1691721600000|2023-08-11 02:40:00|79.2|76.6|79.32|76.72|79.58|76.98|79.13|76.53|0
1691721900000|2023-08-11 02:45:00|79.19|76.59|79.32|76.72|79.32|76.72|79.13|76.53|0
1691722200000|2023-08-11 02:50:00|79.45|76.85|79.83|77.23|79.96|77.36|79.45|76.85|0
1691722500000|2023-08-11 02:55:00|79.96|77.36|79.31|76.71|79.96|77.36|79.05|76.45|0
1691722800000|2023-08-11 03:00:00|79.18|76.58|78.79|76.19|79.31|76.71|78.79|76.19|0
1691723100000|2023-08-11 03:05:00|78.73|76.13|78.79|76.19|78.92|76.32|78.53|75.93|0
1691723400000|2023-08-11 03:10:00|78.66|76.06|78.78|76.18|78.91|76.31|78.53|75.93|0
1691723700000|2023-08-11 03:15:00|78.91|76.31|78.91|76.31|79.63|77.03|78.65|76.05|0
1691724000000|2023-08-11 03:20:00|79.04|76.44|79.03|76.43|79.17|76.57|78.78|76.18|0
1691724300000|2023-08-11 03:25:00|78.97|76.37|78.45|75.85|79.16|76.56|78.39|75.79|0
1691724600000|2023-08-11 03:30:00|78.26|75.66|78.9|76.3|78.9|76.3|78.13|75.53|0
1691724900000|2023-08-11 03:35:00|78.97|76.37|80.85|78.25|81.24|78.64|78.9|76.3|0
1691725200000|2023-08-11 03:40:00|80.98|78.38|81.11|78.51|81.5|78.9|80.85|78.25|0
1691725500000|2023-08-11 03:45:00|81.04|78.44|81.24|78.64|81.24|78.64|80.97|78.37|0
1691725800000|2023-08-11 03:50:00|81.1|78.5|80.84|78.24|81.23|78.63|80.71|78.11|0
1691726100000|2023-08-11 03:55:00|80.91|78.31|80.83|78.23|80.97|78.37|80.57|77.97|0
1691726400000|2023-08-11 04:00:00|80.77|78.17|81.49|78.89|81.62|79.02|80.77|78.17|0
1691726700000|2023-08-11 04:05:00|81.36|78.76|81.09|78.49|81.62|79.02|81.09|78.49|0
1691727000000|2023-08-11 04:10:00|81.22|78.62|81.75|79.15|81.88|79.28|81.22|78.62|0
1691727300000|2023-08-11 04:15:00|81.81|79.21|81.74|79.14|82.01|79.41|81.48|78.88|0
1691727600000|2023-08-11 04:20:00|81.61|79.01|81.47|78.87|81.74|79.14|81.41|78.81|0
1691727900000|2023-08-11 04:25:00|81.61|79.01|81.34|78.74|81.74|79.14|81.34|78.74|0
1691728200000|2023-08-11 04:30:00|81.21|78.61|81.47|78.87|81.47|78.87|81.07|78.47|0
1691728500000|2023-08-11 04:35:00|81.6|79|81.33|78.73|81.73|79.13|81.33|78.73|0
1691728800000|2023-08-11 04:40:00|81.4|78.8|81.33|78.73|81.4|78.8|81.2|78.6|0
1691729100000|2023-08-11 04:45:00|81.4|78.8|81.59|78.99|81.72|79.12|81.33|78.73|0
1691729400000|2023-08-11 04:50:00|81.66|79.06|81.98|79.38|82.11|79.51|81.59|78.99|0
1691729700000|2023-08-11 04:55:00|81.85|79.25|81.32|78.72|81.85|79.25|81.32|78.72|0
1691730000000|2023-08-11 05:00:00|81.45|78.85|81.31|78.71|82.11|79.51|81.18|78.58|0
1691730300000|2023-08-11 05:05:00|81.45|78.85|81.71|79.11|82.11|79.51|81.45|78.85|0
1691730600000|2023-08-11 05:10:00|81.78|79.18|81.97|79.37|82.1|79.5|81.57|78.97|0
1691730900000|2023-08-11 05:15:00|82.04|79.44|81.3|78.7|82.1|79.5|81.3|78.7|0
1691731200000|2023-08-11 05:20:00|81.37|78.77|80.6|78|81.37|78.77|80.32|77.72|0
1691731500000|2023-08-11 05:25:00|80.67|78.07|80.67|78.07|81.12|78.52|80.6|78|0
1691731800000|2023-08-11 05:30:00|80.6|78|79.94|77.34|80.86|78.26|79.94|77.34|0
1691732100000|2023-08-11 05:35:00|80.01|77.41|80.2|77.6|80.33|77.73|79.88|77.28|0
1691732400000|2023-08-11 05:40:00|80.27|77.67|80.33|77.73|80.33|77.73|79.94|77.34|0
1691732700000|2023-08-11 05:45:00|80.39|77.79|79.41|76.81|80.39|77.79|78.9|76.3|0
1691733000000|2023-08-11 05:50:00|79.28|76.68|79.28|76.68|79.48|76.88|79.02|76.42|0
1691733300000|2023-08-11 05:55:00|79.41|76.81|79.21|76.61|79.54|76.94|79.02|76.42|0
1691733600000|2023-08-11 06:00:00|79.28|76.68|80.83|78.23|80.97|78.37|79.02|76.42|0
1691733900000|2023-08-11 06:05:00|80.63|78.43|80.37|78.17|81.29|79.09|80.37|78.17|0
1691734200000|2023-08-11 06:10:00|80.5|78.3|79.32|77.12|80.5|78.3|78.94|76.74|0
1691734500000|2023-08-11 06:15:00|79.45|77.25|79.71|77.51|79.84|77.64|79.19|76.99|0
1691734800000|2023-08-11 06:20:00|79.58|77.38|79.84|77.64|79.97|77.77|79.19|76.99|0
1691735100000|2023-08-11 06:25:00|79.71|77.51|79.18|76.98|79.97|77.77|79.18|76.98|0
1691735400000|2023-08-11 06:30:00|79.05|76.85|78.66|76.46|79.57|77.37|78.54|76.34|0
1691735700000|2023-08-11 06:35:00|78.79|76.59|78.92|76.72|78.99|76.79|78.28|76.08|0
1691736000000|2023-08-11 06:40:00|78.79|76.59|78.92|76.72|79.56|77.36|78.73|76.53|0
1691736300000|2023-08-11 06:45:00|79.04|76.84|78.65|76.45|79.04|76.84|78.47|76.27|0
1691736600000|2023-08-11 06:50:00|78.59|76.39|78.26|76.06|78.78|76.58|78.14|75.94|0
1691736900000|2023-08-11 06:55:00|78.33|76.13|78.39|76.19|78.39|76.19|77.88|75.68|0
1691737200000|2023-08-11 07:00:00|78.26|76.06|78.13|75.93|79.55|77.35|78|75.8|0
1691737500000|2023-08-11 07:05:00|78.39|76.19|77.74|75.54|78.71|76.51|77.36|75.16|0
1691737800000|2023-08-11 07:10:00|77.87|75.67|76.72|74.52|77.87|75.67|76.72|74.52|0
1691738100000|2023-08-11 07:15:00|76.53|74.33|76.97|74.77|77.1|74.9|76.34|74.14|0
1691738400000|2023-08-11 07:20:00|77.04|74.84|76.46|74.26|77.6|75.4|76.33|74.13|0
1691738700000|2023-08-11 07:25:00|76.4|74.2|76.45|74.25|76.84|74.64|76.2|74|0
1691739000000|2023-08-11 07:30:00|76.33|74.13|76.7|74.5|77.47|75.27|76.08|73.88|0
1691739300000|2023-08-11 07:35:00|76.77|74.57|77.21|75.01|77.47|75.27|76.7|74.5|0
1691739600000|2023-08-11 07:40:00|77.15|74.95|77.33|75.13|77.59|75.39|76.95|74.75|0
1691739900000|2023-08-11 07:45:00|77.21|75.01|76.82|74.62|77.72|75.52|76.69|74.49|0
1691740200000|2023-08-11 07:50:00|76.69|74.49|78.22|76.02|78.22|76.02|76.69|74.49|0
1691740500000|2023-08-11 07:55:00|78.16|75.96|78.86|76.66|78.87|76.67|78.16|75.96|0
1691740800000|2023-08-11 08:00:00|78.99|76.79|78.88|76.68|79.64|77.44|78.56|76.36|0
1691741100000|2023-08-11 08:05:00|79.01|76.81|80.44|78.24|80.57|78.37|78.87|76.67|0
1691741400000|2023-08-11 08:10:00|80.57|78.37|80.57|78.37|81.1|78.9|80.18|77.98|0
1691741700000|2023-08-11 08:15:00|80.7|78.5|80.04|77.84|81.09|78.89|79.65|77.45|0
1691742000000|2023-08-11 08:20:00|79.98|77.78|81.48|79.28|81.62|79.42|79.78|77.58|0
1691742300000|2023-08-11 08:25:00|81.62|79.42|80.95|78.75|81.62|79.42|80.3|78.1|0
1691742600000|2023-08-11 08:30:00|81.08|78.88|83.08|80.88|83.21|81.01|81.08|78.88|0
1691742900000|2023-08-11 08:35:00|82.94|80.74|84.29|82.09|84.29|82.09|82.41|80.21|0
1691743200000|2023-08-11 08:40:00|84.15|81.95|83.07|80.87|84.29|82.09|82.67|80.47|0
1691743500000|2023-08-11 08:45:00|82.94|80.74|82.93|80.73|83.61|81.41|82.93|80.73|0
1691743800000|2023-08-11 08:50:00|82.8|80.6|82.13|79.93|83.07|80.87|82.13|79.93|0
1691744100000|2023-08-11 08:55:00|82.2|80|82.12|79.92|82.93|80.73|81.46|79.26|0
1691744400000|2023-08-11 09:00:00|82.26|80.06|81.32|79.12|82.26|80.06|81.06|78.86|0
1691744700000|2023-08-11 09:05:00|81.19|78.99|80.53|78.33|81.19|78.99|80.14|77.94|0
1691745000000|2023-08-11 09:10:00|80.66|78.46|80.39|78.19|80.92|78.72|80.26|78.06|0
1691745300000|2023-08-11 09:15:00|80.53|78.33|80.65|78.45|80.92|78.72|80.33|78.13|0
1691745600000|2023-08-11 09:20:00|80.79|78.59|80.78|78.58|81.45|79.25|80.72|78.52|0
1691745900000|2023-08-11 09:25:00|80.72|78.52|80.38|78.18|80.85|78.65|80.12|77.92|0
1691746200000|2023-08-11 09:30:00|80.12|77.92|80.91|78.71|80.91|78.71|80.12|77.92|0
1691746500000|2023-08-11 09:35:00|80.77|78.57|80.25|78.05|81.44|79.24|80.11|77.91|0
1691746800000|2023-08-11 09:40:00|80.38|78.18|80.5|78.3|80.5|78.3|79.46|77.26|0
1691747100000|2023-08-11 09:45:00|80.37|78.17|81.29|79.09|81.29|79.09|80.37|78.17|0
1691747400000|2023-08-11 09:50:00|81.43|79.23|84.1|81.9|84.51|82.31|81.42|79.22|0
1691747700000|2023-08-11 09:55:00|84.24|82.04|83.29|81.09|85.05|82.85|83.02|80.82|0
1691748000000|2023-08-11 10:00:00|83.36|81.16|82.75|80.55|83.9|81.7|82.75|80.55|0
1691748300000|2023-08-11 10:05:00|82.61|80.41|82.08|79.88|82.82|80.62|81.68|79.48|0
1691748600000|2023-08-11 10:10:00|82.21|80.01|81.45|79.25|82.21|80.01|80.77|78.57|0
1691748900000|2023-08-11 10:15:00|81.52|79.32|81.12|78.92|81.92|79.72|80.72|78.52|0
1691749200000|2023-08-11 10:20:00|80.98|78.78|80.98|78.78|81.78|79.58|80.85|78.65|0
1691749500000|2023-08-11 10:25:00|81.05|78.85|81.37|79.17|81.44|79.24|80.71|78.51|0
1691749800000|2023-08-11 10:30:00|81.11|78.91|80.25|78.05|81.11|78.91|80.18|77.98|0
1691750100000|2023-08-11 10:35:00|80.31|78.11|80.44|78.24|80.44|78.24|79.13|76.93|0
1691750400000|2023-08-11 10:40:00|80.57|78.37|81.1|78.9|81.1|78.9|79.65|77.45|0
1691750700000|2023-08-11 10:45:00|81.23|79.03|81.23|79.03|81.76|79.56|80.7|78.5|0
1691751000000|2023-08-11 10:50:00|81.36|79.16|81.83|79.63|82.02|79.82|81.1|78.9|0
1691751300000|2023-08-11 10:55:00|81.76|79.56|81.89|79.69|82.15|79.95|81.49|79.29|0
1691751600000|2023-08-11 11:00:00|82.02|79.82|80.03|77.83|82.15|79.95|79.9|77.7|0
1691751900000|2023-08-11 11:05:00|79.9|77.7|79.76|77.56|79.97|77.77|78.98|76.78|0
1691752200000|2023-08-11 11:10:00|79.89|77.69|80.95|78.75|81.21|79.01|79.63|77.43|0
1691752500000|2023-08-11 11:15:00|80.81|78.61|80.81|78.61|80.95|78.75|80.28|78.08|0
1691752800000|2023-08-11 11:20:00|80.68|78.48|80.81|78.61|80.94|78.74|79.75|77.55|0
1691753100000|2023-08-11 11:25:00|80.94|78.74|80.14|77.94|81.2|79|80.08|77.88|0
1691753400000|2023-08-11 11:30:00|80.27|78.07|79.75|77.55|81.07|78.87|79.35|77.15|0
1691753700000|2023-08-11 11:35:00|79.88|77.68|79.94|77.74|80.53|78.33|79.68|77.48|0
1691754000000|2023-08-11 11:40:00|80|77.8|81.32|79.12|81.72|79.52|80|77.8|0
1691754300000|2023-08-11 11:45:00|81.46|79.26|80.92|78.72|81.46|79.26|80.2|78|0
1691754600000|2023-08-11 11:50:00|80.79|78.59|81.92|79.72|81.92|79.72|80.52|78.32|0
1691754900000|2023-08-11 11:55:00|81.98|79.78|81.58|79.38|82.38|80.18|81.45|79.25|0
1691755200000|2023-08-11 12:00:00|81.98|79.78|80.51|78.31|82.31|80.11|79.72|77.52|0
1691755500000|2023-08-11 12:05:00|80.65|78.45|81.7|79.5|82.11|79.91|80.51|78.31|0
1691755800000|2023-08-11 12:10:00|81.57|79.37|81.57|79.37|82.24|80.04|81.3|79.1|0
1691756100000|2023-08-11 12:15:00|81.7|79.5|81.96|79.76|81.96|79.76|81.24|79.04|0
1691756400000|2023-08-11 12:20:00|81.7|79.5|81.69|79.49|82.1|79.9|81.3|79.1|0
1691756700000|2023-08-11 12:25:00|81.56|79.36|80.89|78.69|82.23|80.03|80.7|78.5|0
1691757000000|2023-08-11 12:30:00|80.96|78.76|87.81|85.61|87.95|85.75|80.96|78.76|0
1691757300000|2023-08-11 12:35:00|87.67|85.47|86.15|83.95|87.67|85.47|84.78|82.58|0
1691757600000|2023-08-11 12:40:00|86.42|84.22|85.59|83.39|87.11|84.91|83.42|81.22|0
1691757900000|2023-08-11 12:45:00|85.73|83.53|89.34|87.14|89.34|87.14|85.66|83.46|0
1691758200000|2023-08-11 12:50:00|89.2|87|89.27|87.07|89.9|87.7|87.8|85.6|0
1691758500000|2023-08-11 12:55:00|89.34|87.14|89.47|87.27|90.18|87.98|88.35|86.15|0
1691758800000|2023-08-11 13:00:00|89.76|87.56|87.92|85.72|90.46|88.26|87.51|85.31|0
1691759100000|2023-08-11 13:05:00|87.78|85.58|86.81|84.61|88.33|86.13|86.54|84.34|0
1691759400000|2023-08-11 13:10:00|86.54|84.34|87.22|85.02|87.91|85.71|86.4|84.2|0
1691759700000|2023-08-11 13:15:00|87.36|85.16|88.47|86.27|89.44|87.24|87.22|85.02|0
1691760000000|2023-08-11 13:20:00|88.54|86.34|89.44|87.24|89.58|87.38|87.91|85.71|0
1691760300000|2023-08-11 13:25:00|89.3|87.1|91.55|89.35|91.7|89.5|88.74|86.54|0
1691760600000|2023-08-11 13:30:00|90.85|88.65|90.96|88.76|95.01|92.81|90.82|88.62|0
1691760900000|2023-08-11 13:35:00|91.18|88.98|88.88|86.68|91.18|88.98|87.21|85.01|0
1691761200000|2023-08-11 13:40:00|88.74|86.54|91.14|88.94|92.87|90.67|88.04|85.84|0
1691761500000|2023-08-11 13:45:00|91.29|89.09|91.28|89.08|93.44|91.24|90.15|87.95|0
1691761800000|2023-08-11 13:50:00|91.14|88.94|90.57|88.37|92.43|90.23|89.15|86.95|0
1691762100000|2023-08-11 13:55:00|90.43|88.23|89.64|87.44|90.71|88.51|88.87|86.67|0
1691762400000|2023-08-11 14:00:00|88.02|85.82|84.44|82.24|88.44|86.24|82.82|80.62|0
1691762700000|2023-08-11 14:05:00|83.9|81.7|84.71|82.51|85.8|83.6|82.96|80.76|0
1691763000000|2023-08-11 14:10:00|84.57|82.37|82.82|80.62|87.46|85.26|82.15|79.95|0
1691763300000|2023-08-11 14:15:00|83.08|80.88|79.58|77.38|83.08|80.88|78.79|76.59|0
1691763600000|2023-08-11 14:20:00|79.45|77.25|76.32|74.12|79.45|77.25|75.3|73.1|0
1691763900000|2023-08-11 14:25:00|76.06|73.86|78.26|76.06|78.78|76.58|76.06|73.86|0
1691764200000|2023-08-11 14:30:00|77.74|75.54|80.23|78.03|80.23|78.03|77.22|75.02|0
1691764500000|2023-08-11 14:35:00|80.1|77.9|76.31|74.11|81.03|78.83|76.18|73.98|0
1691764800000|2023-08-11 14:40:00|76.44|74.24|77.47|75.27|78.38|76.18|75.16|72.96|0
1691765100000|2023-08-11 14:45:00|77.6|75.4|78.38|76.18|79.16|76.96|76.95|74.75|0
1691765400000|2023-08-11 14:50:00|78.25|76.05|82.49|80.29|82.77|80.57|78.25|76.05|0
1691765700000|2023-08-11 14:55:00|82.22|80.02|82.49|80.29|82.9|80.7|80.75|78.55|0
1691766000000|2023-08-11 15:00:00|82.36|80.16|80.88|78.68|82.36|80.16|80.61|78.41|0
1691766300000|2023-08-11 15:05:00|81.01|78.81|83.3|81.1|83.84|81.64|80.88|78.68|0
1691766600000|2023-08-11 15:10:00|83.16|80.96|85.35|83.15|85.91|83.71|83.16|80.96|0
1691766900000|2023-08-11 15:15:00|85.49|83.29|85.62|83.42|86.88|84.68|85.28|83.08|0
1691767200000|2023-08-11 15:20:00|85.76|83.56|86.45|84.25|86.59|84.39|84.11|81.91|0
1691767500000|2023-08-11 15:25:00|86.31|84.11|86.31|84.11|87.01|84.81|85.06|82.86|0
1691767800000|2023-08-11 15:30:00|86.59|84.39|87.28|85.08|87.7|85.5|85.06|82.86|0
1691768100000|2023-08-11 15:35:00|87.14|84.94|86.03|83.83|87.28|85.08|84.23|82.03|0
1691768400000|2023-08-11 15:40:00|85.89|83.69|85.05|82.85|87.14|84.94|85.05|82.85|0
1691768700000|2023-08-11 15:45:00|84.92|82.72|86.16|83.96|86.58|84.38|84.5|82.3|0
1691769000000|2023-08-11 15:50:00|86.3|84.1|86.43|84.23|87.27|85.07|85.88|83.68|0
1691769300000|2023-08-11 15:55:00|86.29|84.09|82.31|80.11|86.85|84.65|82.04|79.84|0
1691769600000|2023-08-11 16:00:00|82.18|79.98|81.91|79.71|82.99|80.79|80.84|78.64|0
1691769900000|2023-08-11 16:05:00|81.77|79.57|81.5|79.3|82.04|79.84|79.77|77.57|0
1691770200000|2023-08-11 16:10:00|81.37|79.17|80.03|77.83|82.31|80.11|79.9|77.7|0
1691770500000|2023-08-11 16:15:00|79.63|77.43|80.96|78.76|81.09|78.89|78.97|76.77|0
1691770800000|2023-08-11 16:20:00|81.09|78.89|82.3|80.1|82.57|80.37|80.56|78.36|0
1691771100000|2023-08-11 16:25:00|82.16|79.96|83.51|81.31|85.3|83.1|82.16|79.96|0
1691771400000|2023-08-11 16:30:00|83.38|81.18|82.23|80.03|83.38|81.18|81.75|79.55|0
1691771700000|2023-08-11 16:35:00|82.43|80.23|84.47|82.27|84.6|82.4|82.16|79.96|0
1691772000000|2023-08-11 16:40:00|84.6|82.4|85.98|83.78|85.98|83.78|84.19|81.99|0
1691772300000|2023-08-11 16:45:00|85.84|83.64|86.12|83.92|86.53|84.33|85.01|82.81|0
1691772600000|2023-08-11 16:50:00|86.25|84.05|85.56|83.36|86.67|84.47|85.01|82.81|0
1691772900000|2023-08-11 16:55:00|85.83|83.63|85.55|83.35|86.67|84.47|85.42|83.22|0
1691773200000|2023-08-11 17:00:00|85.42|83.22|83.76|81.56|85.69|83.49|83.35|81.15|0
1691773500000|2023-08-11 17:05:00|84.04|81.84|86.1|83.9|86.66|84.46|84.04|81.84|0
1691773800000|2023-08-11 17:10:00|86.24|84.04|85.82|83.62|86.52|84.32|84.99|82.79|0
1691774100000|2023-08-11 17:15:00|85.96|83.76|84.71|82.51|86.1|83.9|84.16|81.96|0
1691774400000|2023-08-11 17:20:00|84.85|82.65|83.06|80.86|84.85|82.65|82.24|80.04|0
1691774700000|2023-08-11 17:25:00|83.2|81|80.34|78.14|83.2|81|80.08|77.88|0
1691775000000|2023-08-11 17:30:00|80.21|78.01|81.02|78.82|81.02|78.82|79.81|77.61|0
1691775300000|2023-08-11 17:35:00|80.88|78.68|81.28|79.08|82.23|80.03|80.28|78.08|0
1691775600000|2023-08-11 17:40:00|81.15|78.95|83.6|81.4|84.29|82.09|80.61|78.41|0
1691775900000|2023-08-11 17:45:00|83.46|81.26|84.43|82.23|85.4|83.2|83.32|81.12|0
1691776200000|2023-08-11 17:50:00|84.57|82.37|84.56|82.36|85.68|83.48|84.15|81.95|0
1691776500000|2023-08-11 17:55:00|84.84|82.64|83.04|80.84|85.82|83.62|82.63|80.43|0
1691776800000|2023-08-11 18:00:00|83.18|80.98|82.12|79.92|83.59|81.39|81.13|78.93|0
1691777100000|2023-08-11 18:05:00|81.85|79.65|81.71|79.51|81.85|79.65|80.09|77.89|0
1691777400000|2023-08-11 18:10:00|81.84|79.64|81.84|79.64|82.66|80.46|81.16|78.96|0
1691777700000|2023-08-11 18:15:00|81.57|79.37|80.08|77.88|81.98|79.78|79.68|77.48|0
1691778000000|2023-08-11 18:20:00|80.35|78.15|79.27|77.07|81.97|79.77|79.14|76.94|0
1691778300000|2023-08-11 18:25:00|79.14|76.94|78.87|76.67|79.14|76.94|77.68|75.48|0
1691778600000|2023-08-11 18:30:00|79|76.8|78.47|76.27|79|76.8|75.98|73.78|0
1691778900000|2023-08-11 18:35:00|78.6|76.4|77.67|75.47|80.34|78.14|77.54|75.34|0
1691779200000|2023-08-11 18:40:00|77.54|75.34|78.46|76.26|79.13|76.93|76.89|74.69|0
1691779500000|2023-08-11 18:45:00|78.59|76.39|77.14|74.94|78.73|76.53|76.75|74.55|0
1691779800000|2023-08-11 18:50:00|77.01|74.81|77.27|75.07|77.93|75.73|76.55|74.35|0
1691780100000|2023-08-11 18:55:00|77.14|74.94|76.74|74.54|77.4|75.2|75.96|73.76|0
1691780400000|2023-08-11 19:00:00|76.87|74.67|77.92|75.72|79.51|77.31|76.61|74.41|0
1691780700000|2023-08-11 19:05:00|77.79|75.59|80.85|78.65|80.99|78.79|77.52|75.32|0
1691781000000|2023-08-11 19:10:00|81.12|78.92|79.91|77.71|81.67|79.47|79.37|77.17|0
1691781300000|2023-08-11 19:15:00|80.04|77.84|78.7|76.5|80.45|78.25|78.31|76.11|0
1691781600000|2023-08-11 19:20:00|78.84|76.64|77.64|75.44|79.63|77.43|77.64|75.44|0
1691781900000|2023-08-11 19:25:00|77.51|75.31|77.77|75.57|78.03|75.83|76.46|74.26|0
1691782200000|2023-08-11 19:30:00|78.17|75.97|76.98|74.78|78.23|76.03|76.85|74.65|0
1691782500000|2023-08-11 19:35:00|76.85|74.65|79.09|76.89|79.62|77.42|76.46|74.26|0
1691782800000|2023-08-11 19:40:00|79.22|77.02|78.69|76.49|80.43|78.23|78.42|76.22|0
1691783100000|2023-08-11 19:45:00|78.95|76.75|79.88|77.68|80.83|78.63|78.55|76.35|0
1691783400000|2023-08-11 19:50:00|80.29|78.09|80.42|78.22|81.23|79.03|78.81|76.61|0
1691783700000|2023-08-11 19:55:00|81.09|78.89|80.28|78.08|82.45|80.25|79.88|77.68|0
1691784000000|2023-08-11 20:00:00|79.74|77.54|78.14|75.94|79.74|77.54|78.01|75.81|0
1691784300000|2023-08-11 20:05:00|78.27|76.07|78.14|75.94|78.41|76.21|78.01|75.81|0
1691784600000|2023-08-11 20:10:00|78.01|75.81|77.08|74.88|78.27|76.07|76.95|74.75|0
1691973000000|2023-08-14 00:30:00|75.27|72.67|76.04|73.44|76.56|73.96|75.27|72.67|0
1691973300000|2023-08-14 00:35:00|75.91|73.31|76.95|74.35|77.08|74.48|75.91|73.31|0
1691973600000|2023-08-14 00:40:00|77.08|74.48|77.73|75.13|77.87|75.27|76.95|74.35|0
1691973900000|2023-08-14 00:45:00|77.8|75.2|78.12|75.52|78.52|75.92|77.73|75.13|0
1691974200000|2023-08-14 00:50:00|78.26|75.66|78.25|75.65|78.52|75.92|77.99|75.39|0
1691974500000|2023-08-14 00:55:00|78.38|75.78|78.78|76.18|79.18|76.58|78.38|75.78|0
1691974800000|2023-08-14 01:00:00|78.91|76.31|79.04|76.44|79.44|76.84|78.51|75.91|0
1691975100000|2023-08-14 01:05:00|79.17|76.57|78.11|75.51|79.17|76.57|78.11|75.51|0
1691975400000|2023-08-14 01:10:00|78.24|75.64|78.64|76.04|78.64|76.04|78.11|75.51|0
1691975700000|2023-08-14 01:15:00|78.77|76.17|78.9|76.3|79.03|76.43|77.97|75.37|0
1691976000000|2023-08-14 01:20:00|78.76|76.16|80.5|77.9|81.79|79.19|78.76|76.16|0
1691976300000|2023-08-14 01:25:00|80.77|78.17|79.82|77.22|80.77|78.17|79.82|77.22|0
1691976600000|2023-08-14 01:30:00|79.96|77.36|81.44|78.84|81.58|78.98|79.96|77.36|0
1691976900000|2023-08-14 01:35:00|81.58|78.98|81.84|79.24|82.94|80.34|80.9|78.3|0
1691977200000|2023-08-14 01:40:00|81.71|79.11|79.82|77.22|81.71|79.11|79.68|77.08|0
1691977500000|2023-08-14 01:45:00|79.68|77.08|80.22|77.62|80.63|78.03|79.22|76.62|0
1691977800000|2023-08-14 01:50:00|79.95|77.35|80.29|77.69|80.35|77.75|78.48|75.88|0
1691978100000|2023-08-14 01:55:00|80.22|77.62|79.81|77.21|80.22|77.62|79.34|76.74|0
1691978400000|2023-08-14 02:00:00|79.94|77.34|81.43|78.83|81.43|78.83|79.67|77.07|0
1691978700000|2023-08-14 02:05:00|81.3|78.7|81.29|78.69|81.3|78.7|80.07|77.47|0
1691979000000|2023-08-14 02:10:00|81.16|78.56|84.32|81.72|84.46|81.86|81.16|78.56|0
1691979300000|2023-08-14 02:15:00|84.46|81.86|83.76|81.16|84.6|82|83.63|81.03|0
1691979600000|2023-08-14 02:20:00|83.83|81.23|84.04|81.44|84.04|81.44|83.21|80.61|0
1691979900000|2023-08-14 02:25:00|83.9|81.3|84.17|81.57|84.31|81.71|83.62|81.02|0
1691980200000|2023-08-14 02:30:00|84.25|81.65|83.89|81.29|84.31|81.71|83.61|81.01|0
1691980500000|2023-08-14 02:35:00|83.96|81.36|82.92|80.32|84.03|81.43|82.78|80.18|0
1691980800000|2023-08-14 02:40:00|83.06|80.46|84.44|81.84|85.14|82.54|83.06|80.46|0
1691981100000|2023-08-14 02:45:00|84.3|81.7|83.6|81|84.44|81.84|83.33|80.73|0
1691981400000|2023-08-14 02:50:00|83.74|81.14|84.37|81.77|84.43|81.83|83.6|81|0
1691981700000|2023-08-14 02:55:00|84.43|81.83|84.71|82.11|84.99|82.39|84.29|81.69|0
1691982000000|2023-08-14 03:00:00|84.57|81.97|84.71|82.11|85.27|82.67|84.01|81.41|0
1691982300000|2023-08-14 03:05:00|84.57|81.97|84.42|81.82|84.57|81.97|83.87|81.27|0
1691982600000|2023-08-14 03:10:00|84.28|81.68|84.84|82.24|85.12|82.52|84.28|81.68|0
1691982900000|2023-08-14 03:15:00|84.7|82.1|85.05|82.45|85.89|83.29|84.42|81.82|0
1691983200000|2023-08-14 03:20:00|84.98|82.38|86.72|84.12|86.72|84.12|84.77|82.17|0
1691983500000|2023-08-14 03:25:00|86.58|83.98|85.88|83.28|86.72|84.12|85.18|82.58|0
1691983800000|2023-08-14 03:30:00|85.74|83.14|86.3|83.7|86.44|83.84|85.46|82.86|0
1691984100000|2023-08-14 03:35:00|86.16|83.56|86.22|83.62|86.58|83.98|86.15|83.55|0
1691984400000|2023-08-14 03:40:00|86.29|83.69|86.43|83.83|86.43|83.83|85.87|83.27|0
1691984700000|2023-08-14 03:45:00|86.29|83.69|86|83.4|86.43|83.83|85.87|83.27|0
1691985000000|2023-08-14 03:50:00|86.14|83.54|87.97|85.37|89.12|86.52|86.14|83.54|0
1691985300000|2023-08-14 03:55:00|87.83|85.23|86|83.4|87.83|85.23|85.86|83.26|0
1691985600000|2023-08-14 04:00:00|86.14|83.54|85.99|83.39|86.84|84.24|85.86|83.26|0
1691985900000|2023-08-14 04:05:00|86.07|83.47|86.55|83.95|86.69|84.09|85.99|83.39|0
1691986200000|2023-08-14 04:10:00|86.41|83.81|85.71|83.11|86.55|83.95|85.71|83.11|0
1691986500000|2023-08-14 04:15:00|85.57|82.97|85.42|82.82|86.69|84.09|85.28|82.68|0
1691986800000|2023-08-14 04:20:00|85.56|82.96|85.56|82.96|85.7|83.1|85.22|82.62|0
1691987100000|2023-08-14 04:25:00|85.7|83.1|85.28|82.68|85.84|83.24|85.28|82.68|0
1691987400000|2023-08-14 04:30:00|85.35|82.75|85.27|82.67|85.56|82.96|85|82.4|0
1691987700000|2023-08-14 04:35:00|85.13|82.53|84.99|82.39|85.27|82.67|84.85|82.25|0
1691988000000|2023-08-14 04:40:00|85.13|82.53|84.99|82.39|85.27|82.67|84.85|82.25|0
1691988300000|2023-08-14 04:45:00|85.13|82.53|84.98|82.38|85.26|82.66|84.85|82.25|0
1691988600000|2023-08-14 04:50:00|84.92|82.32|85.54|82.94|85.68|83.08|84.71|82.11|0
1691988900000|2023-08-14 04:55:00|85.47|82.87|86.8|84.2|86.8|84.2|85.4|82.8|0
1691989200000|2023-08-14 05:00:00|86.66|84.06|85.81|83.21|86.66|84.06|85.67|83.07|0
1691989500000|2023-08-14 05:05:00|85.95|83.35|85.81|83.21|85.95|83.35|85.53|82.93|0
1691989800000|2023-08-14 05:10:00|85.67|83.07|84.69|82.09|85.67|83.07|84.55|81.95|0
1691990100000|2023-08-14 05:15:00|84.76|82.16|85.1|82.5|85.24|82.64|84.55|81.95|0
1691990400000|2023-08-14 05:20:00|85.03|82.43|84.54|81.94|85.24|82.64|84.27|81.67|0
1691990700000|2023-08-14 05:25:00|84.68|82.08|83.99|81.39|84.82|82.22|83.99|81.39|0
1691991000000|2023-08-14 05:30:00|84.26|81.66|84.4|81.8|84.68|82.08|84.12|81.52|0
1691991300000|2023-08-14 05:35:00|84.47|81.87|83.84|81.24|84.54|81.94|83.71|81.11|0
1691991600000|2023-08-14 05:40:00|83.98|81.38|83.7|81.1|83.98|81.38|83.01|80.41|0
1691991900000|2023-08-14 05:45:00|83.56|80.96|83.7|81.1|84.11|81.51|83.56|80.96|0
1691992200000|2023-08-14 05:50:00|83.56|80.96|84.11|81.51|84.24|81.64|82.73|80.13|0
1691992500000|2023-08-14 05:55:00|84.24|81.64|83.55|80.95|84.24|81.64|83.55|80.95|0
1691992800000|2023-08-14 06:00:00|83.41|80.81|83.96|81.36|84.1|81.5|83.28|80.68|0
1691993100000|2023-08-14 06:05:00|84.24|81.64|83.89|81.69|84.59|82.39|83.62|81.42|0
1691993400000|2023-08-14 06:10:00|84.03|81.83|83.2|81|84.59|82.39|82.93|80.73|0
1691993700000|2023-08-14 06:15:00|83.34|81.14|81.7|79.5|83.34|81.14|81.17|78.97|0
1691994000000|2023-08-14 06:20:00|81.84|79.64|82.38|80.18|82.8|80.6|81.29|79.09|0
1691994300000|2023-08-14 06:25:00|82.25|80.05|81.69|79.49|82.38|80.18|81.69|79.49|0
1691994600000|2023-08-14 06:30:00|81.83|79.63|81.42|79.22|82.24|80.04|81.28|79.08|0
1691994900000|2023-08-14 06:35:00|81.35|79.15|82.23|80.03|82.23|80.03|81.28|79.08|0
1691995200000|2023-08-14 06:40:00|82.37|80.17|81.96|79.76|82.37|80.17|81.55|79.35|0
1691995500000|2023-08-14 06:45:00|82.03|79.83|81.54|79.34|82.23|80.03|81.54|79.34|0
1691995800000|2023-08-14 06:50:00|81.68|79.48|81.13|78.93|81.68|79.48|80.86|78.66|0
1691996100000|2023-08-14 06:55:00|80.99|78.79|81.13|78.93|81.26|79.06|80.32|78.12|0
1691996400000|2023-08-14 07:00:00|80.99|78.79|81.81|79.61|82.22|80.02|80.72|78.52|0
1691996700000|2023-08-14 07:05:00|81.67|79.47|80.71|78.51|81.94|79.74|80.31|78.11|0
1691997000000|2023-08-14 07:10:00|80.58|78.38|80.98|78.78|81.94|79.74|80.17|77.97|0
1691997300000|2023-08-14 07:15:00|80.84|78.64|80.43|78.23|81.25|79.05|80.24|78.04|0
1691997600000|2023-08-14 07:20:00|80.5|78.3|78.82|76.62|80.5|78.3|78.62|76.42|0
1691997900000|2023-08-14 07:25:00|78.89|76.69|79.35|77.15|79.48|77.28|78.41|76.21|0
1691998200000|2023-08-14 07:30:00|79.21|77.01|78.54|76.34|79.21|77.01|78.28|76.08|0
1691998500000|2023-08-14 07:35:00|78.67|76.47|78.94|76.74|79.08|76.88|78.41|76.21|0
1691998800000|2023-08-14 07:40:00|79.07|76.87|80.42|78.22|80.55|78.35|78.67|76.47|0
1691999100000|2023-08-14 07:45:00|80.49|78.29|80.08|77.88|80.89|78.69|79.87|77.67|0
1691999400000|2023-08-14 07:50:00|79.87|77.67|75.89|73.69|79.87|77.67|75.76|73.56|0
1691999700000|2023-08-14 07:55:00|75.76|73.56|70.78|68.58|75.89|73.69|69.05|66.85|0
1692000000000|2023-08-14 08:00:00|70.91|68.71|72.03|69.83|72.54|70.34|70.04|67.84|0
1692000300000|2023-08-14 08:05:00|72.16|69.96|72.3|70.1|72.68|70.48|70.78|68.58|0
1692000600000|2023-08-14 08:10:00|72.43|70.23|73.32|71.12|73.7|71.5|69.92|67.72|0
1692000900000|2023-08-14 08:15:00|73.06|70.86|74.34|72.14|74.6|72.4|72.55|70.35|0
1692001200000|2023-08-14 08:20:00|74.21|72.01|73.29|71.09|74.6|72.4|72.4|70.2|0
1692001500000|2023-08-14 08:25:00|73.35|71.15|73.8|71.6|73.93|71.73|72.65|70.45|0
1692001800000|2023-08-14 08:30:00|74.05|71.85|74.57|72.37|75.09|72.89|73.92|71.72|0
1692002100000|2023-08-14 08:35:00|74.44|72.24|73.21|71.01|74.57|72.37|73.15|70.95|0
1692002400000|2023-08-14 08:40:00|73.15|70.95|73.66|71.46|74.04|71.84|73.02|70.82|0
1692002700000|2023-08-14 08:45:00|73.53|71.33|73.78|71.58|73.78|71.58|72.76|70.56|0
1692003000000|2023-08-14 08:50:00|73.72|71.52|73.66|71.46|74.04|71.84|73.01|70.81|0
1692003300000|2023-08-14 08:55:00|73.6|71.4|74.68|72.48|74.94|72.74|73.53|71.33|0
1692003600000|2023-08-14 09:00:00|74.62|72.42|74.81|72.61|75.59|73.39|74.56|72.36|0
1692003900000|2023-08-14 09:05:00|74.75|72.55|75.2|73|75.33|73.13|74.04|71.84|0
1692004200000|2023-08-14 09:10:00|75.33|73.13|74.03|71.83|76.11|73.91|73.84|71.64|0
1692004500000|2023-08-14 09:15:00|73.9|71.7|73.77|71.57|74.67|72.47|73.38|71.18|0
1692004800000|2023-08-14 09:20:00|73.64|71.44|74.02|71.82|74.02|71.82|73|70.8|0
1692005100000|2023-08-14 09:25:00|73.89|71.69|73.89|71.69|74.41|72.21|73.64|71.44|0
1692005400000|2023-08-14 09:30:00|74.02|71.82|74.34|72.14|74.6|72.4|73.76|71.56|0
1692005700000|2023-08-14 09:35:00|74.27|72.07|74.66|72.46|74.79|72.59|72.99|70.79|0
1692006000000|2023-08-14 09:40:00|74.53|72.33|74.65|72.45|75.04|72.84|74.14|71.94|0
1692006300000|2023-08-14 09:45:00|74.78|72.58|74.52|72.32|74.91|72.71|74.13|71.93|0
1692006600000|2023-08-14 09:50:00|74.65|72.45|74.9|72.7|75.29|73.09|74.52|72.32|0
1692006900000|2023-08-14 09:55:00|74.77|72.57|74.38|72.18|74.9|72.7|74.25|72.05|0
1692007200000|2023-08-14 10:00:00|74.12|71.92|74.51|72.31|75.29|73.09|73.87|71.67|0
1692007500000|2023-08-14 10:05:00|74.38|72.18|73.73|71.53|74.38|72.18|72.97|70.77|0
1692007800000|2023-08-14 10:10:00|73.48|71.28|73.6|71.4|73.73|71.53|73.09|70.89|0
1692008100000|2023-08-14 10:15:00|73.47|71.27|73.28|71.08|73.6|71.4|73.09|70.89|0
1692008400000|2023-08-14 10:20:00|73.08|70.88|74.36|72.16|74.49|72.29|72.45|70.25|0
1692008700000|2023-08-14 10:25:00|74.49|72.29|74.62|72.42|75.01|72.81|74.36|72.16|0
1692009000000|2023-08-14 10:30:00|74.75|72.55|74.1|71.9|74.88|72.68|74.1|71.9|0
1692009300000|2023-08-14 10:35:00|74.23|72.03|73.45|71.25|74.49|72.29|73.33|71.13|0
1692009600000|2023-08-14 10:40:00|73.39|71.19|72.94|70.74|73.45|71.25|72.88|70.68|0
1692009900000|2023-08-14 10:45:00|72.81|70.61|72.11|69.91|72.81|70.61|71.92|69.72|0
1692010200000|2023-08-14 10:50:00|72.05|69.85|72.04|69.84|72.17|69.97|71.79|69.59|0
1692010500000|2023-08-14 10:55:00|71.92|69.72|72.99|70.79|73.06|70.86|71.66|69.46|0
1692010800000|2023-08-14 11:00:00|73.06|70.86|73.31|71.11|73.31|71.11|72.8|70.6|0
1692011100000|2023-08-14 11:05:00|73.44|71.24|73.3|71.1|73.56|71.36|72.41|70.21|0
1692011400000|2023-08-14 11:10:00|73.37|71.17|74.46|72.26|74.59|72.39|73.3|71.1|0
1692011700000|2023-08-14 11:15:00|74.59|72.39|74.45|72.25|74.84|72.64|74.33|72.13|0
1692012000000|2023-08-14 11:20:00|74.58|72.38|74.19|71.99|74.71|72.51|73.94|71.74|0
1692012300000|2023-08-14 11:25:00|74.06|71.86|73.93|71.73|74.65|72.45|73.93|71.73|0
1692012600000|2023-08-14 11:30:00|74.06|71.86|74.31|72.11|74.7|72.5|73.54|71.34|0
1692012900000|2023-08-14 11:35:00|74.44|72.24|75.74|73.54|75.87|73.67|74.44|72.24|0
1692013200000|2023-08-14 11:40:00|75.48|73.28|76.26|74.06|76.65|74.45|75.22|73.02|0
1692013500000|2023-08-14 11:45:00|76.39|74.19|76.12|73.92|76.78|74.58|75.99|73.79|0
1692013800000|2023-08-14 11:50:00|76.25|74.05|75.6|73.4|76.65|74.45|75.34|73.14|0
1692014100000|2023-08-14 11:55:00|75.73|73.53|75.2|73|75.86|73.66|75.07|72.87|0
1692014400000|2023-08-14 12:00:00|75.33|73.13|76.11|73.91|76.38|74.18|75.2|73|0
1692014700000|2023-08-14 12:05:00|76.24|74.04|76.5|74.3|76.9|74.7|76.24|74.04|0
1692015000000|2023-08-14 12:10:00|76.37|74.17|76.63|74.43|76.9|74.7|76.11|73.91|0
1692015300000|2023-08-14 12:15:00|76.57|74.37|78.75|76.55|78.89|76.69|76.37|74.17|0
1692015600000|2023-08-14 12:20:00|78.89|76.69|80.09|77.89|80.23|78.03|78.22|76.02|0
1692015900000|2023-08-14 12:25:00|80.23|78.03|80.77|78.57|81.04|78.84|79.69|77.49|0
1692016200000|2023-08-14 12:30:00|80.91|78.71|82.27|80.07|83.52|81.32|80.57|78.37|0
1692016500000|2023-08-14 12:35:00|82.41|80.21|82.27|80.07|82.55|80.35|81.04|78.84|0
1692016800000|2023-08-14 12:40:00|82.41|80.21|82.82|80.62|83.1|80.9|81.86|79.66|0
1692017100000|2023-08-14 12:45:00|82.75|80.55|83.86|81.66|85.05|82.85|82.4|80.2|0
1692017400000|2023-08-14 12:50:00|83.79|81.59|81.69|79.49|83.79|81.59|80.79|78.59|0
1692017700000|2023-08-14 12:55:00|81.82|79.62|81.82|79.62|82.37|80.17|81.41|79.21|0
1692018000000|2023-08-14 13:00:00|81.96|79.76|81.95|79.75|83.27|81.07|81.82|79.62|0
1692018300000|2023-08-14 13:05:00|82.37|80.17|82.23|80.03|83.61|81.41|82.23|80.03|0
1692018600000|2023-08-14 13:10:00|82.5|80.3|83.05|80.85|83.75|81.55|82.5|80.3|0
1692018900000|2023-08-14 13:15:00|82.91|80.71|83.46|81.26|84.72|82.52|82.64|80.44|0
1692019200000|2023-08-14 13:20:00|83.6|81.4|84.58|82.38|85.14|82.94|83.32|81.12|0
1692019500000|2023-08-14 13:25:00|84.72|82.52|84.29|82.09|85|82.8|83.73|81.53|0
1692019800000|2023-08-14 13:30:00|83.73|81.53|82.62|80.42|84.99|82.79|82.35|80.15|0
1692020100000|2023-08-14 13:35:00|82.48|80.28|82.76|80.56|85.13|82.93|82.21|80.01|0
1692020400000|2023-08-14 13:40:00|82.62|80.42|81.93|79.73|82.76|80.56|80.83|78.63|0
1692020700000|2023-08-14 13:45:00|82.2|80|84.14|81.94|85.4|83.2|80.97|78.77|0
1692021000000|2023-08-14 13:50:00|84.42|82.22|81.64|79.44|85.12|82.92|80.69|78.49|0
1692021300000|2023-08-14 13:55:00|82.06|79.86|81.09|78.89|83.16|80.96|80.96|78.76|0
1692021600000|2023-08-14 14:00:00|81.23|79.03|80|77.8|82.46|80.26|79.73|77.53|0
1692021900000|2023-08-14 14:05:00|79.73|77.53|78.52|76.32|80.82|78.62|77.85|75.65|0
1692022200000|2023-08-14 14:10:00|78.39|76.19|76.13|73.93|79.32|77.12|75.74|73.54|0
1692022500000|2023-08-14 14:15:00|75.74|73.54|77.05|74.85|77.32|75.12|75.74|73.54|0
1692022800000|2023-08-14 14:20:00|76.92|74.72|75.39|73.19|77.31|75.11|74.6|72.4|0
1692023100000|2023-08-14 14:25:00|75.13|72.93|75.92|73.72|76.58|74.38|73.3|71.1|0
1692023400000|2023-08-14 14:30:00|75.65|73.45|73.29|71.09|76.05|73.85|73.29|71.09|0
1692023700000|2023-08-14 14:35:00|73.16|70.96|71.19|68.99|73.29|71.09|70.55|68.35|0
1692024000000|2023-08-14 14:40:00|71.31|69.11|70.67|68.47|71.7|69.5|69.92|67.72|0
1692024300000|2023-08-14 14:45:00|70.42|68.22|69.91|67.71|70.93|68.73|69.91|67.71|0
1692024600000|2023-08-14 14:50:00|69.79|67.59|67.67|65.47|70.42|68.22|67.55|65.35|0
1692024900000|2023-08-14 14:55:00|67.55|65.35|68.37|66.17|69.66|67.46|67.06|64.86|0
1692025200000|2023-08-14 15:00:00|68.25|66.05|69.12|66.92|69.5|67.3|68.13|65.93|0
1692025500000|2023-08-14 15:05:00|69.37|67.17|69.87|67.67|70.89|68.69|69|66.8|0
1692025800000|2023-08-14 15:10:00|70|67.8|71.01|68.81|71.4|69.2|69.75|67.55|0
1692026100000|2023-08-14 15:15:00|71.27|69.07|70.88|68.68|71.65|69.45|70.12|67.92|0
1692026400000|2023-08-14 15:20:00|70.75|68.55|69.48|67.28|70.88|68.68|69.48|67.28|0
1692026700000|2023-08-14 15:25:00|69.61|67.41|68.73|66.53|70.88|68.68|68.6|66.4|0
1692027000000|2023-08-14 15:30:00|68.35|66.15|69.98|67.78|70.11|67.91|68.23|66.03|0
1692027300000|2023-08-14 15:35:00|70.11|67.91|68.97|66.77|70.49|68.29|68.72|66.52|0
1692027600000|2023-08-14 15:40:00|69.1|66.9|68.09|65.89|69.47|67.27|67.48|65.28|0
1692027900000|2023-08-14 15:45:00|68.22|66.02|66.61|64.41|68.22|66.02|65.88|63.68|0
1692028200000|2023-08-14 15:50:00|66.49|64.29|67.22|65.02|67.47|65.27|65.75|63.55|0
1692028500000|2023-08-14 15:55:00|67.1|64.9|68.83|66.63|69.08|66.88|66.61|64.41|0
1692028800000|2023-08-14 16:00:00|68.71|66.51|67.95|65.75|69.08|66.88|67.83|65.63|0
1692029100000|2023-08-14 16:05:00|68.08|65.88|68.82|66.62|68.95|66.75|67.21|65.01|0
1692029400000|2023-08-14 16:10:00|68.95|66.75|69.95|67.75|70.33|68.13|68.7|66.5|0
1692029700000|2023-08-14 16:15:00|70.08|67.88|69.82|67.62|71.99|69.79|69.7|67.5|0
1692030000000|2023-08-14 16:20:00|69.95|67.75|71.48|69.28|72.51|70.31|69.7|67.5|0
1692030300000|2023-08-14 16:25:00|71.6|69.4|71.09|68.89|71.99|69.79|70.58|68.38|0
1692030600000|2023-08-14 16:30:00|71.22|69.02|71.47|69.27|71.86|69.66|69.94|67.74|0
1692030900000|2023-08-14 16:35:00|71.6|69.4|70.57|68.37|72.24|70.04|70.44|68.24|0
1692031200000|2023-08-14 16:40:00|70.7|68.5|69.8|67.6|70.95|68.75|69.43|67.23|0
1692031500000|2023-08-14 16:45:00|69.68|67.48|68.54|66.34|69.8|67.6|68.3|66.1|0
1692031800000|2023-08-14 16:50:00|68.42|66.22|68.92|66.72|69.29|67.09|67.92|65.72|0
1692032100000|2023-08-14 16:55:00|69.04|66.84|68.29|66.09|69.42|67.22|68.16|65.96|0
1692032400000|2023-08-14 17:00:00|68.41|66.21|68.04|65.84|68.54|66.34|67.79|65.59|0
1692032700000|2023-08-14 17:05:00|67.91|65.71|67.17|64.97|68.41|66.21|67.04|64.84|0
1692033000000|2023-08-14 17:10:00|67.04|64.84|67.41|65.21|67.91|65.71|66.92|64.72|0
1692033300000|2023-08-14 17:15:00|67.29|65.09|67.04|64.84|67.41|65.21|66.79|64.59|0
1692033600000|2023-08-14 17:20:00|66.91|64.71|67.65|65.45|67.65|65.45|66.05|63.85|0
1692033900000|2023-08-14 17:25:00|67.53|65.33|67.65|65.45|68.64|66.44|67.4|65.2|0
1692034200000|2023-08-14 17:30:00|67.52|65.32|69.01|66.81|69.26|67.06|66.9|64.7|0
1692034500000|2023-08-14 17:35:00|69.14|66.94|68.38|66.18|69.14|66.94|68.14|65.94|0
1692034800000|2023-08-14 17:40:00|68.26|66.06|67.32|65.12|68.51|66.31|67.07|64.87|0
1692035100000|2023-08-14 17:45:00|67.45|65.25|68.45|66.25|68.45|66.25|67.07|64.87|0
1692035400000|2023-08-14 17:50:00|68.57|66.37|68.44|66.24|69.46|67.26|68.19|65.99|0
1692035700000|2023-08-14 17:55:00|68.32|66.12|67.69|65.49|69.2|67|67.69|65.49|0
1692036000000|2023-08-14 18:00:00|67.81|65.61|68.18|65.98|68.94|66.74|67.56|65.36|0
1692036300000|2023-08-14 18:05:00|68.06|65.86|69.7|67.5|69.96|67.76|67.31|65.11|0
1692036600000|2023-08-14 18:10:00|69.83|67.63|69.19|66.99|70.73|68.53|68.56|66.36|0
1692036900000|2023-08-14 18:15:00|69.32|67.12|70.46|68.26|70.85|68.65|69.06|66.86|0
1692037200000|2023-08-14 18:20:00|70.72|68.52|69.69|67.49|70.72|68.52|68.93|66.73|0
1692037500000|2023-08-14 18:25:00|69.56|67.36|69.31|67.11|70.33|68.13|69.05|66.85|0
1692037800000|2023-08-14 18:30:00|69.18|66.98|69.56|67.36|71.49|69.29|69.05|66.85|0
1692038100000|2023-08-14 18:35:00|69.3|67.1|70.32|68.12|70.58|68.38|68.79|66.59|0
1692038400000|2023-08-14 18:40:00|70.45|68.25|70.58|68.38|70.83|68.63|69.42|67.22|0
1692038700000|2023-08-14 18:45:00|70.45|68.25|69.8|67.6|71.22|69.02|69.29|67.09|0
1692039000000|2023-08-14 18:50:00|69.93|67.73|69.31|67.11|70.44|68.24|69.06|66.86|0
1692039300000|2023-08-14 18:55:00|69.44|67.24|69.94|67.74|70.2|68|69.43|67.23|0
1692039600000|2023-08-14 19:00:00|69.81|67.61|69.43|67.23|70.45|68.25|68.92|66.72|0
1692039900000|2023-08-14 19:05:00|69.3|67.1|70.44|68.24|71.34|69.14|69.17|66.97|0
1692040200000|2023-08-14 19:10:00|70.57|68.37|69.42|67.22|71.08|68.88|69.42|67.22|0
1692040500000|2023-08-14 19:15:00|69.29|67.09|69.04|66.84|70.06|67.86|69.04|66.84|0
1692040800000|2023-08-14 19:20:00|68.91|66.71|68.91|66.71|68.91|66.71|67.91|65.71|0
1692041100000|2023-08-14 19:25:00|68.78|66.58|69.54|67.34|70.05|67.85|68.28|66.08|0
1692041400000|2023-08-14 19:30:00|69.41|67.21|69.53|67.33|70.17|67.97|69.28|67.08|0
1692041700000|2023-08-14 19:35:00|69.66|67.46|68.27|66.07|69.66|67.46|68.14|65.94|0
1692042000000|2023-08-14 19:40:00|68.39|66.19|66.16|63.96|68.39|66.19|66.16|63.96|0
1692042300000|2023-08-14 19:45:00|66.03|63.83|67.26|65.06|67.76|65.56|66.03|63.83|0
1692042600000|2023-08-14 19:50:00|67.14|64.94|67.01|64.81|68.26|66.06|66.89|64.69|0
1692042900000|2023-08-14 19:55:00|66.76|64.56|63.24|61.04|67.01|64.81|63.24|61.04|0
1692043200000|2023-08-14 20:00:00|62.88|60.68|63.12|60.92|63.72|61.52|62.77|60.57|0
1692043500000|2023-08-14 20:05:00|63.24|61.04|63.35|61.15|63.35|61.15|63.12|60.92|0
1692043800000|2023-08-14 20:10:00|63.23|61.03|63.35|61.15|63.47|61.27|63.11|60.91|0
1692044100000|2023-08-14 20:15:00|63.55|60.95|63.67|61.07|63.91|61.31|63.55|60.95|0
1692044400000|2023-08-14 20:20:00|63.79|61.19|63.54|60.94|63.79|61.19|63.54|60.94|0
1692044700000|2023-08-14 20:25:00|63.49|60.89|63.3|60.7|63.66|61.06|63.3|60.7|0
1692045000000|2023-08-14 20:30:00|63.42|60.82|63.42|60.82|63.66|61.06|63.3|60.7|0
1692045300000|2023-08-14 20:35:00|63.36|60.76|63.41|60.81|63.42|60.82|63.29|60.69|0
1692045600000|2023-08-14 20:40:00|63.29|60.69|63.41|60.81|63.41|60.81|63.29|60.69|0
1692045900000|2023-08-14 20:45:00|63.29|60.69|63.52|60.92|63.53|60.93|63.29|60.69|0
1692046200000|2023-08-14 20:50:00|63.41|60.81|63.64|61.04|63.64|61.04|63.41|60.81|0
1692046500000|2023-08-14 20:55:00|63.52|60.92|63.34|60.74|63.64|61.04|63.16|60.56|0
1692046800000|2023-08-14 21:00:00|63.42|60.82|63.22|60.62|63.42|60.82|63.07|60.47|0
1692047100000|2023-08-14 21:05:00|63.21|60.61|63.22|60.62|63.31|60.71|63.21|60.61|0
1692047400000|2023-08-14 21:10:00|63.31|60.71|63.45|60.85|63.52|60.92|63.26|60.66|0
1692047700000|2023-08-14 21:15:00|63.46|60.86|63.46|60.86|63.62|61.02|63.44|60.84|0
1692048000000|2023-08-14 21:20:00|63.44|60.84|63.33|60.73|63.52|60.92|63.33|60.73|0
1692048300000|2023-08-14 21:25:00|63.31|60.71|63.43|60.83|63.44|60.84|63.31|60.71|0
1692048600000|2023-08-14 21:30:00|63.42|60.82|63.43|60.83|63.47|60.87|63.35|60.75|0
1692048900000|2023-08-14 21:35:00|63.34|60.74|63.34|60.74|63.34|60.74|63.34|60.74|0
1692049200000|2023-08-14 21:40:00|63.32|60.72|63.3|60.7|63.32|60.72|63.3|60.7|0
1692049500000|2023-08-14 21:45:00|63.29|60.69|63.28|60.68|63.48|60.88|63.28|60.68|0
1692049800000|2023-08-14 21:50:00|63.33|60.73|63.28|60.68|63.33|60.73|63.26|60.66|0
1692050100000|2023-08-14 21:55:00|63.23|60.63|63.18|60.58|63.38|60.78|63.18|60.58|0
1692050400000|2023-08-14 22:00:00|63.42|60.82|63.83|61.23|63.83|61.23|63.24|60.64|0
1692050700000|2023-08-14 22:05:00|63.89|61.29|63.47|60.87|64.19|61.59|63.11|60.51|0
1692051000000|2023-08-14 22:10:00|63.35|60.75|63.46|60.86|63.59|60.99|63.11|60.51|0
1692051300000|2023-08-14 22:15:00|63.34|60.74|63.1|60.5|63.58|60.98|63.1|60.5|0
1692051600000|2023-08-14 22:20:00|63.22|60.62|62.39|59.79|63.34|60.74|62.39|59.79|0
1692051900000|2023-08-14 22:25:00|62.27|59.67|61.21|58.61|62.27|59.67|61.1|58.5|0
1692052200000|2023-08-14 22:30:00|61.16|58.56|60.98|58.38|61.33|58.73|60.52|57.92|0
1692052500000|2023-08-14 22:35:00|60.92|58.32|60.86|58.26|61.21|58.61|60.86|58.26|0
1692052800000|2023-08-14 22:40:00|60.74|58.14|59.99|57.39|60.74|58.14|59.93|57.33|0
1692053100000|2023-08-14 22:45:00|59.93|57.33|59.81|57.21|60.28|57.68|59.7|57.1|0
1692053400000|2023-08-14 22:50:00|59.87|57.27|60.38|57.78|60.39|57.79|59.7|57.1|0
1692053700000|2023-08-14 22:55:00|60.27|57.67|60.15|57.55|60.27|57.67|59.92|57.32|0
1692054000000|2023-08-14 23:00:00|60.04|57.44|60.38|57.78|60.49|57.89|59.92|57.32|0
1692054300000|2023-08-14 23:05:00|60.49|57.89|60.95|58.35|61.19|58.59|60.38|57.78|0
1692054600000|2023-08-14 23:10:00|60.84|58.24|61.41|58.81|61.42|58.82|60.84|58.24|0
1692054900000|2023-08-14 23:15:00|61.3|58.7|61.18|58.58|61.3|58.7|61.06|58.46|0
1692055200000|2023-08-14 23:20:00|61.06|58.46|61.47|58.87|61.47|58.87|61.06|58.46|0
1692055500000|2023-08-14 23:25:00|61.41|58.81|61.52|58.92|61.82|59.22|61.41|58.81|0
1692055800000|2023-08-14 23:30:00|61.4|58.8|63.43|60.83|63.43|60.83|61.29|58.69|0
1692056100000|2023-08-14 23:35:00|63.54|60.94|62.84|60.24|63.54|60.94|62.67|60.07|0
1692056400000|2023-08-14 23:40:00|62.9|60.3|62.95|60.35|63.07|60.47|62.61|60.01|0
1692056700000|2023-08-14 23:45:00|63.07|60.47|63.07|60.47|63.54|60.94|62.95|60.35|0
1692057000000|2023-08-14 23:50:00|63.18|60.58|62.95|60.35|63.42|60.82|62.95|60.35|0
1692057300000|2023-08-14 23:55:00|62.89|60.29|63.24|60.64|63.24|60.64|62.83|60.23|0
1692057600000|2023-08-15 00:00:00|63.06|60.46|63.52|60.92|63.76|61.16|62.71|60.11|0
1692057900000|2023-08-15 00:05:00|63.4|60.8|62.93|60.33|63.52|60.92|62.82|60.22|0
1692058200000|2023-08-15 00:10:00|62.82|60.22|62.61|60.01|63.17|60.57|62.61|60.01|0
1692058500000|2023-08-15 00:15:00|62.55|59.95|63.07|60.47|63.19|60.59|62.55|59.95|0
1692058800000|2023-08-15 00:20:00|62.96|60.36|62.49|59.89|62.96|60.36|62.14|59.54|0
1692059100000|2023-08-15 00:25:00|62.37|59.77|62.6|60|62.95|60.35|62.37|59.77|0
1692059400000|2023-08-15 00:30:00|62.72|60.12|62.01|59.41|62.83|60.23|61.95|59.35|0
1692059700000|2023-08-15 00:35:00|61.95|59.35|62.3|59.7|62.3|59.7|61.95|59.35|0
1692060000000|2023-08-15 00:40:00|62.42|59.82|62.53|59.93|62.77|60.17|62.3|59.7|0
1692060300000|2023-08-15 00:45:00|62.41|59.81|62.53|59.93|62.76|60.16|62.18|59.58|0
1692060600000|2023-08-15 00:50:00|62.52|59.92|62.4|59.8|62.64|60.04|62.29|59.69|0
1692060900000|2023-08-15 00:55:00|62.52|59.92|62.4|59.8|62.64|60.04|62.28|59.68|0
1692061200000|2023-08-15 01:00:00|62.28|59.68|62.28|59.68|62.75|60.15|62.16|59.56|0
1692061500000|2023-08-15 01:05:00|62.4|59.8|62.39|59.79|62.63|60.03|62.16|59.56|0
1692061800000|2023-08-15 01:10:00|62.28|59.68|62.51|59.91|62.63|60.03|62.28|59.68|0
1692062100000|2023-08-15 01:15:00|62.62|60.02|62.5|59.9|62.86|60.26|62.39|59.79|0
1692062400000|2023-08-15 01:20:00|62.56|59.96|61.1|58.5|62.62|60.02|60.99|58.39|0
1692062700000|2023-08-15 01:25:00|60.87|58.27|59.95|57.35|60.87|58.27|59.05|56.45|0
1692063000000|2023-08-15 01:30:00|59.84|57.24|61.56|58.96|61.56|58.96|59.61|57.01|0
1692063300000|2023-08-15 01:35:00|61.68|59.08|62.14|59.54|62.49|59.89|61.56|58.96|0
1692063600000|2023-08-15 01:40:00|62.08|59.48|61.44|58.84|62.25|59.65|60.86|58.26|0
1692063900000|2023-08-15 01:45:00|61.27|58.67|60.17|57.57|61.55|58.95|59.94|57.34|0
1692064200000|2023-08-15 01:50:00|59.94|57.34|60.05|57.45|60.05|57.45|59.03|56.43|0
1692064500000|2023-08-15 01:55:00|60.16|57.56|60.27|57.67|60.5|57.9|59.94|57.34|0
1692064800000|2023-08-15 02:00:00|60.22|57.62|61.08|58.48|61.19|58.59|60.22|57.62|0
1692065100000|2023-08-15 02:05:00|61.07|58.47|61.77|59.17|62.12|59.52|61.07|58.47|0
1692065400000|2023-08-15 02:10:00|61.65|59.05|61.88|59.28|62.12|59.52|61.53|58.93|0
1692065700000|2023-08-15 02:15:00|61.82|59.22|61.7|59.1|62.23|59.63|61.53|58.93|0
1692066000000|2023-08-15 02:20:00|61.76|59.16|61.52|58.92|61.99|59.39|60.83|58.23|0
1692066300000|2023-08-15 02:25:00|61.64|59.04|61|58.4|61.64|59.04|60.48|57.88|0
1692066600000|2023-08-15 02:30:00|60.94|58.34|60.36|57.76|60.94|58.34|60.25|57.65|0
1692066900000|2023-08-15 02:35:00|60.48|57.88|60.93|58.33|60.93|58.33|60.02|57.42|0
1692067200000|2023-08-15 02:40:00|60.82|58.22|60.7|58.1|61.05|58.45|60.7|58.1|0
1692067500000|2023-08-15 02:45:00|60.59|57.99|61.04|58.44|61.04|58.44|60.47|57.87|0
1692067800000|2023-08-15 02:50:00|61.16|58.56|61.27|58.67|61.62|59.02|61.16|58.56|0
1692068100000|2023-08-15 02:55:00|61.21|58.61|61.44|58.84|61.62|59.02|61.15|58.55|0
1692068400000|2023-08-15 03:00:00|61.38|58.78|61.15|58.55|61.5|58.9|61.03|58.43|0
1692068700000|2023-08-15 03:05:00|61.26|58.66|61.26|58.66|61.38|58.78|61.14|58.54|0
1692069000000|2023-08-15 03:10:00|61.37|58.77|60.91|58.31|61.49|58.89|60.91|58.31|0
1692069300000|2023-08-15 03:15:00|60.79|58.19|61.14|58.54|61.14|58.54|60.68|58.08|0
1692069600000|2023-08-15 03:20:00|61.37|58.77|60.67|58.07|61.37|58.77|60.67|58.07|0
1692069900000|2023-08-15 03:25:00|60.79|58.19|60.44|57.84|60.9|58.3|60.32|57.72|0
1692070200000|2023-08-15 03:30:00|60.55|57.95|61.13|58.53|61.13|58.53|60.55|57.95|0
1692070500000|2023-08-15 03:35:00|61.12|58.52|60.78|58.18|61.24|58.64|60.78|58.18|0
1692070800000|2023-08-15 03:40:00|60.89|58.29|61.12|58.52|61.12|58.52|60.77|58.17|0
1692071100000|2023-08-15 03:45:00|61|58.4|60.65|58.05|61|58.4|60.54|57.94|0
1692071400000|2023-08-15 03:50:00|60.42|57.82|60.53|57.93|60.54|57.94|60.19|57.59|0
1692071700000|2023-08-15 03:55:00|60.42|57.82|60.07|57.47|60.42|57.82|60.07|57.47|0
1692072000000|2023-08-15 04:00:00|60.19|57.59|59.61|57.01|60.3|57.7|59.61|57.01|0
1692072300000|2023-08-15 04:05:00|59.5|56.9|59.84|57.24|59.95|57.35|59.5|56.9|0
1692072600000|2023-08-15 04:10:00|59.95|57.35|60.06|57.46|60.18|57.58|59.95|57.35|0
1692072900000|2023-08-15 04:15:00|60.12|57.52|60.06|57.46|60.29|57.69|60|57.4|0
1692073200000|2023-08-15 04:20:00|60|57.4|60.05|57.45|60.17|57.57|60|57.4|0
1692073500000|2023-08-15 04:25:00|60.17|57.57|60.05|57.45|60.17|57.57|59.82|57.22|0
1692073800000|2023-08-15 04:30:00|60.16|57.56|60.28|57.68|60.51|57.91|60.16|57.56|0
1692074100000|2023-08-15 04:35:00|60.16|57.56|60.39|57.79|60.39|57.79|60.16|57.56|0
1692074400000|2023-08-15 04:40:00|60.27|57.67|60.38|57.78|60.61|58.01|60.27|57.67|0
1692074700000|2023-08-15 04:45:00|60.44|57.84|60.79|58.19|60.79|58.19|60.15|57.55|0
1692075000000|2023-08-15 04:50:00|60.67|58.07|60.56|57.96|60.67|58.07|60.44|57.84|0
1692075300000|2023-08-15 04:55:00|60.44|57.84|60.78|58.18|60.78|58.18|60.44|57.84|0
1692075600000|2023-08-15 05:00:00|60.67|58.07|61.24|58.64|61.24|58.64|60.67|58.07|0
1692075900000|2023-08-15 05:05:00|61.12|58.52|61.35|58.75|61.47|58.87|61.12|58.52|0
1692076200000|2023-08-15 05:10:00|61.47|58.87|61|58.4|61.58|58.98|60.89|58.29|0
1692076500000|2023-08-15 05:15:00|61.12|58.52|60.2|57.6|61.23|58.63|60.2|57.6|0
1692076800000|2023-08-15 05:20:00|60.31|57.71|60.76|58.16|61.23|58.63|60.31|57.71|0
1692077100000|2023-08-15 05:25:00|60.65|58.05|61.11|58.51|61.11|58.51|60.54|57.94|0
1692077400000|2023-08-15 05:30:00|61.22|58.62|61.56|58.96|61.57|58.97|61.22|58.62|0
1692077700000|2023-08-15 05:35:00|61.68|59.08|62.49|59.89|62.72|60.12|61.68|59.08|0
1692078000000|2023-08-15 05:40:00|62.61|60.01|61.79|59.19|62.61|60.01|61.67|59.07|0
1692078300000|2023-08-15 05:45:00|61.67|59.07|61.9|59.3|62.13|59.53|61.55|58.95|0
1692078600000|2023-08-15 05:50:00|62.02|59.42|61.43|58.83|62.13|59.53|61.2|58.6|0
1692078900000|2023-08-15 05:55:00|61.55|58.95|61.43|58.83|61.78|59.18|61.43|58.83|0
1692079200000|2023-08-15 06:00:00|61.66|59.06|60.85|58.25|61.66|59.06|60.05|57.45|0
1692079500000|2023-08-15 06:05:00|60.96|58.36|61.92|59.72|61.92|59.72|60.54|58.34|0
1692079800000|2023-08-15 06:10:00|61.8|59.6|61.57|59.37|61.92|59.72|61.34|59.14|0
1692080100000|2023-08-15 06:15:00|61.45|59.25|61.68|59.48|62.26|60.06|61.45|59.25|0
1692080400000|2023-08-15 06:20:00|61.79|59.59|61.21|59.01|61.79|59.59|60.87|58.67|0
1692080700000|2023-08-15 06:25:00|61.1|58.9|61.58|59.38|61.87|59.67|61.1|58.9|0
1692081000000|2023-08-15 06:30:00|61.7|59.5|61.93|59.73|62.28|60.08|61.7|59.5|0
1692081300000|2023-08-15 06:35:00|61.92|59.72|62.62|60.42|62.74|60.54|61.81|59.61|0
1692081600000|2023-08-15 06:40:00|62.74|60.54|63.44|61.24|63.45|61.25|62.74|60.54|0
1692081900000|2023-08-15 06:45:00|63.32|61.12|63.32|61.12|63.56|61.36|63.15|60.95|0
1692082200000|2023-08-15 06:50:00|63.2|61|63.44|61.24|63.44|61.24|63.03|60.83|0
1692082500000|2023-08-15 06:55:00|63.55|61.35|63.79|61.59|63.91|61.71|63.32|61.12|0
1692082800000|2023-08-15 07:00:00|63.67|61.47|62.84|60.64|63.85|61.65|62.84|60.64|0
1692083100000|2023-08-15 07:05:00|63.07|60.87|62.95|60.75|63.78|61.58|62.48|60.28|0
1692083400000|2023-08-15 07:10:00|63.07|60.87|63.9|61.7|64.25|62.05|63.07|60.87|0
1692083700000|2023-08-15 07:15:00|63.78|61.58|63.65|61.45|64.13|61.93|63.18|60.98|0
1692084000000|2023-08-15 07:20:00|63.77|61.57|67.03|64.83|67.15|64.95|63.77|61.57|0
1692084300000|2023-08-15 07:25:00|67.15|64.95|68.88|66.68|69.26|67.06|67.15|64.95|0
1692084600000|2023-08-15 07:30:00|69.01|66.81|72.57|70.37|72.57|70.37|69.01|66.81|0
1692084900000|2023-08-15 07:35:00|72.83|70.63|73.09|70.89|73.87|71.67|71.41|69.21|0
1692085200000|2023-08-15 07:40:00|72.96|70.76|72.82|70.62|73.87|71.67|71.66|69.46|0
1692085500000|2023-08-15 07:45:00|73.21|71.01|72.89|70.69|73.73|71.53|70.28|68.08|0
1692085800000|2023-08-15 07:50:00|72.76|70.56|74.84|72.64|75.23|73.03|72.5|70.3|0
1692086100000|2023-08-15 07:55:00|74.97|72.77|75.49|73.29|75.49|73.29|74.57|72.37|0
1692086400000|2023-08-15 08:00:00|75.1|72.9|76.29|74.09|77.09|74.89|75.1|72.9|0
1692086700000|2023-08-15 08:05:00|76.15|73.95|76.15|73.95|77.49|75.29|76.09|73.89|0
1692087000000|2023-08-15 08:10:00|76.02|73.82|75.48|73.28|76.95|74.75|75.35|73.15|0
1692087300000|2023-08-15 08:15:00|75.61|73.41|75.48|73.28|76.41|74.21|75.09|72.89|0
1692087600000|2023-08-15 08:20:00|75.41|73.21|76.14|73.94|76.54|74.34|75.41|73.21|0
1692087900000|2023-08-15 08:25:00|76.27|74.07|76.13|73.93|76.54|74.34|75.08|72.88|0
1692088200000|2023-08-15 08:30:00|76.26|74.06|76.85|74.65|77.32|75.12|76.12|73.92|0
1692088500000|2023-08-15 08:35:00|76.79|74.59|74.54|72.34|77.05|74.85|73.63|71.43|0
1692088800000|2023-08-15 08:40:00|74.67|72.47|73.62|71.42|75.19|72.99|73.37|71.17|0
1692089100000|2023-08-15 08:45:00|73.75|71.55|74.14|71.94|74.34|72.14|73.23|71.03|0
1692089400000|2023-08-15 08:50:00|74.01|71.81|73.1|70.9|74.14|71.94|72.71|70.51|0
1692089700000|2023-08-15 08:55:00|73.04|70.84|72.84|70.64|73.1|70.9|72.2|70|0
1692090000000|2023-08-15 09:00:00|72.97|70.77|74.26|72.06|74.39|72.19|72.84|70.64|0
1692090300000|2023-08-15 09:05:00|74.39|72.19|73.87|71.67|74.91|72.71|73.74|71.54|0
1692090600000|2023-08-15 09:10:00|73.74|71.54|75.83|73.63|75.83|73.63|73.74|71.54|0
1692090900000|2023-08-15 09:15:00|75.96|73.76|74.51|72.31|76.22|74.02|74.51|72.31|0
1692091200000|2023-08-15 09:20:00|74.64|72.44|73.2|71|74.64|72.44|73.07|70.87|0
1692091500000|2023-08-15 09:25:00|73.07|70.87|73.66|71.46|74.11|71.91|72.3|70.1|0
1692091800000|2023-08-15 09:30:00|73.59|71.39|72.81|70.61|73.98|71.78|72.49|70.29|0
1692092100000|2023-08-15 09:35:00|72.94|70.74|72.81|70.61|73.26|71.06|72.42|70.22|0
1692092400000|2023-08-15 09:40:00|72.74|70.54|73.97|71.77|74.23|72.03|72.42|70.22|0
1692092700000|2023-08-15 09:45:00|73.84|71.64|73.7|71.5|74.75|72.55|73.7|71.5|0
1692093000000|2023-08-15 09:50:00|73.64|71.44|74.75|72.55|75.08|72.88|73.57|71.37|0
1692093300000|2023-08-15 09:55:00|74.62|72.42|74.74|72.54|75.01|72.81|73.96|71.76|0
1692093600000|2023-08-15 10:00:00|74.87|72.67|75.86|73.66|75.86|73.66|73.57|71.37|0
1692093900000|2023-08-15 10:05:00|75.79|73.59|76.58|74.38|76.72|74.52|75.79|73.59|0
1692094200000|2023-08-15 10:10:00|76.85|74.65|76.31|74.11|77.38|75.18|76.18|73.98|0
1692094500000|2023-08-15 10:15:00|76.18|73.98|79.13|76.93|79.4|77.2|76.18|73.98|0
1692094800000|2023-08-15 10:20:00|79.4|77.2|80.22|78.02|80.49|78.29|78.72|76.52|0
1692095100000|2023-08-15 10:25:00|80.08|77.88|79.94|77.74|80.08|77.88|79.12|76.92|0
1692095400000|2023-08-15 10:30:00|80.21|78.01|79.66|77.46|80.9|78.7|79.66|77.46|0
1692095700000|2023-08-15 10:35:00|79.53|77.33|78.98|76.78|80.07|77.87|78.71|76.51|0
1692096000000|2023-08-15 10:40:00|78.84|76.64|79.77|77.57|80.18|77.98|78.84|76.64|0
1692096300000|2023-08-15 10:45:00|79.9|77.7|79.63|77.43|80.18|77.98|78.55|76.35|0
1692096600000|2023-08-15 10:50:00|79.49|77.29|79.35|77.15|79.9|77.7|78.81|76.61|0
1692096900000|2023-08-15 10:55:00|79.22|77.02|78.27|76.07|79.76|77.56|78.13|75.93|0
1692097200000|2023-08-15 11:00:00|78|75.8|79.48|77.28|79.48|77.28|78|75.8|0
1692097500000|2023-08-15 11:05:00|80.03|77.83|78.73|76.53|81.12|78.92|78.66|76.46|0
1692097800000|2023-08-15 11:10:00|78.66|76.46|78.79|76.59|79.07|76.87|78.26|76.06|0
1692098100000|2023-08-15 11:15:00|78.73|76.53|79.2|77|79.47|77.27|78.25|76.05|0
1692098400000|2023-08-15 11:20:00|79.33|77.13|77.98|75.78|79.47|77.27|77.84|75.64|0
1692098700000|2023-08-15 11:25:00|77.84|75.64|77.98|75.78|78.32|76.12|77.84|75.64|0
1692099000000|2023-08-15 11:30:00|78.11|75.91|77.84|75.64|78.38|76.18|77.7|75.5|0
1692099300000|2023-08-15 11:35:00|77.97|75.77|79.73|77.53|79.86|77.66|77.57|75.37|0
1692099600000|2023-08-15 11:40:00|79.86|77.66|80.41|78.21|81.79|79.59|79.86|77.66|0
1692099900000|2023-08-15 11:45:00|80.68|78.48|81.5|79.3|82.06|79.86|80.54|78.34|0
1692100200000|2023-08-15 11:50:00|81.64|79.44|82.13|79.93|82.47|80.27|81.64|79.44|0
1692100500000|2023-08-15 11:55:00|82.05|79.85|81.77|79.57|83.17|80.97|81.63|79.43|0
1692100800000|2023-08-15 12:00:00|81.91|79.71|82.18|79.98|83.44|81.24|81.49|79.29|0
1692101100000|2023-08-15 12:05:00|81.98|79.78|81.49|79.29|82.18|79.98|80.8|78.6|0
1692101400000|2023-08-15 12:10:00|81.63|79.43|79.97|77.77|82.46|80.26|79.97|77.77|0
1692101700000|2023-08-15 12:15:00|80.11|77.91|80.38|78.18|80.65|78.45|79.56|77.36|0
1692102000000|2023-08-15 12:20:00|80.24|78.04|80.38|78.18|80.93|78.73|79.83|77.63|0
1692102300000|2023-08-15 12:25:00|80.24|78.04|79.01|76.81|80.24|78.04|78.67|76.47|0
1692102600000|2023-08-15 12:30:00|79.15|76.95|80.1|77.9|83.98|81.78|79.15|76.95|0
1692102900000|2023-08-15 12:35:00|80.17|77.97|80.91|78.71|80.91|78.71|77.73|75.53|0
1692103200000|2023-08-15 12:40:00|81.05|78.85|79.41|77.21|81.33|79.13|79.41|77.21|0
1692103500000|2023-08-15 12:45:00|79.54|77.34|79.13|76.93|79.68|77.48|78.46|76.26|0
1692103800000|2023-08-15 12:50:00|78.86|76.66|80.77|78.57|81.04|78.84|78.72|76.52|0
1692104100000|2023-08-15 12:55:00|80.49|78.29|81.31|79.11|81.59|79.39|79.94|77.74|0
1692104400000|2023-08-15 13:00:00|81.45|79.25|79.94|77.74|81.87|79.67|79.94|77.74|0
1692104700000|2023-08-15 13:05:00|79.8|77.6|78.44|76.24|79.8|77.6|78.17|75.97|0
1692105000000|2023-08-15 13:10:00|78.3|76.1|77.23|75.03|78.3|76.1|77.09|74.89|0
1692105300000|2023-08-15 13:15:00|77.36|75.16|75.1|72.9|77.36|75.16|74.45|72.25|0
1692105600000|2023-08-15 13:20:00|75.24|73.04|74.71|72.51|75.63|73.43|74.58|72.38|0
1692105900000|2023-08-15 13:25:00|74.84|72.64|75.23|73.03|76.42|74.22|74.84|72.64|0
1692106200000|2023-08-15 13:30:00|74.7|72.5|73.41|71.21|75.62|73.42|71.85|69.65|0
1692106500000|2023-08-15 13:35:00|73.28|71.08|72.76|70.56|75.65|73.45|72.76|70.56|0
1692106800000|2023-08-15 13:40:00|72.89|70.69|77.39|75.19|77.52|75.32|72.89|70.69|0
1692107100000|2023-08-15 13:45:00|77.52|75.32|79.7|77.5|80.53|78.33|77.52|75.32|0
1692107400000|2023-08-15 13:50:00|79.97|77.77|77.92|75.72|79.97|77.77|76.44|74.24|0
1692107700000|2023-08-15 13:55:00|78.06|75.86|79.91|77.71|80.46|78.26|77.13|74.93|0
1692108000000|2023-08-15 14:00:00|80.18|77.98|82.25|80.05|82.39|80.19|80.18|77.98|0
1692108300000|2023-08-15 14:05:00|82.81|80.61|87|84.8|88.45|86.25|82.81|80.61|0
1692108600000|2023-08-15 14:10:00|87.15|84.95|87.29|85.09|87.51|85.31|85.43|83.23|0
1692108900000|2023-08-15 14:15:00|87.43|85.23|86.71|84.51|87.57|85.37|85.99|83.79|0
1692109200000|2023-08-15 14:20:00|86.99|84.79|88.58|86.38|88.87|86.67|84.29|82.09|0
1692109500000|2023-08-15 14:25:00|88.44|86.24|87.13|84.93|89.16|86.96|86.99|84.79|0
1692109800000|2023-08-15 14:30:00|88|85.8|89.74|87.54|90.48|88.28|86.84|84.64|0
1692110100000|2023-08-15 14:35:00|89.59|87.39|87.56|85.36|90.47|88.27|87.41|85.21|0
1692110400000|2023-08-15 14:40:00|87.7|85.5|86.26|84.06|88.86|86.66|85.97|83.77|0
1692110700000|2023-08-15 14:45:00|86.4|84.2|85.83|83.63|86.55|84.35|84.27|82.07|0
1692111000000|2023-08-15 14:50:00|86.11|83.91|87.11|84.91|87.11|84.91|85.12|82.92|0
1692111300000|2023-08-15 14:55:00|87.26|85.06|87.83|85.63|87.98|85.78|85.96|83.76|0
1692111600000|2023-08-15 15:00:00|87.97|85.77|83.55|81.35|87.97|85.77|83.55|81.35|0
1692111900000|2023-08-15 15:05:00|83.69|81.49|83.27|81.07|84.4|82.2|82.57|80.37|0
1692112200000|2023-08-15 15:10:00|83.13|80.93|82.43|80.23|83.69|81.49|81.74|79.54|0
1692112500000|2023-08-15 15:15:00|82.29|80.09|82.84|80.64|83.83|81.63|82.01|79.81|0
1692112800000|2023-08-15 15:20:00|82.98|80.78|85.23|83.03|85.66|83.46|82.98|80.78|0
1692113100000|2023-08-15 15:25:00|85.09|82.89|82.56|80.36|86.09|83.89|82|79.8|0
1692113400000|2023-08-15 15:30:00|82.84|80.64|82.41|80.21|83.25|81.05|82|79.8|0
1692113700000|2023-08-15 15:35:00|82.63|80.43|80.27|78.07|82.63|80.43|79.99|77.79|0
1692114000000|2023-08-15 15:40:00|80.4|78.2|81.79|79.59|81.93|79.73|79.99|77.79|0
1692114300000|2023-08-15 15:45:00|81.93|79.73|81.78|79.58|83.04|80.84|81.37|79.17|0
1692114600000|2023-08-15 15:50:00|81.5|79.3|81.78|79.58|82.06|79.86|80.81|78.61|0
1692114900000|2023-08-15 15:55:00|81.92|79.72|80.53|78.33|81.92|79.72|80.25|78.05|0
1692115200000|2023-08-15 16:00:00|80.25|78.05|81.21|79.01|81.77|79.57|79.15|76.95|0
1692115500000|2023-08-15 16:05:00|81.35|79.15|83.88|81.68|84.59|82.39|80.66|78.46|0
1692115800000|2023-08-15 16:10:00|84.02|81.82|83.73|81.53|85.3|83.1|82.88|80.68|0
1692116100000|2023-08-15 16:15:00|83.87|81.67|82.6|80.4|85.23|83.03|82.46|80.26|0
1692116400000|2023-08-15 16:20:00|82.74|80.54|82.04|79.84|83.16|80.96|81.62|79.42|0
1692116700000|2023-08-15 16:25:00|82.18|79.98|82.87|80.67|83.86|81.66|82.18|79.98|0
1692117000000|2023-08-15 16:30:00|82.73|80.53|83.75|81.55|84.32|82.12|82.31|80.11|0
1692117300000|2023-08-15 16:35:00|84.04|81.84|83.75|81.55|84.61|82.41|82.9|80.7|0
1692117600000|2023-08-15 16:40:00|83.89|81.69|85.17|82.97|85.46|83.26|83.75|81.55|0
1692117900000|2023-08-15 16:45:00|85.32|83.12|86.32|84.12|86.76|84.56|84.31|82.11|0
1692118200000|2023-08-15 16:50:00|86.47|84.27|86.46|84.26|87.19|84.99|85.89|83.69|0
1692118500000|2023-08-15 16:55:00|86.61|84.41|85.45|83.25|87.34|85.14|84.88|82.68|0
1692118800000|2023-08-15 17:00:00|85.59|83.39|85.88|83.68|86.46|84.26|84.73|82.53|0
1692119100000|2023-08-15 17:05:00|86.02|83.82|86.45|84.25|87.04|84.84|85.73|83.53|0
1692119400000|2023-08-15 17:10:00|86.31|84.11|83.87|81.67|86.6|84.4|83.58|81.38|0
1692119700000|2023-08-15 17:15:00|83.72|81.52|83.72|81.52|84.01|81.81|82.59|80.39|0
1692120000000|2023-08-15 17:20:00|83.86|81.66|83.29|81.09|84.29|82.09|82.73|80.53|0
1692120300000|2023-08-15 17:25:00|83.43|81.23|83.29|81.09|83.57|81.37|82.3|80.1|0
1692120600000|2023-08-15 17:30:00|83.15|80.95|85.57|83.37|85.86|83.66|83|80.8|0
1692120900000|2023-08-15 17:35:00|85.28|83.08|86.14|83.94|86.43|84.23|84.71|82.51|0
1692121200000|2023-08-15 17:40:00|86.29|84.09|87.15|84.95|88.03|85.83|86.14|83.94|0
1692121500000|2023-08-15 17:45:00|87.45|85.25|87.15|84.95|87.59|85.39|85.42|83.22|0
1692121800000|2023-08-15 17:50:00|87.01|84.81|86.57|84.37|87.15|84.95|85.7|83.5|0
1692122100000|2023-08-15 17:55:00|86.71|84.51|85.98|83.78|87.29|85.09|85.41|83.21|0
1692122400000|2023-08-15 18:00:00|85.84|83.64|86.56|84.36|86.85|84.65|85.26|83.06|0
1692122700000|2023-08-15 18:05:00|86.7|84.5|85.83|83.63|87.14|84.94|85.55|83.35|0
1692123000000|2023-08-15 18:10:00|85.98|83.78|85.97|83.77|86.2|84|85.11|82.91|0
1692123300000|2023-08-15 18:15:00|86.26|84.06|85.82|83.62|86.7|84.5|85.25|83.05|0
1692123600000|2023-08-15 18:20:00|85.68|83.48|87.42|85.22|87.86|85.66|85.54|83.34|0
1692123900000|2023-08-15 18:25:00|87.71|85.51|86.83|84.63|87.71|85.51|86.54|84.34|0
1692124200000|2023-08-15 18:30:00|86.69|84.49|84.66|82.46|86.98|84.78|84.23|82.03|0
1692124500000|2023-08-15 18:35:00|84.52|82.32|84.52|82.32|85.38|83.18|84.23|82.03|0
1692124800000|2023-08-15 18:40:00|84.66|82.46|83.37|81.17|84.8|82.6|83.23|81.03|0
1692125100000|2023-08-15 18:45:00|83.23|81.03|84.22|82.02|84.37|82.17|82.67|80.47|0
1692125400000|2023-08-15 18:50:00|84.37|82.17|84.08|81.88|84.65|82.45|83.65|81.45|0
1692125700000|2023-08-15 18:55:00|84.22|82.02|84.65|82.45|85.94|83.74|83.65|81.45|0
1692126000000|2023-08-15 19:00:00|84.79|82.59|85.65|83.45|85.94|83.74|84.36|82.16|0
1692126300000|2023-08-15 19:05:00|85.5|83.3|85.64|83.44|86.22|84.02|85.07|82.87|0
1692126600000|2023-08-15 19:10:00|85.43|83.23|86.8|84.6|86.95|84.75|84.21|82.01|0
1692126900000|2023-08-15 19:15:00|86.94|84.74|86.36|84.16|87.53|85.33|85.93|83.73|0
1692127200000|2023-08-15 19:20:00|86.65|84.45|88.4|86.2|88.69|86.49|86.36|84.16|0
1692127500000|2023-08-15 19:25:00|88.55|86.35|94.39|92.19|94.39|92.19|88.25|86.05|0
1692127800000|2023-08-15 19:30:00|95.47|93.27|93.69|91.49|96.28|94.08|92.94|90.74|0
1692128100000|2023-08-15 19:35:00|93.54|91.34|96.12|93.92|96.12|93.92|93.24|91.04|0
1692128400000|2023-08-15 19:40:00|96.28|94.08|97.04|94.84|97.35|95.15|95.66|93.46|0
1692128700000|2023-08-15 19:45:00|96.89|94.69|95.05|92.85|97.19|94.99|94.14|91.94|0
1692129000000|2023-08-15 19:50:00|95.5|93.3|93.68|91.48|95.81|93.61|92.63|90.43|0
1692129300000|2023-08-15 19:55:00|93.98|91.78|92.92|90.72|93.98|91.78|90.69|88.49|0
1692129600000|2023-08-15 20:00:00|93.22|91.02|93.67|91.47|94.58|92.38|92.32|90.12|0
1692129900000|2023-08-15 20:05:00|93.82|91.62|93.22|91.02|94.58|92.38|93.22|91.02|0
1692130200000|2023-08-15 20:10:00|93.07|90.87|93.51|91.31|93.67|91.47|92.46|90.26|0
1692130500000|2023-08-15 20:15:00|93.26|90.66|93.56|90.96|94.02|91.42|93.11|90.51|0
1692130800000|2023-08-15 20:20:00|93.26|90.66|93.26|90.66|93.56|90.96|93.11|90.51|0
1692131100000|2023-08-15 20:25:00|93.41|90.81|93.25|90.65|93.41|90.81|92.95|90.35|0
1692131400000|2023-08-15 20:30:00|93.4|90.8|93.55|90.95|93.55|90.95|93.25|90.65|0
1692131700000|2023-08-15 20:35:00|93.4|90.8|93.85|91.25|94|91.4|93.4|90.8|0
1692132000000|2023-08-15 20:40:00|94|91.4|93.69|91.09|94|91.4|93.69|91.09|0
1692132300000|2023-08-15 20:45:00|93.54|90.94|93.54|90.94|93.69|91.09|93.54|90.94|0
1692132600000|2023-08-15 20:50:00|93.69|91.09|93.69|91.09|93.69|91.09|93.69|91.09|0
1692132900000|2023-08-15 20:55:00|93.68|91.08|94.06|91.46|94.14|91.54|93.68|91.08|0
1692133200000|2023-08-15 21:00:00|94.01|91.41|93.87|91.27|94.01|91.41|93.78|91.18|0
1692133500000|2023-08-15 21:05:00|93.83|91.23|93.91|91.31|93.96|91.36|93.83|91.23|0
1692133800000|2023-08-15 21:10:00|93.84|91.24|93.91|91.31|93.96|91.36|93.84|91.24|0
1692134100000|2023-08-15 21:15:00|93.84|91.24|93.88|91.28|93.91|91.31|93.84|91.24|0
1692134400000|2023-08-15 21:20:00|93.77|91.17|93.83|91.23|93.86|91.26|93.77|91.17|0
1692134700000|2023-08-15 21:25:00|93.95|91.35|93.74|91.14|93.95|91.35|93.5|90.9|0
1692135000000|2023-08-15 21:30:00|93.72|91.12|93.56|90.96|93.72|91.12|93.34|90.74|0
1692135300000|2023-08-15 21:35:00|93.29|90.69|93.62|91.02|93.67|91.07|93.29|90.69|0
1692135600000|2023-08-15 21:40:00|93.65|91.05|93.67|91.07|93.69|91.09|93.45|90.85|0
1692135900000|2023-08-15 21:45:00|93.47|90.87|93.62|91.02|93.66|91.06|93.47|90.87|0
1692136200000|2023-08-15 21:50:00|93.64|91.04|93.64|91.04|93.64|91.04|93.61|91.01|0
1692136500000|2023-08-15 21:55:00|93.61|91.01|93.61|91.01|93.66|91.06|93.54|90.94|0
1692136800000|2023-08-15 22:00:00|93.72|91.12|93.63|91.03|93.72|91.12|92.89|90.29|0
1692137100000|2023-08-15 22:05:00|93.48|90.88|93.93|91.33|94.09|91.49|93.41|90.81|0
1692137400000|2023-08-15 22:10:00|93.78|91.18|92.43|89.83|93.78|91.18|92.43|89.83|0
1692137700000|2023-08-15 22:15:00|92.5|89.9|92.57|89.97|92.87|90.27|92.42|89.82|0
1692138000000|2023-08-15 22:20:00|92.42|89.82|93.02|90.42|93.17|90.57|92.42|89.82|0
1692138300000|2023-08-15 22:25:00|92.87|90.27|93.01|90.41|93.32|90.72|92.86|90.26|0
1692138600000|2023-08-15 22:30:00|92.86|90.26|93.39|90.79|93.46|90.86|92.71|90.11|0
1692138900000|2023-08-15 22:35:00|93.46|90.86|93.16|90.56|94.22|91.62|92.94|90.34|0
1692139200000|2023-08-15 22:40:00|93.08|90.48|93.45|90.85|93.46|90.86|93.01|90.41|0
1692139500000|2023-08-15 22:45:00|93.3|90.7|93.15|90.55|93.3|90.7|93.15|90.55|0
1692139800000|2023-08-15 22:50:00|93.3|90.7|93.15|90.55|93.45|90.85|93.15|90.55|0
1692140100000|2023-08-15 22:55:00|93|90.4|92.84|90.24|93|90.4|92.69|90.09|0
1692140400000|2023-08-15 23:00:00|92.69|90.09|92.54|89.94|92.99|90.39|92.54|89.94|0
1692140700000|2023-08-15 23:05:00|92.69|90.09|92.84|90.24|92.84|90.24|92.54|89.94|0
1692141000000|2023-08-15 23:10:00|92.69|90.09|92.68|90.08|92.83|90.23|92.53|89.93|0
1692141300000|2023-08-15 23:15:00|92.61|90.01|92.53|89.93|92.68|90.08|92.38|89.78|0
1692141600000|2023-08-15 23:20:00|92.61|90.01|92.08|89.48|92.68|90.08|92.08|89.48|0
1692141900000|2023-08-15 23:25:00|91.93|89.33|92.07|89.47|92.22|89.62|91.92|89.32|0
1692142200000|2023-08-15 23:30:00|91.92|89.32|91.77|89.17|91.92|89.32|91.62|89.02|0
1692142500000|2023-08-15 23:35:00|91.62|89.02|91.47|88.87|91.92|89.32|91.32|88.72|0
1692142800000|2023-08-15 23:40:00|91.32|88.72|92.06|89.46|92.06|89.46|91.32|88.72|0
1692143100000|2023-08-15 23:45:00|91.91|89.31|91.99|89.39|92.21|89.61|91.61|89.01|0
1692143400000|2023-08-15 23:50:00|91.91|89.31|92.2|89.6|92.51|89.91|91.91|89.31|0
1692143700000|2023-08-15 23:55:00|92.05|89.45|91.9|89.3|92.2|89.6|91.75|89.15|0
1692144000000|2023-08-16 00:00:00|92.05|89.45|92.35|89.75|92.95|90.35|91.75|89.15|0
1692144300000|2023-08-16 00:05:00|92.5|89.9|92.94|90.34|93.09|90.49|92.05|89.45|0
1692144600000|2023-08-16 00:10:00|92.79|90.19|92.34|89.74|93.54|90.94|92.34|89.74|0
1692144900000|2023-08-16 00:15:00|92.49|89.89|91.74|89.14|92.94|90.34|91.74|89.14|0
1692145200000|2023-08-16 00:20:00|91.89|89.29|92.63|90.03|92.63|90.03|91.74|89.14|0
1692145500000|2023-08-16 00:25:00|92.48|89.88|93.38|90.78|93.53|90.93|92.33|89.73|0
1692145800000|2023-08-16 00:30:00|93.23|90.63|94.87|92.27|94.87|92.27|93.08|90.48|0
1692146100000|2023-08-16 00:35:00|95.02|92.42|95.62|93.02|95.62|93.02|95.02|92.42|0
1692146400000|2023-08-16 00:40:00|96.53|93.93|96.76|94.16|98.37|95.77|96.53|93.93|0
1692146700000|2023-08-16 00:45:00|96.83|94.23|95.01|92.41|96.83|94.23|94.86|92.26|0
1692147000000|2023-08-16 00:50:00|95.16|92.56|95.16|92.56|95.31|92.71|94.71|92.11|0
1692147300000|2023-08-16 00:55:00|95.01|92.41|95.15|92.55|95.46|92.86|94.4|91.8|0
1692147600000|2023-08-16 01:00:00|94.93|92.33|94.85|92.25|95.3|92.7|94.4|91.8|0
1692147900000|2023-08-16 01:05:00|95|92.4|94.84|92.24|95.15|92.55|94.54|91.94|0
1692148200000|2023-08-16 01:10:00|94.69|92.09|95.6|93|96.05|93.45|94.24|91.64|0
1692148500000|2023-08-16 01:15:00|95.29|92.69|95.59|92.99|96.2|93.6|94.99|92.39|0
1692148800000|2023-08-16 01:20:00|95.44|92.84|94.98|92.38|95.44|92.84|94.23|91.63|0
1692149100000|2023-08-16 01:25:00|95.14|92.54|93.63|91.03|95.14|92.54|93.63|91.03|0
1692149400000|2023-08-16 01:30:00|93.48|90.88|93.63|91.03|94.53|91.93|92.88|90.28|0
1692149700000|2023-08-16 01:35:00|93.78|91.18|93.7|91.1|94.22|91.62|93.47|90.87|0
1692150000000|2023-08-16 01:40:00|93.62|91.02|93.77|91.17|94.52|91.92|93.17|90.57|0
1692150300000|2023-08-16 01:45:00|93.62|91.02|93.76|91.16|94.37|91.77|93.47|90.87|0
1692150600000|2023-08-16 01:50:00|93.91|91.31|91.83|89.23|94.06|91.46|91.83|89.23|0
1692150900000|2023-08-16 01:55:00|91.97|89.37|94.06|91.46|94.21|91.61|91.97|89.37|0
1692151200000|2023-08-16 02:00:00|93.91|91.31|94.95|92.35|95.26|92.66|93.61|91.01|0
1692151500000|2023-08-16 02:05:00|94.8|92.2|93|90.4|94.8|92.2|93|90.4|0
1692151800000|2023-08-16 02:10:00|92.85|90.25|92.7|90.1|93.45|90.85|92.7|90.1|0
1692152100000|2023-08-16 02:15:00|92.55|89.95|92.7|90.1|92.85|90.25|92.11|89.51|0
1692152400000|2023-08-16 02:20:00|92.77|90.17|92.84|90.24|93.29|90.69|92.69|90.09|0
1692152700000|2023-08-16 02:25:00|92.99|90.39|92.69|90.09|93.14|90.54|92.39|89.79|0
1692153000000|2023-08-16 02:30:00|92.84|90.24|93.28|90.68|93.43|90.83|92.54|89.94|0
1692153300000|2023-08-16 02:35:00|93.13|90.53|93.13|90.53|93.43|90.83|92.83|90.23|0
1692153600000|2023-08-16 02:40:00|93.21|90.61|93.42|90.82|93.73|91.13|92.98|90.38|0
1692153900000|2023-08-16 02:45:00|93.27|90.67|92.97|90.37|93.35|90.75|92.53|89.93|0
1692154200000|2023-08-16 02:50:00|92.82|90.22|92.67|90.07|93.57|90.97|92.67|90.07|0
1692154500000|2023-08-16 02:55:00|92.75|90.15|93.71|91.11|93.71|91.11|92.75|90.15|0
1692154800000|2023-08-16 03:00:00|93.11|90.51|92.96|90.36|93.56|90.96|92.66|90.06|0
1692155100000|2023-08-16 03:05:00|92.81|90.21|93.04|90.44|93.11|90.51|92|89.4|0
1692155400000|2023-08-16 03:10:00|92.96|90.36|92.06|89.46|92.96|90.36|91.77|89.17|0
1692155700000|2023-08-16 03:15:00|91.99|89.39|92.21|89.61|92.51|89.91|91.91|89.31|0
1692156000000|2023-08-16 03:20:00|92.36|89.76|92.13|89.53|92.65|90.05|92.06|89.46|0
1692156300000|2023-08-16 03:25:00|92.06|89.46|92.2|89.6|92.65|90.05|92.06|89.46|0
1692156600000|2023-08-16 03:30:00|92.05|89.45|92.2|89.6|92.5|89.9|91.9|89.3|0
1692156900000|2023-08-16 03:35:00|92.34|89.74|92.04|89.44|92.34|89.74|92.04|89.44|0
1692157200000|2023-08-16 03:40:00|92.19|89.59|92.34|89.74|92.79|90.19|92.04|89.44|0
1692157500000|2023-08-16 03:45:00|92.19|89.59|92.48|89.88|92.48|89.88|92.04|89.44|0
1692157800000|2023-08-16 03:50:00|92.63|90.03|92.78|90.18|92.93|90.33|92.33|89.73|0
1692158100000|2023-08-16 03:55:00|92.7|90.1|92.92|90.32|93.07|90.47|92.48|89.88|0
1692158400000|2023-08-16 04:00:00|92.85|90.25|92.77|90.17|93.07|90.47|92.62|90.02|0
1692158700000|2023-08-16 04:05:00|92.62|90.02|94.71|92.11|94.86|92.26|92.62|90.02|0
1692159000000|2023-08-16 04:10:00|94.56|91.96|93.96|91.36|94.56|91.96|93.66|91.06|0
1692159300000|2023-08-16 04:15:00|93.88|91.28|94.25|91.65|94.25|91.65|93.65|91.05|0
1692159600000|2023-08-16 04:20:00|94.18|91.58|94.25|91.65|94.4|91.8|93.95|91.35|0
1692159900000|2023-08-16 04:25:00|94.4|91.8|94.85|92.25|94.85|92.25|93.95|91.35|0
1692160200000|2023-08-16 04:30:00|94.7|92.1|94.54|91.94|95.15|92.55|94.39|91.79|0
1692160500000|2023-08-16 04:35:00|94.47|91.87|94.24|91.64|94.84|92.24|94.17|91.57|0
1692160800000|2023-08-16 04:40:00|94.39|91.79|94.23|91.63|94.39|91.79|94.08|91.48|0
1692161100000|2023-08-16 04:45:00|94.38|91.78|94.38|91.78|94.38|91.78|94.23|91.63|0
1692161400000|2023-08-16 04:50:00|94.31|91.71|93.85|91.25|94.38|91.78|93.78|91.18|0
1692161700000|2023-08-16 04:55:00|93.93|91.33|94.07|91.47|94.08|91.48|93.77|91.17|0
1692162000000|2023-08-16 05:00:00|94.22|91.62|93.77|91.17|94.22|91.62|93.32|90.72|0
1692162300000|2023-08-16 05:05:00|93.92|91.32|93.77|91.17|94.37|91.77|93.62|91.02|0
1692162600000|2023-08-16 05:10:00|93.92|91.32|93.91|91.31|94.06|91.46|93.46|90.86|0
1692162900000|2023-08-16 05:15:00|94.06|91.46|94.81|92.21|94.81|92.21|93.76|91.16|0
1692163200000|2023-08-16 05:20:00|94.66|92.06|94.51|91.91|95.26|92.66|94.36|91.76|0
1692163500000|2023-08-16 05:25:00|94.66|92.06|93.6|91|94.81|92.21|93.3|90.7|0
1692163800000|2023-08-16 05:30:00|93.75|91.15|93.75|91.15|93.75|91.15|93.15|90.55|0
1692164100000|2023-08-16 05:35:00|93.9|91.3|94.04|91.44|94.12|91.52|93.74|91.14|0
1692164400000|2023-08-16 05:40:00|94.19|91.59|94.19|91.59|94.34|91.74|93.82|91.22|0
1692164700000|2023-08-16 05:45:00|94.04|91.44|94.34|91.74|94.42|91.82|93.59|90.99|0
1692165000000|2023-08-16 05:50:00|94.49|91.89|94.63|92.03|95.24|92.64|94.41|91.81|0
1692165300000|2023-08-16 05:55:00|94.48|91.88|94.56|91.96|94.63|92.03|94.03|91.43|0
1692165600000|2023-08-16 06:00:00|94.63|92.03|96.14|93.54|96.29|93.69|94.18|91.58|0
1692165900000|2023-08-16 06:05:00|95.94|93.74|95.79|93.59|97.01|94.81|95.18|92.98|0
1692166200000|2023-08-16 06:10:00|95.71|93.51|95.33|93.13|95.79|93.59|94.57|92.37|0
1692166500000|2023-08-16 06:15:00|95.02|92.82|93.51|91.31|95.02|92.82|93.21|91.01|0
1692166800000|2023-08-16 06:20:00|93.36|91.16|93.51|91.31|94.11|91.91|93.06|90.86|0
1692167100000|2023-08-16 06:25:00|93.44|91.24|93.21|91.01|93.81|91.61|93.21|91.01|0
1692167400000|2023-08-16 06:30:00|93.13|90.93|92.86|90.66|94.11|91.91|92.71|90.51|0
1692167700000|2023-08-16 06:35:00|92.71|90.51|92.85|90.65|93.23|91.03|92.7|90.5|0
1692168000000|2023-08-16 06:40:00|93|90.8|93.9|91.7|94.05|91.85|92.7|90.5|0
1692168300000|2023-08-16 06:45:00|93.75|91.55|93.44|91.24|94.05|91.85|93.14|90.94|0
1692168600000|2023-08-16 06:50:00|93.29|91.09|93.29|91.09|93.44|91.24|92.99|90.79|0
1692168900000|2023-08-16 06:55:00|93.22|91.02|92.84|90.64|93.29|91.09|92.54|90.34|0
1692169200000|2023-08-16 07:00:00|92.99|90.79|91.27|89.07|93.14|90.94|91.2|89|0
1692169500000|2023-08-16 07:05:00|91.34|89.14|92.23|90.03|92.38|90.18|91.19|88.99|0
1692169800000|2023-08-16 07:10:00|92.38|90.18|93.13|90.93|93.43|91.23|91.93|89.73|0
1692170100000|2023-08-16 07:15:00|93.28|91.08|91.18|88.98|93.28|91.08|91.18|88.98|0
1692170400000|2023-08-16 07:20:00|91.04|88.84|91.03|88.83|91.48|89.28|90.74|88.54|0
1692170700000|2023-08-16 07:25:00|90.88|88.68|90.88|88.68|91.18|88.98|90.73|88.53|0
1692171000000|2023-08-16 07:30:00|90.81|88.61|89.55|87.35|91.32|89.12|89.41|87.21|0
1692171300000|2023-08-16 07:35:00|89.41|87.21|89.11|86.91|89.55|87.35|88.67|86.47|0
1692171600000|2023-08-16 07:40:00|88.96|86.76|88.67|86.47|89.25|87.05|88.23|86.03|0
1692171900000|2023-08-16 07:45:00|88.52|86.32|87.94|85.74|88.6|86.4|87.65|85.45|0
1692172200000|2023-08-16 07:50:00|88.01|85.81|88.81|86.61|89.1|86.9|88.01|85.81|0
1692172500000|2023-08-16 07:55:00|88.95|86.75|89.39|87.19|89.53|87.33|88.37|86.17|0
1692172800000|2023-08-16 08:00:00|89.24|87.04|87.93|85.73|89.39|87.19|87.93|85.73|0
1692173100000|2023-08-16 08:05:00|88|85.8|88.36|86.16|88.94|86.74|88|85.8|0
1692173400000|2023-08-16 08:10:00|88.21|86.01|88.06|85.86|88.79|86.59|87.77|85.57|0
1692173700000|2023-08-16 08:15:00|87.77|85.57|88.06|85.86|88.35|86.15|87.19|84.99|0
1692174000000|2023-08-16 08:20:00|88.13|85.93|87.19|84.99|88.13|85.93|86.9|84.7|0
1692174300000|2023-08-16 08:25:00|87.04|84.84|86.46|84.26|87.19|84.99|85.89|83.69|0
1692174600000|2023-08-16 08:30:00|86.4|84.2|86.6|84.4|86.6|84.4|85.61|83.41|0
1692174900000|2023-08-16 08:35:00|86.75|84.55|86.72|84.52|88.74|86.54|86.57|84.37|0
1692175200000|2023-08-16 08:40:00|86.86|84.66|86.71|84.51|87.15|84.95|85.85|83.65|0
1692175500000|2023-08-16 08:45:00|86.57|84.37|86.86|84.66|86.86|84.66|85.99|83.79|0
1692175800000|2023-08-16 08:50:00|86.71|84.51|86.13|83.93|87.14|84.94|86.06|83.86|0
1692176100000|2023-08-16 08:55:00|86.27|84.07|86.99|84.79|87.28|85.08|86.13|83.93|0
1692176400000|2023-08-16 09:00:00|86.85|84.65|86.84|84.64|87.28|85.08|86.56|84.36|0
1692176700000|2023-08-16 09:05:00|87.57|85.37|86.99|84.79|88.74|86.54|86.99|84.79|0
1692177000000|2023-08-16 09:10:00|86.98|84.78|88.22|86.02|88.29|86.09|86.98|84.78|0
1692177300000|2023-08-16 09:15:00|88.58|86.38|89.76|87.56|90.06|87.86|88.58|86.38|0
1692177600000|2023-08-16 09:20:00|89.91|87.71|90.94|88.74|91.84|89.64|89.46|87.26|0
1692177900000|2023-08-16 09:25:00|91.24|89.04|90.49|88.29|91.24|89.04|90.34|88.14|0
1692178200000|2023-08-16 09:30:00|90.34|88.14|90.04|87.84|90.34|88.14|89.68|87.48|0
1692178500000|2023-08-16 09:35:00|89.89|87.69|91.23|89.03|91.38|89.18|89.89|87.69|0
1692178800000|2023-08-16 09:40:00|91.38|89.18|93.18|90.98|93.33|91.13|91.23|89.03|0
1692179100000|2023-08-16 09:45:00|93.33|91.13|92.72|90.52|93.63|91.43|92.27|90.07|0
1692179400000|2023-08-16 09:50:00|92.87|90.67|92.57|90.37|93.62|91.42|92.57|90.37|0
1692179700000|2023-08-16 09:55:00|92.41|90.21|91.96|89.76|92.64|90.44|91.81|89.61|0
1692180000000|2023-08-16 10:00:00|91.81|89.61|92.11|89.91|92.86|90.66|91.66|89.46|0
1692180300000|2023-08-16 10:05:00|92.03|89.83|91.5|89.3|92.03|89.83|91.21|89.01|0
1692180600000|2023-08-16 10:10:00|91.65|89.45|93|90.8|93.31|91.11|91.5|89.3|0
1692180900000|2023-08-16 10:15:00|93.3|91.1|92.85|90.65|93.91|91.71|92.55|90.35|0
1692181200000|2023-08-16 10:20:00|92.7|90.5|92.09|89.89|93.15|90.95|91.94|89.74|0
1692181500000|2023-08-16 10:25:00|91.79|89.59|91.64|89.44|91.94|89.74|91.34|89.14|0
1692181800000|2023-08-16 10:30:00|91.34|89.14|91.19|88.99|92.39|90.19|91.04|88.84|0
1692182100000|2023-08-16 10:35:00|91.34|89.14|91.63|89.43|92.08|89.88|91.19|88.99|0
1692182400000|2023-08-16 10:40:00|91.78|89.58|92.23|90.03|93.36|91.16|91.78|89.58|0
1692182700000|2023-08-16 10:45:00|92.38|90.18|92.52|90.32|92.83|90.63|91.78|89.58|0
1692183000000|2023-08-16 10:50:00|92.68|90.48|92.15|89.95|93.58|91.38|91.92|89.72|0
1692183300000|2023-08-16 10:55:00|92.52|90.32|92.82|90.62|92.82|90.62|91.92|89.72|0
1692183600000|2023-08-16 11:00:00|92.9|90.7|93.27|91.07|93.72|91.52|92.37|90.17|0
1692183900000|2023-08-16 11:05:00|93.42|91.22|94.63|92.43|94.63|92.43|93.42|91.22|0
1692184200000|2023-08-16 11:10:00|94.78|92.58|95.39|93.19|96.32|94.12|94.63|92.43|0
1692184500000|2023-08-16 11:15:00|95.55|93.35|94.63|92.43|95.85|93.65|94.47|92.27|0
1692184800000|2023-08-16 11:20:00|94.62|92.42|94.32|92.12|95.08|92.88|94.01|91.81|0
1692185100000|2023-08-16 11:25:00|94.16|91.96|93.25|91.05|94.24|92.04|93.1|90.9|0
1692185400000|2023-08-16 11:30:00|93.1|90.9|92.04|89.84|93.7|91.5|92.04|89.84|0
1692185700000|2023-08-16 11:35:00|92.19|89.99|92.19|89.99|92.64|90.44|92.19|89.99|0
1692186000000|2023-08-16 11:40:00|92.34|90.14|92.64|90.44|92.86|90.66|91.44|89.24|0
1692186300000|2023-08-16 11:45:00|92.56|90.36|93.24|91.04|93.99|91.79|92.33|90.13|0
1692186600000|2023-08-16 11:50:00|93.39|91.19|93.53|91.33|93.53|91.33|92.93|90.73|0
1692186900000|2023-08-16 11:55:00|93.69|91.49|91.57|89.37|93.84|91.64|91.42|89.22|0
1692187200000|2023-08-16 12:00:00|91.42|89.22|90.97|88.77|91.57|89.37|90.67|88.47|0
1692187500000|2023-08-16 12:05:00|90.82|88.62|91.42|89.22|91.57|89.37|90.52|88.32|0
1692187800000|2023-08-16 12:10:00|91.27|89.07|92.46|90.26|92.69|90.49|91.12|88.92|0
1692188100000|2023-08-16 12:15:00|92.61|90.41|92.16|89.96|93.07|90.87|92.16|89.96|0
1692188400000|2023-08-16 12:20:00|92.31|90.11|94.73|92.53|94.88|92.68|92.16|89.96|0
1692188700000|2023-08-16 12:25:00|94.58|92.38|95.19|92.99|95.8|93.6|93.97|91.77|0
1692189000000|2023-08-16 12:30:00|95.03|92.83|93.35|91.15|95.95|93.75|93.05|90.85|0
1692189300000|2023-08-16 12:35:00|93.66|91.46|93.65|91.45|94.41|92.21|92.9|90.7|0
1692189600000|2023-08-16 12:40:00|93.58|91.38|94.72|92.52|95.1|92.9|93.58|91.38|0
1692189900000|2023-08-16 12:45:00|94.87|92.67|95.32|93.12|95.79|93.59|94.1|91.9|0
1692190200000|2023-08-16 12:50:00|95.48|93.28|97.33|95.13|97.48|95.28|94.71|92.51|0
1692190500000|2023-08-16 12:55:00|97.17|94.97|97.79|95.59|98.26|96.06|96.86|94.66|0
1692190800000|2023-08-16 13:00:00|97.95|95.75|97.32|95.12|98.26|96.06|97.01|94.81|0
1692191100000|2023-08-16 13:05:00|97.16|94.96|97.78|95.58|98.25|96.05|97.16|94.96|0
1692191400000|2023-08-16 13:10:00|97.94|95.74|96.83|94.63|98.7|96.5|96.62|94.42|0
1692191700000|2023-08-16 13:15:00|96.91|94.71|97.84|95.64|97.99|95.79|96.91|94.71|0
1692192000000|2023-08-16 13:20:00|97.75|95.55|97.44|95.24|98.22|96.02|96.98|94.78|0
1692192300000|2023-08-16 13:25:00|97.75|95.55|96.66|94.46|98.14|95.94|96.2|94|0
1692192600000|2023-08-16 13:30:00|96.36|94.16|94.69|92.49|96.36|94.16|93.63|91.43|0
1692192900000|2023-08-16 13:35:00|94.85|92.65|89.27|87.07|95.31|93.11|87.94|85.74|0
1692193200000|2023-08-16 13:40:00|88.97|86.77|88.67|86.47|89.42|87.22|87.21|85.01|0
1692193500000|2023-08-16 13:45:00|88.53|86.33|86.26|84.06|89.26|87.06|85.47|83.27|0
1692193800000|2023-08-16 13:50:00|85.9|83.7|88.91|86.71|89.61|87.41|85.9|83.7|0
1692194100000|2023-08-16 13:55:00|89.21|87.01|89.2|87|89.95|87.75|87.88|85.68|0
1692194400000|2023-08-16 14:00:00|89.35|87.15|91.74|89.54|92.5|90.3|89.35|87.15|0
1692194700000|2023-08-16 14:05:00|91.44|89.24|88.9|86.7|91.59|89.39|88.02|85.82|0
1692195000000|2023-08-16 14:10:00|89.05|86.85|89.04|86.84|89.2|87|85.97|83.77|0
1692195300000|2023-08-16 14:15:00|89.19|86.99|86.3|84.1|89.34|87.14|86.01|83.81|0
1692195600000|2023-08-16 14:20:00|86.44|84.24|88.49|86.29|88.49|86.29|85.28|83.08|0
1692195900000|2023-08-16 14:25:00|88.2|86|89.53|87.33|89.83|87.63|88.05|85.85|0
1692196200000|2023-08-16 14:30:00|89.68|87.48|89.82|87.62|90.72|88.52|88.34|86.14|0
1692196500000|2023-08-16 14:35:00|89.67|87.47|89.52|87.32|91.47|89.27|89.22|87.02|0
1692196800000|2023-08-16 14:40:00|89.37|87.17|87.3|85.1|89.82|87.62|86.72|84.52|0
1692197100000|2023-08-16 14:45:00|87.45|85.25|90.86|88.66|91.01|88.81|87.45|85.25|0
1692197400000|2023-08-16 14:50:00|90.56|88.36|87.59|85.39|90.56|88.36|87.44|85.24|0
1692197700000|2023-08-16 14:55:00|87.73|85.53|86.27|84.07|88.47|86.27|85.98|83.78|0
1692198000000|2023-08-16 15:00:00|86.12|83.92|86.12|83.92|87.43|85.23|85.97|83.77|0
1692198300000|2023-08-16 15:05:00|85.97|83.77|87.14|84.94|87.72|85.52|85.1|82.9|0
1692198600000|2023-08-16 15:10:00|87.28|85.08|88.6|86.4|89.35|87.15|87.13|84.93|0
1692198900000|2023-08-16 15:15:00|88.46|86.26|88.6|86.4|89.64|87.44|87.86|85.66|0
1692199200000|2023-08-16 15:20:00|88.45|86.25|87.42|85.22|89.49|87.29|87.42|85.22|0
1692199500000|2023-08-16 15:25:00|87.56|85.36|89.04|86.84|89.93|87.73|87.56|85.36|0
1692199800000|2023-08-16 15:30:00|88.74|86.54|89.33|87.13|90.38|88.18|88.74|86.54|0
1692200100000|2023-08-16 15:35:00|89.48|87.28|90.52|88.32|90.67|88.47|88.29|86.09|0
1692200400000|2023-08-16 15:40:00|90.67|88.47|91.42|89.22|91.72|89.52|89.33|87.13|0
1692200700000|2023-08-16 15:45:00|91.57|89.37|93.24|91.04|93.7|91.5|90.67|88.47|0
1692201000000|2023-08-16 15:50:00|93.32|91.12|92.93|90.73|94.92|92.72|92.62|90.42|0
1692201300000|2023-08-16 15:55:00|93.08|90.88|94.92|92.72|96.31|94.11|92.93|90.73|0
1692201600000|2023-08-16 16:00:00|95.38|93.18|94.76|92.56|95.54|93.34|93.08|90.88|0
1692201900000|2023-08-16 16:05:00|94.91|92.71|95.84|93.64|96.15|93.95|94.14|91.94|0
1692202200000|2023-08-16 16:10:00|95.99|93.79|98.62|96.42|98.62|96.42|95.84|93.64|0
1692202500000|2023-08-16 16:15:00|98.47|96.27|99.09|96.89|99.41|97.21|97.37|95.17|0
1692202800000|2023-08-16 16:20:00|98.94|96.74|98.77|96.57|100.2|98|98.46|96.26|0
1692203100000|2023-08-16 16:25:00|98.62|96.42|99.56|97.36|100.2|98|98.46|96.26|0
1692203400000|2023-08-16 16:30:00|99.4|97.2|98.14|95.94|100.04|97.84|97.67|95.47|0
1692203700000|2023-08-16 16:35:00|97.98|95.78|96.73|94.53|98.3|96.1|96.26|94.06|0
1692204000000|2023-08-16 16:40:00|96.88|94.68|96.73|94.53|97.04|94.84|95.8|93.6|0
1692204300000|2023-08-16 16:45:00|97.04|94.84|98.28|96.08|98.44|96.24|96.72|94.52|0
1692204600000|2023-08-16 16:50:00|98.13|95.93|98.99|96.79|98.99|96.79|97.81|95.61|0
1692204900000|2023-08-16 16:55:00|99.07|96.87|99.86|97.66|100.02|97.82|98.12|95.92|0
1692205200000|2023-08-16 17:00:00|99.7|97.5|99.22|97.02|99.7|97.5|98.27|96.07|0
1692205500000|2023-08-16 17:05:00|99.38|97.18|103.48|101.28|103.97|101.77|98.59|96.39|0
1692205800000|2023-08-16 17:10:00|103.32|101.12|103.56|101.36|105.02|102.82|102.91|100.71|0
1692206100000|2023-08-16 17:15:00|103.39|101.19|103.87|101.67|104.2|102|102.27|100.07|0
1692206400000|2023-08-16 17:20:00|103.71|101.51|102.1|99.9|104.04|101.84|101.78|99.58|0
1692206700000|2023-08-16 17:25:00|102.42|100.22|102.74|100.54|103.38|101.18|101.62|99.42|0
1692207000000|2023-08-16 17:30:00|103.06|100.86|102.74|100.54|104.35|102.15|102.25|100.05|0
1692207300000|2023-08-16 17:35:00|102.57|100.37|101.29|99.09|103.06|100.86|100.97|98.77|0
1692207600000|2023-08-16 17:40:00|101.45|99.25|98.75|96.55|101.45|99.25|97.81|95.61|0
1692207900000|2023-08-16 17:45:00|98.59|96.39|95.56|93.36|98.59|96.39|94.71|92.51|0
1692208200000|2023-08-16 17:50:00|96.38|94.18|96.35|94.15|96.98|94.78|94.97|92.77|0
1692208500000|2023-08-16 17:55:00|96.2|94|96.74|94.54|96.82|94.62|95.43|93.23|0
1692208800000|2023-08-16 18:00:00|96.9|94.7|102.18|99.98|103.47|101.27|96.9|94.7|0
1692209100000|2023-08-16 18:05:00|102.02|99.82|100.79|98.59|102.39|100.19|100.43|98.23|0
1692209400000|2023-08-16 18:10:00|100.95|98.75|102.87|100.67|105.63|103.43|100.95|98.75|0
1692209700000|2023-08-16 18:15:00|103.35|101.15|97.79|95.59|103.51|101.31|97.63|95.43|0
1692210000000|2023-08-16 18:20:00|97.16|94.96|94.15|91.95|98.1|95.9|93.23|91.03|0
1692210300000|2023-08-16 18:25:00|94|91.8|93.99|91.79|96.78|94.58|92.77|90.57|0
1692210600000|2023-08-16 18:30:00|94.15|91.95|93.22|91.02|94.15|91.95|91.55|89.35|0
1692210900000|2023-08-16 18:35:00|93.07|90.87|94.29|92.09|94.75|92.55|92.31|90.11|0
1692211200000|2023-08-16 18:40:00|94.45|92.25|96.76|94.56|98.34|96.14|93.83|91.63|0
1692211500000|2023-08-16 18:45:00|96.6|94.4|99.43|97.23|99.75|97.55|95.2|93|0
1692211800000|2023-08-16 18:50:00|99.59|97.39|100.06|97.86|101.82|99.62|98.79|96.59|0
1692212100000|2023-08-16 18:55:00|100.38|98.18|99.42|97.22|101.01|98.81|98.63|96.43|0
1692212400000|2023-08-16 19:00:00|99.74|97.54|101.01|98.81|102.62|100.42|99.74|97.54|0
1692212700000|2023-08-16 19:05:00|101.49|99.29|103.58|101.38|104.56|102.36|101.49|99.29|0
1692213000000|2023-08-16 19:10:00|103.91|101.71|109.51|107.31|110.35|108.15|102.77|100.57|0
1692213300000|2023-08-16 19:15:00|109.68|107.48|111.69|109.49|112.7|110.5|109.68|107.48|0
1692213600000|2023-08-16 19:20:00|111.86|109.66|112.53|110.33|113.2|111|109.36|107.16|0
1692213900000|2023-08-16 19:25:00|112.7|110.5|111.52|109.32|113.2|111|111.02|108.82|0
1692214200000|2023-08-16 19:30:00|111.85|109.65|109.02|106.82|113.2|111|108.52|106.32|0
1692214500000|2023-08-16 19:35:00|108.85|106.65|110.67|108.47|111.51|109.31|107.86|105.66|0
1692214800000|2023-08-16 19:40:00|110.84|108.64|109.84|107.64|112.51|110.31|109.51|107.31|0
1692215100000|2023-08-16 19:45:00|110.5|108.3|109.83|107.63|110.84|108.64|109.17|106.97|0
1692215400000|2023-08-16 19:50:00|110|107.8|112.34|110.14|113.01|110.81|109.5|107.3|0
1692215700000|2023-08-16 19:55:00|112.51|110.31|114.19|111.99|115.21|113.01|110.66|108.46|0
1692216000000|2023-08-16 20:00:00|114.7|112.5|113.51|111.31|116.07|113.87|113.51|111.31|0
1692216300000|2023-08-16 20:05:00|113.34|111.14|112.66|110.46|114.02|111.82|112.5|110.3|0
1692216600000|2023-08-16 20:10:00|112.83|110.63|113.34|111.14|113.68|111.48|112.5|110.3|0
1692216900000|2023-08-16 20:15:00|113.7|111.1|114.72|112.12|114.72|112.12|113.7|111.1|0
1692217200000|2023-08-16 20:20:00|114.89|112.29|115.57|112.97|115.74|113.14|114.55|111.95|0
1692217500000|2023-08-16 20:25:00|115.74|113.14|115.73|113.13|116.08|113.48|115.39|112.79|0
1692217800000|2023-08-16 20:30:00|115.91|113.31|115.22|112.62|115.91|113.31|115.22|112.62|0
1692218100000|2023-08-16 20:35:00|115.39|112.79|114.88|112.28|115.39|112.79|114.71|112.11|0
1692218400000|2023-08-16 20:40:00|115.05|112.45|115.04|112.44|115.56|112.96|114.53|111.93|0
1692218700000|2023-08-16 20:45:00|114.87|112.27|115.21|112.61|115.21|112.61|114.7|112.1|0
1692219000000|2023-08-16 20:50:00|115.04|112.44|114.87|112.27|115.21|112.61|114.7|112.1|0
1692219300000|2023-08-16 20:55:00|114.7|112.1|114.78|112.18|115.2|112.6|114.61|112.01|0
1692219600000|2023-08-16 21:00:00|114.84|112.24|114.91|112.31|114.91|112.31|114.72|112.12|0
1692219900000|2023-08-16 21:05:00|114.89|112.29|114.76|112.16|114.91|112.31|114.71|112.11|0
1692220200000|2023-08-16 21:10:00|114.79|112.19|114.76|112.16|114.79|112.19|114.71|112.11|0
1692220500000|2023-08-16 21:15:00|114.71|112.11|114.71|112.11|114.78|112.18|114.51|111.91|0
1692220800000|2023-08-16 21:20:00|114.7|112.1|114.75|112.15|114.75|112.15|114.7|112.1|0
1692221100000|2023-08-16 21:25:00|114.78|112.18|114.73|112.13|114.78|112.18|114.7|112.1|0
1692221400000|2023-08-16 21:30:00|114.82|112.22|114.89|112.29|114.92|112.32|114.82|112.22|0
1692221700000|2023-08-16 21:35:00|114.95|112.35|115.14|112.54|115.14|112.54|114.89|112.29|0
1692222000000|2023-08-16 21:40:00|115.19|112.59|114.94|112.34|115.19|112.59|114.94|112.34|0
1692222300000|2023-08-16 21:45:00|115.06|112.46|115.11|112.51|115.13|112.53|115.06|112.46|0
1692222600000|2023-08-16 21:50:00|115.09|112.49|115.04|112.44|115.09|112.49|115.02|112.42|0
1692222900000|2023-08-16 21:55:00|115.01|112.41|115.01|112.41|115.04|112.44|114.91|112.31|0
1692223200000|2023-08-16 22:00:00|114.23|111.63|112.95|110.35|114.23|111.63|112.79|110.19|0
1692223500000|2023-08-16 22:05:00|112.87|110.27|113.12|110.52|113.55|110.95|112.45|109.85|0
1692223800000|2023-08-16 22:10:00|112.95|110.35|112.95|110.35|112.95|110.35|112.44|109.84|0
1692224100000|2023-08-16 22:15:00|112.78|110.18|112.77|110.17|112.94|110.34|112.61|110.01|0
1692224400000|2023-08-16 22:20:00|112.94|110.34|112.6|110|113.11|110.51|112.6|110|0
1692224700000|2023-08-16 22:25:00|112.77|110.17|112.26|109.66|112.77|110.17|112.26|109.66|0
1692225000000|2023-08-16 22:30:00|112.09|109.49|112.68|110.08|112.68|110.08|111.93|109.33|0
1692225300000|2023-08-16 22:35:00|112.6|110|113.27|110.67|113.27|110.67|112.59|109.99|0
1692225600000|2023-08-16 22:40:00|113.1|110.5|113.09|110.49|113.52|110.92|113.09|110.49|0
1692225900000|2023-08-16 22:45:00|113.26|110.66|113.09|110.49|113.26|110.66|112.92|110.32|0
1692226200000|2023-08-16 22:50:00|112.92|110.32|113.09|110.49|113.09|110.49|112.92|110.32|0
1692226500000|2023-08-16 22:55:00|113.26|110.66|114.1|111.5|114.1|111.5|113.25|110.65|0
1692226800000|2023-08-16 23:00:00|113.93|111.33|114.1|111.5|114.95|112.35|113.93|111.33|0
1692227100000|2023-08-16 23:05:00|113.93|111.33|113.75|111.15|114.35|111.75|113.75|111.15|0
1692227400000|2023-08-16 23:10:00|113.67|111.07|113.92|111.32|114.09|111.49|113.67|111.07|0
1692227700000|2023-08-16 23:15:00|113.75|111.15|113.58|110.98|113.84|111.24|113.58|110.98|0
1692228000000|2023-08-16 23:20:00|113.75|111.15|114.08|111.48|114.08|111.48|113.75|111.15|0
1692228300000|2023-08-16 23:25:00|113.91|111.31|114.08|111.48|114.25|111.65|113.91|111.31|0
1692228600000|2023-08-16 23:30:00|113.74|111.14|114.42|111.82|114.76|112.16|113.57|110.97|0
1692228900000|2023-08-16 23:35:00|114.59|111.99|115.26|112.66|115.44|112.84|114.07|111.47|0
1692229200000|2023-08-16 23:40:00|115.43|112.83|115.77|113.17|115.77|113.17|115.09|112.49|0
1692229500000|2023-08-16 23:45:00|115.6|113|115.09|112.49|115.6|113|115.09|112.49|0
1692229800000|2023-08-16 23:50:00|115.26|112.66|115.08|112.48|115.6|113|114.91|112.31|0
1692230100000|2023-08-16 23:55:00|115.25|112.65|115.25|112.65|115.59|112.99|115.08|112.48|0
1692230400000|2023-08-17 00:00:00|115.59|112.99|116.96|114.36|117.48|114.88|115.42|112.82|0
1692230700000|2023-08-17 00:05:00|116.79|114.19|116.44|113.84|116.79|114.19|115.76|113.16|0
1692231000000|2023-08-17 00:10:00|116.27|113.67|116.61|114.01|117.47|114.87|116.1|113.5|0
1692231300000|2023-08-17 00:15:00|116.7|114.1|119.11|116.51|119.55|116.95|116.7|114.1|0
1692231600000|2023-08-17 00:20:00|119.37|116.77|117.46|114.86|119.37|116.77|117.46|114.86|0
1692231900000|2023-08-17 00:25:00|117.29|114.69|118.15|115.55|118.15|115.55|116.77|114.17|0
1692232200000|2023-08-17 00:30:00|118.07|115.47|118.15|115.55|118.67|116.07|117.98|115.38|0
1692232500000|2023-08-17 00:35:00|118.32|115.72|120.07|117.47|120.81|118.21|117.97|115.37|0
1692232800000|2023-08-17 00:40:00|120.24|117.64|119.2|116.6|120.41|117.81|118.85|116.25|0
1692233100000|2023-08-17 00:45:00|119.37|116.77|119.02|116.42|120.41|117.81|118.85|116.25|0
1692233400000|2023-08-17 00:50:00|119.2|116.6|119.19|116.59|119.37|116.77|118.51|115.91|0
1692233700000|2023-08-17 00:55:00|119.02|116.42|119.02|116.42|119.36|116.76|118.67|116.07|0
1692234000000|2023-08-17 01:00:00|118.84|116.24|119.36|116.76|119.36|116.76|118.5|115.9|0
1692234300000|2023-08-17 01:05:00|119.53|116.93|119.01|116.41|119.7|117.1|119.01|116.41|0
1692234600000|2023-08-17 01:10:00|119.18|116.58|119.87|117.27|120.56|117.96|119.18|116.58|0
1692234900000|2023-08-17 01:15:00|120.04|117.44|120.04|117.44|120.39|117.79|119.18|116.58|0
1692235200000|2023-08-17 01:20:00|119.87|117.27|120.04|117.44|122.3|119.7|119|116.4|0
1692235500000|2023-08-17 01:25:00|120.21|117.61|120.55|117.95|121.42|118.82|119.86|117.26|0
1692235800000|2023-08-17 01:30:00|120.38|117.78|120.9|118.3|121.42|118.82|120.03|117.43|0
1692236100000|2023-08-17 01:35:00|120.72|118.12|118.64|116.04|121.42|118.82|118.64|116.04|0
1692236400000|2023-08-17 01:40:00|118.56|115.96|118.99|116.39|119.16|116.56|117.78|115.18|0
1692236700000|2023-08-17 01:45:00|118.81|116.21|118.81|116.21|118.81|116.21|117.95|115.35|0
1692237000000|2023-08-17 01:50:00|118.9|116.3|119.5|116.9|120.02|117.42|118.73|116.13|0
1692237300000|2023-08-17 01:55:00|119.67|117.07|117.43|114.83|119.67|117.07|117.43|114.83|0
1692237600000|2023-08-17 02:00:00|117.35|114.75|116.83|114.23|117.6|115|116.57|113.97|0
1692237900000|2023-08-17 02:05:00|116.91|114.31|118.2|115.6|118.28|115.68|116.91|114.31|0
1692238200000|2023-08-17 02:10:00|118.28|115.68|117.85|115.25|118.28|115.68|117.25|114.65|0
1692238500000|2023-08-17 02:15:00|117.76|115.16|117.07|114.47|118.62|116.02|117.07|114.47|0
1692238800000|2023-08-17 02:20:00|116.9|114.3|117.07|114.47|117.07|114.47|116.56|113.96|0
1692239100000|2023-08-17 02:25:00|116.9|114.3|116.9|114.3|117.58|114.98|116.73|114.13|0
1692239400000|2023-08-17 02:30:00|116.73|114.13|116.21|113.61|117.07|114.47|116.21|113.61|0
1692239700000|2023-08-17 02:35:00|116.04|113.44|115.19|112.59|116.55|113.95|115.19|112.59|0
1692240000000|2023-08-17 02:40:00|115.02|112.42|116.37|113.77|116.54|113.94|115.02|112.42|0
1692240300000|2023-08-17 02:45:00|116.2|113.6|116.71|114.11|116.88|114.28|115.86|113.26|0
1692240600000|2023-08-17 02:50:00|116.88|114.28|116.88|114.28|117.39|114.79|116.71|114.11|0
1692240900000|2023-08-17 02:55:00|117.05|114.45|116.02|113.42|117.39|114.79|115.85|113.25|0
1692241200000|2023-08-17 03:00:00|116.19|113.59|115.68|113.08|116.53|113.93|115.51|112.91|0
1692241500000|2023-08-17 03:05:00|115.77|113.17|116.02|113.42|116.19|113.59|114.66|112.06|0
1692241800000|2023-08-17 03:10:00|115.85|113.25|115.33|112.73|116.19|113.59|114.99|112.39|0
1692242100000|2023-08-17 03:15:00|115.42|112.82|115.5|112.9|115.84|113.24|114.99|112.39|0
1692242400000|2023-08-17 03:20:00|115.33|112.73|114.82|112.22|115.5|112.9|114.82|112.22|0
1692242700000|2023-08-17 03:25:00|114.99|112.39|114.65|112.05|116|113.4|114.31|111.71|0
1692243000000|2023-08-17 03:30:00|114.48|111.88|113.97|111.37|114.48|111.88|113.63|111.03|0
1692243300000|2023-08-17 03:35:00|113.89|111.29|113.63|111.03|113.97|111.37|113.63|111.03|0
1692243600000|2023-08-17 03:40:00|113.8|111.2|113.62|111.02|113.96|111.36|113.46|110.86|0
1692243900000|2023-08-17 03:45:00|113.79|111.19|113.62|111.02|113.96|111.36|113.45|110.85|0
1692244200000|2023-08-17 03:50:00|113.54|110.94|114.29|111.69|114.63|112.03|113.54|110.94|0
1692244500000|2023-08-17 03:55:00|114.46|111.86|113.11|110.51|114.46|111.86|113.11|110.51|0
1692244800000|2023-08-17 04:00:00|112.94|110.34|113.78|111.18|113.95|111.35|112.94|110.34|0
1692245100000|2023-08-17 04:05:00|113.7|111.1|113.1|110.5|113.7|111.1|112.6|110|0
1692245400000|2023-08-17 04:10:00|113.27|110.67|113.27|110.67|113.27|110.67|113.1|110.5|0
1692245700000|2023-08-17 04:15:00|113.19|110.59|112.76|110.16|113.19|110.59|112.59|109.99|0
1692246000000|2023-08-17 04:20:00|112.59|109.99|112.76|110.16|112.92|110.32|112.42|109.82|0
1692246300000|2023-08-17 04:25:00|112.92|110.32|112.92|110.32|113.26|110.66|112.75|110.15|0
1692246600000|2023-08-17 04:30:00|112.75|110.15|113.08|110.48|113.25|110.65|112.58|109.98|0
1692246900000|2023-08-17 04:35:00|113.25|110.65|113.25|110.65|113.25|110.65|112.91|110.31|0
1692247200000|2023-08-17 04:40:00|113.08|110.48|113.08|110.48|113.25|110.65|113.08|110.48|0
1692247500000|2023-08-17 04:45:00|113.25|110.65|113.07|110.47|113.25|110.65|113.07|110.47|0
1692247800000|2023-08-17 04:50:00|113.16|110.56|113.07|110.47|113.24|110.64|112.9|110.3|0
1692248100000|2023-08-17 04:55:00|113.24|110.64|113.91|111.31|113.91|111.31|113.07|110.47|0
1692248400000|2023-08-17 05:00:00|113.74|111.14|114.07|111.47|114.41|111.81|108.94|106.34|0
1692248700000|2023-08-17 05:05:00|114.24|111.64|114.07|111.47|114.41|111.81|113.73|111.13|0
1692249000000|2023-08-17 05:10:00|113.9|111.3|113.56|110.96|114.24|111.64|113.39|110.79|0
1692249300000|2023-08-17 05:15:00|113.73|111.13|114.91|112.31|115.09|112.49|113.73|111.13|0
1692249600000|2023-08-17 05:20:00|114.74|112.14|114.91|112.31|114.91|112.31|114.23|111.63|0
1692249900000|2023-08-17 05:25:00|114.74|112.14|115.42|112.82|115.76|113.16|114.4|111.8|0
1692250200000|2023-08-17 05:30:00|115.59|112.99|116.79|114.19|116.79|114.19|115.08|112.48|0
1692250500000|2023-08-17 05:35:00|116.61|114.01|117.3|114.7|117.82|115.22|116.27|113.67|0
1692250800000|2023-08-17 05:40:00|117.13|114.53|116.95|114.35|117.47|114.87|116.61|114.01|0
1692251100000|2023-08-17 05:45:00|116.78|114.18|118.59|115.99|118.59|115.99|116.43|113.83|0
1692251400000|2023-08-17 05:50:00|118.5|115.9|116.77|114.17|118.85|116.25|116.6|114|0
1692251700000|2023-08-17 05:55:00|116.94|114.34|116.36|113.76|117.04|114.44|116.19|113.59|0
1692252000000|2023-08-17 06:00:00|116.19|113.59|115.84|113.24|116.7|114.1|115.67|113.07|0
1692252300000|2023-08-17 06:05:00|115.64|113.44|114.37|112.17|115.98|113.78|114.37|112.17|0
1692252600000|2023-08-17 06:10:00|114.28|112.08|115.12|112.92|115.12|112.92|114.28|112.08|0
1692252900000|2023-08-17 06:15:00|115.29|113.09|113.93|111.73|116.15|113.95|113.76|111.56|0
1692253200000|2023-08-17 06:20:00|114.02|111.82|113.17|110.97|114.36|112.16|113.09|110.89|0
1692253500000|2023-08-17 06:25:00|113.09|110.89|112.24|110.04|113.42|111.22|112.07|109.87|0
1692253800000|2023-08-17 06:30:00|112.58|110.38|111.9|109.7|112.58|110.38|111.9|109.7|0
1692254100000|2023-08-17 06:35:00|111.99|109.79|111.06|108.86|111.99|109.79|110.9|108.7|0
1692254400000|2023-08-17 06:40:00|110.9|108.7|110.89|108.69|111.73|109.53|110.81|108.61|0
1692254700000|2023-08-17 06:45:00|110.73|108.53|111.56|109.36|112.23|110.03|110.73|108.53|0
1692255000000|2023-08-17 06:50:00|111.64|109.44|111.22|109.02|112.23|110.03|110.72|108.52|0
1692255300000|2023-08-17 06:55:00|111.31|109.11|110.88|108.68|111.39|109.19|110.22|108.02|0
1692255600000|2023-08-17 07:00:00|110.55|108.35|109.22|107.02|110.72|108.52|109.05|106.85|0
1692255900000|2023-08-17 07:05:00|109.38|107.18|109.88|107.68|110.54|108.34|109.05|106.85|0
1692256200000|2023-08-17 07:10:00|110.04|107.84|110.71|108.51|111.37|109.17|109.71|107.51|0
1692256500000|2023-08-17 07:15:00|110.87|108.67|110.7|108.5|111.37|109.17|110.2|108|0
1692256800000|2023-08-17 07:20:00|110.87|108.67|111.7|109.5|112.8|110.6|110.7|108.5|0
1692257100000|2023-08-17 07:25:00|112.03|109.83|112.37|110.17|112.87|110.67|111.53|109.33|0
1692257400000|2023-08-17 07:30:00|112.53|110.33|111.53|109.33|113.04|110.84|110.86|108.66|0
1692257700000|2023-08-17 07:35:00|111.36|109.16|110.52|108.32|112.2|110|110.19|107.99|0
1692258000000|2023-08-17 07:40:00|110.35|108.15|113.03|110.83|113.37|111.17|110.35|108.15|0
1692258300000|2023-08-17 07:45:00|113.2|111|113.36|111.16|113.7|111.5|112.69|110.49|0
1692258600000|2023-08-17 07:50:00|113.53|111.33|114.88|112.68|114.88|112.68|113.36|111.16|0
1692258900000|2023-08-17 07:55:00|115.05|112.85|111.84|109.64|115.05|112.85|111.34|109.14|0
1692259200000|2023-08-17 08:00:00|112.01|109.81|111|108.8|112.68|110.48|110.67|108.47|0
1692259500000|2023-08-17 08:05:00|111.17|108.97|111.67|109.47|111.67|109.47|109.84|107.64|0
1692259800000|2023-08-17 08:10:00|111.17|108.97|110.16|107.96|111.33|109.13|110|107.8|0
1692260100000|2023-08-17 08:15:00|110.08|107.88|109.83|107.63|110.99|108.79|109.66|107.46|0
1692260400000|2023-08-17 08:20:00|109.66|107.46|110.49|108.29|110.82|108.62|109.16|106.96|0
1692260700000|2023-08-17 08:25:00|110.82|108.62|110.32|108.12|111.16|108.96|109.66|107.46|0
1692261000000|2023-08-17 08:30:00|110.49|108.29|109.32|107.12|110.49|108.29|109.32|107.12|0
1692261300000|2023-08-17 08:35:00|109.15|106.95|108.82|106.62|109.15|106.95|108.49|106.29|0
1692261600000|2023-08-17 08:40:00|108.66|106.46|108.32|106.12|108.82|106.62|107.99|105.79|0
1692261900000|2023-08-17 08:45:00|108.65|106.45|108.81|106.61|109.48|107.28|108.49|106.29|0
1692262200000|2023-08-17 08:50:00|109.14|106.94|110.97|108.77|111.13|108.93|108.65|106.45|0
1692262500000|2023-08-17 08:55:00|110.63|108.43|110.96|108.76|111.63|109.43|110.47|108.27|0
1692262800000|2023-08-17 09:00:00|110.88|108.68|109.96|107.76|111.13|108.93|109.96|107.76|0
1692263100000|2023-08-17 09:05:00|110.13|107.93|110.5|108.3|111.63|109.43|110.13|107.93|0
1692263400000|2023-08-17 09:10:00|110.34|108.14|110.17|107.97|110.34|108.14|109.17|106.97|0
1692263700000|2023-08-17 09:15:00|110|107.8|109.83|107.63|110.17|107.97|108.75|106.55|0
1692264000000|2023-08-17 09:20:00|109.5|107.3|109.33|107.13|109.5|107.3|108.66|106.46|0
1692264300000|2023-08-17 09:25:00|109.41|107.21|110.32|108.12|111.16|108.96|108.83|106.63|0
1692264600000|2023-08-17 09:30:00|110.49|108.29|111.66|109.46|111.83|109.63|109.99|107.79|0
1692264900000|2023-08-17 09:35:00|111.49|109.29|109.65|107.45|111.66|109.46|109.65|107.45|0
1692265200000|2023-08-17 09:40:00|109.48|107.28|109.81|107.61|110.65|108.45|109.48|107.28|0
1692265500000|2023-08-17 09:45:00|109.98|107.78|108.81|106.61|110.31|108.11|107.98|105.78|0
1692265800000|2023-08-17 09:50:00|108.64|106.44|107.98|105.78|108.64|106.44|107.81|105.61|0
1692266100000|2023-08-17 09:55:00|107.81|105.61|108.34|106.14|108.47|106.27|107.65|105.45|0
1692266400000|2023-08-17 10:00:00|108.18|105.98|106.93|104.73|108.18|105.98|106.43|104.23|0
1692266700000|2023-08-17 10:05:00|106.85|104.65|106.92|104.72|107.26|105.06|106.59|104.39|0
1692267000000|2023-08-17 10:10:00|107.09|104.89|107.34|105.14|107.34|105.14|106.26|104.06|0
1692267300000|2023-08-17 10:15:00|107.25|105.05|106.26|104.06|107.25|105.05|106.26|104.06|0
1692267600000|2023-08-17 10:20:00|106.42|104.22|106.91|104.71|107.41|105.21|106.42|104.22|0
1692267900000|2023-08-17 10:25:00|106.75|104.55|107.4|105.2|107.99|105.79|106.09|103.89|0
1692268200000|2023-08-17 10:30:00|107.24|105.04|108.06|105.86|108.73|106.53|107.07|104.87|0
1692268500000|2023-08-17 10:35:00|108.23|106.03|108.56|106.36|108.56|106.36|107.73|105.53|0
1692268800000|2023-08-17 10:40:00|108.39|106.19|108.39|106.19|108.72|106.52|107.89|105.69|0
1692269100000|2023-08-17 10:45:00|108.56|106.36|110.06|107.86|110.06|107.86|108.05|105.85|0
1692269400000|2023-08-17 10:50:00|109.89|107.69|109.26|107.06|110.06|107.86|108.86|106.66|0
1692269700000|2023-08-17 10:55:00|109.1|106.9|109.09|106.89|109.43|107.23|108.76|106.56|0
1692270000000|2023-08-17 11:00:00|109.26|107.06|107.93|105.73|110.09|107.89|107.93|105.73|0
1692270300000|2023-08-17 11:05:00|107.76|105.56|107.1|104.9|108.26|106.06|106.94|104.74|0
1692270600000|2023-08-17 11:10:00|106.94|104.74|107.59|105.39|108.09|105.89|106.94|104.74|0
1692270900000|2023-08-17 11:15:00|107.43|105.23|107.09|104.89|107.92|105.72|107.09|104.89|0
1692271200000|2023-08-17 11:20:00|107.26|105.06|106.76|104.56|107.84|105.64|106.76|104.56|0
1692271500000|2023-08-17 11:25:00|107.09|104.89|108.08|105.88|108.24|106.04|106.76|104.56|0
1692271800000|2023-08-17 11:30:00|107.91|105.71|108.4|106.2|108.57|106.37|107.74|105.54|0
1692272100000|2023-08-17 11:35:00|108.57|106.37|107.41|105.21|108.57|106.37|106.75|104.55|0
1692272400000|2023-08-17 11:40:00|107.57|105.37|107.08|104.88|107.9|105.7|106.91|104.71|0
1692272700000|2023-08-17 11:45:00|107.24|105.04|106.74|104.54|107.24|105.04|106.74|104.54|0
1692273000000|2023-08-17 11:50:00|106.91|104.71|107.23|105.03|107.9|105.7|106.74|104.54|0
1692273300000|2023-08-17 11:55:00|107.07|104.87|106.57|104.37|107.23|105.03|106.41|104.21|0
1692273600000|2023-08-17 12:00:00|106.41|104.21|107.56|105.36|107.89|105.69|106.24|104.04|0
1692273900000|2023-08-17 12:05:00|107.39|105.19|107.33|105.13|108.09|105.89|107.23|105.03|0
1692274200000|2023-08-17 12:10:00|107.5|105.3|107.5|105.3|107.83|105.63|107|104.8|0
1692274500000|2023-08-17 12:15:00|107.33|105.13|106.5|104.3|107.66|105.46|106.17|103.97|0
1692274800000|2023-08-17 12:20:00|106.83|104.63|106.5|104.3|106.83|104.63|106.17|103.97|0
1692275100000|2023-08-17 12:25:00|106.66|104.46|106.66|104.46|106.83|104.63|105.84|103.64|0
1692275400000|2023-08-17 12:30:00|106.91|104.71|105.67|103.47|107.32|105.12|105.34|103.14|0
1692275700000|2023-08-17 12:35:00|105.83|103.63|103.87|101.67|105.83|103.63|102.41|100.21|0
1692276000000|2023-08-17 12:40:00|103.71|101.51|102.98|100.78|105.17|102.97|102.57|100.37|0
1692276300000|2023-08-17 12:45:00|102.82|100.62|102.9|100.7|103.31|101.11|102.01|99.81|0
1692276600000|2023-08-17 12:50:00|103.14|100.94|102.98|100.78|103.47|101.27|102.17|99.97|0
1692276900000|2023-08-17 12:55:00|102.81|100.61|102.81|100.61|102.97|100.77|102|99.8|0
1692277200000|2023-08-17 13:00:00|103.14|100.94|104.6|102.4|105.1|102.9|102.32|100.12|0
1692277500000|2023-08-17 13:05:00|104.44|102.24|105.09|102.89|105.42|103.22|103.95|101.75|0
1692277800000|2023-08-17 13:10:00|105.01|102.81|104.43|102.23|105.26|103.06|103.94|101.74|0
1692278100000|2023-08-17 13:15:00|104.6|102.4|103.77|101.57|105.25|103.05|103.77|101.57|0
1692278400000|2023-08-17 13:20:00|103.94|101.74|104.92|102.72|104.92|102.72|103.61|101.41|0
1692278700000|2023-08-17 13:25:00|105.08|102.88|104.26|102.06|105.41|103.21|103.6|101.4|0
1692279000000|2023-08-17 13:30:00|104.09|101.89|105.9|103.7|105.9|103.7|102.46|100.26|0
1692279300000|2023-08-17 13:35:00|105.73|103.53|107.44|105.24|108.1|105.9|105.4|103.2|0
1692279600000|2023-08-17 13:40:00|107.27|105.07|108.26|106.06|108.26|106.06|104.47|102.27|0
1692279900000|2023-08-17 13:45:00|108.43|106.23|109.43|107.23|109.93|107.73|108.43|106.23|0
1692280200000|2023-08-17 13:50:00|109.09|106.89|111.95|109.75|111.95|109.75|107.76|105.56|0
1692280500000|2023-08-17 13:55:00|112.12|109.92|109.76|107.56|113.31|111.11|107.92|105.72|0
1692280800000|2023-08-17 14:00:00|109.59|107.39|109.92|107.72|110.59|108.39|107.75|105.55|0
1692281100000|2023-08-17 14:05:00|110.09|107.89|108.79|106.59|113.16|110.96|108.29|106.09|0
1692281400000|2023-08-17 14:10:00|108.96|106.76|111.3|109.1|113.15|110.95|108.63|106.43|0
1692281700000|2023-08-17 14:15:00|111.13|108.93|110.79|108.59|112.14|109.94|108.62|106.42|0
1692282000000|2023-08-17 14:20:00|110.62|108.42|111.46|109.26|111.46|109.26|109.28|107.08|0
1692282300000|2023-08-17 14:25:00|111.29|109.09|112.13|109.93|112.81|110.61|111.12|108.92|0
1692282600000|2023-08-17 14:30:00|111.96|109.76|115.02|112.82|115.02|112.82|110.61|108.41|0
1692282900000|2023-08-17 14:35:00|115.19|112.99|114.84|112.64|117.08|114.88|114.33|112.13|0
1692283200000|2023-08-17 14:40:00|115.01|112.81|114.67|112.47|115.7|113.5|113.64|111.44|0
1692283500000|2023-08-17 14:45:00|114.32|112.12|112.45|110.25|115.01|112.81|112.28|110.08|0
1692283800000|2023-08-17 14:50:00|112.28|110.08|109.43|107.23|112.62|110.42|109.43|107.23|0
1692284100000|2023-08-17 14:55:00|109.59|107.39|112.85|110.65|112.85|110.65|109.26|107.06|0
1692284400000|2023-08-17 15:00:00|112.51|110.31|114.18|111.98|115.03|112.83|112.34|110.14|0
1692284700000|2023-08-17 15:05:00|114.35|112.15|115.37|113.17|115.55|113.35|112.48|110.28|0
1692285000000|2023-08-17 15:10:00|115.2|113|114.51|112.31|115.71|113.51|113.66|111.46|0
1692285300000|2023-08-17 15:15:00|114.68|112.48|115.88|113.68|115.88|113.68|114|111.8|0
1692285600000|2023-08-17 15:20:00|115.71|113.51|114.68|112.48|117.44|115.24|114.51|112.31|0
1692285900000|2023-08-17 15:25:00|114.51|112.31|117.74|115.54|117.91|115.71|114.51|112.31|0
1692286200000|2023-08-17 15:30:00|117.56|115.36|117.73|115.53|118.6|116.4|117.04|114.84|0
1692286500000|2023-08-17 15:35:00|117.56|115.36|117.73|115.53|119.64|117.44|116.69|114.49|0
1692286800000|2023-08-17 15:40:00|118.08|115.88|117.73|115.53|118.6|116.4|115.66|113.46|0
1692287100000|2023-08-17 15:45:00|117.9|115.7|119.81|117.61|120.08|117.88|117.03|114.83|0
1692287400000|2023-08-17 15:50:00|119.99|117.79|119.28|117.08|119.99|117.79|115.82|113.62|0
1692287700000|2023-08-17 15:55:00|119.46|117.26|115.99|113.79|119.98|117.78|115.65|113.45|0
1692288000000|2023-08-17 16:00:00|116.16|113.96|117.54|115.34|118.06|115.86|115.82|113.62|0
1692288300000|2023-08-17 16:05:00|117.37|115.17|118.58|116.38|119.97|117.77|117.19|114.99|0
1692288600000|2023-08-17 16:10:00|118.23|116.03|115.98|113.78|118.23|116.03|115.47|113.27|0
1692288900000|2023-08-17 16:15:00|116.15|113.95|115.8|113.6|117.53|115.33|115.29|113.09|0
1692289200000|2023-08-17 16:20:00|115.98|113.78|111.89|109.69|116.66|114.46|111.72|109.52|0
1692289500000|2023-08-17 16:25:00|111.55|109.35|110.54|108.34|112.23|110.03|109.21|107.01|0
1692289800000|2023-08-17 16:30:00|110.37|108.17|111.66|109.46|112.17|109.97|108.96|106.76|0
1692290100000|2023-08-17 16:35:00|111.49|109.29|113.02|110.82|113.36|111.16|111.32|109.12|0
1692290400000|2023-08-17 16:40:00|113.19|110.99|112.33|110.13|113.53|111.33|111.48|109.28|0
1692290700000|2023-08-17 16:45:00|112.67|110.47|112.08|109.88|114.04|111.84|111.99|109.79|0
1692291000000|2023-08-17 16:50:00|112.16|109.96|109.61|107.41|112.16|109.96|109.44|107.24|0
1692291300000|2023-08-17 16:55:00|109.44|107.24|108.77|106.57|110.12|107.92|108.77|106.57|0
1692291600000|2023-08-17 17:00:00|108.6|106.4|110.62|108.42|110.62|108.42|107.93|105.73|0
1692291900000|2023-08-17 17:05:00|110.79|108.59|111.97|109.77|111.97|109.77|109.77|107.57|0
1692292200000|2023-08-17 17:10:00|112.48|110.28|111.97|109.77|113|110.8|111.8|109.6|0
1692292500000|2023-08-17 17:15:00|111.8|109.6|113.33|111.13|113.34|111.14|110.95|108.75|0
1692292800000|2023-08-17 17:20:00|113.51|111.31|116.44|114.24|116.44|114.24|113.33|111.13|0
1692293100000|2023-08-17 17:25:00|116.61|114.41|116.78|114.58|117.66|115.46|115.57|113.37|0
1692293400000|2023-08-17 17:30:00|116.96|114.76|118.53|116.33|118.88|116.68|116.96|114.76|0
1692293700000|2023-08-17 17:35:00|118.71|116.51|118.18|115.98|118.71|116.51|117.13|114.93|0
1692294000000|2023-08-17 17:40:00|118|115.8|121.17|118.97|122.42|120.22|117.65|115.45|0
1692294300000|2023-08-17 17:45:00|121.35|119.15|121.7|119.5|122.06|119.86|120.64|118.44|0
1692294600000|2023-08-17 17:50:00|121.53|119.33|120.1|117.9|121.7|119.5|119.4|117.2|0
1692294900000|2023-08-17 17:55:00|120.28|118.08|120.28|118.08|121.34|119.14|119.75|117.55|0
1692295200000|2023-08-17 18:00:00|120.1|117.9|122.23|120.03|122.23|120.03|119.75|117.55|0
1692295500000|2023-08-17 18:05:00|122.41|120.21|121.51|119.31|123.66|121.46|120.98|118.78|0
1692295800000|2023-08-17 18:10:00|121.34|119.14|122.76|120.56|123.12|120.92|120.98|118.78|0
1692296100000|2023-08-17 18:15:00|122.94|120.74|124.01|121.81|124.92|122.72|122.94|120.74|0
1692296400000|2023-08-17 18:20:00|124.37|122.17|123.65|121.45|125.63|123.43|123.65|121.45|0
1692296700000|2023-08-17 18:25:00|123.29|121.09|122.39|120.19|123.65|121.45|121.5|119.3|0
1692297000000|2023-08-17 18:30:00|122.21|120.01|124.9|122.7|125.63|123.43|122.21|120.01|0
1692297300000|2023-08-17 18:35:00|125.26|123.06|124|121.8|126.53|124.33|123.46|121.26|0
1692297600000|2023-08-17 18:40:00|124.18|121.98|126.71|124.51|126.71|124.51|124|121.8|0
1692297900000|2023-08-17 18:45:00|126.35|124.15|127.98|125.78|129.27|127.07|125.98|123.78|0
1692298200000|2023-08-17 18:50:00|128.16|125.96|130.18|127.98|130.37|128.17|126.89|124.69|0
1692298500000|2023-08-17 18:55:00|130.37|128.17|131.84|129.64|133.52|131.32|130.37|128.17|0
1692298800000|2023-08-17 19:00:00|132.4|130.2|134.82|132.62|134.82|132.62|130.36|128.16|0
1692299100000|2023-08-17 19:05:00|134.64|132.44|138.53|135.89|138.53|135.89|132.02|129.82|0
1692299400000|2023-08-17 19:10:00|138.32|135.68|140.7|138.06|141.08|138.44|138.14|135.5|0
1692299700000|2023-08-17 19:15:00|140.51|137.87|138.81|136.17|143.94|141.3|138.81|136.17|0
1692300000000|2023-08-17 19:20:00|138.62|135.98|141.07|138.43|142.98|140.34|138.24|135.6|0
1692300300000|2023-08-17 19:25:00|141.26|138.62|136.36|133.72|141.45|138.81|136.18|133.54|0
1692300600000|2023-08-17 19:30:00|136.18|133.54|138.8|136.16|140.5|137.86|134.87|132.23|0
1692300900000|2023-08-17 19:35:00|139.18|136.54|138.61|135.97|139.55|136.91|136.36|133.72|0
1692301200000|2023-08-17 19:40:00|138.8|136.16|140.87|138.23|141.25|138.61|136.73|134.09|0
1692301500000|2023-08-17 19:45:00|141.06|138.42|140.11|137.47|142.39|139.75|138.04|135.4|0
1692301800000|2023-08-17 19:50:00|138.79|136.15|133.75|131.11|138.79|136.15|133.38|130.74|0
1692302100000|2023-08-17 19:55:00|133.93|131.29|140.48|137.84|140.48|137.84|133.19|130.55|0
1692302400000|2023-08-17 20:00:00|140.67|138.03|141.21|139.01|142.38|139.74|139.73|137.09|0
1692302700000|2023-08-17 20:05:00|141.02|138.82|140.26|138.06|141.21|139.01|140.07|137.87|0
1692303000000|2023-08-17 20:10:00|140.45|138.25|140.06|137.86|140.45|138.25|139.5|137.3|0
1692303300000|2023-08-17 20:15:00|140.83|138.23|143.69|141.09|143.69|141.09|140.83|138.23|0
1692303600000|2023-08-17 20:20:00|143.88|141.28|142.73|140.13|143.88|141.28|141.02|138.42|0
1692303900000|2023-08-17 20:25:00|142.54|139.94|142.73|140.13|143.3|140.7|142.35|139.75|0
1692304200000|2023-08-17 20:30:00|142.54|139.94|142.92|140.32|143.11|140.51|141.96|139.36|0
1692304500000|2023-08-17 20:35:00|142.72|140.12|143.1|140.5|143.11|140.51|142.53|139.93|0
1692304800000|2023-08-17 20:40:00|143.68|141.08|143.29|140.69|144.06|141.46|143.1|140.5|0
1692305100000|2023-08-17 20:45:00|143.48|140.88|144.25|141.65|144.44|141.84|143.48|140.88|0
1692305400000|2023-08-17 20:50:00|144.05|141.45|144.05|141.45|144.44|141.84|143.67|141.07|0
1692305700000|2023-08-17 20:55:00|143.86|141.26|143.67|141.07|144.05|141.45|143.28|140.68|0
1692306000000|2023-08-17 21:00:00|143.65|141.05|143.67|141.07|143.67|141.07|143.59|140.99|0
1692306300000|2023-08-17 21:05:00|143.7|141.1|143.64|141.04|143.75|141.15|143.64|141.04|0
1692306600000|2023-08-17 21:10:00|143.48|140.88|143.73|141.13|143.73|141.13|143.44|140.84|0
1692306900000|2023-08-17 21:15:00|143.86|141.26|143.66|141.06|143.86|141.26|143.52|140.92|0
1692307200000|2023-08-17 21:20:00|143.64|141.04|143.77|141.17|143.86|141.26|143.58|140.98|0
1692307500000|2023-08-17 21:25:00|143.57|140.97|143.52|140.92|144|141.4|143.38|140.78|0
1692307800000|2023-08-17 21:30:00|143.6|141|143.51|140.91|143.6|141|143.51|140.91|0
1692308100000|2023-08-17 21:35:00|143.55|140.95|143.4|140.8|143.77|141.17|143.32|140.72|0
1692308400000|2023-08-17 21:40:00|143.37|140.77|143.21|140.61|143.37|140.77|143.15|140.55|0
1692308700000|2023-08-17 21:45:00|143.18|140.58|143.37|140.77|143.37|140.77|143.18|140.58|0
1692309000000|2023-08-17 21:50:00|143.39|140.79|143.7|141.1|143.87|141.27|143.39|140.79|0
1692309300000|2023-08-17 21:55:00|143.67|141.07|143.7|141.1|143.89|141.29|143.53|140.93|0
1692309600000|2023-08-17 22:00:00|143.16|140.56|143.72|141.12|144|141.4|140.77|138.17|0
1692309900000|2023-08-17 22:05:00|143.81|141.21|145.82|143.22|146.2|143.6|143.05|140.45|0
1692310200000|2023-08-17 22:10:00|145.72|143.12|145.33|142.73|147.06|144.46|144.76|142.16|0
1692310500000|2023-08-17 22:15:00|145.52|142.92|146.29|143.69|146.29|143.69|144.95|142.35|0
1692310800000|2023-08-17 22:20:00|146.48|143.88|145.71|143.11|146.48|143.88|145.52|142.92|0
1692311100000|2023-08-17 22:25:00|145.52|142.92|145.42|142.82|146.09|143.49|145.32|142.72|0
1692311400000|2023-08-17 22:30:00|145.23|142.63|145.32|142.72|145.7|143.1|144.94|142.34|0
1692311700000|2023-08-17 22:35:00|145.51|142.91|146.47|143.87|146.66|144.06|145.13|142.53|0
1692312000000|2023-08-17 22:40:00|146.66|144.06|145.8|143.2|146.66|144.06|145.31|142.71|0
1692312300000|2023-08-17 22:45:00|145.89|143.29|145.31|142.71|145.89|143.29|145.12|142.52|0
1692312600000|2023-08-17 22:50:00|145.41|142.81|145.31|142.71|145.69|143.09|145.02|142.42|0
1692312900000|2023-08-17 22:55:00|145.12|142.52|144.54|141.94|145.31|142.71|144.35|141.75|0
1692313200000|2023-08-17 23:00:00|144.35|141.75|142.44|139.84|144.35|141.75|142.44|139.84|0
1692313500000|2023-08-17 23:05:00|142.63|140.03|143.2|140.6|143.2|140.6|142.06|139.46|0
1692313800000|2023-08-17 23:10:00|143.39|140.79|142.82|140.22|143.39|140.79|142.63|140.03|0
1692314100000|2023-08-17 23:15:00|143.01|140.41|142.81|140.21|143.01|140.41|142.44|139.84|0
1692314400000|2023-08-17 23:20:00|142.62|140.02|142.62|140.02|142.81|140.21|142.24|139.64|0
1692314700000|2023-08-17 23:25:00|142.43|139.83|142.24|139.64|142.62|140.02|142.24|139.64|0
1692315000000|2023-08-17 23:30:00|142.05|139.45|140.91|138.31|142.05|139.45|140.91|138.31|0
1692315300000|2023-08-17 23:35:00|140.72|138.12|140.91|138.31|141.1|138.5|140.44|137.84|0
1692315600000|2023-08-17 23:40:00|140.82|138.22|140.91|138.31|140.91|138.31|140.53|137.93|0
1692315900000|2023-08-17 23:45:00|141.09|138.49|141.66|139.06|141.85|139.25|141.09|138.49|0
1692316200000|2023-08-17 23:50:00|142.23|139.63|142.03|139.43|142.42|139.82|141.66|139.06|0
1692316500000|2023-08-17 23:55:00|142.22|139.62|142.41|139.81|142.6|140|142.03|139.43|0
1692316800000|2023-08-18 00:00:00|142.6|140|143.93|141.33|144.69|142.09|142.6|140|0
1692317100000|2023-08-18 00:05:00|143.74|141.14|141.46|138.86|143.74|141.14|141.08|138.48|0
1692317400000|2023-08-18 00:10:00|141.65|139.05|140.7|138.1|142.02|139.42|140.51|137.91|0
1692317700000|2023-08-18 00:15:00|140.89|138.29|140.6|138|142.02|139.42|140.5|137.9|0
1692318000000|2023-08-18 00:20:00|140.5|137.9|141.06|138.46|141.82|139.22|140.31|137.71|0
1692318300000|2023-08-18 00:25:00|140.87|138.27|141.44|138.84|142.01|139.41|140.49|137.89|0
1692318600000|2023-08-18 00:30:00|141.25|138.65|141.25|138.65|142.01|139.41|140.97|138.37|0
1692318900000|2023-08-18 00:35:00|141.44|138.84|138.97|136.37|141.44|138.84|138.97|136.37|0
1692319200000|2023-08-18 00:40:00|138.79|136.19|139.35|136.75|139.54|136.94|138.22|135.62|0
1692319500000|2023-08-18 00:45:00|139.16|136.56|139.34|136.74|139.53|136.93|138.59|135.99|0
1692319800000|2023-08-18 00:50:00|139.16|136.56|139.15|136.55|139.72|137.12|138.78|136.18|0
1692320100000|2023-08-18 00:55:00|138.96|136.36|139.34|136.74|139.91|137.31|138.78|136.18|0
1692320400000|2023-08-18 01:00:00|138.96|136.36|139.71|137.11|139.9|137.3|138.58|135.98|0
1692320700000|2023-08-18 01:05:00|139.62|137.02|138.96|136.36|140.09|137.49|138.77|136.17|0
1692321000000|2023-08-18 01:10:00|139.05|136.45|138.39|135.79|139.14|136.54|138.39|135.79|0
1692321300000|2023-08-18 01:15:00|137.82|135.22|137.63|135.03|138.95|136.35|137.26|134.66|0
1692321600000|2023-08-18 01:20:00|137.44|134.84|137.82|135.22|137.91|135.31|136.88|134.28|0
1692321900000|2023-08-18 01:25:00|137.63|135.03|138.19|135.59|138.19|135.59|137.07|134.47|0
1692322200000|2023-08-18 01:30:00|138|135.4|137.44|134.84|138.19|135.59|136.31|133.71|0
1692322500000|2023-08-18 01:35:00|137.25|134.65|136.5|133.9|137.44|134.84|136.5|133.9|0
1692322800000|2023-08-18 01:40:00|136.68|134.08|136.31|133.71|136.68|134.08|135.75|133.15|0
1692323100000|2023-08-18 01:45:00|136.49|133.89|136.86|134.26|137.24|134.64|136.12|133.52|0
1692323400000|2023-08-18 01:50:00|137.05|134.45|136.58|133.98|137.43|134.83|136.49|133.89|0
1692323700000|2023-08-18 01:55:00|136.4|133.8|136.48|133.88|136.86|134.26|136.11|133.51|0
1692324000000|2023-08-18 02:00:00|136.67|134.07|135.73|133.13|136.67|134.07|135.73|133.13|0
1692324300000|2023-08-18 02:05:00|135.92|133.32|135.55|132.95|136.29|133.69|135.36|132.76|0
1692324600000|2023-08-18 02:10:00|135.73|133.13|135.73|133.13|135.92|133.32|135.36|132.76|0
1692324900000|2023-08-18 02:15:00|135.54|132.94|136.66|134.06|136.76|134.16|135.54|132.94|0
1692325200000|2023-08-18 02:20:00|136.76|134.16|137.22|134.62|137.4|134.8|136.66|134.06|0
1692325500000|2023-08-18 02:25:00|137.4|134.8|137.59|134.99|137.97|135.37|137.4|134.8|0
1692325800000|2023-08-18 02:30:00|137.4|134.8|138.71|136.11|139.09|136.49|137.4|134.8|0
1692326100000|2023-08-18 02:35:00|138.9|136.3|138.71|136.11|138.9|136.3|138.33|135.73|0
1692326400000|2023-08-18 02:40:00|138.52|135.92|138.33|135.73|138.71|136.11|137.96|135.36|0
1692326700000|2023-08-18 02:45:00|138.52|135.92|138.52|135.92|139.08|136.48|138.33|135.73|0
1692327000000|2023-08-18 02:50:00|138.7|136.1|138.7|136.1|139.27|136.67|138.33|135.73|0
1692327300000|2023-08-18 02:55:00|138.8|136.2|137.95|135.35|138.8|136.2|137.95|135.35|0
1692327600000|2023-08-18 03:00:00|138.13|135.53|138.13|135.53|138.7|136.1|137.76|135.16|0
1692327900000|2023-08-18 03:05:00|137.94|135.34|139.83|137.23|139.83|137.23|137.94|135.34|0
1692328200000|2023-08-18 03:10:00|140.01|137.41|140.01|137.41|141.34|138.74|139.63|137.03|0
1692328500000|2023-08-18 03:15:00|140.2|137.6|140.39|137.79|140.39|137.79|139.25|136.65|0
1692328800000|2023-08-18 03:20:00|140.2|137.6|139.63|137.03|140.39|137.79|139.63|137.03|0
1692329100000|2023-08-18 03:25:00|139.44|136.84|138.49|135.89|139.63|137.03|138.3|135.7|0
1692329400000|2023-08-18 03:30:00|138.3|135.7|138.11|135.51|138.68|136.08|137.74|135.14|0
1692329700000|2023-08-18 03:35:00|137.92|135.32|138.11|135.51|138.77|136.17|137.73|135.13|0
1692330000000|2023-08-18 03:40:00|137.92|135.32|137.92|135.32|138.11|135.51|137.54|134.94|0
1692330300000|2023-08-18 03:45:00|138.11|135.51|139.8|137.2|139.99|137.39|138.11|135.51|0
1692330600000|2023-08-18 03:50:00|139.61|137.01|139.42|136.82|139.99|137.39|138.86|136.26|0
1692330900000|2023-08-18 03:55:00|139.23|136.63|139.42|136.82|139.7|137.1|139.04|136.44|0
1692331200000|2023-08-18 04:00:00|139.23|136.63|139.6|137|139.79|137.19|138.85|136.25|0
1692331500000|2023-08-18 04:05:00|139.41|136.81|138.84|136.24|139.79|137.19|138.66|136.06|0
1692331800000|2023-08-18 04:10:00|139.03|136.43|139.6|137|139.6|137|138.28|135.68|0
1692332100000|2023-08-18 04:15:00|139.41|136.81|140.16|137.56|140.35|137.75|139.03|136.43|0
1692332400000|2023-08-18 04:20:00|139.97|137.37|139.78|137.18|140.07|137.47|139.59|136.99|0
1692332700000|2023-08-18 04:25:00|139.97|137.37|140.34|137.74|140.34|137.74|139.78|137.18|0
1692333000000|2023-08-18 04:30:00|140.16|137.56|139.49|136.89|140.16|137.56|139.02|136.42|0
1692333300000|2023-08-18 04:35:00|139.4|136.8|139.39|136.79|139.96|137.36|139.2|136.6|0
1692333600000|2023-08-18 04:40:00|139.3|136.7|139.58|136.98|139.58|136.98|139.01|136.41|0
1692333900000|2023-08-18 04:45:00|139.77|137.17|139.57|136.97|139.96|137.36|139.39|136.79|0
1692334200000|2023-08-18 04:50:00|139.76|137.16|140.33|137.73|140.43|137.83|139.57|136.97|0
1692334500000|2023-08-18 04:55:00|140.24|137.64|139.57|136.97|140.24|137.64|139.19|136.59|0
1692334800000|2023-08-18 05:00:00|139.38|136.78|140.13|137.53|140.89|138.29|139.19|136.59|0
1692335100000|2023-08-18 05:05:00|140.23|137.63|140.8|138.2|141.08|138.48|139.75|137.15|0
1692335400000|2023-08-18 05:10:00|140.89|138.29|141.84|139.24|142.03|139.43|140.51|137.91|0
1692335700000|2023-08-18 05:15:00|141.75|139.15|142.41|139.81|142.98|140.38|141.56|138.96|0
1692336000000|2023-08-18 05:20:00|142.22|139.62|142.02|139.42|142.79|140.19|142.02|139.42|0
1692336300000|2023-08-18 05:25:00|141.83|139.23|141.26|138.66|142.21|139.61|141.26|138.66|0
1692336600000|2023-08-18 05:30:00|141.45|138.85|141.64|139.04|141.83|139.23|140.88|138.28|0
1692336900000|2023-08-18 05:35:00|141.44|138.84|140.68|138.08|141.44|138.84|140.11|137.51|0
1692337200000|2023-08-18 05:40:00|140.87|138.27|140.49|137.89|141.06|138.46|140.3|137.7|0
1692337500000|2023-08-18 05:45:00|140.68|138.08|140.68|138.08|140.87|138.27|139.73|137.13|0
1692337800000|2023-08-18 05:50:00|140.87|138.27|140.77|138.17|141.43|138.83|140.48|137.88|0
1692338100000|2023-08-18 05:55:00|140.86|138.26|139.82|137.22|140.96|138.36|139.63|137.03|0
1692338400000|2023-08-18 06:00:00|139.72|137.12|138.4|135.8|140.1|137.5|137.64|135.04|0
1692338700000|2023-08-18 06:05:00|138.11|135.91|138.95|136.75|139.14|136.94|138.11|135.91|0
1692339000000|2023-08-18 06:10:00|139.14|136.94|137.81|135.61|139.33|137.13|137.81|135.61|0
1692339300000|2023-08-18 06:15:00|137.63|135.43|138.56|136.36|138.56|136.36|137.62|135.42|0
1692339600000|2023-08-18 06:20:00|138.38|136.18|136.87|134.67|138.56|136.36|136.87|134.67|0
1692339900000|2023-08-18 06:25:00|136.68|134.48|137.05|134.85|137.62|135.42|136.68|134.48|0
1692340200000|2023-08-18 06:30:00|137.24|135.04|137.24|135.04|137.8|135.6|136.86|134.66|0
1692340500000|2023-08-18 06:35:00|137.42|135.22|136.67|134.47|137.8|135.6|136.67|134.47|0
1692340800000|2023-08-18 06:40:00|136.86|134.66|136.48|134.28|137.33|135.13|136.48|134.28|0
1692341100000|2023-08-18 06:45:00|136.29|134.09|137.04|134.84|137.23|135.03|136.1|133.9|0
1692341400000|2023-08-18 06:50:00|137.23|135.03|136.66|134.46|137.23|135.03|136.29|134.09|0
1692341700000|2023-08-18 06:55:00|136.57|134.37|137.22|135.02|137.41|135.21|136.57|134.37|0
1692342000000|2023-08-18 07:00:00|137.6|135.4|140.81|138.61|141|138.8|136.85|134.65|0
1692342300000|2023-08-18 07:05:00|140.62|138.42|137.4|135.2|140.81|138.61|136.65|134.45|0
1692342600000|2023-08-18 07:10:00|137.59|135.39|137.59|135.39|138.53|136.33|136.65|134.45|0
1692342900000|2023-08-18 07:15:00|137.78|135.58|136.83|134.63|138.72|136.52|136.46|134.26|0
1692343200000|2023-08-18 07:20:00|136.93|134.73|138.62|136.42|138.81|136.61|136.27|134.07|0
1692343500000|2023-08-18 07:25:00|138.71|136.51|140.6|138.4|141.56|139.36|138.52|136.32|0
1692343800000|2023-08-18 07:30:00|140.79|138.59|144.43|142.23|144.43|142.23|140.41|138.21|0
1692344100000|2023-08-18 07:35:00|144.62|142.42|145.31|143.11|145.31|143.11|143.08|140.88|0
1692344400000|2023-08-18 07:40:00|145.11|142.91|144.53|142.33|146.08|143.88|144.15|141.95|0
1692344700000|2023-08-18 07:45:00|144.34|142.14|143.09|140.89|144.34|142.14|142.23|140.03|0
1692345000000|2023-08-18 07:50:00|142.99|140.79|142.71|140.51|144.53|142.33|142.42|140.22|0
1692345300000|2023-08-18 07:55:00|142.42|140.22|143.37|141.17|143.95|141.75|142.22|140.02|0
1692345600000|2023-08-18 08:00:00|143.56|141.36|140.32|138.12|143.95|141.75|139.94|137.74|0
1692345900000|2023-08-18 08:05:00|140.51|138.31|142.03|139.83|142.03|139.83|139.37|137.17|0
1692346200000|2023-08-18 08:10:00|141.93|139.73|140.03|137.83|142.22|140.02|139.84|137.64|0
1692346500000|2023-08-18 08:15:00|139.74|137.54|142.02|139.82|142.4|140.2|139.17|136.97|0
1692346800000|2023-08-18 08:20:00|142.21|140.01|142.4|140.2|142.97|140.77|141.07|138.87|0
1692347100000|2023-08-18 08:25:00|142.21|140.01|143.54|141.34|144.31|142.11|141.83|139.63|0
1692347400000|2023-08-18 08:30:00|143.74|141.54|141.25|139.05|144.12|141.92|141.25|139.05|0
1692347700000|2023-08-18 08:35:00|141.35|139.15|143.35|141.15|144.12|141.92|141.35|139.15|0
1692348000000|2023-08-18 08:40:00|143.06|140.86|143.54|141.34|143.83|141.63|142.2|140|0
1692348300000|2023-08-18 08:45:00|143.73|141.53|143.72|141.52|144.49|142.29|142.77|140.57|0
1692348600000|2023-08-18 08:50:00|143.92|141.72|142.38|140.18|144.3|142.1|142|139.8|0
1692348900000|2023-08-18 08:55:00|142.57|140.37|141.04|138.84|142.57|140.37|140.66|138.46|0
1692349200000|2023-08-18 09:00:00|141.23|139.03|141.99|139.79|142.38|140.18|140.28|138.08|0
1692349500000|2023-08-18 09:05:00|141.8|139.6|144.67|142.47|145.06|142.86|141.8|139.6|0
1692349800000|2023-08-18 09:10:00|144.87|142.67|146.8|144.6|146.99|144.79|144.29|142.09|0
1692350100000|2023-08-18 09:15:00|146.9|144.7|146.99|144.79|147.38|145.18|145.83|143.63|0
1692350400000|2023-08-18 09:20:00|147.09|144.89|146.4|144.2|147.37|145.17|146.02|143.82|0
1692350700000|2023-08-18 09:25:00|146.5|144.3|147.37|145.17|147.76|145.56|146.21|144.01|0
1692351000000|2023-08-18 09:30:00|147.56|145.36|146.59|144.39|148.15|145.95|146.2|144|0
1692351300000|2023-08-18 09:35:00|146.78|144.58|146.39|144.19|147.36|145.16|145.62|143.42|0
1692351600000|2023-08-18 09:40:00|146.69|144.49|145.81|143.61|146.97|144.77|144.27|142.07|0
1692351900000|2023-08-18 09:45:00|145.91|143.71|146.19|143.99|147.16|144.96|145.42|143.22|0
1692352200000|2023-08-18 09:50:00|146|143.8|145.21|143.01|146.95|144.75|145.02|142.82|0
1692352500000|2023-08-18 09:55:00|145.02|142.82|145.78|143.58|146.17|143.97|144.44|142.24|0
1692352800000|2023-08-18 10:00:00|145.59|143.39|145.97|143.77|146.75|144.55|145.01|142.81|0
1692353100000|2023-08-18 10:05:00|146.17|143.97|145.01|142.81|146.17|143.97|144.43|142.23|0
1692353400000|2023-08-18 10:10:00|144.82|142.62|143.47|141.27|145.78|143.58|143.28|141.08|0
1692353700000|2023-08-18 10:15:00|143.28|141.08|143.66|141.46|144.53|142.33|143.28|141.08|0
1692354000000|2023-08-18 10:20:00|143.47|141.27|144.23|142.03|144.23|142.03|142.61|140.41|0
1692354300000|2023-08-18 10:25:00|143.85|141.65|145|142.8|145.38|143.18|143.46|141.26|0
1692354600000|2023-08-18 10:30:00|145.19|142.99|146.53|144.33|146.73|144.53|145|142.8|0
1692354900000|2023-08-18 10:35:00|146.73|144.53|146.72|144.52|147.6|145.4|145.95|143.75|0
1692355200000|2023-08-18 10:40:00|146.53|144.33|147.3|145.1|147.69|145.49|145.95|143.75|0
1692355500000|2023-08-18 10:45:00|147.49|145.29|147.68|145.48|147.88|145.68|146.91|144.71|0
1692355800000|2023-08-18 10:50:00|147.49|145.29|147.88|145.68|147.88|145.68|147.1|144.9|0
1692356100000|2023-08-18 10:55:00|147.68|145.48|146.9|144.7|148.07|145.87|146.9|144.7|0
1692356400000|2023-08-18 11:00:00|147.1|144.9|148.16|145.96|148.26|146.06|145.75|143.55|0
1692356700000|2023-08-18 11:05:00|148.26|146.06|149.03|146.83|149.42|147.22|148.06|145.86|0
1692357000000|2023-08-18 11:10:00|148.84|146.64|149.22|147.02|149.61|147.41|148.45|146.25|0
1692357300000|2023-08-18 11:15:00|149.42|147.22|150.39|148.19|150.59|148.39|148.83|146.63|0
1692357600000|2023-08-18 11:20:00|150.2|148|152.74|150.54|153.14|150.94|150.2|148|0
1692357900000|2023-08-18 11:25:00|152.94|150.74|153.92|151.72|154.52|152.32|152.54|150.34|0
1692358200000|2023-08-18 11:30:00|154.12|151.92|155.11|152.91|155.9|153.7|153.13|150.93|0
1692358500000|2023-08-18 11:35:00|155.31|153.11|158.89|156.69|159.09|156.89|155.31|153.11|0
1692358800000|2023-08-18 11:40:00|159.09|156.89|156.29|154.09|159.09|156.89|156.09|153.89|0
1692359100000|2023-08-18 11:45:00|156.09|153.89|157.29|155.09|157.88|155.68|155.7|153.5|0
1692359400000|2023-08-18 11:50:00|157.48|155.28|157.68|155.48|158.48|156.28|156.89|154.69|0
1692359700000|2023-08-18 11:55:00|157.48|155.28|157.08|154.88|157.48|155.28|156.48|154.28|0
1692360000000|2023-08-18 12:00:00|156.88|154.68|154.3|152.1|157.88|155.68|154.3|152.1|0
1692360300000|2023-08-18 12:05:00|154.5|152.3|155.48|153.28|156.28|154.08|154.1|151.9|0
1692360600000|2023-08-18 12:10:00|156.08|153.88|157.07|154.87|157.07|154.87|154.69|152.49|0
1692360900000|2023-08-18 12:15:00|157.47|155.27|159.27|157.07|159.67|157.47|156.08|153.88|0
1692361200000|2023-08-18 12:20:00|159.47|157.27|162.08|159.88|162.08|159.88|159.27|157.07|0
1692361500000|2023-08-18 12:25:00|161.88|159.68|161.09|158.89|162.3|160.1|159.55|157.35|0
1692361800000|2023-08-18 12:30:00|161.49|159.29|162.49|160.29|162.7|160.5|160.89|158.69|0
1692362100000|2023-08-18 12:35:00|162.7|160.5|162.49|160.29|163.5|161.3|161.89|159.69|0
1692362400000|2023-08-18 12:40:00|162.69|160.49|162.42|160.22|163.03|160.83|161|158.8|0
1692362700000|2023-08-18 12:45:00|162.22|160.02|163.02|160.82|163.63|161.43|161.81|159.61|0
1692363000000|2023-08-18 12:50:00|162.82|160.62|161.8|159.6|163.02|160.82|160.29|158.09|0
1692363300000|2023-08-18 12:55:00|161.6|159.4|159.03|156.83|161.6|159.4|158.5|156.3|0
1692363600000|2023-08-18 13:00:00|159.44|157.24|161.25|159.05|161.25|159.05|157.22|155.02|0
1692363900000|2023-08-18 13:05:00|161.46|159.26|157.62|155.42|161.86|159.66|156.21|154.01|0
1692364200000|2023-08-18 13:10:00|157.42|155.22|156.41|154.21|158.42|156.22|156.21|154.01|0
1692364500000|2023-08-18 13:15:00|156.61|154.41|158.82|156.62|159.02|156.82|156.21|154.01|0
1692364800000|2023-08-18 13:20:00|158.62|156.42|159.02|156.82|160.03|157.83|158.01|155.81|0
1692365100000|2023-08-18 13:25:00|159.42|157.22|162.46|160.26|163.07|160.87|159.22|157.02|0
1692365400000|2023-08-18 13:30:00|163.07|160.87|156|153.8|165.11|162.91|153.21|151.01|0
1692365700000|2023-08-18 13:35:00|156.2|154|153.21|151.01|159.42|157.22|152.61|150.41|0
1692366000000|2023-08-18 13:40:00|153.01|150.81|153.01|150.81|157|154.8|152.21|150.01|0
1692366300000|2023-08-18 13:45:00|153.21|151.01|151.22|149.02|156.8|154.6|151.22|149.02|0
1692366600000|2023-08-18 13:50:00|151.62|149.42|151.02|148.82|152.41|150.21|148.28|146.08|0
1692366900000|2023-08-18 13:55:00|151.22|149.02|155.79|153.59|156.79|154.59|151.22|149.02|0
1692367200000|2023-08-18 14:00:00|155.99|153.79|155.58|153.38|158.8|156.6|154.79|152.59|0
1692367500000|2023-08-18 14:05:00|154.79|152.59|154.78|152.58|158.59|156.39|154.59|152.39|0
1692367800000|2023-08-18 14:10:00|154.38|152.18|156.38|154.18|157.79|155.59|154.38|152.18|0
1692368100000|2023-08-18 14:15:00|156.18|153.98|155.58|153.38|162.03|159.83|155.18|152.98|0
1692368400000|2023-08-18 14:20:00|155.78|153.58|154.38|152.18|155.98|153.78|152.99|150.79|0
1692368700000|2023-08-18 14:25:00|153.98|151.78|158.98|156.78|159.19|156.99|153.78|151.58|0
1692369000000|2023-08-18 14:30:00|159.59|157.39|155.37|153.17|159.59|157.39|155.17|152.97|0
1692369300000|2023-08-18 14:35:00|155.57|153.37|152.18|149.98|156.17|153.97|151.2|149|0
1692369600000|2023-08-18 14:40:00|152.98|150.78|149.81|147.61|152.98|150.78|149.62|147.42|0
1692369900000|2023-08-18 14:45:00|149.62|147.42|150.79|148.59|152.58|150.38|149.22|147.02|0
1692370200000|2023-08-18 14:50:00|150.4|148.2|152.37|150.17|154.16|151.96|150.01|147.81|0
1692370500000|2023-08-18 14:55:00|152.17|149.97|149.41|147.21|152.57|150.37|149.41|147.21|0
1692370800000|2023-08-18 15:00:00|148.82|146.62|145.7|143.5|149.02|146.82|145.51|143.31|0
1692371100000|2023-08-18 15:05:00|145.51|143.31|148.43|146.23|149.01|146.81|145.31|143.11|0
1692371400000|2023-08-18 15:10:00|148.23|146.03|143.57|141.37|148.23|146.03|143.57|141.37|0
1692371700000|2023-08-18 15:15:00|143.18|140.98|142.98|140.78|144.01|141.81|140.27|138.07|0
1692372000000|2023-08-18 15:20:00|142.79|140.59|143.76|141.56|144.35|142.15|141.23|139.03|0
1692372300000|2023-08-18 15:25:00|143.56|141.36|146.3|144.1|146.5|144.3|143.37|141.17|0
1692372600000|2023-08-18 15:30:00|146.7|144.5|145.83|143.63|147.48|145.28|144.14|141.94|0
1692372900000|2023-08-18 15:35:00|145.64|143.44|148.35|146.15|148.35|146.15|144.06|141.86|0
1692373200000|2023-08-18 15:40:00|148.15|145.95|145.61|143.41|151.7|149.5|145.61|143.41|0
1692373500000|2023-08-18 15:45:00|145.81|143.61|145.22|143.02|146.39|144.19|144.83|142.63|0
1692373800000|2023-08-18 15:50:00|145.02|142.82|141.35|139.15|145.22|143.02|140.78|138.58|0
1692374100000|2023-08-18 15:55:00|141.16|138.96|137.82|135.62|141.35|139.15|136.4|134.2|0
1692374400000|2023-08-18 16:00:00|137.63|135.43|137.62|135.42|139.73|137.53|137.05|134.85|0
1692374700000|2023-08-18 16:05:00|137.72|135.52|137.43|135.23|138.39|136.19|137.05|134.85|0
1692375000000|2023-08-18 16:10:00|137.53|135.33|139.92|137.72|141.07|138.87|137.05|134.85|0
1692375300000|2023-08-18 16:15:00|140.11|137.91|142.42|140.22|143.2|141|140.11|137.91|0
1692375600000|2023-08-18 16:20:00|142.62|140.42|141.75|139.55|142.62|140.42|140.68|138.48|0
1692375900000|2023-08-18 16:25:00|141.65|139.45|143.39|141.19|143.58|141.38|141.07|138.87|0
1692376200000|2023-08-18 16:30:00|143.19|140.99|141.64|139.44|143.97|141.77|140.68|138.48|0
1692376500000|2023-08-18 16:35:00|141.45|139.25|140.86|138.66|143|140.8|139.9|137.7|0
1692376800000|2023-08-18 16:40:00|140.48|138.28|138.56|136.36|141.25|139.05|138.36|136.16|0
1692377100000|2023-08-18 16:45:00|138.75|136.55|137.98|135.78|139.9|137.7|137.41|135.21|0
1692377400000|2023-08-18 16:50:00|137.79|135.59|138.74|136.54|139.23|137.03|137.02|134.82|0
1692377700000|2023-08-18 16:55:00|138.55|136.35|142.21|140.01|142.79|140.59|138.55|136.35|0
1692378000000|2023-08-18 17:00:00|142.01|139.81|141.82|139.62|144.54|142.34|141.43|139.23|0
1692378300000|2023-08-18 17:05:00|142.01|139.81|143.17|140.97|144.15|141.95|139.89|137.69|0
1692378600000|2023-08-18 17:10:00|143.37|141.17|144.92|142.72|145.32|143.12|143.17|140.97|0
1692378900000|2023-08-18 17:15:00|144.73|142.53|146.1|143.9|146.1|143.9|143.36|141.16|0
1692379200000|2023-08-18 17:20:00|146.29|144.09|148.85|146.65|148.85|146.65|145.31|143.11|0
1692379500000|2023-08-18 17:25:00|149.05|146.85|144.91|142.71|150.64|148.44|144.52|142.32|0
1692379800000|2023-08-18 17:30:00|144.52|142.32|142.77|140.57|145.89|143.69|142.57|140.37|0
1692380100000|2023-08-18 17:35:00|142.38|140.18|145.89|143.69|146.08|143.88|142.38|140.18|0
1692380400000|2023-08-18 17:40:00|146.08|143.88|144.12|141.92|147.46|145.26|144.12|141.92|0
1692380700000|2023-08-18 17:45:00|143.93|141.73|141.98|139.78|144.52|142.32|141.5|139.3|0
1692381000000|2023-08-18 17:50:00|142.18|139.98|141.4|139.2|142.76|140.56|140.44|138.24|0
1692381300000|2023-08-18 17:55:00|141.69|139.49|141.78|139.58|143.92|141.72|141.4|139.2|0
1692381600000|2023-08-18 18:00:00|141.98|139.78|140.81|138.61|142.17|139.97|140.43|138.23|0
1692381900000|2023-08-18 18:05:00|141.01|138.81|140.02|137.82|141.01|138.81|138.64|136.44|0
1692382200000|2023-08-18 18:10:00|140.6|138.4|140.8|138.6|143.74|141.54|140.21|138.01|0
1692382500000|2023-08-18 18:15:00|140.99|138.79|140.4|138.2|142.16|139.96|138.46|136.26|0
1692382800000|2023-08-18 18:20:00|140.21|138.01|140.21|138.01|141.38|139.18|138.26|136.06|0
1692383100000|2023-08-18 18:25:00|140.4|138.2|139.81|137.61|142.36|140.16|139.62|137.42|0
1692383400000|2023-08-18 18:30:00|140.2|138|137.48|135.28|140.59|138.39|136.52|134.32|0
1692383700000|2023-08-18 18:35:00|137.29|135.09|136.13|133.93|137.68|135.48|135.56|133.36|0
1692384000000|2023-08-18 18:40:00|135.94|133.74|137.48|135.28|137.86|135.66|134.02|131.82|0
1692384300000|2023-08-18 18:45:00|137.67|135.47|136.32|134.12|138.25|136.05|135.55|133.35|0
1692384600000|2023-08-18 18:50:00|136.7|134.5|139.22|137.02|140.19|137.99|136.7|134.5|0
1692384900000|2023-08-18 18:55:00|139.41|137.21|140.38|138.18|140.58|138.38|137.47|135.27|0
1692385200000|2023-08-18 19:00:00|140.58|138.38|141.95|139.75|142.34|140.14|140.58|138.38|0
1692385500000|2023-08-18 19:05:00|140.26|138.06|140.1|137.9|140.65|138.45|136.96|134.76|0
1692385800000|2023-08-18 19:10:00|139.9|137.7|142.47|140.27|143.86|141.66|139.51|137.31|0
1692386100000|2023-08-18 19:15:00|142.27|140.07|141.67|139.47|143.26|141.06|141.08|138.88|0
1692386400000|2023-08-18 19:20:00|141.48|139.28|141.28|139.08|142.47|140.27|139.31|137.11|0
1692386700000|2023-08-18 19:25:00|140.88|138.68|137.83|135.63|141.47|139.27|137.54|135.34|0
1692387000000|2023-08-18 19:30:00|138.12|135.92|137.53|135.33|139.1|136.9|137.14|134.94|0
1692387300000|2023-08-18 19:35:00|137.73|135.53|137.92|135.72|139.3|137.1|137.53|135.33|0
1692387600000|2023-08-18 19:40:00|137.34|135.14|133.26|131.06|137.34|135.14|132.88|130.68|0
1692387900000|2023-08-18 19:45:00|133.07|130.87|129.43|127.23|133.26|131.06|126.6|124.4|0
1692388200000|2023-08-18 19:50:00|127.91|125.71|136.74|134.54|136.94|134.74|127.91|125.71|0
1692388500000|2023-08-18 19:55:00|137.33|135.13|134.99|132.79|139.68|137.48|134.99|132.79|0
1692388800000|2023-08-18 20:00:00|134.6|132.4|134.41|132.21|134.6|132.4|131.33|129.13|0
1692389100000|2023-08-18 20:05:00|134.21|132.01|135.37|133.17|135.76|133.56|133.44|131.24|0
1692389400000|2023-08-18 20:10:00|135.57|133.37|135.37|133.17|136.34|134.14|135.37|133.17|0
1692578100000|2023-08-21 00:35:00|133.8|131.4|133.42|131.02|133.8|131.4|133.23|130.83|0
1692578400000|2023-08-21 00:40:00|133.61|131.21|134.18|131.78|134.18|131.78|133.61|131.21|0
1692578700000|2023-08-21 00:45:00|133.99|131.59|133.98|131.58|133.99|131.59|133.6|131.2|0
1692579000000|2023-08-21 00:50:00|133.79|131.39|132.65|130.25|134.17|131.77|132.65|130.25|0
1692579300000|2023-08-21 00:55:00|132.27|129.87|133.4|131|133.79|131.39|132.27|129.87|0
1692579600000|2023-08-21 01:00:00|133.59|131.19|134.93|132.53|135.31|132.91|133.59|131.19|0
1692579900000|2023-08-21 01:05:00|134.74|132.34|134.54|132.14|135.12|132.72|134.16|131.76|0
1692580200000|2023-08-21 01:10:00|134.73|132.33|134.07|131.67|134.92|132.52|133.97|131.57|0
1692580500000|2023-08-21 01:15:00|133.97|131.57|137.42|135.02|141.11|138.71|133.97|131.57|0
1692580800000|2023-08-21 01:20:00|136.84|134.44|137.22|134.82|137.22|134.82|135.88|133.48|0
1692581100000|2023-08-21 01:25:00|137.61|135.21|136.45|134.05|137.9|135.5|135.87|133.47|0
1692581400000|2023-08-21 01:30:00|136.06|133.66|137.02|134.62|137.22|134.82|135.87|133.47|0
1692581700000|2023-08-21 01:35:00|136.83|134.43|137.02|134.62|137.79|135.39|136.06|133.66|0
1692582000000|2023-08-21 01:40:00|136.83|134.43|136.82|134.42|136.93|134.53|135|132.6|0
1692582300000|2023-08-21 01:45:00|136.63|134.23|137.59|135.19|137.79|135.39|136.25|133.85|0
1692582600000|2023-08-21 01:50:00|137.4|135|138.56|136.16|138.94|136.54|136.63|134.23|0
1692582900000|2023-08-21 01:55:00|138.27|135.87|137.2|134.8|138.36|135.96|137.01|134.61|0
1692583200000|2023-08-21 02:00:00|137.39|134.99|137.39|134.99|137.97|135.57|137.2|134.8|0
1692583500000|2023-08-21 02:05:00|137.2|134.8|135.65|133.25|137.2|134.8|135.46|133.06|0
1692583800000|2023-08-21 02:10:00|135.85|133.45|134.88|132.48|135.85|133.45|134.31|131.91|0
1692584100000|2023-08-21 02:15:00|134.69|132.29|134.98|132.58|135.65|133.25|134.31|131.91|0
1692584400000|2023-08-21 02:20:00|135.07|132.67|134.5|132.1|135.46|133.06|134.11|131.71|0
1692584700000|2023-08-21 02:25:00|134.3|131.9|133.92|131.52|134.5|132.1|133.54|131.14|0
1692585000000|2023-08-21 02:30:00|133.73|131.33|134.11|131.71|134.21|131.81|133.44|131.04|0
1692585300000|2023-08-21 02:35:00|133.92|131.52|133.72|131.32|134.4|132|133.53|131.13|0
1692585600000|2023-08-21 02:40:00|133.63|131.23|133.91|131.51|134.1|131.7|133.34|130.94|0
1692585900000|2023-08-21 02:45:00|133.72|131.32|133.91|131.51|134.1|131.7|133.15|130.75|0
1692586200000|2023-08-21 02:50:00|133.72|131.32|134.09|131.69|134.09|131.69|133.52|131.12|0
1692586500000|2023-08-21 02:55:00|133.9|131.5|134.09|131.69|134.48|132.08|133.9|131.5|0
1692586800000|2023-08-21 03:00:00|134.28|131.88|134.28|131.88|134.47|132.07|133.9|131.5|0
1692587100000|2023-08-21 03:05:00|134.19|131.79|134.28|131.88|134.47|132.07|133.51|131.11|0
1692587400000|2023-08-21 03:10:00|134.37|131.97|134.85|132.45|134.85|132.45|133.99|131.59|0
1692587700000|2023-08-21 03:15:00|135.04|132.64|135.03|132.63|135.42|133.02|134.84|132.44|0
1692588000000|2023-08-21 03:20:00|135.23|132.83|135.8|133.4|136.38|133.98|135.23|132.83|0
1692588300000|2023-08-21 03:25:00|135.61|133.21|135.6|133.2|135.99|133.59|135.32|132.92|0
1692588600000|2023-08-21 03:30:00|135.8|133.4|136.37|133.97|136.37|133.97|135.6|133.2|0
1692588900000|2023-08-21 03:35:00|136.18|133.78|136.37|133.97|136.95|134.55|136.17|133.77|0
1692589200000|2023-08-21 03:40:00|136.56|134.16|136.36|133.96|136.56|134.16|135.79|133.39|0
1692589500000|2023-08-21 03:45:00|136.56|134.16|136.08|133.68|136.56|134.16|135.98|133.58|0
1692589800000|2023-08-21 03:50:00|135.98|133.58|136.36|133.96|136.55|134.15|135.98|133.58|0
1692590100000|2023-08-21 03:55:00|136.55|134.15|136.35|133.95|136.55|134.15|135.97|133.57|0
1692590400000|2023-08-21 04:00:00|136.55|134.15|136.54|134.14|136.55|134.15|136.16|133.76|0
1692590700000|2023-08-21 04:05:00|136.74|134.34|136.73|134.33|136.93|134.53|136.54|134.14|0
1692591000000|2023-08-21 04:10:00|136.54|134.14|136.15|133.75|136.54|134.14|135.96|133.56|0
1692591300000|2023-08-21 04:15:00|136.34|133.94|135.96|133.56|136.34|133.94|135.76|133.36|0
1692591600000|2023-08-21 04:20:00|136.15|133.75|136.53|134.13|136.72|134.32|135.96|133.56|0
1692591900000|2023-08-21 04:25:00|136.34|133.94|136.34|133.94|136.34|133.94|136.14|133.74|0
1692592200000|2023-08-21 04:30:00|136.53|134.13|136.52|134.12|136.53|134.13|136.33|133.93|0
1692592500000|2023-08-21 04:35:00|136.72|134.32|136.91|134.51|138.26|135.86|136.52|134.12|0
1692592800000|2023-08-21 04:40:00|136.71|134.31|137.29|134.89|137.49|135.09|136.71|134.31|0
1692593100000|2023-08-21 04:45:00|137.48|135.08|137.67|135.27|137.67|135.27|137.29|134.89|0
1692593400000|2023-08-21 04:50:00|137.48|135.08|137.67|135.27|137.87|135.47|137.48|135.08|0
1692593700000|2023-08-21 04:55:00|137.48|135.08|137.67|135.27|137.67|135.27|137.48|135.08|0
1692594000000|2023-08-21 05:00:00|137.47|135.07|137.28|134.88|137.86|135.46|137.28|134.88|0
1692594300000|2023-08-21 05:05:00|137.08|134.68|137.47|135.07|137.47|135.07|136.12|133.72|0
1692594600000|2023-08-21 05:10:00|137.66|135.26|139.6|137.2|139.79|137.39|137.66|135.26|0
1692594900000|2023-08-21 05:15:00|139.4|137|139.79|137.39|140.18|137.78|139.02|136.62|0
1692595200000|2023-08-21 05:20:00|139.6|137.2|139.98|137.58|140.18|137.78|139.21|136.81|0
1692595500000|2023-08-21 05:25:00|140.08|137.68|140.57|138.17|140.76|138.36|139.59|137.19|0
1692595800000|2023-08-21 05:30:00|140.37|137.97|140.08|137.68|140.56|138.16|139.78|137.38|0
1692596100000|2023-08-21 05:35:00|140.17|137.77|140.36|137.96|141.54|139.14|140.17|137.77|0
1692596400000|2023-08-21 05:40:00|140.17|137.77|140.17|137.77|140.75|138.35|140.17|137.77|0
1692596700000|2023-08-21 05:45:00|140.27|137.87|140.16|137.76|140.75|138.35|139.77|137.37|0
1692597000000|2023-08-21 05:50:00|139.97|137.57|140.75|138.35|141.24|138.84|139.97|137.57|0
1692597300000|2023-08-21 05:55:00|140.94|138.54|140.94|138.54|140.94|138.54|140.16|137.76|0
1692597600000|2023-08-21 06:00:00|141.33|138.93|141.52|139.12|141.72|139.32|140.54|138.14|0
1692597900000|2023-08-21 06:05:00|141.62|139.42|141.72|139.52|142.01|139.81|140.83|138.63|0
1692598200000|2023-08-21 06:10:00|141.81|139.61|142.2|140|142.99|140.79|141.81|139.61|0
1692598500000|2023-08-21 06:15:00|142|139.8|140.43|138.23|142.2|140|140.24|138.04|0
1692598800000|2023-08-21 06:20:00|140.24|138.04|139.46|137.26|140.43|138.23|139.46|137.26|0
1692599100000|2023-08-21 06:25:00|139.26|137.06|139.45|137.25|139.85|137.65|139.26|137.06|0
1692599400000|2023-08-21 06:30:00|139.36|137.16|140.04|137.84|140.23|138.03|139.26|137.06|0
1692599700000|2023-08-21 06:35:00|139.65|137.45|139.84|137.64|140.03|137.83|139.45|137.25|0
1692600000000|2023-08-21 06:40:00|139.64|137.44|139.05|136.85|139.84|137.64|139.05|136.85|0
1692600300000|2023-08-21 06:45:00|138.86|136.66|139.54|137.34|139.54|137.34|138.47|136.27|0
1692600600000|2023-08-21 06:50:00|139.44|137.24|139.24|137.04|139.64|137.44|139.05|136.85|0
1692600900000|2023-08-21 06:55:00|139.44|137.24|140.61|138.41|140.61|138.41|139.05|136.85|0
1692601200000|2023-08-21 07:00:00|140.41|138.21|136.82|134.62|140.8|138.6|136.52|134.32|0
1692601500000|2023-08-21 07:05:00|136.91|134.71|135.37|133.17|136.91|134.71|134.6|132.4|0
1692601800000|2023-08-21 07:10:00|135.17|132.97|134.59|132.39|135.56|133.36|134.02|131.82|0
1692602100000|2023-08-21 07:15:00|134.79|132.59|135.17|132.97|136.23|134.03|134.59|132.39|0
1692602400000|2023-08-21 07:20:00|134.98|132.78|135.93|133.73|136.71|134.51|134.59|132.39|0
1692602700000|2023-08-21 07:25:00|136.13|133.93|134.11|131.91|136.13|133.93|134.11|131.91|0
1692603000000|2023-08-21 07:30:00|134.59|132.39|133.72|131.52|135.54|133.34|133.44|131.24|0
1692603300000|2023-08-21 07:35:00|133.82|131.62|133.24|131.04|134.01|131.81|132.86|130.66|0
1692603600000|2023-08-21 07:40:00|133.34|131.14|131.15|128.95|133.43|131.23|130.96|128.76|0
1692603900000|2023-08-21 07:45:00|131.34|129.14|130.2|128|132.09|129.89|130.01|127.81|0
1692604200000|2023-08-21 07:50:00|130.39|128.19|130.02|127.82|130.58|128.38|129.44|127.24|0
1692604500000|2023-08-21 07:55:00|130.21|128.01|126.44|124.24|130.4|128.2|126.44|124.24|0
1692604800000|2023-08-21 08:00:00|126.26|124.06|126.07|123.87|127.19|124.99|125.51|123.31|0
1692605100000|2023-08-21 08:05:00|125.88|123.68|126.81|124.61|127|124.8|125.51|123.31|0
1692605400000|2023-08-21 08:10:00|127|124.8|127.93|125.73|128.5|126.3|126.62|124.42|0
1692605700000|2023-08-21 08:15:00|127.75|125.55|127.18|124.98|128.12|125.92|126.25|124.05|0
1692606000000|2023-08-21 08:20:00|127.37|125.17|125.31|123.11|127.37|125.17|125.12|122.92|0
1692606300000|2023-08-21 08:25:00|125.5|123.3|125.12|122.92|126.24|124.04|124.75|122.55|0
1692606600000|2023-08-21 08:30:00|124.93|122.73|124.93|122.73|125.3|123.1|124.56|122.36|0
1692606900000|2023-08-21 08:35:00|125.3|123.1|126.33|124.13|126.42|124.22|125.3|123.1|0
1692607200000|2023-08-21 08:40:00|126.23|124.03|125.67|123.47|126.6|124.4|125.11|122.91|0
1692607500000|2023-08-21 08:45:00|125.86|123.66|125.67|123.47|126.04|123.84|124.92|122.72|0
1692607800000|2023-08-21 08:50:00|125.48|123.28|125.29|123.09|125.67|123.47|125.1|122.9|0
1692608100000|2023-08-21 08:55:00|125.48|123.28|124.54|122.34|125.66|123.46|124.54|122.34|0
1692608400000|2023-08-21 09:00:00|124.73|122.53|123.98|121.78|124.73|122.53|123.43|121.23|0
1692608700000|2023-08-21 09:05:00|123.8|121.6|123.43|121.23|123.8|121.6|122.51|120.31|0
1692609000000|2023-08-21 09:10:00|123.52|121.32|121.58|119.38|123.52|121.32|121.58|119.38|0
1692609300000|2023-08-21 09:15:00|121.77|119.57|121.95|119.75|122.68|120.48|121.77|119.57|0
1692609600000|2023-08-21 09:20:00|122.04|119.84|121.21|119.01|122.5|120.3|121.03|118.83|0
1692609900000|2023-08-21 09:25:00|121.03|118.83|121.57|119.37|121.76|119.56|120.3|118.1|0
1692610200000|2023-08-21 09:30:00|121.76|119.56|122.86|120.66|123.23|121.03|121.76|119.56|0
1692610500000|2023-08-21 09:35:00|123.04|120.84|122.85|120.65|123.04|120.84|122.12|119.92|0
1692610800000|2023-08-21 09:40:00|122.67|120.47|122.58|120.38|122.85|120.65|121.93|119.73|0
1692611100000|2023-08-21 09:45:00|122.85|120.65|121.38|119.18|122.85|120.65|121.19|118.99|0
1692611400000|2023-08-21 09:50:00|121.56|119.36|121.01|118.81|121.74|119.54|120.82|118.62|0
1692611700000|2023-08-21 09:55:00|121.1|118.9|120.82|118.62|121.92|119.72|120.27|118.07|0
1692612000000|2023-08-21 10:00:00|120.64|118.44|121.73|119.53|121.73|119.53|119.91|117.71|0
1692612300000|2023-08-21 10:05:00|121.55|119.35|119.9|117.7|121.73|119.53|119.36|117.16|0
1692612600000|2023-08-21 10:10:00|120.08|117.88|121.18|118.98|121.18|118.98|119.72|117.52|0
1692612900000|2023-08-21 10:15:00|121.36|119.16|121.17|118.97|121.36|119.16|120.26|118.06|0
1692613200000|2023-08-21 10:20:00|120.99|118.79|121.54|119.34|122.27|120.07|120.99|118.79|0
1692613500000|2023-08-21 10:25:00|121.9|119.7|123.19|120.99|123.19|120.99|121.17|118.97|0
1692613800000|2023-08-21 10:30:00|123.1|120.9|123|120.8|123.19|120.99|121.53|119.33|0
1692614100000|2023-08-21 10:35:00|123.18|120.98|123.37|121.17|123.55|121.35|122.81|120.61|0
1692614400000|2023-08-21 10:40:00|123.18|120.98|122.72|120.52|123.55|121.35|122.62|120.42|0
1692614700000|2023-08-21 10:45:00|122.81|120.61|123.17|120.97|123.55|121.35|122.44|120.24|0
1692615000000|2023-08-21 10:50:00|123.36|121.16|123.36|121.16|123.73|121.53|122.9|120.7|0
1692615300000|2023-08-21 10:55:00|123.54|121.34|123.17|120.97|124.09|121.89|122.98|120.78|0
1692615600000|2023-08-21 11:00:00|123.35|121.15|122.06|119.86|123.35|121.15|121.97|119.77|0
1692615900000|2023-08-21 11:05:00|121.97|119.77|122.42|120.22|123.16|120.96|121.51|119.31|0
1692616200000|2023-08-21 11:10:00|122.24|120.04|123.25|121.05|123.9|121.7|122.06|119.86|0
1692616500000|2023-08-21 11:15:00|123.34|121.14|121.88|119.68|123.53|121.33|121.87|119.67|0
1692616800000|2023-08-21 11:20:00|122.06|119.86|120.75|118.55|122.24|120.04|120.57|118.37|0
1692617100000|2023-08-21 11:25:00|120.56|118.36|120.11|117.91|121.3|119.1|120.01|117.81|0
1692617400000|2023-08-21 11:30:00|120.01|117.81|119.37|117.17|120.19|117.99|118.72|116.52|0
1692617700000|2023-08-21 11:35:00|119.09|116.89|120.37|118.17|120.92|118.72|119.09|116.89|0
1692618000000|2023-08-21 11:40:00|120.19|117.99|119.45|117.25|120.19|117.99|118.9|116.7|0
1692618300000|2023-08-21 11:45:00|119.27|117.07|118.71|116.51|119.45|117.25|118.53|116.33|0
1692618600000|2023-08-21 11:50:00|118.9|116.7|118.89|116.69|119.08|116.88|118.17|115.97|0
1692618900000|2023-08-21 11:55:00|119.08|116.88|119.07|116.87|119.63|117.43|119.07|116.87|0
1692619200000|2023-08-21 12:00:00|118.89|116.69|118.7|116.5|119.17|116.97|117.97|115.77|0
1692619500000|2023-08-21 12:05:00|118.52|116.32|119.62|117.42|119.8|117.6|118.52|116.32|0
1692619800000|2023-08-21 12:10:00|119.43|117.23|119.8|117.6|119.98|117.78|118.88|116.68|0
1692620100000|2023-08-21 12:15:00|119.98|117.78|120.71|118.51|120.9|118.7|119.98|117.78|0
1692620400000|2023-08-21 12:20:00|120.53|118.33|121.26|119.06|121.45|119.25|120.16|117.96|0
1692620700000|2023-08-21 12:25:00|121.45|119.25|120.89|118.69|121.45|119.25|120.15|117.95|0
1692621000000|2023-08-21 12:30:00|120.71|118.51|123.11|120.91|123.48|121.28|120.34|118.14|0
1692621300000|2023-08-21 12:35:00|123.21|121.01|124.04|121.84|124.41|122.21|123.21|121.01|0
1692621600000|2023-08-21 12:40:00|124.23|122.03|124.22|122.02|124.79|122.59|123.66|121.46|0
1692621900000|2023-08-21 12:45:00|124.04|121.84|124.78|122.58|125.16|122.96|123.48|121.28|0
1692622200000|2023-08-21 12:50:00|124.97|122.77|125.9|123.7|125.9|123.7|124.59|122.39|0
1692622500000|2023-08-21 12:55:00|126.09|123.89|127.03|124.83|127.22|125.02|125.9|123.7|0
1692622800000|2023-08-21 13:00:00|127.13|124.93|126.69|124.49|127.22|125.02|125.58|123.38|0
1692623100000|2023-08-21 13:05:00|126.88|124.68|128.39|126.19|128.77|126.57|126.88|124.68|0
1692623400000|2023-08-21 13:10:00|128.58|126.38|128.94|126.74|129.51|127.31|128.01|125.81|0
1692623700000|2023-08-21 13:15:00|128.75|126.55|130.07|127.87|130.65|128.45|127.99|125.79|0
1692624000000|2023-08-21 13:20:00|130.26|128.06|128.55|126.35|130.36|128.16|128.36|126.16|0
1692624300000|2023-08-21 13:25:00|128.74|126.54|127.6|125.4|129.31|127.11|127.6|125.4|0
1692624600000|2023-08-21 13:30:00|127.41|125.21|123.48|121.28|128.93|126.73|123.48|121.28|0
1692624900000|2023-08-21 13:35:00|122.56|120.36|119.43|117.23|122.56|120.36|119.43|117.23|0
1692625200000|2023-08-21 13:40:00|119.79|117.59|122.19|119.99|123.11|120.91|119.39|117.19|0
1692625500000|2023-08-21 13:45:00|122.38|120.18|123.69|121.49|125.02|122.82|121.44|119.24|0
1692625800000|2023-08-21 13:50:00|123.5|121.3|124.04|121.84|126.63|124.43|122.75|120.55|0
1692626100000|2023-08-21 13:55:00|124.23|122.03|118.1|115.9|124.42|122.22|118.1|115.9|0
1692626400000|2023-08-21 14:00:00|117.55|115.35|119.2|117|121.24|119.04|117.55|115.35|0
1692626700000|2023-08-21 14:05:00|119.01|116.81|118.64|116.44|119.01|116.81|116.63|114.43|0
1692627000000|2023-08-21 14:10:00|118.83|116.63|123.28|121.08|124.03|121.83|118.64|116.44|0
1692627300000|2023-08-21 14:15:00|123.47|121.27|124.59|122.39|126.48|124.28|123.28|121.08|0
1692627600000|2023-08-21 14:20:00|124.4|122.2|129.15|126.95|129.34|127.14|124.4|122.2|0
1692627900000|2023-08-21 14:25:00|128.96|126.76|133.78|131.58|134.17|131.97|128.96|126.76|0
1692628200000|2023-08-21 14:30:00|133.97|131.77|133.78|131.58|135.14|132.94|132.81|130.61|0
1692628500000|2023-08-21 14:35:00|133.97|131.77|133.19|130.99|135.14|132.94|132.03|129.83|0
1692628800000|2023-08-21 14:40:00|133.38|131.18|131.83|129.63|133.58|131.38|130.29|128.09|0
1692629100000|2023-08-21 14:45:00|132.02|129.82|131.83|129.63|132.8|130.6|130.29|128.09|0
1692629400000|2023-08-21 14:50:00|131.44|129.24|132.79|130.59|135.13|132.93|131.25|129.05|0
1692629700000|2023-08-21 14:55:00|132.6|130.4|132.3|130.1|133.57|131.37|130.94|128.74|0
1692630000000|2023-08-21 15:00:00|132.5|130.3|130.75|128.55|133.86|131.66|129.97|127.77|0
1692630300000|2023-08-21 15:05:00|130.94|128.74|132.88|130.68|134.25|132.05|130.17|127.97|0
1692630600000|2023-08-21 15:10:00|133.27|131.07|136.41|134.21|136.61|134.41|132.88|130.68|0
1692630900000|2023-08-21 15:15:00|136.61|134.41|136.88|134.68|140.04|137.84|136.49|134.29|0
1692631200000|2023-08-21 15:20:00|136.49|134.29|138.45|136.25|138.85|136.65|136.1|133.9|0
1692631500000|2023-08-21 15:25:00|138.85|136.65|138.85|136.65|140.03|137.83|137.47|135.27|0
1692631800000|2023-08-21 15:30:00|139.24|137.04|135.5|133.3|139.24|137.04|135.31|133.11|0
1692632100000|2023-08-21 15:35:00|135.89|133.69|139.04|136.84|140.03|137.83|135.31|133.11|0
1692632400000|2023-08-21 15:40:00|138.84|136.64|142.41|140.21|142.41|140.21|138.84|136.64|0
1692632700000|2023-08-21 15:45:00|143.01|140.81|142.81|140.61|143.21|141.01|140.82|138.62|0
1692633000000|2023-08-21 15:50:00|143.01|140.81|143.81|141.61|144.21|142.01|141.61|139.41|0
1692633300000|2023-08-21 15:55:00|143.61|141.41|141.81|139.61|144.01|141.81|141.01|138.81|0
1692633600000|2023-08-21 16:00:00|142.21|140.01|139.42|137.22|142.31|140.11|139.42|137.22|0
1692633900000|2023-08-21 16:05:00|139.62|137.42|140.61|138.41|141.4|139.2|139.22|137.02|0
1692634200000|2023-08-21 16:10:00|140.8|138.6|137.64|135.44|142.6|140.4|137.64|135.44|0
1692634500000|2023-08-21 16:15:00|137.83|135.63|135.67|133.47|137.83|135.63|135.08|132.88|0
1692634800000|2023-08-21 16:20:00|135.87|133.67|132.75|130.55|136.06|133.86|132.36|130.16|0
1692635100000|2023-08-21 16:25:00|132.17|129.97|131.58|129.38|132.74|130.54|131.39|129.19|0
1692635400000|2023-08-21 16:30:00|131.39|129.19|132.16|129.96|133.13|130.93|131|128.8|0
1692635700000|2023-08-21 16:35:00|132.35|130.15|132.93|130.73|134.1|131.9|131.77|129.57|0
1692636000000|2023-08-21 16:40:00|133.12|130.92|131.57|129.37|133.12|130.92|131|128.8|0
1692636300000|2023-08-21 16:45:00|131.38|129.18|129.46|127.26|131.96|129.76|129.07|126.87|0
1692636600000|2023-08-21 16:50:00|129.27|127.07|131.76|129.56|131.76|129.56|129.27|127.07|0
1692636900000|2023-08-21 16:55:00|131.95|129.75|128.49|126.29|132.15|129.95|127.92|125.72|0
1692637200000|2023-08-21 17:00:00|128.69|126.49|130.79|128.59|130.98|128.78|127.54|125.34|0
1692637500000|2023-08-21 17:05:00|131.18|128.98|128.68|126.48|131.18|128.98|127.92|125.72|0
1692637800000|2023-08-21 17:10:00|128.49|126.29|129.36|127.16|129.63|127.43|128.2|126|0
1692638100000|2023-08-21 17:15:00|129.17|126.97|125.89|123.69|129.36|127.16|125.89|123.69|0
1692638400000|2023-08-21 17:20:00|125.7|123.5|123.71|121.51|125.89|123.69|123.42|121.22|0
1692638700000|2023-08-21 17:25:00|123.61|121.41|123.04|120.84|123.61|121.41|121.15|118.95|0
1692639000000|2023-08-21 17:30:00|122.85|120.65|121.34|119.14|123.41|121.21|120.4|118.2|0
1692639300000|2023-08-21 17:35:00|121.15|118.95|121.52|119.32|121.71|119.51|119.84|117.64|0
1692639600000|2023-08-21 17:40:00|121.33|119.13|119.46|117.26|121.33|119.13|119.27|117.07|0
1692639900000|2023-08-21 17:45:00|119.27|117.07|119.64|117.44|120.39|118.19|118.71|116.51|0
1692640200000|2023-08-21 17:50:00|119.45|117.25|121.51|119.31|122.08|119.88|119.27|117.07|0
1692640500000|2023-08-21 17:55:00|121.32|119.12|121.7|119.5|123.21|121.01|120.95|118.75|0
1692640800000|2023-08-21 18:00:00|121.51|119.31|121.13|118.93|122.83|120.63|120.19|117.99|0
1692641100000|2023-08-21 18:05:00|120.94|118.74|120|117.8|121.69|119.49|118.88|116.68|0
1692641400000|2023-08-21 18:10:00|119.82|117.62|117.95|115.75|119.82|117.62|117.03|114.83|0
1692641700000|2023-08-21 18:15:00|117.77|115.57|118.51|116.31|119.06|116.86|117.03|114.83|0
1692642000000|2023-08-21 18:20:00|118.32|116.12|119.06|116.86|119.06|116.86|117.02|114.82|0
1692642300000|2023-08-21 18:25:00|118.87|116.67|119.62|117.42|120.84|118.64|118.5|116.3|0
1692642600000|2023-08-21 18:30:00|119.43|117.23|120.17|117.97|120.17|117.97|117.76|115.56|0
1692642900000|2023-08-21 18:35:00|119.99|117.79|117.75|115.55|119.99|117.79|117.2|115|0
1692643200000|2023-08-21 18:40:00|117.56|115.36|115.72|113.52|117.56|115.36|114.8|112.6|0
1692643500000|2023-08-21 18:45:00|115.9|113.7|113.16|110.96|116.27|114.07|112.98|110.78|0
1692643800000|2023-08-21 18:50:00|112.98|110.78|113.88|111.68|114.43|112.23|112.79|110.59|0
1692644100000|2023-08-21 18:55:00|114.06|111.86|114.61|112.41|115.53|113.33|113.7|111.5|0
1692644400000|2023-08-21 19:00:00|114.24|112.04|112.42|110.22|114.24|112.04|111.34|109.14|0
1692644700000|2023-08-21 19:05:00|112.24|110.04|112.24|110.04|113.33|111.13|110.98|108.78|0
1692645000000|2023-08-21 19:10:00|112.42|110.22|111.69|109.49|113.32|111.12|111.33|109.13|0
1692645300000|2023-08-21 19:15:00|111.51|109.31|111.15|108.95|111.51|109.31|109.89|107.69|0
1692645600000|2023-08-21 19:20:00|110.97|108.77|110.25|108.05|111.69|109.49|109.35|107.15|0
1692645900000|2023-08-21 19:25:00|110.07|107.87|111.5|109.3|111.86|109.66|109.71|107.51|0
1692646200000|2023-08-21 19:30:00|111.86|109.66|110.06|107.86|112.22|110.02|109.7|107.5|0
1692646500000|2023-08-21 19:35:00|109.88|107.68|110.06|107.86|110.96|108.76|109.52|107.32|0
1692646800000|2023-08-21 19:40:00|109.88|107.68|108.09|105.89|109.88|107.68|106.5|104.3|0
1692647100000|2023-08-21 19:45:00|108.27|106.07|109.87|107.67|110.05|107.85|108.27|106.07|0
1692647400000|2023-08-21 19:50:00|109.69|107.49|110.05|107.85|110.77|108.57|108.44|106.24|0
1692647700000|2023-08-21 19:55:00|110.23|108.03|111.76|109.56|113.66|111.46|109.87|107.67|0
1692648000000|2023-08-21 20:00:00|113.11|110.91|114.16|111.96|116.63|114.43|113.11|110.91|0
1692648300000|2023-08-21 20:05:00|114.34|112.14|114.34|112.14|114.89|112.69|113.6|111.4|0
1692648600000|2023-08-21 20:10:00|114.52|112.32|114.88|112.68|115.25|113.05|114.33|112.13|0
1692648900000|2023-08-21 20:15:00|114.8|112.4|114.8|112.4|115.17|112.77|114.43|112.03|0
1692649200000|2023-08-21 20:20:00|114.61|112.21|114.61|112.21|114.8|112.4|114.43|112.03|0
1692649500000|2023-08-21 20:25:00|114.79|112.39|114.97|112.57|115.16|112.76|114.61|112.21|0
1692649800000|2023-08-21 20:30:00|114.79|112.39|114.97|112.57|115.16|112.76|114.79|112.39|0
1692650100000|2023-08-21 20:35:00|115.15|112.75|114.97|112.57|115.15|112.75|114.97|112.57|0
1692650400000|2023-08-21 20:40:00|114.78|112.38|114.78|112.38|114.78|112.38|114.6|112.2|0
1692650700000|2023-08-21 20:45:00|114.96|112.56|114.78|112.38|115.15|112.75|114.59|112.19|0
1692651000000|2023-08-21 20:50:00|114.59|112.19|114.22|111.82|114.78|112.38|113.86|111.46|0
1692651300000|2023-08-21 20:55:00|114.41|112.01|114.51|112.11|114.59|112.19|114.04|111.64|0
1692651600000|2023-08-21 21:00:00|114.48|112.08|114.4|112|114.62|112.22|114.35|111.95|0
1692651900000|2023-08-21 21:05:00|114.37|111.97|114.32|111.92|114.45|112.05|114.27|111.87|0
1692652200000|2023-08-21 21:10:00|114.29|111.89|114.31|111.91|114.34|111.94|114.1|111.7|0
1692652500000|2023-08-21 21:15:00|114.28|111.88|114.18|111.78|114.34|111.94|114.15|111.75|0
1692652800000|2023-08-21 21:20:00|114.31|111.91|114.44|112.04|114.47|112.07|114.31|111.91|0
1692653100000|2023-08-21 21:25:00|114.36|111.96|114.11|111.71|114.36|111.96|114.11|111.71|0
1692653400000|2023-08-21 21:30:00|114.14|111.74|114.14|111.74|114.14|111.74|114.14|111.74|0
1692653700000|2023-08-21 21:35:00|114.11|111.71|114.19|111.79|114.19|111.79|114.06|111.66|0
1692654000000|2023-08-21 21:40:00|114.13|111.73|113.95|111.55|114.13|111.73|113.95|111.55|0
1692654300000|2023-08-21 21:45:00|113.92|111.52|114.29|111.89|114.29|111.89|113.89|111.49|0
1692654600000|2023-08-21 21:50:00|114.37|111.97|114.13|111.73|114.37|111.97|114.13|111.73|0
1692654900000|2023-08-21 21:55:00|114.15|111.75|114.17|111.77|114.17|111.77|114.12|111.72|0
1692655200000|2023-08-21 22:00:00|113.91|111.51|115.19|112.79|115.83|113.43|113.73|111.33|0
1692655500000|2023-08-21 22:05:00|115.28|112.88|114.91|112.51|115.65|113.25|114.91|112.51|0
1692655800000|2023-08-21 22:10:00|115|112.6|116.93|114.53|116.93|114.53|114.91|112.51|0
1692656100000|2023-08-21 22:15:00|116.75|114.35|116.19|113.79|116.93|114.53|115.82|113.42|0
1692656400000|2023-08-21 22:20:00|116.01|113.61|116.19|113.79|116.19|113.79|115.82|113.42|0
1692656700000|2023-08-21 22:25:00|116.37|113.97|116.18|113.78|116.74|114.34|116|113.6|0
1692657000000|2023-08-21 22:30:00|116|113.6|116.37|113.97|116.37|113.97|115.63|113.23|0
1692657300000|2023-08-21 22:35:00|116.46|114.06|116.36|113.96|116.55|114.15|116.18|113.78|0
1692657600000|2023-08-21 22:40:00|116.55|114.15|116.36|113.96|116.55|114.15|116.36|113.96|0
1692657900000|2023-08-21 22:45:00|116.54|114.14|116.54|114.14|116.54|114.14|116.17|113.77|0
1692658200000|2023-08-21 22:50:00|116.73|114.33|116.54|114.14|116.73|114.33|116.54|114.14|0
1692658500000|2023-08-21 22:55:00|116.35|113.95|116.53|114.13|116.72|114.32|116.17|113.77|0
1692658800000|2023-08-21 23:00:00|116.35|113.95|116.16|113.76|116.53|114.13|116.16|113.76|0
1692659100000|2023-08-21 23:05:00|115.98|113.58|115.6|113.2|116.16|113.76|115.6|113.2|0
1692659400000|2023-08-21 23:10:00|115.7|113.3|114.87|112.47|115.7|113.3|114.87|112.47|0
1692659700000|2023-08-21 23:15:00|114.68|112.28|114.68|112.28|114.87|112.47|114.68|112.28|0
1692660000000|2023-08-21 23:20:00|114.49|112.09|114.31|111.91|114.68|112.28|113.94|111.54|0
1692660300000|2023-08-21 23:25:00|114.49|112.09|114.12|111.72|114.49|112.09|113.94|111.54|0
1692660600000|2023-08-21 23:30:00|114.31|111.91|114.12|111.72|114.49|112.09|113.94|111.54|0
1692660900000|2023-08-21 23:35:00|114.21|111.81|114.3|111.9|114.48|112.08|114.12|111.72|0
1692661200000|2023-08-21 23:40:00|114.11|111.71|114.85|112.45|114.85|112.45|114.11|111.71|0
1692661500000|2023-08-21 23:45:00|115.03|112.63|115.58|113.18|115.58|113.18|115.03|112.63|0
1692661800000|2023-08-21 23:50:00|115.76|113.36|117.05|114.65|117.06|114.66|115.76|113.36|0
1692662100000|2023-08-21 23:55:00|117.43|115.03|116.87|114.47|117.43|115.03|116.87|114.47|0
1692662400000|2023-08-22 00:00:00|116.68|114.28|117.23|114.83|117.42|115.02|116.5|114.1|0
1692662700000|2023-08-22 00:05:00|117.42|115.02|118.91|116.51|119.1|116.7|117.23|114.83|0
1692663000000|2023-08-22 00:10:00|119.09|116.69|118.16|115.76|119.09|116.69|117.97|115.57|0
1692663300000|2023-08-22 00:15:00|117.97|115.57|118.99|116.59|119.26|116.86|116.86|114.46|0
1692663600000|2023-08-22 00:20:00|118.89|116.49|118.7|116.3|119.07|116.67|117.13|114.73|0
1692663900000|2023-08-22 00:25:00|118.89|116.49|118.88|116.48|119.26|116.86|118.33|115.93|0
1692664200000|2023-08-22 00:30:00|118.7|116.3|119.25|116.85|119.62|117.22|118.14|115.74|0
1692664500000|2023-08-22 00:35:00|119.06|116.66|118.14|115.74|119.06|116.66|118.14|115.74|0
1692664800000|2023-08-22 00:40:00|117.95|115.55|117.58|115.18|117.95|115.55|116.85|114.45|0
1692665100000|2023-08-22 00:45:00|117.4|115|116.85|114.45|117.4|115|116.12|113.72|0
1692665400000|2023-08-22 00:50:00|116.66|114.26|116.66|114.26|116.66|114.26|116.3|113.9|0
1692665700000|2023-08-22 00:55:00|116.57|114.17|116.47|114.07|116.84|114.44|116.47|114.07|0
1692666000000|2023-08-22 01:00:00|116.29|113.89|117.39|114.99|117.57|115.17|116.29|113.89|0
1692666300000|2023-08-22 01:05:00|117.48|115.08|118.3|115.9|119.04|116.64|117.2|114.8|0
1692666600000|2023-08-22 01:10:00|118.12|115.72|118.48|116.08|118.49|116.09|117.75|115.35|0
1692666900000|2023-08-22 01:15:00|118.67|116.27|119.41|117.01|119.41|117.01|118.48|116.08|0
1692667200000|2023-08-22 01:20:00|119.22|116.82|117.56|115.16|119.78|117.38|117.56|115.16|0
1692667500000|2023-08-22 01:25:00|117.37|114.97|116.27|113.87|117.56|115.16|116.27|113.87|0
1692667800000|2023-08-22 01:30:00|116.09|113.69|115.45|113.05|116.09|113.69|114.81|112.41|0
1692668100000|2023-08-22 01:35:00|115.54|113.14|116.08|113.68|116.45|114.05|115.45|113.05|0
1692668400000|2023-08-22 01:40:00|115.9|113.5|117.18|114.78|117.18|114.78|115.71|113.31|0
1692668700000|2023-08-22 01:45:00|116.99|114.59|117.36|114.96|117.91|115.51|116.99|114.59|0
1692669000000|2023-08-22 01:50:00|117.54|115.14|118.64|116.24|119.2|116.8|117.54|115.14|0
1692669300000|2023-08-22 01:55:00|118.83|116.43|117.17|114.77|118.83|116.43|116.98|114.58|0
1692669600000|2023-08-22 02:00:00|117.08|114.68|116.8|114.4|117.35|114.95|116.25|113.85|0
1692669900000|2023-08-22 02:05:00|116.61|114.21|116.61|114.21|116.98|114.58|116.24|113.84|0
1692670200000|2023-08-22 02:10:00|116.43|114.03|116.15|113.75|116.61|114.21|115.88|113.48|0
1692670500000|2023-08-22 02:15:00|116.06|113.66|116.05|113.65|116.42|114.02|115.69|113.29|0
1692670800000|2023-08-22 02:20:00|115.87|113.47|114.96|112.56|116.05|113.65|114.59|112.19|0
1692671100000|2023-08-22 02:25:00|115.05|112.65|114.95|112.55|115.05|112.65|114.23|111.83|0
1692671400000|2023-08-22 02:30:00|114.77|112.37|114.59|112.19|115.13|112.73|114.22|111.82|0
1692671700000|2023-08-22 02:35:00|114.77|112.37|115.49|113.09|115.49|113.09|114.77|112.37|0
1692672000000|2023-08-22 02:40:00|115.41|113.01|115.85|113.45|116.04|113.64|115.31|112.91|0
1692672300000|2023-08-22 02:45:00|116.04|113.64|116.03|113.63|116.77|114.37|116.03|113.63|0
1692672600000|2023-08-22 02:50:00|116.22|113.82|115.67|113.27|116.22|113.82|115.48|113.08|0
1692672900000|2023-08-22 02:55:00|115.48|113.08|115.66|113.26|116.03|113.63|115.48|113.08|0
1692673200000|2023-08-22 03:00:00|115.84|113.44|115.84|113.44|116.03|113.63|115.66|113.26|0
1692673500000|2023-08-22 03:05:00|116.02|113.62|114.93|112.53|116.02|113.62|114.38|111.98|0
1692673800000|2023-08-22 03:10:00|115.11|112.71|114.56|112.16|115.11|112.71|114.38|111.98|0
1692674100000|2023-08-22 03:15:00|114.65|112.25|114.19|111.79|114.65|112.25|113.83|111.43|0
1692674400000|2023-08-22 03:20:00|114.01|111.61|114.01|111.61|114.37|111.97|113.83|111.43|0
1692674700000|2023-08-22 03:25:00|114.19|111.79|114.01|111.61|114.19|111.79|113.82|111.42|0
1692675000000|2023-08-22 03:30:00|113.92|111.52|114.91|112.51|115.09|112.69|113.82|111.42|0
1692675300000|2023-08-22 03:35:00|114.82|112.42|115.09|112.69|115.09|112.69|114.54|112.14|0
1692675600000|2023-08-22 03:40:00|115|112.6|114.72|112.32|115.09|112.69|114.36|111.96|0
1692675900000|2023-08-22 03:45:00|114.54|112.14|114.54|112.14|114.72|112.32|114.36|111.96|0
1692676200000|2023-08-22 03:50:00|114.63|112.23|114.53|112.13|114.72|112.32|114.35|111.95|0
1692676500000|2023-08-22 03:55:00|114.35|111.95|114.62|112.22|114.71|112.31|114.35|111.95|0
1692676800000|2023-08-22 04:00:00|114.53|112.13|115.44|113.04|115.44|113.04|114.53|112.13|0
1692677100000|2023-08-22 04:05:00|115.62|113.22|115.07|112.67|115.62|113.22|114.89|112.49|0
1692677400000|2023-08-22 04:10:00|114.98|112.58|114.88|112.48|115.07|112.67|114.88|112.48|0
1692677700000|2023-08-22 04:15:00|114.7|112.3|114.88|112.48|115.06|112.66|114.52|112.12|0
1692678000000|2023-08-22 04:20:00|114.79|112.39|115.06|112.66|115.24|112.84|114.7|112.3|0
1692678300000|2023-08-22 04:25:00|114.87|112.47|115.05|112.65|115.06|112.66|114.87|112.47|0
1692678600000|2023-08-22 04:30:00|115.15|112.75|115.42|113.02|115.6|113.2|115.15|112.75|0
1692678900000|2023-08-22 04:35:00|115.23|112.83|115.78|113.38|115.78|113.38|115.23|112.83|0
1692679200000|2023-08-22 04:40:00|115.59|113.19|115.59|113.19|115.78|113.38|115.51|113.11|0
1692679500000|2023-08-22 04:45:00|115.77|113.37|116.14|113.74|116.14|113.74|115.41|113.01|0
1692679800000|2023-08-22 04:50:00|116.32|113.92|116.13|113.73|116.32|113.92|115.95|113.55|0
1692680100000|2023-08-22 04:55:00|116.32|113.92|116.5|114.1|116.5|114.1|116.13|113.73|0
1692680400000|2023-08-22 05:00:00|116.31|113.91|115.94|113.54|116.68|114.28|115.94|113.54|0
1692680700000|2023-08-22 05:05:00|116.13|113.73|117.41|115.01|117.41|115.01|114.85|112.45|0
1692681000000|2023-08-22 05:10:00|117.32|114.92|115.75|113.35|117.41|115.01|115.75|113.35|0
1692681300000|2023-08-22 05:15:00|115.57|113.17|116.76|114.36|117.03|114.63|115.57|113.17|0
1692681600000|2023-08-22 05:20:00|116.85|114.45|116.57|114.17|116.85|114.45|116.3|113.9|0
1692681900000|2023-08-22 05:25:00|116.48|114.08|116.11|113.71|116.66|114.26|115.93|113.53|0
1692682200000|2023-08-22 05:30:00|115.93|113.53|117.76|115.36|117.76|115.36|115.93|113.53|0
1692682500000|2023-08-22 05:35:00|117.94|115.54|117.3|114.9|117.94|115.54|116.84|114.44|0
1692682800000|2023-08-22 05:40:00|117.2|114.8|116.47|114.07|117.39|114.99|115.92|113.52|0
1692683100000|2023-08-22 05:45:00|116.65|114.25|116.1|113.7|116.65|114.25|115.73|113.33|0
1692683400000|2023-08-22 05:50:00|115.91|113.51|115.73|113.33|116.28|113.88|115.18|112.78|0
1692683700000|2023-08-22 05:55:00|115.91|113.51|115.18|112.78|116.09|113.69|115.18|112.78|0
1692684000000|2023-08-22 06:00:00|115.27|112.87|115.35|112.95|116.45|114.05|115.18|112.78|0
1692684300000|2023-08-22 06:05:00|115.25|113.05|113.62|111.42|115.44|113.24|113.25|111.05|0
1692684600000|2023-08-22 06:10:00|113.61|111.41|112.17|109.97|113.8|111.6|112.17|109.97|0
1692684900000|2023-08-22 06:15:00|111.99|109.79|111.09|108.89|112.71|110.51|111.09|108.89|0
1692685200000|2023-08-22 06:20:00|110.91|108.71|111.08|108.88|111.36|109.16|110.37|108.17|0
1692685500000|2023-08-22 06:25:00|110.9|108.7|111.44|109.24|111.8|109.6|110.9|108.7|0
1692685800000|2023-08-22 06:30:00|111.26|109.06|111.61|109.41|111.97|109.77|111.08|108.88|0
1692686100000|2023-08-22 06:35:00|111.71|109.51|111.61|109.41|111.97|109.77|111.61|109.41|0
1692686400000|2023-08-22 06:40:00|111.43|109.23|111.07|108.87|111.79|109.59|110.89|108.69|0
1692686700000|2023-08-22 06:45:00|111.25|109.05|111.96|109.76|112.5|110.3|111.25|109.05|0
1692687000000|2023-08-22 06:50:00|111.78|109.58|111.42|109.22|112.14|109.94|111.06|108.86|0
1692687300000|2023-08-22 06:55:00|111.6|109.4|110.7|108.5|111.78|109.58|110.7|108.5|0
1692687600000|2023-08-22 07:00:00|110.88|108.68|109.8|107.6|111.24|109.04|109.8|107.6|0
1692687900000|2023-08-22 07:05:00|109.63|107.43|107.85|105.65|109.8|107.6|107.85|105.65|0
1692688200000|2023-08-22 07:10:00|107.67|105.47|108.02|105.82|108.56|106.36|107.32|105.12|0
1692688500000|2023-08-22 07:15:00|107.85|105.65|107.49|105.29|108.38|106.18|107.14|104.94|0
1692688800000|2023-08-22 07:20:00|107.32|105.12|107.59|105.39|108.03|105.83|106.01|103.81|0
1692689100000|2023-08-22 07:25:00|107.5|105.3|109.71|107.51|111.5|109.3|107.5|105.3|0
1692689400000|2023-08-22 07:30:00|109.89|107.69|107.23|105.03|110.25|108.05|107.23|105.03|0
1692689700000|2023-08-22 07:35:00|106.7|104.5|104.95|102.75|107.23|105.03|104.95|102.75|0
1692690000000|2023-08-22 07:40:00|104.77|102.57|104.25|102.05|105.73|103.53|103.99|101.79|0
1692690300000|2023-08-22 07:45:00|104.42|102.22|103.55|101.35|105.46|103.26|103.55|101.35|0
1692690600000|2023-08-22 07:50:00|103.38|101.18|104.59|102.39|104.76|102.56|103.38|101.18|0
1692690900000|2023-08-22 07:55:00|104.24|102.04|104.24|102.04|104.76|102.56|103.37|101.17|0
1692691200000|2023-08-22 08:00:00|103.89|101.69|102.85|100.65|104.41|102.21|102.85|100.65|0
1692691500000|2023-08-22 08:05:00|103.02|100.82|103.02|100.82|103.89|101.69|102.5|100.3|0
1692691800000|2023-08-22 08:10:00|102.85|100.65|102.75|100.55|103.21|101.01|102.06|99.86|0
1692692100000|2023-08-22 08:15:00|102.57|100.37|103.26|101.06|103.87|101.67|101.88|99.68|0
1692692400000|2023-08-22 08:20:00|103.44|101.24|102.05|99.85|103.44|101.24|102.05|99.85|0
1692692700000|2023-08-22 08:25:00|102.22|100.02|103.43|101.23|103.95|101.75|102.22|100.02|0
1692693000000|2023-08-22 08:30:00|103.6|101.4|103.52|101.32|103.69|101.49|102.73|100.53|0
1692693300000|2023-08-22 08:35:00|103.25|101.05|102.38|100.18|103.42|101.22|102.38|100.18|0
1692693600000|2023-08-22 08:40:00|102.47|100.27|101.69|99.49|102.73|100.53|101.52|99.32|0
1692693900000|2023-08-22 08:45:00|101.34|99.14|102.2|100|102.55|100.35|101.34|99.14|0
1692694200000|2023-08-22 08:50:00|102.12|99.92|102.63|100.43|102.89|100.69|102.03|99.83|0
1692694500000|2023-08-22 08:55:00|102.72|100.52|101.51|99.31|103.24|101.04|101.33|99.13|0
1692694800000|2023-08-22 09:00:00|101.33|99.13|102.54|100.34|103.06|100.86|101.33|99.13|0
1692695100000|2023-08-22 09:05:00|102.71|100.51|103.23|101.03|103.23|101.03|102.19|99.99|0
1692695400000|2023-08-22 09:10:00|103.05|100.85|103.4|101.2|103.4|101.2|102.88|100.68|0
1692695700000|2023-08-22 09:15:00|103.22|101.02|103.05|100.85|103.57|101.37|103.05|100.85|0
1692696000000|2023-08-22 09:20:00|103.14|100.94|101.66|99.46|103.74|101.54|101.49|99.29|0
1692696300000|2023-08-22 09:25:00|101.49|99.29|102|99.8|102.35|100.15|101.49|99.29|0
1692696600000|2023-08-22 09:30:00|101.66|99.46|101.31|99.11|102|99.8|101.14|98.94|0
1692696900000|2023-08-22 09:35:00|101.48|99.28|100.96|98.76|101.65|99.45|100.96|98.76|0
1692697200000|2023-08-22 09:40:00|101.13|98.93|99.76|97.56|101.13|98.93|99.76|97.56|0
1692697500000|2023-08-22 09:45:00|99.93|97.73|99.25|97.05|100.1|97.9|99.08|96.88|0
1692697800000|2023-08-22 09:50:00|99.17|96.97|99.92|97.72|100.1|97.9|98.91|96.71|0
1692698100000|2023-08-22 09:55:00|99.75|97.55|99.92|97.72|100.95|98.75|99.75|97.55|0
1692698400000|2023-08-22 10:00:00|99.75|97.55|99.75|97.55|100.09|97.89|98.9|96.7|0
1692698700000|2023-08-22 10:05:00|99.58|97.38|99.23|97.03|99.92|97.72|98.72|96.52|0
1692699000000|2023-08-22 10:10:00|99.06|96.86|99.53|97.33|99.7|97.5|98.89|96.69|0
1692699300000|2023-08-22 10:15:00|99.7|97.5|99.18|96.98|99.7|97.5|98.94|96.74|0
1692699600000|2023-08-22 10:20:00|99.01|96.81|98.96|96.76|99.35|97.15|98.96|96.76|0
1692699900000|2023-08-22 10:25:00|98.79|96.59|99.29|97.09|99.46|97.26|98.79|96.59|0
1692700200000|2023-08-22 10:30:00|99.38|97.18|98.95|96.75|99.38|97.18|98.61|96.41|0
1692700500000|2023-08-22 10:35:00|99.04|96.84|99.62|97.42|100.14|97.94|99.04|96.84|0
1692700800000|2023-08-22 10:40:00|99.45|97.25|98.6|96.4|99.45|97.25|98.1|95.9|0
1692701100000|2023-08-22 10:45:00|98.77|96.57|99.96|97.76|100.3|98.1|98.6|96.4|0
1692701400000|2023-08-22 10:50:00|100.13|97.93|100.12|97.92|100.47|98.27|99.95|97.75|0
1692701700000|2023-08-22 10:55:00|100.3|98.1|99.87|97.67|100.81|98.61|99.44|97.24|0
1692702000000|2023-08-22 11:00:00|99.78|97.58|100.12|97.92|100.8|98.6|99.44|97.24|0
1692702300000|2023-08-22 11:05:00|99.95|97.75|100.89|98.69|100.89|98.69|99.6|97.4|0
1692702600000|2023-08-22 11:10:00|100.8|98.6|99.6|97.4|100.97|98.77|99.43|97.23|0
1692702900000|2023-08-22 11:15:00|99.52|97.32|98.24|96.04|100.45|98.25|98.24|96.04|0
1692703200000|2023-08-22 11:20:00|98.07|95.87|97.56|95.36|98.41|96.21|97.06|94.86|0
1692703500000|2023-08-22 11:25:00|97.73|95.53|98.23|96.03|98.4|96.2|97.73|95.53|0
1692703800000|2023-08-22 11:30:00|98.06|95.86|97.55|95.35|98.06|95.86|96.72|94.52|0
1692704100000|2023-08-22 11:35:00|97.72|95.52|97.38|95.18|98.39|96.19|97.04|94.84|0
1692704400000|2023-08-22 11:40:00|97.55|95.35|96.37|94.17|97.55|95.35|96.04|93.84|0
1692704700000|2023-08-22 11:45:00|96.46|94.26|95.86|93.66|96.54|94.34|95.37|93.17|0
1692705000000|2023-08-22 11:50:00|95.95|93.75|94.86|92.66|96.2|94|94.53|92.33|0
1692705300000|2023-08-22 11:55:00|95.03|92.83|95.19|92.99|95.53|93.33|94.86|92.66|0
1692705600000|2023-08-22 12:00:00|95.02|92.82|94.36|92.16|95.19|92.99|94.19|91.99|0
1692705900000|2023-08-22 12:05:00|94.52|92.32|94.19|91.99|94.52|92.32|93.2|91|0
1692706200000|2023-08-22 12:10:00|94.36|92.16|94.35|92.15|94.52|92.32|93.86|91.66|0
1692706500000|2023-08-22 12:15:00|94.52|92.32|94.68|92.48|95.34|93.14|94.35|92.15|0
1692706800000|2023-08-22 12:20:00|94.51|92.31|94.84|92.64|95.34|93.14|94.51|92.31|0
1692707100000|2023-08-22 12:25:00|95.01|92.81|95.17|92.97|95.67|93.47|94.84|92.64|0
1692707400000|2023-08-22 12:30:00|95|92.8|94.34|92.14|95|92.8|93.35|91.15|0
1692707700000|2023-08-22 12:35:00|94.5|92.3|95.49|93.29|95.49|93.29|94.17|91.97|0
1692708000000|2023-08-22 12:40:00|95.66|93.46|97.5|95.3|97.5|95.3|95.33|93.13|0
1692708300000|2023-08-22 12:45:00|97.16|94.96|97.16|94.96|97.67|95.47|96.66|94.46|0
1692708600000|2023-08-22 12:50:00|97.08|94.88|97.83|95.63|98.17|95.97|96.82|94.62|0
1692708900000|2023-08-22 12:55:00|98|95.8|99.18|96.98|99.18|96.98|97.66|95.46|0
1692709200000|2023-08-22 13:00:00|99.35|97.15|98.84|96.64|99.86|97.66|98.5|96.3|0
1692709500000|2023-08-22 13:05:00|98.67|96.47|99.68|97.48|99.78|97.58|98.5|96.3|0
1692709800000|2023-08-22 13:10:00|99.51|97.31|100.19|97.99|100.37|98.17|99.34|97.14|0
1692710100000|2023-08-22 13:15:00|100.36|98.16|99.17|96.97|100.71|98.51|98.83|96.63|0
1692710400000|2023-08-22 13:20:00|99.34|97.14|99.67|97.47|99.84|97.64|98.49|96.29|0
1692710700000|2023-08-22 13:25:00|99.33|97.13|99.16|96.96|100.7|98.5|99.08|96.88|0
1692711000000|2023-08-22 13:30:00|99.33|97.13|102.61|100.41|104.15|101.95|99.33|97.13|0
1692711300000|2023-08-22 13:35:00|103.12|100.92|105.71|103.51|105.88|103.68|102.43|100.23|0
1692711600000|2023-08-22 13:40:00|105.88|103.68|105.84|103.64|108.51|106.31|105.32|103.12|0
1692711900000|2023-08-22 13:45:00|105.67|103.47|106.71|104.51|107.06|104.86|104.1|101.9|0
1692712200000|2023-08-22 13:50:00|106.89|104.69|109.7|107.5|110.77|108.57|106.71|104.51|0
1692712500000|2023-08-22 13:55:00|109.88|107.68|111.05|108.85|111.94|109.74|109.7|107.5|0
1692712800000|2023-08-22 14:00:00|111.59|109.39|109.45|107.25|112.39|110.19|109.28|107.08|0
1692713100000|2023-08-22 14:05:00|109.28|107.08|111.76|109.56|112.11|109.91|108.4|106.2|0
1692713400000|2023-08-22 14:10:00|111.85|109.65|108.57|106.37|112.29|110.09|106.47|104.27|0
1692713700000|2023-08-22 14:15:00|108.39|106.19|107.51|105.31|110.15|107.95|106.47|104.27|0
1692714000000|2023-08-22 14:20:00|108.04|105.84|111.46|109.26|111.46|109.26|106.12|103.92|0
1692714300000|2023-08-22 14:25:00|111.64|109.44|111.64|109.44|112.54|110.34|109.86|107.66|0
1692714600000|2023-08-22 14:30:00|111.82|109.62|117.26|115.06|118|115.8|111.82|109.62|0
1692714900000|2023-08-22 14:35:00|117.08|114.88|114.52|112.32|117.08|114.88|113.98|111.78|0
1692715200000|2023-08-22 14:40:00|114.7|112.5|114.88|112.68|116.89|114.69|113.43|111.23|0
1692715500000|2023-08-22 14:45:00|114.7|112.5|113.61|111.41|115.97|113.77|113.25|111.05|0
1692715800000|2023-08-22 14:50:00|113.79|111.59|110.37|108.17|114.51|112.31|110.19|107.99|0
1692716100000|2023-08-22 14:55:00|110.55|108.35|110.19|107.99|110.91|108.71|109.48|107.28|0
1692716400000|2023-08-22 15:00:00|109.83|107.63|111.79|109.59|112.15|109.95|109.48|107.28|0
1692716700000|2023-08-22 15:05:00|111.97|109.77|114.32|112.12|114.86|112.66|111.79|109.59|0
1692717000000|2023-08-22 15:10:00|114.5|112.3|114.31|112.11|115.59|113.39|110.72|108.52|0
1692717300000|2023-08-22 15:15:00|114.86|112.66|113.95|111.75|116.32|114.12|112.86|110.66|0
1692717600000|2023-08-22 15:20:00|114.13|111.93|112.5|110.3|114.13|111.93|110.71|108.51|0
1692717900000|2023-08-22 15:25:00|112.32|110.12|113.04|110.84|113.22|111.02|110.71|108.51|0
1692718200000|2023-08-22 15:30:00|112.86|110.66|111.65|109.45|113.94|111.74|110.88|108.68|0
1692718500000|2023-08-22 15:35:00|111.83|109.63|114.36|112.16|114.54|112.34|110.57|108.37|0
1692718800000|2023-08-22 15:40:00|114.72|112.52|115.82|113.62|115.82|113.62|113.63|111.43|0
1692719100000|2023-08-22 15:45:00|115.63|113.43|114.72|112.52|116.18|113.98|114.53|112.33|0
1692719400000|2023-08-22 15:50:00|114.53|112.33|117.83|115.63|118.39|116.19|114.53|112.33|0
1692719700000|2023-08-22 15:55:00|117.65|115.45|117.65|115.45|118.39|116.19|116.91|114.71|0
1692720000000|2023-08-22 16:00:00|118.02|115.82|117.83|115.63|118.39|116.19|116.54|114.34|0
1692720300000|2023-08-22 16:05:00|117.64|115.44|118.38|116.18|118.75|116.55|117.27|115.07|0
1692720600000|2023-08-22 16:10:00|118.19|115.99|123.24|121.04|123.24|121.04|118.19|115.99|0
1692720900000|2023-08-22 16:15:00|123.05|120.85|121.92|119.72|124.56|122.36|121.73|119.53|0
1692721200000|2023-08-22 16:20:00|122.11|119.91|121.73|119.53|122.86|120.66|121.54|119.34|0
1692721500000|2023-08-22 16:25:00|121.91|119.71|118.74|116.54|122.67|120.47|118.37|116.17|0
1692721800000|2023-08-22 16:30:00|118.55|116.35|120.04|117.84|120.78|118.58|117.07|114.87|0
1692722100000|2023-08-22 16:35:00|120.22|118.02|115.41|113.21|120.41|118.21|115.41|113.21|0
1692722400000|2023-08-22 16:40:00|115.23|113.03|114.86|112.66|115.78|113.58|113.59|111.39|0
1692722700000|2023-08-22 16:45:00|114.68|112.48|115.77|113.57|116.14|113.94|114.13|111.93|0
1692723000000|2023-08-22 16:50:00|115.59|113.39|113.76|111.56|115.77|113.57|112.68|110.48|0
1692723300000|2023-08-22 16:55:00|113.58|111.38|117.61|115.41|117.79|115.59|113.58|111.38|0
1692723600000|2023-08-22 17:00:00|117.7|115.5|122.26|120.06|122.45|120.25|117.05|114.85|0
1692723900000|2023-08-22 17:05:00|121.89|119.69|120.57|118.37|123.58|121.38|120.01|117.81|0
1692724200000|2023-08-22 17:10:00|120.76|118.56|123.2|121|123.58|121.38|119.45|117.25|0
1692724500000|2023-08-22 17:15:00|123.39|121.19|123.76|121.56|125.48|123.28|122.82|120.62|0
1692724800000|2023-08-22 17:20:00|123.95|121.75|123.19|120.99|124.52|122.32|121.88|119.68|0
1692725100000|2023-08-22 17:25:00|123.38|121.18|121.12|118.92|123.95|121.75|120.93|118.73|0
1692725400000|2023-08-22 17:30:00|121.31|119.11|121.12|118.92|122.62|120.42|120.93|118.73|0
1692725700000|2023-08-22 17:35:00|120.93|118.73|122.31|120.11|122.69|120.49|118.99|116.79|0
1692726000000|2023-08-22 17:40:00|122.5|120.3|122.69|120.49|123.45|121.25|121.37|119.17|0
1692726300000|2023-08-22 17:45:00|122.88|120.68|123.25|121.05|124.4|122.2|121.55|119.35|0
1692726600000|2023-08-22 17:50:00|123.44|121.24|123.44|121.24|124.78|122.58|122.12|119.92|0
1692726900000|2023-08-22 17:55:00|123.25|121.05|121.17|118.97|123.82|121.62|120.6|118.4|0
1692727200000|2023-08-22 18:00:00|121.36|119.16|121.54|119.34|124.2|122|119.66|117.46|0
1692727500000|2023-08-22 18:05:00|121.73|119.53|119.66|117.46|122.3|120.1|119.66|117.46|0
1692727800000|2023-08-22 18:10:00|119.84|117.64|121.91|119.71|123.24|121.04|119.09|116.89|0
1692728100000|2023-08-22 18:15:00|121.72|119.52|122.1|119.9|123.05|120.85|120.59|118.39|0
1692728400000|2023-08-22 18:20:00|122.29|120.09|121.53|119.33|123.43|121.23|120.77|118.57|0
1692728700000|2023-08-22 18:25:00|121.72|119.52|117.78|115.58|121.72|119.52|117.59|115.39|0
1692729000000|2023-08-22 18:30:00|117.59|115.39|116.48|114.28|117.96|115.76|116.48|114.28|0
1692729300000|2023-08-22 18:35:00|116.29|114.09|116.47|114.27|118.14|115.94|115.55|113.35|0
1692729600000|2023-08-22 18:40:00|116.66|114.46|120.38|118.18|121.14|118.94|116.47|114.27|0
1692729900000|2023-08-22 18:45:00|120.2|118|120.95|118.75|122.18|119.98|119.63|117.43|0
1692730200000|2023-08-22 18:50:00|121.13|118.93|121.13|118.93|121.51|119.31|120.38|118.18|0
1692730500000|2023-08-22 18:55:00|121.51|119.31|118.5|116.3|121.7|119.5|118.32|116.12|0
1692730800000|2023-08-22 19:00:00|118.69|116.49|117.01|114.81|118.88|116.68|116.27|114.07|0
1692731100000|2023-08-22 19:05:00|116.64|114.44|113.43|111.23|116.83|114.63|113.06|110.86|0
1692731400000|2023-08-22 19:10:00|113.24|111.04|111.22|109.02|113.79|111.59|111.04|108.84|0
1692731700000|2023-08-22 19:15:00|111.03|108.83|114.53|112.33|114.53|112.33|110.31|108.11|0
1692732000000|2023-08-22 19:20:00|114.34|112.14|116.57|114.37|117.33|115.13|113.79|111.59|0
1692732300000|2023-08-22 19:25:00|116.2|114|117.51|115.31|119.21|117.01|114.71|112.51|0
1692732600000|2023-08-22 19:30:00|117.88|115.68|121.29|119.09|122.44|120.24|117.7|115.5|0
1692732900000|2023-08-22 19:35:00|121.48|119.28|123.59|121.39|123.78|121.58|121.29|119.09|0
1692733200000|2023-08-22 19:40:00|123.78|121.58|124.68|122.48|125.41|123.21|122.35|120.15|0
1692733500000|2023-08-22 19:45:00|124.3|122.1|124.48|122.28|125.06|122.86|122.77|120.57|0
1692733800000|2023-08-22 19:50:00|123.91|121.71|122.76|120.56|123.91|121.71|121.06|118.86|0
1692734100000|2023-08-22 19:55:00|122.38|120.18|120.67|118.47|122.57|120.37|119.36|117.16|0
1692734400000|2023-08-22 20:00:00|121.05|118.85|122|119.8|122.19|119.99|120.86|118.66|0
1692734700000|2023-08-22 20:05:00|121.9|119.7|120.88|118.68|122|119.8|120.7|118.5|0
1692735000000|2023-08-22 20:10:00|120.69|118.49|121.26|119.06|121.26|119.06|120.69|118.49|0
1692735300000|2023-08-22 20:15:00|121.36|118.96|121.36|118.96|121.74|119.34|121.36|118.96|0
1692735600000|2023-08-22 20:20:00|121.55|119.15|121.26|118.86|121.55|119.15|120.98|118.58|0
1692735900000|2023-08-22 20:25:00|121.16|118.76|121.92|119.52|121.92|119.52|121.16|118.76|0
1692736200000|2023-08-22 20:30:00|122.11|119.71|121.54|119.14|122.11|119.71|121.54|119.14|0
1692736500000|2023-08-22 20:35:00|121.35|118.95|121.54|119.14|121.54|119.14|121.16|118.76|0
1692736800000|2023-08-22 20:40:00|121.53|119.13|121.53|119.13|121.53|119.13|121.34|118.94|0
1692737100000|2023-08-22 20:45:00|121.72|119.32|121.53|119.13|121.72|119.32|121.53|119.13|0
1692737400000|2023-08-22 20:50:00|121.44|119.04|121.15|118.75|121.53|119.13|121.15|118.75|0
1692737700000|2023-08-22 20:55:00|120.96|118.56|120.29|117.89|121.15|118.75|120.29|117.89|0
1692738000000|2023-08-22 21:00:00|120.57|118.17|120.29|117.89|120.71|118.31|120.23|117.83|0
1692738300000|2023-08-22 21:05:00|120.26|117.86|119.87|117.47|120.4|118|119.49|117.09|0
1692738600000|2023-08-22 21:10:00|119.49|117.09|119.45|117.05|119.7|117.3|119.1|116.7|0
1692738900000|2023-08-22 21:15:00|119.42|117.02|119.75|117.35|119.75|117.35|119.34|116.94|0
1692739200000|2023-08-22 21:20:00|119.78|117.38|119.31|116.91|119.78|117.38|119.26|116.86|0
1692739500000|2023-08-22 21:25:00|119.39|116.99|119.33|116.93|119.64|117.24|119.33|116.93|0
1692739800000|2023-08-22 21:30:00|119.64|117.24|119.83|117.43|119.86|117.46|119.64|117.24|0
1692740100000|2023-08-22 21:35:00|119.86|117.46|119.79|117.39|119.91|117.51|119.74|117.34|0
1692740400000|2023-08-22 21:40:00|119.9|117.5|120.02|117.62|120.02|117.62|119.74|117.34|0
1692740700000|2023-08-22 21:45:00|120.01|117.61|120.01|117.61|120.01|117.61|119.98|117.58|0
1692741000000|2023-08-22 21:50:00|119.9|117.5|119.93|117.53|119.93|117.53|119.9|117.5|0
1692741300000|2023-08-22 21:55:00|119.95|117.55|120.09|117.69|120.17|117.77|119.93|117.53|0
1692741600000|2023-08-22 22:00:00|120.82|118.42|118.83|116.43|120.82|118.42|118.83|116.43|0
1692741900000|2023-08-22 22:05:00|119.02|116.62|119.4|117|119.59|117.19|118.83|116.43|0
1692742200000|2023-08-22 22:10:00|119.21|116.81|118.64|116.24|119.4|117|118.45|116.05|0
1692742500000|2023-08-22 22:15:00|118.83|116.43|118.26|115.86|118.92|116.52|117.88|115.48|0
1692742800000|2023-08-22 22:20:00|118.07|115.67|118.44|116.04|118.63|116.23|117.88|115.48|0
1692743100000|2023-08-22 22:25:00|118.63|116.23|118.82|116.42|118.82|116.42|118.63|116.23|0
1692743400000|2023-08-22 22:30:00|118.63|116.23|118.81|116.41|119|116.6|118.63|116.23|0
1692743700000|2023-08-22 22:35:00|119|116.6|119.38|116.98|119.57|117.17|119|116.6|0
1692744000000|2023-08-22 22:40:00|119.19|116.79|119.18|116.78|119.38|116.98|119|116.6|0
1692744300000|2023-08-22 22:45:00|118.99|116.59|118.62|116.22|118.99|116.59|118.62|116.22|0
1692744600000|2023-08-22 22:50:00|118.61|116.21|119.37|116.97|119.37|116.97|118.61|116.21|0
1692744900000|2023-08-22 22:55:00|119.27|116.87|119.17|116.77|119.55|117.15|119.17|116.77|0
1692745200000|2023-08-22 23:00:00|119.36|116.96|119.36|116.96|119.55|117.15|119.36|116.96|0
1692745500000|2023-08-22 23:05:00|119.55|117.15|119.55|117.15|119.55|117.15|119.17|116.77|0
1692745800000|2023-08-22 23:10:00|119.54|117.14|119.35|116.95|119.54|117.14|119.35|116.95|0
1692746100000|2023-08-22 23:15:00|119.16|116.76|119.35|116.95|119.54|117.14|119.16|116.76|0
1692746400000|2023-08-22 23:20:00|119.16|116.76|119.35|116.95|119.35|116.95|119.16|116.76|0
1692746700000|2023-08-22 23:25:00|119.16|116.76|119.16|116.76|119.35|116.95|119.16|116.76|0
1692747000000|2023-08-22 23:30:00|118.97|116.57|119.34|116.94|119.53|117.13|118.97|116.57|0
1692747300000|2023-08-22 23:35:00|119.15|116.75|119.34|116.94|119.53|117.13|119.15|116.75|0
1692747600000|2023-08-22 23:40:00|119.15|116.75|119.52|117.12|119.52|117.12|119.06|116.66|0
1692747900000|2023-08-22 23:45:00|119.33|116.93|119.71|117.31|120.47|118.07|119.33|116.93|0
1692748200000|2023-08-22 23:50:00|119.81|117.41|120.46|118.06|120.46|118.06|119.71|117.31|0
1692748500000|2023-08-22 23:55:00|120.65|118.25|119.89|117.49|120.65|118.25|119.89|117.49|0
1692748800000|2023-08-23 00:00:00|120.08|117.68|119.51|117.11|120.46|118.06|119.51|117.11|0
1692749100000|2023-08-23 00:05:00|119.7|117.3|118.19|115.79|119.7|117.3|118.19|115.79|0
1692749400000|2023-08-23 00:10:00|118.38|115.98|117.62|115.22|118.56|116.16|117.25|114.85|0
1692749700000|2023-08-23 00:15:00|117.44|115.04|116.87|114.47|117.44|115.04|116.87|114.47|0
1692750000000|2023-08-23 00:20:00|116.68|114.28|116.68|114.28|117.06|114.66|116.68|114.28|0
1692750300000|2023-08-23 00:25:00|116.78|114.38|116.66|114.26|116.78|114.38|115.93|113.53|0
1692750600000|2023-08-23 00:30:00|116.76|114.36|116.1|113.7|117.04|114.64|115.92|113.52|0
1692750900000|2023-08-23 00:35:00|116.2|113.8|116.29|113.89|116.66|114.26|115.92|113.52|0
1692751200000|2023-08-23 00:40:00|116.47|114.07|116.28|113.88|116.66|114.26|116.1|113.7|0
1692751500000|2023-08-23 00:45:00|116.1|113.7|116.28|113.88|116.28|113.88|115.91|113.51|0
1692751800000|2023-08-23 00:50:00|116.38|113.98|115.9|113.5|116.65|114.25|115.9|113.5|0
1692752100000|2023-08-23 00:55:00|116.09|113.69|115.9|113.5|116.09|113.69|115.72|113.32|0
1692752400000|2023-08-23 01:00:00|115.72|113.32|115.53|113.13|116.46|114.06|115.53|113.13|0
1692752700000|2023-08-23 01:05:00|115.34|112.94|115.34|112.94|115.71|113.31|115.15|112.75|0
1692753000000|2023-08-23 01:10:00|115.15|112.75|115.15|112.75|115.34|112.94|114.78|112.38|0
1692753300000|2023-08-23 01:15:00|114.97|112.57|113.31|110.91|114.97|112.57|112.94|110.54|0
1692753600000|2023-08-23 01:20:00|113.12|110.72|113.67|111.27|113.67|111.27|112.94|110.54|0
1692753900000|2023-08-23 01:25:00|113.49|111.09|113.67|111.27|113.85|111.45|113.49|111.09|0
1692754200000|2023-08-23 01:30:00|113.12|110.72|112.48|110.08|114.03|111.63|111.65|109.25|0
1692754500000|2023-08-23 01:35:00|112.38|109.98|113.29|110.89|113.48|111.08|111.83|109.43|0
1692754800000|2023-08-23 01:40:00|113.11|110.71|111.82|109.42|113.29|110.89|111.64|109.24|0
1692755100000|2023-08-23 01:45:00|112.19|109.79|112.55|110.15|112.92|110.52|112.01|109.61|0
1692755400000|2023-08-23 01:50:00|112.37|109.97|112|109.6|112.74|110.34|112|109.6|0
1692755700000|2023-08-23 01:55:00|112.1|109.7|112.55|110.15|112.73|110.33|111.82|109.42|0
1692756000000|2023-08-23 02:00:00|112.18|109.78|111.81|109.41|112.73|110.33|111.27|108.87|0
1692756300000|2023-08-23 02:05:00|111.99|109.59|111.63|109.23|111.99|109.59|111.26|108.86|0
1692756600000|2023-08-23 02:10:00|111.81|109.41|111.99|109.59|112.63|110.23|111.62|109.22|0
1692756900000|2023-08-23 02:15:00|112.17|109.77|111.8|109.4|112.35|109.95|111.8|109.4|0
1692757200000|2023-08-23 02:20:00|111.62|109.22|111.43|109.03|112.17|109.77|111.43|109.03|0
1692757500000|2023-08-23 02:25:00|111.61|109.21|111.79|109.39|111.98|109.58|111.25|108.85|0
1692757800000|2023-08-23 02:30:00|111.61|109.21|111.24|108.84|111.79|109.39|110.7|108.3|0
1692758100000|2023-08-23 02:35:00|111.43|109.03|111.79|109.39|111.97|109.57|111.24|108.84|0
1692758400000|2023-08-23 02:40:00|111.97|109.57|112.52|110.12|112.52|110.12|111.78|109.38|0
1692758700000|2023-08-23 02:45:00|112.33|109.93|112.88|110.48|113.06|110.66|112.33|109.93|0
1692759000000|2023-08-23 02:50:00|112.7|110.3|113.06|110.66|113.24|110.84|112.51|110.11|0
1692759300000|2023-08-23 02:55:00|112.97|110.57|112.32|109.92|113.06|110.66|112.32|109.92|0
1692759600000|2023-08-23 03:00:00|112.51|110.11|112.5|110.1|112.69|110.29|112.14|109.74|0
1692759900000|2023-08-23 03:05:00|112.32|109.92|112.13|109.73|112.32|109.92|111.95|109.55|0
1692760200000|2023-08-23 03:10:00|112.32|109.92|113.41|111.01|113.6|111.2|112.32|109.92|0
1692760500000|2023-08-23 03:15:00|113.23|110.83|112.86|110.46|113.41|111.01|112.68|110.28|0
1692760800000|2023-08-23 03:20:00|113.04|110.64|112.46|110.06|113.99|111.59|112.28|109.88|0
1692761100000|2023-08-23 03:25:00|112.65|110.25|112.65|110.25|112.83|110.43|112.28|109.88|0
1692761400000|2023-08-23 03:30:00|112.46|110.06|110.99|108.59|112.46|110.06|110.8|108.4|0
1692761700000|2023-08-23 03:35:00|110.98|108.58|110.98|108.58|111.35|108.95|110.62|108.22|0
1692762000000|2023-08-23 03:40:00|111.17|108.77|111.35|108.95|111.35|108.95|110.98|108.58|0
1692762300000|2023-08-23 03:45:00|111.16|108.76|110.98|108.58|111.16|108.76|110.79|108.39|0
1692762600000|2023-08-23 03:50:00|110.97|108.57|111.8|109.4|111.89|109.49|110.97|108.57|0
1692762900000|2023-08-23 03:55:00|111.71|109.31|111.52|109.12|112.26|109.86|111.52|109.12|0
1692763200000|2023-08-23 04:00:00|111.7|109.3|111.7|109.3|111.89|109.49|111.52|109.12|0
1692763500000|2023-08-23 04:05:00|111.52|109.12|111.51|109.11|111.7|109.3|111.33|108.93|0
1692763800000|2023-08-23 04:10:00|111.7|109.3|112.43|110.03|112.43|110.03|111.7|109.3|0
1692764100000|2023-08-23 04:15:00|112.25|109.85|112.43|110.03|112.62|110.22|112.06|109.66|0
1692764400000|2023-08-23 04:20:00|112.24|109.84|112.61|110.21|112.61|110.21|112.24|109.84|0
1692764700000|2023-08-23 04:25:00|112.8|110.4|112.05|109.65|112.98|110.58|112.05|109.65|0
1692765000000|2023-08-23 04:30:00|112.24|109.84|112.05|109.65|112.42|110.02|112.05|109.65|0
1692765300000|2023-08-23 04:35:00|112.23|109.83|112.05|109.65|112.23|109.83|111.68|109.28|0
1692765600000|2023-08-23 04:40:00|111.86|109.46|111.67|109.27|111.86|109.46|111.67|109.27|0
1692765900000|2023-08-23 04:45:00|111.59|109.19|111.49|109.09|112.04|109.64|111.49|109.09|0
1692766200000|2023-08-23 04:50:00|111.67|109.27|111.48|109.08|111.67|109.27|111.48|109.08|0
1692766500000|2023-08-23 04:55:00|111.3|108.9|111.3|108.9|111.48|109.08|110.93|108.53|0
1692766800000|2023-08-23 05:00:00|111.48|109.08|111.57|109.17|111.85|109.45|111.11|108.71|0
1692767100000|2023-08-23 05:05:00|111.48|109.08|111.84|109.44|111.84|109.44|111.29|108.89|0
1692767400000|2023-08-23 05:10:00|111.66|109.26|110.92|108.52|111.66|109.26|110.74|108.34|0
1692767700000|2023-08-23 05:15:00|110.55|108.15|110.92|108.52|110.92|108.52|110.55|108.15|0
1692768000000|2023-08-23 05:20:00|111.1|108.7|111.46|109.06|112.02|109.62|110.91|108.51|0
1692768300000|2023-08-23 05:25:00|111.65|109.25|110.73|108.33|111.83|109.43|110.18|107.78|0
1692768600000|2023-08-23 05:30:00|110.54|108.14|110.17|107.77|110.73|108.33|110.17|107.77|0
1692768900000|2023-08-23 05:35:00|110.36|107.96|110.54|108.14|110.72|108.32|110.17|107.77|0
1692769200000|2023-08-23 05:40:00|110.35|107.95|109.62|107.22|110.54|108.14|109.44|107.04|0
1692769500000|2023-08-23 05:45:00|109.8|107.4|109.8|107.4|110.16|107.76|109.43|107.03|0
1692769800000|2023-08-23 05:50:00|109.61|107.21|108.34|105.94|109.8|107.4|108.15|105.75|0
1692770100000|2023-08-23 05:55:00|108.15|105.75|108.51|106.11|108.7|106.3|108.15|105.75|0
1692770400000|2023-08-23 06:00:00|108.7|106.3|109.42|107.02|109.61|107.21|108.33|105.93|0
1692770700000|2023-08-23 06:05:00|109.32|107.12|109.68|107.48|110.23|108.03|108.96|106.76|0
1692771000000|2023-08-23 06:10:00|109.5|107.3|109.13|106.93|110.05|107.85|108.95|106.75|0
1692771300000|2023-08-23 06:15:00|108.95|106.75|109.13|106.93|109.5|107.3|108.95|106.75|0
1692771600000|2023-08-23 06:20:00|108.95|106.75|108.76|106.56|109.13|106.93|108.58|106.38|0
1692771900000|2023-08-23 06:25:00|108.58|106.38|109.12|106.92|109.3|107.1|108.4|106.2|0
1692772200000|2023-08-23 06:30:00|109.3|107.1|110.03|107.83|110.22|108.02|108.94|106.74|0
1692772500000|2023-08-23 06:35:00|109.94|107.74|109.12|106.92|110.22|108.02|109.12|106.92|0
1692772800000|2023-08-23 06:40:00|109.21|107.01|107.93|105.73|109.21|107.01|107.57|105.37|0
1692773100000|2023-08-23 06:45:00|108.02|105.82|107.84|105.64|108.38|106.18|107.47|105.27|0
1692773400000|2023-08-23 06:50:00|107.93|105.73|108.56|106.36|108.92|106.72|107.83|105.63|0
1692773700000|2023-08-23 06:55:00|108.38|106.18|109.28|107.08|109.47|107.27|108.38|106.18|0
1692774000000|2023-08-23 07:00:00|109.1|106.9|108.19|105.99|109.28|107.08|108.19|105.99|0
1692774300000|2023-08-23 07:05:00|108.37|106.17|106.38|104.18|108.37|106.17|106.38|104.18|0
1692774600000|2023-08-23 07:10:00|106.56|104.36|106.01|103.81|106.74|104.54|106.01|103.81|0
1692774900000|2023-08-23 07:15:00|105.65|103.45|105.47|103.27|106.19|103.99|105.47|103.27|0
1692775200000|2023-08-23 07:20:00|105.65|103.45|105.11|102.91|106.37|104.17|105.11|102.91|0
1692775500000|2023-08-23 07:25:00|105.29|103.09|103.86|101.66|105.29|103.09|103.33|101.13|0
1692775800000|2023-08-23 07:30:00|103.68|101.48|105.46|103.26|106.54|104.34|103.32|101.12|0
1692776100000|2023-08-23 07:35:00|105.64|103.44|106.45|104.25|106.72|104.52|105.37|103.17|0
1692776400000|2023-08-23 07:40:00|106.72|104.52|107.98|105.78|108.89|106.69|106.72|104.52|0
1692776700000|2023-08-23 07:45:00|107.8|105.6|105.45|103.25|107.98|105.78|105.45|103.25|0
1692777000000|2023-08-23 07:50:00|105.63|103.43|105.99|103.79|107.25|105.05|105.27|103.07|0
1692777300000|2023-08-23 07:55:00|106.17|103.97|107.25|105.05|107.25|105.05|105.98|103.78|0
1692777600000|2023-08-23 08:00:00|107.43|105.23|106.16|103.96|107.43|105.23|105.8|103.6|0
1692777900000|2023-08-23 08:05:00|106.34|104.14|104.19|101.99|106.52|104.32|104.19|101.99|0
1692778200000|2023-08-23 08:10:00|104.36|102.16|102.05|99.85|104.54|102.34|101.53|99.33|0
1692778500000|2023-08-23 08:15:00|101.88|99.68|101.52|99.32|102.23|100.03|101.17|98.97|0
1692778800000|2023-08-23 08:20:00|101.7|99.5|102.05|99.85|102.76|100.56|101.52|99.32|0
1692779100000|2023-08-23 08:25:00|102.22|100.02|101.87|99.67|102.22|100.02|101.69|99.49|0
1692779400000|2023-08-23 08:30:00|102.04|99.84|101.69|99.49|102.4|100.2|101.69|99.49|0
1692779700000|2023-08-23 08:35:00|101.86|99.66|101.78|99.58|102.22|100.02|101.69|99.49|0
1692780000000|2023-08-23 08:40:00|101.86|99.66|102.74|100.54|102.92|100.72|101.51|99.31|0
1692780300000|2023-08-23 08:45:00|102.92|100.72|102.74|100.54|103.09|100.89|102.38|100.18|0
1692780600000|2023-08-23 08:50:00|102.38|100.18|102.91|100.71|102.91|100.71|102.21|100.01|0
1692780900000|2023-08-23 08:55:00|103.09|100.89|102.91|100.71|103.44|101.24|102.56|100.36|0
1692781200000|2023-08-23 09:00:00|102.73|100.53|102.2|100|103.08|100.88|101.94|99.74|0
1692781500000|2023-08-23 09:05:00|102.11|99.91|101.49|99.29|102.2|100|101.49|99.29|0
1692781800000|2023-08-23 09:10:00|101.66|99.46|103.25|101.05|103.25|101.05|101.31|99.11|0
1692782100000|2023-08-23 09:15:00|103.07|100.87|105.57|103.37|105.75|103.55|102.9|100.7|0
1692782400000|2023-08-23 09:20:00|105.75|103.55|104.85|102.65|105.93|103.73|104.67|102.47|0
1692782700000|2023-08-23 09:25:00|105.03|102.83|104.13|101.93|105.39|103.19|104.13|101.93|0
1692783000000|2023-08-23 09:30:00|103.95|101.75|104.84|102.64|105.02|102.82|103.77|101.57|0
1692783300000|2023-08-23 09:35:00|104.48|102.28|103.59|101.39|104.66|102.46|103.59|101.39|0
1692783600000|2023-08-23 09:40:00|103.41|101.21|104.71|102.51|104.71|102.51|102.35|100.15|0
1692783900000|2023-08-23 09:45:00|104.13|101.93|103.77|101.57|104.56|102.36|103.16|100.96|0
1692784200000|2023-08-23 09:50:00|103.59|101.39|103.15|100.95|103.77|101.57|102.8|100.6|0
1692784500000|2023-08-23 09:55:00|103.06|100.86|103.94|101.74|103.94|101.74|103.06|100.86|0
1692784800000|2023-08-23 10:00:00|103.76|101.56|103.94|101.74|103.94|101.74|103.05|100.85|0
1692785100000|2023-08-23 10:05:00|104.11|101.91|104.29|102.09|105|102.8|103.94|101.74|0
1692785400000|2023-08-23 10:10:00|104.46|102.26|104.28|102.08|104.99|102.79|104.28|102.08|0
1692785700000|2023-08-23 10:15:00|104.46|102.26|105.35|103.15|105.53|103.33|104.28|102.08|0
1692786000000|2023-08-23 10:20:00|105.17|102.97|105.52|103.32|105.88|103.68|104.37|102.17|0
1692786300000|2023-08-23 10:25:00|105.34|103.14|107.31|105.11|107.31|105.11|105.16|102.96|0
1692786600000|2023-08-23 10:30:00|107.49|105.29|107.13|104.93|107.85|105.65|106.23|104.03|0
1692786900000|2023-08-23 10:35:00|106.95|104.75|108.39|106.19|108.39|106.19|106.77|104.57|0
1692787200000|2023-08-23 10:40:00|108.57|106.37|110.02|107.82|110.02|107.82|108.39|106.19|0
1692787500000|2023-08-23 10:45:00|110.38|108.18|111.26|109.06|112.36|110.16|110.2|108|0
1692787800000|2023-08-23 10:50:00|111.44|109.24|111.62|109.42|111.81|109.61|111.07|108.87|0
1692788100000|2023-08-23 10:55:00|111.81|109.61|111.44|109.24|112.91|110.71|111.25|109.05|0
1692788400000|2023-08-23 11:00:00|111.25|109.05|113.09|110.89|114.01|111.81|110.7|108.5|0
1692788700000|2023-08-23 11:05:00|113.27|111.07|115.87|113.67|116.43|114.23|113.27|111.07|0
1692789000000|2023-08-23 11:10:00|116.06|113.86|117.44|115.24|117.93|115.73|116.06|113.86|0
1692789300000|2023-08-23 11:15:00|117.62|115.42|116.78|114.58|117.62|115.42|116.12|113.92|0
1692789600000|2023-08-23 11:20:00|116.87|114.67|114.81|112.61|116.97|114.77|114.63|112.43|0
1692789900000|2023-08-23 11:25:00|114.63|112.43|116.49|114.29|116.49|114.29|114.44|112.24|0
1692790200000|2023-08-23 11:30:00|116.86|114.66|113.79|111.59|116.86|114.66|113.51|111.31|0
1692790500000|2023-08-23 11:35:00|113.69|111.49|114.8|112.6|114.99|112.79|113.69|111.49|0
1692790800000|2023-08-23 11:40:00|115.18|112.98|116.85|114.65|117.04|114.84|114.62|112.42|0
1692791100000|2023-08-23 11:45:00|116.76|114.56|114.8|112.6|116.85|114.65|114.61|112.41|0
1692791400000|2023-08-23 11:50:00|114.89|112.69|114.61|112.41|115.54|113.34|114.05|111.85|0
1692791700000|2023-08-23 11:55:00|114.42|112.22|113.86|111.66|114.79|112.59|113.68|111.48|0
1692792000000|2023-08-23 12:00:00|114.05|111.85|115.53|113.33|115.53|113.33|113.49|111.29|0
1692792300000|2023-08-23 12:05:00|115.72|113.52|114.78|112.58|115.91|113.71|114.14|111.94|0
1692792600000|2023-08-23 12:10:00|114.97|112.77|113.85|111.65|114.97|112.77|113.48|111.28|0
1692792900000|2023-08-23 12:15:00|114.04|111.84|115.52|113.32|115.52|113.32|113.11|110.91|0
1692793200000|2023-08-23 12:20:00|115.9|113.7|115.89|113.69|116.83|114.63|115.33|113.13|0
1692793500000|2023-08-23 12:25:00|116.08|113.88|119.09|116.89|120.22|118.02|115.89|113.69|0
1692793800000|2023-08-23 12:30:00|118.9|116.7|117.01|114.81|119.09|116.89|117.01|114.81|0
1692794100000|2023-08-23 12:35:00|116.82|114.62|114.58|112.38|118.14|115.94|114.02|111.82|0
1692794400000|2023-08-23 12:40:00|114.39|112.19|114.95|112.75|116.82|114.62|114.39|112.19|0
1692794700000|2023-08-23 12:45:00|115.13|112.93|116.44|114.24|116.63|114.43|114.57|112.37|0
1692795000000|2023-08-23 12:50:00|116.25|114.05|118.31|116.11|118.31|116.11|116.06|113.86|0
1692795300000|2023-08-23 12:55:00|118.5|116.3|117.37|115.17|119.45|117.25|117.37|115.17|0
1692795600000|2023-08-23 13:00:00|117.56|115.36|115.49|113.29|117.93|115.73|115.49|113.29|0
1692795900000|2023-08-23 13:05:00|115.31|113.11|114.19|111.99|116.24|114.04|114|111.8|0
1692796200000|2023-08-23 13:10:00|114|111.8|112.89|110.69|114.19|111.99|112.15|109.95|0
1692796500000|2023-08-23 13:15:00|113.07|110.87|113.62|111.42|113.81|111.61|112.52|110.32|0
1692796800000|2023-08-23 13:20:00|113.44|111.24|113.16|110.96|114.74|112.54|112.7|110.5|0
1692797100000|2023-08-23 13:25:00|113.07|110.87|112.51|110.31|113.25|111.05|111.96|109.76|0
1692797400000|2023-08-23 13:30:00|112.88|110.68|110.67|108.47|113.25|111.05|108.49|106.29|0
1692797700000|2023-08-23 13:35:00|110.85|108.65|111.4|109.2|111.58|109.38|108.85|106.65|0
1692798000000|2023-08-23 13:40:00|110.85|108.65|110.21|108.01|111.77|109.57|109.21|107.01|0
1692798300000|2023-08-23 13:45:00|108.76|106.56|106.43|104.23|109.39|107.19|104.81|102.61|0
1692798600000|2023-08-23 13:50:00|106.25|104.05|107.7|105.5|108.79|106.59|104.63|102.43|0
1692798900000|2023-08-23 13:55:00|107.33|105.13|103.19|100.99|107.33|105.13|101.42|99.22|0
1692799200000|2023-08-23 14:00:00|102.48|100.28|101.06|98.86|103.9|101.7|100.35|98.15|0
1692799500000|2023-08-23 14:05:00|100.71|98.51|99.3|97.1|101.76|99.56|99.13|96.93|0
1692799800000|2023-08-23 14:10:00|99.65|97.45|98.08|95.88|100.35|98.15|97.73|95.53|0
1692800100000|2023-08-23 14:15:00|97.73|95.53|99.91|97.71|100.87|98.67|97.56|95.36|0
1692800400000|2023-08-23 14:20:00|99.64|97.44|98.59|96.39|101.93|99.73|98.24|96.04|0
1692800700000|2023-08-23 14:25:00|98.42|96.22|99.3|97.1|99.83|97.63|97.55|95.35|0
1692801000000|2023-08-23 14:30:00|99.13|96.93|98.25|96.05|99.13|96.93|97.73|95.53|0
1692801300000|2023-08-23 14:35:00|97.91|95.71|100|97.8|100.7|98.5|97.91|95.71|0
1692801600000|2023-08-23 14:40:00|99.82|97.62|95.65|93.45|100.17|97.97|94.97|92.77|0
1692801900000|2023-08-23 14:45:00|95.48|93.28|92.59|90.39|95.82|93.62|92.25|90.05|0
1692802200000|2023-08-23 14:50:00|92.75|90.55|92.67|90.47|93.43|91.23|91.74|89.54|0
1692802500000|2023-08-23 14:55:00|92.84|90.64|91.99|89.79|93.01|90.81|91.49|89.29|0
1692802800000|2023-08-23 15:00:00|91.82|89.62|93.34|91.14|93.85|91.65|90.82|88.62|0
1692803100000|2023-08-23 15:05:00|93.51|91.31|92.32|90.12|94.53|92.33|91.99|89.79|0
1692803400000|2023-08-23 15:10:00|92.15|89.95|91.81|89.61|93|90.8|91.48|89.28|0
1692803700000|2023-08-23 15:15:00|91.65|89.45|91.81|89.61|92.65|90.45|91.14|88.94|0
1692804000000|2023-08-23 15:20:00|91.64|89.44|91.13|88.93|92.31|90.11|89.8|87.6|0
1692804300000|2023-08-23 15:25:00|90.97|88.77|90.46|88.26|91.47|89.27|89.47|87.27|0
1692804600000|2023-08-23 15:30:00|90.3|88.1|90.96|88.76|91.13|88.93|89.3|87.1|0
1692804900000|2023-08-23 15:35:00|90.79|88.59|91.29|89.09|92.47|90.27|90.46|88.26|0
1692805200000|2023-08-23 15:40:00|91.46|89.26|93.14|90.94|93.31|91.11|91.12|88.92|0
1692805500000|2023-08-23 15:45:00|92.97|90.77|92.46|90.26|93.31|91.11|91.29|89.09|0
1692805800000|2023-08-23 15:50:00|92.29|90.09|90.61|88.41|92.46|90.26|89.95|87.75|0
1692806100000|2023-08-23 15:55:00|90.44|88.24|89.44|87.24|90.61|88.41|88.78|86.58|0
1692806400000|2023-08-23 16:00:00|89.77|87.57|91.11|88.91|91.11|88.91|89.11|86.91|0
1692806700000|2023-08-23 16:05:00|90.94|88.74|91.6|89.4|91.61|89.41|90.77|88.57|0
1692807000000|2023-08-23 16:10:00|91.44|89.24|90.1|87.9|91.94|89.74|89.76|87.56|0
1692807300000|2023-08-23 16:15:00|90.18|87.98|91.09|88.89|91.77|89.57|89.93|87.73|0
1692807600000|2023-08-23 16:20:00|91.26|89.06|90.92|88.72|91.77|89.57|89.76|87.56|0
1692807900000|2023-08-23 16:25:00|90.76|88.56|90.75|88.55|91.43|89.23|90.09|87.89|0
1692808200000|2023-08-23 16:30:00|90.92|88.72|89.75|87.55|91.59|89.39|89.42|87.22|0
1692808500000|2023-08-23 16:35:00|89.58|87.38|88.92|86.72|89.92|87.72|88.92|86.72|0
1692808800000|2023-08-23 16:40:00|88.75|86.55|88.25|86.05|89.25|87.05|88.25|86.05|0
1692809100000|2023-08-23 16:45:00|88.42|86.22|88.01|85.81|88.91|86.71|87.59|85.39|0
1692809400000|2023-08-23 16:50:00|87.92|85.72|88.25|86.05|88.58|86.38|86.94|84.74|0
1692809700000|2023-08-23 16:55:00|88.08|85.88|89.9|87.7|90.23|88.03|87.75|85.55|0
1692810000000|2023-08-23 17:00:00|90.06|87.86|88.07|85.87|90.39|88.19|87.91|85.71|0
1692810300000|2023-08-23 17:05:00|88.24|86.04|87.09|84.89|88.4|86.2|86.92|84.72|0
1692810600000|2023-08-23 17:10:00|86.92|84.72|87.25|85.05|87.58|85.38|86.76|84.56|0
1692810900000|2023-08-23 17:15:00|87.08|84.88|84|81.8|87.08|84.88|83.84|81.64|0
1692811200000|2023-08-23 17:20:00|83.84|81.64|83.36|81.16|84.17|81.97|83.04|80.84|0
1692811500000|2023-08-23 17:25:00|83.2|81|83.2|81|83.36|81.16|82.88|80.68|0
1692811800000|2023-08-23 17:30:00|82.88|80.68|82.08|79.88|82.88|80.68|80.83|78.63|0
1692812100000|2023-08-23 17:35:00|81.93|79.73|82.71|80.51|83.19|80.99|81.93|79.73|0
1692812400000|2023-08-23 17:40:00|82.56|80.36|82.23|80.03|82.71|80.51|81.76|79.56|0
1692812700000|2023-08-23 17:45:00|82.08|79.88|80.81|78.61|82.39|80.19|80.81|78.61|0
1692813000000|2023-08-23 17:50:00|80.97|78.77|81.28|79.08|81.6|79.4|80.34|78.14|0
1692813300000|2023-08-23 17:55:00|81.12|78.92|81.12|78.92|81.28|79.08|80.5|78.3|0
1692813600000|2023-08-23 18:00:00|80.96|78.76|82.06|79.86|82.69|80.49|80.96|78.76|0
1692813900000|2023-08-23 18:05:00|82.22|80.02|83.16|80.96|83.48|81.28|81.9|79.7|0
1692814200000|2023-08-23 18:10:00|83.32|81.12|84.43|82.23|84.91|82.71|83|80.8|0
1692814500000|2023-08-23 18:15:00|84.59|82.39|85.71|83.51|86.51|84.31|84.59|82.39|0
1692814800000|2023-08-23 18:20:00|85.87|83.67|85.38|83.18|87.16|84.96|85.22|83.02|0
1692815100000|2023-08-23 18:25:00|85.06|82.86|85.54|83.34|85.54|83.34|83.94|81.74|0
1692815400000|2023-08-23 18:30:00|85.38|83.18|86.34|84.14|86.99|84.79|85.22|83.02|0
1692815700000|2023-08-23 18:35:00|86.18|83.98|88.12|85.92|88.62|86.42|86.18|83.98|0
1692816000000|2023-08-23 18:40:00|88.29|86.09|87.96|85.76|88.45|86.25|87.15|84.95|0
1692816300000|2023-08-23 18:45:00|88.12|85.92|87.3|85.1|88.28|86.08|86.49|84.29|0
1692816600000|2023-08-23 18:50:00|87.14|84.94|86.49|84.29|87.95|85.75|86.33|84.13|0
1692816900000|2023-08-23 18:55:00|86.81|84.61|87.13|84.93|87.62|85.42|86.16|83.96|0
1692817200000|2023-08-23 19:00:00|87.29|85.09|85.35|83.15|89.09|86.89|85.35|83.15|0
1692817500000|2023-08-23 19:05:00|85.51|83.31|85.02|82.82|85.99|83.79|84.07|81.87|0
1692817800000|2023-08-23 19:10:00|85.18|82.98|85.34|83.14|85.83|83.63|84.54|82.34|0
1692818100000|2023-08-23 19:15:00|85.18|82.98|85.02|82.82|85.34|83.14|83.9|81.7|0
1692818400000|2023-08-23 19:20:00|84.86|82.66|85.49|83.29|86.46|84.26|84.86|82.66|0
1692818700000|2023-08-23 19:25:00|85.66|83.46|83.89|81.69|85.98|83.78|83.89|81.69|0
1692819000000|2023-08-23 19:30:00|84.21|82.01|84.69|82.49|85.49|83.29|84.05|81.85|0
1692819300000|2023-08-23 19:35:00|84.53|82.33|84.04|81.84|85.33|83.13|83.73|81.53|0
1692819600000|2023-08-23 19:40:00|83.72|81.52|83.24|81.04|84.04|81.84|82.61|80.41|0
1692819900000|2023-08-23 19:45:00|83.4|81.2|83.72|81.52|84.04|81.84|82.93|80.73|0
1692820200000|2023-08-23 19:50:00|84.03|81.83|87.25|85.05|87.41|85.21|83.4|81.2|0
1692820500000|2023-08-23 19:55:00|87.41|85.21|85.47|83.27|88.89|86.69|85.47|83.27|0
1692820800000|2023-08-23 20:00:00|85.15|82.95|84.66|82.46|87.08|84.88|84.02|81.82|0
1692821100000|2023-08-23 20:05:00|84.82|82.62|85.3|83.1|85.46|83.26|83.54|81.34|0
1692821400000|2023-08-23 20:10:00|85.46|83.26|84.97|82.77|86.1|83.9|84.81|82.61|0
1692821700000|2023-08-23 20:15:00|85.72|83.32|85.23|82.83|86.04|83.64|83.88|81.48|0
1692822000000|2023-08-23 20:20:00|85.07|82.67|74.05|71.65|85.96|83.56|73.09|70.69|0
1692822300000|2023-08-23 20:25:00|74.42|72.02|75.54|73.14|77.87|75.47|73.83|71.43|0
1692822600000|2023-08-23 20:30:00|75.76|73.36|75.9|73.5|77.26|74.86|75.01|72.61|0
1692822900000|2023-08-23 20:35:00|76.05|73.65|74.11|71.71|76.05|73.65|74.11|71.71|0
1692823200000|2023-08-23 20:40:00|74.19|71.79|70.47|68.07|74.19|71.79|70.33|67.93|0
1692823500000|2023-08-23 20:45:00|70.4|68|70.46|68.06|70.47|68.07|69.47|67.07|0
1692823800000|2023-08-23 20:50:00|70.32|67.92|69.6|67.2|70.46|68.06|69.32|66.92|0
1692824100000|2023-08-23 20:55:00|69.89|67.49|68.82|66.42|70.03|67.63|68.61|66.21|0
1692824400000|2023-08-23 21:00:00|68.84|66.44|68.86|66.46|69.3|66.9|68.8|66.4|0
1692824700000|2023-08-23 21:05:00|68.8|66.4|68.63|66.23|69.02|66.62|68.44|66.04|0
1692825000000|2023-08-23 21:10:00|68.67|66.27|68.83|66.43|68.87|66.47|68.48|66.08|0
1692825300000|2023-08-23 21:15:00|68.89|66.49|69.18|66.78|69.26|66.86|68.89|66.49|0
1692825600000|2023-08-23 21:20:00|69.2|66.8|69.03|66.63|69.24|66.84|68.93|66.53|0
1692825900000|2023-08-23 21:25:00|68.99|66.59|69.17|66.77|69.35|66.95|68.94|66.54|0
1692826200000|2023-08-23 21:30:00|69.15|66.75|69.14|66.74|69.25|66.85|69.06|66.66|0
1692826500000|2023-08-23 21:35:00|69.21|66.81|69.24|66.84|69.27|66.87|69.14|66.74|0
1692826800000|2023-08-23 21:40:00|69.27|66.87|69.42|67.02|69.44|67.04|69.18|66.78|0
1692827100000|2023-08-23 21:45:00|69.44|67.04|69.46|67.06|69.82|67.42|69.3|66.9|0
1692827400000|2023-08-23 21:50:00|69.56|67.16|69.5|67.1|69.73|67.33|69.44|67.04|0
1692827700000|2023-08-23 21:55:00|69.47|67.07|70.19|67.79|70.48|68.08|69.46|67.06|0
1692828000000|2023-08-23 22:00:00|71.06|68.66|70.98|68.58|72.22|69.82|70.48|68.08|0
1692828300000|2023-08-23 22:05:00|71.41|69.01|70.97|68.57|71.85|69.45|70.69|68.29|0
1692828600000|2023-08-23 22:10:00|70.83|68.43|72.27|69.87|72.27|69.87|70.69|68.29|0
1692828900000|2023-08-23 22:15:00|72.35|69.95|73.52|71.12|74.03|71.63|72.27|69.87|0
1692829200000|2023-08-23 22:20:00|73.59|71.19|74.18|71.78|74.92|72.52|73.44|71.04|0
1692829500000|2023-08-23 22:25:00|74.47|72.07|72.99|70.59|74.47|72.07|72.7|70.3|0
1692829800000|2023-08-23 22:30:00|72.85|70.45|73.65|71.25|73.87|71.47|72.41|70.01|0
1692830100000|2023-08-23 22:35:00|73.72|71.32|73.28|70.88|73.87|71.47|73.28|70.88|0
1692830400000|2023-08-23 22:40:00|73.13|70.73|73.27|70.87|73.42|71.02|73.13|70.73|0
1692830700000|2023-08-23 22:45:00|73.13|70.73|72.83|70.43|73.57|71.17|72.83|70.43|0
1692831000000|2023-08-23 22:50:00|72.98|70.58|72.39|69.99|73.12|70.72|72.1|69.7|0
1692831300000|2023-08-23 22:55:00|72.32|69.92|72.09|69.69|72.32|69.92|72.02|69.62|0
1692831600000|2023-08-23 23:00:00|72.24|69.84|71.8|69.4|72.38|69.98|71.8|69.4|0
1692831900000|2023-08-23 23:05:00|71.65|69.25|72.08|69.68|72.67|70.27|71.65|69.25|0
1692832200000|2023-08-23 23:10:00|71.94|69.54|72.08|69.68|72.23|69.83|71.93|69.53|0
1692832500000|2023-08-23 23:15:00|72.23|69.83|72.22|69.82|72.37|69.97|72.08|69.68|0
1692832800000|2023-08-23 23:20:00|72.08|69.68|71.93|69.53|72.37|69.97|71.78|69.38|0
1692833100000|2023-08-23 23:25:00|71.78|69.38|72.07|69.67|72.21|69.81|71.35|68.95|0
1692833400000|2023-08-23 23:30:00|72.21|69.81|72.06|69.66|72.36|69.96|72.06|69.66|0
1692833700000|2023-08-23 23:35:00|71.92|69.52|72.5|70.1|72.64|70.24|71.92|69.52|0
1692834000000|2023-08-23 23:40:00|72.64|70.24|72.35|69.95|72.64|70.24|72.2|69.8|0
1692834300000|2023-08-23 23:45:00|72.49|70.09|72.49|70.09|72.49|70.09|72.34|69.94|0
1692834600000|2023-08-23 23:50:00|72.34|69.94|72.92|70.52|73.07|70.67|72.34|69.94|0
1692834900000|2023-08-23 23:55:00|72.78|70.38|72.04|69.64|72.78|70.38|71.9|69.5|0
1692835200000|2023-08-24 00:00:00|72.19|69.79|72.77|70.37|72.77|70.37|71.46|69.06|0
1692835500000|2023-08-24 00:05:00|72.92|70.52|72.62|70.22|72.92|70.52|72.33|69.93|0
1692835800000|2023-08-24 00:10:00|72.47|70.07|71.16|68.76|72.47|70.07|71.02|68.62|0
1692836100000|2023-08-24 00:15:00|71.31|68.91|71.74|69.34|72.18|69.78|71.16|68.76|0
1692836400000|2023-08-24 00:20:00|72.03|69.63|70.86|68.46|72.03|69.63|70.86|68.46|0
1692836700000|2023-08-24 00:25:00|71.01|68.61|71.58|69.18|72.02|69.62|70.86|68.46|0
1692837000000|2023-08-24 00:30:00|71.87|69.47|71.72|69.32|72.02|69.62|71.58|69.18|0
1692837300000|2023-08-24 00:35:00|71.58|69.18|71.57|69.17|71.87|69.47|71.43|69.03|0
1692837600000|2023-08-24 00:40:00|71.72|69.32|72.01|69.61|72.3|69.9|71.28|68.88|0
1692837900000|2023-08-24 00:45:00|72.15|69.75|72|69.6|72.59|70.19|71.93|69.53|0
1692838200000|2023-08-24 00:50:00|72.08|69.68|71.56|69.16|72.29|69.89|71.27|68.87|0
1692838500000|2023-08-24 00:55:00|71.42|69.02|71.41|69.01|71.85|69.45|71.12|68.72|0
1692838800000|2023-08-24 01:00:00|71.56|69.16|71.55|69.15|71.56|69.16|71.12|68.72|0
1692839100000|2023-08-24 01:05:00|71.7|69.3|72.13|69.73|72.28|69.88|71.63|69.23|0
1692839400000|2023-08-24 01:10:00|72.28|69.88|72.27|69.87|72.57|70.17|72.13|69.73|0
1692839700000|2023-08-24 01:15:00|72.13|69.73|72.42|70.02|72.86|70.46|72.13|69.73|0
1692840000000|2023-08-24 01:20:00|72.56|70.16|72.41|70.01|73|70.6|72.41|70.01|0
1692840300000|2023-08-24 01:25:00|72.27|69.87|71.97|69.57|72.27|69.87|71.68|69.28|0
1692840600000|2023-08-24 01:30:00|71.68|69.28|71.82|69.42|72.12|69.72|71.53|69.13|0
1692840900000|2023-08-24 01:35:00|71.67|69.27|70.51|68.11|71.75|69.35|70.37|67.97|0
1692841200000|2023-08-24 01:40:00|70.37|67.97|70.51|68.11|70.66|68.26|70.08|67.68|0
1692841500000|2023-08-24 01:45:00|70.37|67.97|71.08|68.68|71.37|68.97|70.37|67.97|0
1692841800000|2023-08-24 01:50:00|71.23|68.83|70.5|68.1|71.52|69.12|70.5|68.1|0
1692842100000|2023-08-24 01:55:00|70.58|68.18|70.79|68.39|71.08|68.68|70.36|67.96|0
1692842400000|2023-08-24 02:00:00|70.93|68.53|70.49|68.09|71.07|68.67|69.64|67.24|0
1692842700000|2023-08-24 02:05:00|70.35|67.95|70.06|67.66|70.49|68.09|70.06|67.66|0
1692843000000|2023-08-24 02:10:00|70.2|67.8|69.56|67.16|70.2|67.8|69.06|66.66|0
1692843300000|2023-08-24 02:15:00|69.63|67.23|69.34|66.94|69.77|67.37|68.77|66.37|0
1692843600000|2023-08-24 02:20:00|69.19|66.79|70.05|67.65|70.19|67.79|69.19|66.79|0
1692843900000|2023-08-24 02:25:00|69.9|67.5|69.76|67.36|70.05|67.65|69.76|67.36|0
1692844200000|2023-08-24 02:30:00|69.61|67.21|69.04|66.64|69.76|67.36|68.9|66.5|0
1692844500000|2023-08-24 02:35:00|68.9|66.5|69.04|66.64|69.18|66.78|68.89|66.49|0
1692844800000|2023-08-24 02:40:00|68.89|66.49|69.17|66.77|69.17|66.77|68.89|66.49|0
1692845100000|2023-08-24 02:45:00|69.03|66.63|68.6|66.2|69.03|66.63|68.46|66.06|0
1692845400000|2023-08-24 02:50:00|68.74|66.34|67.61|65.21|69.03|66.63|67.33|64.93|0
1692845700000|2023-08-24 02:55:00|67.69|65.29|66.77|64.37|68.03|65.63|66.77|64.37|0
1692846000000|2023-08-24 03:00:00|66.91|64.51|66.91|64.51|67.47|65.07|66.77|64.37|0
1692846300000|2023-08-24 03:05:00|67.04|64.64|66.76|64.36|67.04|64.64|66.49|64.09|0
1692846600000|2023-08-24 03:10:00|66.69|64.29|66.76|64.36|66.9|64.5|66.62|64.22|0
1692846900000|2023-08-24 03:15:00|66.69|64.29|67.03|64.63|67.03|64.63|65.79|63.39|0
1692847200000|2023-08-24 03:20:00|66.89|64.49|66.06|63.66|67.03|64.63|66.06|63.66|0
1692847500000|2023-08-24 03:25:00|65.92|63.52|66.19|63.79|66.33|63.93|65.78|63.38|0
1692847800000|2023-08-24 03:30:00|66.05|63.65|66.46|64.06|66.74|64.34|66.05|63.65|0
1692848100000|2023-08-24 03:35:00|66.32|63.92|67.02|64.62|67.02|64.62|66.32|63.92|0
1692848400000|2023-08-24 03:40:00|66.95|64.55|67.15|64.75|67.15|64.75|66.87|64.47|0
1692848700000|2023-08-24 03:45:00|67.29|64.89|67.57|65.17|67.71|65.31|67.15|64.75|0
1692849000000|2023-08-24 03:50:00|67.43|65.03|67.56|65.16|67.7|65.3|67.43|65.03|0
1692849300000|2023-08-24 03:55:00|67.42|65.02|67.42|65.02|67.7|65.3|67.42|65.02|0
1692849600000|2023-08-24 04:00:00|67.49|65.09|67.98|65.58|68.12|65.72|67.49|65.09|0
1692849900000|2023-08-24 04:05:00|67.84|65.44|67.55|65.15|67.97|65.57|67.55|65.15|0
1692850200000|2023-08-24 04:10:00|67.41|65.01|67.27|64.87|67.41|65.01|66.85|64.45|0
1692850500000|2023-08-24 04:15:00|67.41|65.01|67.26|64.86|67.55|65.15|67.12|64.72|0
1692850800000|2023-08-24 04:20:00|67.4|65|67.4|65|67.54|65.14|67.26|64.86|0
1692851100000|2023-08-24 04:25:00|67.39|64.99|67.25|64.85|67.39|64.99|67.11|64.71|0
1692851400000|2023-08-24 04:30:00|67.11|64.71|67.81|65.41|67.81|65.41|66.97|64.57|0
1692851700000|2023-08-24 04:35:00|67.88|65.48|67.53|65.13|67.88|65.48|67.39|64.99|0
1692852000000|2023-08-24 04:40:00|67.67|65.27|67.52|65.12|67.67|65.27|67.38|64.98|0
1692852300000|2023-08-24 04:45:00|67.38|64.98|66.68|64.28|67.38|64.98|66.68|64.28|0
1692852600000|2023-08-24 04:50:00|66.82|64.42|66.4|64|66.82|64.42|66.4|64|0
1692852900000|2023-08-24 04:55:00|66.54|64.14|65.98|63.58|66.54|64.14|65.84|63.44|0
1692853200000|2023-08-24 05:00:00|65.84|63.44|65.83|63.43|66.11|63.71|65.42|63.02|0
1692853500000|2023-08-24 05:05:00|65.77|63.37|65.97|63.57|66.11|63.71|65.7|63.3|0
1692853800000|2023-08-24 05:10:00|65.83|63.43|66.24|63.84|66.38|63.98|65.83|63.43|0
1692854100000|2023-08-24 05:15:00|66.1|63.7|66.24|63.84|66.38|63.98|66.03|63.63|0
1692854400000|2023-08-24 05:20:00|66.31|63.91|65.68|63.28|66.38|63.98|65.54|63.14|0
1692854700000|2023-08-24 05:25:00|65.61|63.21|65.4|63|66.09|63.69|65.26|62.86|0
1692855000000|2023-08-24 05:30:00|65.54|63.14|64.71|62.31|65.54|63.14|64.71|62.31|0
1692855300000|2023-08-24 05:35:00|64.85|62.45|65.25|62.85|65.39|62.99|64.71|62.31|0
1692855600000|2023-08-24 05:40:00|65.33|62.93|65.94|63.54|66.08|63.68|65.25|62.85|0
1692855900000|2023-08-24 05:45:00|66.08|63.68|65.94|63.54|66.35|63.95|65.66|63.26|0
1692856200000|2023-08-24 05:50:00|65.8|63.4|65.79|63.39|66.07|63.67|65.52|63.12|0
1692856500000|2023-08-24 05:55:00|65.66|63.26|65.24|62.84|65.79|63.39|65.24|62.84|0
1692856800000|2023-08-24 06:00:00|65.51|63.11|67.04|64.64|67.04|64.64|65.24|62.84|0
1692857100000|2023-08-24 06:05:00|66.93|64.73|67.21|65.01|67.92|65.72|66.79|64.59|0
1692857400000|2023-08-24 06:10:00|67.07|64.87|66.93|64.73|67.21|65.01|66.72|64.52|0
1692857700000|2023-08-24 06:15:00|66.79|64.59|67.48|65.28|67.62|65.42|66.51|64.31|0
1692858000000|2023-08-24 06:20:00|67.34|65.14|67.06|64.86|67.48|65.28|66.78|64.58|0
1692858300000|2023-08-24 06:25:00|66.92|64.72|67.33|65.13|67.33|65.13|66.5|64.3|0
1692858600000|2023-08-24 06:30:00|67.19|64.99|67.47|65.27|67.61|65.41|66.77|64.57|0
1692858900000|2023-08-24 06:35:00|67.33|65.13|66.63|64.43|67.47|65.27|66.35|64.15|0
1692859200000|2023-08-24 06:40:00|66.49|64.29|66.48|64.28|67.04|64.84|66.48|64.28|0
1692859500000|2023-08-24 06:45:00|66.62|64.42|66.62|64.42|67.04|64.84|66.48|64.28|0
1692859800000|2023-08-24 06:50:00|66.76|64.56|66.61|64.41|66.76|64.56|66.06|63.86|0
1692860100000|2023-08-24 06:55:00|66.48|64.28|67.31|65.11|67.59|65.39|66.47|64.27|0
1692860400000|2023-08-24 07:00:00|67.1|64.9|64.26|62.06|67.17|64.97|64.13|61.93|0
1692860700000|2023-08-24 07:05:00|64.2|62|64.67|62.47|64.81|62.61|62.77|60.57|0
1692861000000|2023-08-24 07:10:00|64.81|62.61|67.44|65.24|67.86|65.66|64.53|62.33|0
1692861300000|2023-08-24 07:15:00|67.3|65.1|69.85|67.65|70.57|68.37|67.3|65.1|0
1692861600000|2023-08-24 07:20:00|69.99|67.79|67.15|64.95|69.99|67.79|67.15|64.95|0
1692861900000|2023-08-24 07:25:00|67.01|64.81|66.86|64.66|67.57|65.37|65.76|63.56|0
1692862200000|2023-08-24 07:30:00|67|64.8|68.83|66.63|69.2|67|66.86|64.66|0
1692862500000|2023-08-24 07:35:00|68.98|66.78|69.19|66.99|69.54|67.34|68.26|66.06|0
1692862800000|2023-08-24 07:40:00|68.97|66.77|68.05|65.85|69.12|66.92|67.55|65.35|0
1692863100000|2023-08-24 07:45:00|68.12|65.92|68.68|66.48|68.68|66.48|67.13|64.93|0
1692863400000|2023-08-24 07:50:00|68.82|66.62|69.61|67.41|69.97|67.77|68.54|66.34|0
1692863700000|2023-08-24 07:55:00|69.53|67.33|68.96|66.76|69.53|67.33|68.67|66.47|0
1692864000000|2023-08-24 08:00:00|68.81|66.61|66|63.8|69.17|66.97|65.72|63.52|0
1692864300000|2023-08-24 08:05:00|65.86|63.66|67.25|65.05|67.39|65.19|65.58|63.38|0
1692864600000|2023-08-24 08:10:00|67.39|65.19|68.23|66.03|68.52|66.32|67.25|65.05|0
1692864900000|2023-08-24 08:15:00|68.52|66.32|67.95|65.75|68.94|66.74|67.66|65.46|0
1692865200000|2023-08-24 08:20:00|68.09|65.89|67.1|64.9|68.37|66.17|66.68|64.48|0
1692865500000|2023-08-24 08:25:00|66.96|64.76|66.95|64.75|67.24|65.04|66.12|63.92|0
1692865800000|2023-08-24 08:30:00|67.09|64.89|67.65|65.45|67.79|65.59|66.61|64.41|0
1692866100000|2023-08-24 08:35:00|67.51|65.31|68.21|66.01|68.57|66.37|67.37|65.17|0
1692866400000|2023-08-24 08:40:00|68.35|66.15|68.99|66.79|69.06|66.86|68.21|66.01|0
1692866700000|2023-08-24 08:45:00|69.06|66.86|69.13|66.93|69.13|66.93|68.07|65.87|0
1692867000000|2023-08-24 08:50:00|69.06|66.86|69.2|67|69.92|67.72|69.05|66.85|0
1692867300000|2023-08-24 08:55:00|69.05|66.85|69.33|67.13|69.48|67.28|68.91|66.71|0
1692867600000|2023-08-24 09:00:00|69.19|66.99|69.9|67.7|70.05|67.85|68.62|66.42|0
1692867900000|2023-08-24 09:05:00|70.05|67.85|69.47|67.27|70.62|68.42|69.04|66.84|0
1692868200000|2023-08-24 09:10:00|69.61|67.41|69.9|67.7|70.33|68.13|69.33|67.13|0
1692868500000|2023-08-24 09:15:00|69.75|67.55|71.34|69.14|71.63|69.43|69.75|67.55|0
1692868800000|2023-08-24 09:20:00|71.19|68.99|71.12|68.92|71.92|69.72|70.75|68.55|0
1692869100000|2023-08-24 09:25:00|71.04|68.84|71.77|69.57|72.06|69.86|70.9|68.7|0
1692869400000|2023-08-24 09:30:00|71.91|69.71|73.83|71.63|73.98|71.78|71.33|69.13|0
1692869700000|2023-08-24 09:35:00|73.68|71.48|74.57|72.37|74.72|72.52|73.68|71.48|0
1692870000000|2023-08-24 09:40:00|74.65|72.45|74.27|72.07|75.17|72.97|73.97|71.77|0
1692870300000|2023-08-24 09:45:00|74.12|71.92|74.11|71.91|74.41|72.21|73.37|71.17|0
1692870600000|2023-08-24 09:50:00|74.26|72.06|73.37|71.17|74.41|72.21|73.07|70.87|0
1692870900000|2023-08-24 09:55:00|73.44|71.24|73.66|71.46|74.11|71.91|73.22|71.02|0
1692871200000|2023-08-24 10:00:00|73.81|71.61|72.11|69.91|73.96|71.76|72.03|69.83|0
1692871500000|2023-08-24 10:05:00|72.18|69.98|71.59|69.39|72.33|70.13|71.44|69.24|0
1692871800000|2023-08-24 10:10:00|71.52|69.32|70.5|68.3|71.59|69.39|70.21|68.01|0
1692872100000|2023-08-24 10:15:00|70.58|68.38|70.79|68.59|71.23|69.03|70.21|68.01|0
1692872400000|2023-08-24 10:20:00|70.94|68.74|70.93|68.73|71.08|68.88|70.5|68.3|0
1692872700000|2023-08-24 10:25:00|70.79|68.59|68.9|66.7|70.93|68.73|68.61|66.41|0
1692873000000|2023-08-24 10:30:00|69.04|66.84|70.2|68|70.2|68|68.76|66.56|0
1692873300000|2023-08-24 10:35:00|70.34|68.14|69.9|67.7|70.34|68.14|69.61|67.41|0
1692873600000|2023-08-24 10:40:00|69.76|67.56|69.15|66.95|72.03|69.83|68.72|66.52|0
1692873900000|2023-08-24 10:45:00|69.29|67.09|69.14|66.94|69.58|67.38|69|66.8|0
1692874200000|2023-08-24 10:50:00|69|66.8|68.93|66.73|69.07|66.87|68.36|66.16|0
1692874500000|2023-08-24 10:55:00|68.99|66.79|68.85|66.65|69.42|67.22|68.56|66.36|0
1692874800000|2023-08-24 11:00:00|68.99|66.79|69.27|67.07|69.85|67.65|68.99|66.79|0
1692875100000|2023-08-24 11:05:00|69.42|67.22|68.98|66.78|69.49|67.29|68.7|66.5|0
1692875400000|2023-08-24 11:10:00|68.84|66.64|67.98|65.78|68.98|66.78|67.7|65.5|0
1692875700000|2023-08-24 11:15:00|67.84|65.64|67.41|65.21|67.84|65.64|66.99|64.79|0
1692876000000|2023-08-24 11:20:00|67.48|65.28|67.97|65.77|68.12|65.92|67.48|65.28|0
1692876300000|2023-08-24 11:25:00|68.11|65.91|69.11|66.91|69.11|66.91|67.54|65.34|0
1692876600000|2023-08-24 11:30:00|69.18|66.98|68.1|65.9|69.4|67.2|67.82|65.62|0
1692876900000|2023-08-24 11:35:00|67.96|65.76|69.53|67.33|69.68|67.48|67.96|65.76|0
1692877200000|2023-08-24 11:40:00|69.68|67.48|70.54|68.34|70.83|68.63|69.24|67.04|0
1692877500000|2023-08-24 11:45:00|70.69|68.49|70.54|68.34|71.13|68.93|69.67|67.47|0
1692877800000|2023-08-24 11:50:00|70.39|68.19|71.41|69.21|71.56|69.36|70.25|68.05|0
1692878100000|2023-08-24 11:55:00|71.56|69.36|70.97|68.77|71.7|69.5|70.75|68.55|0
1692878400000|2023-08-24 12:00:00|70.82|68.62|72.43|70.23|72.88|70.68|70.68|68.48|0
1692878700000|2023-08-24 12:05:00|72.58|70.38|71.69|69.49|73.47|71.27|70.96|68.76|0
1692879000000|2023-08-24 12:10:00|71.84|69.64|73.46|71.26|73.46|71.26|71.54|69.34|0
1692879300000|2023-08-24 12:15:00|73.61|71.41|73.76|71.56|74.06|71.86|72.87|70.67|0
1692879600000|2023-08-24 12:20:00|73.91|71.71|73.77|71.57|74.43|72.23|73.31|71.11|0
1692879900000|2023-08-24 12:25:00|73.47|71.27|72.21|70.01|73.77|71.57|71.98|69.78|0
1692880200000|2023-08-24 12:30:00|72.06|69.86|73.25|71.05|74|71.8|71.47|69.27|0
1692880500000|2023-08-24 12:35:00|73.17|70.97|73.31|71.11|74.37|72.17|72.72|70.52|0
1692880800000|2023-08-24 12:40:00|73.46|71.26|73.46|71.26|74.06|71.86|73.01|70.81|0
1692881100000|2023-08-24 12:45:00|73.31|71.11|71.97|69.77|73.76|71.56|71.38|69.18|0
1692881400000|2023-08-24 12:50:00|71.82|69.62|73.6|71.4|73.6|71.4|71.82|69.62|0
1692881700000|2023-08-24 12:55:00|73.68|71.48|73.6|71.4|75.11|72.91|73.45|71.25|0
1692882000000|2023-08-24 13:00:00|73.75|71.55|72.1|69.9|74.05|71.85|72.1|69.9|0
1692882300000|2023-08-24 13:05:00|71.95|69.75|72.69|70.49|72.69|70.49|71.36|69.16|0
1692882600000|2023-08-24 13:10:00|72.84|70.64|72.24|70.04|73.59|71.39|71.95|69.75|0
1692882900000|2023-08-24 13:15:00|72.39|70.19|73.13|70.93|73.28|71.08|71.8|69.6|0
1692883200000|2023-08-24 13:20:00|72.91|70.71|74.03|71.83|74.18|71.98|72.53|70.33|0
1692883500000|2023-08-24 13:25:00|73.73|71.53|74.47|72.27|74.93|72.73|73.13|70.93|0
1692883800000|2023-08-24 13:30:00|74.32|72.12|78|75.8|78.31|76.11|72.23|70.03|0
1692884100000|2023-08-24 13:35:00|78.31|76.11|78.62|76.42|79.73|77.53|77.38|75.18|0
1692884400000|2023-08-24 13:40:00|78.31|76.11|80.67|78.47|81.31|79.11|78|75.8|0
1692884700000|2023-08-24 13:45:00|80.51|78.31|80.19|77.99|81.31|79.11|78.3|76.1|0
1692885000000|2023-08-24 13:50:00|80.35|78.15|75.97|73.77|81.31|79.11|75.82|73.62|0
1692885300000|2023-08-24 13:55:00|75.82|73.62|72.49|70.29|76.28|74.08|72.04|69.84|0
1692885600000|2023-08-24 14:00:00|72.19|69.99|72.63|70.43|74.9|72.7|70.71|68.51|0
1692885900000|2023-08-24 14:05:00|72.78|70.58|79.78|77.58|80.34|78.14|72.48|70.28|0
1692886200000|2023-08-24 14:10:00|79.86|77.66|82.73|80.53|83.87|81.67|79.86|77.66|0
1692886500000|2023-08-24 14:15:00|82.89|80.69|84.68|82.48|85.5|83.3|82.57|80.37|0
1692886800000|2023-08-24 14:20:00|84.84|82.64|87.98|85.78|87.98|85.78|82.57|80.37|0
1692887100000|2023-08-24 14:25:00|87.65|85.45|89.99|87.79|89.99|87.79|86.32|84.12|0
1692887400000|2023-08-24 14:30:00|89.82|87.62|93.43|91.23|94.47|92.27|89.49|87.29|0
1692887700000|2023-08-24 14:35:00|93.09|90.89|91.21|89.01|94.12|91.92|90.71|88.51|0
1692888000000|2023-08-24 14:40:00|91.04|88.84|95.67|93.47|96.72|94.52|90.03|87.83|0
1692888300000|2023-08-24 14:45:00|96.02|93.82|97.06|94.86|98.12|95.92|95.84|93.64|0
1692888600000|2023-08-24 14:50:00|97.24|95.04|94.11|91.91|97.59|95.39|93.42|91.22|0
1692888900000|2023-08-24 14:55:00|94.28|92.08|97.81|95.61|97.99|95.79|92.9|90.7|0
1692889200000|2023-08-24 15:00:00|97.99|95.79|100.66|98.46|103|100.8|97.99|95.79|0
1692889500000|2023-08-24 15:05:00|100.49|98.29|101.91|99.71|103.72|101.52|99.42|97.22|0
1692889800000|2023-08-24 15:10:00|102.09|99.89|101.91|99.71|104.07|101.87|100.48|98.28|0
1692890100000|2023-08-24 15:15:00|102.09|99.89|101.91|99.71|103.17|100.97|100.3|98.1|0
1692890400000|2023-08-24 15:20:00|101.73|99.53|102.8|100.6|103.52|101.32|100.65|98.45|0
1692890700000|2023-08-24 15:25:00|102.62|100.42|101|98.8|104.79|102.59|101|98.8|0
1692891000000|2023-08-24 15:30:00|101.72|99.52|104.97|102.77|104.97|102.77|101.72|99.52|0
1692891300000|2023-08-24 15:35:00|105.51|103.31|107.34|105.14|107.53|105.33|104.06|101.86|0
1692891600000|2023-08-24 15:40:00|107.16|104.96|107.34|105.14|108.45|106.25|105.69|103.49|0
1692891900000|2023-08-24 15:45:00|107.89|105.69|107.9|105.7|109.37|107.17|106.6|104.4|0
1692892200000|2023-08-24 15:50:00|108.09|105.89|110.87|108.67|111.06|108.86|107.53|105.33|0
1692892500000|2023-08-24 15:55:00|110.69|108.49|112.18|109.98|112.18|109.98|109.38|107.18|0
1692892800000|2023-08-24 16:00:00|112.56|110.36|110.68|108.48|112.56|110.36|109|106.8|0
1692893100000|2023-08-24 16:05:00|110.87|108.67|107.89|105.69|110.87|108.67|106.24|104.04|0
1692893400000|2023-08-24 16:10:00|108.07|105.87|104.77|102.57|108.44|106.24|104.77|102.57|0
1692893700000|2023-08-24 16:15:00|104.59|102.39|105.5|103.3|106.41|104.21|102.96|100.76|0
1692894000000|2023-08-24 16:20:00|105.31|103.11|104.04|101.84|105.68|103.48|102.77|100.57|0
1692894300000|2023-08-24 16:25:00|104.22|102.02|106.04|103.84|106.77|104.57|102.95|100.75|0
1692894600000|2023-08-24 16:30:00|106.22|104.02|105.12|102.92|106.59|104.39|104.4|102.2|0
1692894900000|2023-08-24 16:35:00|105.3|103.1|103.3|101.1|105.49|103.29|102.4|100.2|0
1692895200000|2023-08-24 16:40:00|103.48|101.28|101.86|99.66|103.48|101.28|100.25|98.05|0
1692895500000|2023-08-24 16:45:00|102.04|99.84|102.04|99.84|103.66|101.46|100.43|98.23|0
1692895800000|2023-08-24 16:50:00|101.95|99.75|104.2|102|104.38|102.18|101.14|98.94|0
1692896100000|2023-08-24 16:55:00|104.02|101.82|106.94|104.74|107.12|104.92|104.02|101.82|0
1692896400000|2023-08-24 17:00:00|106.57|104.37|109.34|107.14|109.89|107.69|105.83|103.63|0
1692896700000|2023-08-24 17:05:00|109.15|106.95|106.56|104.36|109.52|107.32|106.19|103.99|0
1692897000000|2023-08-24 17:10:00|106.74|104.54|107.66|105.46|108.77|106.57|105.64|103.44|0
1692897300000|2023-08-24 17:15:00|108.03|105.83|109.7|107.5|110.26|108.06|107.66|105.46|0
1692897600000|2023-08-24 17:20:00|109.88|107.68|110.07|107.87|110.63|108.43|109.14|106.94|0
1692897900000|2023-08-24 17:25:00|110.44|108.24|112.5|110.3|113.26|111.06|110.25|108.05|0
1692898200000|2023-08-24 17:30:00|112.69|110.49|112.5|110.3|113.07|110.87|109.5|107.3|0
1692898500000|2023-08-24 17:35:00|112.31|110.11|109.31|107.11|112.69|110.49|109.13|106.93|0
1692898800000|2023-08-24 17:40:00|108.94|106.74|111.55|109.35|111.74|109.54|108.38|106.18|0
1692899100000|2023-08-24 17:45:00|111.36|109.16|110.61|108.41|111.36|109.16|108.75|106.55|0
1692899400000|2023-08-24 17:50:00|110.8|108.6|111.73|109.53|111.92|109.72|110.61|108.41|0
1692899700000|2023-08-24 17:55:00|112.11|109.91|110.98|108.78|112.86|110.66|110.98|108.78|0
1692900000000|2023-08-24 18:00:00|110.23|108.03|110.23|108.03|110.41|108.21|108|105.8|0
1692900300000|2023-08-24 18:05:00|110.6|108.4|110.04|107.84|111.72|109.52|108.92|106.72|0
1692900600000|2023-08-24 18:10:00|110.22|108.02|107.81|105.61|110.22|108.02|107.07|104.87|0
1692900900000|2023-08-24 18:15:00|107.99|105.79|112.28|110.08|112.47|110.27|107.81|105.61|0
1692901200000|2023-08-24 18:20:00|112.47|110.27|110.77|108.57|112.66|110.46|109.84|107.64|0
1692901500000|2023-08-24 18:25:00|110.96|108.76|112.27|110.07|113.22|111.02|110.96|108.76|0
1692901800000|2023-08-24 18:30:00|112.65|110.45|111.89|109.69|112.65|110.45|110.77|108.57|0
1692902100000|2023-08-24 18:35:00|111.71|109.51|114.73|112.53|115.88|113.68|111.52|109.32|0
1692902400000|2023-08-24 18:40:00|114.92|112.72|116.64|114.44|117.02|114.82|114.92|112.72|0
1692902700000|2023-08-24 18:45:00|116.45|114.25|115.68|113.48|116.83|114.63|113.4|111.2|0
1692903000000|2023-08-24 18:50:00|115.49|113.29|115.86|113.66|116.44|114.24|114.53|112.33|0
1692903300000|2023-08-24 18:55:00|116.06|113.86|113.01|110.81|117.01|114.81|111.88|109.68|0
1692903600000|2023-08-24 19:00:00|113.2|111|113.76|111.56|114.72|112.52|112.06|109.86|0
1692903900000|2023-08-24 19:05:00|114.33|112.13|115.28|113.08|115.28|113.08|112.44|110.24|0
1692904200000|2023-08-24 19:10:00|115.09|112.89|113.95|111.75|116.05|113.85|112.81|110.61|0
1692904500000|2023-08-24 19:15:00|114.14|111.94|114.13|111.93|114.32|112.12|112.62|110.42|0
1692904800000|2023-08-24 19:20:00|113.94|111.74|115.08|112.88|115.27|113.07|110.92|108.72|0
1692905100000|2023-08-24 19:25:00|114.89|112.69|116.03|113.83|116.8|114.6|114.32|112.12|0
1692905400000|2023-08-24 19:30:00|115.84|113.64|116.03|113.83|117.37|115.17|114.13|111.93|0
1692905700000|2023-08-24 19:35:00|116.22|114.02|119.5|117.3|120.28|118.08|116.22|114.02|0
1692906000000|2023-08-24 19:40:00|119.69|117.49|121.64|119.44|122.82|120.62|119.11|116.91|0
1692906300000|2023-08-24 19:45:00|121.83|119.63|125.18|122.98|127.96|125.76|121.83|119.63|0
1692906600000|2023-08-24 19:50:00|124.98|122.78|125.37|123.17|125.57|123.37|122.23|120.03|0
1692906900000|2023-08-24 19:55:00|125.57|123.37|129.95|127.75|130.15|127.95|122.82|120.62|0
1692907200000|2023-08-24 20:00:00|129.15|126.95|131.26|129.06|134.21|132.01|129.15|126.95|0
1692907500000|2023-08-24 20:05:00|131.06|128.86|130.05|127.85|131.66|129.46|129.65|127.45|0
1692907800000|2023-08-24 20:10:00|129.85|127.65|131.41|129.21|131.51|129.31|129.85|127.65|0
1692908100000|2023-08-24 20:15:00|132.01|129.61|133.83|131.43|134.24|131.84|132.01|129.61|0
1692908400000|2023-08-24 20:20:00|133.63|131.23|131.81|129.41|133.83|131.43|131.61|129.21|0
1692908700000|2023-08-24 20:25:00|131.61|129.21|134.03|131.63|134.24|131.84|131.6|129.2|0
1692909000000|2023-08-24 20:30:00|133.83|131.43|134.23|131.83|135.46|133.06|133.42|131.02|0
1692909300000|2023-08-24 20:35:00|134.44|132.04|133.42|131.02|135.05|132.65|133.21|130.81|0
1692909600000|2023-08-24 20:40:00|133.73|131.33|133.62|131.22|134.13|131.73|133.62|131.22|0
1692909900000|2023-08-24 20:45:00|133.01|130.61|132.6|130.2|133.01|130.61|131.79|129.39|0
1692910200000|2023-08-24 20:50:00|132.8|130.4|131.79|129.39|132.8|130.4|131.59|129.19|0
1692910500000|2023-08-24 20:55:00|131.99|129.59|131.29|128.89|132.4|130|131.09|128.69|0
1692910800000|2023-08-24 21:00:00|131.53|129.13|131.08|128.68|131.79|129.39|131|128.6|0
1692911100000|2023-08-24 21:05:00|131.37|128.97|131.14|128.74|131.37|128.97|130.96|128.56|0
1692911400000|2023-08-24 21:10:00|131.17|128.77|131.93|129.53|131.93|129.53|131.17|128.77|0
1692911700000|2023-08-24 21:15:00|131.88|129.48|131.93|129.53|131.93|129.53|131.87|129.47|0
1692912000000|2023-08-24 21:20:00|131.84|129.44|131.48|129.08|131.84|129.44|131.25|128.85|0
1692912300000|2023-08-24 21:25:00|131.57|129.17|131.62|129.22|131.63|129.23|131.57|129.17|0
1692912600000|2023-08-24 21:30:00|131.66|129.26|132.21|129.81|132.21|129.81|131.53|129.13|0
1692912900000|2023-08-24 21:35:00|132.24|129.84|131.92|129.52|132.41|130.01|131.89|129.49|0
1692913200000|2023-08-24 21:40:00|131.89|129.49|131.41|129.01|131.89|129.49|131.41|129.01|0
1692913500000|2023-08-24 21:45:00|131.33|128.93|130.97|128.57|131.41|129.01|130.9|128.5|0
1692913800000|2023-08-24 21:50:00|130.94|128.54|130.99|128.59|130.99|128.59|130.7|128.3|0
1692914100000|2023-08-24 21:55:00|130.9|128.5|130.46|128.06|131.13|128.73|130.46|128.06|0
1692914400000|2023-08-24 22:00:00|130.76|128.36|128.64|126.24|130.76|128.36|127.84|125.44|0
1692914700000|2023-08-24 22:05:00|128.84|126.44|128.03|125.63|128.84|126.44|127.64|125.24|0
1692915000000|2023-08-24 22:10:00|128.23|125.83|128.63|126.23|128.83|126.43|127.83|125.43|0
1692915300000|2023-08-24 22:15:00|128.83|126.43|128.23|125.83|128.94|126.54|128.03|125.63|0
1692915600000|2023-08-24 22:20:00|128.03|125.63|128.03|125.63|128.63|126.23|127.43|125.03|0
1692915900000|2023-08-24 22:25:00|127.93|125.53|127.62|125.22|128.03|125.63|127.42|125.02|0
1692916200000|2023-08-24 22:30:00|127.42|125.02|127.42|125.02|127.62|125.22|127.22|124.82|0
1692916500000|2023-08-24 22:35:00|127.52|125.12|126.02|123.62|127.52|125.12|125.82|123.42|0
1692916800000|2023-08-24 22:40:00|126.22|123.82|126.82|124.42|127.22|124.82|126.22|123.82|0
1692917100000|2023-08-24 22:45:00|126.62|124.22|126.61|124.21|126.82|124.42|126.22|123.82|0
1692917400000|2023-08-24 22:50:00|126.81|124.41|126.21|123.81|126.81|124.41|126.21|123.81|0
1692917700000|2023-08-24 22:55:00|126.01|123.61|125.81|123.41|126.41|124.01|125.61|123.21|0
1692918000000|2023-08-24 23:00:00|126.01|123.61|127.8|125.4|127.91|125.51|126.01|123.61|0
1692918300000|2023-08-24 23:05:00|127.6|125.2|128.8|126.4|129.2|126.8|127.6|125.2|0
1692918600000|2023-08-24 23:10:00|129|126.6|129.6|127.2|130.41|128.01|128.8|126.4|0
1692918900000|2023-08-24 23:15:00|129.4|127|128.6|126.2|129.4|127|128.6|126.2|0
1692919200000|2023-08-24 23:20:00|128.39|125.99|128.19|125.79|128.6|126.2|127.79|125.39|0
1692919500000|2023-08-24 23:25:00|127.99|125.59|126.79|124.39|128.19|125.79|126.79|124.39|0
1692919800000|2023-08-24 23:30:00|126.59|124.19|125.69|123.29|126.59|124.19|125.69|123.29|0
1692920100000|2023-08-24 23:35:00|126.09|123.69|125.49|123.09|126.29|123.89|125.49|123.09|0
1692920400000|2023-08-24 23:40:00|125.69|123.29|125.48|123.08|126.09|123.69|125.48|123.08|0
1692920700000|2023-08-24 23:45:00|125.28|122.88|125.48|123.08|125.68|123.28|125.28|122.88|0
1692921000000|2023-08-24 23:50:00|125.68|123.28|126.69|124.29|126.69|124.29|125.68|123.28|0
1692921300000|2023-08-24 23:55:00|126.48|124.08|126.68|124.28|127.29|124.89|126.39|123.99|0
1692921600000|2023-08-25 00:00:00|126.48|124.08|125.27|122.87|127.09|124.69|125.07|122.67|0
1692921900000|2023-08-25 00:05:00|125.07|122.67|124.47|122.07|126.08|123.68|124.07|121.67|0
1692922200000|2023-08-25 00:10:00|124.57|122.17|124.47|122.07|125.27|122.87|124.07|121.67|0
1692922500000|2023-08-25 00:15:00|124.67|122.27|124.06|121.66|124.87|122.47|124.06|121.66|0
1692922800000|2023-08-25 00:20:00|123.86|121.46|124.36|121.96|124.86|122.46|123.86|121.46|0
1692923100000|2023-08-25 00:25:00|124.26|121.86|124.88|122.48|124.88|122.48|123.26|120.86|0
1692923400000|2023-08-25 00:30:00|124.48|122.08|124.48|122.08|124.99|122.59|124.09|121.69|0
1692923700000|2023-08-25 00:35:00|124.67|122.27|125.07|122.67|125.07|122.67|124.48|122.08|0
1692924000000|2023-08-25 00:40:00|124.87|122.47|125.06|122.66|125.06|122.66|124.87|122.47|0
1692924300000|2023-08-25 00:45:00|124.67|122.27|124.47|122.07|125.06|122.66|124.47|122.07|0
1692924600000|2023-08-25 00:50:00|124.27|121.87|124.86|122.46|125.06|122.66|124.27|121.87|0
1692924900000|2023-08-25 00:55:00|125.06|122.66|125.05|122.65|125.06|122.66|124.86|122.46|0
1692925200000|2023-08-25 01:00:00|124.86|122.46|124.46|122.06|124.86|122.46|124.07|121.67|0
1692925500000|2023-08-25 01:05:00|124.66|122.26|125.05|122.65|125.05|122.65|124.46|122.06|0
1692925800000|2023-08-25 01:10:00|124.85|122.45|125.05|122.65|125.25|122.85|124.65|122.25|0
1692926100000|2023-08-25 01:15:00|125.24|122.84|124.84|122.44|126.43|124.03|124.84|122.44|0
1692926400000|2023-08-25 01:20:00|124.65|122.25|124.45|122.05|125.24|122.84|124.45|122.05|0
1692926700000|2023-08-25 01:25:00|124.64|122.24|124.84|122.44|125.24|122.84|124.45|122.05|0
1692927000000|2023-08-25 01:30:00|125.04|122.64|126.02|123.62|126.82|124.42|124.84|122.44|0
1692927300000|2023-08-25 01:35:00|126.22|123.82|128.21|125.81|129.21|126.81|126.22|123.82|0
1692927600000|2023-08-25 01:40:00|128.01|125.61|128.01|125.61|128.51|126.11|127.21|124.81|0
1692927900000|2023-08-25 01:45:00|127.91|125.51|127.81|125.41|128.21|125.81|127.21|124.81|0
1692928200000|2023-08-25 01:50:00|127.61|125.21|127.4|125|127.61|125.21|126.81|124.41|0
1692928500000|2023-08-25 01:55:00|127.6|125.2|126.41|124.01|127.6|125.2|126.41|124.01|0
1692928800000|2023-08-25 02:00:00|126.21|123.81|126.4|124|126.8|124.4|125.81|123.41|0
1692929100000|2023-08-25 02:05:00|126.6|124.2|127.59|125.19|127.79|125.39|126.4|124|0
1692929400000|2023-08-25 02:10:00|127.79|125.39|126|123.6|127.79|125.39|126|123.6|0
1692929700000|2023-08-25 02:15:00|125.8|123.4|127.59|125.19|127.79|125.39|125.8|123.4|0
1692930000000|2023-08-25 02:20:00|127.79|125.39|127.58|125.18|127.99|125.59|126.69|124.29|0
1692930300000|2023-08-25 02:25:00|127.39|124.99|127.78|125.38|129.79|127.39|127.39|124.99|0
1692930600000|2023-08-25 02:30:00|127.98|125.58|127.78|125.38|127.98|125.58|127.38|124.98|0
1692930900000|2023-08-25 02:35:00|127.98|125.58|128.58|126.18|128.78|126.38|127.78|125.38|0
1692931200000|2023-08-25 02:40:00|128.57|126.17|128.57|126.17|129.18|126.78|128.17|125.77|0
1692931500000|2023-08-25 02:45:00|128.37|125.97|128.57|126.17|129.57|127.17|128.37|125.97|0
1692931800000|2023-08-25 02:50:00|128.37|125.97|128.37|125.97|128.77|126.37|127.57|125.17|0
1692932100000|2023-08-25 02:55:00|128.17|125.77|128.16|125.76|128.57|126.17|127.96|125.56|0
1692932400000|2023-08-25 03:00:00|128.07|125.67|127.47|125.07|128.16|125.76|127.16|124.76|0
1692932700000|2023-08-25 03:05:00|127.36|124.96|128.26|125.86|128.36|125.96|127.16|124.76|0
1692933000000|2023-08-25 03:10:00|128.36|125.96|128.15|125.75|128.36|125.96|127.36|124.96|0
1692933300000|2023-08-25 03:15:00|127.95|125.55|128.35|125.95|128.75|126.35|127.95|125.55|0
1692933600000|2023-08-25 03:20:00|128.15|125.75|128.35|125.95|128.95|126.55|127.95|125.55|0
1692933900000|2023-08-25 03:25:00|128.25|125.85|128.55|126.15|128.75|126.35|128.15|125.75|0
1692934200000|2023-08-25 03:30:00|128.35|125.95|127.94|125.54|128.95|126.55|127.54|125.14|0
1692934500000|2023-08-25 03:35:00|127.74|125.34|128.94|126.54|129.54|127.14|127.54|125.14|0
1692934800000|2023-08-25 03:40:00|128.74|126.34|128.94|126.54|129.14|126.74|128.54|126.14|0
1692935100000|2023-08-25 03:45:00|129.14|126.74|128.93|126.53|129.34|126.94|128.73|126.33|0
1692935400000|2023-08-25 03:50:00|128.73|126.33|128.93|126.53|129.54|127.14|128.73|126.33|0
1692935700000|2023-08-25 03:55:00|128.73|126.33|128.13|125.73|128.73|126.33|128.13|125.73|0
1692936000000|2023-08-25 04:00:00|127.93|125.53|127.92|125.52|128.13|125.73|127.73|125.33|0
1692936300000|2023-08-25 04:05:00|127.72|125.32|127.72|125.32|127.92|125.52|127.52|125.12|0
1692936600000|2023-08-25 04:10:00|127.63|125.23|127.72|125.32|127.72|125.32|127.32|124.92|0
1692936900000|2023-08-25 04:15:00|127.52|125.12|127.72|125.32|127.92|125.52|127.52|125.12|0
1692937200000|2023-08-25 04:20:00|127.92|125.52|128.31|125.91|128.51|126.11|127.91|125.51|0
1692937500000|2023-08-25 04:25:00|128.11|125.71|127.51|125.11|128.11|125.71|127.31|124.91|0
1692937800000|2023-08-25 04:30:00|127.31|124.91|127.31|124.91|127.51|125.11|126.71|124.31|0
1692938100000|2023-08-25 04:35:00|127.11|124.71|127.5|125.1|127.91|125.51|127.11|124.71|0
1692938400000|2023-08-25 04:40:00|127.7|125.3|128.1|125.7|128.5|126.1|127.7|125.3|0
1692938700000|2023-08-25 04:45:00|127.9|125.5|128.1|125.7|128.1|125.7|127.7|125.3|0
1692939000000|2023-08-25 04:50:00|128.3|125.9|128.1|125.7|128.3|125.9|128|125.6|0
1692939300000|2023-08-25 04:55:00|127.9|125.5|128.29|125.89|128.29|125.89|127.89|125.49|0
1692939600000|2023-08-25 05:00:00|128.09|125.69|127.69|125.29|128.49|126.09|127.29|124.89|0
1692939900000|2023-08-25 05:05:00|127.89|125.49|128.69|126.29|128.69|126.29|127.69|125.29|0
1692940200000|2023-08-25 05:10:00|128.89|126.49|127.88|125.48|128.89|126.49|127.88|125.48|0
1692940500000|2023-08-25 05:15:00|127.48|125.08|128.48|126.08|128.88|126.48|127.48|125.08|0
1692940800000|2023-08-25 05:20:00|128.68|126.28|129.48|127.08|129.48|127.08|128.68|126.28|0
1692941100000|2023-08-25 05:25:00|129.28|126.88|129.68|127.28|129.88|127.48|129.08|126.68|0
1692941400000|2023-08-25 05:30:00|129.48|127.08|130.28|127.88|130.28|127.88|129.28|126.88|0
1692941700000|2023-08-25 05:35:00|130.08|127.68|129.07|126.67|130.28|127.88|128.87|126.47|0
1692942000000|2023-08-25 05:40:00|128.87|126.47|129.27|126.87|129.47|127.07|128.67|126.27|0
1692942300000|2023-08-25 05:45:00|129.07|126.67|129.87|127.47|130.07|127.67|129.07|126.67|0
1692942600000|2023-08-25 05:50:00|129.67|127.27|126.26|123.86|129.67|127.27|125.27|122.87|0
1692942900000|2023-08-25 05:55:00|126.46|124.06|126.26|123.86|127.86|125.46|126.06|123.66|0
1692943200000|2023-08-25 06:00:00|125.67|123.27|126.26|123.86|126.86|124.46|125.47|123.07|0
1692943500000|2023-08-25 06:05:00|125.96|123.76|127.86|125.66|127.95|125.75|125.96|123.76|0
1692943800000|2023-08-25 06:10:00|127.95|125.75|126.76|124.56|128.35|126.15|126.76|124.56|0
1692944100000|2023-08-25 06:15:00|126.96|124.76|127.15|124.95|127.15|124.95|126.36|124.16|0
1692944400000|2023-08-25 06:20:00|127.25|125.05|128.54|126.34|128.74|126.54|127.15|124.95|0
1692944700000|2023-08-25 06:25:00|128.44|126.24|131.74|129.54|131.74|129.54|128.14|125.94|0
1692945000000|2023-08-25 06:30:00|131.54|129.34|131.94|129.74|132.54|130.34|130.93|128.73|0
1692945300000|2023-08-25 06:35:00|132.14|129.94|134.16|131.96|134.77|132.57|131.94|129.74|0
1692945600000|2023-08-25 06:40:00|134.36|132.16|132.94|130.74|134.36|132.16|132.94|130.74|0
1692945900000|2023-08-25 06:45:00|133.14|130.94|132.73|130.53|133.14|130.94|131.73|129.53|0
1692946200000|2023-08-25 06:50:00|132.53|130.33|133.24|131.04|133.24|131.04|132.53|130.33|0
1692946500000|2023-08-25 06:55:00|133.34|131.14|132.53|130.33|133.94|131.74|132.33|130.13|0
1692946800000|2023-08-25 07:00:00|132.33|130.13|128.91|126.71|132.33|130.13|128.51|126.31|0
1692947100000|2023-08-25 07:05:00|128.71|126.51|126.33|124.13|128.82|126.62|125.93|123.73|0
1692947400000|2023-08-25 07:10:00|126.23|124.03|126.52|124.32|127.12|124.92|125.34|123.14|0
1692947700000|2023-08-25 07:15:00|126.72|124.52|125.93|123.73|126.72|124.52|124.55|122.35|0
1692948000000|2023-08-25 07:20:00|126.03|123.83|125.73|123.53|126.91|124.71|125.73|123.53|0
1692948300000|2023-08-25 07:25:00|125.92|123.72|124.74|122.54|126.22|124.02|124.35|122.15|0
1692948600000|2023-08-25 07:30:00|124.94|122.74|124.19|121.99|125.72|123.52|124.19|121.99|0
1692948900000|2023-08-25 07:35:00|124|121.8|124.39|122.19|124.59|122.39|123.41|121.21|0
1692949200000|2023-08-25 07:40:00|124.29|122.09|125.76|123.56|126.16|123.96|124.19|121.99|0
1692949500000|2023-08-25 07:45:00|125.67|123.47|125.96|123.76|126.36|124.16|125.17|122.97|0
1692949800000|2023-08-25 07:50:00|126.16|123.96|126.65|124.45|126.65|124.45|125.76|123.56|0
1692950100000|2023-08-25 07:55:00|126.55|124.35|126.35|124.15|126.95|124.75|125.36|123.16|0
1692950400000|2023-08-25 08:00:00|126.15|123.95|123.39|121.19|126.15|123.95|123|120.8|0
1692950700000|2023-08-25 08:05:00|123.59|121.39|124.57|122.37|125.35|123.15|122.8|120.6|0
1692951000000|2023-08-25 08:10:00|124.37|122.17|122.21|120.01|124.76|122.56|121.24|119.04|0
1692951300000|2023-08-25 08:15:00|122.41|120.21|122.21|120.01|123.38|121.18|122.21|120.01|0
1692951600000|2023-08-25 08:20:00|122.01|119.81|120.84|118.64|122.79|120.59|120.07|117.87|0
1692951900000|2023-08-25 08:25:00|121.03|118.83|121.62|119.42|122.4|120.2|120.45|118.25|0
1692952200000|2023-08-25 08:30:00|121.42|119.22|121.03|118.83|122|119.8|121.03|118.83|0
1692952500000|2023-08-25 08:35:00|121.22|119.02|122.19|119.99|122.59|120.39|120.44|118.24|0
1692952800000|2023-08-25 08:40:00|122.39|120.19|122.78|120.58|122.97|120.77|122|119.8|0
1692953100000|2023-08-25 08:45:00|122.58|120.38|124.34|122.14|124.74|122.54|122.58|120.38|0
1692953400000|2023-08-25 08:50:00|124.15|121.95|123.36|121.16|124.34|122.14|122.97|120.77|0
1692953700000|2023-08-25 08:55:00|123.55|121.35|121.49|119.29|123.55|121.35|120.9|118.7|0
1692954000000|2023-08-25 09:00:00|121.39|119.19|122.66|120.46|122.86|120.66|121.1|118.9|0
1692954300000|2023-08-25 09:05:00|122.47|120.27|123.64|121.44|123.84|121.64|122.27|120.07|0
1692954600000|2023-08-25 09:10:00|123.45|121.25|122.46|120.26|123.45|121.25|122.26|120.06|0
1692954900000|2023-08-25 09:15:00|122.26|120.06|122.36|120.16|123.05|120.85|121.87|119.67|0
1692955200000|2023-08-25 09:20:00|122.26|120.06|121.86|119.66|122.85|120.65|121.86|119.66|0
1692955500000|2023-08-25 09:25:00|121.97|119.77|120.69|118.49|122.06|119.86|120.1|117.9|0
1692955800000|2023-08-25 09:30:00|120.49|118.29|122.64|120.44|123.43|121.23|120.49|118.29|0
1692956100000|2023-08-25 09:35:00|122.45|120.25|121.85|119.65|122.64|120.44|121.66|119.46|0
1692956400000|2023-08-25 09:40:00|121.66|119.46|122.64|120.44|123.13|120.93|121.66|119.46|0
1692956700000|2023-08-25 09:45:00|122.83|120.63|123.42|121.22|123.82|121.62|122.24|120.04|0
1692957000000|2023-08-25 09:50:00|123.23|121.03|124.8|122.6|125.2|123|122.83|120.63|0
1692957300000|2023-08-25 09:55:00|125|122.8|125.06|122.86|126.05|123.85|124.41|122.21|0
1692957600000|2023-08-25 10:00:00|125.26|123.06|122.88|120.68|125.26|123.06|122.69|120.49|0
1692957900000|2023-08-25 10:05:00|122.69|120.49|121.7|119.5|122.88|120.68|121.51|119.31|0
1692958200000|2023-08-25 10:10:00|121.51|119.31|120.92|118.72|121.7|119.5|120.92|118.72|0
1692958500000|2023-08-25 10:15:00|120.72|118.52|120.52|118.32|120.92|118.72|119.74|117.54|0
1692958800000|2023-08-25 10:20:00|120.72|118.52|119.93|117.73|120.72|118.52|119.93|117.73|0
1692959100000|2023-08-25 10:25:00|119.84|117.64|120.13|117.93|120.13|117.93|118.77|116.57|0
1692959400000|2023-08-25 10:30:00|119.93|117.73|119.34|117.14|120.13|117.93|118.96|116.76|0
1692959700000|2023-08-25 10:35:00|119.15|116.95|118.76|116.56|119.73|117.53|118.76|116.56|0
1692960000000|2023-08-25 10:40:00|118.95|116.75|120.51|118.31|120.7|118.5|118.76|116.56|0
1692960300000|2023-08-25 10:45:00|120.31|118.11|119.69|117.49|120.51|118.31|119.39|117.19|0
1692960600000|2023-08-25 10:50:00|119.59|117.39|119.39|117.19|119.97|117.77|119.01|116.81|0
1692960900000|2023-08-25 10:55:00|119.58|117.38|120.36|118.16|120.55|118.35|119.58|117.38|0
1692961200000|2023-08-25 11:00:00|120.16|117.96|119.19|116.99|120.75|118.55|119.19|116.99|0
1692961500000|2023-08-25 11:05:00|119|116.8|119.57|117.37|120.35|118.15|119|116.8|0
1692961800000|2023-08-25 11:10:00|119.77|117.57|120.93|118.73|121.13|118.93|119.57|117.37|0
1692962100000|2023-08-25 11:15:00|120.74|118.54|121.12|118.92|121.71|119.51|120.54|118.34|0
1692962400000|2023-08-25 11:20:00|121.32|119.12|121.12|118.92|121.51|119.31|120.93|118.73|0
1692962700000|2023-08-25 11:25:00|120.93|118.73|121.31|119.11|121.51|119.31|120.92|118.72|0
1692963000000|2023-08-25 11:30:00|121.12|118.92|122.68|120.48|123.07|120.87|120.73|118.53|0
1692963300000|2023-08-25 11:35:00|122.88|120.68|121.31|119.11|123.07|120.87|121.02|118.82|0
1692963600000|2023-08-25 11:40:00|121.21|119.01|121.3|119.1|121.5|119.3|120.53|118.33|0
1692963900000|2023-08-25 11:45:00|121.5|119.3|121.5|119.3|121.69|119.49|120.72|118.52|0
1692964200000|2023-08-25 11:50:00|121.69|119.49|122.08|119.88|122.67|120.47|121.49|119.29|0
1692964500000|2023-08-25 11:55:00|122.28|120.08|120.62|118.42|122.47|120.27|120.32|118.12|0
1692964800000|2023-08-25 12:00:00|120.51|118.31|119.54|117.34|121.1|118.9|119.35|117.15|0
1692965100000|2023-08-25 12:05:00|119.73|117.53|117.6|115.4|120.12|117.92|117.6|115.4|0
1692965400000|2023-08-25 12:10:00|117.8|115.6|117.6|115.4|118.18|115.98|116.83|114.63|0
1692965700000|2023-08-25 12:15:00|117.51|115.31|117.02|114.82|117.6|115.4|116.25|114.05|0
1692966000000|2023-08-25 12:20:00|117.12|114.92|116.44|114.24|117.4|115.2|116.25|114.05|0
1692966300000|2023-08-25 12:25:00|115.67|113.47|116.44|114.24|116.82|114.62|115.29|113.09|0
1692966600000|2023-08-25 12:30:00|116.63|114.43|116.63|114.43|116.82|114.62|114.72|112.52|0
1692966900000|2023-08-25 12:35:00|116.24|114.04|115.47|113.27|116.63|114.43|115.09|112.89|0
1692967200000|2023-08-25 12:40:00|115.86|113.66|113.95|111.75|116.05|113.85|113.76|111.56|0
1692967500000|2023-08-25 12:45:00|114.33|112.13|113.94|111.74|114.52|112.32|113.56|111.36|0
1692967800000|2023-08-25 12:50:00|113.85|111.65|115.08|112.88|115.08|112.88|113.85|111.65|0
1692968100000|2023-08-25 12:55:00|115.27|113.07|115.37|113.17|116.04|113.84|114.7|112.5|0
1692968400000|2023-08-25 13:00:00|115.65|113.45|116.8|114.6|116.8|114.6|115.27|113.07|0
1692968700000|2023-08-25 13:05:00|117.18|114.98|117.95|115.75|118.14|115.94|116.99|114.79|0
1692969000000|2023-08-25 13:10:00|117.37|115.17|117.18|114.98|118.53|116.33|116.79|114.59|0
1692969300000|2023-08-25 13:15:00|116.98|114.78|119.1|116.9|120.07|117.87|116.21|114.01|0
1692969600000|2023-08-25 13:20:00|118.91|116.71|121.05|118.85|121.05|118.85|118.91|116.71|0
1692969900000|2023-08-25 13:25:00|120.85|118.65|116.21|114.01|121.04|118.84|116.01|113.81|0
1692970200000|2023-08-25 13:30:00|116.4|114.2|111.95|109.75|117.17|114.97|109.88|107.68|0
1692970500000|2023-08-25 13:35:00|112.33|110.13|111.57|109.37|114.05|111.85|109.5|107.3|0
1692970800000|2023-08-25 13:40:00|112.14|109.94|112.52|110.32|114.62|112.42|110.63|108.43|0
1692971100000|2023-08-25 13:45:00|112.71|110.51|111.94|109.74|114.43|112.23|110.81|108.61|0
1692971400000|2023-08-25 13:50:00|112.13|109.93|114.99|112.79|115.57|113.37|111.56|109.36|0
1692971700000|2023-08-25 13:55:00|115.19|112.99|113.56|111.36|116.53|114.33|112.89|110.69|0
1692972000000|2023-08-25 14:00:00|111.66|109.46|111.36|109.16|118.28|116.08|106.31|104.11|0
1692972300000|2023-08-25 14:05:00|111.74|109.54|121.21|119.01|122.99|120.79|110.8|108.6|0
1692972600000|2023-08-25 14:10:00|121.01|118.81|107.05|104.85|121.01|118.81|106.67|104.47|0
1692972900000|2023-08-25 14:15:00|106.3|104.1|111.68|109.48|111.68|109.48|95.95|93.75|0
1692973200000|2023-08-25 14:20:00|111.3|109.1|121.06|118.86|121.06|118.86|109.77|107.57|0
1692973500000|2023-08-25 14:25:00|121.26|119.06|123.05|120.85|126.48|124.28|118.48|116.28|0
1692973800000|2023-08-25 14:30:00|123.45|121.25|126.48|124.28|127.29|125.09|121.45|119.25|0
1692974100000|2023-08-25 14:35:00|125.97|123.77|127.49|125.29|130.35|128.15|122.65|120.45|0
1692974400000|2023-08-25 14:40:00|127.28|125.08|131.79|129.59|131.79|129.59|122.05|119.85|0
1692974700000|2023-08-25 14:45:00|131.99|129.79|137.48|135.28|139.57|137.37|131.58|129.38|0
1692975000000|2023-08-25 14:50:00|138.1|135.9|139.99|137.79|140.83|138.63|134.98|132.78|0
1692975300000|2023-08-25 14:55:00|140.41|138.21|142.94|140.74|144.01|141.81|139.15|136.95|0
1692975600000|2023-08-25 15:00:00|143.16|140.96|141.14|138.94|145.77|143.57|140.17|137.97|0
1692975900000|2023-08-25 15:05:00|141.98|139.78|131.22|129.02|142.19|139.99|130.2|128|0
1692976200000|2023-08-25 15:10:00|130.61|128.41|129.79|127.59|131.43|129.23|125.53|123.33|0
1692976500000|2023-08-25 15:15:00|129.99|127.79|132.45|130.25|137.01|134.81|129.38|127.18|0
1692976800000|2023-08-25 15:20:00|132.86|130.66|132.04|129.84|136.38|134.18|132.04|129.84|0
1692977100000|2023-08-25 15:25:00|131.83|129.63|120.33|118.13|131.83|129.63|119.54|117.34|0
1692977400000|2023-08-25 15:30:00|120.13|117.93|121.32|119.12|124.91|122.71|120.13|117.93|0
1692977700000|2023-08-25 15:35:00|121.52|119.32|115.56|113.36|121.52|119.32|113.96|111.76|0
1692978000000|2023-08-25 15:40:00|115.36|113.16|117.5|115.3|120.86|118.66|115.17|112.97|0
1692978300000|2023-08-25 15:45:00|117.7|115.5|119.66|117.46|122.24|120.04|117.7|115.5|0
1692978600000|2023-08-25 15:50:00|119.47|117.27|121.45|119.25|123.64|121.44|118.09|115.89|0
1692978900000|2023-08-25 15:55:00|121.85|119.65|127.68|125.48|129.94|127.74|121.85|119.65|0
1692979200000|2023-08-25 16:00:00|127.89|125.69|122.82|120.62|128.3|126.1|121.62|119.42|0
1692979500000|2023-08-25 16:05:00|122.62|120.42|122.02|119.82|125.04|122.84|120.82|118.62|0
1692979800000|2023-08-25 16:10:00|121.82|119.62|120.62|118.42|124.23|122.03|120.42|118.22|0
1692980100000|2023-08-25 16:15:00|120.82|118.62|121.41|119.21|125.44|123.24|119.82|117.62|0
1692980400000|2023-08-25 16:20:00|121.61|119.41|115.06|112.86|122.81|120.61|114.47|112.27|0
1692980700000|2023-08-25 16:25:00|115.26|113.06|113.1|110.9|115.85|113.65|112.9|110.7|0
1692981000000|2023-08-25 16:30:00|112.71|110.51|114.07|111.87|114.47|112.27|111.35|109.15|0
1692981300000|2023-08-25 16:35:00|114.27|112.07|112.03|109.83|115.05|112.85|110.96|108.76|0
1692981600000|2023-08-25 16:40:00|111.93|109.73|114.46|112.26|115.25|113.05|110.57|108.37|0
1692981900000|2023-08-25 16:45:00|114.85|112.65|113.67|111.47|116.03|113.83|112.5|110.3|0
1692982200000|2023-08-25 16:50:00|113.87|111.67|119|116.8|119.2|117|112.89|110.69|0
1692982500000|2023-08-25 16:55:00|119.2|117|114.06|111.86|119.6|117.4|113.86|111.66|0
1692982800000|2023-08-25 17:00:00|114.25|112.05|114.06|111.86|115.04|112.84|112.49|110.29|0
1692983100000|2023-08-25 17:05:00|114.45|112.25|114.44|112.24|115.63|113.43|111.91|109.71|0
1692983400000|2023-08-25 17:10:00|115.23|113.03|112.88|110.68|117.8|115.6|112.29|110.09|0
1692983700000|2023-08-25 17:15:00|112.49|110.29|116.61|114.41|118.39|116.19|110.93|108.73|0
1692984000000|2023-08-25 17:20:00|116.41|114.21|120.79|118.59|121.39|119.19|116.41|114.21|0
1692984300000|2023-08-25 17:25:00|120.59|118.39|118.59|116.39|122|119.8|118.59|116.39|0
1692984600000|2023-08-25 17:30:00|118.79|116.59|122.4|120.2|123.81|121.61|118.79|116.59|0
1692984900000|2023-08-25 17:35:00|122.6|120.4|124.01|121.81|124.01|121.81|120.78|118.58|0
1692985200000|2023-08-25 17:40:00|123.81|121.61|119.78|117.58|124.22|122.02|119.58|117.38|0
1692985500000|2023-08-25 17:45:00|119.98|117.78|120.98|118.78|123.81|121.61|119.98|117.78|0
1692985800000|2023-08-25 17:50:00|120.57|118.37|115.4|113.2|120.98|118.78|115.4|113.2|0
1692986100000|2023-08-25 17:55:00|115.6|113.4|114.61|112.41|117.18|114.98|114.61|112.41|0
1692986400000|2023-08-25 18:00:00|115|112.8|114.41|112.21|115.59|113.39|113.43|111.23|0
1692986700000|2023-08-25 18:05:00|114.61|112.41|112.84|110.64|114.61|112.41|111.68|109.48|0
1692987000000|2023-08-25 18:10:00|112.65|110.45|109.74|107.54|114.21|112.01|109.36|107.16|0
1692987300000|2023-08-25 18:15:00|109.16|106.96|106.87|104.67|113.03|110.83|106.11|103.91|0
1692987600000|2023-08-25 18:20:00|106.68|104.48|104.22|102.02|106.68|104.48|102.72|100.52|0
1692987900000|2023-08-25 18:25:00|103.84|101.64|100.86|98.66|104.13|101.93|100.49|98.29|0
1692988200000|2023-08-25 18:30:00|99.93|97.73|98.64|96.44|101.6|99.4|98.28|96.08|0
1692988500000|2023-08-25 18:35:00|98.46|96.26|101.4|99.2|102.15|99.95|97.18|94.98|0
1692988800000|2023-08-25 18:40:00|101.59|99.39|103.26|101.06|104.2|102|99.56|97.36|0
1692989100000|2023-08-25 18:45:00|103.08|100.88|101.4|99.2|105.33|103.13|101.03|98.83|0
1692989400000|2023-08-25 18:50:00|101.21|99.01|98.17|95.97|102.24|100.04|98.17|95.97|0
1692989700000|2023-08-25 18:55:00|97.8|95.6|97.06|94.86|98.35|96.15|96.51|94.31|0
1692990000000|2023-08-25 19:00:00|96.87|94.67|97.61|95.41|99.46|97.26|93.23|91.03|0
1692990300000|2023-08-25 19:05:00|97.79|95.59|97.05|94.85|99.83|97.63|96.32|94.12|0
1692990600000|2023-08-25 19:10:00|96.87|94.67|98.34|96.14|98.9|96.7|95.77|93.57|0
1692990900000|2023-08-25 19:15:00|98.53|96.33|96.68|94.48|98.53|96.33|95.22|93.02|0
1692991200000|2023-08-25 19:20:00|96.86|94.66|94.3|92.1|96.86|94.66|93.58|91.38|0
1692991500000|2023-08-25 19:25:00|94.12|91.92|95.57|93.37|95.94|93.74|93.4|91.2|0
1692991800000|2023-08-25 19:30:00|95.39|93.19|96.48|94.28|96.85|94.65|94.12|91.92|0
1692992100000|2023-08-25 19:35:00|96.3|94.1|98.51|96.31|99.81|97.61|96.3|94.1|0
1692992400000|2023-08-25 19:40:00|98.14|95.94|96.48|94.28|100.37|98.17|96.48|94.28|0
1692992700000|2023-08-25 19:45:00|96.66|94.46|101.3|99.1|101.68|99.48|95.75|93.55|0
1692993000000|2023-08-25 19:50:00|102.72|100.52|105.09|102.89|105.85|103.65|101.3|99.1|0
1692993300000|2023-08-25 19:55:00|103.19|100.99|103.18|100.98|104.51|102.31|100.36|98.16|0
1692993600000|2023-08-25 20:00:00|102.61|100.41|102.42|100.22|102.8|100.6|100.55|98.35|0
1692993900000|2023-08-25 20:05:00|102.23|100.03|103.18|100.98|103.18|100.98|102.23|100.03|0
1692994200000|2023-08-25 20:10:00|103.37|101.17|102.04|99.84|103.56|101.36|102.04|99.84|0
1693182900000|2023-08-28 00:35:00|103.13|100.73|103.32|100.92|103.32|100.92|103.13|100.73|0
1693183200000|2023-08-28 00:40:00|103.41|101.01|102.94|100.54|103.5|101.1|102.75|100.35|0
1693183500000|2023-08-28 00:45:00|102.75|100.35|102.19|99.79|102.94|100.54|102|99.6|0
1693183800000|2023-08-28 00:50:00|102.1|99.7|103.68|101.28|103.68|101.28|101.81|99.41|0
1693184100000|2023-08-28 00:55:00|103.87|101.47|102.93|100.53|103.87|101.47|102.55|100.15|0
1693184400000|2023-08-28 01:00:00|102.74|100.34|101.24|98.84|102.74|100.34|100.69|98.29|0
1693184700000|2023-08-28 01:05:00|101.06|98.66|100.87|98.47|101.43|99.03|100.5|98.1|0
1693185000000|2023-08-28 01:10:00|101.05|98.65|101.79|99.39|102.17|99.77|100.87|98.47|0
1693185300000|2023-08-28 01:15:00|101.42|99.02|100.68|98.28|101.42|99.02|100.49|98.09|0
1693185600000|2023-08-28 01:20:00|99.75|97.35|99.01|96.61|99.94|97.54|98.46|96.06|0
1693185900000|2023-08-28 01:25:00|99.19|96.79|99.01|96.61|99.56|97.16|98.82|96.42|0
1693186200000|2023-08-28 01:30:00|98.82|96.42|101.04|98.64|101.22|98.82|98.64|96.24|0
1693186500000|2023-08-28 01:35:00|101.22|98.82|99.92|97.52|101.22|98.82|99.55|97.15|0
1693186800000|2023-08-28 01:40:00|99.74|97.34|99.92|97.52|100.29|97.89|99.55|97.15|0
1693187100000|2023-08-28 01:45:00|99.73|97.33|100.84|98.44|100.84|98.44|99.36|96.96|0
1693187400000|2023-08-28 01:50:00|101.02|98.62|100.09|97.69|101.02|98.62|100.09|97.69|0
1693187700000|2023-08-28 01:55:00|99.91|97.51|100.28|97.88|100.46|98.06|99.91|97.51|0
1693188000000|2023-08-28 02:00:00|100.09|97.69|99.9|97.5|100.65|98.25|99.72|97.32|0
1693188300000|2023-08-28 02:05:00|99.72|97.32|101.01|98.61|101.01|98.61|99.53|97.13|0
1693188600000|2023-08-28 02:10:00|101.2|98.8|100.26|97.86|101.94|99.54|100.26|97.86|0
1693188900000|2023-08-28 02:15:00|100.08|97.68|101.56|99.16|101.93|99.53|100.08|97.68|0
1693189200000|2023-08-28 02:20:00|101.37|98.97|101|98.6|101.75|99.35|101|98.6|0
1693189500000|2023-08-28 02:25:00|101.19|98.79|101|98.6|101.37|98.97|100.81|98.41|0
1693189800000|2023-08-28 02:30:00|100.81|98.41|100.62|98.22|100.81|98.41|100.35|97.95|0
1693190100000|2023-08-28 02:35:00|100.44|98.04|99.88|97.48|100.62|98.22|99.69|97.29|0
1693190400000|2023-08-28 02:40:00|99.69|97.29|99.69|97.29|100.06|97.66|99.5|97.1|0
1693190700000|2023-08-28 02:45:00|99.5|97.1|99.32|96.92|99.69|97.29|98.95|96.55|0
1693191000000|2023-08-28 02:50:00|99.31|96.91|99.31|96.91|99.5|97.1|98.94|96.54|0
1693191300000|2023-08-28 02:55:00|99.41|97.01|99.49|97.09|99.68|97.28|98.94|96.54|0
1693191600000|2023-08-28 03:00:00|99.68|97.28|99.86|97.46|100.05|97.65|99.49|97.09|0
1693191900000|2023-08-28 03:05:00|99.67|97.27|100.59|98.19|100.78|98.38|99.67|97.27|0
1693192200000|2023-08-28 03:10:00|100.78|98.38|100.78|98.38|101.15|98.75|100.59|98.19|0
1693192500000|2023-08-28 03:15:00|100.96|98.56|101.89|99.49|102.08|99.68|100.78|98.38|0
1693192800000|2023-08-28 03:20:00|101.7|99.3|101.51|99.11|102.08|99.68|100.96|98.56|0
1693193100000|2023-08-28 03:25:00|101.33|98.93|100.95|98.55|101.51|99.11|100.77|98.37|0
1693193400000|2023-08-28 03:30:00|100.77|98.37|101.13|98.73|101.32|98.92|100.76|98.36|0
1693193700000|2023-08-28 03:35:00|101.32|98.92|101.5|99.1|101.88|99.48|101.13|98.73|0
1693194000000|2023-08-28 03:40:00|101.32|98.92|101.31|98.91|101.5|99.1|101.13|98.73|0
1693194300000|2023-08-28 03:45:00|101.5|99.1|102.24|99.84|102.24|99.84|101.5|99.1|0
1693194600000|2023-08-28 03:50:00|102.06|99.66|101.86|99.46|102.06|99.66|101.68|99.28|0
1693194900000|2023-08-28 03:55:00|102.05|99.65|103.17|100.77|103.17|100.77|101.86|99.46|0
1693195200000|2023-08-28 04:00:00|102.98|100.58|102.42|100.02|103.17|100.77|102.23|99.83|0
1693195500000|2023-08-28 04:05:00|102.61|100.21|102.23|99.83|102.79|100.39|102.23|99.83|0
1693195800000|2023-08-28 04:10:00|102.41|100.01|102.04|99.64|102.41|100.01|102.04|99.64|0
1693196100000|2023-08-28 04:15:00|102.22|99.82|102.22|99.82|102.41|100.01|102.03|99.63|0
1693196400000|2023-08-28 04:20:00|102.13|99.73|101.84|99.44|102.22|99.82|101.84|99.44|0
1693196700000|2023-08-28 04:25:00|101.94|99.54|102.21|99.81|102.21|99.81|101.84|99.44|0
1693197000000|2023-08-28 04:30:00|102.03|99.63|101.84|99.44|102.03|99.63|101.84|99.44|0
1693197300000|2023-08-28 04:35:00|101.83|99.43|101.65|99.25|102.02|99.62|101.65|99.25|0
1693197600000|2023-08-28 04:40:00|101.64|99.24|102.02|99.62|102.39|99.99|101.64|99.24|0
1693197900000|2023-08-28 04:45:00|101.93|99.53|101.82|99.42|102.01|99.61|101.64|99.24|0
1693198200000|2023-08-28 04:50:00|101.92|99.52|102.01|99.61|102.01|99.61|101.64|99.24|0
1693198500000|2023-08-28 04:55:00|102.19|99.79|101.63|99.23|102.29|99.89|101.63|99.23|0
1693198800000|2023-08-28 05:00:00|101.82|99.42|102.37|99.97|102.75|100.35|101.82|99.42|0
1693199100000|2023-08-28 05:05:00|102.19|99.79|102.37|99.97|102.75|100.35|102|99.6|0
1693199400000|2023-08-28 05:10:00|102.18|99.78|102.74|100.34|102.93|100.53|102.18|99.78|0
1693199700000|2023-08-28 05:15:00|102.56|100.16|102.09|99.69|102.93|100.53|101.99|99.59|0
1693200000000|2023-08-28 05:20:00|102.18|99.78|102.36|99.96|102.55|100.15|101.99|99.59|0
1693200300000|2023-08-28 05:25:00|102.55|100.15|102.54|100.14|102.92|100.52|102.36|99.96|0
1693200600000|2023-08-28 05:30:00|102.36|99.96|101.05|98.65|102.36|99.96|100.86|98.46|0
1693200900000|2023-08-28 05:35:00|101.23|98.83|100.67|98.27|101.23|98.83|100.49|98.09|0
1693201200000|2023-08-28 05:40:00|100.48|98.08|100.11|97.71|100.48|98.08|99.93|97.53|0
1693201500000|2023-08-28 05:45:00|100.3|97.9|98.44|96.04|100.48|98.08|97.89|95.49|0
1693201800000|2023-08-28 05:50:00|98.63|96.23|98.99|96.59|99.18|96.78|98.44|96.04|0
1693202100000|2023-08-28 05:55:00|99.09|96.69|97.89|95.49|99.18|96.78|97.89|95.49|0
1693202400000|2023-08-28 06:00:00|97.7|95.3|98.07|95.67|99.36|96.96|97.52|95.12|0
1693202700000|2023-08-28 06:05:00|97.78|95.58|97.41|95.21|98.15|95.95|97.23|95.03|0
1693203000000|2023-08-28 06:10:00|97.23|95.03|97.59|95.39|97.96|95.76|97.05|94.85|0
1693203300000|2023-08-28 06:15:00|97.78|95.58|97.59|95.39|97.78|95.58|97.04|94.84|0
1693203600000|2023-08-28 06:20:00|97.77|95.57|97.95|95.75|98.14|95.94|97.59|95.39|0
1693203900000|2023-08-28 06:25:00|97.77|95.57|97.76|95.56|98.13|95.93|97.58|95.38|0
1693204200000|2023-08-28 06:30:00|97.58|95.38|97.58|95.38|97.76|95.56|97.03|94.83|0
1693204500000|2023-08-28 06:35:00|97.39|95.19|97.57|95.37|97.67|95.47|97.03|94.83|0
1693204800000|2023-08-28 06:40:00|97.39|95.19|97.02|94.82|97.57|95.37|97.02|94.82|0
1693205100000|2023-08-28 06:45:00|97.2|95|98.12|95.92|98.12|95.92|97.2|95|0
1693205400000|2023-08-28 06:50:00|98.3|96.1|99.03|96.83|99.22|97.02|98.3|96.1|0
1693205700000|2023-08-28 06:55:00|99.22|97.02|98.84|96.64|99.22|97.02|98.84|96.64|0
1693206000000|2023-08-28 07:00:00|98.66|96.46|99.95|97.75|100.32|98.12|98.66|96.46|0
1693206300000|2023-08-28 07:05:00|99.77|97.57|97.92|95.72|99.77|97.57|97.73|95.53|0
1693206600000|2023-08-28 07:10:00|97.73|95.53|99.11|96.91|99.58|97.38|97.73|95.53|0
1693206900000|2023-08-28 07:15:00|99.2|97|98.09|95.89|99.39|97.19|97.73|95.53|0
1693207200000|2023-08-28 07:20:00|97.91|95.71|98.46|96.26|98.64|96.44|97.18|94.98|0
1693207500000|2023-08-28 07:25:00|98.09|95.89|98.09|95.89|99.19|96.99|98.09|95.89|0
1693207800000|2023-08-28 07:30:00|98.27|96.07|97.17|94.97|98.27|96.07|96.98|94.78|0
1693208100000|2023-08-28 07:35:00|96.98|94.78|98.45|96.25|98.45|96.25|96.98|94.78|0
1693208400000|2023-08-28 07:40:00|98.63|96.43|100.95|98.75|101.22|99.02|98.45|96.25|0
1693208700000|2023-08-28 07:45:00|100.85|98.65|100.29|98.09|102.91|100.71|100.1|97.9|0
1693209000000|2023-08-28 07:50:00|100.66|98.46|100.2|98|101.03|98.83|99.91|97.71|0
1693209300000|2023-08-28 07:55:00|100.29|98.09|101.03|98.83|101.4|99.2|100.28|98.08|0
1693209600000|2023-08-28 08:00:00|101.4|99.2|100.65|98.45|101.4|99.2|99.91|97.71|0
1693209900000|2023-08-28 08:05:00|100.46|98.26|98.61|96.41|100.84|98.64|98.52|96.32|0
1693210200000|2023-08-28 08:10:00|98.42|96.22|99.71|97.51|99.9|97.7|98.24|96.04|0
1693210500000|2023-08-28 08:15:00|99.9|97.7|98.97|96.77|100.08|97.88|98.79|96.59|0
1693210800000|2023-08-28 08:20:00|98.79|96.59|97.13|94.93|98.97|96.77|97.13|94.93|0
1693211100000|2023-08-28 08:25:00|97.31|95.11|96.76|94.56|97.31|95.11|96.58|94.38|0
1693211400000|2023-08-28 08:30:00|96.94|94.74|96.75|94.55|97.86|95.66|96.75|94.55|0
1693211700000|2023-08-28 08:35:00|96.94|94.74|97.3|95.1|97.67|95.47|96.57|94.37|0
1693212000000|2023-08-28 08:40:00|97.12|94.92|97.66|95.46|97.85|95.65|96.93|94.73|0
1693212300000|2023-08-28 08:45:00|97.48|95.28|98.39|96.19|98.76|96.56|97.48|95.28|0
1693212600000|2023-08-28 08:50:00|98.58|96.38|98.3|96.1|98.76|96.56|97.84|95.64|0
1693212900000|2023-08-28 08:55:00|98.39|96.19|98.57|96.37|98.94|96.74|98.2|96|0
1693213200000|2023-08-28 09:00:00|98.76|96.56|99.31|97.11|99.31|97.11|98.2|96|0
1693213500000|2023-08-28 09:05:00|99.49|97.29|101.16|98.96|101.16|98.96|98.94|96.74|0
1693213800000|2023-08-28 09:10:00|100.97|98.77|100.78|98.58|101.35|99.15|100.41|98.21|0
1693214100000|2023-08-28 09:15:00|100.97|98.77|101.15|98.95|102.09|99.89|100.97|98.77|0
1693214400000|2023-08-28 09:20:00|101.25|99.05|100.4|98.2|101.53|99.33|100.4|98.2|0
1693214700000|2023-08-28 09:25:00|100.22|98.02|98.36|96.16|100.22|98.02|98.36|96.16|0
1693215000000|2023-08-28 09:30:00|98.18|95.98|98.73|96.53|99.1|96.9|97.81|95.61|0
1693215300000|2023-08-28 09:35:00|98.54|96.34|98.36|96.16|98.54|96.34|97.44|95.24|0
1693215600000|2023-08-28 09:40:00|98.73|96.53|98.54|96.34|99.09|96.89|98.54|96.34|0
1693215900000|2023-08-28 09:45:00|98.72|96.52|99.46|97.26|99.46|97.26|98.54|96.34|0
1693216200000|2023-08-28 09:50:00|99.27|97.07|99.08|96.88|99.46|97.26|98.16|95.96|0
1693216500000|2023-08-28 09:55:00|99.27|97.07|98.9|96.7|99.27|97.07|98.53|96.33|0
1693216800000|2023-08-28 10:00:00|99.08|96.88|100.56|98.36|100.75|98.55|98.71|96.51|0
1693217100000|2023-08-28 10:05:00|100.38|98.18|101.68|99.48|101.87|99.67|100.19|97.99|0
1693217400000|2023-08-28 10:10:00|101.87|99.67|101.3|99.1|102.24|100.04|101.11|98.91|0
1693217700000|2023-08-28 10:15:00|101.49|99.29|101.48|99.28|102.05|99.85|101.3|99.1|0
1693218000000|2023-08-28 10:20:00|101.39|99.19|100.92|98.72|101.48|99.28|100.92|98.72|0
1693218300000|2023-08-28 10:25:00|101.11|98.91|101.1|98.9|101.48|99.28|100.92|98.72|0
1693218600000|2023-08-28 10:30:00|100.73|98.53|99.61|97.41|100.92|98.72|99.24|97.04|0
1693218900000|2023-08-28 10:35:00|99.8|97.6|99.79|97.59|100.16|97.96|99.42|97.22|0
1693219200000|2023-08-28 10:40:00|99.98|97.78|100.16|97.96|100.35|98.15|99.23|97.03|0
1693219500000|2023-08-28 10:45:00|100.35|98.15|99.04|96.84|100.53|98.33|98.86|96.66|0
1693219800000|2023-08-28 10:50:00|98.86|96.66|99.04|96.84|99.04|96.84|98.3|96.1|0
1693220100000|2023-08-28 10:55:00|99.22|97.02|99.41|97.21|99.78|97.58|99.04|96.84|0
1693220400000|2023-08-28 11:00:00|99.22|97.02|98.29|96.09|99.32|97.12|97.74|95.54|0
1693220700000|2023-08-28 11:05:00|98.66|96.46|99.03|96.83|99.21|97.01|98.11|95.91|0
1693221000000|2023-08-28 11:10:00|99.21|97.01|98.84|96.64|100.14|97.94|98.65|96.45|0
1693221300000|2023-08-28 11:15:00|98.65|96.45|97.91|95.71|99.02|96.82|97.91|95.71|0
1693221600000|2023-08-28 11:20:00|97.73|95.53|97.36|95.16|98.1|95.9|97.18|94.98|0
1693221900000|2023-08-28 11:25:00|97.54|95.34|98.27|96.07|98.27|96.07|97.17|94.97|0
1693222200000|2023-08-28 11:30:00|98.46|96.26|97.17|94.97|98.83|96.63|97.17|94.97|0
1693222500000|2023-08-28 11:35:00|96.98|94.78|97.9|95.7|98.08|95.88|96.62|94.42|0
1693222800000|2023-08-28 11:40:00|98.08|95.88|97.34|95.14|98.27|96.07|96.98|94.78|0
1693223100000|2023-08-28 11:45:00|97.16|94.96|96.7|94.5|97.71|95.51|96.61|94.41|0
1693223400000|2023-08-28 11:50:00|96.61|94.41|96.6|94.4|97.15|94.95|96.42|94.22|0
1693223700000|2023-08-28 11:55:00|96.79|94.59|96.23|94.03|96.79|94.59|96.23|94.03|0
1693224000000|2023-08-28 12:00:00|96.42|94.22|96.6|94.4|96.78|94.58|96.23|94.03|0
1693224300000|2023-08-28 12:05:00|96.41|94.21|93.87|91.67|96.41|94.21|93.69|91.49|0
1693224600000|2023-08-28 12:10:00|94.05|91.85|93.86|91.66|94.59|92.39|93.51|91.31|0
1693224900000|2023-08-28 12:15:00|94.05|91.85|93.68|91.48|94.22|92.02|93.5|91.3|0
1693225200000|2023-08-28 12:20:00|93.5|91.3|93.32|91.12|93.68|91.48|92.96|90.76|0
1693225500000|2023-08-28 12:25:00|93.14|90.94|90.81|88.61|93.14|90.94|90.64|88.44|0
1693225800000|2023-08-28 12:30:00|90.99|88.79|88.05|85.85|91.17|88.97|87.91|85.71|0
1693226100000|2023-08-28 12:35:00|88.22|86.02|88.57|86.37|89.11|86.91|87.34|85.14|0
1693226400000|2023-08-28 12:40:00|88.75|86.55|88.22|86.02|88.75|86.55|87.86|85.66|0
1693226700000|2023-08-28 12:45:00|88.04|85.84|89.46|87.26|89.46|87.26|88.04|85.84|0
1693227000000|2023-08-28 12:50:00|89.28|87.08|88.39|86.19|89.99|87.79|88.21|86.01|0
1693227300000|2023-08-28 12:55:00|88.21|86.01|86.62|84.42|88.21|86.01|86.27|84.07|0
1693227600000|2023-08-28 13:00:00|86.79|84.59|87.49|85.29|87.49|85.29|86.26|84.06|0
1693227900000|2023-08-28 13:05:00|87.32|85.12|86.61|84.41|87.58|85.38|86.43|84.23|0
1693228200000|2023-08-28 13:10:00|86.78|84.58|86.6|84.4|86.78|84.58|85.03|82.83|0
1693228500000|2023-08-28 13:15:00|86.78|84.58|86.95|84.75|87.48|85.28|86.43|84.23|0
1693228800000|2023-08-28 13:20:00|86.78|84.58|85.29|83.09|86.78|84.58|85.2|83|0
1693229100000|2023-08-28 13:25:00|85.37|83.17|85.89|83.69|87.3|85.1|84.85|82.65|0
1693229400000|2023-08-28 13:30:00|85.19|82.99|81.41|79.21|87.3|85.1|80.56|78.36|0
1693229700000|2023-08-28 13:35:00|81.75|79.55|84.14|81.94|84.49|82.29|79.21|77.01|0
1693230000000|2023-08-28 13:40:00|83.8|81.6|82.93|80.73|86.23|84.03|82.25|80.05|0
1693230300000|2023-08-28 13:45:00|82.59|80.39|82.76|80.56|84.14|81.94|79.87|77.67|0
1693230600000|2023-08-28 13:50:00|83.1|80.9|85|82.8|88.7|86.5|82.59|80.39|0
1693230900000|2023-08-28 13:55:00|85.35|83.15|83.61|81.41|85.35|83.15|82.75|80.55|0
1693231200000|2023-08-28 14:00:00|82.92|80.72|83.43|81.23|85.69|83.49|81.73|79.53|0
1693231500000|2023-08-28 14:05:00|83.26|81.06|82.56|80.36|85.17|82.97|82.22|80.02|0
1693231800000|2023-08-28 14:10:00|82.39|80.19|84.12|81.92|85.17|82.97|81.53|79.33|0
1693232100000|2023-08-28 14:15:00|83.95|81.75|83.25|81.05|85|82.8|81.52|79.32|0
1693232400000|2023-08-28 14:20:00|83.42|81.22|79.47|77.27|83.6|81.4|79.3|77.1|0
1693232700000|2023-08-28 14:25:00|78.96|76.76|78.96|76.76|80.49|78.29|78.79|76.59|0
1693233000000|2023-08-28 14:30:00|78.62|76.42|79.12|76.92|80.49|78.29|78.29|76.09|0
1693233300000|2023-08-28 14:35:00|79.29|77.09|83.06|80.86|83.06|80.86|78.95|76.75|0
1693233600000|2023-08-28 14:40:00|83.41|81.21|85.15|82.95|86.21|84.01|82.71|80.51|0
1693233900000|2023-08-28 14:45:00|85.59|83.39|86.03|83.83|86.74|84.54|83.75|81.55|0
1693234200000|2023-08-28 14:50:00|86.2|84|89.96|87.76|90.86|88.66|85.67|83.47|0
1693234500000|2023-08-28 14:55:00|89.24|87.04|86.37|84.17|90.32|88.12|86.2|84|0
1693234800000|2023-08-28 15:00:00|86.55|84.35|88.51|86.31|89.41|87.21|86.37|84.17|0
1693235100000|2023-08-28 15:05:00|88.33|86.13|89.95|87.75|92.5|90.3|88.33|86.13|0
1693235400000|2023-08-28 15:10:00|90.13|87.93|90.49|88.29|91.95|89.75|89.22|87.02|0
1693235700000|2023-08-28 15:15:00|90.67|88.47|90.84|88.64|91.57|89.37|89.04|86.84|0
1693236000000|2023-08-28 15:20:00|90.48|88.28|90.66|88.46|91.39|89.19|89.04|86.84|0
1693236300000|2023-08-28 15:25:00|90.48|88.28|90.84|88.64|91.75|89.55|87.6|85.4|0
1693236600000|2023-08-28 15:30:00|91.38|89.18|88.73|86.53|91.38|89.18|88.01|85.81|0
1693236900000|2023-08-28 15:35:00|88.91|86.71|87.28|85.08|89.09|86.89|86.39|84.19|0
1693237200000|2023-08-28 15:40:00|87.1|84.9|91.83|89.63|93.5|91.3|86.74|84.54|0
1693237500000|2023-08-28 15:45:00|92.01|89.81|93.39|91.19|93.87|91.67|91.46|89.26|0
1693237800000|2023-08-28 15:50:00|93.57|91.37|92.65|90.45|94.68|92.48|92.1|89.9|0
1693238100000|2023-08-28 15:55:00|92.46|90.26|90.45|88.25|93.01|90.81|90.27|88.07|0
1693238400000|2023-08-28 16:00:00|91|88.8|90.99|88.79|92.09|89.89|90.63|88.43|0
1693238700000|2023-08-28 16:05:00|91.18|88.98|90.45|88.25|92.27|90.07|90.09|87.89|0
1693239000000|2023-08-28 16:10:00|90.44|88.24|89.54|87.34|91.9|89.7|89.18|86.98|0
1693239300000|2023-08-28 16:15:00|89.72|87.52|92.26|90.06|92.44|90.24|89.36|87.16|0
1693239600000|2023-08-28 16:20:00|92.44|90.24|92.81|90.61|94.1|91.9|92.44|90.24|0
1693239900000|2023-08-28 16:25:00|92.99|90.79|92.44|90.24|94.1|91.9|91.89|89.69|0
1693240200000|2023-08-28 16:30:00|92.25|90.05|92.25|90.05|93.72|91.52|91.52|89.32|0
1693240500000|2023-08-28 16:35:00|92.43|90.23|89.52|87.32|92.98|90.78|89.34|87.14|0
1693240800000|2023-08-28 16:40:00|89.7|87.5|88.43|86.23|90.6|88.4|87.01|84.81|0
1693241100000|2023-08-28 16:45:00|88.61|86.41|88.13|85.93|88.79|86.59|86.87|84.67|0
1693241400000|2023-08-28 16:50:00|87.95|85.75|85.08|82.88|88.13|85.93|84.91|82.71|0
1693241700000|2023-08-28 16:55:00|85.44|83.24|81.91|79.71|85.44|83.24|81.57|79.37|0
1693242000000|2023-08-28 17:00:00|81.74|79.54|80.01|77.81|81.91|79.71|79.49|77.29|0
1693242300000|2023-08-28 17:05:00|79.84|77.64|79.83|77.63|79.84|77.64|77.11|74.91|0
1693242600000|2023-08-28 17:10:00|79.66|77.46|80.35|78.15|80.69|78.49|78.98|76.78|0
1693242900000|2023-08-28 17:15:00|80.17|77.97|81.55|79.35|82.6|80.4|80.17|77.97|0
1693243200000|2023-08-28 17:20:00|81.38|79.18|80.51|78.31|81.38|79.18|79.48|77.28|0
1693243500000|2023-08-28 17:25:00|80.34|78.14|80.68|78.48|81.72|79.52|80.34|78.14|0
1693243800000|2023-08-28 17:30:00|80.51|78.31|80.16|77.96|80.51|78.31|79.13|76.93|0
1693244100000|2023-08-28 17:35:00|80.67|78.47|82.76|80.56|83.99|81.79|80.67|78.47|0
1693244400000|2023-08-28 17:40:00|82.58|80.38|84.16|81.96|84.34|82.14|81.71|79.51|0
1693244700000|2023-08-28 17:45:00|83.98|81.78|84.69|82.49|85.22|83.02|83.63|81.43|0
1693245000000|2023-08-28 17:50:00|84.86|82.66|89.54|87.34|89.72|87.52|84.69|82.49|0
1693245300000|2023-08-28 17:55:00|89.9|87.7|92.47|90.27|94.15|91.95|89.9|87.7|0
1693245600000|2023-08-28 18:00:00|92.29|90.09|92.1|89.9|93.59|91.39|91.36|89.16|0
1693245900000|2023-08-28 18:05:00|92.28|90.08|90.44|88.24|92.84|90.64|90.26|88.06|0
1693246200000|2023-08-28 18:10:00|90.81|88.61|92.28|90.08|93.2|91|90.26|88.06|0
1693246500000|2023-08-28 18:15:00|91.72|89.52|94.13|91.93|94.13|91.93|91.17|88.97|0
1693246800000|2023-08-28 18:20:00|93.76|91.56|92.27|90.07|94.13|91.93|91.72|89.52|0
1693247100000|2023-08-28 18:25:00|92.45|90.25|91.34|89.14|93.57|91.37|90.79|88.59|0
1693247400000|2023-08-28 18:30:00|91.71|89.51|91.52|89.32|93.19|90.99|91.16|88.96|0
1693247700000|2023-08-28 18:35:00|91.34|89.14|90.23|88.03|91.52|89.32|87.33|85.13|0
1693248000000|2023-08-28 18:40:00|90.05|87.85|88.77|86.57|90.23|88.03|88.05|85.85|0
1693248300000|2023-08-28 18:45:00|88.59|86.39|88.59|86.39|89.86|87.66|88.23|86.03|0
1693248600000|2023-08-28 18:50:00|88.77|86.57|86.96|84.76|88.77|86.57|86.96|84.76|0
1693248900000|2023-08-28 18:55:00|86.6|84.4|86.95|84.75|89.13|86.93|86.42|84.22|0
1693249200000|2023-08-28 19:00:00|86.6|84.4|85.7|83.5|87.85|85.65|84.99|82.79|0
1693249500000|2023-08-28 19:05:00|85.88|83.68|83.74|81.54|86.95|84.75|83.39|81.19|0
1693249800000|2023-08-28 19:10:00|83.57|81.37|85.87|83.67|86.23|84.03|83.57|81.37|0
1693250100000|2023-08-28 19:15:00|85.69|83.49|86.4|84.2|87.3|85.1|85.51|83.31|0
1693250400000|2023-08-28 19:20:00|86.22|84.02|88.74|86.54|90.2|88|86.04|83.84|0
1693250700000|2023-08-28 19:25:00|88.92|86.72|86.93|84.73|89.65|87.45|86.22|84.02|0
1693251000000|2023-08-28 19:30:00|87.47|85.27|85.68|83.48|88.19|85.99|85.32|83.12|0
1693251300000|2023-08-28 19:35:00|85.85|83.65|85.85|83.65|86.21|84.01|84.07|81.87|0
1693251600000|2023-08-28 19:40:00|86.03|83.83|83.36|81.16|86.57|84.37|83.36|81.16|0
1693251900000|2023-08-28 19:45:00|83.54|81.34|81.26|79.06|83.54|81.34|76.31|74.11|0
1693252200000|2023-08-28 19:50:00|81.09|78.89|81.96|79.76|83.36|81.16|80.57|78.37|0
1693252500000|2023-08-28 19:55:00|82.3|80.1|81.08|78.88|82.65|80.45|79.19|76.99|0
1693252800000|2023-08-28 20:00:00|81.43|79.23|80.04|77.84|81.6|79.4|79.35|77.15|0
1693253100000|2023-08-28 20:05:00|80.56|78.36|80.04|77.84|80.91|78.71|79.7|77.5|0
1693253400000|2023-08-28 20:10:00|80.21|78.01|80.03|77.83|80.55|78.35|80.03|77.83|0
1693253700000|2023-08-28 20:15:00|79.96|77.56|80.13|77.73|80.65|78.25|79.96|77.56|0
1693254000000|2023-08-28 20:20:00|79.96|77.56|80.13|77.73|80.47|78.07|79.96|77.56|0
1693254300000|2023-08-28 20:25:00|79.95|77.55|79.61|77.21|79.95|77.55|79.61|77.21|0
1693254600000|2023-08-28 20:30:00|79.43|77.03|79.43|77.03|79.43|77.03|79.26|76.86|0
1693254900000|2023-08-28 20:35:00|79.6|77.2|79.77|77.37|79.77|77.37|79.26|76.86|0
1693255200000|2023-08-28 20:40:00|79.6|77.2|79.77|77.37|79.77|77.37|79.59|77.19|0
1693255500000|2023-08-28 20:45:00|79.59|77.19|79.76|77.36|79.77|77.37|79.59|77.19|0
1693255800000|2023-08-28 20:50:00|79.59|77.19|79.93|77.53|79.93|77.53|79.59|77.19|0
1693256100000|2023-08-28 20:55:00|79.59|77.19|79.16|76.76|79.76|77.36|79.07|76.67|0
1693256400000|2023-08-28 21:00:00|79.27|76.87|79.2|76.8|79.33|76.93|79.2|76.8|0
1693256700000|2023-08-28 21:05:00|79.25|76.85|79.12|76.72|79.25|76.85|79.12|76.72|0
1693257000000|2023-08-28 21:10:00|79.14|76.74|79.14|76.74|79.29|76.89|79.14|76.74|0
1693257300000|2023-08-28 21:15:00|79.17|76.77|79.31|76.91|79.31|76.91|79.04|76.64|0
1693257600000|2023-08-28 21:20:00|79.39|76.99|79.25|76.85|79.44|77.04|79.11|76.71|0
1693257900000|2023-08-28 21:25:00|79.08|76.68|79.1|76.7|79.1|76.7|79.08|76.68|0
1693258200000|2023-08-28 21:30:00|79.08|76.68|79.08|76.68|79.08|76.68|79.08|76.68|0
1693258500000|2023-08-28 21:35:00|79.07|76.67|79.07|76.67|79.07|76.67|79.07|76.67|0
1693259100000|2023-08-28 21:45:00|79.06|76.66|79.04|76.64|79.09|76.69|79.04|76.64|0
1693259400000|2023-08-28 21:50:00|79.08|76.68|79.01|76.61|79.08|76.68|79.01|76.61|0
1693259700000|2023-08-28 21:55:00|79.08|76.68|79.25|76.85|79.28|76.88|79.08|76.68|0
1693260000000|2023-08-28 22:00:00|79.11|76.71|77.82|75.42|79.28|76.88|77.57|75.17|0
1693260300000|2023-08-28 22:05:00|77.66|75.26|78.33|75.93|78.5|76.1|77.65|75.25|0
1693260600000|2023-08-28 22:10:00|78.5|76.1|77.91|75.51|78.5|76.1|77.48|75.08|0
1693260900000|2023-08-28 22:15:00|77.82|75.42|77.47|75.07|77.99|75.59|77.47|75.07|0
1693261200000|2023-08-28 22:20:00|77.3|74.9|77.64|75.24|77.64|75.24|77.3|74.9|0
1693261500000|2023-08-28 22:25:00|77.47|75.07|77.98|75.58|78.15|75.75|77.47|75.07|0
1693261800000|2023-08-28 22:30:00|77.97|75.57|78.14|75.74|78.31|75.91|77.97|75.57|0
1693262100000|2023-08-28 22:35:00|78.31|75.91|78.14|75.74|78.31|75.91|77.8|75.4|0
1693262400000|2023-08-28 22:40:00|78.31|75.91|77.96|75.56|78.65|76.25|77.96|75.56|0
1693262700000|2023-08-28 22:45:00|77.88|75.48|78.13|75.73|78.13|75.73|77.79|75.39|0
1693263000000|2023-08-28 22:50:00|78.3|75.9|78.13|75.73|78.3|75.9|78.13|75.73|0
1693263300000|2023-08-28 22:55:00|78.3|75.9|78.29|75.89|78.3|75.9|78.12|75.72|0
1693263600000|2023-08-28 23:00:00|78.12|75.72|78.97|76.57|78.97|76.57|78.12|75.72|0
1693263900000|2023-08-28 23:05:00|79.06|76.66|79.14|76.74|79.14|76.74|78.8|76.4|0
1693264200000|2023-08-28 23:10:00|79.31|76.91|79.48|77.08|79.65|77.25|79.14|76.74|0
1693264500000|2023-08-28 23:15:00|79.39|76.99|79.47|77.07|79.48|77.08|79.13|76.73|0
1693264800000|2023-08-28 23:20:00|79.3|76.9|79.13|76.73|79.56|77.16|79.13|76.73|0
1693265100000|2023-08-28 23:25:00|79.3|76.9|79.12|76.72|79.3|76.9|79.12|76.72|0
1693265400000|2023-08-28 23:30:00|78.95|76.55|79.29|76.89|79.46|77.06|78.95|76.55|0
1693265700000|2023-08-28 23:35:00|79.46|77.06|79.63|77.23|79.63|77.23|79.46|77.06|0
1693266000000|2023-08-28 23:40:00|79.8|77.4|79.45|77.05|79.8|77.4|79.45|77.05|0
1693266300000|2023-08-28 23:45:00|79.37|76.97|79.62|77.22|79.8|77.4|79.37|76.97|0
1693266600000|2023-08-28 23:50:00|79.79|77.39|79.96|77.56|80.14|77.74|79.79|77.39|0
1693266900000|2023-08-28 23:55:00|80.05|77.65|79.96|77.56|80.31|77.91|79.96|77.56|0
1693267200000|2023-08-29 00:00:00|80.13|77.73|80.99|78.59|81.17|78.77|79.96|77.56|0
1693267500000|2023-08-29 00:05:00|81.17|78.77|82.04|79.64|82.39|79.99|80.99|78.59|0
1693267800000|2023-08-29 00:10:00|81.95|79.55|80.81|78.41|81.95|79.55|80.81|78.41|0
1693268100000|2023-08-29 00:15:00|80.99|78.59|80.64|78.24|80.99|78.59|80.12|77.72|0
1693268400000|2023-08-29 00:20:00|80.46|78.06|79.6|77.2|80.46|78.06|79.42|77.02|0
1693268700000|2023-08-29 00:25:00|79.77|77.37|79.94|77.54|79.94|77.54|79.59|77.19|0
1693269000000|2023-08-29 00:30:00|79.76|77.36|79.76|77.36|79.94|77.54|79.25|76.85|0
1693269300000|2023-08-29 00:35:00|79.59|77.19|79.24|76.84|79.59|77.19|79.24|76.84|0
1693269600000|2023-08-29 00:40:00|79.41|77.01|79.75|77.35|79.93|77.53|79.07|76.67|0
1693269900000|2023-08-29 00:45:00|79.67|77.27|79.4|77|79.93|77.53|79.06|76.66|0
1693270200000|2023-08-29 00:50:00|79.49|77.09|79.4|77|79.58|77.18|79.06|76.66|0
1693270500000|2023-08-29 00:55:00|79.23|76.83|79.4|77|79.4|77|79.14|76.74|0
1693270800000|2023-08-29 01:00:00|79.22|76.82|79.56|77.16|79.91|77.51|79.14|76.74|0
1693271100000|2023-08-29 01:05:00|79.74|77.34|79.39|76.99|79.91|77.51|79.22|76.82|0
1693271400000|2023-08-29 01:10:00|79.48|77.08|79.73|77.33|80.08|77.68|79.48|77.08|0
1693271700000|2023-08-29 01:15:00|79.9|77.5|79.21|76.81|79.9|77.5|78.7|76.3|0
1693272000000|2023-08-29 01:20:00|79.13|76.73|80.24|77.84|80.42|78.02|79.13|76.73|0
1693272300000|2023-08-29 01:25:00|80.07|77.67|79.55|77.15|80.07|77.67|79.37|76.97|0
1693272600000|2023-08-29 01:30:00|79.72|77.32|79.63|77.23|80.06|77.66|78.68|76.28|0
1693272900000|2023-08-29 01:35:00|79.54|77.14|79.71|77.31|79.88|77.48|78.85|76.45|0
1693273200000|2023-08-29 01:40:00|79.54|77.14|78.67|76.27|79.71|77.31|78.67|76.27|0
1693273500000|2023-08-29 01:45:00|78.5|76.1|78.84|76.44|78.84|76.44|77.65|75.25|0
1693273800000|2023-08-29 01:50:00|78.67|76.27|80.56|78.16|80.56|78.16|78.67|76.27|0
1693274100000|2023-08-29 01:55:00|80.39|77.99|81.61|79.21|81.78|79.38|80.22|77.82|0
1693274400000|2023-08-29 02:00:00|81.52|79.12|80.73|78.33|81.61|79.21|80.56|78.16|0
1693274700000|2023-08-29 02:05:00|80.9|78.5|80.38|77.98|80.9|78.5|80.21|77.81|0
1693275000000|2023-08-29 02:10:00|80.21|77.81|79.86|77.46|80.38|77.98|79.69|77.29|0
1693275300000|2023-08-29 02:15:00|80.03|77.63|80.55|78.15|80.55|78.15|80.03|77.63|0
1693275600000|2023-08-29 02:20:00|80.37|77.97|79.85|77.45|80.37|77.97|79.68|77.28|0
1693275900000|2023-08-29 02:25:00|79.94|77.54|79.67|77.27|80.19|77.79|79.67|77.27|0
1693276200000|2023-08-29 02:30:00|79.84|77.44|79.84|77.44|80.02|77.62|79.5|77.1|0
1693276500000|2023-08-29 02:35:00|79.67|77.27|79.32|76.92|79.84|77.44|79.32|76.92|0
1693276800000|2023-08-29 02:40:00|79.49|77.09|79.49|77.09|79.84|77.44|79.32|76.92|0
1693277100000|2023-08-29 02:45:00|79.66|77.26|79.66|77.26|80|77.6|79.49|77.09|0
1693277400000|2023-08-29 02:50:00|79.83|77.43|79.83|77.43|80|77.6|79.31|76.91|0
1693277700000|2023-08-29 02:55:00|79.82|77.42|79.13|76.73|80|77.6|79.13|76.73|0
1693278000000|2023-08-29 03:00:00|79.3|76.9|79.3|76.9|79.3|76.9|78.96|76.56|0
1693278300000|2023-08-29 03:05:00|79.22|76.82|79.3|76.9|79.3|76.9|78.95|76.55|0
1693278600000|2023-08-29 03:10:00|79.47|77.07|79.21|76.81|79.64|77.24|79.12|76.72|0
1693278900000|2023-08-29 03:15:00|79.12|76.72|78.94|76.54|79.46|77.06|78.94|76.54|0
1693279200000|2023-08-29 03:20:00|78.77|76.37|78.94|76.54|78.94|76.54|78.77|76.37|0
1693279500000|2023-08-29 03:25:00|78.77|76.37|78.25|75.85|78.77|76.37|78.08|75.68|0
1693279800000|2023-08-29 03:30:00|78.08|75.68|78.42|76.02|78.42|76.02|78.08|75.68|0
1693280100000|2023-08-29 03:35:00|78.24|75.84|78.24|75.84|78.42|76.02|78.07|75.67|0
1693280400000|2023-08-29 03:40:00|78.07|75.67|78.24|75.84|78.24|75.84|77.9|75.5|0
1693280700000|2023-08-29 03:45:00|78.41|76.01|78.06|75.66|78.58|76.18|78.06|75.66|0
1693281000000|2023-08-29 03:50:00|78.23|75.83|78.74|76.34|78.75|76.35|78.23|75.83|0
1693281300000|2023-08-29 03:55:00|78.83|76.43|78.4|76|78.83|76.43|78.23|75.83|0
1693281600000|2023-08-29 04:00:00|78.57|76.17|78.39|75.99|78.57|76.17|78.14|75.74|0
1693281900000|2023-08-29 04:05:00|78.31|75.91|78.56|76.16|78.56|76.16|78.22|75.82|0
1693282200000|2023-08-29 04:10:00|78.65|76.25|78.56|76.16|78.73|76.33|78.56|76.16|0
1693282500000|2023-08-29 04:15:00|78.73|76.33|78.55|76.15|78.73|76.33|78.38|75.98|0
1693282800000|2023-08-29 04:20:00|78.47|76.07|78.21|75.81|78.55|76.15|78.21|75.81|0
1693283100000|2023-08-29 04:25:00|78.03|75.63|77.86|75.46|78.03|75.63|77.52|75.12|0
1693283400000|2023-08-29 04:30:00|78.03|75.63|78.03|75.63|78.2|75.8|77.86|75.46|0
1693283700000|2023-08-29 04:35:00|78.2|75.8|78.54|76.14|78.54|76.14|78.02|75.62|0
1693284000000|2023-08-29 04:40:00|78.36|75.96|78.7|76.3|78.88|76.48|78.36|75.96|0
1693284300000|2023-08-29 04:45:00|78.88|76.48|78.7|76.3|78.88|76.48|78.7|76.3|0
1693284600000|2023-08-29 04:50:00|78.53|76.13|78.7|76.3|78.7|76.3|78.53|76.13|0
1693284900000|2023-08-29 04:55:00|78.52|76.12|78.52|76.12|78.7|76.3|78.52|76.12|0
1693285200000|2023-08-29 05:00:00|78.69|76.29|78.35|75.95|78.69|76.29|78.35|75.95|0
1693285500000|2023-08-29 05:05:00|78.52|76.12|77.49|75.09|78.69|76.29|77.49|75.09|0
1693285800000|2023-08-29 05:10:00|77.66|75.26|76.8|74.4|77.66|75.26|76.46|74.06|0
1693286100000|2023-08-29 05:15:00|76.72|74.32|76.63|74.23|76.97|74.57|76.63|74.23|0
1693286400000|2023-08-29 05:20:00|76.8|74.4|76.12|73.72|76.8|74.4|75.95|73.55|0
1693286700000|2023-08-29 05:25:00|76.29|73.89|76.28|73.88|76.29|73.89|75.95|73.55|0
1693287000000|2023-08-29 05:30:00|76.37|73.97|76.28|73.88|76.62|74.22|76.28|73.88|0
1693287300000|2023-08-29 05:35:00|76.11|73.71|76.19|73.79|76.28|73.88|76.11|73.71|0
1693287600000|2023-08-29 05:40:00|76.11|73.71|76.61|74.21|76.61|74.21|76.11|73.71|0
1693287900000|2023-08-29 05:45:00|76.53|74.13|76.1|73.7|76.61|74.21|75.93|73.53|0
1693288200000|2023-08-29 05:50:00|76.27|73.87|76.09|73.69|76.27|73.87|75.93|73.53|0
1693288500000|2023-08-29 05:55:00|76.26|73.86|75.92|73.52|76.43|74.03|75.92|73.52|0
1693288800000|2023-08-29 06:00:00|75.75|73.35|75.58|73.18|76.09|73.69|75.25|72.85|0
1693289100000|2023-08-29 06:05:00|75.48|73.28|75.48|73.28|75.65|73.45|74.97|72.77|0
1693289400000|2023-08-29 06:10:00|75.31|73.11|76.32|74.12|76.66|74.46|75.14|72.94|0
1693289700000|2023-08-29 06:15:00|76.23|74.03|76.23|74.03|76.48|74.28|75.81|73.61|0
1693290000000|2023-08-29 06:20:00|76.14|73.94|76.31|74.11|76.48|74.28|75.97|73.77|0
1693290300000|2023-08-29 06:25:00|76.48|74.28|76.13|73.93|76.48|74.28|76.13|73.93|0
1693290600000|2023-08-29 06:30:00|76.3|74.1|75.96|73.76|76.3|74.1|75.63|73.43|0
1693290900000|2023-08-29 06:35:00|75.88|73.68|75.62|73.42|75.88|73.68|74.95|72.75|0
1693291200000|2023-08-29 06:40:00|75.45|73.25|75.11|72.91|75.45|73.25|74.11|71.91|0
1693291500000|2023-08-29 06:45:00|75.28|73.08|75.95|73.75|75.95|73.75|75.28|73.08|0
1693291800000|2023-08-29 06:50:00|76.12|73.92|76.96|74.76|77.13|74.93|75.95|73.75|0
1693292100000|2023-08-29 06:55:00|77.13|74.93|76.79|74.59|77.47|75.27|76.71|74.51|0
1693292400000|2023-08-29 07:00:00|76.96|74.76|76.45|74.25|77.13|74.93|75.77|73.57|0
1693292700000|2023-08-29 07:05:00|76.62|74.42|76.1|73.9|77.29|75.09|75.94|73.74|0
1693293000000|2023-08-29 07:10:00|76.27|74.07|76.78|74.58|77.29|75.09|76.19|73.99|0
1693293300000|2023-08-29 07:15:00|77.12|74.92|76.6|74.4|77.12|74.92|76.1|73.9|0
1693293600000|2023-08-29 07:20:00|76.43|74.23|75.08|72.88|76.94|74.74|75.08|72.88|0
1693293900000|2023-08-29 07:25:00|75|72.8|73.41|71.21|75.08|72.88|73.24|71.04|0
1693294200000|2023-08-29 07:30:00|73.57|71.37|73.07|70.87|73.57|71.37|72.08|69.88|0
1693294500000|2023-08-29 07:35:00|72.9|70.7|73.4|71.2|73.57|71.37|72.74|70.54|0
1693294800000|2023-08-29 07:40:00|73.9|71.7|74.56|72.36|74.9|72.7|73.56|71.36|0
1693295100000|2023-08-29 07:45:00|74.39|72.19|75.65|73.45|75.65|73.45|74.39|72.19|0
1693295400000|2023-08-29 07:50:00|75.56|73.36|78.63|76.43|78.63|76.43|75.4|73.2|0
1693295700000|2023-08-29 07:55:00|80.19|77.99|81.23|79.03|81.76|79.56|80.19|77.99|0
1693296000000|2023-08-29 08:00:00|81.58|79.38|80.53|78.33|81.76|79.56|79.83|77.63|0
1693296300000|2023-08-29 08:05:00|80.7|78.5|80.52|78.32|81.23|79.03|79.83|77.63|0
1693296600000|2023-08-29 08:10:00|80.7|78.5|82.45|80.25|82.81|80.61|80.7|78.5|0
1693296900000|2023-08-29 08:15:00|82.28|80.08|81.04|78.84|82.28|80.08|80.69|78.49|0
1693297200000|2023-08-29 08:20:00|81.22|79.02|80.34|78.14|81.22|79.02|79.82|77.62|0
1693297500000|2023-08-29 08:25:00|80.25|78.05|80.86|78.66|80.86|78.66|80.16|77.96|0
1693297800000|2023-08-29 08:30:00|81.03|78.83|79.46|77.26|81.21|79.01|79.29|77.09|0
1693298100000|2023-08-29 08:35:00|79.29|77.09|79.28|77.08|79.29|77.09|78.08|75.88|0
1693298400000|2023-08-29 08:40:00|79.46|77.26|79.11|76.91|79.63|77.43|78.76|76.56|0
1693298700000|2023-08-29 08:45:00|79.28|77.08|78.93|76.73|79.28|77.08|78.42|76.22|0
1693299000000|2023-08-29 08:50:00|79.28|77.08|80.84|78.64|81.37|79.17|78.76|76.56|0
1693299300000|2023-08-29 08:55:00|80.66|78.46|82.42|80.22|82.42|80.22|79.1|76.9|0
1693299600000|2023-08-29 09:00:00|82.24|80.04|81.01|78.81|82.59|80.39|80.66|78.46|0
1693299900000|2023-08-29 09:05:00|81.18|78.98|79.61|77.41|81.36|79.16|79.61|77.41|0
1693300200000|2023-08-29 09:10:00|79.43|77.23|79.78|77.58|79.87|77.67|79.09|76.89|0
1693300500000|2023-08-29 09:15:00|79.6|77.4|81.48|79.28|81.83|79.63|79.6|77.4|0
1693300800000|2023-08-29 09:20:00|81.65|79.45|81.12|78.92|81.65|79.45|80.6|78.4|0
1693301100000|2023-08-29 09:25:00|80.95|78.75|80.25|78.05|81.3|79.1|80.07|77.87|0
1693301400000|2023-08-29 09:30:00|80.16|77.96|80.07|77.87|80.6|78.4|79.72|77.52|0
1693301700000|2023-08-29 09:35:00|80.42|78.22|78.85|76.65|80.42|78.22|78.68|76.48|0
1693302000000|2023-08-29 09:40:00|79.03|76.83|78.68|76.48|79.37|77.17|78.34|76.14|0
1693302300000|2023-08-29 09:45:00|78.51|76.31|77.47|75.27|78.68|76.48|77.47|75.27|0
1693302600000|2023-08-29 09:50:00|77.65|75.45|76.45|74.25|78.16|75.96|76.45|74.25|0
1693302900000|2023-08-29 09:55:00|76.62|74.42|75.77|73.57|76.62|74.42|75.43|73.23|0
1693303200000|2023-08-29 10:00:00|75.6|73.4|76.44|74.24|76.61|74.41|75.26|73.06|0
1693303500000|2023-08-29 10:05:00|76.27|74.07|75.76|73.56|76.44|74.24|75.42|73.22|0
1693303800000|2023-08-29 10:10:00|75.68|73.48|77.11|74.91|77.63|75.43|75.68|73.48|0
1693304100000|2023-08-29 10:15:00|77.28|75.08|79.34|77.14|79.52|77.32|77.28|75.08|0
1693304400000|2023-08-29 10:20:00|79.43|77.23|77.96|75.76|79.69|77.49|77.96|75.76|0
1693304700000|2023-08-29 10:25:00|78.13|75.93|78.13|75.93|78.65|76.45|77.79|75.59|0
1693305000000|2023-08-29 10:30:00|78.22|76.02|77.78|75.58|78.47|76.27|77.27|75.07|0
1693305300000|2023-08-29 10:35:00|77.95|75.75|78.29|76.09|78.81|76.61|77.44|75.24|0
1693305600000|2023-08-29 10:40:00|78.12|75.92|78.12|75.92|78.63|76.43|77.6|75.4|0
1693305900000|2023-08-29 10:45:00|78.29|76.09|79.66|77.46|79.76|77.56|78.12|75.92|0
1693306200000|2023-08-29 10:50:00|79.49|77.29|79.83|77.63|80.36|78.16|79.49|77.29|0
1693306500000|2023-08-29 10:55:00|79.66|77.46|80.88|78.68|80.88|78.68|79.31|77.11|0
1693306800000|2023-08-29 11:00:00|81.05|78.85|80.7|78.5|81.23|79.03|80|77.8|0
1693307100000|2023-08-29 11:05:00|80.87|78.67|79.48|77.28|80.87|78.67|79.3|77.1|0
1693307400000|2023-08-29 11:10:00|79.65|77.45|80.17|77.97|80.34|78.14|78.78|76.58|0
1693307700000|2023-08-29 11:15:00|79.99|77.79|80.51|78.31|80.69|78.49|79.64|77.44|0
1693308000000|2023-08-29 11:20:00|80.34|78.14|79.98|77.78|80.34|78.14|79.12|76.92|0
1693308300000|2023-08-29 11:25:00|80.16|77.96|81.91|79.71|81.91|79.71|79.81|77.61|0
1693308600000|2023-08-29 11:30:00|81.55|79.35|80.67|78.47|81.55|79.35|80.33|78.13|0
1693308900000|2023-08-29 11:35:00|80.59|78.39|82.78|80.58|82.96|80.76|80.5|78.3|0
1693309200000|2023-08-29 11:40:00|82.7|80.5|82.6|80.4|82.78|80.58|82.25|80.05|0
1693309500000|2023-08-29 11:45:00|82.78|80.58|81.71|79.51|83.31|81.11|81.71|79.51|0
1693309800000|2023-08-29 11:50:00|81.89|79.69|81.89|79.69|82.6|80.4|81.71|79.51|0
1693310100000|2023-08-29 11:55:00|82.06|79.86|82.59|80.39|82.77|80.57|82.06|79.86|0
1693310400000|2023-08-29 12:00:00|82.41|80.21|81.7|79.5|82.77|80.57|81.7|79.5|0
1693310700000|2023-08-29 12:05:00|81.35|79.15|80.3|78.1|81.35|79.15|79.95|77.75|0
1693311000000|2023-08-29 12:10:00|80.12|77.92|81.52|79.32|81.87|79.67|79.78|77.58|0
1693311300000|2023-08-29 12:15:00|81.34|79.14|82.4|80.2|82.4|80.2|80.64|78.44|0
1693311600000|2023-08-29 12:20:00|82.57|80.37|83.46|81.26|83.81|81.61|82.22|80.02|0
1693311900000|2023-08-29 12:25:00|83.64|81.44|85.42|83.22|85.6|83.4|83.46|81.26|0
1693312200000|2023-08-29 12:30:00|85.6|83.4|83.81|81.61|85.96|83.76|83.45|81.25|0
1693312500000|2023-08-29 12:35:00|83.98|81.78|83.22|81.02|84.88|82.68|83.22|81.02|0
1693312800000|2023-08-29 12:40:00|83.4|81.2|81.79|79.59|83.93|81.73|81.79|79.59|0
1693313100000|2023-08-29 12:45:00|81.62|79.42|81.97|79.77|83.03|80.83|81.61|79.41|0
1693313400000|2023-08-29 12:50:00|81.79|79.59|81.79|79.59|82.14|79.94|80.38|78.18|0
1693313700000|2023-08-29 12:55:00|81.96|79.76|81.43|79.23|82.32|80.12|80.9|78.7|0
1693314000000|2023-08-29 13:00:00|81.25|79.05|82.66|80.46|82.66|80.46|81.08|78.88|0
1693314300000|2023-08-29 13:05:00|82.84|80.64|81.07|78.87|83.02|80.82|80.37|78.17|0
1693314600000|2023-08-29 13:10:00|81.25|79.05|82.66|80.46|83.19|80.99|81.25|79.05|0
1693314900000|2023-08-29 13:15:00|83.01|80.81|81.41|79.21|84.08|81.88|81.41|79.21|0
1693315200000|2023-08-29 13:20:00|81.59|79.39|80.71|78.51|81.77|79.57|80.01|77.81|0
1693315500000|2023-08-29 13:25:00|81.23|79.03|80.7|78.5|81.76|79.56|80.7|78.5|0
1693315800000|2023-08-29 13:30:00|80.62|78.42|77.92|75.72|82.11|79.91|77.92|75.72|0
1693316100000|2023-08-29 13:35:00|78.09|75.89|77.74|75.54|79.47|77.27|76.88|74.68|0
1693316400000|2023-08-29 13:40:00|78.08|75.88|74.33|72.13|78.26|76.06|73.83|71.63|0
1693316700000|2023-08-29 13:45:00|74.17|71.97|71.01|68.81|74.17|71.97|70.52|68.32|0
1693317000000|2023-08-29 13:50:00|70.85|68.65|71.59|69.39|72.99|70.79|69.96|67.76|0
1693317300000|2023-08-29 13:55:00|71.76|69.56|72.67|70.47|74.09|71.89|71.26|69.06|0
1693317600000|2023-08-29 14:00:00|70.28|68.08|64.7|62.5|70.44|68.24|64.7|62.5|0
1693317900000|2023-08-29 14:05:00|64.39|62.19|64.85|62.65|65.48|63.28|63.15|60.95|0
1693318200000|2023-08-29 14:10:00|64.69|62.49|63.76|61.56|67.05|64.85|62.99|60.79|0
1693318500000|2023-08-29 14:15:00|63.92|61.72|60.42|58.22|63.92|61.72|59.38|57.18|0
1693318800000|2023-08-29 14:20:00|60.27|58.07|58.78|56.58|60.87|58.67|58.49|56.29|0
1693319100000|2023-08-29 14:25:00|58.93|56.73|58.48|56.28|61.16|58.96|58.03|55.83|0
1693319400000|2023-08-29 14:30:00|58.62|56.42|54.95|52.75|58.62|56.42|54.39|52.19|0
1693319700000|2023-08-29 14:35:00|54.81|52.61|59|56.8|59|56.8|53.96|51.76|0
1693320000000|2023-08-29 14:40:00|58.86|56.66|59.3|57.1|59.75|57.55|57.68|55.48|0
1693320300000|2023-08-29 14:45:00|59.44|57.24|59|56.8|61.24|59.04|58.7|56.5|0
1693320600000|2023-08-29 14:50:00|59.14|56.94|60.03|57.83|60.03|57.83|56.8|54.6|0
1693320900000|2023-08-29 14:55:00|60.33|58.13|59.6|57.4|61.24|59.04|59.45|57.25|0
1693321200000|2023-08-29 15:00:00|59.75|57.55|58.86|56.66|60.05|57.85|58.27|56.07|0
1693321500000|2023-08-29 15:05:00|58.71|56.51|57.75|55.55|59.45|57.25|56.81|54.61|0
1693321800000|2023-08-29 15:10:00|57.68|55.48|55.94|53.74|58.11|55.91|55.8|53.6|0
1693322100000|2023-08-29 15:15:00|55.8|53.6|55.08|52.88|56.51|54.31|54.94|52.74|0
1693322400000|2023-08-29 15:20:00|54.8|52.6|53.53|51.33|55.79|53.59|53.39|51.19|0
1693322700000|2023-08-29 15:25:00|53.67|51.47|53.95|51.75|54.65|52.45|52.98|50.78|0
1693323000000|2023-08-29 15:30:00|53.81|51.61|51.61|49.41|53.81|51.61|51.48|49.28|0
1693323300000|2023-08-29 15:35:00|51.48|49.28|49.5|47.3|51.75|49.55|49.24|47.04|0
1693323600000|2023-08-29 15:40:00|49.37|47.17|48.64|46.44|49.63|47.43|48.38|46.18|0
1693323900000|2023-08-29 15:45:00|48.38|46.18|50.34|48.14|50.61|48.41|48.38|46.18|0
1693324200000|2023-08-29 15:50:00|50.21|48.01|49.28|47.08|50.34|48.14|48.5|46.3|0
1693324500000|2023-08-29 15:55:00|49.41|47.21|50.07|47.87|51.13|48.93|49.41|47.21|0
1693324800000|2023-08-29 16:00:00|50.33|48.13|49.54|47.34|50.59|48.39|49.15|46.95|0
1693325100000|2023-08-29 16:05:00|49.4|47.2|49.4|47.2|50.72|48.52|49.14|46.94|0
1693325400000|2023-08-29 16:10:00|49.27|47.07|50.05|47.85|50.05|47.85|48.88|46.68|0
1693325700000|2023-08-29 16:15:00|49.92|47.72|49|46.8|50.18|47.98|48.61|46.41|0
1693326000000|2023-08-29 16:20:00|48.87|46.67|46.94|44.74|49|46.8|46.69|44.49|0
1693326300000|2023-08-29 16:25:00|46.81|44.61|46.43|44.23|47.19|44.99|45.81|43.61|0
1693326600000|2023-08-29 16:30:00|46.31|44.11|46.3|44.1|47.19|44.99|46.06|43.86|0
1693326900000|2023-08-29 16:35:00|46.43|44.23|48.08|45.88|48.46|46.26|46.3|44.1|0
1693327200000|2023-08-29 16:40:00|47.95|45.75|48.2|46|48.59|46.39|47.69|45.49|0
1693327500000|2023-08-29 16:45:00|48.33|46.13|49.36|47.16|49.76|47.56|48.2|46|0
1693327800000|2023-08-29 16:50:00|49.23|47.03|48.58|46.38|50.28|48.08|48.45|46.25|0
1693328100000|2023-08-29 16:55:00|48.45|46.25|47.93|45.73|48.84|46.64|47.8|45.6|0
1693328400000|2023-08-29 17:00:00|47.8|45.6|46.65|44.45|48.57|46.37|46.53|44.33|0
1693328700000|2023-08-29 17:05:00|46.78|44.58|46.4|44.2|47.16|44.96|46.4|44.2|0
1693329000000|2023-08-29 17:10:00|46.27|44.07|46.64|44.44|48.17|45.97|46.27|44.07|0
1693329300000|2023-08-29 17:15:00|46.77|44.57|47.91|45.71|48.04|45.84|46.64|44.44|0
1693329600000|2023-08-29 17:20:00|48.04|45.84|46.01|43.81|48.3|46.1|46.01|43.81|0
1693329900000|2023-08-29 17:25:00|45.88|43.68|46.63|44.43|47.01|44.81|45.88|43.68|0
1693330200000|2023-08-29 17:30:00|46.5|44.3|46.12|43.92|46.63|44.43|46|43.8|0
1693330500000|2023-08-29 17:35:00|46|43.8|44.75|42.55|46.12|43.92|44.27|42.07|0
1693330800000|2023-08-29 17:40:00|44.88|42.68|45.24|43.04|45.49|43.29|44.39|42.19|0
1693331100000|2023-08-29 17:45:00|45.37|43.17|45.36|43.16|45.49|43.29|44.62|42.42|0
1693331400000|2023-08-29 17:50:00|45.48|43.28|47.37|45.17|47.88|45.68|44.86|42.66|0
1693331700000|2023-08-29 17:55:00|47.75|45.55|47.62|45.42|49.57|47.37|47.11|44.91|0
1693332000000|2023-08-29 18:00:00|47.49|45.29|47.23|45.03|48.26|46.06|46.85|44.65|0
1693332300000|2023-08-29 18:05:00|47.36|45.16|46.09|43.89|47.48|45.28|46.09|43.89|0
1693332600000|2023-08-29 18:10:00|46.22|44.02|47.35|45.15|47.48|45.28|45.71|43.51|0
1693332900000|2023-08-29 18:15:00|47.22|45.02|46.58|44.38|47.86|45.66|46.58|44.38|0
1693333200000|2023-08-29 18:20:00|46.46|44.26|46.83|44.63|46.96|44.76|45.21|43.01|0
1693333500000|2023-08-29 18:25:00|46.71|44.51|46.07|43.87|47.47|45.27|45.45|43.25|0
1693333800000|2023-08-29 18:30:00|46.2|44|45.2|43|46.32|44.12|45.07|42.87|0
1693334100000|2023-08-29 18:35:00|45.07|42.87|45.94|43.74|46.06|43.86|43.97|41.77|0
1693334400000|2023-08-29 18:40:00|45.81|43.61|44.45|42.25|46.06|43.86|44.21|42.01|0
1693334700000|2023-08-29 18:45:00|44.33|42.13|44.81|42.61|45.18|42.98|43.72|41.52|0
1693335000000|2023-08-29 18:50:00|44.94|42.74|45.43|43.23|46.05|43.85|44.32|42.12|0
1693335300000|2023-08-29 18:55:00|45.3|43.1|45.3|43.1|46.42|44.22|44.93|42.73|0
1693335600000|2023-08-29 19:00:00|45.42|43.22|45.42|43.22|46.93|44.73|45.05|42.85|0
1693335900000|2023-08-29 19:05:00|45.48|43.28|45.78|43.58|46.04|43.84|45.17|42.97|0
1693336200000|2023-08-29 19:10:00|45.66|43.46|44.54|42.34|46.16|43.96|44.54|42.34|0
1693336500000|2023-08-29 19:15:00|44.67|42.47|43.09|40.89|45.03|42.83|43.09|40.89|0
1693336800000|2023-08-29 19:20:00|43.21|41.01|42.84|40.64|44.05|41.85|42.72|40.52|0
1693337100000|2023-08-29 19:25:00|42.72|40.52|41.72|39.52|43.61|41.41|41.72|39.52|0
1693337400000|2023-08-29 19:30:00|41.96|39.76|43.36|41.16|43.73|41.53|41.96|39.76|0
1693337700000|2023-08-29 19:35:00|43.48|41.28|43.36|41.16|43.6|41.4|42.77|40.57|0
1693338000000|2023-08-29 19:40:00|43.24|41.04|41.58|39.38|43.36|41.16|41.46|39.26|0
1693338300000|2023-08-29 19:45:00|41.7|39.5|43.11|40.91|43.71|41.51|41.23|39.03|0
1693338600000|2023-08-29 19:50:00|43.23|41.03|43.59|41.39|44.32|42.12|42.63|40.43|0
1693338900000|2023-08-29 19:55:00|43.41|41.21|42.39|40.19|43.95|41.75|41.57|39.37|0
1693339200000|2023-08-29 20:00:00|42.51|40.31|42.03|39.83|42.51|40.31|41.68|39.48|0
1693339500000|2023-08-29 20:05:00|42.15|39.95|41.79|39.59|42.62|40.42|41.79|39.59|0
1693339800000|2023-08-29 20:10:00|41.67|39.47|41.67|39.47|41.91|39.71|41.44|39.24|0
1693340100000|2023-08-29 20:15:00|41.53|39.13|41.18|38.78|41.77|39.37|41.07|38.67|0
1693340400000|2023-08-29 20:20:00|41.3|38.9|41.41|39.01|41.41|39.01|41.18|38.78|0
1693340700000|2023-08-29 20:25:00|41.53|39.13|41.75|39.35|41.75|39.35|41.41|39.01|0
1693341000000|2023-08-29 20:30:00|41.64|39.24|41.87|39.47|41.87|39.47|41.4|39|0
1693341300000|2023-08-29 20:35:00|41.75|39.35|41.75|39.35|41.87|39.47|41.75|39.35|0
1693341600000|2023-08-29 20:40:00|41.74|39.34|41.86|39.46|41.86|39.46|41.63|39.23|0
1693341900000|2023-08-29 20:45:00|41.74|39.34|41.97|39.57|41.97|39.57|41.62|39.22|0
1693342200000|2023-08-29 20:50:00|42.09|39.69|41.85|39.45|42.09|39.69|41.73|39.33|0
1693342500000|2023-08-29 20:55:00|41.73|39.33|41.55|39.15|41.73|39.33|41.44|39.04|0
1693342800000|2023-08-29 21:00:00|41.54|39.14|41.6|39.2|41.6|39.2|41.48|39.08|0
1693343100000|2023-08-29 21:05:00|41.58|39.18|41.58|39.18|41.65|39.25|41.56|39.16|0
1693343400000|2023-08-29 21:10:00|41.56|39.16|41.49|39.09|41.59|39.19|41.49|39.09|0
1693343700000|2023-08-29 21:15:00|41.57|39.17|41.59|39.19|41.61|39.21|41.54|39.14|0
1693344000000|2023-08-29 21:20:00|41.55|39.15|41.51|39.11|41.59|39.19|41.39|38.99|0
1693344300000|2023-08-29 21:25:00|41.48|39.08|41.53|39.13|41.53|39.13|41.34|38.94|0
1693344600000|2023-08-29 21:30:00|41.48|39.08|41.33|38.93|41.48|39.08|41.33|38.93|0
1693344900000|2023-08-29 21:35:00|41.29|38.89|41|38.6|41.4|39|41|38.6|0
1693345200000|2023-08-29 21:40:00|40.96|38.56|41.04|38.64|41.05|38.65|40.96|38.56|0
1693345500000|2023-08-29 21:45:00|41.09|38.69|41.12|38.72|41.14|38.74|41.04|38.64|0
1693345800000|2023-08-29 21:50:00|41.1|38.7|41.03|38.63|41.1|38.7|41.03|38.63|0
1693346100000|2023-08-29 21:55:00|40.88|38.48|40.79|38.39|41.04|38.64|40.79|38.39|0
1693346400000|2023-08-29 22:00:00|41.38|38.98|40.85|38.45|41.79|39.39|40.46|38.06|0
1693346700000|2023-08-29 22:05:00|40.91|38.51|40.05|37.65|41.09|38.69|39.93|37.53|0
1693347000000|2023-08-29 22:10:00|39.93|37.53|40.5|38.1|40.62|38.22|39.93|37.53|0
1693347300000|2023-08-29 22:15:00|40.62|38.22|40.5|38.1|40.62|38.22|40.27|37.87|0
1693347600000|2023-08-29 22:20:00|40.38|37.98|41.56|39.16|41.79|39.39|40.27|37.87|0
1693347900000|2023-08-29 22:25:00|41.68|39.28|42.32|39.92|42.44|40.04|41.56|39.16|0
1693348200000|2023-08-29 22:30:00|42.43|40.03|42.32|39.92|42.43|40.03|42.32|39.92|0
1693348500000|2023-08-29 22:35:00|42.43|40.03|42.54|40.14|42.54|40.14|42.2|39.8|0
1693348800000|2023-08-29 22:40:00|42.65|40.25|42.99|40.59|43.11|40.71|42.65|40.25|0
1693349100000|2023-08-29 22:45:00|43.11|40.71|42.99|40.59|43.11|40.71|42.87|40.47|0
1693349400000|2023-08-29 22:50:00|42.87|40.47|43.22|40.82|43.22|40.82|42.87|40.47|0
1693349700000|2023-08-29 22:55:00|43.1|40.7|43.1|40.7|43.33|40.93|42.98|40.58|0
1693350000000|2023-08-29 23:00:00|42.98|40.58|42.75|40.35|43.21|40.81|42.75|40.35|0
1693350300000|2023-08-29 23:05:00|42.74|40.34|42.63|40.23|42.86|40.46|42.57|40.17|0
1693350600000|2023-08-29 23:10:00|42.74|40.34|42.97|40.57|42.97|40.57|42.63|40.23|0
1693350900000|2023-08-29 23:15:00|43.08|40.68|42.96|40.56|43.43|41.03|42.96|40.56|0
1693351200000|2023-08-29 23:20:00|43.08|40.68|43.07|40.67|43.19|40.79|42.96|40.56|0
1693351500000|2023-08-29 23:25:00|43.19|40.79|43.3|40.9|43.42|41.02|43.18|40.78|0
1693351800000|2023-08-29 23:30:00|43.18|40.78|43.29|40.89|43.3|40.9|43.06|40.66|0
1693352100000|2023-08-29 23:35:00|43.41|41.01|43.29|40.89|43.41|41.01|43.29|40.89|0
1693352400000|2023-08-29 23:40:00|43.41|41.01|43.17|40.77|43.41|41.01|43.05|40.65|0
1693352700000|2023-08-29 23:45:00|43.28|40.88|43.28|40.88|43.28|40.88|43.16|40.76|0
1693353000000|2023-08-29 23:50:00|43.16|40.76|43.27|40.87|43.51|41.11|43.16|40.76|0
1693353300000|2023-08-29 23:55:00|43.16|40.76|43.27|40.87|43.39|40.99|43.16|40.76|0
1693353600000|2023-08-30 00:00:00|43.15|40.75|43.5|41.1|43.61|41.21|43.04|40.64|0
1693353900000|2023-08-30 00:05:00|43.61|41.21|43.49|41.09|43.61|41.21|43.38|40.98|0
1693354200000|2023-08-30 00:10:00|43.38|40.98|43.26|40.86|43.49|41.09|43.02|40.62|0
1693354500000|2023-08-30 00:15:00|43.32|40.92|43.02|40.62|43.32|40.92|43.02|40.62|0
1693354800000|2023-08-30 00:20:00|42.9|40.5|42.21|39.81|42.9|40.5|41.98|39.58|0
1693355100000|2023-08-30 00:25:00|42.44|40.04|40.6|38.2|42.55|40.15|40.49|38.09|0
1693355400000|2023-08-30 00:30:00|40.55|38.15|40.94|38.54|40.94|38.54|40.55|38.15|0
1693355700000|2023-08-30 00:35:00|40.89|38.49|40.94|38.54|40.94|38.54|40.82|38.42|0
1693356000000|2023-08-30 00:40:00|41.05|38.65|41.28|38.88|41.4|39|41.05|38.65|0
1693356300000|2023-08-30 00:45:00|41.34|38.94|41.04|38.64|41.39|38.99|40.93|38.53|0
1693356600000|2023-08-30 00:50:00|40.93|38.53|40.92|38.52|41.04|38.64|40.7|38.3|0
1693356900000|2023-08-30 00:55:00|41.04|38.64|40.58|38.18|41.04|38.64|40.58|38.18|0
1693357200000|2023-08-30 01:00:00|40.69|38.29|41.15|38.75|41.15|38.75|40.58|38.18|0
1693357500000|2023-08-30 01:05:00|41.14|38.74|40.91|38.51|41.26|38.86|40.68|38.28|0
1693357800000|2023-08-30 01:10:00|41.03|38.63|41.02|38.62|41.25|38.85|40.91|38.51|0
1693358100000|2023-08-30 01:15:00|40.91|38.51|40.79|38.39|41.13|38.73|40.68|38.28|0
1693358400000|2023-08-30 01:20:00|40.73|38.33|40.44|38.04|41.01|38.61|40.44|38.04|0
1693358700000|2023-08-30 01:25:00|40.33|37.93|40.32|37.92|40.33|37.93|39.87|37.47|0
1693359000000|2023-08-30 01:30:00|40.09|37.69|40.77|38.37|40.95|38.55|39.87|37.47|0
1693359300000|2023-08-30 01:35:00|40.66|38.26|40.2|37.8|40.77|38.37|39.97|37.57|0
1693359600000|2023-08-30 01:40:00|40.08|37.68|40.31|37.91|40.65|38.25|40.08|37.68|0
1693359900000|2023-08-30 01:45:00|40.19|37.79|39.96|37.56|40.42|38.02|39.74|37.34|0
1693360200000|2023-08-30 01:50:00|39.85|37.45|39.51|37.11|39.85|37.45|39.29|36.89|0
1693360500000|2023-08-30 01:55:00|39.45|37.05|39.39|36.99|39.51|37.11|39.17|36.77|0
1693360800000|2023-08-30 02:00:00|39.28|36.88|39.27|36.87|39.5|37.1|39.05|36.65|0
1693361100000|2023-08-30 02:05:00|39.39|36.99|38.83|36.43|39.39|36.99|38.71|36.31|0
1693361400000|2023-08-30 02:10:00|38.71|36.31|38.49|36.09|38.83|36.43|38.49|36.09|0
1693361700000|2023-08-30 02:15:00|38.55|36.15|38.48|36.08|38.55|36.15|38.16|35.76|0
1693362000000|2023-08-30 02:20:00|38.59|36.19|38.81|36.41|38.92|36.52|38.59|36.19|0
1693362300000|2023-08-30 02:25:00|38.7|36.3|38.92|36.52|38.92|36.52|38.48|36.08|0
1693362600000|2023-08-30 02:30:00|38.81|36.41|38.69|36.29|39.03|36.63|38.58|36.18|0
1693362900000|2023-08-30 02:35:00|38.58|36.18|38.91|36.51|39.02|36.62|38.58|36.18|0
1693363200000|2023-08-30 02:40:00|38.97|36.57|38.9|36.5|39.24|36.84|38.9|36.5|0
1693363500000|2023-08-30 02:45:00|38.96|36.56|39.01|36.61|39.12|36.72|38.79|36.39|0
1693363800000|2023-08-30 02:50:00|39.07|36.67|39.23|36.83|39.34|36.94|39.01|36.61|0
1693364100000|2023-08-30 02:55:00|39.12|36.72|39.45|37.05|39.45|37.05|39|36.6|0
1693364400000|2023-08-30 03:00:00|39.34|36.94|39.11|36.71|39.45|37.05|39|36.6|0
1693364700000|2023-08-30 03:05:00|39.16|36.76|38.77|36.37|39.16|36.76|38.77|36.37|0
1693365000000|2023-08-30 03:10:00|38.88|36.48|38.88|36.48|39.1|36.7|38.77|36.37|0
1693365300000|2023-08-30 03:15:00|38.99|36.59|38.76|36.36|39.09|36.69|38.76|36.36|0
1693365600000|2023-08-30 03:20:00|38.87|36.47|38.98|36.58|38.98|36.58|38.76|36.36|0
1693365900000|2023-08-30 03:25:00|38.87|36.47|38.97|36.57|38.98|36.58|38.86|36.46|0
1693366200000|2023-08-30 03:30:00|39.08|36.68|38.75|36.35|39.2|36.8|38.75|36.35|0
1693366500000|2023-08-30 03:35:00|38.86|36.46|38.85|36.45|39.08|36.68|38.74|36.34|0
1693366800000|2023-08-30 03:40:00|38.74|36.34|38.85|36.45|39.07|36.67|38.74|36.34|0
1693367100000|2023-08-30 03:45:00|38.96|36.56|38.73|36.33|38.96|36.56|38.73|36.33|0
1693367400000|2023-08-30 03:50:00|38.84|36.44|38.84|36.44|38.95|36.55|38.84|36.44|0
1693367700000|2023-08-30 03:55:00|38.73|36.33|38.94|36.54|39.06|36.66|38.73|36.33|0
1693368000000|2023-08-30 04:00:00|39.06|36.66|39.16|36.76|39.39|36.99|39.05|36.65|0
1693368300000|2023-08-30 04:05:00|39.27|36.87|39.1|36.7|39.38|36.98|39.05|36.65|0
1693368600000|2023-08-30 04:10:00|39.05|36.65|38.71|36.31|39.16|36.76|38.71|36.31|0
1693368900000|2023-08-30 04:15:00|38.82|36.42|38.81|36.41|38.93|36.53|38.71|36.31|0
1693369200000|2023-08-30 04:20:00|38.92|36.52|38.81|36.41|38.92|36.52|38.81|36.41|0
1693369500000|2023-08-30 04:25:00|38.7|36.3|38.69|36.29|38.81|36.41|38.58|36.18|0
1693369800000|2023-08-30 04:30:00|38.8|36.4|39.25|36.85|39.25|36.85|38.58|36.18|0
1693370100000|2023-08-30 04:35:00|39.13|36.73|39.13|36.73|39.25|36.85|39.13|36.73|0
1693370400000|2023-08-30 04:40:00|39.02|36.62|39.46|37.06|39.52|37.12|39.02|36.62|0
1693370700000|2023-08-30 04:45:00|39.52|37.12|39.46|37.06|39.57|37.17|39.35|36.95|0
1693371000000|2023-08-30 04:50:00|39.57|37.17|39.68|37.28|39.91|37.51|39.57|37.17|0
1693371300000|2023-08-30 04:55:00|39.79|37.39|39.9|37.5|39.9|37.5|39.67|37.27|0
1693371600000|2023-08-30 05:00:00|39.78|37.38|39.67|37.27|39.78|37.38|39.44|37.04|0
1693371900000|2023-08-30 05:05:00|39.78|37.38|39.66|37.26|39.78|37.38|39.55|37.15|0
1693372200000|2023-08-30 05:10:00|39.77|37.37|39.66|37.26|39.89|37.49|39.66|37.26|0
1693372500000|2023-08-30 05:15:00|39.77|37.37|39.32|36.92|39.77|37.37|39.1|36.7|0
1693372800000|2023-08-30 05:20:00|39.43|37.03|39.65|37.25|39.65|37.25|39.2|36.8|0
1693373100000|2023-08-30 05:25:00|39.76|37.36|40.21|37.81|40.32|37.92|39.76|37.36|0
1693373400000|2023-08-30 05:30:00|40.32|37.92|40.78|38.38|40.78|38.38|39.98|37.58|0
1693373700000|2023-08-30 05:35:00|40.66|38.26|40.54|38.14|41.01|38.61|40.54|38.14|0
1693374000000|2023-08-30 05:40:00|40.43|38.03|40.31|37.91|40.54|38.14|39.97|37.57|0
1693374300000|2023-08-30 05:45:00|40.42|38.02|40.65|38.25|40.71|38.31|40.42|38.02|0
1693374600000|2023-08-30 05:50:00|41.11|38.71|41.1|38.7|41.69|39.29|40.99|38.59|0
1693374900000|2023-08-30 05:55:00|40.99|38.59|40.98|38.58|41.22|38.82|40.87|38.47|0
1693375200000|2023-08-30 06:00:00|40.87|38.47|41.79|39.39|41.91|39.51|40.87|38.47|0
1693375500000|2023-08-30 06:05:00|41.69|39.49|40.99|38.79|41.81|39.61|40.99|38.79|0
1693375800000|2023-08-30 06:10:00|41.11|38.91|41.57|39.37|41.57|39.37|40.87|38.67|0
1693376100000|2023-08-30 06:15:00|41.63|39.43|41.8|39.6|41.92|39.72|41.1|38.9|0
1693376400000|2023-08-30 06:20:00|41.68|39.48|41.91|39.71|42.03|39.83|41.56|39.36|0
1693376700000|2023-08-30 06:25:00|41.79|39.59|41.44|39.24|42.02|39.82|41.32|39.12|0
1693377000000|2023-08-30 06:30:00|41.38|39.18|41.78|39.58|42.02|39.82|41.32|39.12|0
1693377300000|2023-08-30 06:35:00|41.55|39.35|41.43|39.23|41.66|39.46|41.31|39.11|0
1693377600000|2023-08-30 06:40:00|41.31|39.11|41.77|39.57|41.89|39.69|41.31|39.11|0
1693377900000|2023-08-30 06:45:00|41.89|39.69|42|39.8|42.12|39.92|41.53|39.33|0
1693378200000|2023-08-30 06:50:00|42.12|39.92|42.35|40.15|42.47|40.27|42|39.8|0
1693378500000|2023-08-30 06:55:00|42.47|40.27|42.53|40.33|43.06|40.86|42.35|40.15|0
1693378800000|2023-08-30 07:00:00|42.58|40.38|42.46|40.26|42.82|40.62|41.4|39.2|0
1693379100000|2023-08-30 07:05:00|42.34|40.14|43.17|40.97|43.41|41.21|42.34|40.14|0
1693379400000|2023-08-30 07:10:00|43.41|41.21|42.93|40.73|44.01|41.81|42.81|40.61|0
1693379700000|2023-08-30 07:15:00|43.05|40.85|44.01|41.81|44.01|41.81|43.04|40.84|0
1693380000000|2023-08-30 07:20:00|43.88|41.68|45.17|42.97|45.47|43.27|43.88|41.68|0
1693380300000|2023-08-30 07:25:00|45.23|43.03|44.29|42.09|45.35|43.15|44.29|42.09|0
1693380600000|2023-08-30 07:30:00|44.23|42.03|44.17|41.97|44.42|42.22|43.56|41.36|0
1693380900000|2023-08-30 07:35:00|44.29|42.09|43.79|41.59|44.29|42.09|43.67|41.47|0
1693381200000|2023-08-30 07:40:00|43.92|41.72|42.94|40.74|44.04|41.84|42.89|40.69|0
1693381500000|2023-08-30 07:45:00|42.82|40.62|42.1|39.9|42.94|40.74|41.98|39.78|0
1693381800000|2023-08-30 07:50:00|41.98|39.78|42.1|39.9|42.34|40.14|41.74|39.54|0
1693382100000|2023-08-30 07:55:00|41.98|39.78|41.27|39.07|42.1|39.9|41.27|39.07|0
1693382400000|2023-08-30 08:00:00|41.15|38.95|42.32|40.12|42.44|40.24|41.03|38.83|0
1693382700000|2023-08-30 08:05:00|42.44|40.24|42.92|40.72|43.16|40.96|42.21|40.01|0
1693383000000|2023-08-30 08:10:00|43.04|40.84|43.28|41.08|44.25|42.05|42.8|40.6|0
1693383300000|2023-08-30 08:15:00|43.4|41.2|43.27|41.07|43.76|41.56|42.55|40.35|0
1693383600000|2023-08-30 08:20:00|43.39|41.19|44.24|42.04|44.36|42.16|42.91|40.71|0
1693383900000|2023-08-30 08:25:00|44.12|41.92|44.98|42.78|45.1|42.9|43.87|41.67|0
1693384200000|2023-08-30 08:30:00|45.04|42.84|44.11|41.91|45.04|42.84|44.11|41.91|0
1693384500000|2023-08-30 08:35:00|44.35|42.15|44.84|42.64|44.84|42.64|43.98|41.78|0
1693384800000|2023-08-30 08:40:00|44.72|42.52|44.35|42.15|44.72|42.52|44.1|41.9|0
1693385100000|2023-08-30 08:45:00|44.47|42.27|44.22|42.02|44.71|42.51|44.1|41.9|0
1693385400000|2023-08-30 08:50:00|44.09|41.89|44.83|42.63|45.2|43|44.09|41.89|0
1693385700000|2023-08-30 08:55:00|44.71|42.51|44.89|42.69|45.07|42.87|44.21|42.01|0
1693386000000|2023-08-30 09:00:00|45.01|42.81|44.82|42.62|45.01|42.81|44.39|42.19|0
1693386300000|2023-08-30 09:05:00|44.7|42.5|45.44|43.24|45.5|43.3|44.57|42.37|0
1693386600000|2023-08-30 09:10:00|45.5|43.3|45.56|43.36|45.88|43.68|45.31|43.11|0
1693386900000|2023-08-30 09:15:00|45.68|43.48|45.68|43.48|45.81|43.61|45.31|43.11|0
1693387200000|2023-08-30 09:20:00|45.62|43.42|44.93|42.73|45.68|43.48|44.56|42.36|0
1693387500000|2023-08-30 09:25:00|44.8|42.6|45.05|42.85|45.92|43.72|44.8|42.6|0
1693387800000|2023-08-30 09:30:00|45.04|42.84|46.3|44.1|46.42|44.22|45.04|42.84|0
1693388100000|2023-08-30 09:35:00|46.17|43.97|45.53|43.33|46.42|44.22|45.53|43.33|0
1693388400000|2023-08-30 09:40:00|45.66|43.46|46.16|43.96|46.54|44.34|45.66|43.46|0
1693388700000|2023-08-30 09:45:00|46.23|44.03|45.65|43.45|46.41|44.21|45.65|43.45|0
1693389000000|2023-08-30 09:50:00|45.78|43.58|45.15|42.95|45.78|43.58|44.4|42.2|0
1693389300000|2023-08-30 09:55:00|45.02|42.82|45.39|43.19|45.52|43.32|44.9|42.6|0
1693389600000|2023-08-30 10:00:00|45.27|43.07|44.52|42.32|45.39|43.19|44.39|42.19|0
1693389900000|2023-08-30 10:05:00|44.76|42.56|44.64|42.44|45.26|43.06|44.51|42.31|0
1693390200000|2023-08-30 10:10:00|44.58|42.38|44.26|42.06|44.64|42.44|44.14|41.94|0
1693390500000|2023-08-30 10:15:00|44.14|41.94|43.89|41.69|44.5|42.3|43.83|41.63|0
1693390800000|2023-08-30 10:20:00|43.77|41.57|44.01|41.81|44.01|41.81|43.52|41.32|0
1693391100000|2023-08-30 10:25:00|43.88|41.68|43.39|41.19|44.13|41.93|43.33|41.13|0
1693391400000|2023-08-30 10:30:00|43.27|41.07|43.51|41.31|43.75|41.55|43.15|40.95|0
1693391700000|2023-08-30 10:35:00|43.39|41.19|43.26|41.06|43.75|41.55|43.26|41.06|0
1693392000000|2023-08-30 10:40:00|43.38|41.18|42.53|40.33|43.38|41.18|42.18|39.98|0
1693392300000|2023-08-30 10:45:00|42.65|40.45|43.01|40.81|43.25|41.05|42.65|40.45|0
1693392600000|2023-08-30 10:50:00|42.89|40.69|43.13|40.93|43.13|40.93|42.64|40.44|0
1693392900000|2023-08-30 10:55:00|43|40.8|42.76|40.56|43.13|40.93|42.28|40.08|0
1693393200000|2023-08-30 11:00:00|43|40.8|43.72|41.52|43.85|41.65|42.52|40.32|0
1693393500000|2023-08-30 11:05:00|43.85|41.65|43.48|41.28|43.97|41.77|42.99|40.79|0
1693393800000|2023-08-30 11:10:00|43.35|41.15|43.35|41.15|43.6|41.4|43.23|41.03|0
1693394100000|2023-08-30 11:15:00|43.23|41.03|44.08|41.88|44.08|41.88|43.23|41.03|0
1693394400000|2023-08-30 11:20:00|43.95|41.75|43.34|41.14|44.2|42|42.86|40.66|0
1693394700000|2023-08-30 11:25:00|43.22|41.02|42.73|40.53|43.34|41.14|42.61|40.41|0
1693395000000|2023-08-30 11:30:00|42.97|40.77|43.09|40.89|43.46|41.26|42.97|40.77|0
1693395300000|2023-08-30 11:35:00|42.97|40.77|43.45|41.25|43.94|41.74|42.85|40.65|0
1693395600000|2023-08-30 11:40:00|43.39|41.19|43.38|41.18|43.75|41.55|42.96|40.76|0
1693395900000|2023-08-30 11:45:00|43.56|41.36|42.83|40.63|43.81|41.61|42.83|40.63|0
1693396200000|2023-08-30 11:50:00|42.71|40.51|42.83|40.63|43.07|40.87|42.71|40.51|0
1693396500000|2023-08-30 11:55:00|42.71|40.51|43.79|41.59|43.79|41.59|42.59|40.39|0
1693396800000|2023-08-30 12:00:00|44.04|41.84|42.94|40.74|44.41|42.21|42.7|40.5|0
1693397100000|2023-08-30 12:05:00|42.82|40.62|42.45|40.25|42.82|40.62|42.34|40.14|0
1693397400000|2023-08-30 12:10:00|42.33|40.13|42.33|40.13|42.33|40.13|41.85|39.65|0
1693397700000|2023-08-30 12:15:00|42.21|40.01|40.56|38.36|42.21|40.01|40.21|38.01|0
1693398000000|2023-08-30 12:20:00|40.44|38.24|41.49|39.29|42.32|40.12|40.44|38.24|0
1693398300000|2023-08-30 12:25:00|41.61|39.41|40.61|38.41|41.61|39.41|39.97|37.77|0
1693398600000|2023-08-30 12:30:00|40.55|38.35|39.63|37.43|41.19|38.99|38.38|36.18|0
1693398900000|2023-08-30 12:35:00|39.29|37.09|40.89|38.69|41.6|39.4|39.29|37.09|0
1693399200000|2023-08-30 12:40:00|41.01|38.81|41.12|38.92|41.59|39.39|39.97|37.77|0
1693399500000|2023-08-30 12:45:00|41.01|38.81|41.47|39.27|41.94|39.74|40.42|38.22|0
1693399800000|2023-08-30 12:50:00|41.35|39.15|40.62|38.42|41.47|39.27|40.42|38.22|0
1693400100000|2023-08-30 12:55:00|40.74|38.54|39.81|37.61|40.97|38.77|39.69|37.49|0
1693400400000|2023-08-30 13:00:00|39.92|37.72|39.78|37.58|41.32|39.12|39.43|37.23|0
1693400700000|2023-08-30 13:05:00|39.43|37.23|39.08|36.88|39.66|37.46|38.63|36.43|0
1693401000000|2023-08-30 13:10:00|39.2|37|39.54|37.34|40|37.8|38.85|36.65|0
1693401300000|2023-08-30 13:15:00|39.65|37.45|40.34|38.14|40.81|38.61|39.42|37.22|0
1693401600000|2023-08-30 13:20:00|40.46|38.26|40.11|37.91|40.69|38.49|39.87|37.67|0
1693401900000|2023-08-30 13:25:00|39.99|37.79|39.64|37.44|40.33|38.13|39.29|37.09|0
1693402200000|2023-08-30 13:30:00|39.75|37.55|37.46|35.26|39.75|37.55|36.8|34.6|0
1693402500000|2023-08-30 13:35:00|37.24|35.04|38.54|36.34|40.93|38.73|36.91|34.71|0
1693402800000|2023-08-30 13:40:00|38.88|36.68|39.1|36.9|40.92|38.72|38.21|36.01|0
1693403100000|2023-08-30 13:45:00|38.98|36.78|37.32|35.12|39.1|36.9|36.25|34.05|0
1693403400000|2023-08-30 13:50:00|37|34.8|34.06|31.86|37.11|34.91|33.85|31.65|0
1693403700000|2023-08-30 13:55:00|33.96|31.76|33.55|31.35|34.98|32.78|33.05|30.85|0
1693404000000|2023-08-30 14:00:00|33.65|31.45|33.74|31.54|33.95|31.75|32.45|30.25|0
1693404300000|2023-08-30 14:05:00|33.64|31.44|33.34|31.14|34.2|32|32.54|30.34|0
1693404600000|2023-08-30 14:10:00|33.24|31.04|32.14|29.94|33.64|31.44|31.75|29.55|0
1693404900000|2023-08-30 14:15:00|32.04|29.84|35.8|33.6|36.02|33.82|31.94|29.74|0
1693405200000|2023-08-30 14:20:00|35.7|33.5|39.19|36.99|39.64|37.44|35.7|33.5|0
1693405500000|2023-08-30 14:25:00|39.3|37.1|41.96|39.76|44.12|41.92|39.3|37.1|0
1693405800000|2023-08-30 14:30:00|41.84|39.64|37.95|35.75|41.84|39.64|37.73|35.53|0
1693406100000|2023-08-30 14:35:00|37.73|35.53|37.98|35.78|39.57|37.37|37.42|35.22|0
1693406400000|2023-08-30 14:40:00|37.87|35.67|37.98|35.78|39.34|37.14|37.2|35|0
1693406700000|2023-08-30 14:45:00|37.86|35.66|38.19|35.99|38.76|36.56|36.87|34.67|0
1693407000000|2023-08-30 14:50:00|38.31|36.11|36.37|34.17|38.87|36.67|36.37|34.17|0
1693407300000|2023-08-30 14:55:00|36.48|34.28|35.08|32.88|36.91|34.71|34.76|32.56|0
1693407600000|2023-08-30 15:00:00|34.87|32.67|37.79|35.59|38.69|36.49|34.87|32.67|0
1693407900000|2023-08-30 15:05:00|37.68|35.48|36.57|34.37|37.68|35.48|35.5|33.3|0
1693408200000|2023-08-30 15:10:00|36.46|34.26|36.03|33.83|36.68|34.48|35.49|33.29|0
1693408500000|2023-08-30 15:15:00|35.92|33.72|35.48|33.28|36.67|34.47|35.27|33.07|0
1693408800000|2023-08-30 15:20:00|35.38|33.18|35.91|33.71|36.45|34.25|35.16|32.96|0
1693409100000|2023-08-30 15:25:00|35.8|33.6|35.07|32.87|37.32|35.12|34.84|32.64|0
1693409400000|2023-08-30 15:30:00|35.18|32.98|34.43|32.23|35.71|33.51|34.33|32.13|0
1693409700000|2023-08-30 15:35:00|34.22|32.02|32.88|30.68|34.43|32.23|32.38|30.18|0
1693410000000|2023-08-30 15:40:00|32.98|30.78|32.98|30.78|33.19|30.99|32.37|30.17|0
1693410300000|2023-08-30 15:45:00|32.88|30.68|33.69|31.49|33.9|31.7|32.77|30.57|0
1693410600000|2023-08-30 15:50:00|33.59|31.39|33.69|31.49|34.74|32.54|33.28|31.08|0
1693410900000|2023-08-30 15:55:00|33.79|31.59|32.66|30.46|33.89|31.69|32.66|30.46|0
1693411200000|2023-08-30 16:00:00|32.96|30.76|32.96|30.76|33.89|31.69|32.66|30.46|0
1693411500000|2023-08-30 16:05:00|33.06|30.86|32.65|30.45|33.37|31.17|32.65|30.45|0
1693411800000|2023-08-30 16:10:00|32.75|30.55|32.85|30.65|33.78|31.58|32.75|30.55|0
1693412100000|2023-08-30 16:15:00|32.75|30.55|31.64|29.44|33.05|30.85|31.15|28.95|0
1693412400000|2023-08-30 16:20:00|31.54|29.34|32.13|29.93|32.34|30.14|31.44|29.24|0
1693412700000|2023-08-30 16:25:00|32.23|30.03|31.73|29.53|32.33|30.13|31.53|29.33|0
1693413000000|2023-08-30 16:30:00|31.53|29.33|30.84|28.64|31.73|29.53|30.75|28.55|0
1693413300000|2023-08-30 16:35:00|30.94|28.74|32.22|30.02|33.03|30.83|30.75|28.55|0
1693413600000|2023-08-30 16:40:00|32.12|29.92|31.22|29.02|32.32|30.12|31.03|28.83|0
1693413900000|2023-08-30 16:45:00|31.13|28.93|31.32|29.12|31.62|29.42|30.35|28.15|0
1693414200000|2023-08-30 16:50:00|31.52|29.32|32.51|30.31|32.61|30.41|31.12|28.92|0
1693414500000|2023-08-30 16:55:00|32.41|30.21|31.21|29.01|32.61|30.41|31.21|29.01|0
1693414800000|2023-08-30 17:00:00|31.31|29.11|31.4|29.2|32|29.8|31.11|28.91|0
1693415100000|2023-08-30 17:05:00|31.5|29.3|32.09|29.89|32.19|29.99|31.4|29.2|0
1693415400000|2023-08-30 17:10:00|31.99|29.79|31.79|29.59|32.09|29.89|31.3|29.1|0
1693415700000|2023-08-30 17:15:00|31.89|29.69|31.98|29.78|32.69|30.49|31.69|29.49|0
1693416000000|2023-08-30 17:20:00|31.88|29.68|32.48|30.28|32.48|30.28|31.68|29.48|0
1693416300000|2023-08-30 17:25:00|32.58|30.38|33.19|30.99|33.19|30.99|31.98|29.78|0
1693416600000|2023-08-30 17:30:00|33.09|30.89|31.77|29.57|33.19|30.99|31.47|29.27|0
1693416900000|2023-08-30 17:35:00|31.67|29.47|31.57|29.37|32.37|30.17|31.28|29.08|0
1693417200000|2023-08-30 17:40:00|31.67|29.47|31.57|29.37|32.3|30.1|31.57|29.37|0
1693417500000|2023-08-30 17:45:00|31.47|29.27|32.27|30.07|32.67|30.47|31.17|28.97|0
1693417800000|2023-08-30 17:50:00|32.37|30.17|34.12|31.92|34.33|32.13|32.37|30.17|0
1693418100000|2023-08-30 17:55:00|34.01|31.81|33.59|31.39|35.28|33.08|33.38|31.18|0
1693418400000|2023-08-30 18:00:00|33.69|31.49|34.53|32.33|34.96|32.76|33.18|30.98|0
1693418700000|2023-08-30 18:05:00|34.32|32.12|35.49|33.29|35.92|33.72|34.21|32.01|0
1693419000000|2023-08-30 18:10:00|35.6|33.4|33.99|31.79|36.36|34.16|33.99|31.79|0
1693419300000|2023-08-30 18:15:00|34.1|31.9|34.62|32.42|35.59|33.39|33.47|31.27|0
1693419600000|2023-08-30 18:20:00|34.52|32.32|34.94|32.74|35.15|32.95|34.2|32|0
1693419900000|2023-08-30 18:25:00|35.04|32.84|36.23|34.03|36.56|34.36|34.93|32.73|0
1693420200000|2023-08-30 18:30:00|36.34|34.14|34.61|32.41|36.34|34.14|34.5|32.3|0
1693420500000|2023-08-30 18:35:00|34.71|32.51|34.08|31.88|35.03|32.83|33.45|31.25|0
1693420800000|2023-08-30 18:40:00|33.97|31.77|32.12|29.92|33.97|31.77|32.02|29.82|0
1693421100000|2023-08-30 18:45:00|32.22|30.02|32.72|30.52|32.92|30.72|31.52|29.32|0
1693421400000|2023-08-30 18:50:00|32.62|30.42|32.51|30.31|32.82|30.62|31.91|29.71|0
1693421700000|2023-08-30 18:55:00|32.61|30.41|31.9|29.7|32.61|30.41|31.8|29.6|0
1693422000000|2023-08-30 19:00:00|31.8|29.6|31.1|28.9|32|29.8|31.01|28.81|0
1693422300000|2023-08-30 19:05:00|31|28.8|31.69|29.49|31.79|29.59|30.91|28.71|0
1693422600000|2023-08-30 19:10:00|31.79|29.59|31.49|29.29|31.99|29.79|31.1|28.9|0
1693422900000|2023-08-30 19:15:00|31.39|29.19|31.98|29.78|32.39|30.19|31.39|29.19|0
1693423200000|2023-08-30 19:20:00|32.08|29.88|32.38|30.18|33.31|31.11|31.98|29.78|0
1693423500000|2023-08-30 19:25:00|32.48|30.28|32.79|30.59|33.3|31.1|32.48|30.28|0
1693423800000|2023-08-30 19:30:00|32.68|30.48|32.99|30.79|33.51|31.31|32.48|30.28|0
1693424100000|2023-08-30 19:35:00|32.88|30.68|32.88|30.68|33.19|30.99|31.97|29.77|0
1693424400000|2023-08-30 19:40:00|32.98|30.78|32.35|30.15|33.19|30.99|32.15|29.95|0
1693424700000|2023-08-30 19:45:00|32.56|30.36|32.4|30.2|32.76|30.56|31.03|28.83|0
1693425000000|2023-08-30 19:50:00|32.55|30.35|33.17|30.97|33.38|31.18|32.14|29.94|0
1693425300000|2023-08-30 19:55:00|32.75|30.55|31.62|29.42|33.27|31.07|31.12|28.92|0
1693425600000|2023-08-30 20:00:00|31.72|29.52|31.82|29.62|31.93|29.73|31.42|29.22|0
1693425900000|2023-08-30 20:05:00|31.92|29.72|30.91|28.71|31.92|29.72|30.91|28.71|0
1693426200000|2023-08-30 20:10:00|31.01|28.81|30.81|28.61|31.21|29.01|30.81|28.61|0
1693426500000|2023-08-30 20:15:00|31.11|28.71|31|28.61|31.11|28.71|30.9|28.52|0
1693426800000|2023-08-30 20:20:00|30.89|28.52|30.89|28.51|31|28.61|30.89|28.51|0
1693427100000|2023-08-30 20:25:00|30.79|28.42|30.58|28.22|30.89|28.51|30.58|28.22|0
1693427400000|2023-08-30 20:30:00|30.68|28.32|30.57|28.22|30.68|28.32|30.47|28.13|0
1693427700000|2023-08-30 20:35:00|30.47|28.12|30.36|28.03|30.47|28.12|30.36|28.03|0
1693428000000|2023-08-30 20:40:00|30.26|27.93|30.77|28.4|30.87|28.5|30.26|27.93|0
1693428300000|2023-08-30 20:45:00|30.87|28.5|30.66|28.3|30.87|28.5|30.66|28.3|0
1693428900000|2023-08-30 20:55:00|30.55|28.2|30.6|28.25|30.6|28.25|30.35|28.01|0
1693429200000|2023-08-30 21:00:00|30.5|28.15|30.57|28.22|30.7|28.34|30.48|28.14|0
1693429500000|2023-08-30 21:05:00|30.52|28.18|30.46|28.12|30.57|28.22|30.46|28.12|0
1693429800000|2023-08-30 21:10:00|30.4|28.11|30.31|27.98|30.45|28.11|30.31|27.98|0
1693430100000|2023-08-30 21:15:00|30.35|28.02|30.29|27.96|30.36|28.03|30.29|27.96|0
1693430400000|2023-08-30 21:20:00|30.27|27.94|30.35|28.02|30.37|28.04|30.27|27.94|0
1693430700000|2023-08-30 21:25:00|30.37|28.03|30.35|28.02|30.4|28.06|30.32|27.99|0
1693431000000|2023-08-30 21:30:00|30.33|28.01|30.33|28|30.33|28.01|30.33|28|0
1693431300000|2023-08-30 21:35:00|30.34|28.01|30.33|28|30.36|28.02|30.33|28|0
1693431600000|2023-08-30 21:40:00|30.34|28.01|30.37|28.03|30.37|28.03|30.34|28|0
1693431900000|2023-08-30 21:45:00|30.38|28.04|30.36|28.03|30.38|28.04|30.34|28|0
1693432200000|2023-08-30 21:50:00|30.38|28.04|30.46|28.12|30.47|28.12|30.38|28.04|0
1693432500000|2023-08-30 21:55:00|30.49|28.15|30.31|27.98|30.49|28.15|30.31|27.98|0
1693432800000|2023-08-30 22:00:00|30.55|28.2|31|28.62|31.06|28.67|30.55|28.2|0
1693433100000|2023-08-30 22:05:00|30.9|28.52|30.79|28.42|31|28.62|30.79|28.42|0
1693433400000|2023-08-30 22:10:00|30.69|28.33|30.99|28.61|31|28.61|30.69|28.33|0
1693433700000|2023-08-30 22:15:00|30.89|28.51|30.78|28.42|30.89|28.51|30.78|28.42|0
1693434000000|2023-08-30 22:20:00|30.89|28.41|30.88|28.51|30.89|28.51|30.88|28.41|0
1693434300000|2023-08-30 22:25:00|30.78|28.41|30.88|28.5|30.88|28.5|30.78|28.41|0
1693434600000|2023-08-30 22:30:00|30.87||30.87||30.87||30.87||0
1693434900000|2023-08-30 22:35:00|30.98|28.59|30.76|28.4|30.98|28.59|30.76|28.4|0
1693435200000|2023-08-30 22:40:00|30.87|28.49|30.86|28.49|30.97|28.59|30.76|28.4|0
1693435500000|2023-08-30 22:45:00|30.97|28.58|31.07|28.68|31.07|28.68|30.96|28.58|0
1693435800000|2023-08-30 22:50:00|30.96|28.58|31.06|28.67|31.07|28.68|30.96|28.58|0
1693436100000|2023-08-30 22:55:00|30.96|28.57|31.16|28.76|31.16|28.77|30.96|28.57|0
1693436400000|2023-08-30 23:00:00|31.05|28.67|31.16|28.76|31.16|28.76|31.05|28.66|0
1693436700000|2023-08-30 23:05:00|31.05|28.66|31.05|28.66|31.15|28.76|31.05|28.66|0
1693437000000|2023-08-30 23:10:00|31.04|28.75|31.15|28.75|31.15|28.75|31.04|28.75|0
1693437300000|2023-08-30 23:15:00|31.14|28.85|31.14|28.75|31.25|28.85|31.14|28.75|0
1693437600000|2023-08-30 23:20:00|31.04|28.65|31.03|28.65|31.14|28.74|31.03|28.65|0
1693437900000|2023-08-30 23:25:00|31.14|28.74|31.13|28.74|31.14|28.74|31.13|28.74|0
1693438200000|2023-08-30 23:30:00|31.23|28.83|31.23|28.83|31.33|28.93|31.23|28.83|0
1693438800000|2023-08-30 23:40:00|31.22|28.82|31.42|29.02|31.52|29.12|31.22|28.82|0
1693439100000|2023-08-30 23:45:00|31.32|28.92|31.22|28.82|31.37|28.97|31.11|28.72|0
1693439400000|2023-08-30 23:50:00|31.32|28.92|31.51|29.11|31.52|29.12|31.31|28.91|0
1693439700000|2023-08-30 23:55:00|31.46|29.06|31.31|28.91|31.51|29.11|31.31|28.91|0
1693440000000|2023-08-31 00:00:00|31.21|28.81|31|28.61|31.21|28.81|30.89|28.52|0
1693440300000|2023-08-31 00:05:00|30.99|28.51|30.78|28.42|31.1|28.7|30.78|28.42|0
1693440600000|2023-08-31 00:10:00|30.68|28.32|30.88|28.51|30.99|28.6|30.68|28.32|0
1693440900000|2023-08-31 00:15:00|30.78|28.41|30.57|28.22|30.88|28.51|30.37|28.03|0
1693441200000|2023-08-31 00:20:00|30.47|28.12|30.16|27.84|30.47|28.12|30.16|27.84|0
1693441500000|2023-08-31 00:25:00|30.05|27.74|30.05|27.74|30.16|27.84|29.85|27.56|0
1693441800000|2023-08-31 00:30:00|30.1|27.79|30.83|28.46|31.2|28.8|30.05|27.74|0
1693442100000|2023-08-31 00:35:00|30.93|28.55|31.23|28.83|31.34|28.94|30.93|28.55|0
1693442400000|2023-08-31 00:40:00|31.33|28.93|31.02|28.64|31.33|28.93|30.92|28.54|0
1693442700000|2023-08-31 00:45:00|31.13|28.73|31.12|28.73|31.23|28.83|31.02|28.64|0
1693443000000|2023-08-31 00:50:00|31.22|28.82|31.01|28.63|31.22|28.82|31.01|28.63|0
1693443300000|2023-08-31 00:55:00|31.12|28.72|31.22|28.82|31.22|28.82|31.01|28.63|0
1693443600000|2023-08-31 01:00:00|31.21|28.81|31.31|28.91|31.31|28.91|31.11|28.72|0
1693443900000|2023-08-31 01:05:00|31.41|29.01|31.21|28.81|31.41|29.01|31.21|28.81|0
1693444200000|2023-08-31 01:10:00|31.1|28.71|31.1|28.71|31.21|28.81|31.1|28.71|0
1693444500000|2023-08-31 01:15:00|31.2|28.8|30.68|28.32|31.2|28.8|30.68|28.32|0
1693444800000|2023-08-31 01:20:00|30.58|28.23|30.88|28.51|30.88|28.51|30.58|28.22|0
1693445100000|2023-08-31 01:25:00|30.99|28.6|30.98|28.6|30.99|28.6|30.88|28.5|0
1693445400000|2023-08-31 01:30:00|30.88|28.5|30.26|27.93|30.88|28.5|30.16|27.84|0
1693445700000|2023-08-31 01:35:00|30.16|27.84|30.66|28.3|30.66|28.31|30.16|27.84|0
1693446000000|2023-08-31 01:40:00|30.77|28.4|30.45|28.11|30.87|28.49|30.45|28.11|0
1693446300000|2023-08-31 01:45:00|30.56|28.21|30.55|28.2|30.65|28.3|30.35|28.01|0
1693446600000|2023-08-31 01:50:00|30.45|28.11|30.45|28.1|30.65|28.3|30.34|28.01|0
1693446900000|2023-08-31 01:55:00|30.34|28.01|30.64|28.29|30.75|28.39|30.34|28.01|0
1693447200000|2023-08-31 02:00:00|30.54|28.19|30.33|28|30.64|28.29|30.33|28|0
1693447500000|2023-08-31 02:05:00|30.44|28.09|30.64|28.28|30.64|28.28|30.43|28.09|0
1693447800000|2023-08-31 02:10:00|30.63|28.18|30.53|28.18|30.63|28.28|30.43|28.09|0
1693448100000|2023-08-31 02:15:00|30.43|28.09|29.81|27.52|30.43|28.09|29.81|27.52|0
1693448400000|2023-08-31 02:20:00|29.92|27.61|29.21|26.96|29.92|27.61|29.02|26.78|0
1693448700000|2023-08-31 02:25:00|29.31|27.06|29.71|27.42|29.71|27.42|29.21|26.96|0
1693449000000|2023-08-31 02:30:00|29.81|27.51|29.6|27.32|29.81|27.51|29.6|27.32|0
1693449300000|2023-08-31 02:35:00|29.5|27.23|29.6|27.32|29.7|27.41|29.5|27.23|0
1693449600000|2023-08-31 02:40:00|29.7|27.41|29.69|27.41|29.7|27.41|29.59|27.31|0
1693449900000|2023-08-31 02:45:00|29.79|27.5|30.09|27.77|30.09|27.77|29.79|27.5|0
1693450200000|2023-08-31 02:50:00|29.99|27.68|30.39|28.05|30.39|28.05|29.99|27.68|0
1693450500000|2023-08-31 02:55:00|30.49|28.14|30.59|28.24|30.59|28.24|30.28|27.95|0
1693450800000|2023-08-31 03:00:00|30.49|28.14|30.38|28.04|30.95|28.57|30.28|27.95|0
1693451100000|2023-08-31 03:05:00|30.28|27.95|30.37|28.04|30.58|28.23|30.27|27.94|0
1693451400000|2023-08-31 03:10:00|30.27|27.94|30.47|28.13|30.47|28.13|30.17|27.85|0
1693451700000|2023-08-31 03:15:00|30.37|28.03|30.37|28.03|30.67|28.32|30.26|27.94|0
1693452000000|2023-08-31 03:20:00|30.36|28.12|30.67|28.31|30.77|28.41|30.36|28.12|0
1693452300000|2023-08-31 03:25:00|30.56|28.21|30.56|28.21|30.67|28.31|30.46|28.12|0
1693452600000|2023-08-31 03:30:00|30.46|28.11|30.45|28.11|30.56|28.21|30.35|28.02|0
1693452900000|2023-08-31 03:35:00|30.35|28.02|30.24|27.92|30.35|28.02|30.14|27.83|0
1693453200000|2023-08-31 03:40:00|30.14|27.82|30.04|27.73|30.24|27.92|30.04|27.73|0
1693453500000|2023-08-31 03:45:00|29.94|27.63|30.13|27.82|30.24|27.91|29.93|27.63|0
1693453800000|2023-08-31 03:50:00|30.03|27.72|30.13|27.81|30.13|27.82|29.73|27.44|0
1693454100000|2023-08-31 03:55:00|30.23|27.91|30.23|27.9|30.33|28|30.12|27.81|0
1693454400000|2023-08-31 04:00:00|30.12|27.81|29.97|27.66|30.23|27.9|29.92|27.62|0
1693454700000|2023-08-31 04:05:00|30.02|27.71|29.81|27.52|30.12|27.8|29.81|27.52|0
1693455000000|2023-08-31 04:10:00|29.71|27.43|29.81|27.51|29.81|27.52|29.71|27.42|0
1693455300000|2023-08-31 04:15:00|29.71|27.42|29.6|27.33|29.81|27.51|29.5|27.23|0
1693455600000|2023-08-31 04:20:00|29.5|27.23|29.6|27.32|29.8|27.51|29.5|27.23|0
1693455900000|2023-08-31 04:25:00|29.7|27.41|29.79|27.5|29.9|27.6|29.69|27.41|0
1693456200000|2023-08-31 04:30:00|29.69|27.41|29.49|27.22|29.69|27.41|29.49|27.22|0
1693456500000|2023-08-31 04:35:00|29.59|27.31|29.68|27.4|29.79|27.49|29.39|27.13|0
1693456800000|2023-08-31 04:40:00|29.78|27.49|29.98|27.68|29.98|27.68|29.68|27.4|0
1693457100000|2023-08-31 04:45:00|30.08|27.67|29.79|27.5|30.08|27.77|29.79|27.5|0
1693457400000|2023-08-31 04:50:00|29.89|27.59|29.99|27.68|29.99|27.68|29.89|27.59|0
1693457700000|2023-08-31 04:55:00|29.89|27.59|29.98|27.68|29.99|27.68|29.88|27.58|0
1693458000000|2023-08-31 05:00:00|30.09|27.77|30.08|27.77|30.29|27.96|29.98|27.67|0
1693458300000|2023-08-31 05:05:00|29.98|27.67|30.08|27.76|30.08|27.76|29.88|27.58|0
1693458600000|2023-08-31 05:10:00|30.18|27.86|29.97|27.67|30.18|27.86|29.97|27.67|0
1693458900000|2023-08-31 05:15:00|30.07|27.76|30.48|28.13|30.58|28.23|30.07|27.76|0
1693459200000|2023-08-31 05:20:00|30.37|28.04|30.78|28.41|31.3|28.9|30.27|27.94|0
1693459500000|2023-08-31 05:25:00|30.88|28.51|30.88|28.5|30.98|28.6|30.78|28.41|0
1693459800000|2023-08-31 05:30:00|30.98|28.6|30.87|28.5|31.09|28.69|30.77|28.4|0
1693460100000|2023-08-31 05:35:00|30.77|28.4|30.77|28.4|30.87|28.5|30.46|28.12|0
1693460400000|2023-08-31 05:40:00|30.66|28.3|30.66|28.3|30.87|28.49|30.56|28.21|0
1693460700000|2023-08-31 05:45:00|30.56|28.2|30.04|27.73|30.66|28.3|29.94|27.64|0
1693461000000|2023-08-31 05:50:00|30.14|27.82|30.14|27.82|30.34|28.01|30.14|27.82|0
1693461300000|2023-08-31 05:55:00|30.24|27.91|29.83|27.53|30.24|27.91|29.83|27.53|0
1693461600000|2023-08-31 06:00:00|29.73|27.44|30.23|27.9|30.33|28|29.52|27.25|0
1693461900000|2023-08-31 06:05:00|30.17|27.97|30.56|28.36|30.66|28.46|30.17|27.97|0
1693462200000|2023-08-31 06:10:00|30.66|28.46|30.45|28.25|30.95|28.75|30.45|28.25|0
1693462500000|2023-08-31 06:15:00|30.55|28.35|29.96|27.76|30.55|28.35|29.86|27.66|0
1693462800000|2023-08-31 06:20:00|29.86|27.66|29.95|27.75|30.05|27.85|29.66|27.46|0
1693463100000|2023-08-31 06:25:00|29.85|27.65|30.24|28.04|30.34|28.14|29.76|27.56|0
1693463400000|2023-08-31 06:30:00|30.34|28.14|29.94|27.74|30.54|28.34|29.94|27.74|0
1693463700000|2023-08-31 06:35:00|30.04|27.84|29.74|27.54|30.04|27.84|29.74|27.54|0
1693464000000|2023-08-31 06:40:00|29.84|27.64|30.23|28.03|30.23|28.03|29.84|27.64|0
1693464300000|2023-08-31 06:45:00|30.43|28.23|29.93|27.73|30.62|28.42|29.93|27.73|0
1693464600000|2023-08-31 06:50:00|30.03|27.83|30.71|28.51|30.71|28.51|30.03|27.83|0
1693464900000|2023-08-31 06:55:00|30.81|28.61|30.71|28.51|30.91|28.71|30.41|28.21|0
1693465200000|2023-08-31 07:00:00|30.31|28.11|30.41|28.21|30.41|28.21|29.24|27.04|0
1693465500000|2023-08-31 07:05:00|30.51|28.31|30.37|28.17|31.46|29.26|29.98|27.78|0
1693465800000|2023-08-31 07:10:00|30.46|28.26|30.85|28.65|31.05|28.85|30.42|28.22|0
1693466100000|2023-08-31 07:15:00|31.01|28.81|30.36|28.16|31.25|29.05|30.16|27.96|0
1693466400000|2023-08-31 07:20:00|30.26|28.06|30.45|28.25|30.85|28.65|30.26|28.06|0
1693466700000|2023-08-31 07:25:00|30.25|28.05|29.86|27.66|30.35|28.15|29.76|27.56|0
1693467000000|2023-08-31 07:30:00|29.76|27.56|29.37|27.17|29.86|27.66|29.18|26.98|0
1693467300000|2023-08-31 07:35:00|29.47|27.27|29.18|26.98|29.47|27.27|29.08|26.88|0
1693467600000|2023-08-31 07:40:00|29.27|27.07|29.46|27.26|29.75|27.55|29.18|26.98|0
1693467900000|2023-08-31 07:45:00|29.36|27.16|29.17|26.97|29.46|27.26|29.07|26.87|0
1693468200000|2023-08-31 07:50:00|29.26|27.06|29.07|26.87|29.36|27.16|29.07|26.87|0
1693468500000|2023-08-31 07:55:00|28.97|26.77|28.78|26.58|29.26|27.06|28.49|26.3|0
1693468800000|2023-08-31 08:00:00|28.87|26.67|29.54|27.34|29.83|27.63|28.78|26.58|0
1693469100000|2023-08-31 08:05:00|29.44|27.24|29.25|27.05|29.63|27.43|28.96|26.76|0
1693469400000|2023-08-31 08:10:00|29.15|26.95|28.77|26.57|29.15|26.95|28.77|26.57|0
1693469700000|2023-08-31 08:15:00|28.86|26.66|29.33|27.13|29.62|27.42|28.86|26.66|0
1693470000000|2023-08-31 08:20:00|29.43|27.23|29.81|27.61|29.91|27.71|29.43|27.23|0
1693470300000|2023-08-31 08:25:00|29.71|27.51|29.42|27.22|29.91|27.71|29.42|27.22|0
1693470600000|2023-08-31 08:30:00|29.51|27.31|29.61|27.41|29.7|27.5|29.03|26.83|0
1693470900000|2023-08-31 08:35:00|29.51|27.31|29.41|27.21|29.99|27.79|29.31|27.11|0
1693471200000|2023-08-31 08:40:00|29.31|27.11|29.41|27.21|29.6|27.4|29.31|27.11|0
1693471500000|2023-08-31 08:45:00|29.36|27.16|29.21|27.01|29.5|27.3|29.02|26.82|0
1693471800000|2023-08-31 08:50:00|29.3|27.1|29.3|27.1|29.49|27.29|29.21|27.01|0
1693472100000|2023-08-31 08:55:00|29.2|27|29.01|26.81|29.2|27|28.91|26.71|0
1693472400000|2023-08-31 09:00:00|28.91|26.71|30.36|28.16|30.46|28.26|28.73|26.53|0
1693472700000|2023-08-31 09:05:00|30.06|27.86|31.15|28.95|31.15|28.95|29.77|27.57|0
1693473000000|2023-08-31 09:10:00|31.05|28.85|30.65|28.45|31.65|29.45|30.65|28.45|0
1693473300000|2023-08-31 09:15:00|30.74|28.54|30.44|28.24|31.14|28.94|30.15|27.95|0
1693473600000|2023-08-31 09:20:00|30.35|28.15|30.74|28.54|30.94|28.74|30.25|28.05|0
1693473900000|2023-08-31 09:25:00|30.64|28.44|30.63|28.43|30.83|28.63|30.44|28.24|0
1693474200000|2023-08-31 09:30:00|30.43|28.23|30.83|28.63|30.83|28.63|30.43|28.23|0
1693474500000|2023-08-31 09:35:00|30.73|28.53|30.92|28.72|31.02|28.82|30.62|28.42|0
1693474800000|2023-08-31 09:40:00|30.82|28.62|30.82|28.62|30.82|28.62|30.32|28.12|0
1693475100000|2023-08-31 09:45:00|30.72|28.52|31.01|28.81|31.21|29.01|30.42|28.22|0
1693475400000|2023-08-31 09:50:00|30.91|28.71|31.11|28.91|31.11|28.91|30.91|28.71|0
1693475700000|2023-08-31 09:55:00|31.21|29.01|31|28.8|31.71|29.51|31|28.8|0
1693476000000|2023-08-31 10:00:00|30.9|28.7|29.72|27.52|30.9|28.7|29.72|27.52|0
1693476300000|2023-08-31 10:05:00|29.62|27.42|29.81|27.61|29.91|27.71|29.62|27.42|0
1693476600000|2023-08-31 10:10:00|29.91|27.71|29.9|27.7|30|27.8|29.71|27.51|0
1693476900000|2023-08-31 10:15:00|29.81|27.61|29.61|27.41|30|27.8|29.51|27.31|0
1693477200000|2023-08-31 10:20:00|29.51|27.31|29.7|27.5|29.8|27.6|29.51|27.31|0
1693477500000|2023-08-31 10:25:00|29.8|27.6|29.5|27.3|29.8|27.6|29.41|27.21|0
1693477800000|2023-08-31 10:30:00|29.6|27.4|29.4|27.2|29.79|27.59|29.4|27.2|0
1693478100000|2023-08-31 10:35:00|29.5|27.3|29.49|27.29|29.69|27.49|29.4|27.2|0
1693478400000|2023-08-31 10:40:00|29.59|27.39|30.07|27.87|30.27|28.07|29.4|27.2|0
1693478700000|2023-08-31 10:45:00|30.17|27.97|29.97|27.77|30.37|28.17|29.97|27.77|0
1693479000000|2023-08-31 10:50:00|30.07|27.87|30.36|28.16|30.36|28.16|29.97|27.77|0
1693479300000|2023-08-31 10:55:00|30.26|28.06|30.16|27.96|30.26|28.06|29.67|27.47|0
1693479600000|2023-08-31 11:00:00|30.21|28.01|30.94|28.74|30.94|28.74|30.15|27.95|0
1693479900000|2023-08-31 11:05:00|30.84|28.64|30.15|27.95|31.04|28.84|30.15|27.95|0
1693480200000|2023-08-31 11:10:00|30.05|27.85|29.71|27.51|30.05|27.85|29.56|27.36|0
1693480500000|2023-08-31 11:15:00|29.75|27.55|29.75|27.55|29.85|27.65|29.46|27.26|0
1693480800000|2023-08-31 11:20:00|29.84|27.64|29.45|27.25|29.84|27.64|29.17|26.97|0
1693481100000|2023-08-31 11:25:00|29.55|27.35|29.31|27.11|29.55|27.35|29.16|26.96|0
1693481400000|2023-08-31 11:30:00|29.35|27.15|28.29|26.12|29.35|27.15|28.1|25.94|0
1693481700000|2023-08-31 11:35:00|28.19|26.03|27.8|25.66|28.29|26.12|27.71|25.58|0
1693482000000|2023-08-31 11:40:00|27.71|25.58|26.66|24.61|27.9|25.75|26.66|24.61|0
1693482300000|2023-08-31 11:45:00|26.76|24.7|26.47|24.43|27.23|25.13|26.29|24.26|0
1693482600000|2023-08-31 11:50:00|26.43|24.39|26.84|24.77|26.84|24.77|26.38|24.35|0
1693482900000|2023-08-31 11:55:00|26.93|24.86|26.93|24.86|27.12|25.03|26.74|24.69|0
1693483200000|2023-08-31 12:00:00|27.02|24.94|26.92|24.85|27.4|25.29|26.92|24.85|0
1693483500000|2023-08-31 12:05:00|27.02|24.94|27.2|25.11|27.49|25.38|27.02|24.94|0
1693483800000|2023-08-31 12:10:00|27.3|25.2|26.35|24.33|27.39|25.28|26.35|24.33|0
1693484100000|2023-08-31 12:15:00|26.26|24.24|25.8|23.81|26.45|24.41|25.62|23.65|0
1693484400000|2023-08-31 12:20:00|25.85|23.86|26.07|24.06|26.44|24.41|25.79|23.81|0
1693484700000|2023-08-31 12:25:00|26.12|24.11|26.11|24.1|26.44|24.4|25.7|23.72|0
1693485000000|2023-08-31 12:30:00|26.16|24.14|26.15|24.14|27.14|25.05|24.89|22.97|0
1693485300000|2023-08-31 12:35:00|26.24|24.23|27.56|25.44|27.65|25.53|25.88|23.88|0
1693485600000|2023-08-31 12:40:00|27.46|25.35|27.93|25.79|28.03|25.88|27.17|25.08|0
1693485900000|2023-08-31 12:45:00|28.03|25.88|27.83|25.69|28.32|26.14|27.83|25.69|0
1693486200000|2023-08-31 12:50:00|27.93|25.78|27.45|25.33|28.12|25.96|27.35|25.25|0
1693486500000|2023-08-31 12:55:00|27.35|25.25|27.44|25.33|28.02|25.86|27.25|25.16|0
1693486800000|2023-08-31 13:00:00|27.54|25.42|28.6|26.4|28.69|26.49|27.44|25.33|0
1693487100000|2023-08-31 13:05:00|28.69|26.49|29.07|26.87|29.55|27.35|28.69|26.49|0
1693487400000|2023-08-31 13:10:00|29.16|26.96|28.97|26.77|29.74|27.54|28.78|26.58|0
1693487700000|2023-08-31 13:15:00|29.16|26.96|29.64|27.44|29.64|27.44|28.87|26.67|0
1693488000000|2023-08-31 13:20:00|29.73|27.53|29.44|27.24|30.03|27.83|29.34|27.14|0
1693488300000|2023-08-31 13:25:00|29.63|27.43|29.92|27.72|30.12|27.92|29.34|27.14|0
1693488600000|2023-08-31 13:30:00|29.73|27.53|28.18|26.01|29.73|27.53|27.41|25.3|0
1693488900000|2023-08-31 13:35:00|28.37|26.19|28.08|25.92|28.66|26.46|27.31|25.21|0
1693489200000|2023-08-31 13:40:00|28.37|26.19|29.42|27.22|30.1|27.9|27.79|25.65|0
1693489500000|2023-08-31 13:45:00|29.32|27.12|29.03|26.83|30.59|28.39|26.92|24.85|0
1693489800000|2023-08-31 13:50:00|28.65|26.45|27.48|25.37|29.32|27.12|26.92|24.85|0
1693490100000|2023-08-31 13:55:00|27.58|25.46|26.63|24.58|27.87|25.73|26.35|24.32|0
1693490400000|2023-08-31 14:00:00|26.72|24.67|27.67|25.54|27.96|25.81|26.44|24.41|0
1693490700000|2023-08-31 14:05:00|27.57|25.45|27.95|25.8|29.02|26.82|27.28|25.19|0
1693491000000|2023-08-31 14:10:00|27.85|25.71|26.64|24.59|28.82|26.62|26.52|24.48|0
1693491300000|2023-08-31 14:15:00|26.83|24.77|26.55|24.5|27.58|25.46|26.36|24.33|0
1693491600000|2023-08-31 14:20:00|26.45|24.42|27.1|25.02|27.67|25.54|25.99|23.99|0
1693491900000|2023-08-31 14:25:00|27.01|24.93|26.26|24.24|27.77|25.63|26.26|24.24|0
1693492200000|2023-08-31 14:30:00|26.35|24.32|25.98|23.98|26.63|24.58|25.8|23.81|0
1693492500000|2023-08-31 14:35:00|25.89|23.9|25.79|23.81|26.34|24.32|25.43|23.48|0
1693492800000|2023-08-31 14:40:00|25.7|23.72|26.8|24.74|26.8|24.74|25.7|23.72|0
1693493100000|2023-08-31 14:45:00|26.71|24.65|27.17|25.08|27.65|25.53|26.43|24.39|0
1693493400000|2023-08-31 14:50:00|27.27|25.17|27.45|25.34|29.19|26.99|27.08|25|0
1693493700000|2023-08-31 14:55:00|27.55|25.43|26.51|24.47|28.12|25.96|26.32|24.29|0
1693494000000|2023-08-31 15:00:00|26.41|24.38|27.07|24.99|27.65|25.52|26.41|24.38|0
1693494300000|2023-08-31 15:05:00|27.26|25.17|26.88|24.81|28.63|26.43|26.88|24.81|0
1693494600000|2023-08-31 15:10:00|26.78|24.72|27.16|25.07|27.64|25.51|26.49|24.46|0
1693494900000|2023-08-31 15:15:00|27.25|25.16|27.88|25.73|27.97|25.82|27.06|24.98|0
1693495200000|2023-08-31 15:20:00|27.97|25.82|28.4|26.21|28.98|26.78|27.97|25.82|0
1693495500000|2023-08-31 15:25:00|28.49|26.3|27.12|25.03|28.98|26.78|27.03|24.95|0
1693495800000|2023-08-31 15:30:00|27.31|25.21|29.36|27.16|29.36|27.16|27.02|24.94|0
1693496100000|2023-08-31 15:35:00|29.46|27.26|28.48|26.29|29.66|27.46|28.09|25.92|0
1693496400000|2023-08-31 15:40:00|28.38|26.2|28.67|26.47|28.77|26.57|27.59|25.47|0
1693496700000|2023-08-31 15:45:00|28.77|26.57|28.57|26.37|29.11|26.91|27.88|25.73|0
1693497000000|2023-08-31 15:50:00|28.67|26.47|27.48|25.37|28.67|26.47|27.48|25.37|0
1693497300000|2023-08-31 15:55:00|27.58|25.46|27.87|25.73|28.66|26.46|27.58|25.46|0
1693497600000|2023-08-31 16:00:00|27.97|25.82|28.36|26.18|29.34|27.14|27.87|25.73|0
1693497900000|2023-08-31 16:05:00|28.46|26.27|27.08|25|28.46|26.27|26.99|24.91|0
1693498200000|2023-08-31 16:10:00|26.99|24.91|27.37|25.26|27.95|25.8|26.51|24.47|0
1693498500000|2023-08-31 16:15:00|27.56|25.44|29.12|26.92|29.52|27.32|27.46|25.35|0
1693498800000|2023-08-31 16:20:00|29.32|27.12|30.61|28.41|31.01|28.81|28.74|26.54|0
1693499100000|2023-08-31 16:25:00|30.51|28.31|30|27.8|30.61|28.41|29.9|27.7|0
1693499400000|2023-08-31 16:30:00|30.1|27.9|30.8|28.6|31|28.8|29.51|27.31|0
1693499700000|2023-08-31 16:35:00|30.7|28.5|30.59|28.39|31.1|28.9|30.09|27.89|0
1693500000000|2023-08-31 16:40:00|30.69|28.49|31.82|29.62|32.03|29.83|30.19|27.99|0
1693500300000|2023-08-31 16:45:00|31.92|29.72|32.83|30.63|33.19|30.99|31.15|28.95|0
1693500600000|2023-08-31 16:50:00|32.61|30.41|31.65|29.45|32.61|30.41|31.44|29.24|0
1693500900000|2023-08-31 16:55:00|31.75|29.55|30.6|28.4|31.75|29.55|30.4|28.2|0
1693501200000|2023-08-31 17:00:00|30.71|28.51|30.7|28.5|31.33|29.13|30.5|28.3|0
1693501500000|2023-08-31 17:05:00|30.6|28.4|29.18|26.98|30.7|28.5|29.08|26.88|0
1693501800000|2023-08-31 17:10:00|29.08|26.88|28.88|26.68|29.28|27.08|28.68|26.48|0
1693502100000|2023-08-31 17:15:00|28.78|26.58|28.27|26.1|28.78|26.58|28.07|25.91|0
1693502400000|2023-08-31 17:20:00|28.17|26|27.77|25.63|28.68|26.48|27.67|25.54|0
1693502700000|2023-08-31 17:25:00|27.67|25.54|27.36|25.26|28.06|25.9|27.17|25.08|0
1693503000000|2023-08-31 17:30:00|27.17|25.08|27.36|25.26|27.46|25.35|26.97|24.89|0
1693503300000|2023-08-31 17:35:00|27.26|25.16|27.96|25.81|28.87|26.67|26.97|24.89|0
1693503600000|2023-08-31 17:40:00|28.06|25.9|27.76|25.62|28.46|26.27|27.66|25.53|0
1693503900000|2023-08-31 17:45:00|28.05|25.9|29.04|26.84|29.44|27.24|28.05|25.9|0
1693504200000|2023-08-31 17:50:00|29.14|26.94|29.63|27.43|30.14|27.94|28.84|26.64|0
1693504500000|2023-08-31 17:55:00|29.53|27.33|28.84|26.64|29.63|27.43|28.84|26.64|0
1693504800000|2023-08-31 18:00:00|29.03|26.83|27.94|25.79|29.03|26.83|27.84|25.7|0
1693505100000|2023-08-31 18:05:00|28.04|25.88|27.44|25.33|28.04|25.88|26.76|24.7|0
1693505400000|2023-08-31 18:10:00|27.54|25.42|26.94|24.87|27.63|25.51|26.85|24.78|0
1693505700000|2023-08-31 18:15:00|27.04|24.96|26.94|24.87|27.04|24.96|26.17|24.16|0
1693506000000|2023-08-31 18:20:00|26.84|24.78|26.17|24.15|27.33|25.23|26.07|24.07|0
1693506300000|2023-08-31 18:25:00|26.36|24.33|26.83|24.77|26.83|24.77|25.98|23.98|0
1693506600000|2023-08-31 18:30:00|26.74|24.68|27.22|25.12|27.51|25.4|26.54|24.5|0
1693506900000|2023-08-31 18:35:00|27.32|25.21|28.8|26.6|29|26.8|27.32|25.21|0
1693507200000|2023-08-31 18:40:00|28.9|26.7|30.6|28.4|30.91|28.71|28.5|26.31|0
1693507500000|2023-08-31 18:45:00|30.5|28.3|30.7|28.5|30.9|28.7|29.79|27.59|0
1693507800000|2023-08-31 18:50:00|30.8|28.6|30.9|28.7|31.31|29.11|30.49|28.29|0
1693508100000|2023-08-31 18:55:00|31|28.8|31.2|29|31.52|29.32|30.79|28.59|0
1693508400000|2023-08-31 19:00:00|31.31|29.11|30.38|28.18|31.41|29.21|29.77|27.57|0
1693508700000|2023-08-31 19:05:00|30.27|28.07|29.77|27.57|30.99|28.79|29.57|27.37|0
1693509000000|2023-08-31 19:10:00|29.66|27.46|29.46|27.26|29.76|27.56|29.16|26.96|0
1693509300000|2023-08-31 19:15:00|29.56|27.36|29.36|27.16|30.06|27.86|29.16|26.96|0
1693509600000|2023-08-31 19:20:00|29.46|27.26|29.6|27.4|29.8|27.6|28.67|26.47|0
1693509900000|2023-08-31 19:25:00|29.5|27.3|29.7|27.5|30.11|27.91|29|26.8|0
1693510200000|2023-08-31 19:30:00|29.6|27.4|29.39|27.19|29.6|27.4|28.6|26.4|0
1693510500000|2023-08-31 19:35:00|29.69|27.49|29.39|27.19|30.3|28.1|29.39|27.19|0
1693510800000|2023-08-31 19:40:00|29.49|27.29|28.18|26.02|29.49|27.29|28.08|25.92|0
1693511100000|2023-08-31 19:45:00|28.28|26.11|28.78|26.58|28.78|26.58|27.58|25.46|0
1693511400000|2023-08-31 19:50:00|28.68|26.48|30.59|28.39|30.8|28.6|28.48|26.29|0
1693511700000|2023-08-31 19:55:00|31.11|28.91|32.81|30.61|32.81|30.61|30.49|28.29|0
1693512000000|2023-08-31 20:00:00|33.35|31.15|31.84|29.64|33.35|31.15|31.31|29.11|0
1693512300000|2023-08-31 20:05:00|31.94|29.74|31.41|29.21|32.05|29.85|31.2|29|0
1693512600000|2023-08-31 20:10:00|31.31|29.11|31.62|29.42|31.94|29.74|31.2|29|0
1693512900000|2023-08-31 20:15:00|31.82|29.53|31.82|29.42|32.14|29.74|31.82|29.42|0
1693513200000|2023-08-31 20:20:00|31.71|29.31|31.5|29.1|31.92|29.52|31.39|28.99|0
1693513500000|2023-08-31 20:25:00|31.6|29.2|31.81|29.41|31.92|29.52|31.39|28.99|0
1693513800000|2023-08-31 20:30:00|31.86|29.46|31.91|29.51|32.02|29.62|31.49|29.09|0
1693514100000|2023-08-31 20:35:00|32.02|29.62|31.8|29.4|32.02|29.62|31.69|29.29|0
1693514400000|2023-08-31 20:40:00|31.69|29.29|31.9|29.5|31.9|29.5|31.48|29.08|0
1693514700000|2023-08-31 20:45:00|31.79|29.39|31.9|29.5|32.22|29.82|31.79|29.39|0
1693515000000|2023-08-31 20:50:00|32|29.6|32|29.6|32.11|29.71|31.89|29.49|0
1693515300000|2023-08-31 20:55:00|31.89|29.49|32.05|29.65|32.21|29.81|31.89|29.49|0
1693515600000|2023-08-31 21:00:00|32.06|29.66|32.03|29.63|32.09|29.69|31.96|29.56|0
1693515900000|2023-08-31 21:05:00|32.06|29.66|32.16|29.76|32.16|29.76|31.98|29.58|0
1693516200000|2023-08-31 21:10:00|32.18|29.78|32.17|29.77|32.28|29.88|32.09|29.69|0
1693516800000|2023-08-31 21:20:00|32.13|29.73|32.03|29.63|32.13|29.73|31.9|29.5|0
1693517100000|2023-08-31 21:25:00|32.04|29.64|31.89|29.49|32.07|29.67|31.77|29.37|0
1693517400000|2023-08-31 21:30:00|31.96|29.56|31.88|29.48|32.02|29.62|31.74|29.34|0
1693517700000|2023-08-31 21:35:00|31.89|29.49|31.93|29.53|31.97|29.57|31.88|29.48|0
1693518300000|2023-08-31 21:45:00|31.88|29.48|31.94|29.54|32.05|29.65|31.88|29.48|0
1693518600000|2023-08-31 21:50:00|31.99|29.59|31.93|29.53|32.06|29.66|31.9|29.5|0
1693518900000|2023-08-31 21:55:00|31.94|29.54|32.15|29.75|32.15|29.75|31.94|29.54|0
1693519200000|2023-08-31 22:00:00|32.21|29.81|32.47|30.07|32.47|30.07|31.89|29.49|0
1693519500000|2023-08-31 22:05:00|32.58|30.18|32.79|30.39|33.12|30.72|32.47|30.07|0
1693519800000|2023-08-31 22:10:00|32.9|30.5|32.89|30.49|32.9|30.5|32.68|30.28|0
1693520100000|2023-08-31 22:15:00|32.78|30.38|32.24|29.84|32.78|30.38|32.24|29.84|0
1693520400000|2023-08-31 22:20:00|32.35|29.95|32.34|29.94|32.45|30.05|32.13|29.73|0
1693520700000|2023-08-31 22:25:00|32.4|30|32.34|29.94|32.45|30.05|32.34|29.94|0
1693521000000|2023-08-31 22:30:00|32.23|29.83|32.33|29.93|32.44|30.04|32.12|29.72|0
1693521300000|2023-08-31 22:35:00|32.44|30.04|32.22|29.82|32.44|30.04|32.22|29.82|0
1693521600000|2023-08-31 22:40:00|32.33|29.93|32.54|30.14|32.54|30.14|32.22|29.82|0
1693521900000|2023-08-31 22:45:00|32.65|30.25|32.54|30.14|32.75|30.35|32.43|30.03|0
1693522200000|2023-08-31 22:50:00|32.53|30.13|32.53|30.13|32.64|30.24|32.21|29.81|0
1693522500000|2023-08-31 22:55:00|32.64|30.24|32.2|29.8|32.64|30.24|32.2|29.8|0
1693522800000|2023-08-31 23:00:00|32.1|29.7|32.31|29.91|32.41|30.01|32.1|29.7|0
1693523100000|2023-08-31 23:05:00|32.2|29.8|31.98|29.58|32.2|29.8|31.98|29.58|0
1693523400000|2023-08-31 23:10:00|31.87|29.47|31.98|29.58|31.98|29.58|31.77|29.37|0
1693523700000|2023-08-31 23:15:00|31.87|29.47|31.87|29.47|32.08|29.68|31.87|29.47|0
1693524000000|2023-08-31 23:20:00|31.86|29.46|31.86|29.46|31.97|29.57|31.86|29.46|0
1693524300000|2023-08-31 23:25:00|31.97|29.57|31.86|29.46|31.97|29.57|31.75|29.35|0
1693524600000|2023-08-31 23:30:00|31.75|29.35|31.54|29.14|31.75|29.35|31.33|28.93|0
1693524900000|2023-08-31 23:35:00|31.64|29.24|31.53|29.13|31.64|29.24|31.43|29.03|0
1693525200000|2023-08-31 23:40:00|31.42|29.02|31.53|29.13|31.63|29.23|31.42|29.02|0
1693525500000|2023-08-31 23:45:00|31.47|29.07|31.63|29.23|31.95|29.55|31.31|28.91|0
1693525800000|2023-08-31 23:50:00|31.73|29.33|31.41|29.01|31.73|29.33|31.36|28.96|0
1693526100000|2023-08-31 23:55:00|31.52|29.12|31.41|29.01|31.62|29.22|31.3|28.9|0
1693526400000|2023-09-01 00:00:00|31.3|28.9|31.08|28.69|31.51|29.11|30.98|28.59|0
1693526700000|2023-09-01 00:05:00|31.19|28.79|31.08|28.69|31.4|29|30.97|28.59|0
1693527000000|2023-09-01 00:10:00|31.19|28.79|31.39|28.99|31.39|28.99|30.86|28.49|0
1693527300000|2023-09-01 00:15:00|31.5|29.1|31.39|28.99|31.82|29.42|31.39|28.99|0
1693527600000|2023-09-01 00:20:00|31.49|29.09|31.13|28.74|31.49|29.09|30.7|28.34|0
1693527900000|2023-09-01 00:25:00|31.24|28.84|30.59|28.23|31.35|28.95|30.59|28.23|0
1693528200000|2023-09-01 00:30:00|30.69|28.33|30.47|28.13|30.8|28.43|30.37|28.03|0
1693528500000|2023-09-01 00:35:00|30.37|28.03|30.15|27.83|30.58|28.23|29.93|27.63|0
1693528800000|2023-09-01 00:40:00|30.04|27.73|30.03|27.72|30.36|28.02|29.93|27.63|0
1693529100000|2023-09-01 00:45:00|30.14|27.82|30.14|27.82|30.25|27.92|30.03|27.72|0
1693529400000|2023-09-01 00:50:00|30.24|27.92|30.35|28.01|30.46|28.11|30.14|27.82|0
1693529700000|2023-09-01 00:55:00|30.45|28.11|30.45|28.11|30.56|28.21|30.24|27.91|0
1693530000000|2023-09-01 01:00:00|30.56|28.21|30.45|28.1|30.56|28.21|30.34|28|0
1693530300000|2023-09-01 01:05:00|30.5|28.16|30.33|28|30.5|28.16|30.23|27.9|0
1693530600000|2023-09-01 01:10:00|30.23|27.9|30.22|27.9|30.33|28|30.22|27.9|0
1693530900000|2023-09-01 01:15:00|30.17|27.85|29.9|27.6|30.22|27.9|29.9|27.6|0
1693531200000|2023-09-01 01:20:00|30|27.69|29.78|27.49|30|27.69|29.73|27.45|0
1693531500000|2023-09-01 01:25:00|29.89|27.59|29.78|27.49|29.89|27.59|29.78|27.49|0
1693531800000|2023-09-01 01:30:00|29.67|27.39|29.67|27.39|29.89|27.59|29.57|27.29|0
1693532100000|2023-09-01 01:35:00|29.56|27.29|29.93|27.63|29.99|27.68|29.56|27.29|0
1693532400000|2023-09-01 01:40:00|29.88|27.58|29.98|27.67|29.98|27.68|29.77|27.48|0
1693532700000|2023-09-01 01:45:00|29.66|27.38|30.19|27.87|30.95|28.57|29.55|27.28|0
1693533000000|2023-09-01 01:50:00|30.14|27.82|29.97|27.66|30.29|27.96|29.76|27.47|0
1693533300000|2023-09-01 01:55:00|30.02|27.71|29.97|27.66|30.08|27.76|29.75|27.46|0
1693533600000|2023-09-01 02:00:00|29.86|27.56|29.64|27.36|29.96|27.66|29.64|27.36|0
1693533900000|2023-09-01 02:05:00|29.59|27.31|29.74|27.45|29.96|27.65|29.59|27.31|0
1693534200000|2023-09-01 02:10:00|29.85|27.55|29.74|27.45|30.01|27.7|29.74|27.45|0
1693534500000|2023-09-01 02:15:00|29.84|27.55|29.84|27.54|29.84|27.55|29.73|27.45|0
1693534800000|2023-09-01 02:20:00|29.95|27.64|29.62|27.34|29.95|27.64|29.62|27.34|0
1693535100000|2023-09-01 02:25:00|29.52|27.25|29.62|27.34|29.62|27.34|29.51|27.24|0
1693535400000|2023-09-01 02:30:00|29.51|27.24|29.72|27.43|29.83|27.53|29.51|27.24|0
1693535700000|2023-09-01 02:35:00|29.82|27.53|29.71|27.43|29.82|27.53|29.61|27.33|0
1693536000000|2023-09-01 02:40:00|29.82|27.53|30.24|27.92|30.25|27.92|29.71|27.43|0
1693536300000|2023-09-01 02:45:00|30.35|28.02|30.13|27.81|30.46|28.11|30.03|27.72|0
1693536600000|2023-09-01 02:50:00|30.24|27.91|30.34|28.01|30.35|28.01|30.24|27.91|0
1693536900000|2023-09-01 02:55:00|30.24|27.91|30.34|28|30.45|28.11|30.23|27.91|0
1693537200000|2023-09-01 03:00:00|30.23|27.9|30.01|27.7|30.34|28|30.01|27.7|0
1693537500000|2023-09-01 03:05:00|30.12|27.8|30.01|27.7|30.22|27.9|30.01|27.7|0
1693537800000|2023-09-01 03:10:00|30.11|27.8|30.32|27.99|30.32|27.99|30|27.7|0
1693538100000|2023-09-01 03:15:00|30.43|28.09|30.43|28.09|30.43|28.09|30.32|27.99|0
1693538400000|2023-09-01 03:20:00|30.32|28.08|30.31|27.98|30.32|28.08|30.21|27.88|0
1693538700000|2023-09-01 03:25:00|30.42|28.08|30.42|28.08|30.42|28.08|30.2|27.88|0
1693539000000|2023-09-01 03:30:00|30.53|28.18|30.41|28.07|30.53|28.18|30.2|27.88|0
1693539300000|2023-09-01 03:35:00|30.36|28.03|30.3|27.97|30.41|28.07|29.98|27.67|0
1693539600000|2023-09-01 03:40:00|30.41|28.07|30.4|28.07|30.51|28.17|30.3|27.97|0
1693539900000|2023-09-01 03:45:00|30.51|28.06|30.29|27.96|30.51|28.16|30.29|27.96|0
1693540200000|2023-09-01 03:50:00|30.18|27.86|30.18|27.86|30.29|27.96|30.07|27.76|0
1693540500000|2023-09-01 03:55:00|30.07|27.76|29.96|27.66|30.18|27.86|29.96|27.66|0
1693540800000|2023-09-01 04:00:00|29.85|27.56|29.74|27.45|29.85|27.56|29.64|27.36|0
1693541100000|2023-09-01 04:05:00|29.63|27.36|29.52|27.25|29.63|27.36|29.42|27.16|0
1693541400000|2023-09-01 04:10:00|29.47|27.21|29.41|27.15|29.74|27.45|29.41|27.15|0
1693541700000|2023-09-01 04:15:00|29.52|27.25|29.52|27.25|29.52|27.25|29.41|27.15|0
1693542000000|2023-09-01 04:20:00|29.51|27.24|29.41|27.14|29.51|27.24|29.41|27.14|0
1693542300000|2023-09-01 04:25:00|29.4|26.95|28.98|26.75|29.4|26.95|28.98|26.75|0
1693542600000|2023-09-01 04:30:00|29.08|26.85|29.18|26.94|29.29|27.04|29.08|26.84|0
1693542900000|2023-09-01 04:35:00|29.08|26.84|29.29|27.03|29.29|27.03|28.97|26.75|0
1693543200000|2023-09-01 04:40:00|29.23|26.99|29.18|26.93|29.23|26.99|29.07|26.84|0
1693543500000|2023-09-01 04:45:00|29.17|27.03|29.17|26.93|29.28|27.03|29.17|26.93|0
1693543800000|2023-09-01 04:50:00|29.28|27.02|29.48|27.21|29.48|27.22|29.17|26.92|0
1693544100000|2023-09-01 04:55:00|29.38|27.12|29.27|27.02|29.38|27.12|29.27|27.02|0
1693544400000|2023-09-01 05:00:00|29.32|27.07|29.47|27.21|29.58|27.3|29.27|27.01|0
1693544700000|2023-09-01 05:05:00|29.58|27.3|29.57|27.3|29.68|27.4|29.47|27.2|0
1693545000000|2023-09-01 05:10:00|29.47|27.2|29.46|27.2|29.57|27.3|29.36|27.1|0
1693545300000|2023-09-01 05:15:00|29.36|27.1|29.25|27|29.46|27.2|29.25|27|0
1693545600000|2023-09-01 05:20:00|29.35|27.09|29.56|27.29|29.67|27.39|29.35|27.09|0
1693545900000|2023-09-01 05:25:00|29.45|27.19|29.45|27.18|29.45|27.19|29.35|27.09|0
1693546200000|2023-09-01 05:30:00|29.56|27.28|29.55|27.28|29.56|27.28|29.45|27.18|0
1693546500000|2023-09-01 05:35:00|29.66|27.38|29.65|27.37|29.66|27.38|29.44|27.18|0
1693546800000|2023-09-01 05:40:00|29.55|27.27|29.44|27.17|29.55|27.27|29.33|27.07|0
1693547100000|2023-09-01 05:45:00|29.43|27.27|29.86|27.56|29.86|27.56|29.43|27.17|0
1693547400000|2023-09-01 05:50:00|29.75|27.46|30.07|27.75|30.07|27.76|29.75|27.46|0
1693547700000|2023-09-01 05:55:00|30.06|27.85|30.17|27.85|30.28|27.95|30.06|27.85|0
1693548000000|2023-09-01 06:00:00|30.06|27.75|30.27|27.94|30.38|28.05|29.95|27.65|0
1693548300000|2023-09-01 06:05:00|30.21|28.01|30.2|28|30.31|28.11|29.69|27.49|0
1693548600000|2023-09-01 06:10:00|29.89|27.69|30.05|27.85|30.2|28|29.89|27.69|0
1693548900000|2023-09-01 06:15:00|30.1|27.9|30.61|28.41|30.61|28.41|30.1|27.9|0
1693549200000|2023-09-01 06:20:00|30.72|28.52|31.24|29.04|31.45|29.25|30.51|28.31|0
1693549500000|2023-09-01 06:25:00|31.13|28.93|31.45|29.25|31.56|29.36|30.92|28.72|0
1693549800000|2023-09-01 06:30:00|31.56|29.36|31.93|29.73|31.98|29.78|31.55|29.35|0
1693550100000|2023-09-01 06:35:00|31.87|29.67|31.76|29.56|32.09|29.89|31.55|29.35|0
1693550400000|2023-09-01 06:40:00|31.87|29.67|32.08|29.88|32.19|29.99|31.55|29.35|0
1693550700000|2023-09-01 06:45:00|32.03|29.83|32.08|29.88|32.3|30.1|31.97|29.77|0
1693551000000|2023-09-01 06:50:00|31.97|29.77|32.4|30.2|32.62|30.42|31.86|29.66|0
1693551300000|2023-09-01 06:55:00|32.29|30.09|30.79|28.59|32.4|30.2|30.79|28.59|0
1693551600000|2023-09-01 07:00:00|30.68|28.48|30.47|28.27|31.53|29.33|30.36|28.16|0
1693551900000|2023-09-01 07:05:00|30.57|28.37|30.05|27.85|30.88|28.68|29.84|27.64|0
1693552200000|2023-09-01 07:10:00|29.94|27.74|30.56|28.36|30.88|28.68|29.94|27.74|0
1693552500000|2023-09-01 07:15:00|30.46|28.26|29.62|27.42|30.46|28.26|29.22|27.02|0
1693552800000|2023-09-01 07:20:00|29.52|27.32|29.42|27.22|30.66|28.46|29.31|27.11|0
1693553100000|2023-09-01 07:25:00|29.31|27.11|29.01|26.81|29.42|27.22|28.6|26.4|0
1693553400000|2023-09-01 07:30:00|28.96|26.76|27.78|25.64|28.96|26.76|27.67|25.55|0
1693553700000|2023-09-01 07:35:00|27.67|25.54|27.98|25.82|28.08|25.92|27.07|24.98|0
1693554000000|2023-09-01 07:40:00|27.87|25.73|27.31|25.21|28.18|26.01|27.26|25.16|0
1693554300000|2023-09-01 07:45:00|27.36|25.26|26.96|24.88|27.36|25.26|26.66|24.61|0
1693554600000|2023-09-01 07:50:00|26.95|24.84|27.05|24.97|27.25|25.16|26.85|24.79|0
1693554900000|2023-09-01 07:55:00|27.15|25.06|27.05|24.97|27.25|25.15|26.75|24.69|0
1693555200000|2023-09-01 08:00:00|26.95|24.87|27.34|25.24|27.44|25.33|26.84|24.78|0
1693555500000|2023-09-01 08:05:00|27.24|25.15|27.79|25.66|28.2|26.03|27.14|25.05|0
1693555800000|2023-09-01 08:10:00|27.9|25.75|27.79|25.65|28.1|25.93|27.59|25.47|0
1693556100000|2023-09-01 08:15:00|27.84|25.7|28.5|26.31|28.56|26.36|27.84|25.7|0
1693556400000|2023-09-01 08:20:00|28.6|26.4|28.29|26.11|28.6|26.4|28.19|26.02|0
1693556700000|2023-09-01 08:25:00|28.39|26.21|27.98|25.83|28.39|26.21|27.98|25.83|0
1693557000000|2023-09-01 08:30:00|28.08|25.92|27.52|25.4|28.49|26.3|27.52|25.4|0
1693557300000|2023-09-01 08:35:00|27.51|25.21|27.51|25.39|27.92|25.77|27.31|25.21|0
1693557600000|2023-09-01 08:40:00|27.41|25.3|27.91|25.77|28.12|25.96|27.41|25.3|0
1693557900000|2023-09-01 08:45:00|27.81|25.67|27.7|25.57|28.22|26.05|27.61|25.48|0
1693558200000|2023-09-01 08:50:00|27.6|25.48|27.6|25.47|27.7|25.57|27.25|25.15|0
1693558500000|2023-09-01 08:55:00|27.7|25.57|27.8|25.66|28.11|25.94|27.69|25.56|0
1693558800000|2023-09-01 09:00:00|27.75|25.61|27.08|25|27.95|25.8|27.08|25|0
1693559100000|2023-09-01 09:05:00|26.98|24.91|26.98|24.9|27.28|25.18|26.88|24.81|0
1693559400000|2023-09-01 09:10:00|26.88|24.81|26.38|24.35|27.08|25|26.19|24.17|0
1693559700000|2023-09-01 09:15:00|26.28|24.26|25.99|23.99|26.28|24.26|25.89|23.9|0
1693560000000|2023-09-01 09:20:00|26.08|24.08|25.59|23.63|26.18|24.17|25.59|23.63|0
1693560300000|2023-09-01 09:25:00|25.69|23.71|25.69|23.71|25.98|23.98|25.59|23.63|0
1693560600000|2023-09-01 09:30:00|25.78|23.8|26.07|24.06|26.07|24.06|25.59|23.62|0
1693560900000|2023-09-01 09:35:00|26.17|24.15|25.68|23.7|26.56|24.52|25.68|23.7|0
1693561200000|2023-09-01 09:40:00|25.87|23.88|26.26|24.24|26.35|24.33|25.87|23.88|0
1693561500000|2023-09-01 09:45:00|26.16|24.15|25.96|23.96|26.16|24.15|25.86|23.87|0
1693561800000|2023-09-01 09:50:00|26.06|24.05|26.34|24.32|26.44|24.41|25.96|23.96|0
1693562100000|2023-09-01 09:55:00|26.4|24.37|26.54|24.5|26.64|24.59|26.34|24.31|0
1693562400000|2023-09-01 10:00:00|26.44|24.4|27.23|25.14|27.43|25.32|26.34|24.31|0
1693562700000|2023-09-01 10:05:00|27.18|25.09|26.43|24.4|27.43|25.32|26.43|24.4|0
1693563000000|2023-09-01 10:10:00|26.53|24.49|25.55|23.58|26.63|24.58|25.45|23.5|0
1693563300000|2023-09-01 10:15:00|25.45|23.49|25.93|23.94|25.93|23.94|25.36|23.41|0
1693563600000|2023-09-01 10:20:00|25.83|23.85|25.35|23.4|25.93|23.94|25.35|23.4|0
1693563900000|2023-09-01 10:25:00|25.25|23.31|25.73|23.75|25.73|23.75|25.25|23.31|0
1693564200000|2023-09-01 10:30:00|25.63|23.66|25.05|23.13|25.73|23.75|25.05|23.13|0
1693564500000|2023-09-01 10:35:00|25.15|23.21|25.05|23.12|25.34|23.39|24.95|23.03|0
1693564800000|2023-09-01 10:40:00|25.14|23.21|24.85|22.94|25.14|23.21|24.85|22.94|0
1693565100000|2023-09-01 10:45:00|24.76|22.86|25.52|23.55|25.61|23.64|24.76|22.86|0
1693565400000|2023-09-01 10:50:00|25.42|23.46|25.7|23.73|25.8|23.82|25.32|23.38|0
1693565700000|2023-09-01 10:55:00|25.8|23.82|25.32|23.37|25.8|23.82|25.32|23.37|0
1693566000000|2023-09-01 11:00:00|25.51|23.55|24.93|23.01|25.8|23.81|24.93|23.01|0
1693566300000|2023-09-01 11:05:00|24.84|22.93|25.59|23.63|25.59|23.63|24.84|22.93|0
1693566600000|2023-09-01 11:10:00|25.5|23.54|25.02|23.09|25.59|23.63|24.92|23|0
1693566900000|2023-09-01 11:15:00|24.92|23|24.54|22.65|24.92|23|24.45|22.57|0
1693567200000|2023-09-01 11:20:00|24.63|22.74|24.44|22.56|24.73|22.83|24.44|22.56|0
1693567500000|2023-09-01 11:25:00|24.4|22.52|24.72|22.82|24.81|22.91|24.26|22.39|0
1693567800000|2023-09-01 11:30:00|24.63|22.73|25.09|23.16|25.29|23.34|24.63|22.73|0
1693568100000|2023-09-01 11:35:00|25|23.08|25.09|23.16|25.38|23.42|24.9|22.99|0
1693568400000|2023-09-01 11:40:00|24.99|23.07|24.15|22.29|24.99|23.07|24.15|22.29|0
1693568700000|2023-09-01 11:45:00|24.33|22.46|24.61|22.71|24.8|22.89|24.15|22.29|0
1693569000000|2023-09-01 11:50:00|24.8|22.89|25.07|23.15|25.17|23.24|24.7|22.8|0
1693569300000|2023-09-01 11:55:00|25.17|23.23|25.17|23.23|25.36|23.41|25.07|23.14|0
1693569600000|2023-09-01 12:00:00|25.26|23.32|24.69|22.79|25.45|23.49|24.55|22.66|0
1693569900000|2023-09-01 12:05:00|24.59|22.7|24.12|22.27|24.78|22.88|23.94|22.1|0
1693570200000|2023-09-01 12:10:00|24.03|22.18|24.96|23.04|24.96|23.04|24.03|22.18|0
1693570500000|2023-09-01 12:15:00|24.87|22.95|25.34|23.39|25.53|23.57|24.77|22.87|0
1693570800000|2023-09-01 12:20:00|25.53|23.57|24.67|22.77|25.63|23.65|24.67|22.77|0
1693571100000|2023-09-01 12:25:00|24.86|22.95|24.62|22.73|25.33|23.38|24.53|22.64|0
1693571400000|2023-09-01 12:30:00|24.57|22.68|20.85|19.25|26.06|24.05|20.61|19.02|0
1693571700000|2023-09-01 12:35:00|20.77|19.17|20.19|18.64|21.52|19.87|20.03|18.49|0
1693572000000|2023-09-01 12:40:00|20.27|18.71|23.09|21.31|23.35|21.55|20.19|18.64|0
1693572300000|2023-09-01 12:45:00|23.17|21.39|21.37|19.72|23.44|21.64|21.37|19.72|0
1693572600000|2023-09-01 12:50:00|21.45|19.8|22.21|20.5|23.17|21.39|20.79|19.19|0
1693572900000|2023-09-01 12:55:00|22.29|20.58|22.03|20.34|23.34|21.54|21.61|19.95|0
1693573200000|2023-09-01 13:00:00|21.86|20.18|22.37|20.65|22.89|21.13|21.36|19.72|0
1693573500000|2023-09-01 13:05:00|22.28|20.57|21.02|19.4|22.98|21.21|21.02|19.4|0
1693573800000|2023-09-01 13:10:00|21.1|19.48|21.72|20.05|21.94|20.25|20.77|19.17|0
1693574100000|2023-09-01 13:15:00|21.76|20.09|21.59|19.93|22.19|20.48|21.35|19.7|0
1693574400000|2023-09-01 13:20:00|21.68|20.01|21.42|19.77|21.76|20.09|20.36|18.79|0
1693574700000|2023-09-01 13:25:00|21.5|19.85|22.09|20.39|22.43|20.71|21.5|19.85|0
1693575000000|2023-09-01 13:30:00|21.75|20.08|21.58|19.92|22.87|21.11|20.43|18.86|0
1693575300000|2023-09-01 13:35:00|21.75|20.07|25.6|23.63|26.07|24.07|21.75|20.07|0
1693575600000|2023-09-01 13:40:00|25.69|23.71|25.5|23.53|27.64|25.52|24.93|23.01|0
1693575900000|2023-09-01 13:45:00|25.97|23.97|28.14|25.97|29.35|27.15|25.97|23.97|0
1693576200000|2023-09-01 13:50:00|28.34|26.16|27.43|25.32|29.35|27.15|27.13|25.05|0
1693576500000|2023-09-01 13:55:00|27.63|25.5|24.08|22.23|27.73|25.6|23.91|22.07|0
1693576800000|2023-09-01 14:00:00|24.04|22.19|23.53|21.72|28.4|26.22|23.53|21.72|0
1693577100000|2023-09-01 14:05:00|23.44|21.63|23.25|21.46|25.49|23.53|22.89|21.13|0
1693577400000|2023-09-01 14:10:00|23.61|21.8|22.71|20.96|23.61|21.8|21.58|19.92|0
1693577700000|2023-09-01 14:15:00|22.62|20.88|22|20.31|23.33|21.54|21.74|20.07|0
1693578000000|2023-09-01 14:20:00|21.91|20.23|23.24|21.45|23.97|22.12|21.91|20.23|0
1693578300000|2023-09-01 14:25:00|23.15|21.37|22.61|20.87|24.99|23.07|22.61|20.87|0
1693578600000|2023-09-01 14:30:00|22.96|21.2|25.76|23.78|25.76|23.78|22.87|21.11|0
1693578900000|2023-09-01 14:35:00|25.85|23.87|24.98|23.06|26.05|24.05|23.77|21.94|0
1693579200000|2023-09-01 14:40:00|25.08|23.15|25.17|23.23|26.04|24.04|24.79|22.88|0
1693579500000|2023-09-01 14:45:00|25.07|23.15|26.51|24.47|27.54|25.42|25.07|23.15|0
1693579800000|2023-09-01 14:50:00|26.71|24.66|27.53|25.41|27.64|25.51|25.61|23.64|0
1693580100000|2023-09-01 14:55:00|27.74|25.61|28.37|26.19|29.62|27.42|27.32|25.22|0
1693580400000|2023-09-01 15:00:00|28.68|26.48|27.94|25.79|28.89|26.69|27.32|25.22|0
1693580700000|2023-09-01 15:05:00|28.05|25.89|29.09|26.89|29.3|27.1|27.73|25.6|0
1693581000000|2023-09-01 15:10:00|28.98|26.78|28.77|26.57|29.29|27.09|28.14|25.97|0
1693581300000|2023-09-01 15:15:00|28.88|26.68|27.19|25.1|29.09|26.89|26.98|24.9|0
1693581600000|2023-09-01 15:20:00|27.29|25.19|27.18|25.09|27.81|25.67|27.08|25|0
1693581900000|2023-09-01 15:25:00|27.29|25.19|28.66|26.46|29.28|27.08|26.77|24.71|0
1693582200000|2023-09-01 15:30:00|28.55|26.36|28.37|26.19|28.55|26.36|26.91|24.84|0
1693582500000|2023-09-01 15:35:00|28.26|26.09|28.9|26.7|29.22|27.02|27.83|25.69|0
1693582800000|2023-09-01 15:40:00|29.01|26.81|29.54|27.34|29.64|27.44|28.69|26.49|0
1693583100000|2023-09-01 15:45:00|29.64|27.44|31.69|29.49|31.85|29.65|29.54|27.34|0
1693583400000|2023-09-01 15:50:00|31.47|29.27|30.78|28.58|31.92|29.72|30.67|28.47|0
1693583700000|2023-09-01 15:55:00|30.89|28.69|31.12|28.92|31.46|29.26|30.33|28.13|0
1693584000000|2023-09-01 16:00:00|31.23|29.03|31.57|29.37|31.91|29.71|30.89|28.69|0
1693584300000|2023-09-01 16:05:00|31.68|29.48|29.99|27.79|31.68|29.48|29.66|27.46|0
1693584600000|2023-09-01 16:10:00|30.1|27.9|29.55|27.35|30.1|27.9|29.11|26.91|0
1693584900000|2023-09-01 16:15:00|29.44|27.24|28.89|26.69|29.87|27.67|28.68|26.48|0
1693585200000|2023-09-01 16:20:00|28.78|26.58|28.01|25.86|28.78|26.58|27.9|25.76|0
1693585500000|2023-09-01 16:25:00|27.9|25.76|28.01|25.85|28.01|25.86|27.14|25.06|0
1693585800000|2023-09-01 16:30:00|28.12|25.96|27.79|25.65|28.12|25.96|26.82|24.76|0
1693586100000|2023-09-01 16:35:00|27.68|25.55|29.09|26.89|29.31|27.11|27.68|25.55|0
1693586400000|2023-09-01 16:40:00|29.2|27|29.63|27.43|30.07|27.87|28.66|26.46|0
1693586700000|2023-09-01 16:45:00|29.74|27.54|27.88|25.74|30.07|27.87|27.88|25.74|0
1693587000000|2023-09-01 16:50:00|28.1|25.94|26.91|24.84|28.1|25.94|26.17|24.16|0
1693587300000|2023-09-01 16:55:00|27.01|24.93|27.22|25.13|27.44|25.33|26.59|24.54|0
1693587600000|2023-09-01 17:00:00|27.01|24.93|28.09|25.93|28.31|26.13|26.79|24.73|0
1693587900000|2023-09-01 17:05:00|28.2|26.03|28.41|26.23|28.52|26.33|27.54|25.42|0
1693588200000|2023-09-01 17:10:00|28.3|26.13|28.08|25.92|28.52|26.33|27.64|25.52|0
1693588500000|2023-09-01 17:15:00|27.97|25.82|27.42|25.31|27.97|25.82|27.21|25.11|0
1693588800000|2023-09-01 17:20:00|27.53|25.41|27.85|25.71|27.85|25.71|26.56|24.52|0
1693589100000|2023-09-01 17:25:00|28.18|26.01|28.94|26.74|28.94|26.74|28.07|25.91|0
1693589400000|2023-09-01 17:30:00|29.05|26.85|28.39|26.21|29.05|26.85|27.73|25.6|0
1693589700000|2023-09-01 17:35:00|28.5|26.31|27.73|25.6|28.5|26.31|27.62|25.5|0
1693590000000|2023-09-01 17:40:00|27.84|25.7|29.14|26.94|29.14|26.94|27.73|25.59|0
1693590300000|2023-09-01 17:45:00|29.25|27.05|29.03|26.83|29.47|27.27|28.71|26.51|0
1693590600000|2023-09-01 17:50:00|29.14|26.94|28.48|26.29|29.35|27.15|28.26|26.09|0
1693590900000|2023-09-01 17:55:00|28.6|26.4|27.6|25.48|28.6|26.4|27.39|25.28|0
1693591200000|2023-09-01 18:00:00|27.49|25.38|27.17|25.08|28.15|25.98|27.17|25.08|0
1693591500000|2023-09-01 18:05:00|27.27|25.17|27.16|25.07|27.7|25.57|27.05|24.97|0
1693591800000|2023-09-01 18:10:00|27.05|24.97|27.48|25.37|27.92|25.77|27.05|24.97|0
1693592100000|2023-09-01 18:15:00|27.59|25.47|28.24|26.07|28.46|26.27|27.59|25.47|0
1693592400000|2023-09-01 18:20:00|28.35|26.17|29.22|27.02|29.43|27.23|28.02|25.86|0
1693592700000|2023-09-01 18:25:00|29.33|27.13|29.76|27.56|30.76|28.56|29.11|26.91|0
1693593000000|2023-09-01 18:30:00|29.87|27.67|30.53|28.33|30.76|28.56|29.76|27.56|0
1693593300000|2023-09-01 18:35:00|30.42|28.22|30.08|27.88|30.98|28.78|30.08|27.88|0
1693593600000|2023-09-01 18:40:00|30.19|27.99|29.53|27.33|30.19|27.99|28.88|26.68|0
1693593900000|2023-09-01 18:45:00|29.42|27.22|29.52|27.32|29.53|27.33|28.77|26.57|0
1693594200000|2023-09-01 18:50:00|29.41|27.21|28.76|26.56|29.41|27.21|28.43|26.25|0
1693594500000|2023-09-01 18:55:00|28.65|26.45|27.99|25.83|28.97|26.77|27.99|25.83|0
1693594800000|2023-09-01 19:00:00|28.1|25.93|27.98|25.83|28.42|26.24|27.44|25.33|0
1693595100000|2023-09-01 19:05:00|28.09|25.93|27.65|25.52|28.75|26.55|27.54|25.42|0
1693595400000|2023-09-01 19:10:00|27.76|25.62|27.21|25.12|28.2|26.03|26.68|24.63|0
1693595700000|2023-09-01 19:15:00|27.32|25.22|27.42|25.31|27.75|25.62|26.99|24.92|0
1693596000000|2023-09-01 19:20:00|27.31|25.21|26.67|24.62|27.75|25.61|26.67|24.62|0
1693596300000|2023-09-01 19:25:00|26.77|24.71|26.14|24.13|26.99|24.91|26.03|24.03|0
1693596600000|2023-09-01 19:30:00|26.03|24.03|25.3|23.36|26.03|24.03|25.1|23.17|0
1693596900000|2023-09-01 19:35:00|25.41|23.45|26.13|24.12|26.76|24.7|25.3|23.36|0
1693597200000|2023-09-01 19:40:00|26.02|24.02|26.12|24.11|26.23|24.21|25.6|23.63|0
1693597500000|2023-09-01 19:45:00|26.02|24.02|26.86|24.79|27.29|25.19|26.02|24.02|0
1693597800000|2023-09-01 19:50:00|27.29|25.19|25.49|23.53|27.72|25.59|25.49|23.53|0
1693598100000|2023-09-01 19:55:00|25.29|23.34|26.11|24.1|26.53|24.49|24.77|22.87|0
1693598400000|2023-09-01 20:00:00|25.59|23.62|25.69|23.71|25.79|23.81|25.28|23.34|0
1693598700000|2023-09-01 20:05:00|25.79|23.81|25.79|23.8|26|24|25.69|23.71|0
1693599000000|2023-09-01 20:10:00|25.89|23.9|25.68|23.7|25.89|23.9|25.68|23.7|0
1693788300000|2023-09-04 00:45:00|25.37|23.42|24.95|23.03|25.37|23.42|24.85|22.94|0
1693788600000|2023-09-04 00:50:00|25.06|23.13|25|23.08|25.16|23.22|25|23.08|0
1693788900000|2023-09-04 00:55:00|25.05|23.12|25.05|23.12|25.31|23.36|25.05|23.12|0
1693789200000|2023-09-04 01:00:00|25.15|23.21|25.14|23.21|25.56|23.59|25.14|23.21|0
1693789500000|2023-09-04 01:05:00|24.94|23.02|25.14|23.2|25.14|23.21|24.83|22.92|0
1693789800000|2023-09-04 01:10:00|25.24|23.3|25.34|23.39|25.34|23.39|25.13|23.2|0
1693790100000|2023-09-04 01:15:00|25.23|23.29|25.64|23.67|25.96|23.96|25.23|23.29|0
1693790400000|2023-09-04 01:20:00|25.75|23.76|25.02|23.09|25.95|23.96|24.72|22.81|0
1693790700000|2023-09-04 01:25:00|24.92|23|24.91|23|25.12|23.19|24.51|22.63|0
1693791000000|2023-09-04 01:30:00|25.01|23.09|25.42|23.46|25.73|23.75|25.01|23.09|0
1693791300000|2023-09-04 01:35:00|25.32|23.37|25.93|23.94|25.93|23.94|25.21|23.27|0
1693791600000|2023-09-04 01:40:00|25.83|23.84|25.62|23.65|26.04|24.03|25.51|23.55|0
1693791900000|2023-09-04 01:45:00|25.72|23.64|25.71|23.74|26.03|24.03|25.61|23.64|0
1693792200000|2023-09-04 01:50:00|25.77|23.79|26.13|24.12|26.24|24.22|25.71|23.74|0
1693792500000|2023-09-04 01:55:00|26.02|24.02|25.81|23.82|26.13|24.12|25.81|23.82|0
1693792800000|2023-09-04 02:00:00|25.91|23.92|25.59|23.63|25.91|23.92|25.39|23.44|0
1693793100000|2023-09-04 02:05:00|25.7|23.62|26.11|24.1|26.22|24.2|25.59|23.62|0
1693793400000|2023-09-04 02:10:00|26.01|24.01|26.11|24.1|26.22|24.2|25.9|23.91|0
1693793700000|2023-09-04 02:15:00|26|24|26.1|24.09|26.21|24.19|26|24|0
1693794000000|2023-09-04 02:20:00|26.21|24.19|25.78|23.8|26.21|24.19|25.78|23.8|0
1693794300000|2023-09-04 02:25:00|25.84|23.85|25.47|23.51|25.89|23.89|25.26|23.32|0
1693794600000|2023-09-04 02:30:00|25.46|23.56|25.36|23.41|25.57|23.6|25.25|23.31|0
1693794900000|2023-09-04 02:35:00|25.31|23.36|25.15|23.21|25.36|23.41|25.04|23.12|0
1693795200000|2023-09-04 02:40:00|25.04|23.12|24.83|22.92|25.25|23.31|24.73|22.83|0
1693795500000|2023-09-04 02:45:00|24.94|23.02|24.73|22.83|24.94|23.02|24.63|22.73|0
1693795800000|2023-09-04 02:50:00|24.68|22.78|24.62|22.73|24.83|22.92|24.62|22.73|0
1693796100000|2023-09-04 02:55:00|24.52|22.63|24.41|22.54|24.62|22.73|24.41|22.54|0
1693796400000|2023-09-04 03:00:00|24.47|22.58|24.81|22.9|24.82|22.91|24.47|22.58|0
1693796700000|2023-09-04 03:05:00|24.76|22.86|24.71|22.81|24.81|22.9|24.71|22.81|0
1693797000000|2023-09-04 03:10:00|24.6|22.71|24.8|22.9|24.81|22.9|24.6|22.71|0
1693797300000|2023-09-04 03:15:00|24.7|22.8|24.7|22.8|24.8|22.89|24.6|22.7|0
1693797600000|2023-09-04 03:20:00|24.65|22.75|24.59|22.7|24.7|22.8|24.29|22.42|0
1693797900000|2023-09-04 03:25:00|24.69|22.79|24.99|23.07|24.99|23.07|24.69|22.79|0
1693798200000|2023-09-04 03:30:00|24.94|23.02|24.78|22.88|24.94|23.02|24.68|22.79|0
1693798500000|2023-09-04 03:35:00|24.68|22.78|24.98|23.06|25.19|23.25|24.68|22.78|0
1693798800000|2023-09-04 03:40:00|24.88|22.96|24.98|23.05|24.98|23.06|24.78|22.87|0
1693799100000|2023-09-04 03:45:00|25.08|23.15|25.07|23.14|25.18|23.24|24.97|23.05|0
1693799400000|2023-09-04 03:50:00|25.18|23.24|25.07|23.14|25.18|23.24|25.07|23.14|0
1693799700000|2023-09-04 03:55:00|25.17|23.23|25.06|23.13|25.17|23.23|25.06|23.13|0
1693800000000|2023-09-04 04:00:00|25.16|23.23|25.06|23.13|25.16|23.23|25.06|23.13|0
1693800300000|2023-09-04 04:05:00|25.11|23.18|25.05|23.13|25.16|23.22|25.05|23.13|0
1693800600000|2023-09-04 04:10:00|25.15|23.12|25.1|23.17|25.25|23.31|24.95|23.03|0
1693800900000|2023-09-04 04:15:00|25.15|23.21|25.14|23.21|25.15|23.21|25.05|23.12|0
1693801200000|2023-09-04 04:20:00|25.04|23.11|25.04|23.11|25.09|23.16|24.99|23.07|0
1693801500000|2023-09-04 04:25:00|24.93|23.02|25.03|23.11|25.03|23.11|24.93|23.01|0
1693801800000|2023-09-04 04:30:00|24.93|23.01|25.23|23.29|25.23|23.29|24.93|23.01|0
1693802100000|2023-09-04 04:35:00|25.13|23.2|25.18|23.24|25.18|23.24|25.12|23.19|0
1693802400000|2023-09-04 04:40:00|25.12|23.19|25.12|23.19|25.12|23.19|25.02|23.09|0
1693802700000|2023-09-04 04:45:00|25.11|23.18|25.11|23.18|25.11|23.18|25.06|23.14|0
1693803000000|2023-09-04 04:50:00|25.21|23.27|25.11|23.18|25.21|23.27|25.11|23.18|0
1693803300000|2023-09-04 04:55:00|25.1|23.17|25|23.08|25.1|23.17|24.9|22.98|0
1693803600000|2023-09-04 05:00:00|24.95|23.03|25.2|23.26|25.2|23.27|24.9|22.98|0
1693803900000|2023-09-04 05:05:00|25.3|23.36|25.3|23.35|25.3|23.36|24.99|23.07|0
1693804200000|2023-09-04 05:10:00|25.19|23.26|24.68|22.78|25.3|23.35|24.68|22.78|0
1693804500000|2023-09-04 05:15:00|24.73|22.83|23.97|22.13|24.78|22.87|23.87|22.03|0
1693804800000|2023-09-04 05:20:00|24.07|22.22|24.16|22.31|24.26|22.4|23.97|22.12|0
1693805100000|2023-09-04 05:25:00|24.26|22.4|24.36|22.49|24.36|22.49|24.16|22.3|0
1693805400000|2023-09-04 05:30:00|24.26|22.39|24.05|22.2|24.36|22.49|24.05|22.2|0
1693805700000|2023-09-04 05:35:00|24.11|22.25|24.25|22.38|24.45|22.57|24.11|22.25|0
1693806000000|2023-09-04 05:40:00|24.15|22.29|24.14|22.29|24.24|22.38|24.05|22.2|0
1693806300000|2023-09-04 05:45:00|24.04|22.19|24.14|22.28|24.34|22.47|24.04|22.19|0
1693806600000|2023-09-04 05:50:00|24.04|22.19|23.83|22|24.14|22.28|23.83|22|0
1693806900000|2023-09-04 05:55:00|23.64|21.82|23.73|21.9|24.03|22.18|23.64|21.82|0
1693807200000|2023-09-04 06:00:00|23.63|21.81|23.92|22.08|24.83|22.92|23.63|21.81|0
1693807500000|2023-09-04 06:05:00|24.02|22.17|24.22|22.35|24.32|22.45|23.92|22.08|0
1693807800000|2023-09-04 06:10:00|24.32|22.45|24.31|22.44|24.52|22.63|24.17|22.31|0
1693808100000|2023-09-04 06:15:00|24.41|22.54|23.81|21.98|24.41|22.54|23.81|21.98|0
1693808400000|2023-09-04 06:20:00|23.91|22.07|23.8|21.97|24.01|22.16|23.7|21.88|0
1693808700000|2023-09-04 06:25:00|23.7|21.88|23.5|21.69|23.9|22.06|23.41|21.6|0
1693809000000|2023-09-04 06:30:00|23.6|21.78|23.6|21.78|23.7|21.87|23.5|21.69|0
1693809300000|2023-09-04 06:35:00|23.59|21.87|23.89|22.05|23.99|22.14|23.59|21.78|0
1693809600000|2023-09-04 06:40:00|23.79|21.96|24.28|22.41|24.38|22.51|23.69|21.87|0
1693809900000|2023-09-04 06:45:00|24.18|22.32|24.18|22.32|24.28|22.41|24.08|22.23|0
1693810200000|2023-09-04 06:50:00|24.28|22.41|24.27|22.4|24.28|22.41|24.03|22.18|0
1693810500000|2023-09-04 06:55:00|24.22|22.36|23.77|21.94|24.27|22.4|23.77|21.94|0
1693810800000|2023-09-04 07:00:00|23.87|22.03|23.37|21.57|24.06|22.21|22.98|21.21|0
1693811100000|2023-09-04 07:05:00|23.27|21.48|23.17|21.39|23.76|21.93|23.07|21.3|0
1693811400000|2023-09-04 07:10:00|23.26|21.38|23.85|22.02|23.95|22.11|23.16|21.38|0
1693811700000|2023-09-04 07:15:00|23.75|21.92|23.16|21.38|23.75|21.92|22.92|21.16|0
1693812000000|2023-09-04 07:20:00|23.25|21.47|22.76|21.01|23.65|21.83|22.76|21.01|0
1693812300000|2023-09-04 07:25:00|22.86|21.1|22.38|20.66|22.96|21.19|22.28|20.57|0
1693812600000|2023-09-04 07:30:00|22.28|20.57|22.37|20.65|22.57|20.83|22.09|20.39|0
1693812900000|2023-09-04 07:35:00|22.28|20.56|21.99|20.3|22.37|20.65|21.9|20.21|0
1693813200000|2023-09-04 07:40:00|22.08|20.38|23.04|21.27|23.85|22.01|21.71|20.04|0
1693813500000|2023-09-04 07:45:00|23.13|21.35|23.03|21.26|23.13|21.35|22.85|21.09|0
1693813800000|2023-09-04 07:50:00|22.99|21.22|23.8|21.97|23.89|22.06|22.94|21.17|0
1693814100000|2023-09-04 07:55:00|23.89|22.05|23.6|21.78|23.89|22.05|23.41|21.61|0
1693814400000|2023-09-04 08:00:00|23.5|21.69|23.59|21.78|23.69|21.87|23.4|21.6|0
1693814700000|2023-09-04 08:05:00|23.5|21.69|23.3|21.51|23.59|21.77|23.11|21.33|0
1693815000000|2023-09-04 08:10:00|23.25|21.46|22.91|21.15|23.25|21.46|22.91|21.15|0
1693815300000|2023-09-04 08:15:00|23.01|21.24|23|21.23|23.1|21.32|22.91|21.15|0
1693815600000|2023-09-04 08:20:00|22.91|21.14|22.53|20.79|23|21.23|22.43|20.71|0
1693815900000|2023-09-04 08:25:00|22.43|20.71|22.9|21.13|22.99|21.22|22.43|20.71|0
1693816200000|2023-09-04 08:30:00|22.85|21.09|23.27|21.48|23.46|21.66|22.8|21.05|0
1693816500000|2023-09-04 08:35:00|23.23|21.44|23.27|21.48|23.46|21.66|23.17|21.39|0
1693816800000|2023-09-04 08:40:00|23.17|21.39|23.36|21.56|23.65|21.83|23.17|21.39|0
1693817100000|2023-09-04 08:45:00|23.45|21.65|23.35|21.55|23.55|21.74|23.26|21.47|0
1693817400000|2023-09-04 08:50:00|23.26|21.47|23.73|21.91|23.73|21.91|23.25|21.46|0
1693817700000|2023-09-04 08:55:00|23.63|21.82|22.96|21.19|23.63|21.82|22.96|21.19|0
1693818000000|2023-09-04 09:00:00|23.05|21.28|23.43|21.63|23.43|21.63|22.96|21.19|0
1693818300000|2023-09-04 09:05:00|23.53|21.72|23.33|21.54|23.62|21.81|23.14|21.36|0
1693818600000|2023-09-04 09:10:00|23.43|21.53|23.13|21.35|23.43|21.62|22.94|21.18|0
1693818900000|2023-09-04 09:15:00|23.23|21.44|22.94|21.17|23.32|21.53|22.94|21.17|0
1693819200000|2023-09-04 09:20:00|22.89|21.13|22.74|20.99|22.94|21.17|22.65|20.91|0
1693819500000|2023-09-04 09:25:00|22.84|21.08|22.93|21.16|22.93|21.16|22.65|20.9|0
1693819800000|2023-09-04 09:30:00|22.83|21.08|22.83|21.07|22.93|21.16|22.73|20.99|0
1693820100000|2023-09-04 09:35:00|22.92|21.16|22.73|20.98|23.02|21.25|22.63|20.89|0
1693820400000|2023-09-04 09:40:00|22.63|20.89|23.01|21.24|23.01|21.24|22.63|20.89|0
1693820700000|2023-09-04 09:45:00|23.1|21.32|23.19|21.41|23.48|21.67|23|21.23|0
1693821000000|2023-09-04 09:50:00|23.1|21.32|23|21.23|23.19|21.41|23|21.23|0
1693821300000|2023-09-04 09:55:00|22.9|21.14|22.9|21.13|23.28|21.49|22.9|21.13|0
1693821600000|2023-09-04 10:00:00|22.99|21.22|22.61|20.87|22.99|21.22|22.61|20.87|0
1693821900000|2023-09-04 10:05:00|22.7|20.95|22.51|20.78|22.89|21.13|22.51|20.78|0
1693822200000|2023-09-04 10:10:00|22.56|20.82|22.78|21.03|22.79|21.03|22.23|20.52|0
1693822500000|2023-09-04 10:15:00|22.88|21.12|22.87|21.11|22.88|21.12|22.69|20.94|0
1693822800000|2023-09-04 10:20:00|22.78|21.03|23.15|21.37|23.15|21.37|22.78|21.02|0
1693823100000|2023-09-04 10:25:00|23.06|21.28|23.05|21.28|23.15|21.37|22.87|21.11|0
1693823400000|2023-09-04 10:30:00|23.15|21.37|23.19|21.41|23.34|21.54|23.05|21.28|0
1693823700000|2023-09-04 10:35:00|23.24|21.45|22.95|21.18|23.24|21.45|22.95|21.18|0
1693824000000|2023-09-04 10:40:00|23.04|21.27|23.23|21.44|23.42|21.62|22.85|21.09|0
1693824300000|2023-09-04 10:45:00|23.32|21.53|23.22|21.44|23.32|21.53|23.04|21.26|0
1693824600000|2023-09-04 10:50:00|23.18|21.39|23.22|21.43|23.41|21.61|23.18|21.39|0
1693824900000|2023-09-04 10:55:00|23.31|21.52|22.83|21.08|23.51|21.7|22.83|21.08|0
1693825200000|2023-09-04 11:00:00|22.93|21.07|22.73|20.98|22.93|21.16|22.64|20.9|0
1693825500000|2023-09-04 11:05:00|22.64|20.9|22.92|21.15|23.01|21.24|22.64|20.9|0
1693825800000|2023-09-04 11:10:00|22.91|21.11|22.82|21.06|22.91|21.15|22.72|20.97|0
1693826100000|2023-09-04 11:15:00|22.91|21.15|23|21.23|23.1|21.32|22.81|21.06|0
1693826400000|2023-09-04 11:20:00|23.05|21.28|23.28|21.49|23.28|21.49|22.9|21.14|0
1693826700000|2023-09-04 11:25:00|23.38|21.58|23.86|22.02|23.96|22.12|23.38|21.58|0
1693827000000|2023-09-04 11:30:00|23.76|21.93|23.66|21.84|23.95|22.11|23.66|21.84|0
1693827300000|2023-09-04 11:35:00|23.61|21.79|23.85|22.01|23.95|22.11|23.61|21.79|0
1693827600000|2023-09-04 11:40:00|23.75|21.92|23.26|21.47|23.85|22.01|23.26|21.47|0
1693827900000|2023-09-04 11:45:00|23.16|21.38|23.74|21.91|23.74|21.91|23.16|21.38|0
1693828200000|2023-09-04 11:50:00|23.83|22|23.54|21.73|23.83|22|23.44|21.64|0
1693828500000|2023-09-04 11:55:00|23.64|21.82|23.44|21.63|23.64|21.82|23.39|21.59|0
1693828800000|2023-09-04 12:00:00|23.53|21.72|22.95|21.19|23.53|21.72|22.95|21.19|0
1693829100000|2023-09-04 12:05:00|22.86|21.1|22.76|21.01|23.14|21.36|22.76|21.01|0
1693829400000|2023-09-04 12:10:00|22.85|21.09|23.13|21.35|23.23|21.44|22.76|21.01|0
1693829700000|2023-09-04 12:15:00|23.23|21.44|23.22|21.44|23.32|21.53|23.13|21.35|0
1693830000000|2023-09-04 12:20:00|23.32|21.52|23.12|21.34|23.56|21.75|22.74|20.99|0
1693830300000|2023-09-04 12:25:00|23.22|21.43|22.83|21.07|23.22|21.43|22.18|20.47|0
1693830600000|2023-09-04 12:30:00|22.74|20.99|23.21|21.42|23.21|21.43|22.74|20.99|0
1693830900000|2023-09-04 12:35:00|23.3|21.51|23.49|21.68|23.59|21.78|23.21|21.42|0
1693831200000|2023-09-04 12:40:00|23.59|21.77|23.78|21.95|23.88|22.04|23.49|21.68|0
1693831500000|2023-09-04 12:45:00|23.87|22.04|24.07|22.21|24.46|22.58|23.78|21.95|0
1693831800000|2023-09-04 12:50:00|24.12|22.26|23.67|21.85|24.31|22.44|23.67|21.85|0
1693832100000|2023-09-04 12:55:00|23.77|21.94|23.86|22.02|23.96|22.12|23.67|21.85|0
1693832400000|2023-09-04 13:00:00|23.96|22.11|24.15|22.29|24.25|22.39|23.96|22.11|0
1693832700000|2023-09-04 13:05:00|23.95|22.11|24.44|22.56|24.54|22.65|23.95|22.11|0
1693833000000|2023-09-04 13:10:00|24.34|22.47|24.14|22.28|24.64|22.74|24.14|22.28|0
1693833300000|2023-09-04 13:15:00|24.24|22.37|23.84|22|24.33|22.46|23.84|22|0
1693833600000|2023-09-04 13:20:00|23.93|22.09|23.73|21.91|24.03|22.18|23.73|21.91|0
1693833900000|2023-09-04 13:25:00|23.83|22|23.73|21.9|24.02|22.18|23.73|21.9|0
1693834200000|2023-09-04 13:30:00|23.83|21.99|23.72|21.9|23.92|22.08|23.34|21.54|0
1693834500000|2023-09-04 13:35:00|23.63|21.81|23.52|21.71|23.63|21.81|23.23|21.45|0
1693834800000|2023-09-04 13:40:00|23.62|21.8|23.32|21.53|23.91|22.07|23.32|21.53|0
1693835100000|2023-09-04 13:45:00|23.42|21.62|23.8|21.97|23.9|22.06|23.42|21.62|0
1693835400000|2023-09-04 13:50:00|23.71|21.88|23.41|21.61|23.8|21.97|23.12|21.34|0
1693835700000|2023-09-04 13:55:00|23.51|21.7|23.7|21.87|23.89|22.06|23.41|21.61|0
1693836000000|2023-09-04 14:00:00|23.79|21.96|24.78|22.87|24.78|22.88|23.6|21.78|0
1693836300000|2023-09-04 14:05:00|24.68|22.78|24.78|22.87|25.08|23.15|24.68|22.78|0
1693836600000|2023-09-04 14:10:00|24.88|22.96|25.58|23.62|25.59|23.62|24.77|22.87|0
1693836900000|2023-09-04 14:15:00|25.28|23.33|25.79|23.8|25.89|23.9|25.28|23.33|0
1693837200000|2023-09-04 14:20:00|25.89|23.9|25.88|23.89|26.1|24.09|25.78|23.8|0
1693837500000|2023-09-04 14:25:00|25.99|23.99|26.61|24.57|26.72|24.66|25.88|23.89|0
1693837800000|2023-09-04 14:30:00|26.72|24.66|27.03|24.95|27.36|25.25|26.72|24.66|0
1693838100000|2023-09-04 14:35:00|27.14|25.05|27.14|25.05|27.57|25.45|27.03|24.95|0
1693838400000|2023-09-04 14:40:00|27.03|24.95|26.34|24.32|27.03|24.95|25.82|23.83|0
1693838700000|2023-09-04 14:45:00|26.45|24.42|26.98|24.9|27.09|25|26.45|24.42|0
1693839000000|2023-09-04 14:50:00|27.09|25|27.08|25|27.36|25.25|26.76|24.7|0
1693839300000|2023-09-04 14:55:00|27.19|25.1|27.95|25.8|27.95|25.8|26.97|24.9|0
1693839600000|2023-09-04 15:00:00|28.06|25.9|27.18|25.09|28.06|25.9|27.07|24.99|0
1693839900000|2023-09-04 15:05:00|27.29|25.19|27.28|25.18|27.72|25.59|27.18|25.09|0
1693840200000|2023-09-04 15:10:00|27.17|25.08|26.95|24.88|27.39|25.28|26.95|24.88|0
1693840500000|2023-09-04 15:15:00|27.06|24.98|27.05|24.97|27.27|25.18|26.84|24.77|0
1693840800000|2023-09-04 15:20:00|27.16|25.07|27.48|25.37|27.48|25.37|27.16|25.07|0
1693841100000|2023-09-04 15:25:00|27.37|25.27|27.26|25.16|27.48|25.37|27.04|24.96|0
1693841400000|2023-09-04 15:30:00|27.15|25.06|26.71|24.66|27.15|25.06|26.61|24.56|0
1693841700000|2023-09-04 15:35:00|26.82|24.76|26.82|24.75|26.93|24.86|26.5|24.46|0
1693842000000|2023-09-04 15:40:00|26.71|24.65|26.6|24.55|26.71|24.65|26.55|24.51|0
1693842300000|2023-09-04 15:45:00|26.7|24.65|26.8|24.74|26.81|24.74|26.59|24.55|0
1693842600000|2023-09-04 15:50:00|26.7|24.64|26.59|24.54|26.91|24.84|26.59|24.54|0
1693842900000|2023-09-04 15:55:00|26.48|24.44|26.69|24.63|26.69|24.63|26.26|24.24|0
1693843200000|2023-09-04 16:00:00|26.58|24.53|26.47|24.43|26.58|24.53|26.36|24.33|0
1693843500000|2023-09-04 16:05:00|26.68|24.63|26.57|24.53|26.79|24.73|26.46|24.43|0
1693843800000|2023-09-04 16:10:00|26.46|24.43|26.46|24.42|26.57|24.52|26.35|24.32|0
1693844100000|2023-09-04 16:15:00|26.51|24.47|26.45|24.42|26.56|24.52|26.45|24.42|0
1693844400000|2023-09-04 16:20:00|26.51|24.47|26.45|24.41|26.66|24.61|26.45|24.41|0
1693844700000|2023-09-04 16:25:00|26.55|24.51|26.65|24.6|26.65|24.6|26.44|24.41|0
1693845000000|2023-09-04 16:30:00|26.71|24.65|26.33|24.3|26.71|24.65|26.33|24.3|0
1693845300000|2023-09-04 16:35:00|26.22|24.2|26.11|24.1|26.22|24.2|26.01|24.01|0
1693845600000|2023-09-04 16:40:00|26.17|24.15|25.9|23.9|26.32|24.3|25.9|23.9|0
1693845900000|2023-09-04 16:45:00|26|24|26.1|24.09|26.21|24.19|25.9|23.9|0
1693846200000|2023-09-04 16:50:00|26.21|24.19|26.1|24.09|26.42|24.38|25.99|23.99|0
1693846500000|2023-09-04 16:55:00|26.04|24.04|26.25|24.23|26.41|24.38|25.62|23.65|0
1693846800000|2023-09-04 17:00:00|26.32|24.29|26.29|24.27|26.32|24.3|25.9|23.91|0
1693847100000|2023-09-04 17:05:00|26.31|24.28|25.46|23.5|26.31|24.29|25.46|23.5|0
1693847400000|2023-09-04 17:10:00|25.86|23.87|25.85|23.86|25.86|23.87|25.85|23.86|0
1693848000000|2023-09-04 17:20:00|25.84|23.85|25.84|23.85|25.84|23.85|25.84|23.85|0
1693848300000|2023-09-04 17:25:00|25.83||25.83||25.83||25.83||0
1693848600000|2023-09-04 17:30:00||23.84||23.84||23.84||23.84|0
1693848900000|2023-09-04 17:35:00|26.23|24.21|26.23|24.21|26.23|24.21|26.23|24.21|0
1693849200000|2023-09-04 17:40:00|26.22|24.2|26.22|24.2|26.22|24.2|26.22|24.2|0
1693849500000|2023-09-04 17:45:00|25.81|23.83|25.81|23.83|25.81|23.83|25.81|23.83|0
1693849800000|2023-09-04 17:50:00||23.82||23.82||23.82||23.82|0
1693850100000|2023-09-04 17:55:00|26.01|24.01|26.21|24.19|26.21|24.19|26.01|24.01|0
1693850400000|2023-09-04 18:00:00|26.2|24.18|26.2|24.18|26.2|24.18|26.2|24.18|0
1693850700000|2023-09-04 18:05:00|25.79|23.81|25.79|23.81|25.79|23.81|25.79|23.81|0
1693851000000|2023-09-04 18:10:00|25.78|23.8|25.78|23.8|25.78|23.8|25.78|23.8|0
1693851300000|2023-09-04 18:15:00|25.86|23.88|25.78|23.8|25.86|23.88|25.78|23.8|0
1693851600000|2023-09-04 18:20:00|25.77|23.79|25.77|23.79|25.77|23.79|25.77|23.79|0
1693851900000|2023-09-04 18:25:00|26.17|24.16|26.17|24.16|26.17|24.16|26.17|24.16|0
1693852200000|2023-09-04 18:30:00||24.15||24.15||24.15||24.15|0
1693852500000|2023-09-04 18:35:00|26.16||26.16||26.16||26.16||0
1693852800000|2023-09-04 18:40:00||24.14||24.14||24.14||24.14|0
1693853100000|2023-09-04 18:45:00|26.15||26.15||26.15||26.15||0
1693853400000|2023-09-04 18:50:00|26.14|24.13|26.14|24.13|26.14|24.13|26.14|24.13|0
1693853700000|2023-09-04 18:55:00|25.94|23.94|26.14|24.13|26.14|24.13|25.94|23.94|0
1693854000000|2023-09-04 19:00:00|26.13|24.12|26.13|24.12|26.13|24.12|26.13|24.12|0
1693854600000|2023-09-04 19:10:00|26.12|24.11|26.12|24.11|26.12|24.11|26.12|24.11|0
1693855200000|2023-09-04 19:20:00|26.11|24.1|26.11|24.1|26.11|24.1|26.11|24.1|0
1693855500000|2023-09-04 19:25:00|25.71|23.73|25.7|23.72|25.71|23.73|25.7|23.72|0
1693856100000|2023-09-04 19:35:00|25.69|23.71|25.69|23.71|25.69|23.71|25.69|23.71|0
1693856700000|2023-09-04 19:45:00|25.68|23.7|25.68|23.7|25.68|23.7|25.68|23.7|0
1693857000000|2023-09-04 19:50:00|26.08|24.08|26.08|24.07|26.08|24.08|26.08|24.07|0
1693857300000|2023-09-04 19:55:00|25.67|23.7|25.67|23.69|26.08|24.07|25.67|23.69|0
1693857600000|2023-09-04 20:00:00|25.66||25.66||25.66||25.66||0
1693857900000|2023-09-04 20:05:00||23.68||23.68||23.68||23.68|0
1693858200000|2023-09-04 20:10:00|25.65||25.65||25.65||25.65||0
1693858500000|2023-09-04 20:15:00||23.67||23.67||23.67||23.67|0
1693858800000|2023-09-04 20:20:00|25.64||25.64||25.64||25.64||0
1693859100000|2023-09-04 20:25:00||23.66||23.66||23.66||23.66|0
1693859400000|2023-09-04 20:30:00|25.63||25.63||25.63||25.63||0
1693859700000|2023-09-04 20:35:00|25.62|23.65|25.62|23.65|25.62|23.65|25.62|23.65|0
1693860300000|2023-09-04 20:45:00|25.61|23.64|25.61|23.64|25.61|23.64|25.61|23.64|0
1693860900000|2023-09-04 20:55:00|25.6|23.63|26.13|24.12|26.13|24.12|25.6|23.63|0
1693861200000|2023-09-04 21:00:00|25.64|23.67|25.64|23.67|25.64|23.67|25.64|23.67|0
1693861500000|2023-09-04 21:05:00||23.66||23.66||23.66||23.66|0
1693861800000|2023-09-04 21:10:00|25.63||25.63||25.63||25.63||0
1693862100000|2023-09-04 21:15:00|26.11|24.1|26.11|24.1|26.11|24.1|26.11|24.1|0
1693862400000|2023-09-04 21:20:00|26.1|24.09|26.1|24.09|26.1|24.09|26.1|24.09|0
1693863000000|2023-09-04 21:30:00|26.09|24.08|26.09|24.08|26.09|24.08|26.09|24.08|0
1693863300000|2023-09-04 21:35:00|26.08||26.08||26.08||26.08||0
1693863600000|2023-09-04 21:40:00||24.07||24.07||24.07||24.07|0
1693863900000|2023-09-04 21:45:00|26.07||26.07||26.07||26.07||0
1693864200000|2023-09-04 21:50:00||24.06||24.06||24.06||24.06|0
1693864500000|2023-09-04 21:55:00|26.06||26.06||26.06||26.06||0
1693864800000|2023-09-04 22:00:00|25.5|23.54|25.86|23.87|25.86|23.87|25.08|23.15|0
1693865100000|2023-09-04 22:05:00|25.96|23.97|26.06|24.06|26.07|24.06|25.86|23.87|0
1693865400000|2023-09-04 22:10:00|26.17|24.16|26.38|24.35|26.7|24.65|26.17|24.15|0
1693865700000|2023-09-04 22:15:00|26.48|24.45|26.26|24.24|26.48|24.45|26.26|24.24|0
1693866000000|2023-09-04 22:20:00|26.21|24.2|26.47|24.44|26.69|24.64|26.16|24.15|0
1693866300000|2023-09-04 22:25:00|26.36|24.43|26.04|24.04|26.36|24.43|26.04|24.04|0
1693866600000|2023-09-04 22:30:00|26.15|24.14|26.46|24.43|26.46|24.43|26.15|24.13|0
1693866900000|2023-09-04 22:35:00|26.35|24.33|26.35|24.32|26.57|24.52|26.25|24.23|0
1693867200000|2023-09-04 22:40:00|26.45|24.42|26.13|24.12|26.45|24.42|26.13|24.12|0
1693867500000|2023-09-04 22:45:00|26.24|24.22|26.13|24.12|26.24|24.22|26.13|24.12|0
1693867800000|2023-09-04 22:50:00|26.23|24.21|25.91|23.91|26.23|24.21|25.8|23.82|0
1693868100000|2023-09-04 22:55:00|26.01|24.01|26.01|24.01|26.01|24.01|26.01|24.01|0
1693868400000|2023-09-04 23:00:00|25.9|23.91|26.32|24.3|26.32|24.3|25.9|23.91|0
1693868700000|2023-09-04 23:05:00|26.38|24.35|26|24|26.43|24.4|26|24|0
1693869000000|2023-09-04 23:10:00|25.89|23.9|25.89|23.89|25.99|23.99|25.78|23.8|0
1693869300000|2023-09-04 23:15:00|25.88|23.99|25.67|23.69|25.99|23.99|25.67|23.69|0
1693869600000|2023-09-04 23:20:00|25.56|23.6|25.66|23.69|25.77|23.79|25.56|23.6|0
1693869900000|2023-09-04 23:25:00|25.72|23.74|25.66|23.68|25.77|23.79|25.66|23.68|0
1693870200000|2023-09-04 23:30:00|25.76|23.78|25.23|23.29|25.87|23.88|25.13|23.2|0
1693870500000|2023-09-04 23:35:00|25.34|23.39|25.23|23.29|25.44|23.48|25.23|23.29|0
1693870800000|2023-09-04 23:40:00|25.12|23.19|25.02|23.09|25.23|23.29|25.02|23.09|0
1693871100000|2023-09-04 23:45:00|25.12|23.19|25.11|23.18|25.22|23.28|25.01|23.09|0
1693871400000|2023-09-04 23:50:00|25.01|23.09|25.27|23.32|25.32|23.37|25.01|23.09|0
1693871700000|2023-09-04 23:55:00|25.21|23.27|25.41|23.46|25.52|23.56|25.21|23.27|0
1693872000000|2023-09-05 00:00:00|25.52|23.56|25.3|23.36|25.62|23.65|25.2|23.26|0
1693872300000|2023-09-05 00:05:00|25.2|23.26|26.46|24.43|26.79|24.73|25.2|23.26|0
1693872600000|2023-09-05 00:10:00|26.57|24.53|26.95|24.87|27.11|25.02|26.25|24.23|0
1693872900000|2023-09-05 00:15:00|26.89|24.82|26.99|24.92|27.22|25.12|26.78|24.72|0
1693873200000|2023-09-05 00:20:00|27.1|25.02|28.38|26.2|28.38|26.2|26.88|24.82|0
1693873500000|2023-09-05 00:25:00|28.27|26.1|28.7|26.5|29.16|26.91|28.27|26.1|0
1693873800000|2023-09-05 00:30:00|28.59|26.39|28.48|26.29|28.7|26.5|28.37|26.19|0
1693874100000|2023-09-05 00:35:00|28.59|26.39|28.47|26.28|28.59|26.39|28.26|26.08|0
1693874400000|2023-09-05 00:40:00|28.58|26.38|29.25|27|29.25|27|28.47|26.28|0
1693874700000|2023-09-05 00:45:00|29.36|27.1|28.9|26.68|29.36|27.1|28.79|26.58|0
1693875000000|2023-09-05 00:50:00|29.02|26.78|29.12|26.88|29.47|27.2|29.01|26.78|0
1693875300000|2023-09-05 00:55:00|29.01|26.78|29.34|27.09|29.34|27.09|29.01|26.78|0
1693875600000|2023-09-05 01:00:00|29.23|26.98|29|26.77|29.23|26.98|28.78|26.56|0
1693875900000|2023-09-05 01:05:00|28.95|26.72|28.99|26.76|29.22|26.98|28.88|26.66|0
1693876200000|2023-09-05 01:10:00|28.88|26.66|28.99|26.76|29.1|26.86|28.88|26.66|0
1693876500000|2023-09-05 01:15:00|29.1|26.86|29.21|26.96|29.66|27.38|29.09|26.86|0
1693876800000|2023-09-05 01:20:00|29.09|26.86|28.64|26.44|29.21|26.96|28.64|26.44|0
1693877100000|2023-09-05 01:25:00|28.7|26.49|28.08|25.92|28.86|26.64|28.08|25.92|0
1693877400000|2023-09-05 01:30:00|27.97|25.82|27.86|25.71|28.19|26.02|27.75|25.61|0
1693877700000|2023-09-05 01:35:00|27.97|25.82|28.4|26.22|28.96|26.73|27.97|25.82|0
1693878000000|2023-09-05 01:40:00|28.51|26.32|28.28|26.11|28.51|26.32|27.85|25.71|0
1693878300000|2023-09-05 01:45:00|28.4|26.21|28.83|26.62|28.84|26.62|28.28|26.11|0
1693878600000|2023-09-05 01:50:00|28.95|26.72|28.72|26.51|29.06|26.82|28.72|26.51|0
1693878900000|2023-09-05 01:55:00|28.83|26.61|28.82|26.61|29.16|26.92|28.82|26.61|0
1693879200000|2023-09-05 02:00:00|28.93|26.71|28.71|26.5|29.16|26.91|28.6|26.4|0
1693879500000|2023-09-05 02:05:00|28.82|26.6|28.7|26.49|29.15|26.91|28.59|26.39|0
1693879800000|2023-09-05 02:10:00|28.59|26.39|28.58|26.38|28.98|26.75|28.48|26.28|0
1693880100000|2023-09-05 02:15:00|28.69|26.49|28.47|26.28|28.8|26.59|28.24|26.07|0
1693880400000|2023-09-05 02:20:00|28.35|26.17|29.02|26.79|29.24|27|28.35|26.17|0
1693880700000|2023-09-05 02:25:00|28.96|26.74|28.9|26.68|29.13|26.89|28.79|26.57|0
1693881000000|2023-09-05 02:30:00|28.85|26.63|29.12|26.88|29.35|27.09|28.79|26.57|0
1693881300000|2023-09-05 02:35:00|29.01|26.77|29|26.77|29.01|26.77|28.78|26.57|0
1693881600000|2023-09-05 02:40:00|28.89|26.67|28.99|26.76|29.17|26.92|28.89|26.67|0
1693881900000|2023-09-05 02:45:00|29.11|26.87|28.32|26.14|29.11|26.87|28.32|26.14|0
1693882200000|2023-09-05 02:50:00|28.43|26.24|28.42|26.24|28.54|26.34|28.21|26.04|0
1693882500000|2023-09-05 02:55:00|28.54|26.34|28.53|26.34|28.65|26.44|28.42|26.24|0
1693882800000|2023-09-05 03:00:00|28.64|26.33|28.86|26.64|28.86|26.64|28.53|26.33|0
1693883100000|2023-09-05 03:05:00|28.97|26.74|28.97|26.74|28.97|26.74|28.74|26.53|0
1693883400000|2023-09-05 03:10:00|28.85|26.63|29.07|26.84|29.3|27.05|28.85|26.63|0
1693883700000|2023-09-05 03:15:00|29.18|26.94|29.29|27.04|29.29|27.04|28.84|26.62|0
1693884000000|2023-09-05 03:20:00|29.18|26.93|28.72|26.51|29.29|27.04|28.61|26.41|0
1693884300000|2023-09-05 03:25:00|28.84|26.62|28.83|26.61|28.84|26.62|28.5|26.31|0
1693884600000|2023-09-05 03:30:00|28.89|26.67|28.6|26.4|28.94|26.71|28.38|26.2|0
1693884900000|2023-09-05 03:35:00|28.71|26.5|28.93|26.7|28.93|26.7|28.66|26.45|0
1693885200000|2023-09-05 03:40:00|28.82|26.6|28.7|26.49|28.82|26.6|28.7|26.49|0
1693885500000|2023-09-05 03:45:00|28.76|26.55|28.92|26.69|28.92|26.69|28.59|26.39|0
1693885800000|2023-09-05 03:50:00|28.81|26.59|28.8|26.58|28.81|26.59|28.69|26.48|0
1693886100000|2023-09-05 03:55:00|28.91|26.69|28.91|26.68|29.14|26.9|28.68|26.48|0
1693886400000|2023-09-05 04:00:00|29.02|26.79|28.68|26.47|29.02|26.79|28.68|26.47|0
1693886700000|2023-09-05 04:05:00|28.79|26.57|28.34|26.16|28.79|26.57|28.34|26.16|0
1693887000000|2023-09-05 04:10:00|28.45|26.26|28.44|26.25|28.61|26.41|28.33|26.15|0
1693887300000|2023-09-05 04:15:00|28.33|26.15|28.44|26.25|28.44|26.25|28.32|26.15|0
1693887600000|2023-09-05 04:20:00|28.32|26.15|28.1|25.94|28.38|26.2|28.1|25.94|0
1693887900000|2023-09-05 04:25:00|28.21|26.04|28.2|26.03|28.21|26.04|28.1|25.93|0
1693888200000|2023-09-05 04:30:00|28.31|26.13|28.31|26.13|28.31|26.13|28.2|26.03|0
1693888500000|2023-09-05 04:35:00|28.2|26.03|28.08|25.92|28.31|26.13|27.97|25.82|0
1693888800000|2023-09-05 04:40:00|28.14|25.97|27.85|25.71|28.19|26.02|27.75|25.61|0
1693889100000|2023-09-05 04:45:00|27.96|25.81|28.29|26.11|28.29|26.12|27.96|25.81|0
1693889400000|2023-09-05 04:50:00|28.18|26.01|28.06|25.9|28.18|26.01|28.06|25.9|0
1693889700000|2023-09-05 04:55:00|28.17|26.01|28.06|25.9|28.17|26.01|27.95|25.8|0
1693890000000|2023-09-05 05:00:00|27.95|25.8|27.94|25.79|27.95|25.8|27.62|25.49|0
1693890300000|2023-09-05 05:05:00|28.05|25.89|28.16|25.99|28.16|25.99|28.05|25.89|0
1693890600000|2023-09-05 05:10:00|28.15|26.09|28.15|25.98|28.38|26.19|28.15|25.98|0
1693890900000|2023-09-05 05:15:00|28.21|26.04|28.03|25.88|28.26|26.09|27.93|25.78|0
1693891200000|2023-09-05 05:20:00|28.14|25.98|28.92|26.69|28.92|26.69|28.14|25.98|0
1693891500000|2023-09-05 05:25:00|28.81|26.59|28.8|26.58|28.92|26.69|28.69|26.48|0
1693891800000|2023-09-05 05:30:00|28.69|26.48|29.02|26.79|29.08|26.84|28.69|26.48|0
1693892100000|2023-09-05 05:35:00|28.97|26.74|28.68|26.47|29.24|26.99|28.68|26.47|0
1693892400000|2023-09-05 05:40:00|28.56|26.37|28.67|26.47|28.9|26.68|28.56|26.36|0
1693892700000|2023-09-05 05:45:00|28.62|26.46|28|25.84|28.62|26.46|27.89|25.74|0
1693893000000|2023-09-05 05:50:00|27.89|25.74|28.32|26.15|28.33|26.15|27.89|25.74|0
1693893300000|2023-09-05 05:55:00|28.21|26.14|28.76|26.55|28.77|26.55|28.21|26.04|0
1693893600000|2023-09-05 06:00:00|28.88|26.66|29.1|26.86|29.56|27.28|28.54|26.34|0
1693893900000|2023-09-05 06:05:00|29.19|26.99|28.96|26.76|29.46|27.26|28.86|26.66|0
1693894200000|2023-09-05 06:10:00|29.02|26.82|28.96|26.76|29.07|26.87|28.41|26.23|0
1693894500000|2023-09-05 06:15:00|28.85|26.65|28.95|26.75|29.07|26.87|28.74|26.54|0
1693894800000|2023-09-05 06:20:00|29.01|26.81|28.95|26.75|29.06|26.86|28.73|26.53|0
1693895100000|2023-09-05 06:25:00|28.89|26.69|29.6|27.4|29.71|27.51|28.84|26.64|0
1693895400000|2023-09-05 06:30:00|29.71|27.51|29.81|27.61|30.15|27.95|29.6|27.4|0
1693895700000|2023-09-05 06:35:00|29.92|27.72|30.25|28.05|30.37|28.17|29.81|27.61|0
1693896000000|2023-09-05 06:40:00|30.14|27.94|30.25|28.05|30.7|28.5|30.14|27.94|0
1693896300000|2023-09-05 06:45:00|30.14|27.94|30.13|27.93|30.35|28.15|29.91|27.71|0
1693896600000|2023-09-05 06:50:00|30.24|28.04|30.01|27.81|30.35|28.15|29.9|27.7|0
1693896900000|2023-09-05 06:55:00|29.96|27.76|29.78|27.58|30.01|27.81|29.57|27.37|0
1693897200000|2023-09-05 07:00:00|29.9|27.7|29.89|27.69|30.56|28.36|29.4|27.2|0
1693897500000|2023-09-05 07:05:00|29.61|27.41|30.22|28.02|30.22|28.02|29.23|27.03|0
1693897800000|2023-09-05 07:10:00|30.33|28.13|29.77|27.57|31.47|29.27|29.33|27.13|0
1693898100000|2023-09-05 07:15:00|29.66|27.46|30.85|28.65|31.08|28.88|29.2|27|0
1693898400000|2023-09-05 07:20:00|30.73|28.53|29.72|27.52|31.08|28.88|29.39|27.19|0
1693898700000|2023-09-05 07:25:00|29.5|27.3|30.33|28.13|30.56|28.36|29.38|27.18|0
1693899000000|2023-09-05 07:30:00|30.61|28.41|30.94|28.74|31.18|28.98|30.16|27.96|0
1693899300000|2023-09-05 07:35:00|31.06|28.86|32.21|30.01|32.45|30.25|30.83|28.63|0
1693899600000|2023-09-05 07:40:00|32.45|30.25|32.09|29.89|32.92|30.72|31.86|29.66|0
1693899900000|2023-09-05 07:45:00|31.97|29.77|31.39|29.19|32.32|30.12|31.27|29.07|0
1693900200000|2023-09-05 07:50:00|31.27|29.07|31.27|29.07|31.27|29.07|30.47|28.27|0
1693900500000|2023-09-05 07:55:00|31.15|28.95|31.96|29.76|32.07|29.87|31.03|28.83|0
1693900800000|2023-09-05 08:00:00|32.07|29.87|32.36|30.16|32.66|30.46|31.72|29.52|0
1693901100000|2023-09-05 08:05:00|32.3|30.1|32.06|29.86|32.66|30.46|31.6|29.4|0
1693901400000|2023-09-05 08:10:00|32.18|29.98|34.33|32.13|34.33|32.13|32.06|29.86|0
1693901700000|2023-09-05 08:15:00|34.21|32.01|34.82|32.62|34.82|32.62|33.84|31.64|0
1693902000000|2023-09-05 08:20:00|34.58|32.38|33.71|31.51|34.58|32.38|33.59|31.39|0
1693902300000|2023-09-05 08:25:00|33.66|31.46|34.07|31.87|34.2|32|33.59|31.39|0
1693902600000|2023-09-05 08:30:00|34.19|31.99|33.7|31.5|34.44|32.24|32.59|30.39|0
1693902900000|2023-09-05 08:35:00|33.76|31.56|33.04|30.84|33.82|31.62|32.75|30.55|0
1693903200000|2023-09-05 08:40:00|33.1|30.9|31.58|29.38|33.1|30.9|31.58|29.38|0
1693903500000|2023-09-05 08:45:00|31.69|29.49|31.69|29.49|32.38|30.18|31.58|29.38|0
1693903800000|2023-09-05 08:50:00|31.57|29.37|30.77|28.57|31.8|29.6|30.66|28.46|0
1693904100000|2023-09-05 08:55:00|30.66|28.46|30.88|28.68|31|28.8|30.32|28.12|0
1693904400000|2023-09-05 09:00:00|30.82|28.62|30.87|28.67|31.1|28.9|30.31|28.11|0
1693904700000|2023-09-05 09:05:00|30.82|28.62|30.53|28.33|31.1|28.9|30.53|28.33|0
1693905000000|2023-09-05 09:10:00|30.42|28.22|29.97|27.77|30.42|28.22|29.85|27.65|0
1693905300000|2023-09-05 09:15:00|29.63|27.43|29.63|27.43|29.85|27.65|29.41|27.21|0
1693905600000|2023-09-05 09:20:00|29.52|27.32|29.51|27.31|29.91|27.71|29.4|27.2|0
1693905900000|2023-09-05 09:25:00|29.62|27.42|28.96|26.76|29.84|27.64|28.86|26.66|0
1693906200000|2023-09-05 09:30:00|28.91|26.71|28.3|26.13|28.96|26.76|28.19|26.02|0
1693906500000|2023-09-05 09:35:00|28.41|26.23|28.63|26.43|28.63|26.43|28.08|25.92|0
1693906800000|2023-09-05 09:40:00|28.74|26.54|29.16|26.96|29.38|27.18|28.63|26.43|0
1693907100000|2023-09-05 09:45:00|29.05|26.85|29.05|26.85|29.16|26.96|28.62|26.42|0
1693907400000|2023-09-05 09:50:00|29|26.8|28.83|26.63|29.05|26.85|28.72|26.52|0
1693907700000|2023-09-05 09:55:00|28.93|26.73|29.04|26.84|29.04|26.84|28.5|26.31|0
1693908000000|2023-09-05 10:00:00|28.93|26.73|29.03|26.83|29.36|27.16|28.82|26.62|0
1693908300000|2023-09-05 10:05:00|28.92|26.72|28.81|26.61|29.46|27.26|28.59|26.4|0
1693908600000|2023-09-05 10:10:00|28.7|26.5|28.99|26.79|29.69|27.49|28.48|26.29|0
1693908900000|2023-09-05 10:15:00|29.1|26.9|28.12|25.95|29.1|26.9|28.12|25.95|0
1693909200000|2023-09-05 10:20:00|28.01|25.85|28.22|26.05|28.44|26.25|28.01|25.85|0
1693909500000|2023-09-05 10:25:00|28.11|25.95|28.21|26.04|28.65|26.45|28.11|25.95|0
1693909800000|2023-09-05 10:30:00|28.27|26.1|28.21|26.04|28.54|26.35|27.99|25.84|0
1693910100000|2023-09-05 10:35:00|28.15|25.99|28.31|26.13|28.53|26.34|27.99|25.83|0
1693910400000|2023-09-05 10:40:00|28.42|26.23|28.3|26.13|28.42|26.23|27.98|25.83|0
1693910700000|2023-09-05 10:45:00|28.19|26.03|28.52|26.33|28.52|26.33|27.97|25.82|0
1693911000000|2023-09-05 10:50:00|28.41|26.22|27.75|25.61|28.41|26.22|27.75|25.61|0
1693911300000|2023-09-05 10:55:00|27.64|25.51|28.72|26.52|28.94|26.74|27.53|25.41|0
1693911600000|2023-09-05 11:00:00|28.83|26.63|29.91|27.71|29.91|27.71|28.72|26.52|0
1693911900000|2023-09-05 11:05:00|29.8|27.6|30.35|28.15|30.46|28.26|29.58|27.38|0
1693912200000|2023-09-05 11:10:00|30.3|28.1|30.01|27.81|30.46|28.26|29.91|27.71|0
1693912500000|2023-09-05 11:15:00|30.12|27.92|29.79|27.59|30.23|28.03|29.68|27.48|0
1693912800000|2023-09-05 11:20:00|29.68|27.48|30.33|28.13|30.67|28.47|29.68|27.48|0
1693913100000|2023-09-05 11:25:00|30.44|28.24|29.55|27.35|30.44|28.24|29.55|27.35|0
1693913400000|2023-09-05 11:30:00|29.61|27.41|29.44|27.24|29.88|27.68|29.01|26.81|0
1693913700000|2023-09-05 11:35:00|29.55|27.35|28.46|26.27|29.66|27.46|28.46|26.27|0
1693914000000|2023-09-05 11:40:00|28.35|26.17|28.45|26.26|28.78|26.58|28.34|26.16|0
1693914300000|2023-09-05 11:45:00|28.34|26.16|28.12|25.95|28.45|26.26|28.12|25.95|0
1693914600000|2023-09-05 11:50:00|28.01|25.85|27.89|25.75|28.01|25.85|27.68|25.55|0
1693914900000|2023-09-05 11:55:00|28|25.85|28.43|26.25|28.66|26.46|27.89|25.75|0
1693915200000|2023-09-05 12:00:00|28.32|26.14|28.54|26.34|28.54|26.34|27.66|25.54|0
1693915500000|2023-09-05 12:05:00|28.65|26.45|28.42|26.24|28.65|26.45|27.98|25.83|0
1693915800000|2023-09-05 12:10:00|28.53|26.34|28.53|26.33|28.96|26.76|28.53|26.33|0
1693916100000|2023-09-05 12:15:00|28.42|26.23|28.95|26.75|29.17|26.97|28.42|26.23|0
1693916400000|2023-09-05 12:20:00|28.85|26.65|29.6|27.4|29.93|27.73|28.74|26.54|0
1693916700000|2023-09-05 12:25:00|29.49|27.29|30.59|28.39|30.82|28.62|29.38|27.18|0
1693917000000|2023-09-05 12:30:00|30.48|28.28|30.81|28.61|31.38|29.18|30.37|28.17|0
1693917300000|2023-09-05 12:35:00|30.92|28.72|31.83|29.63|31.94|29.74|30.81|28.61|0
1693917600000|2023-09-05 12:40:00|31.71|29.51|28.71|26.51|31.83|29.63|27.94|25.79|0
1693917900000|2023-09-05 12:45:00|28.6|26.4|27.17|25.08|29.68|27.48|26.85|24.79|0
1693918200000|2023-09-05 12:50:00|27.07|24.98|27.71|25.58|27.71|25.58|26.32|24.3|0
1693918500000|2023-09-05 12:55:00|27.49|25.38|26.63|24.58|28.14|25.98|26.52|24.48|0
1693918800000|2023-09-05 13:00:00|26.42|24.39|27.05|24.97|27.48|25.37|26.31|24.29|0
1693919100000|2023-09-05 13:05:00|27.16|25.07|28.13|25.96|28.35|26.17|26.94|24.87|0
1693919400000|2023-09-05 13:10:00|28.24|26.07|29|26.8|29|26.8|27.8|25.66|0
1693919700000|2023-09-05 13:15:00|29.1|26.9|29.21|27.01|29.76|27.56|28.56|26.37|0
1693920000000|2023-09-05 13:20:00|29.1|26.9|27.89|25.75|29.21|27.01|27.67|25.54|0
1693920300000|2023-09-05 13:25:00|28|25.85|27.56|25.44|28.11|25.95|26.91|24.84|0
1693920600000|2023-09-05 13:30:00|27.67|25.54|28.65|26.45|28.86|26.66|26.7|24.64|0
1693920900000|2023-09-05 13:35:00|28.97|26.77|30.17|27.97|30.85|28.65|28.43|26.24|0
1693921200000|2023-09-05 13:40:00|30.51|28.31|32.21|30.01|32.57|30.37|29.51|27.31|0
1693921500000|2023-09-05 13:45:00|32.33|30.13|32.33|30.13|32.33|30.13|29.94|27.74|0
1693921800000|2023-09-05 13:50:00|32.21|30.01|31.48|29.48|32.44|30.24|30.67|28.47|0
1693922100000|2023-09-05 13:55:00|31.6|29.6|32.14|30.14|32.66|30.66|30.91|28.91|0
1693922400000|2023-09-05 14:00:00|32.73|30.73|32.84|30.84|32.97|30.97|31.44|29.44|0
1693922700000|2023-09-05 14:05:00|32.73|30.73|31.78|29.78|33.08|31.08|30.98|28.98|0
1693923000000|2023-09-05 14:10:00|31.55|29.55|32.12|30.12|32.24|30.24|30.4|28.4|0
1693923300000|2023-09-05 14:15:00|32.6|30.6|31.31|29.31|34.03|32.03|31.31|29.31|0
1693923600000|2023-09-05 14:20:00|31.19|29.19|29.49|27.49|31.77|29.77|29.49|27.49|0
1693923900000|2023-09-05 14:25:00|29.83|27.83|30.61|28.61|31.29|29.29|28.62|26.62|0
1693924200000|2023-09-05 14:30:00|30.84|28.84|32.81|30.81|32.81|30.81|30.61|28.61|0
1693924500000|2023-09-05 14:35:00|32.93|30.93|31.42|29.42|33.65|31.65|31.19|29.19|0
1693924800000|2023-09-05 14:40:00|31.54|29.54|30.49|28.49|32.36|30.36|30.49|28.49|0
1693925100000|2023-09-05 14:45:00|30.26|28.26|29.13|27.13|32.12|30.12|28.58|26.58|0
1693925400000|2023-09-05 14:50:00|29.24|27.24|28.69|26.69|29.8|27.8|28.04|26.04|0
1693925700000|2023-09-05 14:55:00|28.8|26.8|29.12|27.12|29.46|27.46|28.68|26.68|0
1693926000000|2023-09-05 15:00:00|28.9|26.9|26.64|24.64|28.9|26.9|26.54|24.54|0
1693926300000|2023-09-05 15:05:00|26.54|24.54|26.02|24.02|26.85|24.85|25.07|23.15|0
1693926600000|2023-09-05 15:10:00|26.33|24.33|26.01|24.01|26.33|24.33|25.17|23.24|0
1693926900000|2023-09-05 15:15:00|25.8|23.82|26.01|24.01|26.32|24.32|25.17|23.23|0
1693927200000|2023-09-05 15:20:00|25.9|23.91|27.04|25.04|27.15|25.15|25.69|23.71|0
1693927500000|2023-09-05 15:25:00|27.14|25.14|28.32|26.32|28.32|26.32|26.93|24.93|0
1693927800000|2023-09-05 15:30:00|28.21|26.21|28.05|26.05|28.64|26.64|27.4|25.4|0
1693928100000|2023-09-05 15:35:00|28.16|26.16|28.7|26.7|29.6|27.6|27.83|25.83|0
1693928400000|2023-09-05 15:40:00|28.92|26.92|28.92|26.92|29.37|27.37|28.59|26.59|0
1693928700000|2023-09-05 15:45:00|29.03|27.03|28.14|26.14|29.37|27.37|27.71|25.71|0
1693929000000|2023-09-05 15:50:00|28.03|26.03|28.8|26.8|29.13|27.13|27.7|25.7|0
1693929300000|2023-09-05 15:55:00|28.68|26.68|28.02|26.02|28.91|26.91|27.91|25.91|0
1693929600000|2023-09-05 16:00:00|28.13|26.13|27.9|25.9|28.24|26.24|26.94|24.94|0
1693929900000|2023-09-05 16:05:00|27.8|25.8|26.93|24.93|27.9|25.9|26.93|24.93|0
1693930200000|2023-09-05 16:10:00|26.72|24.72|26.61|24.61|27.04|25.04|26.3|24.3|0
1693930500000|2023-09-05 16:15:00|26.5|24.5|26.5|24.5|27.56|25.56|26.39|24.39|0
1693930800000|2023-09-05 16:20:00|26.39|24.39|26.39|24.39|26.81|24.81|26.08|24.08|0
1693931100000|2023-09-05 16:25:00|26.49|24.49|27.34|25.34|27.66|25.66|26.49|24.49|0
1693931400000|2023-09-05 16:30:00|27.23|25.23|27.12|25.12|27.55|25.55|26.59|24.59|0
1693931700000|2023-09-05 16:35:00|27.22|25.22|26.29|24.29|27.33|25.33|25.98|23.98|0
1693932000000|2023-09-05 16:40:00|26.18|24.18|26.28|24.28|26.82|24.82|26.08|24.08|0
1693932300000|2023-09-05 16:45:00|26.18|24.18|26.7|24.7|26.7|24.7|25.75|23.77|0
1693932600000|2023-09-05 16:50:00|26.59|24.59|27.02|25.02|27.24|25.24|26.59|24.59|0
1693932900000|2023-09-05 16:55:00|27.12|25.12|27.33|25.33|27.66|25.66|26.91|24.91|0
1693933200000|2023-09-05 17:00:00|27.23|25.23|28.65|26.65|28.65|26.65|27.22|25.22|0
1693933500000|2023-09-05 17:05:00|28.76|26.76|29.66|27.66|29.77|27.77|28.53|26.53|0
1693933800000|2023-09-05 17:10:00|29.77|27.77|28.84|26.84|29.77|27.77|28.5|26.5|0
1693934100000|2023-09-05 17:15:00|28.95|26.95|29.06|27.06|29.41|27.41|28.49|26.49|0
1693934400000|2023-09-05 17:20:00|29.17|27.17|29.17|27.17|29.87|27.87|28.71|26.71|0
1693934700000|2023-09-05 17:25:00|29.05|27.05|29.86|27.86|29.98|27.98|28.83|26.83|0
1693935000000|2023-09-05 17:30:00|29.97|27.97|29.85|27.85|30.32|28.32|29.16|27.16|0
1693935300000|2023-09-05 17:35:00|29.73|27.73|29.04|27.04|29.85|27.85|28.7|26.7|0
1693935600000|2023-09-05 17:40:00|28.92|26.92|28.69|26.69|29.26|27.26|28.24|26.24|0
1693935900000|2023-09-05 17:45:00|28.58|26.58|28.57|26.57|29.14|27.14|28.24|26.24|0
1693936200000|2023-09-05 17:50:00|28.68|26.68|28|26|28.68|26.68|27.89|25.89|0
1693936500000|2023-09-05 17:55:00|27.89|25.89|28|26|28.79|26.79|27.78|25.78|0
1693936800000|2023-09-05 18:00:00|27.89|25.89|27.99|25.99|28.45|26.45|27.67|25.67|0
1693937100000|2023-09-05 18:05:00|28.11|26.11|28.89|26.89|29.35|27.35|28.11|26.11|0
1693937400000|2023-09-05 18:10:00|29|27|28.43|26.43|29.35|27.35|28.32|26.32|0
1693937700000|2023-09-05 18:15:00|28.32|26.32|26.99|24.99|28.77|26.77|26.99|24.99|0
1693938000000|2023-09-05 18:20:00|26.88|24.88|27.09|25.09|27.64|25.64|26.77|24.77|0
1693938300000|2023-09-05 18:25:00|26.98|24.98|26.44|24.44|27.31|25.31|26.12|24.12|0
1693938600000|2023-09-05 18:30:00|26.22|24.22|26.54|24.54|26.97|24.97|26.01|24.01|0
1693938900000|2023-09-05 18:35:00|26.64|24.64|27.07|25.07|27.51|25.51|26.64|24.64|0
1693939200000|2023-09-05 18:40:00|27.18|25.18|26.96|24.96|27.29|25.29|26.63|24.63|0
1693939500000|2023-09-05 18:45:00|27.07|25.07|26.31|24.31|27.28|25.28|26.09|24.09|0
1693939800000|2023-09-05 18:50:00|26.2|24.2|26.09|24.09|26.52|24.52|25.54|23.58|0
1693940100000|2023-09-05 18:55:00|26.19|24.19|25.21|23.27|26.41|24.41|25.21|23.27|0
1693940400000|2023-09-05 19:00:00|25.43|23.47|26.61|24.61|27.05|25.05|25.32|23.37|0
1693940700000|2023-09-05 19:05:00|26.5|24.5|27.15|25.15|27.26|25.26|26.5|24.5|0
1693941000000|2023-09-05 19:10:00|27.26|25.26|28.82|26.82|29.28|27.28|27.26|25.26|0
1693941300000|2023-09-05 19:15:00|28.93|26.93|28.93|26.93|29.16|27.16|28.25|26.25|0
1693941600000|2023-09-05 19:20:00|28.81|26.81|28.47|26.47|28.81|26.81|28.02|26.02|0
1693941900000|2023-09-05 19:25:00|28.58|26.58|28.69|26.69|29.61|27.61|28.35|26.35|0
1693942200000|2023-09-05 19:30:00|28.8|26.8|28.57|26.57|28.91|26.91|28.12|26.12|0
1693942500000|2023-09-05 19:35:00|28.45|26.45|26.9|24.9|28.68|26.68|26.9|24.9|0
1693942800000|2023-09-05 19:40:00|27.01|25.01|26.57|24.57|27.11|25.11|26.25|24.25|0
1693943100000|2023-09-05 19:45:00|26.46|24.46|28.78|26.78|29.01|27.01|26.24|24.24|0
1693943400000|2023-09-05 19:50:00|29.01|27.01|29.58|27.58|30.4|28.4|29.01|27.01|0
1693943700000|2023-09-05 19:55:00|30.04|28.04|31.47|29.47|31.83|29.83|30.04|28.04|0
1693944000000|2023-09-05 20:00:00|31.35|29.35|31.95|29.95|32.07|30.07|30.51|28.51|0
1693944300000|2023-09-05 20:05:00|31.83|29.83|32.31|30.31|32.56|30.56|31.46|29.46|0
1693944600000|2023-09-05 20:10:00|32.44|30.44|31.7|29.7|32.56|30.56|31.45|29.45|0
1693944900000|2023-09-05 20:15:00|32.14|29.74|32.26|29.86|32.51|30.11|32.01|29.61|0
1693945200000|2023-09-05 20:20:00|32.38|29.98|32.13|29.73|32.38|29.98|32.13|29.73|0
1693945500000|2023-09-05 20:25:00|32.25|29.85|32.25|29.85|32.37|29.97|32.13|29.73|0
1693945800000|2023-09-05 20:30:00|32.24|29.84|32.24|29.84|32.37|29.97|32.24|29.84|0
1693946100000|2023-09-05 20:35:00|32.36|29.96|32.6|30.2|32.61|30.21|32.24|29.84|0
1693946400000|2023-09-05 20:40:00|32.72|30.32|32.72|30.32|32.72|30.32|32.6|30.2|0
1693946700000|2023-09-05 20:45:00|33.09|30.69|32.47|30.07|33.09|30.69|32.47|30.07|0
1693947000000|2023-09-05 20:50:00|32.59|30.19|32.71|30.31|32.71|30.31|32.47|30.07|0
1693947300000|2023-09-05 20:55:00|32.77|30.37|32.52|30.12|32.83|30.43|32.4|30|0
1693947600000|2023-09-05 21:00:00|32.47|30.07|32.44|30.04|32.5|30.1|32.44|30.04|0
1693947900000|2023-09-05 21:05:00|32.31|29.91|32.38|29.98|32.39|29.99|32.31|29.91|0
1693948200000|2023-09-05 21:10:00|32.45|30.05|32.38|29.98|32.45|30.05|32.38|29.98|0
1693948500000|2023-09-05 21:15:00|32.36|29.96|32.34|29.94|32.5|30.1|32.32|29.92|0
1693948800000|2023-09-05 21:20:00|32.44|30.04|32.31|29.91|32.44|30.04|32.29|29.89|0
1693949100000|2023-09-05 21:25:00|32.44|30.04|32.29|29.89|32.44|30.04|32.18|29.78|0
1693949400000|2023-09-05 21:30:00|32.28|29.88|32.25|29.85|32.34|29.94|32.25|29.85|0
1693949700000|2023-09-05 21:35:00|32.24|29.84|32.48|30.08|32.48|30.08|32.2|29.8|0
1693950000000|2023-09-05 21:40:00|32.47|30.07|32.47|30.07|32.49|30.09|32.47|30.07|0
1693950300000|2023-09-05 21:45:00|32.45|30.05|32.44|30.04|32.47|30.07|32.31|29.91|0
1693950600000|2023-09-05 21:50:00|32.46|30.06|32.66|30.26|32.66|30.26|32.46|30.06|0
1693950900000|2023-09-05 21:55:00|32.64|30.24|32.6|30.2|32.64|30.24|32.47|30.07|0
1693951200000|2023-09-05 22:00:00|32.83|30.43|32.63|30.23|33.13|30.73|32.51|30.11|0
1693951500000|2023-09-05 22:05:00|32.57|30.17|32.25|29.85|32.57|30.17|32.01|29.61|0
1693951800000|2023-09-05 22:10:00|32.07|29.67|32.13|29.73|32.25|29.85|32.01|29.61|0
1693952100000|2023-09-05 22:15:00|32|29.6|31.75|29.35|32|29.6|31.75|29.35|0
1693952400000|2023-09-05 22:20:00|31.88|29.48|31.75|29.35|31.88|29.48|31.63|29.23|0
1693952700000|2023-09-05 22:25:00|31.87|29.47|31.99|29.59|32.11|29.71|31.75|29.35|0
1693953000000|2023-09-05 22:30:00|31.86|29.46|31.98|29.58|31.98|29.58|31.74|29.34|0
1693953300000|2023-09-05 22:35:00|31.86|29.46|31.73|29.33|31.86|29.46|31.73|29.33|0
1693953600000|2023-09-05 22:40:00|31.61|29.21|31.73|29.33|31.73|29.33|31.61|29.21|0
1693953900000|2023-09-05 22:45:00|31.72|29.32|31.84|29.44|31.96|29.56|31.72|29.32|0
1693954200000|2023-09-05 22:50:00|31.72|29.32|31.59|29.19|31.72|29.32|31.59|29.19|0
1693954500000|2023-09-05 22:55:00|31.71|29.31|31.65|29.25|31.71|29.31|31.59|29.19|0
1693954800000|2023-09-05 23:00:00|31.71|29.31|31.7|29.3|31.71|29.31|31.58|29.18|0
1693955100000|2023-09-05 23:05:00|31.58|29.18|32.06|29.66|32.06|29.66|31.58|29.18|0
1693955400000|2023-09-05 23:10:00|31.94|29.54|31.94|29.54|31.94|29.54|31.69|29.29|0
1693955700000|2023-09-05 23:15:00|32.06|29.66|32.05|29.65|32.18|29.78|31.93|29.53|0
1693956000000|2023-09-05 23:20:00|32.24|29.84|32.29|29.89|32.42|30.02|32.17|29.77|0
1693956300000|2023-09-05 23:25:00|32.17|29.77|32.16|29.76|32.17|29.77|32.16|29.76|0
1693956600000|2023-09-05 23:30:00|32.23|29.83|32.16|29.76|32.29|29.89|32.04|29.64|0
1693956900000|2023-09-05 23:35:00|32.03|29.63|31.66|29.26|32.16|29.76|31.66|29.26|0
1693957200000|2023-09-05 23:40:00|31.78|29.38|31.78|29.38|31.9|29.5|31.66|29.26|0
1693957500000|2023-09-05 23:45:00|31.84|29.44|31.9|29.5|32.15|29.75|31.84|29.44|0
1693957800000|2023-09-05 23:50:00|31.77|29.37|31.65|29.25|31.89|29.49|31.65|29.25|0
1693958100000|2023-09-05 23:55:00|31.52|29.12|31.88|29.48|31.89|29.49|31.52|29.12|0
1693958400000|2023-09-06 00:00:00|32.01|29.61|32.12|29.72|32.37|29.97|31.88|29.48|0
1693958700000|2023-09-06 00:05:00|32.06|29.66|31.63|29.23|32.06|29.66|31.39|28.99|0
1693959000000|2023-09-06 00:10:00|31.75|29.35|31.74|29.34|31.99|29.59|31.5|29.1|0
1693959300000|2023-09-06 00:15:00|31.87|29.47|30.88|28.5|31.87|29.47|30.82|28.45|0
1693959600000|2023-09-06 00:20:00|31|28.62|32.17|29.77|32.29|29.89|30.75|28.39|0
1693959900000|2023-09-06 00:25:00|32.05|29.65|32.4|30|32.53|30.13|32.05|29.65|0
1693960200000|2023-09-06 00:30:00|32.2|30.2|32.32|30.32|32.56|30.56|32.2|30.2|0
1693960500000|2023-09-06 00:35:00|32.2|30.2|32.43|30.43|32.68|30.68|32.2|30.2|0
1693960800000|2023-09-06 00:40:00|32.5|30.5|32.55|30.55|32.55|30.55|32.31|30.31|0
1693961100000|2023-09-06 00:45:00|32.43|30.43|32.42|30.42|32.43|30.43|32.3|30.3|0
1693961400000|2023-09-06 00:50:00|32.54|30.54|32.54|30.54|32.66|30.66|32.42|30.42|0
1693961700000|2023-09-06 00:55:00|32.42|30.42|32.35|30.35|32.54|30.54|32.35|30.35|0
1693962000000|2023-09-06 01:00:00|32.29|30.29|32.53|30.53|32.53|30.53|32.16|30.16|0
1693962300000|2023-09-06 01:05:00|32.47|30.47|32.28|30.28|32.52|30.52|32.16|30.16|0
1693962600000|2023-09-06 01:10:00|32.27|30.27|32.39|30.39|32.52|30.52|32.27|30.27|0
1693962900000|2023-09-06 01:15:00|32.46|30.46|33.12|31.12|33.37|31.37|32.46|30.46|0
1693963200000|2023-09-06 01:20:00|33.18|31.18|33.61|31.61|33.61|31.61|33|31|0
1693963500000|2023-09-06 01:25:00|33.49|31.49|33.6|31.6|33.86|31.86|33.36|31.36|0
1693963800000|2023-09-06 01:30:00|33.48|31.48|33.47|31.47|33.85|31.85|33.23|31.23|0
1693964100000|2023-09-06 01:35:00|33.6|31.6|33.34|31.34|33.6|31.6|33.1|31.1|0
1693964400000|2023-09-06 01:40:00|33.47|31.47|34.09|32.09|34.09|32.09|33.34|31.34|0
1693964700000|2023-09-06 01:45:00|34.21|32.21|34.08|32.08|34.59|32.59|34.08|32.08|0
1693965000000|2023-09-06 01:50:00|33.95|31.95|34.45|32.45|34.58|32.58|33.95|31.95|0
1693965300000|2023-09-06 01:55:00|34.58|32.58|34.96|32.96|35.09|33.09|34.45|32.45|0
1693965600000|2023-09-06 02:00:00|34.83|32.83|34.32|32.32|34.83|32.83|34.26|32.26|0
1693965900000|2023-09-06 02:05:00|34.44|32.44|33.93|31.93|34.44|32.44|33.81|31.81|0
1693966200000|2023-09-06 02:10:00|33.81|31.81|33.18|31.18|33.93|31.93|33.18|31.18|0
1693966500000|2023-09-06 02:15:00|33.3|31.3|32.93|30.93|33.43|31.43|32.93|30.93|0
1693966800000|2023-09-06 02:20:00|33.05|31.05|32.67|30.67|33.05|31.05|32.67|30.67|0
1693967100000|2023-09-06 02:25:00|32.8|30.8|32.42|30.42|32.8|30.8|32.42|30.42|0
1693967400000|2023-09-06 02:30:00|32.55|30.55|32.54|30.54|32.67|30.67|32.3|30.3|0
1693967700000|2023-09-06 02:35:00|32.6|30.6|32.78|30.78|32.78|30.78|32.54|30.54|0
1693968000000|2023-09-06 02:40:00|32.66|30.66|32.65|30.65|32.9|30.9|32.53|30.53|0
1693968300000|2023-09-06 02:45:00|32.53|30.53|33.14|31.14|33.14|31.14|32.53|30.53|0
1693968600000|2023-09-06 02:50:00|33.26|31.26|33.63|31.63|33.75|31.75|33.26|31.26|0
1693968900000|2023-09-06 02:55:00|33.5|31.5|33.5|31.5|33.63|31.63|33.5|31.5|0
1693969200000|2023-09-06 03:00:00|33.62|31.62|33.99|31.99|33.99|31.99|33.62|31.62|0
1693969500000|2023-09-06 03:05:00|34.24|32.24|34.75|32.75|34.88|32.88|34.12|32.12|0
1693969800000|2023-09-06 03:10:00|34.62|32.62|34.36|32.36|34.62|32.62|34.23|32.23|0
1693970100000|2023-09-06 03:15:00|34.48|32.48|34.61|32.61|34.74|32.74|34.23|32.23|0
1693970400000|2023-09-06 03:20:00|34.48|32.48|34.35|32.35|34.48|32.48|34.22|32.22|0
1693970700000|2023-09-06 03:25:00|34.47|32.47|34.21|32.21|34.47|32.47|34.15|32.15|0
1693971000000|2023-09-06 03:30:00|34.34|32.34|34.59|32.59|34.59|32.59|34.34|32.34|0
1693971300000|2023-09-06 03:35:00|34.72|32.72|34.58|32.58|34.97|32.97|34.58|32.58|0
1693971600000|2023-09-06 03:40:00|34.46|32.46|34.71|32.71|34.71|32.71|34.46|32.46|0
1693971900000|2023-09-06 03:45:00|34.7|32.7|34.57|32.57|34.83|32.83|34.44|32.44|0
1693972200000|2023-09-06 03:50:00|34.44|32.44|34.19|32.19|34.57|32.57|34.19|32.19|0
1693972500000|2023-09-06 03:55:00|34.18|32.18|34.56|32.56|34.56|32.56|34.06|32.06|0
1693972800000|2023-09-06 04:00:00|34.69|32.69|34.55|32.55|34.69|32.69|34.55|32.55|0
1693973100000|2023-09-06 04:05:00|34.43|32.43|34.17|32.17|34.43|32.43|34.17|32.17|0
1693973400000|2023-09-06 04:10:00|34.16|32.16|34.16|32.16|34.16|32.16|34.04|32.04|0
1693973700000|2023-09-06 04:15:00|34.29|32.29|34.28|32.28|34.41|32.41|34.16|32.16|0
1693974000000|2023-09-06 04:20:00|34.15|32.15|34.02|32.02|34.28|32.28|34.02|32.02|0
1693974300000|2023-09-06 04:25:00|33.9|31.9|34.02|32.02|34.15|32.15|33.9|31.9|0
1693974600000|2023-09-06 04:30:00|33.89|31.89|33.38|31.38|34.02|32.02|33.01|31.01|0
1693974900000|2023-09-06 04:35:00|33.51|31.51|33.75|31.75|33.76|31.76|33.38|31.38|0
1693975200000|2023-09-06 04:40:00|33.63|31.63|33.75|31.75|33.75|31.75|33.62|31.62|0
1693975500000|2023-09-06 04:45:00|33.87|31.87|33.74|31.74|34|32|33.68|31.68|0
1693975800000|2023-09-06 04:50:00|33.87|31.87|34.11|32.11|34.12|32.12|33.74|31.74|0
1693976100000|2023-09-06 04:55:00|34.24|32.24|33.98|31.98|34.24|32.24|33.86|31.86|0
1693976400000|2023-09-06 05:00:00|33.86|31.86|34.1|32.1|34.11|32.11|33.85|31.85|0
1693976700000|2023-09-06 05:05:00|33.98|31.98|34.73|32.73|35.38|33.38|33.97|31.97|0
1693977000000|2023-09-06 05:10:00|34.86|32.86|33.84|31.84|34.86|32.86|33.84|31.84|0
1693977300000|2023-09-06 05:15:00|33.96|31.96|34.08|32.08|34.34|32.34|33.84|31.84|0
1693977600000|2023-09-06 05:20:00|33.96|31.96|33.95|31.95|34.21|32.21|33.95|31.95|0
1693977900000|2023-09-06 05:25:00|34.08|32.08|33.95|31.95|34.2|32.2|33.82|31.82|0
1693978200000|2023-09-06 05:30:00|34.07|32.07|33.56|31.56|34.2|32.2|33.44|31.44|0
1693978500000|2023-09-06 05:35:00|33.44|31.44|33.06|31.06|33.56|31.56|33.06|31.06|0
1693978800000|2023-09-06 05:40:00|33.25|31.25|33.8|31.8|33.93|31.93|33.25|31.25|0
1693979100000|2023-09-06 05:45:00|33.68|31.68|33.67|31.67|33.93|31.93|33.54|31.54|0
1693979400000|2023-09-06 05:50:00|33.8|31.8|33.66|31.66|33.92|31.92|33.54|31.54|0
1693979700000|2023-09-06 05:55:00|33.54|31.54|32.91|30.91|33.79|31.79|32.91|30.91|0
1693980000000|2023-09-06 06:00:00|33.03|31.03|33.53|31.53|33.66|31.66|32.79|30.79|0
1693980300000|2023-09-06 06:05:00|33.65|31.65|33.4|31.4|34.03|32.03|33.4|31.4|0
1693980600000|2023-09-06 06:10:00|33.52|31.52|33.89|31.89|34.15|32.15|33.4|31.4|0
1693980900000|2023-09-06 06:15:00|33.77|31.77|34.27|32.27|34.27|32.27|33.76|31.76|0
1693981200000|2023-09-06 06:20:00|34.26|32.26|33.67|31.67|34.52|32.52|33.67|31.67|0
1693981500000|2023-09-06 06:25:00|34.12|32.12|33.98|31.98|34.5|32.5|33.86|31.86|0
1693981800000|2023-09-06 06:30:00|33.86|31.86|33.72|31.72|34.11|32.11|33.6|31.6|0
1693982100000|2023-09-06 06:35:00|33.85|31.85|34.23|32.23|34.49|32.49|33.85|31.85|0
1693982400000|2023-09-06 06:40:00|34.1|32.1|34.61|32.61|34.74|32.74|34.1|32.1|0
1693982700000|2023-09-06 06:45:00|34.73|32.73|34.6|32.6|34.86|32.86|34.22|32.22|0
1693983000000|2023-09-06 06:50:00|34.67|32.67|34.34|32.34|34.73|32.73|34.34|32.34|0
1693983300000|2023-09-06 06:55:00|34.28|32.28|35.11|33.11|35.5|33.5|34.21|32.21|0
1693983600000|2023-09-06 07:00:00|34.98|32.98|36.02|34.02|36.28|34.28|34.98|32.98|0
1693983900000|2023-09-06 07:05:00|35.88|33.88|36.34|34.34|36.41|34.41|35.49|33.49|0
1693984200000|2023-09-06 07:10:00|36.28|34.28|36.67|34.67|36.81|34.81|36.01|34.01|0
1693984500000|2023-09-06 07:15:00|36.94|34.94|38.84|36.84|39.96|37.96|36.94|34.94|0
1693984800000|2023-09-06 07:20:00|38.56|36.56|38.01|36.01|38.98|36.98|37.6|35.6|0
1693985100000|2023-09-06 07:25:00|37.87|35.87|37.32|35.32|38.28|36.28|36.92|34.92|0
1693985400000|2023-09-06 07:30:00|37.05|35.05|37.32|35.32|37.73|35.73|36.65|34.65|0
1693985700000|2023-09-06 07:35:00|37.45|35.45|36.58|34.58|37.72|35.72|35.71|33.71|0
1693986000000|2023-09-06 07:40:00|36.64|34.64|35.97|33.97|37.04|35.04|35.97|33.97|0
1693986300000|2023-09-06 07:45:00|36.1|34.1|36.49|34.49|36.9|34.9|35.84|33.84|0
1693986600000|2023-09-06 07:50:00|36.56|34.56|37.29|35.29|37.57|35.57|36.49|34.49|0
1693986900000|2023-09-06 07:55:00|37.43|35.43|38.11|36.11|38.38|36.38|37.43|35.43|0
1693987200000|2023-09-06 08:00:00|38.24|36.24|36.88|34.88|38.38|36.38|36.81|34.81|0
1693987500000|2023-09-06 08:05:00|36.74|34.74|35.28|33.28|37.01|35.01|35.28|33.28|0
1693987800000|2023-09-06 08:10:00|35.41|33.41|35.8|33.8|35.93|33.93|35.15|33.15|0
1693988100000|2023-09-06 08:15:00|35.93|33.93|37.4|35.4|37.54|35.54|35.8|33.8|0
1693988400000|2023-09-06 08:20:00|37.13|35.13|37.26|35.26|37.94|35.94|36.85|34.85|0
1693988700000|2023-09-06 08:25:00|37.12|35.12|37.8|35.8|37.8|35.8|36.99|34.99|0
1693989000000|2023-09-06 08:30:00|37.93|35.93|36.98|34.98|37.93|35.93|36.41|34.41|0
1693989300000|2023-09-06 08:35:00|36.91|34.91|37.65|35.65|37.79|35.79|36.57|34.57|0
1693989600000|2023-09-06 08:40:00|37.85|35.85|37.51|35.51|37.92|35.92|37.37|35.37|0
1693989900000|2023-09-06 08:45:00|37.37|35.37|37.5|35.5|37.64|35.64|37.23|35.23|0
1693990200000|2023-09-06 08:50:00|37.64|35.64|36.82|34.82|37.64|35.64|35.76|33.76|0
1693990500000|2023-09-06 08:55:00|36.68|34.68|36.01|34.01|36.82|34.82|35.88|33.88|0
1693990800000|2023-09-06 09:00:00|36.14|34.14|35.48|33.48|36.28|34.28|35.09|33.09|0
1693991100000|2023-09-06 09:05:00|35.61|33.61|36.13|34.13|36.27|34.27|35.35|33.35|0
1693991400000|2023-09-06 09:10:00|36.27|34.27|37.61|35.61|37.74|35.74|36.26|34.26|0
1693991700000|2023-09-06 09:15:00|37.74|35.74|36.32|34.32|37.74|35.74|36.25|34.25|0
1693992000000|2023-09-06 09:20:00|36.25|34.25|35.45|33.45|36.39|34.39|35.32|33.32|0
1693992300000|2023-09-06 09:25:00|35.32|33.32|36.91|34.91|36.91|34.91|35.32|33.32|0
1693992600000|2023-09-06 09:30:00|36.78|34.78|36.5|34.5|36.78|34.78|35.84|33.84|0
1693992900000|2023-09-06 09:35:00|36.37|34.37|36.63|34.63|36.64|34.64|36.23|34.23|0
1693993200000|2023-09-06 09:40:00|36.36|34.36|36.76|34.76|37.3|35.3|36.36|34.36|0
1693993500000|2023-09-06 09:45:00|36.62|34.62|36.22|34.22|36.89|34.89|36.09|34.09|0
1693993800000|2023-09-06 09:50:00|36.29|34.29|36.41|34.41|36.89|34.89|36.22|34.22|0
1693994100000|2023-09-06 09:55:00|36.15|34.15|35.88|33.88|36.15|34.15|35.35|33.35|0
1693994400000|2023-09-06 10:00:00|35.81|33.81|35.67|33.67|36.07|34.07|35.54|33.54|0
1693994700000|2023-09-06 10:05:00|35.8|33.8|35.93|33.93|36.2|34.2|35.67|33.67|0
1693995000000|2023-09-06 10:10:00|35.8|33.8|34.61|32.61|35.86|33.86|34.61|32.61|0
1693995300000|2023-09-06 10:15:00|34.74|32.74|35.13|33.13|35.52|33.52|34.61|32.61|0
1693995600000|2023-09-06 10:20:00|35.26|33.26|35.65|33.65|35.78|33.78|34.99|32.99|0
1693995900000|2023-09-06 10:25:00|35.78|33.78|35.64|33.64|36.04|34.04|35.64|33.64|0
1693996200000|2023-09-06 10:30:00|35.51|33.51|35.24|33.24|35.64|33.64|34.98|32.98|0
1693996500000|2023-09-06 10:35:00|35.37|33.37|35.63|33.63|35.96|33.96|34.98|32.98|0
1693996800000|2023-09-06 10:40:00|35.76|33.76|35.62|33.62|36.16|34.16|35.36|33.36|0
1693997100000|2023-09-06 10:45:00|35.75|33.75|36.01|34.01|36.01|34.01|35.36|33.36|0
1693997400000|2023-09-06 10:50:00|35.88|33.88|36.14|34.14|36.14|34.14|35.35|33.35|0
1693997700000|2023-09-06 10:55:00|36.27|34.27|36|34|36.68|34.68|36|34|0
1693998000000|2023-09-06 11:00:00|36.13|34.13|36.8|34.8|37.07|35.07|35.74|33.74|0
1693998300000|2023-09-06 11:05:00|36.93|34.93|36.79|34.79|37.34|35.34|36.52|34.52|0
1693998600000|2023-09-06 11:10:00|36.93|34.93|35.59|33.59|36.93|34.93|35.46|33.46|0
1693998900000|2023-09-06 11:15:00|35.45|33.45|35.19|33.19|35.85|33.85|35.19|33.19|0
1693999200000|2023-09-06 11:20:00|35.06|33.06|35.05|33.05|35.32|33.32|34.92|32.92|0
1693999500000|2023-09-06 11:25:00|35.18|33.18|35.04|33.04|35.84|33.84|35.04|33.04|0
1693999800000|2023-09-06 11:30:00|35.17|33.17|35.56|33.56|35.83|33.83|35.04|33.04|0
1694000100000|2023-09-06 11:35:00|35.69|33.69|35.16|33.16|35.83|33.83|34.77|32.77|0
1694000400000|2023-09-06 11:40:00|35.29|33.29|36.42|34.42|36.75|34.75|35.29|33.29|0
1694000700000|2023-09-06 11:45:00|36.35|34.35|36.21|34.21|36.88|34.88|36.07|34.07|0
1694001000000|2023-09-06 11:50:00|36.34|34.34|36.47|34.47|37.08|35.08|36.34|34.34|0
1694001300000|2023-09-06 11:55:00|36.6|34.6|35.93|33.93|36.74|34.74|35.8|33.8|0
1694001600000|2023-09-06 12:00:00|36.06|34.06|36.73|34.73|37.27|35.27|35.93|33.93|0
1694001900000|2023-09-06 12:05:00|36.59|34.59|35.92|33.92|37|35|35.92|33.92|0
1694002200000|2023-09-06 12:10:00|36.05|34.05|36.85|34.85|37.12|35.12|35.92|33.92|0
1694002500000|2023-09-06 12:15:00|36.71|34.71|36.71|34.71|36.98|34.98|36.04|34.04|0
1694002800000|2023-09-06 12:20:00|36.84|34.84|36.7|34.7|37.11|35.11|36.17|34.17|0
1694003100000|2023-09-06 12:25:00|36.57|34.57|36.56|34.56|37.24|35.24|36.43|34.43|0
1694003400000|2023-09-06 12:30:00|36.7|34.7|37.64|35.64|37.64|35.64|36.43|34.43|0
1694003700000|2023-09-06 12:35:00|37.78|35.78|38.05|36.05|38.75|36.75|37.78|35.78|0
1694004000000|2023-09-06 12:40:00|38.19|36.19|37.49|35.49|38.32|36.32|37.36|35.36|0
1694004300000|2023-09-06 12:45:00|37.63|35.63|37.08|35.08|37.9|35.9|36.94|34.94|0
1694004600000|2023-09-06 12:50:00|37.21|35.21|36.26|34.26|37.21|35.21|35.86|33.86|0
1694004900000|2023-09-06 12:55:00|36.13|34.13|35.73|33.73|36.13|34.13|35.33|33.33|0
1694005200000|2023-09-06 13:00:00|35.59|33.59|35.59|33.59|36.26|34.26|35.59|33.59|0
1694005500000|2023-09-06 13:05:00|35.72|33.72|36.11|34.11|36.52|34.52|35.59|33.59|0
1694005800000|2023-09-06 13:10:00|36.25|34.25|36.04|34.04|36.78|34.78|35.78|33.78|0
1694006100000|2023-09-06 13:15:00|36.11|34.11|35.83|33.83|36.64|34.64|35.7|33.7|0
1694006400000|2023-09-06 13:20:00|35.97|33.97|35.43|33.43|36.1|34.1|35.43|33.43|0
1694006700000|2023-09-06 13:25:00|35.56|33.56|35.95|33.95|36.23|34.23|35.3|33.3|0
1694007000000|2023-09-06 13:30:00|35.56|33.56|38.94|36.94|39.93|37.93|35.56|33.56|0
1694007300000|2023-09-06 13:35:00|39.5|37.5|40.36|38.36|40.65|38.65|39.22|37.22|0
1694007600000|2023-09-06 13:40:00|40.5|38.5|36.98|34.98|41.08|39.08|36.3|34.3|0
1694007900000|2023-09-06 13:45:00|36.71|34.71|38.78|36.78|39.2|37.2|35.1|33.1|0
1694008200000|2023-09-06 13:50:00|38.92|36.92|37.52|35.52|38.92|36.92|36.03|34.03|0
1694008500000|2023-09-06 13:55:00|37.38|35.38|38|36|38.35|36.35|37.1|35.1|0
1694008800000|2023-09-06 14:00:00|39.41|37.41|44.8|42.8|45.42|43.42|39.41|37.41|0
1694009100000|2023-09-06 14:05:00|44.96|42.96|44.03|42.03|46.2|44.2|42.82|40.82|0
1694009400000|2023-09-06 14:10:00|43.73|41.73|44.79|42.79|45.57|43.57|43.12|41.12|0
1694009700000|2023-09-06 14:15:00|45.1|43.1|41.91|39.91|45.1|43.1|41.77|39.77|0
1694010000000|2023-09-06 14:20:00|41.77|39.77|46.97|44.97|47.12|45.12|41.62|39.62|0
1694010300000|2023-09-06 14:25:00|47.28|45.28|49.04|47.04|49.21|47.21|45.71|43.71|0
1694010600000|2023-09-06 14:30:00|49.21|47.21|47.11|45.11|49.37|47.37|46.64|44.64|0
1694010900000|2023-09-06 14:35:00|46.64|44.64|47.58|45.58|48.39|46.39|46.01|44.01|0
1694011200000|2023-09-06 14:40:00|47.27|45.27|48.54|46.54|48.54|46.54|46.47|44.47|0
1694011500000|2023-09-06 14:45:00|48.7|46.7|49.51|47.51|49.84|47.84|47.74|45.74|0
1694011800000|2023-09-06 14:50:00|49.67|47.67|48.85|46.85|51.99|49.99|48.7|46.7|0
1694012100000|2023-09-06 14:55:00|49.02|47.02|51.48|49.48|51.48|49.48|48.69|46.69|0
1694012400000|2023-09-06 15:00:00|51.65|49.65|51.31|49.31|52.49|50.49|50.98|48.98|0
1694012700000|2023-09-06 15:05:00|51.48|49.48|53.32|51.32|53.32|51.32|50.48|48.48|0
1694013000000|2023-09-06 15:10:00|52.98|50.98|54.17|52.17|55.04|53.04|52.64|50.64|0
1694013300000|2023-09-06 15:15:00|53.83|51.83|51.46|49.46|54.34|52.34|51.13|49.13|0
1694013600000|2023-09-06 15:20:00|51.29|49.29|51.62|49.62|52.97|50.97|51.12|49.12|0
1694013900000|2023-09-06 15:25:00|51.45|49.45|50.78|48.78|52.29|50.29|49.8|47.8|0
1694014200000|2023-09-06 15:30:00|50.95|48.95|51.44|49.44|52.28|50.28|50.45|48.45|0
1694014500000|2023-09-06 15:35:00|51.28|49.28|50.94|48.94|52.11|50.11|49.79|47.79|0
1694014800000|2023-09-06 15:40:00|51.1|49.1|49.78|47.78|51.43|49.43|49.78|47.78|0
1694015100000|2023-09-06 15:45:00|49.94|47.94|51.93|49.93|52.1|50.1|49.61|47.61|0
1694015400000|2023-09-06 15:50:00|52.1|50.1|51.92|49.92|52.1|50.1|50.43|48.43|0
1694015700000|2023-09-06 15:55:00|52.09|50.09|52.42|50.42|53.27|51.27|50.42|48.42|0
1694016000000|2023-09-06 16:00:00|52.59|50.59|52.25|50.25|53.27|51.27|51.91|49.91|0
1694016300000|2023-09-06 16:05:00|52.08|50.08|53.86|51.86|53.86|51.86|51.24|49.24|0
1694016600000|2023-09-06 16:10:00|54.21|52.21|53|51|54.21|52.21|52.49|50.49|0
1694016900000|2023-09-06 16:15:00|52.83|50.83|54.2|52.2|54.37|52.37|52.15|50.15|0
1694017200000|2023-09-06 16:20:00|54.19|52.19|53.7|51.7|54.71|52.71|52.99|50.99|0
1694017500000|2023-09-06 16:25:00|53.53|51.53|57.17|55.17|57.52|55.52|53.36|51.36|0
1694017800000|2023-09-06 16:30:00|57.34|55.34|57.21|55.21|59.14|57.14|57.21|55.21|0
1694018100000|2023-09-06 16:35:00|57.38|55.38|58.08|56.08|58.96|56.96|57.38|55.38|0
1694018400000|2023-09-06 16:40:00|58.25|56.25|61.45|59.45|61.82|59.82|57.9|55.9|0
1694018700000|2023-09-06 16:45:00|61.63|59.63|61.81|59.81|62.54|60.54|60.55|58.55|0
1694019000000|2023-09-06 16:50:00|61.99|59.99|62.71|60.71|63.08|61.08|60.91|58.91|0
1694019300000|2023-09-06 16:55:00|63.26|61.26|62.53|60.53|64.36|62.36|62.53|60.53|0
1694019600000|2023-09-06 17:00:00|62.71|60.71|64.73|62.73|66.56|64.56|62.71|60.71|0
1694019900000|2023-09-06 17:05:00|64.91|62.91|62.73|60.73|65.64|63.64|62.2|60.2|0
1694020200000|2023-09-06 17:10:00|62.55|60.55|59.89|57.89|62.55|60.55|59.89|57.89|0
1694020500000|2023-09-06 17:15:00|60.07|58.07|56.55|54.55|60.42|58.42|56.55|54.55|0
1694020800000|2023-09-06 17:20:00|56.21|54.21|57.58|55.58|58.11|56.11|56.21|54.21|0
1694021100000|2023-09-06 17:25:00|57.76|55.76|58.28|56.28|58.81|56.81|56.72|54.72|0
1694021400000|2023-09-06 17:30:00|58.45|56.45|57.57|55.57|58.62|56.62|57.23|55.23|0
1694021700000|2023-09-06 17:35:00|57.92|55.92|56.19|54.19|58.1|56.1|56.01|54.01|0
1694022000000|2023-09-06 17:40:00|56.36|54.36|56.35|54.35|58.26|56.26|55.84|53.84|0
1694022300000|2023-09-06 17:45:00|56.18|54.18|54.3|52.3|56.87|54.87|54.3|52.3|0
1694022600000|2023-09-06 17:50:00|54.47|52.47|55.48|53.48|56.52|54.52|54.13|52.13|0
1694022900000|2023-09-06 17:55:00|55.65|53.65|55.31|53.31|56.17|54.17|53.62|51.62|0
1694023200000|2023-09-06 18:00:00|55.65|53.65|55.3|53.3|56.16|54.16|53.45|51.45|0
1694023500000|2023-09-06 18:05:00|55.47|53.47|53.61|51.61|55.99|53.99|53.27|51.27|0
1694023800000|2023-09-06 18:10:00|53.78|51.78|53.77|51.77|55.12|53.12|53.44|51.44|0
1694024100000|2023-09-06 18:15:00|53.94|51.94|53.77|51.77|55.46|53.46|53.6|51.6|0
1694024400000|2023-09-06 18:20:00|53.6|51.6|54.27|52.27|54.62|52.62|53.6|51.6|0
1694024700000|2023-09-06 18:25:00|54.1|52.1|51.91|49.91|54.1|52.1|51.42|49.42|0
1694025000000|2023-09-06 18:30:00|51.75|49.75|50.75|48.75|51.91|49.91|49.29|47.29|0
1694025300000|2023-09-06 18:35:00|50.92|48.92|49.93|47.93|51.08|49.08|49.61|47.61|0
1694025600000|2023-09-06 18:40:00|49.77|47.77|49.44|47.44|50.74|48.74|49.44|47.44|0
1694025900000|2023-09-06 18:45:00|49.6|47.6|49.59|47.59|50.25|48.25|49.27|47.27|0
1694026200000|2023-09-06 18:50:00|49.43|47.43|49.1|47.1|49.75|47.75|48.94|46.94|0
1694026500000|2023-09-06 18:55:00|48.94|46.94|49.89|47.89|50.98|48.98|48.94|46.94|0
1694026800000|2023-09-06 19:00:00|49.72|47.72|52.55|50.55|52.72|50.72|49.39|47.39|0
1694027100000|2023-09-06 19:05:00|52.72|50.72|53.56|51.56|53.74|51.74|52.55|50.55|0
1694027400000|2023-09-06 19:10:00|53.39|51.39|50.86|48.86|53.9|51.9|50.53|48.53|0
1694027700000|2023-09-06 19:15:00|50.69|48.69|49.21|47.21|50.69|48.69|48.72|46.72|0
1694028000000|2023-09-06 19:20:00|49.05|47.05|48.71|46.71|49.86|47.86|48.39|46.39|0
1694028300000|2023-09-06 19:25:00|48.55|46.55|50.51|48.51|51.01|49.01|48.23|46.23|0
1694028600000|2023-09-06 19:30:00|50.68|48.68|48.68|46.68|50.84|48.84|48.52|46.52|0
1694028900000|2023-09-06 19:35:00|48.85|46.85|48.35|46.35|49.01|47.01|47.7|45.7|0
1694029200000|2023-09-06 19:40:00|48.19|46.19|48.34|46.34|49|47|47.7|45.7|0
1694029500000|2023-09-06 19:45:00|48.18|46.18|48.5|46.5|49.82|47.82|47.85|45.85|0
1694029800000|2023-09-06 19:50:00|48.17|46.17|49.32|47.32|50.65|48.65|47.69|45.69|0
1694030100000|2023-09-06 19:55:00|49.48|47.48|46.68|44.68|49.65|47.65|46.03|44.03|0
1694030400000|2023-09-06 20:00:00|47|45|48.14|46.14|48.15|46.15|47|45|0
1694030700000|2023-09-06 20:05:00|48.31|46.31|48.8|46.8|49.13|47.13|48.14|46.14|0
1694031000000|2023-09-06 20:10:00|48.63|46.63|47.97|45.97|48.8|46.8|47.97|45.97|0
1694031300000|2023-09-06 20:15:00|48.33|45.93|48.82|46.42|48.99|46.59|48.25|45.85|0
1694031600000|2023-09-06 20:20:00|48.65|46.25|48.65|46.25|48.65|46.25|48.49|46.09|0
1694031900000|2023-09-06 20:25:00|48.81|46.41|48.64|46.24|48.81|46.41|48.64|46.24|0
1694032200000|2023-09-06 20:30:00|48.31|45.91|48.31|45.91|48.48|46.08|48.14|45.74|0
1694032500000|2023-09-06 20:35:00|48.47|46.07|48.3|45.9|48.47|46.07|48.14|45.74|0
1694032800000|2023-09-06 20:40:00|48.14|45.74|47.97|45.57|48.14|45.74|47.97|45.57|0
1694033100000|2023-09-06 20:45:00|48.13|45.73|48.46|46.06|48.62|46.22|47.97|45.57|0
1694033400000|2023-09-06 20:50:00|48.38|45.98|48.45|46.05|48.45|46.05|48.29|45.89|0
1694033700000|2023-09-06 20:55:00|48.62|46.22|48.2|45.8|48.62|46.22|48.04|45.64|0
1694034000000|2023-09-06 21:00:00|48.16|45.76|48.2|45.8|48.81|46.41|48.09|45.69|0
1694034300000|2023-09-06 21:05:00|48.18|45.78|48.87|46.47|48.87|46.47|48.08|45.68|0
1694034600000|2023-09-06 21:10:00|48.61|46.21|48.68|46.28|48.85|46.45|48.53|46.13|0
1694034900000|2023-09-06 21:15:00|48.67|46.27|48.52|46.12|48.7|46.3|48.52|46.12|0
1694035200000|2023-09-06 21:20:00|48.64|46.24|48.57|46.17|48.64|46.24|48.57|46.17|0
1694035500000|2023-09-06 21:25:00|48.56|46.16|48.59|46.19|48.59|46.19|48.56|46.16|0
1694035800000|2023-09-06 21:30:00|48.54|46.14|48.53|46.13|48.54|46.14|48.53|46.13|0
1694036100000|2023-09-06 21:35:00|48.55|46.15|48.38|45.98|48.55|46.15|48.38|45.98|0
1694036400000|2023-09-06 21:40:00|48.43|46.03|48.5|46.1|48.5|46.1|48.43|46.03|0
1694036700000|2023-09-06 21:45:00|48.47|46.07|48.49|46.09|48.5|46.1|48.42|46.02|0
1694037000000|2023-09-06 21:50:00|48.42|46.02|48.41|46.01|48.42|46.02|48.41|46.01|0
1694037300000|2023-09-06 21:55:00|48.44|46.04|48.32|45.92|48.49|46.09|48.32|45.92|0
1694037600000|2023-09-06 22:00:00|48.22|45.82|47.88|45.48|48.22|45.82|47.39|44.99|0
1694037900000|2023-09-06 22:05:00|47.72|45.32|47.71|45.31|48.05|45.65|47.71|45.31|0
1694038200000|2023-09-06 22:10:00|47.88|45.48|48.2|45.8|48.2|45.8|47.87|45.47|0
1694038500000|2023-09-06 22:15:00|48.04|45.64|48.2|45.8|48.2|45.8|47.87|45.47|0
1694038800000|2023-09-06 22:20:00|48.03|45.63|48.36|45.96|48.52|46.12|48.03|45.63|0
1694039100000|2023-09-06 22:25:00|48.52|46.12|48.85|46.45|49.02|46.62|48.52|46.12|0
1694039400000|2023-09-06 22:30:00|48.68|46.28|49.01|46.61|49.18|46.78|48.68|46.28|0
1694039700000|2023-09-06 22:35:00|48.84|46.44|48.92|46.52|49.01|46.61|48.84|46.44|0
1694040000000|2023-09-06 22:40:00|48.84|46.44|48.5|46.1|49|46.6|48.5|46.1|0
1694040300000|2023-09-06 22:45:00|48.66|46.26|48.16|45.76|48.66|46.26|48.16|45.76|0
1694040600000|2023-09-06 22:50:00|48.25|45.85|48.49|46.09|48.66|46.26|48.25|45.85|0
1694040900000|2023-09-06 22:55:00|48.65|46.25|48.65|46.25|48.82|46.42|48.65|46.25|0
1694041200000|2023-09-06 23:00:00|48.48|46.08|47.98|45.58|48.65|46.25|47.98|45.58|0
1694041500000|2023-09-06 23:05:00|47.82|45.42|47.98|45.58|47.98|45.58|47.81|45.41|0
1694041800000|2023-09-06 23:10:00|47.81|45.41|47.81|45.41|47.9|45.5|47.64|45.24|0
1694042100000|2023-09-06 23:15:00|47.64|45.24|47.64|45.24|47.97|45.57|47.64|45.24|0
1694042400000|2023-09-06 23:20:00|47.8|45.4|47.8|45.4|47.8|45.4|47.63|45.23|0
1694042700000|2023-09-06 23:25:00|47.96|45.56|47.79|45.39|47.96|45.56|47.63|45.23|0
1694043000000|2023-09-06 23:30:00|47.63|45.23|47.29|44.89|47.79|45.39|47.29|44.89|0
1694043300000|2023-09-06 23:35:00|47.13|44.73|47.13|44.73|47.45|45.05|47.13|44.73|0
1694043600000|2023-09-06 23:40:00|47.29|44.89|47.94|45.54|48.27|45.87|47.29|44.89|0
1694043900000|2023-09-06 23:45:00|47.77|45.37|47.93|45.53|48.1|45.7|47.61|45.21|0
1694044200000|2023-09-06 23:50:00|47.77|45.37|47.76|45.36|47.93|45.53|47.6|45.2|0
1694044500000|2023-09-06 23:55:00|47.6|45.2|47.43|45.03|47.93|45.53|47.43|45.03|0
1694044800000|2023-09-07 00:00:00|47.59|45.19|47.26|44.86|47.59|45.19|47.1|44.7|0
1694045100000|2023-09-07 00:05:00|47.43|45.03|47.58|45.18|47.59|45.19|47.26|44.86|0
1694045400000|2023-09-07 00:10:00|47.42|45.02|47.58|45.18|47.91|45.51|47.42|45.02|0
1694045700000|2023-09-07 00:15:00|47.41|45.01|47.25|44.85|47.74|45.34|46.6|44.2|0
1694046000000|2023-09-07 00:20:00|47.24|44.84|47.24|44.84|47.41|45.01|47.08|44.68|0
1694046300000|2023-09-07 00:25:00|47.4|45|47.07|44.67|47.4|45|47.07|44.67|0
1694046600000|2023-09-07 00:30:00|46.87|44.87|47.7|45.7|47.7|45.7|46.71|44.71|0
1694046900000|2023-09-07 00:35:00|47.86|45.86|48.02|46.02|48.19|46.19|47.86|45.86|0
1694047200000|2023-09-07 00:40:00|47.85|45.85|48.01|46.01|48.18|46.18|47.85|45.85|0
1694047500000|2023-09-07 00:45:00|48.18|46.18|49|47|49.16|47.16|48.18|46.18|0
1694047800000|2023-09-07 00:50:00|48.83|46.83|49.16|47.16|49.49|47.49|48.83|46.83|0
1694048100000|2023-09-07 00:55:00|49.15|47.15|49.15|47.15|49.32|47.32|48.99|46.99|0
1694048400000|2023-09-07 01:00:00|49.32|47.32|48.48|46.48|49.48|47.48|48.48|46.48|0
1694048700000|2023-09-07 01:05:00|48.32|46.32|47.82|45.82|48.32|46.32|47.5|45.5|0
1694049000000|2023-09-07 01:10:00|47.66|45.66|47.65|45.65|47.82|45.82|47.49|45.49|0
1694049300000|2023-09-07 01:15:00|47.82|45.82|48.06|46.06|48.97|46.97|47.65|45.65|0
1694049600000|2023-09-07 01:20:00|47.97|45.97|48.13|46.13|48.46|46.46|47.97|45.97|0
1694049900000|2023-09-07 01:25:00|48.3|46.3|48.13|46.13|48.62|46.62|48.13|46.13|0
1694050200000|2023-09-07 01:30:00|48.29|46.29|49.61|47.61|49.78|47.78|48.29|46.29|0
1694050500000|2023-09-07 01:35:00|49.44|47.44|48.77|46.77|49.61|47.61|48.77|46.77|0
1694050800000|2023-09-07 01:40:00|48.94|46.94|49.43|47.43|49.77|47.77|48.77|46.77|0
1694051100000|2023-09-07 01:45:00|49.52|47.52|49.26|47.26|49.6|47.6|48.77|46.77|0
1694051400000|2023-09-07 01:50:00|49.1|47.1|48.59|46.59|49.1|47.1|48.43|46.43|0
1694051700000|2023-09-07 01:55:00|48.43|46.43|48.75|46.75|49.09|47.09|48.43|46.43|0
1694052000000|2023-09-07 02:00:00|48.92|46.92|49.08|47.08|49.25|47.25|48.42|46.42|0
1694052300000|2023-09-07 02:05:00|48.91|46.91|49.24|47.24|49.58|47.58|48.91|46.91|0
1694052600000|2023-09-07 02:10:00|49.07|47.07|48.9|46.9|49.07|47.07|48.74|46.74|0
1694052900000|2023-09-07 02:15:00|49.07|47.07|48.9|46.9|49.07|47.07|48.57|46.57|0
1694053200000|2023-09-07 02:20:00|48.98|46.98|48.89|46.89|49.23|47.23|48.73|46.73|0
1694053500000|2023-09-07 02:25:00|48.72|46.72|48.72|46.72|49.06|47.06|48.72|46.72|0
1694053800000|2023-09-07 02:30:00|48.89|46.89|49.71|47.71|49.88|47.88|48.81|46.81|0
1694054100000|2023-09-07 02:35:00|49.63|47.63|49.37|47.37|49.71|47.71|49.04|47.04|0
1694054400000|2023-09-07 02:40:00|49.21|47.21|49.37|47.37|49.46|47.46|49.04|47.04|0
1694054700000|2023-09-07 02:45:00|49.53|47.53|49.03|47.03|49.53|47.53|49.03|47.03|0
1694055000000|2023-09-07 02:50:00|49.2|47.2|49.52|47.52|49.53|47.53|49.19|47.19|0
1694055300000|2023-09-07 02:55:00|49.36|47.36|49.44|47.44|49.52|47.52|49.35|47.35|0
1694055600000|2023-09-07 03:00:00|49.52|47.52|49.51|47.51|50.02|48.02|49.35|47.35|0
1694055900000|2023-09-07 03:05:00|49.35|47.35|49.34|47.34|49.51|47.51|49.17|47.17|0
1694056200000|2023-09-07 03:10:00|49.17|47.17|49|47|49.34|47.34|48.84|46.84|0
1694056500000|2023-09-07 03:15:00|48.92|46.92|49.16|47.16|49.16|47.16|48.67|46.67|0
1694056800000|2023-09-07 03:20:00|49|47|48.82|46.82|49|47|48.82|46.82|0
1694057100000|2023-09-07 03:25:00|48.99|46.99|48.82|46.82|48.99|46.99|48.65|46.65|0
1694057400000|2023-09-07 03:30:00|48.98|46.98|48.65|46.65|48.98|46.98|48.65|46.65|0
1694057700000|2023-09-07 03:35:00|48.81|46.81|48.31|46.31|48.81|46.81|48.31|46.31|0
1694058000000|2023-09-07 03:40:00|48.15|46.15|48.14|46.14|48.15|46.15|47.98|45.98|0
1694058300000|2023-09-07 03:45:00|48.23|46.23|48.14|46.14|48.31|46.31|47.97|45.97|0
1694058600000|2023-09-07 03:50:00|47.97|45.97|48.3|46.3|48.3|46.3|47.97|45.97|0
1694058900000|2023-09-07 03:55:00|48.46|46.46|48.62|46.62|48.62|46.62|48.29|46.29|0
1694059200000|2023-09-07 04:00:00|48.45|46.45|48.61|46.61|48.62|46.62|48.45|46.45|0
1694059500000|2023-09-07 04:05:00|48.78|46.78|48.61|46.61|48.95|46.95|48.45|46.45|0
1694059800000|2023-09-07 04:10:00|48.53|46.53|49.1|47.1|49.27|47.27|48.44|46.44|0
1694060400000|2023-09-07 04:20:00|49.09|47.09|49.09|47.09|49.09|47.09|48.93|46.93|0
1694060700000|2023-09-07 04:25:00|49.26|47.26|49.92|47.92|49.92|47.92|49.25|47.25|0
1694061000000|2023-09-07 04:30:00|49.84|47.84|51.27|49.27|51.27|49.27|49.75|47.75|0
1694061300000|2023-09-07 04:35:00|51.44|49.44|51.95|49.95|52.12|50.12|50.93|48.93|0
1694061600000|2023-09-07 04:40:00|52.12|50.12|52.29|50.29|52.46|50.46|51.78|49.78|0
1694061900000|2023-09-07 04:45:00|52.46|50.46|52.28|50.28|52.63|50.63|52.11|50.11|0
1694062200000|2023-09-07 04:50:00|52.11|50.11|52.28|50.28|52.63|50.63|52.11|50.11|0
1694062500000|2023-09-07 04:55:00|52.11|50.11|51.93|49.93|52.11|50.11|51.76|49.76|0
1694062800000|2023-09-07 05:00:00|52.1|50.1|52.27|50.27|52.44|50.44|51.58|49.58|0
1694063100000|2023-09-07 05:05:00|52.44|50.44|52.09|50.09|52.7|50.7|51.92|49.92|0
1694063400000|2023-09-07 05:10:00|51.92|49.92|52.43|50.43|52.43|50.43|51.92|49.92|0
1694063700000|2023-09-07 05:15:00|52.6|50.6|52.43|50.43|52.6|50.6|52.08|50.08|0
1694064000000|2023-09-07 05:20:00|52.6|50.6|53.29|51.29|53.46|51.46|52.6|50.6|0
1694064300000|2023-09-07 05:25:00|53.11|51.11|53.11|51.11|53.29|51.29|52.85|50.85|0
1694064600000|2023-09-07 05:30:00|53.28|51.28|53.8|51.8|53.8|51.8|53.1|51.1|0
1694064900000|2023-09-07 05:35:00|53.63|51.63|53.45|51.45|53.98|51.98|53.27|51.27|0
1694065200000|2023-09-07 05:40:00|53.62|51.62|53.09|51.09|53.62|51.62|52.75|50.75|0
1694065500000|2023-09-07 05:45:00|52.92|50.92|53.26|51.26|53.61|51.61|52.92|50.92|0
1694065800000|2023-09-07 05:50:00|53.44|51.44|53.43|51.43|53.61|51.61|52.74|50.74|0
1694066100000|2023-09-07 05:55:00|53.61|51.61|53.25|51.25|54.13|52.13|53.25|51.25|0
1694066400000|2023-09-07 06:00:00|53.43|51.43|52.72|50.72|55.18|53.18|52.72|50.72|0
1694066700000|2023-09-07 06:05:00|52.38|50.38|54.35|52.35|55.05|53.05|52.38|50.38|0
1694067000000|2023-09-07 06:10:00|54.52|52.52|54.87|52.87|55.93|53.93|54.35|52.35|0
1694067300000|2023-09-07 06:15:00|54.69|52.69|55.21|53.21|55.57|53.57|54.69|52.69|0
1694067600000|2023-09-07 06:20:00|55.04|53.04|55.12|53.12|55.74|53.74|54.51|52.51|0
1694067900000|2023-09-07 06:25:00|55.03|53.03|54.5|52.5|55.56|53.56|54.5|52.5|0
1694068200000|2023-09-07 06:30:00|54.33|52.33|55.2|53.2|55.38|53.38|54.33|52.33|0
1694068500000|2023-09-07 06:35:00|55.37|53.37|56.79|54.79|57.15|55.15|55.37|53.37|0
1694068800000|2023-09-07 06:40:00|56.61|54.61|55.72|53.72|56.79|54.79|55.54|53.54|0
1694069100000|2023-09-07 06:45:00|55.54|53.54|55.53|53.53|56.25|54.25|55.18|53.18|0
1694069400000|2023-09-07 06:50:00|55.36|53.36|55|53|55.36|53.36|54.65|52.65|0
1694069700000|2023-09-07 06:55:00|55.09|53.09|56.23|54.23|56.77|54.77|55.09|53.09|0
1694070000000|2023-09-07 07:00:00|56.41|54.41|54.81|52.81|57.3|55.3|54.64|52.64|0
1694070300000|2023-09-07 07:05:00|54.99|52.99|54.63|52.63|55.51|53.51|53.94|51.94|0
1694070600000|2023-09-07 07:10:00|55.16|53.16|54.98|52.98|56.93|54.93|54.63|52.63|0
1694070900000|2023-09-07 07:15:00|55.15|53.15|55.68|53.68|56.39|54.39|54.1|52.1|0
1694071200000|2023-09-07 07:20:00|55.5|53.5|57.37|55.37|57.82|55.82|55.5|53.5|0
1694071500000|2023-09-07 07:25:00|57.28|55.28|58.17|56.17|59.26|57.26|56.92|54.92|0
1694071800000|2023-09-07 07:30:00|58.53|56.53|58.39|56.39|58.89|56.89|57.81|55.81|0
1694072100000|2023-09-07 07:35:00|58.21|56.21|59.56|57.56|59.56|57.56|58.03|56.03|0
1694072400000|2023-09-07 07:40:00|59.37|57.37|56.26|54.26|59.55|57.55|56|54|0
1694072700000|2023-09-07 07:45:00|56.35|54.35|56.69|54.69|57.4|55.4|55.99|53.99|0
1694073000000|2023-09-07 07:50:00|56.52|54.52|54.25|52.25|56.52|54.52|54.08|52.08|0
1694073300000|2023-09-07 07:55:00|54.42|52.42|53.73|51.73|54.59|52.59|53.56|51.56|0
1694073600000|2023-09-07 08:00:00|53.65|51.65|54.93|52.93|55.45|53.45|53.65|51.65|0
1694073900000|2023-09-07 08:05:00|55.1|53.1|56.49|54.49|56.67|54.67|54.58|52.58|0
1694074200000|2023-09-07 08:10:00|56.67|54.67|58.44|56.44|58.44|56.44|56.67|54.67|0
1694074500000|2023-09-07 08:15:00|58.08|56.08|57.54|55.54|58.44|56.44|56.84|54.84|0
1694074800000|2023-09-07 08:20:00|57.63|55.63|59.33|57.33|59.33|57.33|57.63|55.63|0
1694075100000|2023-09-07 08:25:00|59.51|57.51|60.77|58.77|60.77|58.77|59.14|57.14|0
1694075400000|2023-09-07 08:30:00|60.59|58.59|58.42|56.42|60.77|58.77|57.88|55.88|0
1694075700000|2023-09-07 08:35:00|58.6|56.6|59.85|57.85|59.95|57.95|58.42|56.42|0
1694076000000|2023-09-07 08:40:00|60.03|58.03|59.12|57.12|60.03|58.03|58.95|56.95|0
1694076300000|2023-09-07 08:45:00|59.3|57.3|57.69|55.69|59.3|57.3|57.69|55.69|0
1694076600000|2023-09-07 08:50:00|58.04|56.04|56.27|54.27|58.22|56.22|56.09|54.09|0
1694076900000|2023-09-07 08:55:00|56.44|54.44|56.79|54.79|56.97|54.97|55.92|53.92|0
1694077200000|2023-09-07 09:00:00|56.61|54.61|56.26|54.26|57.14|55.14|55.91|53.91|0
1694077500000|2023-09-07 09:05:00|56.43|54.43|54.86|52.86|56.78|54.78|54.68|52.68|0
1694077800000|2023-09-07 09:10:00|54.68|52.68|54.33|52.33|55.2|53.2|54.16|52.16|0
1694078100000|2023-09-07 09:15:00|54.16|52.16|54.67|52.67|54.67|52.67|53.64|51.64|0
1694078400000|2023-09-07 09:20:00|54.59|52.59|53.62|51.62|54.79|52.79|53.62|51.62|0
1694078700000|2023-09-07 09:25:00|53.79|51.79|53.96|51.96|54.14|52.14|53.1|51.1|0
1694079000000|2023-09-07 09:30:00|53.79|51.79|52.75|50.75|53.79|51.79|52.75|50.75|0
1694079300000|2023-09-07 09:35:00|52.92|50.92|52.4|50.4|52.92|50.92|52.07|50.07|0
1694079600000|2023-09-07 09:40:00|52.57|50.57|52.4|50.4|53.26|51.26|52.23|50.23|0
1694079900000|2023-09-07 09:45:00|52.57|50.57|53.77|51.77|54.11|52.11|52.23|50.23|0
1694080200000|2023-09-07 09:50:00|53.86|51.86|54.8|52.8|55.33|53.33|53.77|51.77|0
1694080500000|2023-09-07 09:55:00|54.98|52.98|54.97|52.97|55.15|53.15|54.1|52.1|0
1694080800000|2023-09-07 10:00:00|54.62|52.62|54.01|52.01|54.97|52.97|54.01|52.01|0
1694081100000|2023-09-07 10:05:00|54.1|52.1|54.26|52.26|54.61|52.61|53.74|51.74|0
1694081400000|2023-09-07 10:10:00|54.44|52.44|54.08|52.08|54.96|52.96|53.74|51.74|0
1694081700000|2023-09-07 10:15:00|53.91|51.91|54.6|52.6|54.61|52.61|53.91|51.91|0
1694082000000|2023-09-07 10:20:00|54.77|52.77|55.47|53.47|55.65|53.65|54.25|52.25|0
1694082300000|2023-09-07 10:25:00|55.65|53.65|55.11|53.11|56|54|54.94|52.94|0
1694082600000|2023-09-07 10:30:00|55.29|53.29|56.7|54.7|56.7|54.7|55.29|53.29|0
1694082900000|2023-09-07 10:35:00|56.52|54.52|56.34|54.34|56.87|54.87|55.98|53.98|0
1694083200000|2023-09-07 10:40:00|56.51|54.51|56.86|54.86|57.04|55.04|55.98|53.98|0
1694083500000|2023-09-07 10:45:00|57.04|55.04|57.4|55.4|58.12|56.12|56.69|54.69|0
1694083800000|2023-09-07 10:50:00|57.57|55.57|57.75|55.75|58.29|56.29|57.21|55.21|0
1694084100000|2023-09-07 10:55:00|57.93|55.93|57.38|55.38|57.93|55.93|56.85|54.85|0
1694084400000|2023-09-07 11:00:00|57.3|55.3|56.13|54.13|57.3|55.3|55.96|53.96|0
1694084700000|2023-09-07 11:05:00|55.96|53.96|55.25|53.25|56.31|54.31|55.25|53.25|0
1694085000000|2023-09-07 11:10:00|55.42|53.42|56.65|54.65|57.19|55.19|55.07|53.07|0
1694085300000|2023-09-07 11:15:00|57.01|55.01|57.54|55.54|58.27|56.27|56.65|54.65|0
1694085600000|2023-09-07 11:20:00|57.46|55.46|59.16|57.16|59.16|57.16|57.36|55.36|0
1694085900000|2023-09-07 11:25:00|59.26|57.26|60.81|58.81|60.99|58.99|58.98|56.98|0
1694086200000|2023-09-07 11:30:00|60.62|58.62|60.07|58.07|61.36|59.36|59.7|57.7|0
1694086500000|2023-09-07 11:35:00|59.88|57.88|59.33|57.33|60.25|58.25|59.33|57.33|0
1694086800000|2023-09-07 11:40:00|59.15|57.15|58.24|56.24|59.15|57.15|58.24|56.24|0
1694087100000|2023-09-07 11:45:00|58.42|56.42|60.6|58.6|60.79|58.79|58.05|56.05|0
1694087400000|2023-09-07 11:50:00|60.42|58.42|61.15|59.15|61.15|59.15|60.05|58.05|0
1694087700000|2023-09-07 11:55:00|61.34|59.34|61.15|59.15|61.34|59.34|60.04|58.04|0
1694088000000|2023-09-07 12:00:00|61.33|59.33|61.7|59.7|61.89|59.89|61.33|59.33|0
1694088300000|2023-09-07 12:05:00|61.51|59.51|60.21|58.21|61.51|59.51|59.66|57.66|0
1694088600000|2023-09-07 12:10:00|60.58|58.58|62.43|60.43|62.43|60.43|60.4|58.4|0
1694088900000|2023-09-07 12:15:00|62.62|60.62|62.99|60.99|63.18|61.18|62.05|60.05|0
1694089200000|2023-09-07 12:20:00|63.18|61.18|63.4|61.4|63.97|61.97|62.85|60.85|0
1694089500000|2023-09-07 12:25:00|63.22|61.22|61.64|59.64|63.22|61.22|61.55|59.55|0
1694089800000|2023-09-07 12:30:00|63.12|61.12|68.64|66.64|69.03|67.03|63.12|61.12|0
1694090100000|2023-09-07 12:35:00|68.25|66.25|69.8|67.8|70.58|68.58|67.87|65.87|0
1694090400000|2023-09-07 12:40:00|69.41|67.41|69.99|67.99|71.75|69.75|69.21|67.21|0
1694090700000|2023-09-07 12:45:00|70.18|68.18|73.52|71.52|73.52|71.52|69.79|67.79|0
1694091000000|2023-09-07 12:50:00|73.13|71.13|74.52|72.52|74.52|72.52|72.53|70.53|0
1694091300000|2023-09-07 12:55:00|74.32|72.32|72.72|70.72|74.52|72.52|72.13|70.13|0
1694091600000|2023-09-07 13:00:00|72.92|70.92|72.52|70.52|74.11|72.11|71.53|69.53|0
1694091900000|2023-09-07 13:05:00|72.12|70.12|71.92|69.92|72.71|70.71|71.14|69.14|0
1694092200000|2023-09-07 13:10:00|72.12|70.12|71.72|69.72|72.31|70.31|70.93|68.93|0
1694092500000|2023-09-07 13:15:00|71.52|69.52|72.7|70.7|73.1|71.1|70.54|68.54|0
1694092800000|2023-09-07 13:20:00|72.5|70.5|72.1|70.1|73.49|71.49|72.1|70.1|0
1694093100000|2023-09-07 13:25:00|72.3|70.3|72.1|70.1|74.08|72.08|71.7|69.7|0
1694093400000|2023-09-07 13:30:00|72.69|70.69|68.58|66.58|74.48|72.48|68.58|66.58|0
1694093700000|2023-09-07 13:35:00|68.77|66.77|65.9|63.9|69.35|67.35|65.52|63.52|0
1694094000000|2023-09-07 13:40:00|65.71|63.71|64.01|62.01|67.61|65.61|62.34|60.34|0
1694094300000|2023-09-07 13:45:00|63.82|61.82|67.03|65.03|67.03|65.03|63.82|61.82|0
1694094600000|2023-09-07 13:50:00|66.84|64.84|70.5|68.5|71.09|69.09|64.38|62.38|0
1694094900000|2023-09-07 13:55:00|70.89|68.89|69.52|67.52|71.88|69.88|69.14|67.14|0
1694095200000|2023-09-07 14:00:00|69.33|67.33|73.05|71.05|73.85|71.85|68.55|66.55|0
1694095500000|2023-09-07 14:05:00|73.45|71.45|71.07|69.07|74.13|72.13|70.88|68.88|0
1694095800000|2023-09-07 14:10:00|70.88|68.88|69.9|67.9|71.27|69.27|67.03|65.03|0
1694096100000|2023-09-07 14:15:00|70.1|68.1|71.45|69.45|72.04|70.04|68.94|66.94|0
1694096400000|2023-09-07 14:20:00|71.06|69.06|71.64|69.64|72.23|70.23|68.16|66.16|0
1694096700000|2023-09-07 14:25:00|71.84|69.84|71.44|69.44|72.23|70.23|69.89|67.89|0
1694097000000|2023-09-07 14:30:00|71.64|69.64|74.79|72.79|75.19|73.19|71.05|69.05|0
1694097300000|2023-09-07 14:35:00|74.59|72.59|66.25|64.25|74.59|72.59|66.25|64.25|0
1694097600000|2023-09-07 14:40:00|66.44|64.44|61.97|59.97|66.81|64.81|61.06|59.06|0
1694097900000|2023-09-07 14:45:00|61.79|59.79|63.62|61.62|63.62|61.62|60.7|58.7|0
1694098200000|2023-09-07 14:50:00|63.25|61.25|64.96|62.96|65.34|63.34|62.88|60.88|0
1694098500000|2023-09-07 14:55:00|64.77|62.77|64.77|62.77|65.72|63.72|63.27|61.27|0
1694098800000|2023-09-07 15:00:00|64.2|62.2|61.23|59.23|64.39|62.39|61.23|59.23|0
1694099100000|2023-09-07 15:05:00|61.41|59.41|61.22|59.22|62.7|60.7|60.31|58.31|0
1694099400000|2023-09-07 15:10:00|61.4|59.4|61.77|59.77|62.51|60.51|60.12|58.12|0
1694099700000|2023-09-07 15:15:00|61.4|59.4|61.76|59.76|63.06|61.06|59.93|57.93|0
1694100000000|2023-09-07 15:20:00|61.95|59.95|62.68|60.68|63.61|61.61|60.11|58.11|0
1694100300000|2023-09-07 15:25:00|62.87|60.87|63.23|61.23|63.43|61.43|61.75|59.75|0
1694100600000|2023-09-07 15:30:00|62.86|60.86|59.19|57.19|64.17|62.17|58.47|56.47|0
1694100900000|2023-09-07 15:35:00|59.01|57.01|59|57|59.37|57.37|57.57|55.57|0
1694101200000|2023-09-07 15:40:00|59.18|57.18|62.1|60.1|62.48|60.48|59.18|57.18|0
1694101500000|2023-09-07 15:45:00|61.92|59.92|63.03|61.03|63.03|61.03|61.55|59.55|0
1694101800000|2023-09-07 15:50:00|62.84|60.84|65.09|63.09|65.47|63.47|62.47|60.47|0
1694102100000|2023-09-07 15:55:00|65.47|63.47|64.89|62.89|65.84|63.84|64.14|62.14|0
1694102400000|2023-09-07 16:00:00|65.27|63.27|61.9|59.9|65.46|63.46|61.53|59.53|0
1694102700000|2023-09-07 16:05:00|62.08|60.08|59.69|57.69|62.08|60.08|58.61|56.61|0
1694103000000|2023-09-07 16:10:00|59.88|57.88|59.51|57.51|60.6|58.6|58.79|56.79|0
1694103300000|2023-09-07 16:15:00|59.33|57.33|58.6|56.6|59.87|57.87|58.24|56.24|0
1694103600000|2023-09-07 16:20:00|58.78|56.78|57.7|55.7|60.96|58.96|57.7|55.7|0
1694103900000|2023-09-07 16:25:00|57.52|55.52|56.98|54.98|57.88|55.88|56.27|54.27|0
1694104200000|2023-09-07 16:30:00|56.8|54.8|56.28|54.28|57.51|55.51|55.92|53.92|0
1694104500000|2023-09-07 16:35:00|56.11|54.11|56.54|54.54|56.91|54.91|55.46|53.46|0
1694104800000|2023-09-07 16:40:00|56.72|54.72|57.63|55.63|58.36|56.36|56.36|54.36|0
1694105100000|2023-09-07 16:45:00|57.81|55.81|58.36|56.36|58.54|56.54|56.53|54.53|0
1694105400000|2023-09-07 16:50:00|58.17|56.17|57.98|55.98|59.84|57.84|57.8|55.8|0
1694105700000|2023-09-07 16:55:00|57.8|55.8|59.83|57.83|60.39|58.39|57.07|55.07|0
1694106000000|2023-09-07 17:00:00|60.02|58.02|57.97|55.97|60.39|58.39|57.24|55.24|0
1694106300000|2023-09-07 17:05:00|58.16|56.16|60.01|58.01|61.14|59.14|57.42|55.42|0
1694106600000|2023-09-07 17:10:00|59.64|57.64|59.82|57.82|60.57|58.57|59.08|57.08|0
1694106900000|2023-09-07 17:15:00|59.63|57.63|56.13|54.13|60.75|58.75|55.77|53.77|0
1694107200000|2023-09-07 17:20:00|56.31|54.31|56.31|54.31|56.49|54.49|55.23|53.23|0
1694107500000|2023-09-07 17:25:00|56.13|54.13|55.58|53.58|57.4|55.4|55.4|53.4|0
1694107800000|2023-09-07 17:30:00|55.22|53.22|57.03|55.03|57.21|55.21|54.68|52.68|0
1694108100000|2023-09-07 17:35:00|57.39|55.39|57.57|55.57|58.13|56.13|56.84|54.84|0
1694108400000|2023-09-07 17:40:00|57.75|55.75|56.29|54.29|58.3|56.3|55.57|53.57|0
1694108700000|2023-09-07 17:45:00|56.47|54.47|56.83|54.83|57.01|55.01|55.2|53.2|0
1694109000000|2023-09-07 17:50:00|56.65|54.65|55.56|53.56|56.65|54.65|55.2|53.2|0
1694109300000|2023-09-07 17:55:00|55.38|53.38|55.37|53.37|56.28|54.28|54.48|52.48|0
1694109600000|2023-09-07 18:00:00|55.55|53.55|53.93|51.93|55.55|53.55|53.58|51.58|0
1694109900000|2023-09-07 18:05:00|54.11|52.11|55.72|53.72|56.26|54.26|54.11|52.11|0
1694110200000|2023-09-07 18:10:00|55.9|53.9|56.26|54.26|57.08|55.08|55|53|0
1694110500000|2023-09-07 18:15:00|56.44|54.44|56.8|54.8|56.98|54.98|55.71|53.71|0
1694110800000|2023-09-07 18:20:00|56.98|54.98|57.52|55.52|57.9|55.9|56.62|54.62|0
1694111100000|2023-09-07 18:25:00|57.34|55.34|60.12|58.12|60.12|58.12|57.16|55.16|0
1694111400000|2023-09-07 18:30:00|60.3|58.3|61.24|59.24|62.38|60.38|58.81|56.81|0
1694111700000|2023-09-07 18:35:00|61.43|59.43|62.57|60.57|62.76|60.76|60.86|58.86|0
1694112000000|2023-09-07 18:40:00|62.76|60.76|59.91|57.91|62.76|60.76|59.54|57.54|0
1694112300000|2023-09-07 18:45:00|59.73|57.73|58.23|56.23|60.1|58.1|58.05|56.05|0
1694112600000|2023-09-07 18:50:00|58.42|56.42|56.12|54.12|58.98|56.98|56.12|54.12|0
1694112900000|2023-09-07 18:55:00|56.3|54.3|55.38|53.38|56.3|54.3|54.47|52.47|0
1694113200000|2023-09-07 19:00:00|55.56|53.56|56.11|54.11|56.66|54.66|54.47|52.47|0
1694113500000|2023-09-07 19:05:00|56.29|54.29|59.46|57.46|60.6|58.6|56.11|54.11|0
1694113800000|2023-09-07 19:10:00|59.27|57.27|56.47|54.47|59.27|57.27|56.47|54.47|0
1694114100000|2023-09-07 19:15:00|56.65|54.65|55.91|53.91|56.83|54.83|55|53|0
1694114400000|2023-09-07 19:20:00|56.09|54.09|56.83|54.83|56.83|54.83|55.36|53.36|0
1694114700000|2023-09-07 19:25:00|57.01|55.01|55.72|53.72|57.94|55.94|55.35|53.35|0
1694115000000|2023-09-07 19:30:00|56.08|54.08|56.45|54.45|56.63|54.63|54.8|52.8|0
1694115300000|2023-09-07 19:35:00|56.63|54.63|57.74|55.74|57.74|55.74|55.89|53.89|0
1694115600000|2023-09-07 19:40:00|57.55|55.55|53.88|51.88|57.93|55.93|53.88|51.88|0
1694115900000|2023-09-07 19:45:00|54.06|52.06|53.88|51.88|54.97|52.97|53.34|51.34|0
1694116200000|2023-09-07 19:50:00|52.62|50.62|55.51|53.51|56.98|54.98|52.27|50.27|0
1694116500000|2023-09-07 19:55:00|56.43|54.43|55.87|53.87|58.29|56.29|54.59|52.59|0
1694116800000|2023-09-07 20:00:00|56.24|54.24|57.16|55.16|58.47|56.47|56.24|54.24|0
1694117100000|2023-09-07 20:05:00|57.34|55.34|56.6|54.6|57.34|55.34|56.6|54.6|0
1694117400000|2023-09-07 20:10:00|56.78|54.78|55.49|53.49|56.78|54.78|55.49|53.49|0
1694117700000|2023-09-07 20:15:00|55.87|53.47|56.42|54.02|56.42|54.02|55.69|53.29|0
1694118000000|2023-09-07 20:20:00|56.23|53.83|55.86|53.46|56.42|54.02|55.86|53.46|0
1694118300000|2023-09-07 20:25:00|55.68|53.28|55.31|52.91|55.68|53.28|55.12|52.72|0
1694118600000|2023-09-07 20:30:00|55.3|52.9|55.12|52.72|55.3|52.9|55.12|52.72|0
1694118900000|2023-09-07 20:35:00|54.94|52.54|55.11|52.71|55.3|52.9|54.94|52.54|0
1694119200000|2023-09-07 20:40:00|55.29|52.89|55.29|52.89|55.48|53.08|55.11|52.71|0
1694119500000|2023-09-07 20:45:00|55.47|53.07|55.2|52.8|55.47|53.07|55.1|52.7|0
1694119800000|2023-09-07 20:50:00|55.29|52.89|55.28|52.88|55.29|52.89|55.1|52.7|0
1694120100000|2023-09-07 20:55:00|55.19|52.79|55.19|52.79|55.28|52.88|55.01|52.61|0
1694120400000|2023-09-07 21:00:00|55.27|52.87|55.29|52.89|55.42|53.02|55.24|52.84|0
1694120700000|2023-09-07 21:05:00|55.28|52.88|55.23|52.83|55.28|52.88|55.18|52.78|0
1694121000000|2023-09-07 21:10:00|55.18|52.78|55.17|52.77|55.2|52.8|55.14|52.74|0
1694121300000|2023-09-07 21:15:00|55.22|52.82|55.14|52.74|55.22|52.82|55.14|52.74|0
1694121600000|2023-09-07 21:20:00|55.19|52.79|55.1|52.7|55.27|52.87|55.1|52.7|0
1694121900000|2023-09-07 21:25:00|55.08|52.68|55.05|52.65|55.08|52.68|55.05|52.65|0
1694122200000|2023-09-07 21:30:00|55|52.6|54.93|52.53|55|52.6|54.93|52.53|0
1694122500000|2023-09-07 21:35:00|54.96|52.56|54.77|52.37|54.99|52.59|54.62|52.22|0
1694122800000|2023-09-07 21:40:00|54.69|52.29|55.14|52.74|55.14|52.74|54.63|52.23|0
1694123100000|2023-09-07 21:45:00|55.16|52.76|54.92|52.52|55.24|52.84|54.79|52.39|0
1694123400000|2023-09-07 21:50:00|54.9|52.5|55.07|52.67|55.16|52.76|54.9|52.5|0
1694123700000|2023-09-07 21:55:00|54.99|52.59|54.75|52.35|54.99|52.59|54.28|51.88|0
1694124000000|2023-09-07 22:00:00|54.4|52|54.66|52.26|55.03|52.63|54.4|52|0
1694124300000|2023-09-07 22:05:00|54.84|52.44|54.48|52.08|54.84|52.44|54.48|52.08|0
1694124600000|2023-09-07 22:10:00|54.47|52.07|54.65|52.25|54.65|52.25|54.47|52.07|0
1694124900000|2023-09-07 22:15:00|54.83|52.43|55.01|52.61|55.01|52.61|54.83|52.43|0
1694125200000|2023-09-07 22:20:00|54.92|52.52|55.01|52.61|55.38|52.98|54.83|52.43|0
1694125500000|2023-09-07 22:25:00|54.82|52.42|54.64|52.24|55.01|52.61|54.64|52.24|0
1694125800000|2023-09-07 22:30:00|54.82|52.42|54.81|52.41|54.82|52.42|54.63|52.23|0
1694126100000|2023-09-07 22:35:00|54.63|52.23|54.81|52.41|54.81|52.41|54.63|52.23|0
1694126400000|2023-09-07 22:40:00|54.62|52.22|54.8|52.4|54.8|52.4|54.62|52.22|0
1694126700000|2023-09-07 22:45:00|54.62|52.22|54.8|52.4|54.8|52.4|54.62|52.22|0
1694127000000|2023-09-07 22:50:00|54.98|52.58|54.61|52.21|55.07|52.67|54.61|52.21|0
1694127300000|2023-09-07 22:55:00|54.71|52.31|54.42|52.02|54.79|52.39|54.42|52.02|0
1694127600000|2023-09-07 23:00:00|54.6|52.2|55.33|52.93|55.33|52.93|54.6|52.2|0
1694127900000|2023-09-07 23:05:00|55.43|53.03|55.33|52.93|55.7|53.3|55.14|52.74|0
1694128200000|2023-09-07 23:10:00|55.51|53.11|55.5|53.1|55.88|53.48|55.33|52.93|0
1694128500000|2023-09-07 23:15:00|55.69|53.29|55.68|53.28|55.87|53.47|55.5|53.1|0
1694128800000|2023-09-07 23:20:00|55.87|53.47|56.42|54.02|56.42|54.02|55.86|53.46|0
1694129100000|2023-09-07 23:25:00|56.6|54.2|56.41|54.01|56.78|54.38|56.41|54.01|0
1694129400000|2023-09-07 23:30:00|56.23|53.83|55.67|53.27|56.23|53.83|55.48|53.08|0
1694129700000|2023-09-07 23:35:00|55.85|53.45|55.48|53.08|55.85|53.45|55.48|53.08|0
1694130000000|2023-09-07 23:40:00|55.39|52.99|54.74|52.34|55.39|52.99|54.74|52.34|0
1694130300000|2023-09-07 23:45:00|54.56|52.16|54.74|52.34|54.92|52.52|54.56|52.16|0
1694130600000|2023-09-07 23:50:00|54.55|52.15|54.55|52.15|54.83|52.43|54.37|51.97|0
1694130900000|2023-09-07 23:55:00|54.46|52.06|55.27|52.87|55.28|52.88|54.37|51.97|0
1694131200000|2023-09-08 00:00:00|55.09|52.69|54.72|52.32|55.09|52.69|54.54|52.14|0
1694131500000|2023-09-08 00:05:00|54.9|52.5|55.26|52.86|55.26|52.86|54.72|52.32|0
1694131800000|2023-09-08 00:10:00|55.18|52.78|55.26|52.86|55.44|53.04|54.89|52.49|0
1694132100000|2023-09-08 00:15:00|55.08|52.68|54.85|52.45|55.42|53.02|54.29|51.89|0
1694132400000|2023-09-08 00:20:00|54.67|52.27|55.4|53|55.58|53.18|54.67|52.27|0
1694132700000|2023-09-08 00:25:00|55.58|53.18|57.24|54.84|58.17|55.77|55.49|53.09|0
1694133000000|2023-09-08 00:30:00|57.41|55.41|58.15|56.15|58.72|56.72|57.04|55.04|0
1694133300000|2023-09-08 00:35:00|58.34|56.34|58.53|56.53|58.72|56.72|57.96|55.96|0
1694133600000|2023-09-08 00:40:00|58.52|56.52|59.09|57.09|59.28|57.28|58.52|56.52|0
1694133900000|2023-09-08 00:45:00|59|57|58.33|56.33|59.28|57.28|58.33|56.33|0
1694134200000|2023-09-08 00:50:00|58.14|56.14|57.38|55.38|58.14|56.14|57.2|55.2|0
1694134500000|2023-09-08 00:55:00|57.57|55.57|57.01|55.01|57.57|55.57|56.82|54.82|0
1694134800000|2023-09-08 01:00:00|57.1|55.1|57|55|57.19|55.19|56.82|54.82|0
1694135100000|2023-09-08 01:05:00|57.19|55.19|57.37|55.37|57.93|55.93|57.18|55.18|0
1694135400000|2023-09-08 01:10:00|57.28|55.28|56.81|54.81|57.37|55.37|56.81|54.81|0
1694135700000|2023-09-08 01:15:00|56.99|54.99|57.92|55.92|59.43|57.43|56.99|54.99|0
1694136000000|2023-09-08 01:20:00|58.11|56.11|58.29|56.29|58.48|56.48|57.36|55.36|0
1694136300000|2023-09-08 01:25:00|58.1|56.1|57.72|55.72|58.29|56.29|57.72|55.72|0
1694136600000|2023-09-08 01:30:00|57.91|55.91|57.53|55.53|58.1|56.1|56.97|54.97|0
1694136900000|2023-09-08 01:35:00|57.34|55.34|56.78|54.78|57.34|55.34|56.04|54.04|0
1694137200000|2023-09-08 01:40:00|56.97|54.97|56.59|54.59|56.97|54.97|56.4|54.4|0
1694137500000|2023-09-08 01:45:00|56.77|54.77|57.33|55.33|57.33|55.33|56.59|54.59|0
1694137800000|2023-09-08 01:50:00|57.14|55.14|55.65|53.65|57.14|55.14|55.65|53.65|0
1694138100000|2023-09-08 01:55:00|55.47|53.47|56.2|54.2|56.21|54.21|55.47|53.47|0
1694138400000|2023-09-08 02:00:00|56.02|54.02|56.57|54.57|56.57|54.57|56.02|54.02|0
1694138700000|2023-09-08 02:05:00|56.38|54.38|56.01|54.01|56.57|54.57|55.64|53.64|0
1694139000000|2023-09-08 02:10:00|55.82|53.82|55.63|53.63|56.01|54.01|55.27|53.27|0
1694139300000|2023-09-08 02:15:00|55.82|53.82|55.81|53.81|56.19|54.19|55.81|53.81|0
1694139600000|2023-09-08 02:20:00|55.63|53.63|55.07|53.07|55.63|53.63|55.07|53.07|0
1694139900000|2023-09-08 02:25:00|54.89|52.89|54.7|52.7|54.89|52.89|54.34|52.34|0
1694140200000|2023-09-08 02:30:00|54.52|52.52|54.33|52.33|54.88|52.88|54.33|52.33|0
1694140500000|2023-09-08 02:35:00|54.15|52.15|54.32|52.32|54.51|52.51|54.15|52.15|0
1694140800000|2023-09-08 02:40:00|54.51|52.51|54.68|52.68|54.87|52.87|54.51|52.51|0
1694141100000|2023-09-08 02:45:00|54.87|52.87|54.68|52.68|54.87|52.87|54.68|52.68|0
1694141400000|2023-09-08 02:50:00|54.5|52.5|55.04|53.04|55.04|53.04|54.5|52.5|0
1694141700000|2023-09-08 02:55:00|54.86|52.86|55.04|53.04|55.04|53.04|54.85|52.85|0
1694142000000|2023-09-08 03:00:00|54.85|52.85|55.03|53.03|55.03|53.03|54.85|52.85|0
1694142300000|2023-09-08 03:05:00|54.85|52.85|55.49|53.49|55.58|53.58|54.85|52.85|0
1694142600000|2023-09-08 03:10:00|55.58|53.58|55.2|53.2|55.58|53.58|54.93|52.93|0
1694142900000|2023-09-08 03:15:00|55.02|53.02|55.2|53.2|55.2|53.2|55.02|53.02|0
1694143200000|2023-09-08 03:20:00|55.29|53.29|55.38|53.38|55.56|53.56|55.29|53.29|0
1694143500000|2023-09-08 03:25:00|55.37|53.37|55.37|53.37|55.56|53.56|55.19|53.19|0
1694143800000|2023-09-08 03:30:00|55.56|53.56|55.37|53.37|55.56|53.56|55.18|53.18|0
1694144100000|2023-09-08 03:35:00|55.18|53.18|54.08|52.08|55.18|53.18|54.08|52.08|0
1694144400000|2023-09-08 03:40:00|54.17|52.17|54.26|52.26|54.63|52.63|54.17|52.17|0
1694144700000|2023-09-08 03:45:00|54.44|52.44|54.43|52.43|54.62|52.62|54.25|52.25|0
1694145000000|2023-09-08 03:50:00|54.25|52.25|54.43|52.43|54.61|52.61|54.25|52.25|0
1694145300000|2023-09-08 03:55:00|54.61|52.61|54.42|52.42|54.61|52.61|54.42|52.42|0
1694145600000|2023-09-08 04:00:00|54.61|52.61|55.89|53.89|55.89|53.89|54.6|52.6|0
1694145900000|2023-09-08 04:05:00|56.07|54.07|55.7|53.7|56.26|54.26|55.15|53.15|0
1694146200000|2023-09-08 04:10:00|55.88|53.88|55.69|53.69|55.88|53.88|55.33|53.33|0
1694146500000|2023-09-08 04:15:00|55.51|53.51|55.14|53.14|55.51|53.51|54.95|52.95|0
1694146800000|2023-09-08 04:20:00|55.13|53.13|55.31|53.31|55.32|53.32|55.13|53.13|0
1694147100000|2023-09-08 04:25:00|55.13|53.13|55.13|53.13|55.31|53.31|55.13|53.13|0
1694147400000|2023-09-08 04:30:00|55.12|53.12|55.86|53.86|55.86|53.86|55.12|53.12|0
1694147700000|2023-09-08 04:35:00|55.67|53.67|56.04|54.04|56.23|54.23|55.67|53.67|0
1694148000000|2023-09-08 04:40:00|56.41|54.41|56.41|54.41|56.78|54.78|56.22|54.22|0
1694148300000|2023-09-08 04:45:00|56.4|54.4|56.4|54.4|56.4|54.4|56.21|54.21|0
1694148600000|2023-09-08 04:50:00|56.21|54.21|56.4|54.4|56.59|54.59|56.21|54.21|0
1694148900000|2023-09-08 04:55:00|56.39|54.39|56.58|54.58|56.58|54.58|56.39|54.39|0
1694149200000|2023-09-08 05:00:00|56.57|54.57|56.01|54.01|56.57|54.57|56.01|54.01|0
1694149500000|2023-09-08 05:05:00|55.83|53.83|56.19|54.19|56.19|54.19|55.46|53.46|0
1694149800000|2023-09-08 05:10:00|56.01|54.01|56.19|54.19|56.19|54.19|55.63|53.63|0
1694150100000|2023-09-08 05:15:00|56.37|54.37|55.07|53.07|56.37|54.37|53.98|51.98|0
1694150400000|2023-09-08 05:20:00|55.26|53.26|53.6|51.6|55.26|53.26|53.42|51.42|0
1694150700000|2023-09-08 05:25:00|53.42|51.42|53.15|51.15|53.42|51.42|53.06|51.06|0
1694151000000|2023-09-08 05:30:00|53.24|51.24|52.33|50.33|53.24|51.24|52.15|50.15|0
1694151300000|2023-09-08 05:35:00|52.51|50.51|52.86|50.86|52.96|50.96|52.51|50.51|0
1694151600000|2023-09-08 05:40:00|52.68|50.68|51.78|49.78|52.68|50.68|51.78|49.78|0
1694151900000|2023-09-08 05:45:00|51.6|49.6|51.78|49.78|51.96|49.96|51.6|49.6|0
1694152200000|2023-09-08 05:50:00|51.96|49.96|51.06|49.06|51.96|49.96|50.71|48.71|0
1694152500000|2023-09-08 05:55:00|50.88|48.88|50.7|48.7|51.06|49.06|50.52|48.52|0
1694152800000|2023-09-08 06:00:00|50.52|48.52|49.81|47.81|51.41|49.41|49.64|47.64|0
1694153100000|2023-09-08 06:05:00|49.99|47.99|48.25|46.25|49.99|47.99|48.07|46.07|0
1694153400000|2023-09-08 06:10:00|48.07|46.07|48.07|46.07|48.24|46.24|47.56|45.56|0
1694153700000|2023-09-08 06:15:00|47.9|45.9|48.75|46.75|48.76|46.76|47.89|45.89|0
1694154000000|2023-09-08 06:20:00|48.58|46.58|49.44|47.44|49.44|47.44|48.58|46.58|0
1694154300000|2023-09-08 06:25:00|49.62|47.62|48.91|46.91|49.79|47.79|48.74|46.74|0
1694154600000|2023-09-08 06:30:00|49.09|47.09|50.13|48.13|50.31|48.31|49.09|47.09|0
1694154900000|2023-09-08 06:35:00|50.31|48.31|49.43|47.43|50.31|48.31|49.08|47.08|0
1694155200000|2023-09-08 06:40:00|49.52|47.52|48.81|46.81|49.95|47.95|48.72|46.72|0
1694155500000|2023-09-08 06:45:00|48.72|46.72|49.24|47.24|49.77|47.77|48.72|46.72|0
1694155800000|2023-09-08 06:50:00|49.33|47.33|48.89|46.89|49.41|47.41|48.89|46.89|0
1694156100000|2023-09-08 06:55:00|49.23|47.23|48.53|46.53|49.41|47.41|48.36|46.36|0
1694156400000|2023-09-08 07:00:00|48.71|46.71|48.87|46.87|50.28|48.28|48.53|46.53|0
1694156700000|2023-09-08 07:05:00|49.05|47.05|49.74|47.74|49.92|47.92|46.47|44.47|0
1694157000000|2023-09-08 07:10:00|49.57|47.57|50.26|48.26|50.26|48.26|48.96|46.96|0
1694157300000|2023-09-08 07:15:00|50.44|48.44|49.91|47.91|50.61|48.61|49.56|47.56|0
1694157600000|2023-09-08 07:20:00|50.08|48.08|50.25|48.25|50.25|48.25|49.03|47.03|0
1694157900000|2023-09-08 07:25:00|50.43|48.43|51.85|49.85|52.39|50.39|50.43|48.43|0
1694158200000|2023-09-08 07:30:00|52.03|50.03|53.83|51.83|54.02|52.02|51.85|49.85|0
1694158500000|2023-09-08 07:35:00|54.01|52.01|52.74|50.74|54.75|52.75|52.38|50.38|0
1694158800000|2023-09-08 07:40:00|52.56|50.56|51.65|49.65|52.92|50.92|51.47|49.47|0
1694159100000|2023-09-08 07:45:00|51.47|49.47|50.76|48.76|51.83|49.83|50.58|48.58|0
1694159400000|2023-09-08 07:50:00|50.93|48.93|50.93|48.93|51.64|49.64|50.57|48.57|0
1694159700000|2023-09-08 07:55:00|50.75|48.75|50.39|48.39|50.93|48.93|49.86|47.86|0
1694160000000|2023-09-08 08:00:00|50.21|48.21|50.21|48.21|51.27|49.27|48.81|46.81|0
1694160300000|2023-09-08 08:05:00|50.38|48.38|51.98|49.98|52.16|50.16|49.15|47.15|0
1694160600000|2023-09-08 08:10:00|52.16|50.16|53.42|51.42|53.42|51.42|51.98|49.98|0
1694160900000|2023-09-08 08:15:00|53.61|51.61|56.37|54.37|56.37|54.37|53.61|51.61|0
1694161200000|2023-09-08 08:20:00|56.47|54.47|57.68|55.68|57.68|55.68|55.62|53.62|0
1694161500000|2023-09-08 08:25:00|57.49|55.49|57.68|55.68|59.59|57.59|56.55|54.55|0
1694161800000|2023-09-08 08:30:00|58.06|56.06|59.39|57.39|59.77|57.77|57.67|55.67|0
1694162100000|2023-09-08 08:35:00|59.58|57.58|58.43|56.43|60.35|58.35|58.43|56.43|0
1694162400000|2023-09-08 08:40:00|58.24|56.24|57.85|55.85|59|57|57.85|55.85|0
1694162700000|2023-09-08 08:45:00|58.04|56.04|59.56|57.56|59.57|57.57|57.28|55.28|0
1694163000000|2023-09-08 08:50:00|59.37|57.37|59.56|57.56|60.24|58.24|58.8|56.8|0
1694163300000|2023-09-08 08:55:00|59.37|57.37|60.71|58.71|60.71|58.71|59.17|57.17|0
1694163600000|2023-09-08 09:00:00|60.52|58.52|64.04|62.04|65.24|63.24|60.32|58.32|0
1694163900000|2023-09-08 09:05:00|63.84|61.84|64.23|62.23|64.74|62.74|63.44|61.44|0
1694164200000|2023-09-08 09:10:00|64.14|62.14|62.74|60.74|64.43|62.43|62|60|0
1694164500000|2023-09-08 09:15:00|62.94|60.94|63.92|61.92|64.91|62.91|62.74|60.74|0
1694164800000|2023-09-08 09:20:00|63.72|61.72|64.11|62.11|64.71|62.71|63.33|61.33|0
1694165100000|2023-09-08 09:25:00|64.31|62.31|63.71|61.71|64.9|62.9|63.51|61.51|0
1694165400000|2023-09-08 09:30:00|64.11|62.11|64.1|62.1|64.89|62.89|63.71|61.71|0
1694165700000|2023-09-08 09:35:00|63.9|61.9|64.49|62.49|65.09|63.09|63.9|61.9|0
1694166000000|2023-09-08 09:40:00|64.69|62.69|63.11|61.11|64.69|62.69|62.91|60.91|0
1694166300000|2023-09-08 09:45:00|63.3|61.3|61.35|59.35|63.5|61.5|61.16|59.16|0
1694166600000|2023-09-08 09:50:00|61.45|59.45|63.29|61.29|64.48|62.48|61.45|59.45|0
1694166900000|2023-09-08 09:55:00|63.1|61.1|63.68|61.68|64.08|62.08|62.9|60.9|0
1694167200000|2023-09-08 10:00:00|63.88|61.88|63.19|61.19|64.27|62.27|62.7|60.7|0
1694167500000|2023-09-08 10:05:00|63.09|61.09|62.3|60.3|64.27|62.27|62.3|60.3|0
1694167800000|2023-09-08 10:10:00|62.11|60.11|61.91|59.91|62.3|60.3|61.52|59.52|0
1694168100000|2023-09-08 10:15:00|61.71|59.71|61.71|59.71|62.79|60.79|61.51|59.51|0
1694168400000|2023-09-08 10:20:00|61.9|59.9|60.54|58.54|61.9|59.9|59.39|57.39|0
1694168700000|2023-09-08 10:25:00|60.16|58.16|59.96|57.96|61.12|59.12|59.96|57.96|0
1694169000000|2023-09-08 10:30:00|60.15|58.15|59.38|57.38|60.34|58.34|59.38|57.38|0
1694169300000|2023-09-08 10:35:00|59.19|57.19|59.57|57.57|59.57|57.57|58.24|56.24|0
1694169600000|2023-09-08 10:40:00|59.38|57.38|59.56|57.56|59.56|57.56|58.23|56.23|0
1694169900000|2023-09-08 10:45:00|59.37|57.37|59.75|57.75|60.71|58.71|58.8|56.8|0
1694170200000|2023-09-08 10:50:00|59.56|57.56|58.6|56.6|60.32|58.32|58.41|56.41|0
1694170500000|2023-09-08 10:55:00|58.41|56.41|58.59|56.59|59.17|57.17|58.41|56.41|0
1694170800000|2023-09-08 11:00:00|58.4|56.4|58.91|56.91|59.11|57.11|58.03|56.03|0
1694171100000|2023-09-08 11:05:00|58.72|56.72|58.34|56.34|58.91|56.91|57.77|55.77|0
1694171400000|2023-09-08 11:10:00|58.53|56.53|59.48|57.48|59.67|57.67|58.33|56.33|0
1694171700000|2023-09-08 11:15:00|59.47|57.47|61.01|59.01|61.4|59.4|59.47|57.47|0
1694172000000|2023-09-08 11:20:00|60.82|58.82|62.37|60.37|62.37|60.37|60.43|58.43|0
1694172300000|2023-09-08 11:25:00|62.56|60.56|62.36|60.36|63.15|61.15|62.17|60.17|0
1694172600000|2023-09-08 11:30:00|62.56|60.56|61.38|59.38|63.15|61.15|61|59|0
1694172900000|2023-09-08 11:35:00|61.77|59.77|62.75|60.75|63.54|61.54|61|59|0
1694173200000|2023-09-08 11:40:00|62.55|60.55|61.76|59.76|63.93|61.93|61.38|59.38|0
1694173500000|2023-09-08 11:45:00|61.96|59.96|62.15|60.15|63.92|61.92|61.57|59.57|0
1694173800000|2023-09-08 11:50:00|61.95|59.95|61.17|59.17|62.54|60.54|60.59|58.59|0
1694174100000|2023-09-08 11:55:00|61.36|59.36|60.2|58.2|61.36|59.36|60.2|58.2|0
1694174400000|2023-09-08 12:00:00|60.39|58.39|59.62|57.62|60.78|58.78|59.43|57.43|0
1694174700000|2023-09-08 12:05:00|59.81|57.81|58.66|56.66|59.81|57.81|58.66|56.66|0
1694175000000|2023-09-08 12:10:00|58.85|56.85|57.89|55.89|59.04|57.04|57.7|55.7|0
1694175300000|2023-09-08 12:15:00|58.08|56.08|57.7|55.7|58.27|56.27|57.32|55.32|0
1694175600000|2023-09-08 12:20:00|57.51|55.51|57.79|55.79|57.89|55.89|57.13|55.13|0
1694175900000|2023-09-08 12:25:00|57.69|55.69|56.74|54.74|57.69|55.69|56.74|54.74|0
1694176200000|2023-09-08 12:30:00|56.93|54.93|55.06|53.06|56.93|54.93|54.88|52.88|0
1694176500000|2023-09-08 12:35:00|54.88|52.88|53.22|51.22|54.88|52.88|52.86|50.86|0
1694176800000|2023-09-08 12:40:00|53.41|51.41|54.32|52.32|54.69|52.69|52.86|50.86|0
1694177100000|2023-09-08 12:45:00|54.13|52.13|54.49|52.49|54.68|52.68|53.21|51.21|0
1694177400000|2023-09-08 12:50:00|54.68|52.68|55.97|53.97|56.16|54.16|54.68|52.68|0
1694177700000|2023-09-08 12:55:00|55.78|53.78|56.34|54.34|56.9|54.9|55.6|53.6|0
1694178000000|2023-09-08 13:00:00|56.53|54.53|54.66|52.66|56.9|54.9|54.29|52.29|0
1694178300000|2023-09-08 13:05:00|54.29|52.29|55.4|53.4|56.33|54.33|54.29|52.29|0
1694178600000|2023-09-08 13:10:00|55.58|53.58|55.95|53.95|56.32|54.32|54.47|52.47|0
1694178900000|2023-09-08 13:15:00|55.76|53.76|55.2|53.2|55.95|53.95|54.28|52.28|0
1694179200000|2023-09-08 13:20:00|55.02|53.02|54.27|52.27|55.76|53.76|54.09|52.09|0
1694179500000|2023-09-08 13:25:00|54.64|52.64|56.31|54.31|56.31|54.31|54.27|52.27|0
1694179800000|2023-09-08 13:30:00|56.12|54.12|49.43|47.43|56.31|54.31|48.91|46.91|0
1694180100000|2023-09-08 13:35:00|49.26|47.26|49.18|47.18|49.89|47.89|47.43|45.43|0
1694180400000|2023-09-08 13:40:00|49.35|47.35|47.55|45.55|50.42|48.42|47.08|45.08|0
1694180700000|2023-09-08 13:45:00|47.73|45.73|47.37|45.37|50.02|48.02|47.37|45.37|0
1694181000000|2023-09-08 13:50:00|47.03|45.03|48.42|46.42|48.77|46.77|46.68|44.68|0
1694181300000|2023-09-08 13:55:00|48.59|46.59|48.38|46.38|51.64|49.64|48.38|46.38|0
1694181600000|2023-09-08 14:00:00|47.85|45.85|44.73|42.73|48.55|46.55|44.23|42.23|0
1694181900000|2023-09-08 14:05:00|44.56|42.56|45.73|43.73|46.6|44.6|42.48|40.48|0
1694182200000|2023-09-08 14:10:00|45.9|43.9|43.48|41.48|46.08|44.08|42.64|40.64|0
1694182500000|2023-09-08 14:15:00|43.14|41.14|42.8|40.8|43.48|41.48|41.8|39.8|0
1694182800000|2023-09-08 14:20:00|42.63|40.63|40.8|38.8|42.97|40.97|40.31|38.31|0
1694183100000|2023-09-08 14:25:00|40.63|38.63|40.63|38.63|41.46|39.46|40.14|38.14|0
1694183400000|2023-09-08 14:30:00|40.14|38.14|42.28|40.28|43.12|41.12|38.85|36.85|0
1694183700000|2023-09-08 14:35:00|42.45|40.45|41.94|39.94|43.12|41.12|40.95|38.95|0
1694184000000|2023-09-08 14:40:00|42.11|40.11|43.28|41.28|45.17|43.17|41.61|39.61|0
1694184300000|2023-09-08 14:45:00|43.11|41.11|43.61|41.61|45.34|43.34|43.11|41.11|0
1694184600000|2023-09-08 14:50:00|43.27|41.27|43.44|41.44|45.16|43.16|41.59|39.59|0
1694184900000|2023-09-08 14:55:00|43.61|41.61|46.9|44.9|46.9|44.9|42.09|40.09|0
1694185200000|2023-09-08 15:00:00|47.44|45.44|44.45|42.45|47.79|45.79|43.6|41.6|0
1694185500000|2023-09-08 15:05:00|44.63|42.63|46.54|44.54|47.07|45.07|44.11|42.11|0
1694185800000|2023-09-08 15:10:00|46.72|44.72|42.57|40.57|47.25|45.25|42.23|40.23|0
1694186100000|2023-09-08 15:15:00|42.23|40.23|42.56|40.56|43.58|41.58|41.73|39.73|0
1694186400000|2023-09-08 15:20:00|42.4|40.4|42.39|40.39|43.07|41.07|41.72|39.72|0
1694186700000|2023-09-08 15:25:00|42.56|40.56|41.77|39.77|42.73|40.73|41.1|39.1|0
1694187000000|2023-09-08 15:30:00|41.6|39.6|40.27|38.27|42.11|40.11|39.61|37.61|0
1694187300000|2023-09-08 15:35:00|40.1|38.1|40.26|38.26|40.93|38.93|39.93|37.93|0
1694187600000|2023-09-08 15:40:00|40.1|38.1|41.92|39.92|42.77|40.77|40.09|38.09|0
1694187900000|2023-09-08 15:45:00|42.09|40.09|42.77|40.77|43.28|41.28|41.92|39.92|0
1694188200000|2023-09-08 15:50:00|43.11|41.11|42.59|40.59|43.97|41.97|42.59|40.59|0
1694188500000|2023-09-08 15:55:00|42.42|40.42|44.48|42.48|45.18|43.18|42.42|40.42|0
1694188800000|2023-09-08 16:00:00|44.66|42.66|45|43|46.42|44.42|44.66|42.66|0
1694189100000|2023-09-08 16:05:00|45.18|43.18|45.17|43.17|45.88|43.88|44.3|42.3|0
1694189400000|2023-09-08 16:10:00|45.35|43.35|43.08|41.08|45.35|43.35|42.91|40.91|0
1694189700000|2023-09-08 16:15:00|43.25|41.25|41.05|39.05|43.25|41.25|40.88|38.88|0
1694190000000|2023-09-08 16:20:00|41.21|39.21|41.04|39.04|42.73|40.73|40.38|38.38|0
1694190300000|2023-09-08 16:25:00|41.21|39.21|44.1|42.1|44.1|42.1|41.21|39.21|0
1694190600000|2023-09-08 16:30:00|43.93|41.93|44.97|42.97|46.74|44.74|43.93|41.93|0
1694190900000|2023-09-08 16:35:00|45.14|43.14|45.49|43.49|46.38|44.38|45.14|43.14|0
1694191200000|2023-09-08 16:40:00|45.67|43.67|44.61|42.61|45.67|43.67|43.05|41.05|0
1694191500000|2023-09-08 16:45:00|44.78|42.78|47.08|45.08|47.26|45.26|44.26|42.26|0
1694191800000|2023-09-08 16:50:00|47.63|45.63|47.08|45.08|48.53|46.53|46.36|44.36|0
1694192100000|2023-09-08 16:55:00|46.9|44.9|44.94|42.94|47.44|45.44|44.94|42.94|0
1694192400000|2023-09-08 17:00:00|45.29|43.29|46.89|44.89|48.16|46.16|45.12|43.12|0
1694192700000|2023-09-08 17:05:00|47.07|45.07|47.6|45.6|48.51|46.51|46.53|44.53|0
1694193000000|2023-09-08 17:10:00|47.79|45.79|47.06|45.06|49.06|47.06|47.06|45.06|0
1694193300000|2023-09-08 17:15:00|47.24|45.24|45.27|43.27|47.24|45.24|45.1|43.1|0
1694193600000|2023-09-08 17:20:00|44.92|42.92|46.51|44.51|46.51|44.51|44.4|42.4|0
1694193900000|2023-09-08 17:25:00|46.69|44.69|47.4|45.4|48.31|46.31|46.69|44.69|0
1694194200000|2023-09-08 17:30:00|47.22|45.22|47.04|45.04|48.31|46.31|46.15|44.15|0
1694194500000|2023-09-08 17:35:00|47.22|45.22|46.67|44.67|48.67|46.67|46.32|44.32|0
1694194800000|2023-09-08 17:40:00|46.85|44.85|46.67|44.67|47.94|45.94|45.43|43.43|0
1694195100000|2023-09-08 17:45:00|46.85|44.85|46.48|44.48|47.02|45.02|45.95|43.95|0
1694195400000|2023-09-08 17:50:00|46.66|44.66|48.47|46.47|48.65|46.65|46.3|44.3|0
1694195700000|2023-09-08 17:55:00|48.29|46.29|46.47|44.47|48.47|46.47|46.12|44.12|0
1694196000000|2023-09-08 18:00:00|46.3|44.3|44.17|42.17|46.47|44.47|44|42|0
1694196300000|2023-09-08 18:05:00|44.35|42.35|45.22|43.22|45.75|43.75|44.17|42.17|0
1694196600000|2023-09-08 18:10:00|45.4|43.4|51.41|49.41|51.98|49.98|45.4|43.4|0
1694196900000|2023-09-08 18:15:00|51.6|49.6|51.03|49.03|52.36|50.36|50.85|48.85|0
1694197200000|2023-09-08 18:20:00|51.41|49.41|51.03|49.03|51.97|49.97|50.1|48.1|0
1694197500000|2023-09-08 18:25:00|50.84|48.84|50.46|48.46|51.97|49.97|49.91|47.91|0
1694197800000|2023-09-08 18:30:00|50.65|48.65|51.77|49.77|52.34|50.34|50.28|48.28|0
1694198100000|2023-09-08 18:35:00|51.58|49.58|53.1|51.1|53.29|51.29|49.34|47.34|0
1694198400000|2023-09-08 18:40:00|53.29|51.29|50.26|48.26|53.29|51.29|49.89|47.89|0
1694198700000|2023-09-08 18:45:00|50.45|48.45|52.14|50.14|52.52|50.52|50.08|48.08|0
1694199000000|2023-09-08 18:50:00|51.95|49.95|53.27|51.27|53.66|51.66|51.19|49.19|0
1694199300000|2023-09-08 18:55:00|53.47|51.47|53.46|51.46|53.85|51.85|52.32|50.32|0
1694199600000|2023-09-08 19:00:00|53.65|51.65|54.61|52.61|55.98|53.98|53.65|51.65|0
1694199900000|2023-09-08 19:05:00|54.81|52.81|54.22|52.22|54.81|52.81|52.69|50.69|0
1694200200000|2023-09-08 19:10:00|53.84|51.84|53.26|51.26|54.8|52.8|52.87|50.87|0
1694200500000|2023-09-08 19:15:00|53.45|51.45|54.79|52.79|55.18|53.18|53.45|51.45|0
1694200800000|2023-09-08 19:20:00|54.99|52.99|54.79|52.79|56.35|54.35|53.82|51.82|0
1694201100000|2023-09-08 19:25:00|54.98|52.98|55.76|53.76|56.54|54.54|54.21|52.21|0
1694201400000|2023-09-08 19:30:00|55.56|53.56|53.24|51.24|56.35|54.35|52.66|50.66|0
1694201700000|2023-09-08 19:35:00|53.05|51.05|54|52|55.16|53.16|52.85|50.85|0
1694202000000|2023-09-08 19:40:00|54.19|52.19|52.65|50.65|54.58|52.58|52.46|50.46|0
1694202300000|2023-09-08 19:45:00|52.46|50.46|52.26|50.26|53.23|51.23|51.11|49.11|0
1694202600000|2023-09-08 19:50:00|52.45|50.45|52.25|50.25|53.61|51.61|51.3|49.3|0
1694202900000|2023-09-08 19:55:00|52.06|50.06|47.74|45.74|52.06|50.06|47.74|45.74|0
1694203200000|2023-09-08 20:00:00|48.48|46.48|47|45|49.41|47.41|47|45|0
1694203500000|2023-09-08 20:05:00|47.18|45.18|45.37|43.37|47.18|45.18|45.01|43.01|0
1694203800000|2023-09-08 20:10:00|45.19|43.19|45.9|43.9|46.27|44.27|45.19|43.19|0
1694391300000|2023-09-11 00:15:00|43.71|41.31|43.9|41.5|44.48|42.08|43.52|41.12|0
1694391600000|2023-09-11 00:20:00|43.8|41.4|46.72|44.32|46.81|44.41|43.51|41.11|0
1694391900000|2023-09-11 00:25:00|46.81|44.41|47.7|45.3|47.71|45.31|46.45|44.05|0
1694412900000|2023-09-11 06:15:00|39.83|37.83|40.17|38.17|40.51|38.51|39.75|37.75|0
1694413200000|2023-09-11 06:20:00|40|38|39.65|37.65|40|38|39.49|37.49|0
1694413500000|2023-09-11 06:25:00|39.74|37.74|39.14|37.14|40.16|38.16|39.14|37.14|0
1694413800000|2023-09-11 06:30:00|39.23|37.23|38.47|36.47|39.31|37.31|38.31|36.31|0
1694414100000|2023-09-11 06:35:00|38.31|36.31|38.96|36.96|38.96|36.96|38.31|36.31|0
1694414400000|2023-09-11 06:40:00|38.79|36.79|38.05|36.05|39.13|37.13|37.96|35.96|0
1694414700000|2023-09-11 06:45:00|38.13|36.13|38.61|36.61|38.62|36.62|38.13|36.13|0
1694415000000|2023-09-11 06:50:00|38.78|36.78|38.77|36.77|38.94|36.94|38.27|36.27|0
1694415300000|2023-09-11 06:55:00|38.93|36.93|38.59|36.59|38.93|36.93|38.27|36.27|0
1694415600000|2023-09-11 07:00:00|38.76|36.76|37.44|35.44|38.76|36.76|37.28|35.28|0
1694415900000|2023-09-11 07:05:00|37.6|35.6|36.78|34.78|38.09|36.09|36.46|34.46|0
1694416200000|2023-09-11 07:10:00|36.62|34.62|36.93|34.93|37.27|35.27|36.46|34.46|0
1694416500000|2023-09-11 07:15:00|36.77|34.77|35.96|33.96|37.26|35.26|35.96|33.96|0
1694416800000|2023-09-11 07:20:00|35.89|33.89|35.17|33.17|36.6|34.6|34.7|32.7|0
1694417100000|2023-09-11 07:25:00|35.01|33.01|34.84|32.84|35.32|33.32|34.54|32.54|0
1694417400000|2023-09-11 07:30:00|34.69|32.69|34.83|32.83|35.31|33.31|34.37|32.37|0
1694417700000|2023-09-11 07:35:00|34.99|32.99|34.51|32.51|34.99|32.99|34.05|32.05|0
1694418000000|2023-09-11 07:40:00|34.36|32.36|34.04|32.04|34.98|32.98|34.04|32.04|0
1694418300000|2023-09-11 07:45:00|34.12|32.12|34.81|32.81|34.97|32.97|33.89|31.89|0
1694418600000|2023-09-11 07:50:00|34.89|32.89|34.8|32.8|35.28|33.28|34.49|32.49|0
1694418900000|2023-09-11 07:55:00|34.64|32.64|35.42|33.42|35.58|33.58|34.48|32.48|0
1694419200000|2023-09-11 08:00:00|35.26|33.26|35.25|33.25|36.05|34.05|34.79|32.79|0
1694419500000|2023-09-11 08:05:00|35.41|33.41|36.84|34.84|37|35|35.41|33.41|0
1694419800000|2023-09-11 08:10:00|36.68|34.68|36.51|34.51|37.25|35.25|35.87|33.87|0
1694420100000|2023-09-11 08:15:00|36.67|34.67|36.34|34.34|37.31|35.31|36.18|34.18|0
1694420400000|2023-09-11 08:20:00|36.26|34.26|36.65|34.65|37.14|35.14|35.54|33.54|0
1694420700000|2023-09-11 08:25:00|36.49|34.49|35.84|33.84|36.97|34.97|35.52|33.52|0
1694421000000|2023-09-11 08:30:00|35.68|33.68|35.83|33.83|35.84|33.84|34.73|32.73|0
1694421300000|2023-09-11 08:35:00|35.67|33.67|36.38|34.38|37.27|35.27|35.51|33.51|0
1694421600000|2023-09-11 08:40:00|36.55|34.55|37.92|35.92|37.92|35.92|36.46|34.46|0
1694421900000|2023-09-11 08:45:00|38|36|38.07|36.07|38.24|36.24|37.58|35.58|0
1694422200000|2023-09-11 08:50:00|38.16|36.16|39.23|37.23|39.23|37.23|38.07|36.07|0
1694422500000|2023-09-11 08:55:00|39.4|37.4|38.55|36.55|39.56|37.56|38.55|36.55|0
1694422800000|2023-09-11 09:00:00|38.39|36.39|37.23|35.23|38.72|36.72|37.07|35.07|0
1694423100000|2023-09-11 09:05:00|37.06|35.06|36.73|34.73|37.23|35.23|36.57|34.57|0
1694423400000|2023-09-11 09:10:00|36.89|34.89|37.37|35.37|37.54|35.54|36.57|34.57|0
1694423700000|2023-09-11 09:15:00|37.54|35.54|36.88|34.88|38.02|36.02|36.39|34.39|0
1694424000000|2023-09-11 09:20:00|36.71|34.71|36.87|34.87|36.95|34.95|36.39|34.39|0
1694424300000|2023-09-11 09:25:00|36.79|34.79|36.37|34.37|36.87|34.87|35.58|33.58|0
1694424600000|2023-09-11 09:30:00|36.46|34.46|36.2|34.2|36.53|34.53|36.05|34.05|0
1694424900000|2023-09-11 09:35:00|36.04|34.04|36.19|34.19|36.52|34.52|35.56|33.56|0
1694425200000|2023-09-11 09:40:00|36.12|34.12|35.95|33.95|36.19|34.19|35.86|33.86|0
1694425500000|2023-09-11 09:45:00|35.86|33.86|36.18|34.18|36.18|34.18|35.86|33.86|0
1694425800000|2023-09-11 09:50:00|36.02|34.02|35.93|33.93|36.18|34.18|35.53|33.53|0
1694426100000|2023-09-11 09:55:00|35.85|33.85|35.52|33.52|35.85|33.85|35.36|33.36|0
1694426400000|2023-09-11 10:00:00|35.68|33.68|36.8|34.8|36.8|34.8|35.51|33.51|0
1694426700000|2023-09-11 10:05:00|36.63|34.63|36.14|34.14|36.95|34.95|35.98|33.98|0
1694427000000|2023-09-11 10:10:00|36.3|34.3|36.94|34.94|36.94|34.94|35.98|33.98|0
1694427300000|2023-09-11 10:15:00|37.1|35.1|37.59|35.59|37.59|35.59|36.94|34.94|0
1694427600000|2023-09-11 10:20:00|37.75|35.75|37.91|35.91|38.08|36.08|37.58|35.58|0
1694427900000|2023-09-11 10:25:00|37.83|35.83|36.75|34.75|37.83|35.83|36.43|34.43|0
1694428200000|2023-09-11 10:30:00|36.67|34.67|36.42|34.42|37.08|35.08|36.26|34.26|0
1694428500000|2023-09-11 10:35:00|36.26|34.26|36.73|34.73|36.9|34.9|36.09|34.09|0
1694428800000|2023-09-11 10:40:00|36.82|34.82|36.24|34.24|37.06|35.06|36.24|34.24|0
1694429100000|2023-09-11 10:45:00|36.16|34.16|35.91|33.91|36.56|34.56|35.91|33.91|0
1694429400000|2023-09-11 10:50:00|35.83|33.83|36.22|34.22|36.55|34.55|35.51|33.51|0
1694429700000|2023-09-11 10:55:00|36.3|34.3|34.78|32.78|36.54|34.54|34.62|32.62|0
1694430000000|2023-09-11 11:00:00|35.09|33.09|34.93|32.93|35.57|33.57|34.3|32.3|0
1694430300000|2023-09-11 11:05:00|35.08|33.08|35.07|33.07|35.55|33.55|34.45|32.45|0
1694430600000|2023-09-11 11:10:00|35.39|33.39|36.18|34.18|36.18|34.18|34.91|32.91|0
1694430900000|2023-09-11 11:15:00|36.02|34.02|34.74|32.74|36.18|34.18|34.58|32.58|0
1694431200000|2023-09-11 11:20:00|34.66|32.66|35.05|33.05|35.37|33.37|34.66|32.66|0
1694431500000|2023-09-11 11:25:00|34.89|32.89|35.2|33.2|35.21|33.21|34.88|32.88|0
1694431800000|2023-09-11 11:30:00|34.96|32.96|34.87|32.87|35.99|33.99|34.25|32.25|0
1694432100000|2023-09-11 11:35:00|35.03|33.03|33.61|31.61|35.03|33.03|33.46|31.46|0
1694432400000|2023-09-11 11:40:00|33.46|31.46|34.85|32.85|34.86|32.86|33.3|31.3|0
1694432700000|2023-09-11 11:45:00|34.69|32.69|33.75|31.75|35.33|33.33|33.44|31.44|0
1694433000000|2023-09-11 11:50:00|33.9|31.9|35.63|33.63|35.63|33.63|33.59|31.59|0
1694433300000|2023-09-11 11:55:00|35.79|33.79|35.94|33.94|36.27|34.27|35.39|33.39|0
1694433600000|2023-09-11 12:00:00|35.87|33.87|34.97|32.97|36.75|34.75|34.97|32.97|0
1694433900000|2023-09-11 12:05:00|35.06|33.06|33.71|31.71|35.29|33.29|33.56|31.56|0
1694434200000|2023-09-11 12:10:00|33.55|31.55|32.62|30.62|33.55|31.55|32.62|30.62|0
1694434500000|2023-09-11 12:15:00|32.47|30.47|32.46|30.46|33.08|31.08|32.31|30.31|0
1694434800000|2023-09-11 12:20:00|32.31|30.31|32.3|30.3|32.92|30.92|32.15|30.15|0
1694435100000|2023-09-11 12:25:00|32.15|30.15|32.44|30.44|32.45|30.45|32.14|30.14|0
1694435400000|2023-09-11 12:30:00|32.6|30.6|33.2|31.2|33.51|31.51|32.29|30.29|0
1694435700000|2023-09-11 12:35:00|33.05|31.05|32.43|30.43|33.2|31.2|32.13|30.13|0
1694436000000|2023-09-11 12:40:00|32.58|30.58|32.42|30.42|33.49|31.49|32.26|30.26|0
1694436300000|2023-09-11 12:45:00|32.57|30.57|32.25|30.25|32.57|30.57|32.11|30.11|0
1694436600000|2023-09-11 12:50:00|32.1|30.1|31.79|29.79|32.55|30.55|31.79|29.79|0
1694436900000|2023-09-11 12:55:00|32.09|30.09|31.63|29.63|32.09|30.09|31.33|29.33|0
1694437200000|2023-09-11 13:00:00|31.48|29.48|30|28|31.63|29.63|30|28|0
1694437500000|2023-09-11 13:05:00|29.86|27.86|30.43|28.43|30.43|28.43|29.85|27.85|0
1694437800000|2023-09-11 13:10:00|30.36|28.36|31.16|29.16|31.31|29.31|29.41|27.41|0
1694438100000|2023-09-11 13:15:00|31.31|29.31|31.45|29.45|31.6|29.6|31.15|29.15|0
1694438400000|2023-09-11 13:20:00|31.6|29.6|30.99|28.99|31.6|29.6|30.4|28.4|0
1694438700000|2023-09-11 13:25:00|31.14|29.14|29.88|27.88|31.14|29.14|29.52|27.52|0
1694439000000|2023-09-11 13:30:00|29.52|27.52|28.09|26.09|29.66|27.66|26.99|24.99|0
1694439300000|2023-09-11 13:35:00|27.4|25.4|32.16|30.16|32.24|30.24|26.99|24.99|0
1694439600000|2023-09-11 13:40:00|32.31|30.31|33.53|31.53|33.85|31.85|31.71|29.71|0
1694439900000|2023-09-11 13:45:00|33.07|31.07|35.1|33.1|36.39|34.39|33.07|31.07|0
1694440200000|2023-09-11 13:50:00|35.42|33.42|35.09|33.09|37.37|35.37|34.62|32.62|0
1694440500000|2023-09-11 13:55:00|34.86|32.86|37.86|35.86|38.03|36.03|34.14|32.14|0
1694440800000|2023-09-11 14:00:00|38.03|36.03|37.35|35.35|38.03|36.03|35.4|33.4|0
1694441100000|2023-09-11 14:05:00|37.68|35.68|37.18|35.18|38.02|36.02|37.01|35.01|0
1694441400000|2023-09-11 14:10:00|36.68|34.68|38.5|36.5|39.52|37.52|36.03|34.03|0
1694441700000|2023-09-11 14:15:00|38.67|36.67|36.34|34.34|38.84|36.84|36.34|34.34|0
1694442000000|2023-09-11 14:20:00|36.5|34.5|35.04|33.04|36.99|34.99|34.4|32.4|0
1694442300000|2023-09-11 14:25:00|34.88|32.88|32.68|30.68|34.88|32.88|32.22|30.22|0
1694442600000|2023-09-11 14:30:00|32.52|30.52|36.64|34.64|36.8|34.8|32.52|30.52|0
1694442900000|2023-09-11 14:35:00|36.8|34.8|37.45|35.45|38.13|36.13|36.47|34.47|0
1694443200000|2023-09-11 14:40:00|37.29|35.29|35.97|33.97|37.79|35.79|34.84|32.84|0
1694443500000|2023-09-11 14:45:00|35.8|33.8|34.43|32.43|35.97|33.97|34.27|32.27|0
1694443800000|2023-09-11 14:50:00|34.27|32.27|35.73|33.73|35.73|33.73|33.16|31.16|0
1694444100000|2023-09-11 14:55:00|35.89|33.89|37.72|35.72|38.74|36.74|34.91|32.91|0
1694444400000|2023-09-11 15:00:00|37.89|35.89|38.91|36.91|40.65|38.65|37.72|35.72|0
1694444700000|2023-09-11 15:05:00|38.73|36.73|39.59|37.59|39.76|37.76|37.88|35.88|0
1694445000000|2023-09-11 15:10:00|39.76|37.76|38.37|36.37|40.46|38.46|38.37|36.37|0
1694445300000|2023-09-11 15:15:00|38.54|36.54|37.52|35.52|39.23|37.23|37.35|35.35|0
1694445600000|2023-09-11 15:20:00|37.68|35.68|36.5|34.5|38.36|36.36|36.33|34.33|0
1694445900000|2023-09-11 15:25:00|36.83|34.83|35.17|33.17|36.83|34.83|33.88|31.88|0
1694446200000|2023-09-11 15:30:00|35.34|33.34|35.64|33.64|36.16|34.16|34.64|32.64|0
1694446500000|2023-09-11 15:35:00|35.98|33.98|34.96|32.96|36.15|34.15|34.14|32.14|0
1694446800000|2023-09-11 15:40:00|35.13|33.13|37.33|35.33|37.85|35.85|34.3|32.3|0
1694447100000|2023-09-11 15:45:00|37.16|35.16|37.32|35.32|37.85|35.85|36.98|34.98|0
1694447400000|2023-09-11 15:50:00|37.15|35.15|36.63|34.63|37.67|35.67|36.12|34.12|0
1694447700000|2023-09-11 15:55:00|36.46|34.46|36.79|34.79|37.49|35.49|36.11|34.11|0
1694448000000|2023-09-11 16:00:00|36.96|34.96|36.27|34.27|36.96|34.96|35.09|33.09|0
1694448300000|2023-09-11 16:05:00|36.44|34.44|33.6|31.6|36.78|34.78|32.79|30.79|0
1694448600000|2023-09-11 16:10:00|33.11|31.11|33.1|31.1|33.76|31.76|32.62|30.62|0
1694448900000|2023-09-11 16:15:00|32.94|30.94|33.91|31.91|34.4|32.4|32.45|30.45|0
1694449200000|2023-09-11 16:20:00|33.99|31.99|34.39|32.39|34.89|32.89|33.73|31.73|0
1694449500000|2023-09-11 16:25:00|34.56|32.56|31.32|29.32|34.56|32.56|31.01|29.01|0
1694449800000|2023-09-11 16:30:00|31.01|29.01|32.1|30.1|32.91|30.91|31.01|29.01|0
1694450100000|2023-09-11 16:35:00|31.94|29.94|32.89|30.89|33.39|31.39|31.94|29.94|0
1694450400000|2023-09-11 16:40:00|33.06|31.06|32.72|30.72|33.54|31.54|32.41|30.41|0
1694450700000|2023-09-11 16:45:00|33.05|31.05|31.76|29.76|33.05|31.05|31.76|29.76|0
1694451000000|2023-09-11 16:50:00|31.92|29.92|32.07|30.07|33.36|31.36|31.21|29.21|0
1694451300000|2023-09-11 16:55:00|31.75|29.75|31.27|29.27|32.23|30.23|31.11|29.11|0
1694451600000|2023-09-11 17:00:00|31.11|29.11|30.95|28.95|32.53|30.53|30.95|28.95|0
1694451900000|2023-09-11 17:05:00|31.1|29.1|30.63|28.63|32.04|30.04|30.32|28.32|0
1694452200000|2023-09-11 17:10:00|30.47|28.47|30.93|28.93|31.4|29.4|30.32|28.32|0
1694452500000|2023-09-11 17:15:00|31.08|29.08|29.69|27.69|31.08|29.08|29.69|27.69|0
1694452800000|2023-09-11 17:20:00|29.53|27.53|29.07|27.07|29.84|27.84|28.56|26.56|0
1694453100000|2023-09-11 17:25:00|28.92|26.92|28.46|26.46|29.52|27.52|28.32|26.32|0
1694453400000|2023-09-11 17:30:00|28.32|26.32|27.28|25.28|28.76|26.76|27.28|25.28|0
1694453700000|2023-09-11 17:35:00|27.14|25.14|26.84|24.84|27.72|25.72|26.7|24.7|0
1694454000000|2023-09-11 17:40:00|26.7|24.7|28.14|26.14|28.14|26.14|26.69|24.69|0
1694454300000|2023-09-11 17:45:00|27.99|25.99|28.28|26.28|28.28|26.28|27.4|25.4|0
1694454600000|2023-09-11 17:50:00|28.43|26.43|27.53|25.53|28.43|26.43|27.1|25.1|0
1694454900000|2023-09-11 17:55:00|27.39|25.39|27.23|25.23|28.27|26.27|27.09|25.09|0
1694455200000|2023-09-11 18:00:00|27.09|25.09|28.1|26.1|28.25|26.25|27.09|25.09|0
1694455500000|2023-09-11 18:05:00|28.25|26.25|28.39|26.39|28.99|26.99|27.95|25.95|0
1694455800000|2023-09-11 18:10:00|28.69|26.69|26.92|24.92|28.84|26.84|26.78|24.78|0
1694456100000|2023-09-11 18:15:00|27.06|25.06|26.77|24.77|27.79|25.79|26.63|24.63|0
1694456400000|2023-09-11 18:20:00|26.7|24.7|27.19|25.19|27.63|25.63|26.62|24.62|0
1694456700000|2023-09-11 18:25:00|27.12|25.12|26.82|24.82|27.62|25.62|26.75|24.75|0
1694457000000|2023-09-11 18:30:00|26.75|24.75|26.74|24.74|27.03|25.03|26.31|24.31|0
1694457300000|2023-09-11 18:35:00|26.59|24.59|26.59|24.59|27.16|25.16|26.3|24.3|0
1694457600000|2023-09-11 18:40:00|26.73|24.73|27.15|25.15|27.74|25.74|26.59|24.59|0
1694457900000|2023-09-11 18:45:00|27.3|25.3|26.42|24.42|27.73|25.73|26.28|24.28|0
1694458200000|2023-09-11 18:50:00|26.36|24.36|26.56|24.56|26.99|24.99|26.14|24.14|0
1694458500000|2023-09-11 18:55:00|26.41|24.41|26.69|24.69|27.42|25.42|26.35|24.35|0
1694458800000|2023-09-11 19:00:00|26.84|24.84|26.54|24.54|27.27|25.27|26.54|24.54|0
1694459100000|2023-09-11 19:05:00|26.68|24.68|26.24|24.24|26.83|24.83|26.24|24.24|0
1694459400000|2023-09-11 19:10:00|26.39|24.39|27.39|25.39|27.68|25.68|26.24|24.24|0
1694459700000|2023-09-11 19:15:00|27.24|25.24|27.53|25.53|28.27|26.27|27.24|25.24|0
1694460000000|2023-09-11 19:20:00|27.67|25.67|25.49|23.53|27.67|25.67|25.49|23.53|0
1694460300000|2023-09-11 19:25:00|25.35|23.4|25.77|23.79|26.35|24.35|25.2|23.26|0
1694460600000|2023-09-11 19:30:00|25.92|23.93|25.77|23.78|26.63|24.63|25.62|23.65|0
1694460900000|2023-09-11 19:35:00|25.91|23.92|26.05|24.05|26.62|24.62|25.91|23.91|0
1694461200000|2023-09-11 19:40:00|26.33|24.33|26.47|24.47|26.75|24.75|25.75|23.77|0
1694461500000|2023-09-11 19:45:00|26.9|24.9|27.32|25.32|27.62|25.62|26.75|24.75|0
1694461800000|2023-09-11 19:50:00|27.62|25.62|28.2|26.2|28.8|26.8|27.61|25.61|0
1694462100000|2023-09-11 19:55:00|28.5|26.5|26.29|24.29|28.95|26.95|26.29|24.29|0
1694462400000|2023-09-11 20:00:00|26.44|24.44|25.71|23.73|26.58|24.58|25.71|23.73|0
1694462700000|2023-09-11 20:05:00|25.78|23.8|26.85|24.85|26.86|24.86|25.78|23.8|0
1694463000000|2023-09-11 20:10:00|26.71|24.71|26.7|24.7|27.43|25.43|26.55|24.55|0
1694463300000|2023-09-11 20:15:00|26.57|24.53|26.72|24.66|26.87|24.8|26.42|24.39|0
1694463600000|2023-09-11 20:20:00|26.71|24.8|26.71|24.65|27.01|24.94|26.71|24.65|0
1694463900000|2023-09-11 20:25:00|26.7|24.79|26.7|24.64|26.85|24.79|26.7|24.64|0
1694464200000|2023-09-11 20:30:00|26.69|24.78|26.69|24.63|26.84|24.78|26.69|24.63|0
1694464500000|2023-09-11 20:35:00|26.84|24.77|27.06|24.98|27.06|24.98|26.83|24.77|0
1694464800000|2023-09-11 20:40:00|26.98|24.9|27.27|25.17|27.28|25.18|26.98|24.9|0
1694465100000|2023-09-11 20:45:00|27.42|25.31|27.41|25.31|27.58|25.46|27.41|25.31|0
1694465400000|2023-09-11 20:50:00|27.49|25.38|27.56|25.44|27.57|25.45|27.41|25.3|0
1694465700000|2023-09-11 20:55:00|27.4|25.3|27.53|25.41|27.7|25.57|27.25|25.15|0
1694466000000|2023-09-11 21:00:00|27.48|25.37|27.45|25.34|27.55|25.43|27.39|25.28|0
1694466300000|2023-09-11 21:05:00|27.49|25.38|27.46|25.35|27.52|25.4|27.4|25.29|0
1694466600000|2023-09-11 21:10:00|27.42|25.31|27.5|25.39|27.5|25.39|27.39|25.29|0
1694466900000|2023-09-11 21:15:00|27.54|25.38|27.51|25.39|27.54|25.42|27.51|25.38|0
1694467200000|2023-09-11 21:20:00|27.5|25.38|27.5|25.38|27.5|25.38|27.5|25.38|0
1694467500000|2023-09-11 21:25:00|27.52|25.4|27.72|25.59|27.83|25.69|27.52|25.4|0
1694467800000|2023-09-11 21:30:00|27.71|25.58|27.78|25.64|27.78|25.64|27.69|25.56|0
1694468100000|2023-09-11 21:35:00|27.77|25.67|27.77|25.63|27.86|25.71|27.61|25.49|0
1694468400000|2023-09-11 21:40:00|27.76|25.67|27.91|25.76|27.98|25.83|27.76|25.64|0
1694468700000|2023-09-11 21:45:00|27.96|25.81|28.04|25.88|28.07|25.91|27.91|25.76|0
1694469000000|2023-09-11 21:50:00|27.9|25.75|28.28|26.1|28.35|26.17|27.9|25.75|0
1694469300000|2023-09-11 21:55:00|28.26|26.08|28.25|26.08|28.41|26.22|28.07|25.91|0
1694469600000|2023-09-11 22:00:00|28.6|26.4|28.66|26.46|28.67|26.46|28.05|25.89|0
1694469900000|2023-09-11 22:05:00|28.51|26.31|28.11|25.95|28.51|26.31|27.57|25.45|0
1694470200000|2023-09-11 22:10:00|28.18|26.02|28.65|26.44|28.65|26.45|28.18|26.01|0
1694470500000|2023-09-11 22:15:00|28.73|26.52|28.64|26.43|29.28|27.02|28.57|26.37|0
1694470800000|2023-09-11 22:20:00|28.63|26.28|28.63|26.42|28.79|26.57|28.47|26.28|0
1694471100000|2023-09-11 22:25:00|28.62|26.35|28.62|26.42|28.62|26.42|28.46|26.27|0
1694471400000|2023-09-11 22:30:00|28.46|26.27|28.45|26.26|28.46|26.27|28.3|26.12|0
1694471700000|2023-09-11 22:35:00|28.61|26.41|29.39|27.13|29.39|27.13|28.61|26.4|0
1694472000000|2023-09-11 22:40:00|29.23|26.98|29.06|26.83|29.23|26.98|29.06|26.83|0
1694472300000|2023-09-11 22:45:00|29.22|26.82|29.21|26.96|29.22|26.97|29.06|26.82|0
1694472600000|2023-09-11 22:50:00|29.05|26.82|29.2|26.96|29.36|27.1|29.04|26.81|0
1694472900000|2023-09-11 22:55:00|29.29|27.03|29.03|26.8|29.36|27.1|28.72|26.51|0
1694473200000|2023-09-11 23:00:00|29.12|26.88|29.02|26.79|29.19|26.95|28.71|26.5|0
1694473500000|2023-09-11 23:05:00|28.86|26.64|28.7|26.49|28.86|26.64|28.39|26.2|0
1694473800000|2023-09-11 23:10:00|28.78|26.56|28.69|26.48|28.85|26.63|28.69|26.48|0
1694474100000|2023-09-11 23:15:00|28.77|26.56|28.52|26.33|28.85|26.63|28.45|26.26|0
1694474400000|2023-09-11 23:20:00|28.45|26.26|28.67|26.46|28.67|26.47|28.2|26.04|0
1694474700000|2023-09-11 23:25:00|28.51|26.32|28.34|26.16|28.51|26.32|28.03|25.88|0
1694475000000|2023-09-11 23:30:00|28.27|26.09|28.65|26.45|28.89|26.67|28.18|26.02|0
1694475300000|2023-09-11 23:35:00|28.73|26.44|28.8|26.58|28.8|26.59|28.64|26.44|0
1694475600000|2023-09-11 23:40:00|28.72|26.51|29.27|27.02|29.27|27.02|28.72|26.51|0
1694475900000|2023-09-11 23:45:00|29.43|27.16|28.78|26.57|29.43|27.16|28.78|26.57|0
1694476200000|2023-09-11 23:50:00|28.86|26.64|28.61|26.41|28.94|26.71|28.3|26.12|0
1694476500000|2023-09-11 23:55:00|28.77|26.55|29|26.77|29.08|26.84|28.61|26.41|0
1694476800000|2023-09-12 00:00:00|28.92|26.69|29.71|27.43|29.71|27.43|28.76|26.55|0
1694477100000|2023-09-12 00:05:00|29.55|27.28|29.86|27.57|30.69|28.32|29.23|26.98|0
1694477400000|2023-09-12 00:10:00|30.03|27.72|30.51|28.16|30.67|28.31|29.86|27.56|0
1694477700000|2023-09-12 00:15:00|30.67|28.31|31.22|28.82|32|29.6|30.18|27.86|0
1694478000000|2023-09-12 00:20:00|31.05|28.67|31.36|28.96|31.6|29.2|31.05|28.66|0
1694478300000|2023-09-12 00:25:00|31.52|29.12|31.35|28.95|31.6|29.2|31.2|28.8|0
1694478600000|2023-09-12 00:30:00|31.31|29.31|31.38|29.38|31.93|29.93|31.3|29.3|0
1694478900000|2023-09-12 00:35:00|31.3|29.3|31.68|29.68|31.68|29.68|31.14|29.14|0
1694479200000|2023-09-12 00:40:00|31.76|29.76|31.59|29.59|31.91|29.91|31.43|29.43|0
1694479500000|2023-09-12 00:45:00|31.75|29.75|31.74|29.74|31.91|29.91|31.43|29.43|0
1694479800000|2023-09-12 00:50:00|31.58|29.58|31.26|29.26|31.58|29.58|31.26|29.26|0
1694480100000|2023-09-12 00:55:00|31.42|29.42|31.41|29.41|31.88|29.88|31.33|29.33|0
1694480400000|2023-09-12 01:00:00|31.56|29.56|31.87|29.87|32.03|30.03|31.49|29.49|0
1694480700000|2023-09-12 01:05:00|31.71|29.71|32.02|30.02|32.18|30.18|31.71|29.71|0
1694481000000|2023-09-12 01:10:00|31.94|29.94|31.06|29.06|32.02|30.02|29.99|27.99|0
1694481300000|2023-09-12 01:15:00|31.22|29.22|31.21|29.21|32|30|30.9|28.9|0
1694481600000|2023-09-12 01:20:00|31.05|29.05|31.67|29.67|31.67|29.67|30.9|28.9|0
1694481900000|2023-09-12 01:25:00|31.83|29.83|31.5|29.5|32.14|30.14|31.5|29.5|0
1694482200000|2023-09-12 01:30:00|31.59|29.59|32.29|30.29|32.46|30.46|31.58|29.58|0
1694482500000|2023-09-12 01:35:00|32.13|30.13|32.44|30.44|32.52|30.52|31.97|29.97|0
1694482800000|2023-09-12 01:40:00|32.28|30.28|32.27|30.27|32.75|30.75|31.96|29.96|0
1694483100000|2023-09-12 01:45:00|32.11|30.11|32.1|30.1|32.11|30.11|31.78|29.78|0
1694483400000|2023-09-12 01:50:00|32.26|30.26|32.09|30.09|32.57|30.57|31.94|29.94|0
1694483700000|2023-09-12 01:55:00|32.25|30.25|31.6|29.6|32.25|30.25|31.45|29.45|0
1694484000000|2023-09-12 02:00:00|31.76|29.76|31.91|29.91|32.08|30.08|31.6|29.6|0
1694484300000|2023-09-12 02:05:00|31.75|29.75|31.11|29.11|31.91|29.91|30.81|28.81|0
1694484600000|2023-09-12 02:10:00|30.96|28.96|30.95|28.95|31.27|29.27|30.48|28.48|0
1694484900000|2023-09-12 02:15:00|31.1|29.1|30.32|28.32|31.26|29.26|30.32|28.32|0
1694485200000|2023-09-12 02:20:00|30.47|28.47|30.31|28.31|30.62|28.62|30.15|28.15|0
1694485500000|2023-09-12 02:25:00|30.46|28.46|30.14|28.14|30.46|28.46|29.84|27.84|0
1694485800000|2023-09-12 02:30:00|30.22|28.22|30.29|28.29|30.76|28.76|30.13|28.13|0
1694486100000|2023-09-12 02:35:00|30.44|28.44|29.82|27.82|30.6|28.6|29.82|27.82|0
1694486400000|2023-09-12 02:40:00|29.97|27.97|30.11|28.11|30.27|28.27|29.81|27.81|0
1694486700000|2023-09-12 02:45:00|30.04|28.04|29.95|27.95|30.26|28.26|29.95|27.95|0
1694487000000|2023-09-12 02:50:00|29.8|27.8|29.79|27.79|29.94|27.94|29.64|27.64|0
1694487300000|2023-09-12 02:55:00|29.87|27.87|29.47|27.47|30.09|28.09|29.47|27.47|0
1694487600000|2023-09-12 03:00:00|29.62|27.62|29.77|27.77|30.16|28.16|29.62|27.62|0
1694487900000|2023-09-12 03:05:00|29.61|27.61|29.76|27.76|29.92|27.92|29.31|27.31|0
1694488200000|2023-09-12 03:10:00|29.91|27.91|29.75|27.75|30.22|28.22|29.75|27.75|0
1694488500000|2023-09-12 03:15:00|29.67|27.67|29.74|27.74|29.9|27.9|29.67|27.67|0
1694488800000|2023-09-12 03:20:00|29.89|27.89|29.73|27.73|30.04|28.04|29.43|27.43|0
1694489100000|2023-09-12 03:25:00|29.81|27.81|29.87|27.87|30.03|28.03|29.42|27.42|0
1694489400000|2023-09-12 03:30:00|29.8|27.8|28.95|26.95|29.95|27.95|28.8|26.8|0
1694489700000|2023-09-12 03:35:00|28.8|26.8|29.09|27.09|29.1|27.1|28.8|26.8|0
1694490000000|2023-09-12 03:40:00|29.24|27.24|28.63|26.63|29.31|27.31|28.63|26.63|0
1694490300000|2023-09-12 03:45:00|28.71|26.71|28.62|26.62|28.85|26.85|28.47|26.47|0
1694490600000|2023-09-12 03:50:00|28.47|26.47|28.61|26.61|28.61|26.61|28.24|26.24|0
1694490900000|2023-09-12 03:55:00|28.46|26.46|28.6|26.6|28.61|26.61|28.45|26.45|0
1694491200000|2023-09-12 04:00:00|28.75|26.75|28.29|26.29|28.75|26.75|28|26|0
1694491500000|2023-09-12 04:05:00|28.36|26.36|28.13|26.13|28.36|26.36|27.98|25.98|0
1694491800000|2023-09-12 04:10:00|28.28|26.28|28.42|26.42|28.42|26.42|27.98|25.98|0
1694492100000|2023-09-12 04:15:00|28.49|26.49|29.16|27.16|29.17|27.17|28.42|26.42|0
1694492400000|2023-09-12 04:20:00|29.31|27.31|29.45|27.45|29.46|27.46|29.15|27.15|0
1694492700000|2023-09-12 04:25:00|29.61|27.61|29.75|27.75|30.06|28.06|29.45|27.45|0
1694493000000|2023-09-12 04:30:00|29.68|27.68|29.43|27.43|29.9|27.9|29.43|27.43|0
1694493300000|2023-09-12 04:35:00|29.28|27.28|29.88|27.88|29.89|27.89|29.28|27.28|0
1694493600000|2023-09-12 04:40:00|29.73|27.73|29.8|27.8|29.88|27.88|29.57|27.57|0
1694493900000|2023-09-12 04:45:00|29.72|27.72|29.86|27.86|29.87|27.87|29.71|27.71|0
1694494200000|2023-09-12 04:50:00|29.71|27.71|29.89|27.89|30.04|28.04|29.48|27.48|0
1694494500000|2023-09-12 04:55:00|30.04|28.04|30.34|28.34|30.49|28.49|29.81|27.81|0
1694494800000|2023-09-12 05:00:00|30.18|28.18|30.64|28.64|30.72|28.72|30.18|28.18|0
1694495100000|2023-09-12 05:05:00|30.79|28.79|30.86|28.86|31.25|29.25|30.78|28.78|0
1694495400000|2023-09-12 05:10:00|30.93|28.93|30.92|28.92|31.09|29.09|30.77|28.77|0
1694495700000|2023-09-12 05:15:00|30.77|28.77|30.6|28.6|30.92|28.92|30.53|28.53|0
1694496000000|2023-09-12 05:20:00|30.45|28.45|29.52|27.52|30.6|28.6|29.37|27.37|0
1694496300000|2023-09-12 05:25:00|29.45|27.45|30.12|28.12|30.21|28.21|29.37|27.37|0
1694496600000|2023-09-12 05:30:00|29.97|27.97|30.27|28.27|30.58|28.58|29.97|27.97|0
1694496900000|2023-09-12 05:35:00|30.11|28.11|29.95|27.95|30.26|28.26|29.8|27.8|0
1694497200000|2023-09-12 05:40:00|29.8|27.8|29.94|27.94|30.25|28.25|29.64|27.64|0
1694497500000|2023-09-12 05:45:00|29.87|27.87|29.47|27.47|29.94|27.94|29.1|27.1|0
1694497800000|2023-09-12 05:50:00|29.55|27.55|30.07|28.07|30.07|28.07|29.47|27.47|0
1694498100000|2023-09-12 05:55:00|29.77|27.77|29.6|27.6|29.84|27.84|29.45|27.45|0
1694498400000|2023-09-12 06:00:00|29.45|27.45|29.74|27.74|30.06|28.06|29.15|27.15|0
1694498700000|2023-09-12 06:05:00|29.67|27.67|29.73|27.73|29.74|27.74|29.29|27.29|0
1694499000000|2023-09-12 06:10:00|29.66|27.66|28.67|26.67|29.73|27.73|28.67|26.67|0
1694499300000|2023-09-12 06:15:00|28.75|26.75|28.66|26.66|28.81|26.81|28.07|26.07|0
1694499600000|2023-09-12 06:20:00|28.51|26.51|28.8|26.8|28.95|26.95|28.21|26.21|0
1694499900000|2023-09-12 06:25:00|28.87|26.87|28.49|26.49|29.02|27.02|28.34|26.34|0
1694500200000|2023-09-12 06:30:00|28.64|26.64|28.33|26.33|29.08|27.08|28.33|26.33|0
1694500500000|2023-09-12 06:35:00|28.18|26.18|29.22|27.22|29.53|27.53|28.03|26.03|0
1694500800000|2023-09-12 06:40:00|29.07|27.07|28.76|26.76|29.07|27.07|28.31|26.31|0
1694501100000|2023-09-12 06:45:00|28.61|26.61|28.89|26.89|28.9|26.9|28.61|26.61|0
1694501400000|2023-09-12 06:50:00|28.74|26.74|28.44|26.44|28.74|26.74|28.14|26.14|0
1694501700000|2023-09-12 06:55:00|28.43|26.43|28.87|26.87|28.88|26.88|27.99|25.99|0
1694502000000|2023-09-12 07:00:00|28.8|26.8|29.47|27.47|29.62|27.62|27.98|25.98|0
1694502300000|2023-09-12 07:05:00|29.62|27.62|30.3|28.3|30.38|28.38|29.16|27.16|0
1694502600000|2023-09-12 07:10:00|30.38|28.38|32.18|30.18|32.58|30.58|30.07|28.07|0
1694502900000|2023-09-12 07:15:00|32.26|30.26|31.45|29.45|32.58|30.58|31.14|29.14|0
1694503200000|2023-09-12 07:20:00|31.14|29.14|32.81|30.81|33.05|31.05|31.14|29.14|0
1694503500000|2023-09-12 07:25:00|32.56|30.56|33.2|31.2|33.53|31.53|32.56|30.56|0
1694503800000|2023-09-12 07:30:00|33.53|31.53|33.03|31.03|34.18|32.18|33.03|31.03|0
1694504100000|2023-09-12 07:35:00|33.19|31.19|32.21|30.21|33.44|31.44|31.57|29.57|0
1694504400000|2023-09-12 07:40:00|32.05|30.05|31.09|29.09|32.37|30.37|30.77|28.77|0
1694504700000|2023-09-12 07:45:00|31.24|29.24|32.51|30.51|32.51|30.51|31.24|29.24|0
1694505000000|2023-09-12 07:50:00|32.35|30.35|32.82|30.82|33.81|31.81|32.19|30.19|0
1694505300000|2023-09-12 07:55:00|32.99|30.99|32.98|30.98|33.56|31.56|32.81|30.81|0
1694505600000|2023-09-12 08:00:00|33.06|31.06|34.45|32.45|34.79|32.79|33.06|31.06|0
1694505900000|2023-09-12 08:05:00|34.28|32.28|34.03|32.03|34.78|32.78|33.78|31.78|0
1694506200000|2023-09-12 08:10:00|33.94|31.94|33.11|31.11|34.44|32.44|32.94|30.94|0
1694506500000|2023-09-12 08:15:00|33.27|31.27|32.71|30.71|33.43|31.43|32.55|30.55|0
1694506800000|2023-09-12 08:20:00|32.55|30.55|32.22|30.22|32.71|30.71|31.59|29.59|0
1694507100000|2023-09-12 08:25:00|32.38|30.38|32.05|30.05|32.85|30.85|31.58|29.58|0
1694507400000|2023-09-12 08:30:00|32.21|30.21|34.3|32.3|34.39|32.39|32.21|30.21|0
1694507700000|2023-09-12 08:35:00|34.47|32.47|34.13|32.13|34.47|32.47|33.48|31.48|0
1694508000000|2023-09-12 08:40:00|34.05|32.05|33.96|31.96|34.12|32.12|33.47|31.47|0
1694508300000|2023-09-12 08:45:00|34.12|32.12|33.78|31.78|35.11|33.11|33.62|31.62|0
1694508600000|2023-09-12 08:50:00|33.87|31.87|34.1|32.1|34.26|32.26|32.48|30.48|0
1694508900000|2023-09-12 08:55:00|33.93|31.93|34.09|32.09|34.25|32.25|33.44|31.44|0
1694509200000|2023-09-12 09:00:00|34.25|32.25|32.78|30.78|34.42|32.42|32.62|30.62|0
1694509500000|2023-09-12 09:05:00|33.26|31.26|33.9|31.9|34.07|32.07|32.78|30.78|0
1694509800000|2023-09-12 09:10:00|34.07|32.07|34.06|32.06|34.39|32.39|33.73|31.73|0
1694510100000|2023-09-12 09:15:00|33.89|31.89|34.71|32.71|34.71|32.71|33.89|31.89|0
1694510400000|2023-09-12 09:20:00|34.88|32.88|34.79|32.79|35.04|33.04|34.04|32.04|0
1694510700000|2023-09-12 09:25:00|34.7|32.7|33.37|31.37|34.78|32.78|33.05|31.05|0
1694511000000|2023-09-12 09:30:00|33.53|31.53|35.27|33.27|35.69|33.69|33.37|31.37|0
1694511300000|2023-09-12 09:35:00|35.18|33.18|34.34|32.34|35.27|33.27|34.01|32.01|0
1694511600000|2023-09-12 09:40:00|34.26|32.26|33.5|31.5|34.26|32.26|33.34|31.34|0
1694511900000|2023-09-12 09:45:00|33.67|31.67|32.68|30.68|34.16|32.16|32.52|30.52|0
1694512200000|2023-09-12 09:50:00|32.52|30.52|33.08|31.08|33.65|31.65|32.04|30.04|0
1694512500000|2023-09-12 09:55:00|33.16|31.16|32.98|30.98|33.48|31.48|32.34|30.34|0
1694512800000|2023-09-12 10:00:00|33.15|31.15|32.33|30.33|33.31|31.31|32.25|30.25|0
1694513100000|2023-09-12 10:05:00|32.01|30.01|33.21|31.21|33.21|31.21|32.01|30.01|0
1694513400000|2023-09-12 10:10:00|33.12|31.12|32.31|30.31|33.12|31.12|32.31|30.31|0
1694513700000|2023-09-12 10:15:00|32.15|30.15|32.78|30.78|32.94|30.94|31.66|29.66|0
1694514000000|2023-09-12 10:20:00|32.62|30.62|32.29|30.29|33.1|31.1|32.29|30.29|0
1694514300000|2023-09-12 10:25:00|32.13|30.13|32.44|30.44|32.6|30.6|32.12|30.12|0
1694514600000|2023-09-12 10:30:00|32.6|30.6|31.63|29.63|32.6|30.6|31.08|29.08|0
1694514900000|2023-09-12 10:35:00|31.47|29.47|31.93|29.93|32.26|30.26|31.23|29.23|0
1694515200000|2023-09-12 10:40:00|31.78|29.78|33.05|31.05|33.21|31.21|31.7|29.7|0
1694515500000|2023-09-12 10:45:00|33.21|31.21|33.04|31.04|33.7|31.7|33.04|31.04|0
1694515800000|2023-09-12 10:50:00|33.12|31.12|32.87|30.87|33.2|31.2|32.39|30.39|0
1694516100000|2023-09-12 10:55:00|33.03|31.03|31.5|29.5|33.03|31.03|31.42|29.42|0
1694516400000|2023-09-12 11:00:00|31.42|29.42|32.04|30.04|33.01|31.01|31.41|29.41|0
1694516700000|2023-09-12 11:05:00|31.88|29.88|31.87|29.87|32.36|30.36|31.56|29.56|0
1694517000000|2023-09-12 11:10:00|31.71|29.71|31.78|29.78|32.19|30.19|31.39|29.39|0
1694517300000|2023-09-12 11:15:00|31.86|29.86|33.14|31.14|33.14|31.14|31.7|29.7|0
1694517600000|2023-09-12 11:20:00|33.23|31.23|35.12|33.12|35.21|33.21|32.97|30.97|0
1694517900000|2023-09-12 11:25:00|35.29|33.29|33.61|31.61|35.29|33.29|33.61|31.61|0
1694518200000|2023-09-12 11:30:00|33.7|31.7|34.43|32.43|34.77|32.77|33.7|31.7|0
1694518500000|2023-09-12 11:35:00|34.6|32.6|34.51|32.51|34.76|32.76|33.93|31.93|0
1694518800000|2023-09-12 11:40:00|34.42|32.42|34|32|34.67|32.67|33.75|31.75|0
1694519100000|2023-09-12 11:45:00|33.91|31.91|34.99|32.99|35.24|33.24|33.91|31.91|0
1694519400000|2023-09-12 11:50:00|35.07|33.07|35.06|33.06|35.74|33.74|35.06|33.06|0
1694519700000|2023-09-12 11:55:00|35.4|33.4|35.56|33.56|35.74|33.74|35.05|33.05|0
1694520000000|2023-09-12 12:00:00|35.73|33.73|35.21|33.21|35.9|33.9|34.71|32.71|0
1694520300000|2023-09-12 12:05:00|35.04|33.04|34.69|32.69|35.37|33.37|34.2|32.2|0
1694520600000|2023-09-12 12:10:00|34.86|32.86|34.18|32.18|34.95|32.95|34.02|32.02|0
1694520900000|2023-09-12 12:15:00|34.35|32.35|34|32|34.51|32.51|33.51|31.51|0
1694521200000|2023-09-12 12:20:00|34.17|32.17|33.33|31.33|34.33|32.33|33.33|31.33|0
1694521500000|2023-09-12 12:25:00|33.17|31.17|32.67|30.67|33.49|31.49|32.34|30.34|0
1694521800000|2023-09-12 12:30:00|32.83|30.83|32.01|30.01|33.65|31.65|31.85|29.85|0
1694522100000|2023-09-12 12:35:00|31.93|29.93|31.52|29.52|32.33|30.33|31.52|29.52|0
1694522400000|2023-09-12 12:40:00|31.36|29.36|31.99|29.99|32.15|30.15|30.72|28.72|0
1694522700000|2023-09-12 12:45:00|32.15|30.15|32.3|30.3|32.79|30.79|31.66|29.66|0
1694523000000|2023-09-12 12:50:00|32.46|30.46|33.27|31.27|33.77|31.77|32.46|30.46|0
1694523300000|2023-09-12 12:55:00|33.6|31.6|34.59|32.59|34.59|32.59|33.6|31.6|0
1694523600000|2023-09-12 13:00:00|34.76|32.76|35.59|33.59|36.29|34.29|34.76|32.76|0
1694523900000|2023-09-12 13:05:00|35.77|33.77|36.1|34.1|36.28|34.28|35.08|33.08|0
1694524200000|2023-09-12 13:10:00|36.19|34.19|37.13|35.13|37.66|35.66|36.19|34.19|0
1694524500000|2023-09-12 13:15:00|36.96|34.96|38|36|38.54|36.54|36.95|34.95|0
1694524800000|2023-09-12 13:20:00|37.82|35.82|37.29|35.29|38.89|36.89|37.29|35.29|0
1694525100000|2023-09-12 13:25:00|37.38|35.38|36.67|34.67|37.45|35.45|36.24|34.24|0
1694525400000|2023-09-12 13:30:00|36.75|34.75|32.45|30.45|37.45|35.45|32.13|30.13|0
1694525700000|2023-09-12 13:35:00|32.61|30.61|31.95|29.95|33.44|31.44|31.32|29.32|0
1694526000000|2023-09-12 13:40:00|31.63|29.63|32.43|30.43|33.75|31.75|30.51|28.51|0
1694526300000|2023-09-12 13:45:00|32.27|30.27|34.41|32.41|34.75|32.75|31.46|29.46|0
1694526600000|2023-09-12 13:50:00|33.91|31.91|32.57|30.57|34.75|32.75|32.41|30.41|0
1694526900000|2023-09-12 13:55:00|32.74|30.74|31.43|29.43|32.74|30.74|30.95|28.95|0
1694527200000|2023-09-12 14:00:00|31.75|29.75|32.88|30.88|33.05|31.05|31.42|29.42|0
1694527500000|2023-09-12 14:05:00|32.71|30.71|34.37|32.37|35.22|33.22|32.71|30.71|0
1694527800000|2023-09-12 14:10:00|34.54|32.54|32.2|30.2|35.21|33.21|32.04|30.04|0
1694528100000|2023-09-12 14:15:00|31.88|29.88|32.19|30.19|34.19|32.19|31.88|29.88|0
1694528400000|2023-09-12 14:20:00|32.36|30.36|35.02|33.02|35.88|33.88|32.36|30.36|0
1694529000000|2023-09-12 14:30:00|39.23|37.23|36.72|34.72|39.41|37.41|36.38|34.38|0
1694529300000|2023-09-12 14:35:00|36.37|34.37|38.49|36.49|38.85|36.85|36.37|34.37|0
1694529600000|2023-09-12 14:40:00|38.31|36.31|37.41|35.41|39.57|37.57|37.23|35.23|0
1694529900000|2023-09-12 14:45:00|37.59|35.59|38.29|36.29|38.65|36.65|36.52|34.52|0
1694530200000|2023-09-12 14:50:00|38.65|36.65|40.83|38.83|40.83|38.83|38.65|36.65|0
1694530500000|2023-09-12 14:55:00|41.01|39.01|41.37|39.37|41.56|39.56|38.99|36.99|0
1694530800000|2023-09-12 15:00:00|41.56|39.56|37.9|35.9|41.75|39.75|37.9|35.9|0
1694531100000|2023-09-12 15:05:00|38.08|36.08|40.98|38.98|42.29|40.29|37.54|35.54|0
1694531400000|2023-09-12 15:10:00|41.17|39.17|40.6|38.6|42.48|40.48|40.05|38.05|0
1694531700000|2023-09-12 15:15:00|40.79|38.79|41.34|39.34|41.91|39.91|40.24|38.24|0
1694532000000|2023-09-12 15:20:00|41.52|39.52|40.03|38.03|41.52|39.52|39.12|37.12|0
1694532300000|2023-09-12 15:25:00|40.22|38.22|37.67|35.67|40.77|38.77|37.67|35.67|0
1694532600000|2023-09-12 15:30:00|37.5|35.5|36.46|34.46|37.67|35.67|36.08|34.08|0
1694532900000|2023-09-12 15:35:00|36.29|34.29|36.45|34.45|36.63|34.63|35.76|33.76|0
1694533200000|2023-09-12 15:40:00|36.63|34.63|36.44|34.44|36.63|34.63|35.4|33.4|0
1694533500000|2023-09-12 15:45:00|36.27|34.27|35.56|33.56|36.62|34.62|35.04|33.04|0
1694533800000|2023-09-12 15:50:00|35.39|33.39|34.69|32.69|35.39|33.39|34.18|32.18|0
1694534100000|2023-09-12 15:55:00|34.52|32.52|35.02|33.02|35.55|33.55|34.17|32.17|0
1694534400000|2023-09-12 16:00:00|34.85|32.85|33.23|31.23|34.85|32.85|33.14|31.14|0
1694534700000|2023-09-12 16:05:00|33.14|31.14|33.17|31.17|34.7|32.7|33.14|31.14|0
1694535000000|2023-09-12 16:10:00|33.51|31.51|32.5|30.5|34.01|32.01|32.5|30.5|0
1694535300000|2023-09-12 16:15:00|32.66|30.66|32.65|30.65|33.33|31.33|32|30|0
1694535600000|2023-09-12 16:20:00|32.82|30.82|32.56|30.56|33.82|31.82|32.32|30.32|0
1694535900000|2023-09-12 16:25:00|32.64|30.64|33.8|31.8|34.32|32.32|32.48|30.48|0
1694536200000|2023-09-12 16:30:00|33.97|31.97|35.34|33.34|35.51|33.51|33.8|31.8|0
1694536500000|2023-09-12 16:35:00|35.51|33.51|34.64|32.64|35.68|33.68|34.46|32.46|0
1694536800000|2023-09-12 16:40:00|34.81|32.81|32.77|30.77|34.98|32.98|32.6|30.6|0
1694537100000|2023-09-12 16:45:00|32.6|30.6|32.09|30.09|33.26|31.26|32.09|30.09|0
1694537400000|2023-09-12 16:50:00|32.26|30.26|33.41|31.41|33.93|31.93|31.93|29.93|0
1694537700000|2023-09-12 16:55:00|33.58|31.58|33.57|31.57|34.43|32.43|33.41|31.41|0
1694538000000|2023-09-12 17:00:00|33.4|31.4|32.39|30.39|34.59|32.59|31.9|29.9|0
1694538300000|2023-09-12 17:05:00|32.23|30.23|33.21|31.21|33.38|31.38|31.73|29.73|0
1694538600000|2023-09-12 17:10:00|33.38|31.38|32.54|30.54|33.38|31.38|31.88|29.88|0
1694538900000|2023-09-12 17:15:00|32.53|30.53|31.05|29.05|32.53|30.53|31.05|29.05|0
1694539200000|2023-09-12 17:20:00|30.73|28.73|26.25|24.25|30.73|28.73|26.11|24.11|0
1694539500000|2023-09-12 17:25:00|26.11|24.11|27.43|25.43|27.58|25.58|26.11|24.11|0
1694539800000|2023-09-12 17:30:00|26.98|24.98|26.67|24.67|26.98|24.98|26.24|24.24|0
1694540100000|2023-09-12 17:35:00|26.82|24.82|27.86|25.86|28.32|26.32|26.23|24.23|0
1694540400000|2023-09-12 17:40:00|27.56|25.56|31.64|29.64|31.98|29.98|27.56|25.56|0
1694540700000|2023-09-12 17:45:00|31.81|29.81|32.96|30.96|34.66|32.66|31.15|29.15|0
1694541000000|2023-09-12 17:50:00|32.79|30.79|34.48|32.48|35|33|31.96|29.96|0
1694541300000|2023-09-12 17:55:00|34.31|32.31|35.16|33.16|36.04|34.04|33.96|31.96|0
1694541600000|2023-09-12 18:00:00|35.68|33.68|36.38|34.38|36.92|34.92|35.67|33.67|0
1694541900000|2023-09-12 18:05:00|36.55|34.55|36.19|34.19|36.73|34.73|35.67|33.67|0
1694542200000|2023-09-12 18:10:00|36.54|34.54|36.18|34.18|36.54|34.54|34.79|32.79|0
1694542500000|2023-09-12 18:15:00|36.36|34.36|36.35|34.35|37.78|35.78|34.77|32.77|0
1694542800000|2023-09-12 18:20:00|36.17|34.17|37.05|35.05|38.32|36.32|36.17|34.17|0
1694543100000|2023-09-12 18:25:00|37.23|35.23|36.33|34.33|37.23|35.23|35.45|33.45|0
1694543400000|2023-09-12 18:30:00|36.68|34.68|36.49|34.49|37.94|35.94|35.61|33.61|0
1694543700000|2023-09-12 18:35:00|36.32|34.32|36.84|34.84|37.38|35.38|36.14|34.14|0
1694544000000|2023-09-12 18:40:00|36.66|34.66|38.27|36.27|38.46|36.46|36.48|34.48|0
1694544300000|2023-09-12 18:45:00|38.09|36.09|39.18|37.18|39.37|37.37|37|35|0
1694544600000|2023-09-12 18:50:00|39.36|37.36|42.75|40.75|42.75|40.75|39.18|37.18|0
1694544900000|2023-09-12 18:55:00|42.94|40.94|42.35|40.35|43.13|41.13|40.84|38.84|0
1694545200000|2023-09-12 19:00:00|42.74|40.74|44.28|42.28|44.68|42.68|42.35|40.35|0
1694545500000|2023-09-12 19:05:00|44.48|42.48|44.27|42.27|44.67|42.67|43.3|41.3|0
1694545800000|2023-09-12 19:10:00|44.08|42.08|44.26|42.26|44.27|42.27|43.1|41.1|0
1694546100000|2023-09-12 19:15:00|44.07|42.07|45.83|43.83|46.23|44.23|44.07|42.07|0
1694546400000|2023-09-12 19:20:00|46.03|44.03|47.42|45.42|47.62|45.62|44.84|42.84|0
1694546700000|2023-09-12 19:25:00|47.22|45.22|45.81|43.81|47.42|45.42|45.61|43.61|0
1694547000000|2023-09-12 19:30:00|45.61|43.61|44.82|42.82|45.81|43.81|44.42|42.42|0
1694547300000|2023-09-12 19:35:00|45.01|43.01|44.81|42.81|45.8|43.8|43.64|41.64|0
1694547600000|2023-09-12 19:40:00|44.61|42.61|43.24|41.24|44.61|42.61|42.85|40.85|0
1694547900000|2023-09-12 19:45:00|43.04|41.04|43.61|41.61|44.79|42.79|42.27|40.27|0
1694548200000|2023-09-12 19:50:00|43.81|41.81|41.11|39.11|43.81|41.81|41.11|39.11|0
1694548500000|2023-09-12 19:55:00|41.87|39.87|43.01|41.01|44.18|42.18|41.49|39.49|0
1694548800000|2023-09-12 20:00:00|42.44|40.44|42.04|40.04|43.2|41.2|41.67|39.67|0
1694549100000|2023-09-12 20:05:00|41.85|39.85|41.27|39.27|41.85|39.85|41.08|39.08|0
1694549400000|2023-09-12 20:10:00|41.46|39.46|41.45|39.45|41.46|39.46|40.88|38.88|0
1694549700000|2023-09-12 20:15:00|41.65|39.25|42.02|39.62|42.51|40.11|41.65|39.25|0
1694550000000|2023-09-12 20:20:00|42.21|39.81|42.4|40|42.4|40|42.02|39.62|0
1694550300000|2023-09-12 20:25:00|42.59|40.19|42.01|39.61|42.59|40.19|42.01|39.61|0
1694550600000|2023-09-12 20:30:00|42|39.6|42|39.6|42|39.6|42|39.6|0
1694550900000|2023-09-12 20:35:00|41.99|39.59|42.56|40.16|42.56|40.16|41.71|39.31|0
1694551200000|2023-09-12 20:40:00|42.37|39.97|41.79|39.39|42.37|39.97|41.6|39.2|0
1694551500000|2023-09-12 20:45:00|41.6|39.2|41.21|38.81|41.79|39.39|41.21|38.81|0
1694551800000|2023-09-12 20:50:00|41.02|38.62|41.96|39.56|41.96|39.56|41.02|38.62|0
1694552100000|2023-09-12 20:55:00|41.77|39.37|42.82|40.42|43.21|40.81|41.77|39.37|0
1694552400000|2023-09-12 21:00:00|42.92|40.52|42.86|40.46|43.07|40.67|42.58|40.18|0
1694552700000|2023-09-12 21:05:00|42.65|40.25|42.93|40.53|43.05|40.65|42.65|40.25|0
1694553000000|2023-09-12 21:10:00|42.9|40.5|42.84|40.44|42.9|40.5|42.84|40.44|0
1694553300000|2023-09-12 21:15:00|42.87|40.47|43.23|40.83|43.23|40.83|42.84|40.44|0
1694553600000|2023-09-12 21:20:00|43.26|40.86|42.99|40.59|43.26|40.86|42.88|40.48|0
1694553900000|2023-09-12 21:25:00|43.02|40.62|43.04|40.64|43.04|40.64|43.01|40.61|0
1694554200000|2023-09-12 21:30:00|43.01|40.61|43.17|40.77|43.32|40.92|42.84|40.44|0
1694554500000|2023-09-12 21:35:00|43.09|40.69|43.2|40.8|43.37|40.97|43.03|40.63|0
1694554800000|2023-09-12 21:40:00|43.37|40.97|43.48|41.08|43.5|41.1|43.17|40.77|0
1694555100000|2023-09-12 21:45:00|43.41|41.01|43.83|41.43|43.89|41.49|43.41|41.01|0
1694555400000|2023-09-12 21:50:00|43.92|41.52|43.51|41.11|43.92|41.52|43.46|41.06|0
1694555700000|2023-09-12 21:55:00|43.48|41.08|43.61|41.21|43.61|41.21|43.45|41.05|0
1694556000000|2023-09-12 22:00:00|43.64|41.24|43.18|40.78|43.64|41.24|42.71|40.31|0
1694556300000|2023-09-12 22:05:00|42.99|40.59|43.76|41.36|43.96|41.56|42.99|40.59|0
1694556600000|2023-09-12 22:10:00|43.56|41.16|43.36|40.96|43.96|41.56|43.17|40.77|0
1694556900000|2023-09-12 22:15:00|43.55|41.15|43.74|41.34|43.94|41.54|43.36|40.96|0
1694557200000|2023-09-12 22:20:00|44.13|41.73|43.93|41.53|44.13|41.73|43.74|41.34|0
1694557500000|2023-09-12 22:25:00|44.12|41.72|43.72|41.32|44.12|41.72|43.72|41.32|0
1694557800000|2023-09-12 22:30:00|43.53|41.13|42.93|40.53|43.53|41.13|42.74|40.34|0
1694558100000|2023-09-12 22:35:00|43.13|40.73|42.73|40.33|43.13|40.73|42.54|40.14|0
1694558400000|2023-09-12 22:40:00|42.92|40.52|43.11|40.71|43.31|40.91|42.73|40.33|0
1694558700000|2023-09-12 22:45:00|43.31|40.91|42.71|40.31|43.5|41.1|42.71|40.31|0
1694559000000|2023-09-12 22:50:00|42.32|39.92|42.9|40.5|42.9|40.5|42.32|39.92|0
1694559300000|2023-09-12 22:55:00|42.7|40.3|43.08|40.68|43.09|40.69|42.7|40.3|0
1694559600000|2023-09-12 23:00:00|42.99|40.59|43.47|41.07|43.66|41.26|42.99|40.59|0
1694559900000|2023-09-12 23:05:00|43.66|41.26|43.06|40.66|43.86|41.46|43.06|40.66|0
1694560200000|2023-09-12 23:10:00|43.26|40.86|43.64|41.24|43.64|41.24|43.17|40.77|0
1694560500000|2023-09-12 23:15:00|43.45|41.05|43.05|40.65|43.64|41.24|43.05|40.65|0
1694560800000|2023-09-12 23:20:00|43.24|40.84|42.84|40.44|43.44|41.04|42.84|40.44|0
1694561100000|2023-09-12 23:25:00|42.65|40.25|42.44|40.04|43.03|40.63|42.44|40.04|0
1694561400000|2023-09-12 23:30:00|42.64|40.24|42.63|40.23|42.64|40.24|42.44|40.04|0
1694561700000|2023-09-12 23:35:00|42.43|40.03|42.43|40.03|42.63|40.23|42.23|39.83|0
1694562000000|2023-09-12 23:40:00|42.23|39.83|42.22|39.82|42.43|40.03|42.03|39.63|0
1694562300000|2023-09-12 23:45:00|42.13|39.73|41.63|39.23|42.13|39.73|41.63|39.23|0
1694562600000|2023-09-12 23:50:00|41.73|39.33|42.01|39.61|42.02|39.62|41.63|39.23|0
1694562900000|2023-09-12 23:55:00|42.2|39.8|42|39.6|42.2|39.8|42|39.6|0
1694563200000|2023-09-13 00:00:00|42.19|39.79|42.19|39.79|42.78|40.38|42|39.6|0
1694563500000|2023-09-13 00:05:00|42.18|39.78|41.4|39|42.57|40.17|41.4|39|0
1694563800000|2023-09-13 00:10:00|41.6|39.2|41.97|39.57|41.98|39.58|41.59|39.19|0
1694564100000|2023-09-13 00:15:00|41.78|39.38|43.13|40.73|43.13|40.73|41.59|39.19|0
1694564400000|2023-09-13 00:20:00|42.94|40.54|43.51|41.11|43.52|41.12|42.74|40.34|0
1694564700000|2023-09-13 00:25:00|43.42|41.02|43.5|41.1|43.7|41.3|43.11|40.71|0
1694565000000|2023-09-13 00:30:00|43.1|41.3|42.51|40.51|43.3|41.3|42.51|40.51|0
1694565300000|2023-09-13 00:35:00|42.71|40.71|42.89|40.89|42.89|40.89|42.51|40.51|0
1694565600000|2023-09-13 00:40:00|42.7|40.7|42.49|40.49|43.08|41.08|42.31|40.31|0
1694565900000|2023-09-13 00:45:00|42.3|40.3|42.68|40.68|42.68|40.68|42.11|40.11|0
1694566200000|2023-09-13 00:50:00|42.48|40.48|42.48|40.48|42.86|40.86|42.48|40.48|0
1694566500000|2023-09-13 00:55:00|42.67|40.67|42.66|40.66|42.85|40.85|42.28|40.28|0
1694566800000|2023-09-13 01:00:00|42.46|40.46|42.65|40.65|42.66|40.66|42.46|40.46|0
1694567100000|2023-09-13 01:05:00|42.84|40.84|43.03|41.03|43.23|41.23|42.84|40.84|0
1694567400000|2023-09-13 01:10:00|43.22|41.22|42.82|40.82|43.22|41.22|42.82|40.82|0
1694567700000|2023-09-13 01:15:00|42.63|40.63|41.27|39.27|42.82|40.82|41.09|39.09|0
1694568000000|2023-09-13 01:20:00|41.46|39.46|41.84|39.84|42.23|40.23|41.46|39.46|0
1694568300000|2023-09-13 01:25:00|42.03|40.03|42.41|40.41|42.8|40.8|41.64|39.64|0
1694568600000|2023-09-13 01:30:00|42.6|40.6|43.18|41.18|43.96|41.96|42.41|40.41|0
1694568900000|2023-09-13 01:35:00|42.98|40.98|45.94|43.94|46.14|44.14|42.59|40.59|0
1694569200000|2023-09-13 01:40:00|46.14|44.14|46.13|44.13|46.54|44.54|44.93|42.93|0
1694569500000|2023-09-13 01:45:00|45.93|43.93|45.52|43.52|46.33|44.33|45.32|43.32|0
1694569800000|2023-09-13 01:50:00|45.32|43.32|45.71|43.71|46.52|44.52|45.32|43.32|0
1694570100000|2023-09-13 01:55:00|45.91|43.91|45.5|43.5|46.31|44.31|45.3|43.3|0
1694570400000|2023-09-13 02:00:00|45.3|43.3|44.69|42.69|45.3|43.3|43.91|41.91|0
1694570700000|2023-09-13 02:05:00|44.6|42.6|45.28|43.28|45.49|43.49|44.29|42.29|0
1694571000000|2023-09-13 02:10:00|45.48|43.48|47.19|45.19|47.7|45.7|45.08|43.08|0
1694571300000|2023-09-13 02:15:00|47.09|45.09|46.67|44.67|47.49|45.49|46.27|44.27|0
1694571600000|2023-09-13 02:20:00|46.87|44.87|47.27|45.27|47.68|45.68|46.67|44.67|0
1694571900000|2023-09-13 02:25:00|47.48|45.48|47.88|45.88|48.09|46.09|47.27|45.27|0
1694572200000|2023-09-13 02:30:00|47.67|45.67|47.87|45.87|48.28|46.28|47.66|45.66|0
1694572500000|2023-09-13 02:35:00|47.66|45.66|48.27|46.27|48.69|46.69|47.66|45.66|0
1694572800000|2023-09-13 02:40:00|48.06|46.06|48.26|46.26|48.47|46.47|47.65|45.65|0
1694573100000|2023-09-13 02:45:00|48.47|46.47|47.43|45.43|48.47|46.47|47.23|45.23|0
1694573400000|2023-09-13 02:50:00|47.64|45.64|47.83|45.83|47.84|45.84|47.02|45.02|0
1694573700000|2023-09-13 02:55:00|47.63|45.63|47.42|45.42|47.83|45.83|47.21|45.21|0
1694574000000|2023-09-13 03:00:00|47.32|45.32|47.2|45.2|47.41|45.41|47.01|45.01|0
1694574300000|2023-09-13 03:05:00|47|45|47.81|45.81|48.02|46.02|46.8|44.8|0
1694574600000|2023-09-13 03:10:00|47.91|45.91|46.58|44.58|47.91|45.91|46.58|44.58|0
1694574900000|2023-09-13 03:15:00|46.78|44.78|47.59|45.59|47.59|45.59|46.78|44.78|0
1694575200000|2023-09-13 03:20:00|47.38|45.38|47.78|45.78|48.2|46.2|47.38|45.38|0
1694575500000|2023-09-13 03:25:00|47.58|45.58|47.77|45.77|47.98|45.98|47.37|45.37|0
1694575800000|2023-09-13 03:30:00|47.57|45.57|47.77|45.77|47.98|45.98|47.15|45.15|0
1694576100000|2023-09-13 03:35:00|47.76|45.76|47.76|45.76|47.76|45.76|47.35|45.35|0
1694576400000|2023-09-13 03:40:00|47.96|45.96|47.95|45.95|47.96|45.96|47.75|45.75|0
1694576700000|2023-09-13 03:45:00|47.75|45.75|48.15|46.15|48.36|46.36|47.75|45.75|0
1694577000000|2023-09-13 03:50:00|48.36|46.36|48.56|46.56|48.56|46.56|47.94|45.94|0
1694577300000|2023-09-13 03:55:00|48.55|46.55|48.34|46.34|48.55|46.55|48.14|46.14|0
1694577600000|2023-09-13 04:00:00|48.55|46.55|48.33|46.33|48.55|46.55|48.13|46.13|0
1694577900000|2023-09-13 04:05:00|48.54|46.54|48.74|46.74|48.74|46.74|48.33|46.33|0
1694578200000|2023-09-13 04:10:00|48.94|46.94|47.9|45.9|48.94|46.94|47.9|45.9|0
1694578500000|2023-09-13 04:15:00|47.7|45.7|46.66|44.66|47.7|45.7|46.66|44.66|0
1694578800000|2023-09-13 04:20:00|46.87|44.87|46.86|44.86|47.07|45.07|46.26|44.26|0
1694579100000|2023-09-13 04:25:00|47.06|45.06|46.85|44.85|47.06|45.06|46.65|44.65|0
1694579400000|2023-09-13 04:30:00|46.65|44.65|46.03|44.03|46.85|44.85|46.03|44.03|0
1694579700000|2023-09-13 04:35:00|46.23|44.23|46.43|44.43|46.43|44.43|46.22|44.22|0
1694580000000|2023-09-13 04:40:00|46.42|44.42|45.81|43.81|46.42|44.42|45.6|43.6|0
1694580300000|2023-09-13 04:45:00|45.8|43.8|45.8|43.8|46|44|45.6|43.6|0
1694580600000|2023-09-13 04:50:00|45.6|43.6|44.98|42.98|45.6|43.6|44.78|42.78|0
1694580900000|2023-09-13 04:55:00|44.78|42.78|43.77|41.77|44.78|42.78|43.77|41.77|0
1694581200000|2023-09-13 05:00:00|43.57|41.57|43.56|41.56|43.97|41.97|43.17|41.17|0
1694581500000|2023-09-13 05:05:00|43.76|41.76|43.75|41.75|44.16|42.16|43.75|41.75|0
1694581800000|2023-09-13 05:10:00|43.55|41.55|44.14|42.14|44.15|42.15|43.55|41.55|0
1694582100000|2023-09-13 05:15:00|44.34|42.34|44.53|42.53|44.53|42.53|43.94|41.94|0
1694582400000|2023-09-13 05:20:00|44.73|42.73|44.52|42.52|45.13|43.13|44.52|42.52|0
1694582700000|2023-09-13 05:25:00|44.72|42.72|45.32|43.32|45.32|43.32|44.72|42.72|0
1694583000000|2023-09-13 05:30:00|45.12|43.12|45.11|43.11|45.93|43.93|44.91|42.91|0
1694583300000|2023-09-13 05:35:00|45.31|43.31|45.5|43.5|45.71|43.71|45.11|43.11|0
1694583600000|2023-09-13 05:40:00|45.3|43.3|45.9|43.9|45.91|43.91|45.3|43.3|0
1694583900000|2023-09-13 05:45:00|46.11|44.11|46.68|44.68|46.88|44.88|45.9|43.9|0
1694584200000|2023-09-13 05:50:00|46.88|44.88|48.49|46.49|48.9|46.9|46.87|44.87|0
1694584500000|2023-09-13 05:55:00|48.29|46.29|47.26|45.26|48.49|46.49|47.26|45.26|0
1694584800000|2023-09-13 06:00:00|47.87|45.87|48.06|46.06|48.79|46.79|47.67|45.67|0
1694585100000|2023-09-13 06:05:00|48.27|46.27|48.05|46.05|48.88|46.88|48.05|46.05|0
1694585400000|2023-09-13 06:10:00|47.85|45.85|47.64|45.64|48.87|46.87|47.44|45.44|0
1694585700000|2023-09-13 06:15:00|47.84|45.84|48.04|46.04|48.45|46.45|47.23|45.23|0
1694586000000|2023-09-13 06:20:00|48.24|46.24|47.42|45.42|48.24|46.24|46.81|44.81|0
1694586300000|2023-09-13 06:25:00|47.62|45.62|48.22|46.22|48.22|46.22|47.01|45.01|0
1694586600000|2023-09-13 06:30:00|48.02|46.02|48.42|46.42|49.45|47.45|48.02|46.02|0
1694586900000|2023-09-13 06:35:00|48.62|46.62|45.98|43.98|48.62|46.62|45.98|43.98|0
1694587200000|2023-09-13 06:40:00|46.08|44.08|46.17|44.17|46.57|44.57|45.37|43.37|0
1694587500000|2023-09-13 06:45:00|46.37|44.37|44.76|42.76|46.37|44.37|44.76|42.76|0
1694587800000|2023-09-13 06:50:00|44.56|42.56|44.95|42.95|45.55|43.55|44.56|42.56|0
1694588100000|2023-09-13 06:55:00|44.75|42.75|44.34|42.34|44.95|42.95|44.34|42.34|0
1694588400000|2023-09-13 07:00:00|44.25|42.25|44.93|42.93|44.93|42.93|42.97|40.97|0
1694588700000|2023-09-13 07:05:00|45.13|43.13|46.12|44.12|46.22|44.22|44.93|42.93|0
1694589000000|2023-09-13 07:10:00|45.92|43.92|44.12|42.12|46.12|44.12|42.75|40.75|0
1694589300000|2023-09-13 07:15:00|43.63|41.63|42.54|40.54|44.91|42.91|41.1|39.1|0
1694589600000|2023-09-13 07:20:00|41.96|39.96|42.14|40.14|43.11|41.11|40.42|38.42|0
1694589900000|2023-09-13 07:25:00|41.95|39.95|39.84|37.84|42.72|40.72|39.46|37.46|0
1694590200000|2023-09-13 07:30:00|39.46|37.46|40.3|38.3|40.78|38.78|39.08|37.08|0
1694590500000|2023-09-13 07:35:00|40.58|38.58|41.91|39.91|42.7|40.7|40.2|38.2|0
1694590800000|2023-09-13 07:40:00|42.11|40.11|42.29|40.29|43.86|41.86|40.57|38.57|0
1694591100000|2023-09-13 07:45:00|42.1|40.1|40.93|38.93|42.87|40.87|40.93|38.93|0
1694591400000|2023-09-13 07:50:00|40.74|38.74|40.16|38.16|40.93|38.93|38.66|36.66|0
1694591700000|2023-09-13 07:55:00|40.35|38.35|42.45|40.45|43.04|41.04|40.35|38.35|0
1694592000000|2023-09-13 08:00:00|42.26|40.26|41.09|39.09|43.04|41.04|40.81|38.81|0
1694592300000|2023-09-13 08:05:00|41.19|39.19|42.43|40.43|43.42|41.42|41.09|39.09|0
1694592600000|2023-09-13 08:10:00|42.63|40.63|42.23|40.23|44.2|42.2|42.23|40.23|0
1694592900000|2023-09-13 08:15:00|42.42|40.42|44.08|42.08|44.18|42.18|42.03|40.03|0
1694593200000|2023-09-13 08:20:00|44.18|42.18|42.21|40.21|44.38|42.38|42.21|40.21|0
1694593500000|2023-09-13 08:25:00|42.4|40.4|43.17|41.17|43.57|41.57|42.01|40.01|0
1694593800000|2023-09-13 08:30:00|42.98|40.98|44.15|42.15|44.35|42.35|42.58|40.58|0
1694594100000|2023-09-13 08:35:00|43.95|41.95|45.54|43.54|45.74|43.74|43.35|41.35|0
1694594400000|2023-09-13 08:40:00|45.34|43.34|45.33|43.33|46.14|44.14|45.33|43.33|0
1694594700000|2023-09-13 08:45:00|45.13|43.13|47.21|45.21|47.21|45.21|44.35|42.35|0
1694595000000|2023-09-13 08:50:00|47.41|45.41|46.21|44.21|47.41|45.41|45.81|43.81|0
1694595300000|2023-09-13 08:55:00|46.01|44.01|46.99|44.99|46.99|44.99|45.22|43.22|0
1694595600000|2023-09-13 09:00:00|47.19|45.19|46.98|44.98|47.59|45.59|46.59|44.59|0
1694595900000|2023-09-13 09:05:00|47.08|45.08|46.87|44.87|47.58|45.58|46.38|44.38|0
1694596200000|2023-09-13 09:10:00|46.77|44.77|45.96|43.96|46.77|44.77|45.58|43.58|0
1694596500000|2023-09-13 09:15:00|46.36|44.36|44.58|42.58|46.36|44.36|44.38|42.38|0
1694596800000|2023-09-13 09:20:00|44.77|42.77|44.37|42.37|45.36|43.36|44.18|42.18|0
1694597100000|2023-09-13 09:25:00|44.18|42.18|44.75|42.75|45.14|43.14|43.97|41.97|0
1694597400000|2023-09-13 09:30:00|44.55|42.55|44.15|42.15|45.93|43.93|44.15|42.15|0
1694597700000|2023-09-13 09:35:00|44.35|42.35|43.56|41.56|45.13|43.13|43.56|41.56|0
1694598000000|2023-09-13 09:40:00|43.47|41.47|45.9|43.9|45.9|43.9|43.36|41.36|0
1694598300000|2023-09-13 09:45:00|45.7|43.7|45.1|43.1|46.89|44.89|45.1|43.1|0
1694598600000|2023-09-13 09:50:00|44.9|42.9|45.28|43.28|45.49|43.49|44.7|42.7|0
1694598900000|2023-09-13 09:55:00|45.48|43.48|44.29|42.29|45.68|43.68|43.9|41.9|0
1694599200000|2023-09-13 10:00:00|44.1|42.1|46.25|44.25|46.45|44.45|43.9|41.9|0
1694599500000|2023-09-13 10:05:00|46.05|44.05|47.65|45.65|47.85|45.85|45.85|43.85|0
1694599800000|2023-09-13 10:10:00|48.05|46.05|48.65|46.65|49.47|47.47|47.65|45.65|0
1694600100000|2023-09-13 10:15:00|48.85|46.85|49.46|47.46|49.67|47.67|48.44|46.44|0
1694600400000|2023-09-13 10:20:00|49.66|47.66|49.24|47.24|49.66|47.66|48.23|46.23|0
1694600700000|2023-09-13 10:25:00|49.04|47.04|49.77|47.77|49.98|47.98|48.78|46.78|0
1694601000000|2023-09-13 10:30:00|49.57|47.57|48.62|46.62|50.04|48.04|48.22|46.22|0
1694601300000|2023-09-13 10:35:00|48.82|46.82|48.41|46.41|49.22|47.22|48.01|46.01|0
1694601600000|2023-09-13 10:40:00|48.2|46.2|48.6|46.6|49.01|47.01|48.2|46.2|0
1694601900000|2023-09-13 10:45:00|48.8|46.8|47.98|45.98|48.8|46.8|47.79|45.79|0
1694602200000|2023-09-13 10:50:00|47.78|45.78|47.17|45.17|47.89|45.89|46.78|44.78|0
1694602500000|2023-09-13 10:55:00|46.97|44.97|46.17|44.17|47.17|45.17|46.17|44.17|0
1694602800000|2023-09-13 11:00:00|46.37|44.37|46.75|44.75|46.96|44.96|45.58|43.58|0
1694603100000|2023-09-13 11:05:00|46.95|44.95|48.54|46.54|48.54|46.54|46.55|44.55|0
1694603400000|2023-09-13 11:10:00|48.74|46.74|49.54|47.54|49.75|47.75|48.54|46.54|0
1694603700000|2023-09-13 11:15:00|49.75|47.75|49.13|47.13|49.75|47.75|48.92|46.92|0
1694604000000|2023-09-13 11:20:00|49.12|47.12|47.9|45.9|49.33|47.33|47.9|45.9|0
1694604300000|2023-09-13 11:25:00|47.7|45.7|46.69|44.69|47.7|45.7|46.1|44.1|0
1694604600000|2023-09-13 11:30:00|46.5|44.5|46.09|44.09|46.89|44.89|46.09|44.09|0
1694604900000|2023-09-13 11:35:00|45.89|43.89|46.08|44.08|46.48|44.48|45.3|43.3|0
1694605200000|2023-09-13 11:40:00|46.27|44.27|45.48|43.48|46.87|44.87|44.69|42.69|0
1694605500000|2023-09-13 11:45:00|45.28|43.28|43.9|41.9|45.28|43.28|43.52|41.52|0
1694605800000|2023-09-13 11:50:00|44.1|42.1|43.12|41.12|44.1|42.1|42.93|40.93|0
1694606100000|2023-09-13 11:55:00|42.93|40.93|42.53|40.53|42.93|40.93|41.78|39.78|0
1694606400000|2023-09-13 12:00:00|42.34|40.34|43.87|41.87|44.26|42.26|41.96|39.96|0
1694606700000|2023-09-13 12:05:00|44.06|42.06|42.02|40.02|44.35|42.35|42.02|40.02|0
1694607000000|2023-09-13 12:10:00|41.83|39.83|41.82|39.82|42.6|40.6|41.45|39.45|0
1694607300000|2023-09-13 12:15:00|42.01|40.01|41.62|39.62|43.54|41.54|41.43|39.43|0
1694607600000|2023-09-13 12:20:00|41.43|39.43|43.72|41.72|44.11|42.11|41.05|39.05|0
1694607900000|2023-09-13 12:25:00|43.82|41.82|44.1|42.1|44.3|42.3|43.42|41.42|0
1694608200000|2023-09-13 12:30:00|43.81|41.81|48.26|46.26|57.08|55.08|43.81|41.81|0
1694608500000|2023-09-13 12:35:00|48.37|46.37|45.55|43.55|50.51|48.51|40.07|38.07|0
1694608800000|2023-09-13 12:40:00|46.24|44.24|47.81|45.81|50.49|48.49|44.66|42.66|0
1694609100000|2023-09-13 12:45:00|48.02|46.02|44.2|42.2|49.87|47.87|43.02|41.02|0
1694609400000|2023-09-13 12:50:00|44.39|42.39|41.08|39.08|44.99|42.99|40.14|38.14|0
1694609700000|2023-09-13 12:55:00|40.89|38.89|41.84|39.84|41.84|39.84|38.45|36.45|0
1694610000000|2023-09-13 13:00:00|41.64|39.64|40.7|38.7|43.24|41.24|39.52|37.52|0
1694610300000|2023-09-13 13:05:00|40.5|38.5|39.5|37.5|40.9|38.9|38.15|36.15|0
1694610600000|2023-09-13 13:10:00|39.7|37.7|44.32|42.32|44.94|42.94|38.53|36.53|0
1694610900000|2023-09-13 13:15:00|44.53|42.53|44.73|42.73|45.35|43.35|43.91|41.91|0
1694611200000|2023-09-13 13:20:00|44.52|42.52|40.26|38.26|44.73|42.73|39.87|37.87|0
1694611500000|2023-09-13 13:25:00|40.06|38.06|40.05|38.05|40.66|38.66|39.17|37.17|0
1694611800000|2023-09-13 13:30:00|40.65|38.65|34.87|32.87|41.65|39.65|31.97|29.97|0
1694612100000|2023-09-13 13:35:00|34.5|32.5|34.49|32.49|35.98|33.98|33.04|31.04|0
1694612400000|2023-09-13 13:40:00|34.67|32.67|35.22|33.22|38.26|36.26|33.39|31.39|0
1694612700000|2023-09-13 13:45:00|35.03|33.03|35.02|33.02|37.1|35.1|33.91|31.91|0
1694613000000|2023-09-13 13:50:00|34.83|32.83|38.63|36.63|39.81|37.81|34.28|32.28|0
1694613300000|2023-09-13 13:55:00|38.43|36.43|34.17|32.17|40.6|38.6|33.62|31.62|0
1694613600000|2023-09-13 14:00:00|33.99|31.99|39.67|37.67|39.67|37.67|33.8|31.8|0
1694613900000|2023-09-13 14:05:00|40.28|38.28|43.1|41.1|44.36|42.36|40.28|38.28|0
1694614200000|2023-09-13 14:10:00|42.68|40.68|45.41|43.41|45.41|43.41|41.24|39.24|0
1694614500000|2023-09-13 14:15:00|45.83|43.83|47.54|45.54|49.07|47.07|45.62|43.62|0
1694614800000|2023-09-13 14:20:00|47.76|45.76|43.28|41.28|47.76|45.76|42.87|40.87|0
1694615100000|2023-09-13 14:25:00|43.07|41.07|40.04|38.04|43.07|41.07|38.82|36.82|0
1694615400000|2023-09-13 14:30:00|39.43|37.43|37.8|35.8|40.25|38.25|36.81|34.81|0
1694615700000|2023-09-13 14:35:00|38|36|33.87|31.87|38.4|36.4|33.87|31.87|0
1694616000000|2023-09-13 14:40:00|32.74|30.74|34.05|32.05|34.82|32.82|32.35|30.35|0
1694616300000|2023-09-13 14:45:00|33.86|31.86|34.86|32.86|36.04|34.04|33.67|31.67|0
1694616600000|2023-09-13 14:50:00|35.06|33.06|32.57|30.57|35.25|33.25|32.02|30.02|0
1694616900000|2023-09-13 14:55:00|32.38|30.38|32.18|30.18|33.13|31.13|31.08|29.08|0
1694617200000|2023-09-13 15:00:00|31.63|29.63|30.34|28.34|33.3|31.3|30.16|28.16|0
1694617500000|2023-09-13 15:05:00|29.98|27.98|30.69|28.69|31.43|29.43|29.44|27.44|0
1694617800000|2023-09-13 15:10:00|30.51|28.51|30.49|28.49|30.87|28.87|29.24|27.24|0
1694618100000|2023-09-13 15:15:00|30.31|28.31|32.33|30.33|32.7|30.7|29.95|27.95|0
1694618400000|2023-09-13 15:20:00|32.7|30.7|29.37|27.37|33.46|31.46|29.37|27.37|0
1694618700000|2023-09-13 15:25:00|29.19|27.19|28.64|26.64|29.91|27.91|28.11|26.11|0
1694619000000|2023-09-13 15:30:00|28.46|26.46|29.53|27.53|29.71|27.71|27.75|25.75|0
1694619300000|2023-09-13 15:35:00|29.35|27.35|30.25|28.25|30.99|28.99|28.98|26.98|0
1694619600000|2023-09-13 15:40:00|30.43|28.43|29.87|27.87|32.11|30.11|29.32|27.32|0
1694619900000|2023-09-13 15:45:00|29.69|27.69|30.04|28.04|30.23|28.23|28.24|26.24|0
1694620200000|2023-09-13 15:50:00|30.22|28.22|33.81|31.81|35.78|33.78|30.22|28.22|0
1694620500000|2023-09-13 15:55:00|33.23|31.23|30.2|28.2|34.39|32.39|30.02|28.02|0
1694620800000|2023-09-13 16:00:00|30.02|28.02|30.75|28.75|32.64|30.64|29.83|27.83|0
1694621100000|2023-09-13 16:05:00|30.93|28.93|31.11|29.11|31.49|29.49|29.64|27.64|0
1694621400000|2023-09-13 16:10:00|30.92|28.92|33.57|31.57|33.57|31.57|30.55|28.55|0
1694621700000|2023-09-13 16:15:00|33.38|31.38|30.53|28.53|34.35|32.35|29.79|27.79|0
1694622000000|2023-09-13 16:20:00|30.34|28.34|29.96|27.96|30.53|28.53|28.88|26.88|0
1694622300000|2023-09-13 16:25:00|29.78|27.78|29.4|27.4|29.78|27.78|28.5|26.5|0
1694622600000|2023-09-13 16:30:00|29.04|27.04|29.21|27.21|31.62|29.62|28.14|26.14|0
1694622900000|2023-09-13 16:35:00|29.03|27.03|32.18|30.18|32.37|30.37|29.03|27.03|0
1694623200000|2023-09-13 16:40:00|32.37|30.37|32.55|30.55|33.72|31.72|31.41|29.41|0
1694623500000|2023-09-13 16:45:00|32.74|30.74|31.21|29.21|33.51|31.51|30.65|28.65|0
1694623800000|2023-09-13 16:50:00|31.02|29.02|29.9|27.9|32.16|30.16|29.9|27.9|0
1694624100000|2023-09-13 16:55:00|29.71|27.71|29.89|27.89|30.08|28.08|27.91|25.91|0
1694624400000|2023-09-13 17:00:00|29.52|27.52|30.8|28.8|30.99|28.99|28.25|26.25|0
1694624700000|2023-09-13 17:05:00|30.62|28.62|30.23|28.23|30.99|28.99|29.5|27.5|0
1694625000000|2023-09-13 17:10:00|29.86|27.86|29.85|27.85|30.6|28.6|28.76|26.76|0
1694625300000|2023-09-13 17:15:00|29.67|27.67|29.29|27.29|29.67|27.67|27.68|25.68|0
1694625600000|2023-09-13 17:20:00|29.11|27.11|28.02|26.02|29.84|27.84|27.84|25.84|0
1694625900000|2023-09-13 17:25:00|27.84|25.84|29.82|27.82|29.82|27.82|27.66|25.66|0
1694626200000|2023-09-13 17:30:00|29.45|27.45|27.81|25.81|30.93|28.93|27.64|25.64|0
1694626500000|2023-09-13 17:35:00|27.99|25.99|28.43|26.43|29.44|27.44|27.46|25.46|0
1694626800000|2023-09-13 17:40:00|28.34|26.34|27.44|25.44|28.52|26.52|27.26|25.26|0
1694627100000|2023-09-13 17:45:00|27.26|25.26|28.5|26.5|28.68|26.68|26.73|24.73|0
1694627400000|2023-09-13 17:50:00|28.68|26.68|28.67|26.67|29.04|27.04|27.95|25.95|0
1694627700000|2023-09-13 17:55:00|28.49|26.49|29.02|27.02|29.58|27.58|28.48|26.48|0
1694628000000|2023-09-13 18:00:00|28.84|26.84|30.3|28.3|30.49|28.49|28.11|26.11|0
1694628300000|2023-09-13 18:05:00|30.49|28.49|30.85|28.85|32.38|30.38|30.49|28.49|0
1694628600000|2023-09-13 18:10:00|31.04|29.04|30.65|28.65|31.04|29.04|29.36|27.36|0
1694628900000|2023-09-13 18:15:00|30.46|28.46|32.16|30.16|32.94|30.94|30.46|28.46|0
1694629200000|2023-09-13 18:20:00|31.97|29.97|31.58|29.58|33.32|31.32|31.39|29.39|0
1694629500000|2023-09-13 18:25:00|31.38|29.38|31|29|31.96|29.96|30.81|28.81|0
1694629800000|2023-09-13 18:30:00|30.81|28.81|32.9|30.9|33.69|31.69|30.81|28.81|0
1694630100000|2023-09-13 18:35:00|33.1|31.1|31.73|29.73|33.29|31.29|30.97|28.97|0
1694630400000|2023-09-13 18:40:00|31.54|29.54|33.27|31.27|33.27|31.27|30.78|28.78|0
1694630700000|2023-09-13 18:45:00|33.47|31.47|34.64|32.64|34.64|32.64|32.1|30.1|0
1694631000000|2023-09-13 18:50:00|35.24|33.24|41.46|39.46|41.68|39.68|34.84|32.84|0
1694631300000|2023-09-13 18:55:00|42.54|40.54|38.33|36.33|44.06|42.06|36.89|34.89|0
1694631600000|2023-09-13 19:00:00|38.74|36.74|42.99|40.99|42.99|40.99|37.71|35.71|0
1694631900000|2023-09-13 19:05:00|43.2|41.2|44.07|42.07|44.73|42.73|41.69|39.69|0
1694632200000|2023-09-13 19:10:00|44.29|42.29|45.38|43.38|45.82|43.82|42.54|40.54|0
1694632500000|2023-09-13 19:15:00|45.6|43.6|41.89|39.89|45.82|43.82|41.67|39.67|0
1694632800000|2023-09-13 19:20:00|41.67|39.67|41.66|39.66|43.83|41.83|41.46|39.46|0
1694633100000|2023-09-13 19:25:00|41.45|39.45|40.16|38.16|42.09|40.09|39.95|37.95|0
1694633400000|2023-09-13 19:30:00|39.95|37.95|37.85|35.85|40.16|38.16|37.23|35.23|0
1694633700000|2023-09-13 19:35:00|37.64|35.64|37.84|35.84|39.31|37.31|37.02|35.02|0
1694634000000|2023-09-13 19:40:00|38.05|36.05|37.63|35.63|38.05|36.05|35.99|33.99|0
1694634300000|2023-09-13 19:45:00|37.83|35.83|37.62|35.62|38.66|36.66|36.59|34.59|0
1694634600000|2023-09-13 19:50:00|37.41|35.41|36.58|34.58|39.29|37.29|36.38|34.38|0
1694634900000|2023-09-13 19:55:00|36.38|34.38|34.94|32.94|37.2|35.2|33.56|31.56|0
1694635200000|2023-09-13 20:00:00|34.1|32.1|33.05|31.05|35.36|33.36|32.24|30.24|0
1694635500000|2023-09-13 20:05:00|33.26|31.26|32.23|30.23|33.37|31.37|32.02|30.02|0
1694635800000|2023-09-13 20:10:00|32.22|30.22|33.04|31.04|33.04|31.04|32.02|30.02|0
1694636100000|2023-09-13 20:15:00|32.83|30.43|32.82|30.42|33.24|30.84|32.61|30.21|0
1694636400000|2023-09-13 20:20:00|32.61|30.21|33.02|30.62|33.02|30.62|32.61|30.21|0
1694636700000|2023-09-13 20:25:00|33.01|30.61|32.8|30.4|33.01|30.61|32.8|30.4|0
1694637000000|2023-09-13 20:30:00|32.6|30.2|31.98|29.58|32.8|30.4|31.98|29.58|0
1694637300000|2023-09-13 20:35:00|31.77|29.37|31.97|29.57|32.17|29.77|31.57|29.17|0
1694637600000|2023-09-13 20:40:00|32.17|29.77|32.16|29.76|32.57|30.17|31.97|29.57|0
1694637900000|2023-09-13 20:45:00|31.96|29.56|31.95|29.55|32.16|29.76|31.95|29.55|0
1694638200000|2023-09-13 20:50:00|32.15|29.75|32.35|29.95|32.35|29.95|31.95|29.55|0
1694638500000|2023-09-13 20:55:00|32.55|30.15|31.63|29.23|33.17|30.77|31.43|29.03|0
1694638800000|2023-09-13 21:00:00|31.9|29.5|31.8|29.4|31.99|29.59|31.72|29.32|0
1694639100000|2023-09-13 21:05:00|31.89|29.49|32.03|29.63|32.22|29.82|31.76|29.36|0
1694639400000|2023-09-13 21:10:00|32.01|29.61|32.27|29.87|32.27|29.87|31.97|29.57|0
1694639700000|2023-09-13 21:15:00|32.12|29.72|32.2|29.8|32.32|29.92|31.99|29.59|0
1694640000000|2023-09-13 21:20:00|32.26|29.86|32.1|29.7|32.26|29.86|31.99|29.59|0
1694640300000|2023-09-13 21:25:00|32.07|29.67|32|29.6|32.1|29.7|31.97|29.57|0
1694640600000|2023-09-13 21:30:00|31.99|29.59|32.05|29.65|32.06|29.66|31.99|29.59|0
1694640900000|2023-09-13 21:35:00|32.18|29.78|32.28|29.88|32.28|29.88|32.05|29.65|0
1694641200000|2023-09-13 21:40:00|31.98|29.58|31.95|29.55|31.98|29.58|31.95|29.55|0
1694641500000|2023-09-13 21:45:00|31.94|29.54|31.87|29.47|32|29.6|31.87|29.47|0
1694641800000|2023-09-13 21:50:00|31.91|29.51|31.93|29.53|32.03|29.63|31.91|29.51|0
1694642100000|2023-09-13 21:55:00|31.86|29.46|32.55|30.15|32.59|30.19|31.86|29.46|0
1694642400000|2023-09-13 22:00:00|31.94|29.54|33.27|30.87|33.27|30.87|31.73|29.33|0
1694642700000|2023-09-13 22:05:00|33.37|30.97|33.05|30.65|33.68|31.28|33.05|30.65|0
1694643000000|2023-09-13 22:10:00|33.26|30.86|33.46|31.06|33.67|31.27|33.26|30.86|0
1694643300000|2023-09-13 22:15:00|33.25|30.85|32.62|30.22|33.25|30.85|32.62|30.22|0
1694643600000|2023-09-13 22:20:00|32.52|30.12|32.41|30.01|32.62|30.22|32.21|29.81|0
1694643900000|2023-09-13 22:25:00|32.4|30|32.6|30.2|32.82|30.42|32.4|30|0
1694644200000|2023-09-13 22:30:00|32.4|30|32.6|30.2|32.6|30.2|32.39|29.99|0
1694644500000|2023-09-13 22:35:00|32.8|30.4|33|30.6|33.22|30.82|32.8|30.4|0
1694644800000|2023-09-13 22:40:00|32.9|30.5|33.41|31.01|33.41|31.01|32.79|30.39|0
1694645100000|2023-09-13 22:45:00|33.2|30.8|33.2|30.8|33.3|30.9|32.99|30.59|0
1694645400000|2023-09-13 22:50:00|33.19|30.79|33.19|30.79|33.4|31|33.19|30.79|0
1694645700000|2023-09-13 22:55:00|33.18|30.78|32.56|30.16|33.18|30.78|32.56|30.16|0
1694646000000|2023-09-13 23:00:00|32.46|30.06|32.45|30.05|32.76|30.36|32.34|29.94|0
1694646300000|2023-09-13 23:05:00|32.55|30.15|32.75|30.35|32.75|30.35|32.54|30.14|0
1694646600000|2023-09-13 23:10:00|32.74|30.34|31.09|28.7|32.95|30.55|30.67|28.31|0
1694646900000|2023-09-13 23:15:00|30.88|28.5|30.87|28.49|31.29|28.89|30.87|28.49|0
1694647200000|2023-09-13 23:20:00|31.08|28.69|31.28|28.88|31.28|28.88|30.86|28.49|0
1694647500000|2023-09-13 23:25:00|31.18|28.78|31.27|28.87|31.28|28.88|30.85|28.48|0
1694647800000|2023-09-13 23:30:00|31.06|28.67|31.26|28.86|31.47|29.07|30.85|28.47|0
1694648100000|2023-09-13 23:35:00|31.37|28.97|31.46|29.06|31.47|29.07|31.25|28.85|0
1694648400000|2023-09-13 23:40:00|31.25|28.85|31.24|28.84|31.36|28.96|30.83|28.45|0
1694648700000|2023-09-13 23:45:00|31.03|28.65|30.39|28.05|31.03|28.65|30.18|27.86|0
1694649000000|2023-09-13 23:50:00|30.18|27.86|30.38|28.04|30.38|28.05|29.97|27.66|0
1694649300000|2023-09-13 23:55:00|30.17|27.85|30.37|28.04|30.38|28.04|30.16|27.84|0
1694649600000|2023-09-14 00:00:00|30.16|27.84|30.57|28.22|31.21|28.81|30.16|27.84|0
1694649900000|2023-09-14 00:05:00|30.68|28.32|29.72|27.44|30.78|28.42|29.31|27.05|0
1694650200000|2023-09-14 00:10:00|29.93|27.63|30.55|28.2|30.98|28.6|29.72|27.43|0
1694650500000|2023-09-14 00:15:00|30.34|28.01|29.91|27.61|30.88|28.5|29.5|27.23|0
1694650800000|2023-09-14 00:20:00|30.12|27.81|29.28|27.03|30.12|27.81|29.07|26.84|0
1694651100000|2023-09-14 00:25:00|29.49|27.22|29.06|26.83|29.69|27.41|29.06|26.83|0
1694651400000|2023-09-14 00:30:00|28.94|26.94|28.93|26.93|29.14|27.14|28.93|26.93|0
1694651700000|2023-09-14 00:35:00|29.04|27.04|28.92|26.92|29.53|27.53|28.92|26.92|0
1694652000000|2023-09-14 00:40:00|28.33|26.33|28.32|26.32|28.52|26.52|28.13|26.13|0
1694652300000|2023-09-14 00:45:00|28.12|26.12|27.33|25.33|28.12|26.12|26.75|24.75|0
1694652600000|2023-09-14 00:50:00|27.13|25.13|26.74|24.74|27.33|25.33|26.54|24.54|0
1694652900000|2023-09-14 00:55:00|26.54|24.54|26.73|24.73|26.93|24.93|26.53|24.53|0
1694653200000|2023-09-14 01:00:00|26.53|24.53|26.72|24.72|27.11|25.11|26.53|24.53|0
1694653500000|2023-09-14 01:05:00|26.52|24.52|26.71|24.71|26.72|24.72|26.32|24.32|0
1694653800000|2023-09-14 01:10:00|26.51|24.51|26.89|24.89|26.99|24.99|26.13|24.13|0
1694654100000|2023-09-14 01:15:00|26.7|24.7|26.3|24.3|26.89|24.89|26.11|24.11|0
1694654400000|2023-09-14 01:20:00|26.49|24.49|26.97|24.97|27.07|25.07|26.3|24.3|0
1694654700000|2023-09-14 01:25:00|26.87|24.87|27.25|25.25|27.65|25.65|26.87|24.87|0
1694655000000|2023-09-14 01:30:00|27.44|25.44|27.63|25.63|28.03|26.03|27.25|25.25|0
1694655300000|2023-09-14 01:35:00|27.43|25.43|27.82|25.82|28.42|26.42|27.43|25.43|0
1694655600000|2023-09-14 01:40:00|27.62|25.62|25.47|23.51|27.62|25.62|24.88|22.97|0
1694655900000|2023-09-14 01:45:00|25.66|23.69|25.85|23.86|25.85|23.86|24.68|22.78|0
1694656200000|2023-09-14 01:50:00|25.65|23.68|26.04|24.04|26.62|24.62|25.65|23.68|0
1694656500000|2023-09-14 01:55:00|26.23|24.23|26.8|24.8|27|25|26.23|24.23|0
1694656800000|2023-09-14 02:00:00|26.99|24.99|26.79|24.79|27.38|25.38|26.79|24.79|0
1694657100000|2023-09-14 02:05:00|26.98|24.98|27.17|25.17|27.76|25.76|26.79|24.79|0
1694657400000|2023-09-14 02:10:00|27.37|25.37|28.15|26.15|28.55|26.55|27.17|25.17|0
1694657700000|2023-09-14 02:15:00|27.95|25.95|27.94|25.94|28.54|26.54|27.74|25.74|0
1694658000000|2023-09-14 02:20:00|27.74|25.74|27.34|25.34|28.14|26.14|27.34|25.34|0
1694658300000|2023-09-14 02:25:00|27.14|25.14|26.54|24.54|27.14|25.14|26.16|24.16|0
1694658600000|2023-09-14 02:30:00|26.35|24.35|26.15|24.15|26.54|24.54|25.95|23.96|0
1694658900000|2023-09-14 02:35:00|25.95|23.96|25.54|23.58|26.15|24.15|25.54|23.58|0
1694659200000|2023-09-14 02:40:00|25.35|23.4|25.33|23.39|25.54|23.58|25.33|23.39|0
1694659500000|2023-09-14 02:45:00|25.53|23.57|25.72|23.74|25.92|23.93|25.32|23.38|0
1694659800000|2023-09-14 02:50:00|25.52|23.56|25.51|23.55|25.52|23.56|25.31|23.37|0
1694660100000|2023-09-14 02:55:00|25.31|23.36|25.3|23.36|25.51|23.54|25.11|23.18|0
1694660400000|2023-09-14 03:00:00|25.1|23.17|24.9|22.98|25.1|23.17|23.93|22.09|0
1694660700000|2023-09-14 03:05:00|24.89|22.8|24.49|22.61|25.09|23.16|24.49|22.61|0
1694661000000|2023-09-14 03:10:00|24.69|22.79|25.27|23.32|25.27|23.32|24.3|22.43|0
1694661300000|2023-09-14 03:15:00|25.07|23.14|25.26|23.31|25.46|23.5|25.07|23.14|0
1694661600000|2023-09-14 03:20:00|25.06|23.13|24.46|22.58|25.26|23.31|24.46|22.58|0
1694661900000|2023-09-14 03:25:00|24.26|22.4|24.25|22.39|24.26|22.4|23.49|21.68|0
1694662200000|2023-09-14 03:30:00|24.45|22.57|24.05|22.2|24.45|22.57|23.85|22.02|0
1694662500000|2023-09-14 03:35:00|23.85|22.02|23.65|21.83|23.85|22.02|23.27|21.48|0
1694662800000|2023-09-14 03:40:00|24.03|22.18|23.64|21.82|24.23|22.36|23.45|21.64|0
1694663100000|2023-09-14 03:45:00|23.83|22|23.62|21.81|23.83|22|23.43|21.63|0
1694663400000|2023-09-14 03:50:00|23.53|21.72|23.04|21.26|23.53|21.72|23.04|21.26|0
1694663700000|2023-09-14 03:55:00|23.13|21.36|22.64|20.9|23.42|21.61|22.64|20.9|0
1694664000000|2023-09-14 04:00:00|22.83|21.08|22.82|21.07|22.83|21.08|22.45|20.72|0
1694664300000|2023-09-14 04:05:00|22.63|20.89|23.19|21.41|23.19|21.41|22.62|20.88|0
1694664600000|2023-09-14 04:10:00|23|21.4|22.8|21.04|23|21.4|22.61|20.87|0
1694664900000|2023-09-14 04:15:00|22.9|21.13|22.79|21.03|23.18|21.4|22.6|20.86|0
1694665200000|2023-09-14 04:20:00|22.98|21.21|22.58|20.85|22.98|21.21|22.4|20.67|0
1694665500000|2023-09-14 04:25:00|22.77|20.84|22.38|20.66|22.96|21.2|22.38|20.66|0
1694665800000|2023-09-14 04:30:00|22.57|20.83|22.75|21|23.14|21.36|22.57|20.83|0
1694666100000|2023-09-14 04:35:00|22.94|21.18|23.7|21.88|23.9|22.06|22.93|21.17|0
1694666400000|2023-09-14 04:40:00|23.89|22.06|23.49|21.69|23.89|22.06|23.3|21.51|0
1694666700000|2023-09-14 04:45:00|23.69|21.87|24.07|22.22|24.07|22.22|23.3|21.51|0
1694667000000|2023-09-14 04:50:00|23.87|22.03|24.41|22.53|24.61|22.71|23.87|22.03|0
1694667300000|2023-09-14 04:55:00|24.6|22.71|24.59|22.7|24.79|22.88|24.4|22.52|0
1694667600000|2023-09-14 05:00:00|24.78|22.87|24.58|22.68|24.97|23.05|24.39|22.51|0
1694667900000|2023-09-14 05:05:00|24.57|22.86|24.18|22.32|24.96|23.04|24.18|22.32|0
1694668200000|2023-09-14 05:10:00|23.99|22.14|23.97|22.13|24.37|22.49|23.6|21.78|0
1694668500000|2023-09-14 05:15:00|23.78|21.95|23.77|21.94|24.16|22.3|23.59|21.77|0
1694668800000|2023-09-14 05:20:00|23.96|22.12|23.95|22.11|24.34|22.47|23.76|21.93|0
1694669100000|2023-09-14 05:25:00|23.76|21.93|23.37|21.57|23.95|22.1|23.18|21.4|0
1694669400000|2023-09-14 05:30:00|23.36|21.39|22.23|20.52|23.36|21.39|21.51|19.85|0
1694669700000|2023-09-14 05:35:00|22.33|20.61|23.72|21.89|23.72|21.89|22.33|20.61|0
1694670000000|2023-09-14 05:40:00|23.91|22.07|23.71|21.88|24.01|22.16|23.33|21.54|0
1694670300000|2023-09-14 05:45:00|23.9|22.06|24.46|22.58|24.47|22.58|23.7|21.88|0
1694670600000|2023-09-14 05:50:00|24.27|22.4|23.68|21.86|24.46|22.58|23.68|21.86|0
1694670900000|2023-09-14 05:55:00|23.59|21.77|23.29|21.5|23.59|21.77|22.91|21.15|0
1694671200000|2023-09-14 06:00:00|23.1|21.32|24.23|22.37|24.62|22.73|23.1|21.32|0
1694671500000|2023-09-14 06:05:00|24.52|22.64|24.41|22.53|25|23.08|24.22|22.35|0
1694671800000|2023-09-14 06:10:00|24.61|22.71|24.2|22.34|24.61|22.71|23.82|21.99|0
1694672100000|2023-09-14 06:15:00|24.01|22.16|24.86|22.95|24.87|22.95|24.01|22.16|0
1694672400000|2023-09-14 06:20:00|24.67|22.77|23.69|21.87|24.67|22.77|23.69|21.87|0
1694672700000|2023-09-14 06:25:00|23.5|21.69|23.11|21.33|23.5|21.69|22.74|20.99|0
1694673000000|2023-09-14 06:30:00|22.92|21.16|23.1|21.32|23.67|21.85|22.55|20.81|0
1694673300000|2023-09-14 06:35:00|23.29|21.49|23.65|21.83|23.75|21.93|22.9|21.14|0
1694673600000|2023-09-14 06:40:00|23.84|22.01|24.22|22.35|24.42|22.54|23.64|21.82|0
1694673900000|2023-09-14 06:45:00|24.02|22.18|24.98|23.06|25.18|23.24|24.02|22.17|0
1694674200000|2023-09-14 06:50:00|25.18|23.24|25.17|23.23|25.37|23.42|24.58|22.69|0
1694674500000|2023-09-14 06:55:00|24.97|23.05|24.57|22.68|25.36|23.41|24.57|22.68|0
1694674800000|2023-09-14 07:00:00|24.96|23.04|26.71|24.71|26.71|24.71|24.95|23.03|0
1694675100000|2023-09-14 07:05:00|26.52|24.52|26.51|24.51|27.49|25.49|26.32|24.32|0
1694675400000|2023-09-14 07:10:00|26.31|24.31|26.3|24.3|26.9|24.9|24.53|22.64|0
1694675700000|2023-09-14 07:15:00|26.11|24.11|27.27|25.27|27.27|25.27|25.71|23.73|0
1694676000000|2023-09-14 07:20:00|27.07|25.07|26.08|24.08|27.66|25.66|26.08|24.08|0
1694676300000|2023-09-14 07:25:00|25.69|23.71|26.46|24.46|27.55|25.55|25.49|23.53|0
1694676600000|2023-09-14 07:30:00|27.24|25.24|24.87|22.95|27.24|25.24|24.67|22.77|0
1694676900000|2023-09-14 07:35:00|24.67|22.77|25.45|23.49|25.76|23.77|24.08|22.23|0
1694677200000|2023-09-14 07:40:00|25.65|23.68|26.82|24.82|27.61|25.61|25.45|23.49|0
1694677500000|2023-09-14 07:45:00|27.21|25.21|25.26|23.31|27.39|25.39|25.26|23.31|0
1694677800000|2023-09-14 07:50:00|25.45|23.49|26.6|24.6|26.99|24.99|25.26|23.31|0
1694678100000|2023-09-14 07:55:00|26.79|24.79|26.59|24.59|27.36|25.36|26.03|24.03|0
1694678400000|2023-09-14 08:00:00|26.97|24.97|26.19|24.19|27.75|25.75|26.19|24.19|0
1694678700000|2023-09-14 08:05:00|26.38|24.38|26.95|24.95|27.53|25.53|25.99|23.99|0
1694679000000|2023-09-14 08:10:00|26.75|24.75|27.32|25.32|27.91|25.91|26.37|24.37|0
1694679300000|2023-09-14 08:15:00|27.52|25.52|27.9|25.9|28.5|26.5|27.32|25.32|0
1694679600000|2023-09-14 08:20:00|28.29|26.29|29.28|27.28|29.48|27.48|27.89|25.89|0
1694679900000|2023-09-14 08:25:00|29.38|27.38|28.86|26.86|30.9|28.9|28.27|26.27|0
1694680200000|2023-09-14 08:30:00|28.66|26.66|28.06|26.06|29.26|27.26|27.77|25.77|0
1694680500000|2023-09-14 08:35:00|27.96|25.96|26.48|24.48|28.25|26.25|26.29|24.29|0
1694680800000|2023-09-14 08:40:00|26.68|24.68|26.09|24.09|26.68|24.68|25.9|23.9|0
1694681100000|2023-09-14 08:45:00|26.28|24.28|25.88|23.89|26.46|24.46|25.68|23.71|0
1694681400000|2023-09-14 08:50:00|25.68|23.71|25.08|23.15|25.88|23.89|24.31|22.44|0
1694681700000|2023-09-14 08:55:00|25.27|23.33|25.65|23.68|26.05|24.05|25.07|23.14|0
1694682000000|2023-09-14 09:00:00|25.96|23.96|26.04|24.04|27.2|25.2|25.65|23.68|0
1694682300000|2023-09-14 09:05:00|26.23|24.23|24.45|22.57|26.23|24.23|24.26|22.39|0
1694682600000|2023-09-14 09:10:00|24.26|22.39|23.29|21.5|25.43|23.47|23.29|21.5|0
1694682900000|2023-09-14 09:15:00|23.48|21.67|23.46|21.66|23.85|22.01|23.09|21.31|0
1694683200000|2023-09-14 09:20:00|23.65|21.83|23.07|21.29|23.84|22.01|23.07|21.29|0
1694683500000|2023-09-14 09:25:00|23.26|21.47|22.87|21.11|23.44|21.64|22.49|20.76|0
1694683800000|2023-09-14 09:30:00|23.05|21.28|23.23|21.44|23.43|21.63|22.67|20.93|0
1694684100000|2023-09-14 09:35:00|23.42|21.62|24.56|22.67|24.76|22.86|23.23|21.44|0
1694684400000|2023-09-14 09:40:00|24.37|22.49|25.24|23.3|25.53|23.57|24.36|22.49|0
1694684700000|2023-09-14 09:45:00|25.14|23.2|24.34|22.47|25.14|23.2|23.76|21.93|0
1694685000000|2023-09-14 09:50:00|24.53|22.65|24.13|22.27|25.11|23.18|23.76|21.93|0
1694685300000|2023-09-14 09:55:00|23.94|22.09|23.54|21.73|24.52|22.63|23.35|21.55|0
1694685600000|2023-09-14 10:00:00|23.44|21.64|23.14|21.36|23.72|21.9|22.95|21.19|0
1694685900000|2023-09-14 10:05:00|22.95|21.18|22.94|21.17|23.33|21.53|22.67|20.92|0
1694686200000|2023-09-14 10:10:00|22.75|21|21.98|20.29|22.75|21|21.98|20.29|0
1694686500000|2023-09-14 10:15:00|22.17|20.46|22.34|20.62|23.1|21.33|21.79|20.12|0
1694686800000|2023-09-14 10:20:00|22.53|20.8|22.14|20.44|23.66|21.84|20.86|19.26|0
1694687100000|2023-09-14 10:25:00|22.33|20.61|21.57|19.91|22.33|20.61|21.2|19.57|0
1694687400000|2023-09-14 10:30:00|21.75|20.08|21.37|19.72|22.12|20.42|21|19.39|0
1694687700000|2023-09-14 10:35:00|21.55|19.89|20.26|18.7|21.55|19.89|20.09|18.54|0
1694688000000|2023-09-14 10:40:00|20.08|18.54|19.54|18.04|20.26|18.7|19.54|18.04|0
1694688300000|2023-09-14 10:45:00|19.36|18.03|19.52|18.02|20.05|18.51|19|17.54|0
1694688600000|2023-09-14 10:50:00|19.7|18.18|20.39|18.83|20.4|18.83|19.52|18.02|0
1694688900000|2023-09-14 10:55:00|20.57|18.99|19.72|18.2|21.08|19.46|19.55|18.04|0
1694689200000|2023-09-14 11:00:00|19.9|18.36|18.84|17.39|20.25|18.69|18.84|17.39|0
1694689500000|2023-09-14 11:05:00|18.67|17.23|18.99|17.53|19|17.53|18.49|17.07|0
1694689800000|2023-09-14 11:10:00|19.16|17.69|18.8|17.36|19.51|18.01|18.47|17.05|0
1694690100000|2023-09-14 11:15:00|19.15|17.67|19.3|17.82|19.83|18.31|18.97|17.51|0
1694690400000|2023-09-14 11:20:00|19.13|17.66|19.81|18.29|19.99|18.46|18.78|17.34|0
1694690700000|2023-09-14 11:25:00|19.99|18.45|20.51|18.93|20.69|19.1|19.63|18.12|0
1694691000000|2023-09-14 11:30:00|20.68|19.09|20.67|19.08|20.85|19.25|19.61|18.1|0
1694691300000|2023-09-14 11:35:00|20.85|19.25|21.38|19.74|21.39|19.74|20.49|18.91|0
1694691600000|2023-09-14 11:40:00|21.75|20.08|21.73|20.06|22.11|20.41|21.2|19.57|0
1694691900000|2023-09-14 11:45:00|21.92|20.23|21.35|19.71|22.29|20.57|21.17|19.54|0
1694692200000|2023-09-14 11:50:00|21.53|19.88|22.64|20.9|22.64|20.9|21.34|19.7|0
1694692500000|2023-09-14 11:55:00|22.83|21.07|22.24|20.53|22.83|21.07|21.88|20.2|0
1694692800000|2023-09-14 12:00:00|22.43|20.71|20.75|19.15|22.81|21.06|20.75|19.15|0
1694693100000|2023-09-14 12:05:00|20.57|18.99|20.11|18.56|20.93|19.32|19.84|18.31|0
1694693400000|2023-09-14 12:10:00|20.19|18.64|20.72|19.12|20.9|19.29|19.65|18.14|0
1694693700000|2023-09-14 12:15:00|20.36|18.79|18.07|16.68|22.19|20.49|17.4|16.06|0
1694694000000|2023-09-14 12:20:00|18.41|16.99|20.32|18.76|21.23|19.6|17.39|16.06|0
1694694300000|2023-09-14 12:25:00|20.5|18.93|18.89|17.44|20.5|18.93|17.87|16.5|0
1694694600000|2023-09-14 12:30:00|19.06|17.6|22.32|20.6|25.06|23.13|19.06|17.6|0
1694694900000|2023-09-14 12:35:00|22.7|20.96|22.88|21.12|25.84|23.85|22.51|20.78|0
1694695200000|2023-09-14 12:40:00|23.07|21.29|21.54|19.88|24.83|22.92|20.62|19.03|0
1694695500000|2023-09-14 12:45:00|21.35|19.71|22.65|20.91|23.04|21.27|20.98|19.36|0
1694695800000|2023-09-14 12:50:00|23.23|21.44|17.1|15.79|23.42|21.62|16.3|15.04|0
1694696100000|2023-09-14 12:55:00|16.94|15.64|17.42|16.08|18.79|17.35|16.78|15.49|0
1694696400000|2023-09-14 13:00:00|17.59|16.23|16.41|15.15|18.26|16.86|15.78|14.56|0
1694696700000|2023-09-14 13:05:00|16.25|15|15.76|14.54|16.25|15|13.79|12.73|0
1694697000000|2023-09-14 13:10:00|15.6|14.4|14.65|13.52|16.72|15.43|14.05|12.97|0
1694697300000|2023-09-14 13:15:00|14.8|13.67|14.03|12.95|15.1|13.94|13.75|12.7|0
1694697600000|2023-09-14 13:20:00|13.88|12.82|15.38|14.2|15.38|14.2|12.18|11.24|0
1694697900000|2023-09-14 13:25:00|15.54|14.35|15.21|14.04|16.83|15.53|14.75|13.61|0
1694698200000|2023-09-14 13:30:00|15.05|13.9|18.31|16.9|19.55|18.05|13.84|12.78|0
1694698500000|2023-09-14 13:35:00|18.49|17.06|16.94|15.64|18.83|17.39|15.97|14.74|0
1694698800000|2023-09-14 13:40:00|17.11|15.79|18.45|17.03|20.23|18.68|16.28|15.03|0
1694699100000|2023-09-14 13:45:00|17.76|16.4|18.96|17.5|19.69|18.17|16.75|15.46|0
1694699400000|2023-09-14 13:50:00|18.78|17.34|20.02|18.48|21.12|19.5|17.91|16.54|0
1694699700000|2023-09-14 13:55:00|20.38|18.81|16.37|15.11|22.25|20.54|16.37|15.11|0
1694700000000|2023-09-14 14:00:00|15.89|14.66|21.28|19.64|21.46|19.81|15.25|14.08|0
1694700300000|2023-09-14 14:05:00|21.27|19.99|21.45|19.8|21.84|20.16|19.43|17.94|0
1694700600000|2023-09-14 14:10:00|21.36|19.71|21.43|19.78|23.96|22.12|20.32|18.76|0
1694700900000|2023-09-14 14:15:00|22.19|20.48|23.93|22.09|24.74|22.84|20.86|19.26|0
1694701200000|2023-09-14 14:20:00|24.33|22.46|19.91|18.38|24.94|23.02|19.73|18.21|0
1694701500000|2023-09-14 14:25:00|20.09|18.55|18.99|17.53|21.39|19.74|18.99|17.53|0
1694701800000|2023-09-14 14:30:00|18.64|17.21|17.07|15.76|19.17|17.7|16.75|15.46|0
1694702100000|2023-09-14 14:35:00|17.24|15.91|17.22|15.9|18.09|16.7|16.06|14.83|0
1694702400000|2023-09-14 14:40:00|17.05|15.74|14.46|13.34|17.22|15.9|14.46|13.34|0
1694702700000|2023-09-14 14:45:00|14.3|13.2|12.95|11.95|14.3|13.2|12.52|11.56|0
1694703000000|2023-09-14 14:50:00|12.66|11.69|12.79|11.8|13.24|12.22|11.82|10.91|0
1694703300000|2023-09-14 14:55:00|12.5|11.54|12.48|11.52|12.5|11.54|11.8|10.89|0
1694703600000|2023-09-14 15:00:00|12.2|11.26|11.37|10.49|12.34|11.39|10.98|10.14|0
1694703900000|2023-09-14 15:05:00|11.23|10.37|10.82|9.99|12.04|11.11|10.57|9.75|0
1694704200000|2023-09-14 15:10:00|10.69|9.87|10.67|9.85|10.95|10.11|10.05|9.27|0
1694704500000|2023-09-14 15:15:00|10.54|9.73|10.91|10.07|11.72|10.82|10.54|9.73|0
1694704800000|2023-09-14 15:20:00|10.78|9.95|11.28|10.42|11.84|10.93|10.78|9.95|0
1694705100000|2023-09-14 15:25:00|11.42|10.54|12.22|11.28|12.51|11.55|11.4|10.53|0
1694705400000|2023-09-14 15:30:00|12.08|11.15|11.8|10.89|12.22|11.28|10.28|9.49|0
1694705700000|2023-09-14 15:35:00|11.95|11.03|12.37|11.42|12.38|11.43|10.94|10.1|0
1694706000000|2023-09-14 15:40:00|12.52|11.56|12.2|11.27|14.08|12.99|12.06|11.13|0
1694706300000|2023-09-14 15:45:00|12.35|11.4|11.03|10.18|12.5|11.54|10.89|10.05|0
1694706600000|2023-09-14 15:50:00|10.89|10.05|9.54|8.8|10.89|10.05|9.41|8.68|0
1694706900000|2023-09-14 15:55:00|9.53|8.92|9.01|8.32|9.66|8.92|9.01|8.32|0
1694707200000|2023-09-14 16:00:00|9.14|8.43|9.37|8.65|9.64|8.9|8.77|8.09|0
1694707500000|2023-09-14 16:05:00|9.5|8.77|9.61|8.87|9.63|8.89|8.99|8.3|0
1694707800000|2023-09-14 16:10:00|9.48|8.75|8.24|7.6|9.73|8.99|8.24|7.6|0
1694708100000|2023-09-14 16:15:00|8.23|7.49|7.23|6.63|8.23|7.49|6.45|5.85|0
1694708400000|2023-09-14 16:20:00|7.13|6.53|8.08|7.46|8.21|7.58|7.03|6.43|0
1694708700000|2023-09-14 16:25:00|8.31|7.67|8.06|7.44|8.67|8|7.51|6.91|0
1694709000000|2023-09-14 16:30:00|7.95|7.34|7.39|6.79|8.18|7.55|6.88|6.28|0
1694709300000|2023-09-14 16:35:00|7.49|6.89|7.8|7.2|8.51|7.86|7.49|6.89|0
1694709600000|2023-09-14 16:40:00|7.69|7.09|7.04|6.44|7.69|7.09|7.04|6.44|0
1694709900000|2023-09-14 16:45:00|7.24|6.64|5.94|5.34|7.55|6.95|5.94|5.34|0
1694710200000|2023-09-14 16:50:00|6.04|5.44|5.21|4.61|6.13|5.53|5.21|4.61|0
1694710500000|2023-09-14 16:55:00|5.29|4.69|5.11|4.51|5.38|4.78|5.02|4.42|0
1694710800000|2023-09-14 17:00:00|5.19|4.59|5.53|4.93|5.89|5.29|5.19|4.59|0
1694711100000|2023-09-14 17:05:00|5.62|5.02|6.07|5.47|6.17|5.57|5.61|5.01|0
1694711400000|2023-09-14 17:10:00|6.16|5.56|5.67|5.07|6.16|5.56|5.41|4.81|0
1694711700000|2023-09-14 17:15:00|5.77|5.17|5.75|5.15|6.24|5.64|5.75|5.15|0
1694712000000|2023-09-14 17:20:00|5.84|5.24|6.21|5.61|6.22|5.62|5.29|4.69|0
1694712300000|2023-09-14 17:25:00|6.41|5.81|6|5.4|6.51|5.91|5.72|5.12|0
1694712600000|2023-09-14 17:30:00|5.9|5.3|5.16|4.56|5.9|5.3|5.16|4.56|0
1694712900000|2023-09-14 17:35:00|4.99|4.39|5.06|4.46|5.6|5|4.98|4.38|0
1694713200000|2023-09-14 17:40:00|5.15|4.55|5.31|4.71|5.96|5.36|5.15|4.55|0
1694713500000|2023-09-14 17:45:00|5.39|4.79|6.23|5.63|6.43|5.83|5.39|4.79|0
1694713800000|2023-09-14 17:50:00|6.43|5.83|6.11|5.51|6.63|6.03|5.73|5.13|0
1694714100000|2023-09-14 17:55:00|6.31|5.71|6.81|6.21|6.81|6.21|6.3|5.7|0
1694714400000|2023-09-14 18:00:00|6.91|6.31|6.9|6.3|7.13|6.53|6.18|5.58|0
1694714700000|2023-09-14 18:05:00|7.01|6.41|6.77|6.17|7.11|6.51|6.06|5.46|0
1694715000000|2023-09-14 18:10:00|6.88|6.28|6.86|6.26|7.09|6.49|6.45|5.85|0
1694715300000|2023-09-14 18:15:00|6.97|6.37|7.28|6.68|7.29|6.69|6.54|5.94|0
1694715600000|2023-09-14 18:20:00|7.23|6.63|7.38|6.78|7.38|6.78|6.12|5.52|0
1694715900000|2023-09-14 18:25:00|7.27|6.67|7.25|6.65|7.48|6.88|6.5|5.9|0
1694716200000|2023-09-14 18:30:00|7.14|6.54|6.48|5.88|7.59|6.99|6.38|5.78|0
1694716500000|2023-09-14 18:35:00|6.37|5.77|5.95|5.35|6.47|5.87|5.76|5.16|0
1694716800000|2023-09-14 18:40:00|5.86|5.26|5.11|4.51|6.25|5.65|5.02|4.42|0
1694717100000|2023-09-14 18:45:00|5.02|4.42|4.92|4.32|5.55|4.95|4.92|4.32|0
1694717400000|2023-09-14 18:50:00|5|4.4|5.07|4.47|5.53|4.93|4.92|4.32|0
1694717700000|2023-09-14 18:55:00|4.99|4.39|4.88|4.28|5.33|4.73|4.88|4.28|0
1694718000000|2023-09-14 19:00:00|4.97|4.37|3.86|3.26|4.97|4.37|3.86|3.26|0
1694718300000|2023-09-14 19:05:00|3.93|3.33|3.99|3.39|3.99|3.39|3.51|2.91|0
1694718600000|2023-09-14 19:10:00|3.91|3.31|3.97|3.37|4.12|3.52|3.7|3.1|0
1694718900000|2023-09-14 19:15:00|4.04|3.44|4.41|3.81|4.5|3.9|3.97|3.37|0
1694719200000|2023-09-14 19:20:00|4.49|3.89|4.97|4.37|4.97|4.37|4.32|3.72|0
1694719500000|2023-09-14 19:25:00|5.06|4.46|5.88|5.28|5.98|5.38|5.05|4.45|0
1694719800000|2023-09-14 19:30:00|5.98|5.38|6.06|5.46|6.69|6.09|5.78|5.18|0
1694720100000|2023-09-14 19:35:00|6.16|5.56|5.94|5.34|6.16|5.56|5.28|4.68|0
1694720400000|2023-09-14 19:40:00|5.84|5.24|5.17|4.57|5.84|5.24|5.08|4.48|0
1694720700000|2023-09-14 19:45:00|5.26|4.66|5.52|4.92|5.91|5.31|5.08|4.48|0
1694721000000|2023-09-14 19:50:00|5.15|4.55|5.99|5.39|6.09|5.49|4.84|4.24|0
1694721300000|2023-09-14 19:55:00|5.79|5.19|5.42|4.82|6.61|6.01|4.7|4.1|0
1694721600000|2023-09-14 20:00:00|5.71|5.11|5.13|4.53|5.71|5.11|4.95|4.35|0
1694721900000|2023-09-14 20:05:00|5.04|4.44|4.1|3.5|5.04|4.44|3.88|3.28|0
1694722200000|2023-09-14 20:10:00|4.02|3.42|3.86|3.26|4.1|3.5|3.79|3.19|0
1694722500000|2023-09-14 20:15:00|4.3|2.9|4.17|2.77|4.41|3.01|4.1|2.7|0
1694722800000|2023-09-14 20:20:00|4.24|2.84|4.23|2.83|4.31|2.91|4.16|2.76|0
1694723100000|2023-09-14 20:25:00|4.3|2.9|3.8|2.4|4.3|2.9|3.8|2.4|0
1695019800000|2023-09-18 06:50:00|191.12|188.72|190.67|188.27|191.12|188.72|190.67|188.27|0
1695020100000|2023-09-18 06:55:00|190.77|188.37|191.07|188.67|191.27|188.87|190.67|188.27|0
1695020400000|2023-09-18 07:00:00|191.17|188.77|190.36|187.96|191.17|188.77|190.06|187.66|0
1695020700000|2023-09-18 07:05:00|190.26|187.86|191.17|188.77|191.47|189.07|190.16|187.76|0
1695021000000|2023-09-18 07:10:00|191.37|188.97|191.47|189.07|191.77|189.37|191.17|188.77|0
1695021300000|2023-09-18 07:15:00|191.37|188.97|192.07|189.67|192.38|189.98|191.37|188.97|0
1695021600000|2023-09-18 07:20:00|191.97|189.57|191.26|188.86|192.07|189.67|191.16|188.76|0
1695021900000|2023-09-18 07:25:00|191.16|188.76|191.06|188.66|191.67|189.27|190.96|188.56|0
1695022200000|2023-09-18 07:30:00|190.96|188.56|189.35|186.95|190.96|188.56|189.25|186.85|0
1695022500000|2023-09-18 07:35:00|189.45|187.05|190.35|187.95|190.45|188.05|189.45|187.05|0
1695022800000|2023-09-18 07:40:00|190.25|187.85|190.4|188|190.55|188.15|190.1|187.7|0
1695023100000|2023-09-18 07:45:00|190.35|187.95|189.65|187.25|190.35|187.95|189.55|187.15|0
1695023400000|2023-09-18 07:50:00|189.55|187.15|190.15|187.75|190.45|188.05|189.35|186.95|0
1695023700000|2023-09-18 07:55:00|190.25|187.85|189.94|187.54|190.45|188.05|189.64|187.24|0
1695024000000|2023-09-18 08:00:00|190.05|187.65|190.45|188.05|190.65|188.25|189.84|187.44|0
1695024300000|2023-09-18 08:05:00|190.24|187.84|190.14|187.74|190.75|188.35|190.04|187.64|0
1695024600000|2023-09-18 08:10:00|190.19|187.79|190.14|187.74|190.54|188.14|189.84|187.44|0
1695024900000|2023-09-18 08:15:00|190.04|187.64|190.84|188.44|190.84|188.44|189.94|187.54|0
1695025200000|2023-09-18 08:20:00|190.94|188.54|190.84|188.44|190.94|188.54|190.54|188.14|0
1695025500000|2023-09-18 08:25:00|190.74|188.34|191.04|188.64|191.14|188.74|190.64|188.24|0
1695025800000|2023-09-18 08:30:00|191.14|188.74|190.54|188.14|191.14|188.74|190.24|187.84|0
1695026100000|2023-09-18 08:35:00|190.64|188.24|189.93|187.53|190.74|188.34|189.93|187.53|0
1695026400000|2023-09-18 08:40:00|189.73|187.33|190.63|188.23|190.74|188.34|189.63|187.23|0
1695026700000|2023-09-18 08:45:00|190.53|188.13|190.63|188.23|190.94|188.54|190.53|188.13|0
1695027000000|2023-09-18 08:50:00|190.53|188.13|190.33|187.93|190.53|188.13|190.23|187.83|0
1695027300000|2023-09-18 08:55:00|190.43|188.03|191.03|188.63|191.13|188.73|190.43|188.03|0
1695027600000|2023-09-18 09:00:00|190.93|188.53|191.03|188.63|191.13|188.73|190.53|188.13|0
1695027900000|2023-09-18 09:05:00|190.93|188.53|190.23|187.83|191.03|188.63|190.23|187.83|0
1695028200000|2023-09-18 09:10:00|190.33|187.93|190.83|188.43|191.03|188.63|190.08|187.68|0
1695028500000|2023-09-18 09:15:00|190.93|188.53|190.83|188.43|191.13|188.73|190.73|188.33|0
1695028800000|2023-09-18 09:20:00|190.93|188.53|191.43|189.03|191.63|189.23|190.83|188.43|0
1695029100000|2023-09-18 09:25:00|191.53|189.13|191.43|189.03|191.63|189.23|191.43|189.03|0
1695029400000|2023-09-18 09:30:00|191.48|189.08|191.43|189.03|191.73|189.33|191.12|188.72|0
1695029700000|2023-09-18 09:35:00|191.33|188.93|191.83|189.43|191.83|189.43|191.33|188.93|0
1695030000000|2023-09-18 09:40:00|191.73|189.33|191.73|189.33|191.83|189.43|191.42|189.02|0
1695030300000|2023-09-18 09:45:00|191.63|189.23|191.02|188.62|191.63|189.23|191.02|188.62|0
1695030600000|2023-09-18 09:50:00|191.12|188.72|191.22|188.82|191.52|189.12|191.02|188.62|0
1695030900000|2023-09-18 09:55:00|191.32|188.92|191.32|188.92|191.42|189.02|191.22|188.82|0
1695031200000|2023-09-18 10:00:00|191.22|188.82|191.32|188.92|191.52|189.12|190.81|188.41|0
1695031500000|2023-09-18 10:05:00|191.42|189.02|191.72|189.32|191.82|189.42|191.22|188.82|0
1695031800000|2023-09-18 10:10:00|191.82|189.42|192.12|189.72|192.12|189.72|191.72|189.32|0
1695032100000|2023-09-18 10:15:00|192.22|189.82|191.72|189.32|192.22|189.82|191.61|189.21|0
1695032400000|2023-09-18 10:20:00|191.61|189.21|191.11|188.71|191.82|189.42|191.11|188.71|0
1695032700000|2023-09-18 10:25:00|191.01|188.61|190.91|188.51|191.11|188.71|190.81|188.41|0
1695033000000|2023-09-18 10:30:00|191.01|188.61|190.5|188.1|191.11|188.71|190.5|188.1|0
1695033300000|2023-09-18 10:35:00|190.4|188|191|188.6|191.31|188.91|190.4|188|0
1695033600000|2023-09-18 10:40:00|191.1|188.7|192.18|189.78|192.18|189.78|191.1|188.7|0
1695033900000|2023-09-18 10:45:00|192.08|189.68|191.98|189.58|192.18|189.78|191.78|189.38|0
1695034200000|2023-09-18 10:50:00|191.88|189.48|191.57|189.17|191.98|189.58|191.07|188.67|0
1695034500000|2023-09-18 10:55:00|191.68|189.28|191.67|189.27|192.08|189.68|191.47|189.07|0
1695034800000|2023-09-18 11:00:00|191.57|189.17|191.87|189.47|191.93|189.53|191.37|188.97|0
1695035100000|2023-09-18 11:05:00|191.98|189.58|192.68|190.28|192.78|190.38|191.97|189.57|0
1695035400000|2023-09-18 11:10:00|192.78|190.38|192.78|190.38|192.98|190.58|192.48|190.08|0
1695035700000|2023-09-18 11:15:00|192.88|190.48|192.48|190.08|192.88|190.48|192.38|189.98|0
1695036000000|2023-09-18 11:20:00|192.58|190.18|193.28|190.88|193.39|190.99|192.48|190.08|0
1695036300000|2023-09-18 11:25:00|193.39|190.99|193.49|191.09|193.49|191.09|193.08|190.68|0
1695036600000|2023-09-18 11:30:00|193.59|191.19|194.91|192.51|195.01|192.61|193.49|191.09|0
1695036900000|2023-09-18 11:35:00|195.01|192.61|196.13|193.73|196.13|193.73|194.81|192.41|0
1695037200000|2023-09-18 11:40:00|196.24|193.84|196.54|194.14|196.95|194.55|195.83|193.43|0
1695037500000|2023-09-18 11:45:00|196.65|194.25|197.67|195.27|197.67|195.27|196.44|194.04|0
1695037800000|2023-09-18 11:50:00|197.78|195.38|197.57|195.17|198.09|195.69|197.36|194.96|0
1695038100000|2023-09-18 11:55:00|197.36|194.96|196.95|194.55|197.47|195.07|196.74|194.34|0
1695038400000|2023-09-18 12:00:00|197.05|194.65|195.92|193.52|197.05|194.65|195.62|193.22|0
1695038700000|2023-09-18 12:05:00|195.82|193.42|196.84|194.44|197.67|195.27|195.82|193.42|0
1695039000000|2023-09-18 12:10:00|196.95|194.55|196.74|194.34|197.36|194.96|196.23|193.83|0
1695039300000|2023-09-18 12:15:00|196.64|194.24|195.43|193.03|196.64|194.24|194.49|192.09|0
1695039600000|2023-09-18 12:20:00|195.53|193.13|195.73|193.33|195.84|193.44|195.02|192.62|0
1695039900000|2023-09-18 12:25:00|195.53|193.13|195.73|193.33|195.84|193.44|195.32|192.92|0
1695040200000|2023-09-18 12:30:00|195.63|193.23|195.83|193.43|196.14|193.74|195.42|193.02|0
1695040500000|2023-09-18 12:35:00|195.73|193.33|195.22|192.82|196.14|193.74|194.71|192.31|0
1695040800000|2023-09-18 12:40:00|195.12|192.72|195.63|193.23|196.04|193.64|194.91|192.51|0
1695041100000|2023-09-18 12:45:00|195.83|193.43|194.6|192.2|195.83|193.43|194.3|191.9|0
1695041400000|2023-09-18 12:50:00|194.7|192.3|195.93|193.53|196.03|193.63|194.5|192.1|0
1695041700000|2023-09-18 12:55:00|196.03|193.63|195.01|192.61|196.03|193.63|195.01|192.61|0
1695042000000|2023-09-18 13:00:00|194.91|192.51|196.03|193.63|196.03|193.63|194.91|192.51|0
1695042300000|2023-09-18 13:05:00|195.93|193.53|197.05|194.65|197.16|194.76|195.31|192.91|0
1695042600000|2023-09-18 13:10:00|196.95|194.55|195.72|193.32|196.95|194.55|195.62|193.22|0
1695042900000|2023-09-18 13:15:00|195.62|193.22|194.7|192.3|195.62|193.22|194.49|192.09|0
1695043200000|2023-09-18 13:20:00|194.8|192.4|194.59|192.19|194.8|192.4|194.08|191.68|0
1695043500000|2023-09-18 13:25:00|194.69|192.29|195.41|193.01|195.71|193.31|194.59|192.19|0
1695043800000|2023-09-18 13:30:00|195.31|192.91|193.67|191.27|196.33|193.93|193.37|190.97|0
1695044100000|2023-09-18 13:35:00|193.27|190.87|193.57|191.17|193.88|191.48|192.26|189.86|0
1695044400000|2023-09-18 13:40:00|193.47|191.07|195.91|193.51|196.94|194.54|192.76|190.36|0
1695044700000|2023-09-18 13:45:00|195.81|193.41|196.32|193.92|197.04|194.64|195.2|192.8|0
1695045000000|2023-09-18 13:50:00|196.43|194.03|195.3|192.9|196.73|194.33|193.97|191.57|0
1695045300000|2023-09-18 13:55:00|195.6|193.2|195.09|192.69|196.32|193.92|194.99|192.59|0
1695045600000|2023-09-18 14:00:00|195.3|192.9|195.09|192.69|195.71|193.31|193.97|191.57|0
1695045900000|2023-09-18 14:05:00|195.29|192.89|194.17|191.77|196.42|194.02|194.17|191.77|0
1695046200000|2023-09-18 14:10:00|193.97|191.57|193.76|191.36|194.48|192.08|192.35|189.95|0
1695046500000|2023-09-18 14:15:00|193.97|191.57|193.13|190.73|195.19|192.79|192.63|190.23|0
1695046800000|2023-09-18 14:20:00|193.03|190.63|193.03|190.63|193.64|191.24|192.12|189.72|0
1695047100000|2023-09-18 14:25:00|192.93|190.53|193.53|191.13|193.74|191.34|192.32|189.92|0
1695047400000|2023-09-18 14:30:00|193.64|191.24|192.92|190.52|193.74|191.34|192.42|190.02|0
1695047700000|2023-09-18 14:35:00|192.82|190.42|194.24|191.84|194.85|192.45|191.91|189.51|0
1695048000000|2023-09-18 14:40:00|194.14|191.74|192.41|190.01|194.85|192.45|192.41|190.01|0
1695048300000|2023-09-18 14:45:00|192.31|189.91|192.24|189.84|193.12|190.72|191.8|189.4|0
1695048600000|2023-09-18 14:50:00|192.34|189.94|192.44|190.04|193.26|190.86|191.94|189.54|0
1695048900000|2023-09-18 14:55:00|192.34|189.94|191.53|189.13|192.55|190.15|190.83|188.43|0
1695049200000|2023-09-18 15:00:00|191.63|189.23|191.63|189.23|192.04|189.64|190.93|188.53|0
1695049500000|2023-09-18 15:05:00|191.73|189.33|192.54|190.14|192.54|190.14|191.43|189.03|0
1695049800000|2023-09-18 15:10:00|192.44|190.04|192.44|190.04|193.15|190.75|192.24|189.84|0
1695050100000|2023-09-18 15:15:00|192.54|190.14|191.02|188.62|192.64|190.24|190.82|188.42|0
1695050400000|2023-09-18 15:20:00|190.92|188.52|190.42|188.02|191.42|189.02|190.42|188.02|0
1695050700000|2023-09-18 15:25:00|190.52|188.12|190.01|187.61|190.72|188.32|190.01|187.61|0
1695051000000|2023-09-18 15:30:00|189.91|187.51|188.81|186.41|190.01|187.61|188.11|185.71|0
1695051300000|2023-09-18 15:35:00|188.91|186.51|188.23|185.83|189.41|187.01|187.61|185.21|0
1695051600000|2023-09-18 15:40:00|188.13|185.73|186.93|184.53|188.13|185.73|186.34|183.94|0
1695051900000|2023-09-18 15:45:00|186.83|184.43|187.23|184.83|187.43|185.03|186.64|184.24|0
1695052200000|2023-09-18 15:50:00|187.13|184.73|186.63|184.23|187.23|184.83|186.43|184.03|0
1695052500000|2023-09-18 15:55:00|186.53|184.13|186.83|184.43|187.23|184.83|186.33|183.93|0
1695052800000|2023-09-18 16:00:00|186.73|184.33|186.73|184.33|187.03|184.63|186.53|184.13|0
1695053100000|2023-09-18 16:05:00|186.83|184.43|187.72|185.32|187.92|185.52|186.83|184.43|0
1695053400000|2023-09-18 16:10:00|187.82|185.42|187.92|185.52|188.22|185.82|187.72|185.32|0
1695053700000|2023-09-18 16:15:00|187.82|185.42|187.02|184.62|188.22|185.82|187.02|184.62|0
1695054000000|2023-09-18 16:20:00|187.12|184.72|187.02|184.62|187.52|185.12|186.72|184.32|0
1695054300000|2023-09-18 16:25:00|186.92|184.52|186.82|184.42|187.12|184.72|186.32|183.92|0
1695054600000|2023-09-18 16:30:00|186.62|184.22|186.12|183.72|186.62|184.22|185.53|183.13|0
1695054900000|2023-09-18 16:35:00|186.03|183.63|186.32|183.92|186.42|184.02|185.73|183.33|0
1695055200000|2023-09-18 16:40:00|186.22|183.82|186.82|184.42|186.82|184.42|186.02|183.62|0
1695055500000|2023-09-18 16:45:00|186.72|184.32|186.12|183.72|187.02|184.62|186.02|183.62|0
1695055800000|2023-09-18 16:50:00|186.02|183.62|187.01|184.61|187.01|184.61|186.02|183.62|0
1695056100000|2023-09-18 16:55:00|186.91|184.51|187.51|185.11|187.51|185.11|186.81|184.41|0
1695056400000|2023-09-18 17:00:00|187.41|185.01|187.11|184.71|187.51|185.11|186.41|184.01|0
1695056700000|2023-09-18 17:05:00|187.01|184.61|187.91|185.51|187.91|185.51|187.01|184.61|0
1695057000000|2023-09-18 17:10:00|187.81|185.41|187.8|185.4|188.2|185.8|187.6|185.2|0
1695057300000|2023-09-18 17:15:00|187.9|185.5|188.3|185.9|188.7|186.3|187.8|185.4|0
1695057600000|2023-09-18 17:20:00|188.4|186|187.3|184.9|188.4|186|187.1|184.7|0
1695057900000|2023-09-18 17:25:00|187.2|184.8|187.6|185.2|187.6|185.2|186.7|184.3|0
1695058200000|2023-09-18 17:30:00|187.4|185|186.4|184|187.6|185.2|186.4|184|0
1695058500000|2023-09-18 17:35:00|186.5|184.1|187|184.6|187|184.6|186.31|183.91|0
1695058800000|2023-09-18 17:40:00|187.1|184.7|187.37|184.97|189.12|186.72|187|184.6|0
1695059100000|2023-09-18 17:45:00|187.27|184.87|187.27|184.87|187.67|185.27|186.97|184.57|0
1695059400000|2023-09-18 17:50:00|187.37|184.97|187.87|185.47|187.97|185.57|186.87|184.47|0
1695059700000|2023-09-18 17:55:00|187.97|185.57|187.97|185.57|187.97|185.57|187.57|185.17|0
1695060000000|2023-09-18 18:00:00|187.87|185.47|187.67|185.27|188.17|185.77|187.37|184.97|0
1695060300000|2023-09-18 18:05:00|187.76|185.36|187.96|185.56|188.06|185.66|187.46|185.06|0
1695060600000|2023-09-18 18:10:00|187.86|185.46|187.66|185.26|188.36|185.96|187.66|185.26|0
1695060900000|2023-09-18 18:15:00|187.56|185.16|188.16|185.76|188.16|185.76|187.16|184.76|0
1695061200000|2023-09-18 18:20:00|188.06|185.66|188.46|186.06|188.46|186.06|187.76|185.36|0
1695061500000|2023-09-18 18:25:00|188.56|186.16|188.86|186.46|189.06|186.66|188.31|185.91|0
1695061800000|2023-09-18 18:30:00|188.76|186.36|188.26|185.86|189.06|186.66|188.06|185.66|0
1695062100000|2023-09-18 18:35:00|188.16|185.76|188.76|186.36|188.76|186.36|187.86|185.46|0
1695062400000|2023-09-18 18:40:00|188.86|186.46|188.65|186.25|188.96|186.56|188.35|185.95|0
1695062700000|2023-09-18 18:45:00|188.45|186.05|189.35|186.95|189.35|186.95|188.35|185.95|0
1695063000000|2023-09-18 18:50:00|189.25|186.85|191.88|189.48|192.28|189.88|189.25|186.85|0
1695063300000|2023-09-18 18:55:00|191.98|189.58|191.07|188.67|192.49|190.09|190.76|188.36|0
1695063600000|2023-09-18 19:00:00|191.17|188.77|191.27|188.87|191.98|189.58|191.07|188.67|0
1695063900000|2023-09-18 19:05:00|191.17|188.77|190.66|188.26|191.47|189.07|190.36|187.96|0
1695064200000|2023-09-18 19:10:00|190.56|188.16|190.81|188.41|191.26|188.86|190.46|188.06|0
1695064500000|2023-09-18 19:15:00|190.66|188.26|190.96|188.56|191.36|188.96|190.45|188.05|0
1695064800000|2023-09-18 19:20:00|191.06|188.66|192.17|189.77|192.38|189.98|191.06|188.66|0
1695065100000|2023-09-18 19:25:00|192.27|189.87|191.16|188.76|192.27|189.87|191.16|188.76|0
1695065400000|2023-09-18 19:30:00|191.26|188.86|192.27|189.87|192.37|189.97|191.26|188.86|0
1695065700000|2023-09-18 19:35:00|192.37|189.97|192.37|189.97|192.48|190.08|192.07|189.67|0
1695066000000|2023-09-18 19:40:00|192.47|190.07|192.27|189.87|192.47|190.07|191.46|189.06|0
1695066300000|2023-09-18 19:45:00|192.47|190.07|192.06|189.66|192.57|190.17|191.46|189.06|0
1695066600000|2023-09-18 19:50:00|191.96|189.56|191.96|189.56|192.27|189.87|191.35|188.95|0
1695066900000|2023-09-18 19:55:00|191.86|189.46|189.26|186.86|191.86|189.46|188.95|186.55|0
1695067200000|2023-09-18 20:00:00|189.05|186.65|189.46|187.06|189.46|187.06|188.75|186.35|0
1695067500000|2023-09-18 20:05:00|189.36|186.96|188.95|186.55|189.36|186.96|188.95|186.55|0
1695067800000|2023-09-18 20:10:00|188.85|186.45|188.45|186.05|188.85|186.45|188.24|185.84|0
1695068100000|2023-09-18 20:15:00|188.75|186.15|188.85|186.25|188.85|186.25|188.65|186.05|0
1695068400000|2023-09-18 20:20:00|188.95|186.35|188.34|185.74|188.95|186.35|188.34|185.74|0
1695068700000|2023-09-18 20:25:00|188.44|185.84|188.44|185.84|188.54|185.94|188.44|185.84|0
1695069000000|2023-09-18 20:30:00|188.54|185.94|188.54|185.94|188.64|186.04|188.54|185.94|0
1695069300000|2023-09-18 20:35:00|188.64|186.04|188.64|186.04|188.64|186.04|188.54|185.94|0
1695069600000|2023-09-18 20:40:00|188.54|185.94|188.74|186.14|188.74|186.14|188.54|185.94|0
1695069900000|2023-09-18 20:45:00|188.69|186.09|188.74|186.14|188.94|186.34|188.69|186.09|0
1695070200000|2023-09-18 20:50:00|188.84|186.24|188.74|186.14|188.89|186.29|188.74|186.14|0
1695070500000|2023-09-18 20:55:00|188.84|186.24|189|186.4|189|186.4|188.63|186.03|0
1695070800000|2023-09-18 21:00:00|188.99|186.39|189.12|186.52|189.23|186.63|188.99|186.39|0
1695071100000|2023-09-18 21:05:00|189.26|186.66|189.17|186.57|189.27|186.67|189.15|186.55|0
1695071400000|2023-09-18 21:10:00|189.15|186.55|189.08|186.48|189.17|186.57|189.06|186.46|0
1695071700000|2023-09-18 21:15:00|189.09|186.49|189.07|186.47|189.09|186.49|189.07|186.47|0
1695072000000|2023-09-18 21:20:00|189.09|186.49|189.07|186.47|189.13|186.53|189.06|186.46|0
1695072300000|2023-09-18 21:25:00|189.06|186.46|189.28|186.68|189.28|186.68|189.04|186.44|0
1695072600000|2023-09-18 21:30:00|189.16|186.56|189.01|186.41|189.16|186.56|188.97|186.37|0
1695072900000|2023-09-18 21:35:00|188.99|186.39|188.95|186.35|188.99|186.39|188.95|186.35|0
1695073200000|2023-09-18 21:40:00|188.96|186.36|188.99|186.39|188.99|186.39|188.95|186.35|0
1695073500000|2023-09-18 21:45:00|188.95|186.35|188.9|186.3|188.95|186.35|188.9|186.3|0
1695073800000|2023-09-18 21:50:00|188.89|186.29|188.93|186.33|188.95|186.35|188.87|186.27|0
1695074100000|2023-09-18 21:55:00|188.89|186.29|188.95|186.35|189|186.4|188.87|186.27|0
1695074400000|2023-09-18 22:00:00|188.67|186.07|188.41|185.81|188.92|186.32|188.41|185.81|0
1695074700000|2023-09-18 22:05:00|188.51|185.91|188.61|186.01|188.61|186.01|188.51|185.91|0
1695075000000|2023-09-18 22:10:00|188.56|185.96|188.21|185.61|188.61|186.01|188.11|185.51|0
1695075300000|2023-09-18 22:15:00|188.31|185.71|188.16|185.56|188.31|185.71|188.01|185.41|0
1695075600000|2023-09-18 22:20:00|188.21|185.61|188.11|185.51|188.21|185.61|188.01|185.41|0
1695075900000|2023-09-18 22:25:00|188.01|185.41|188|185.4|188.11|185.51|188|185.4|0
1695076200000|2023-09-18 22:30:00|188.1|185.5|188.2|185.6|188.31|185.71|188.1|185.5|0
1695076500000|2023-09-18 22:35:00|188.3|185.7|188.2|185.6|188.3|185.7|188.2|185.6|0
1695076800000|2023-09-18 22:40:00|188.3|185.7|188.3|185.7|188.3|185.7|188.2|185.6|0
1695077100000|2023-09-18 22:45:00|188.2|185.6|188.2|185.6|188.3|185.7|188.2|185.6|0
1695077400000|2023-09-18 22:50:00|188.3|185.7|188.3|185.7|188.4|185.8|188.2|185.6|0
1695077700000|2023-09-18 22:55:00|188.1|185.5|188.2|185.6|188.2|185.6|188.1|185.5|0
1695078000000|2023-09-18 23:00:00|188.3|185.7|188.09|185.49|188.3|185.7|187.99|185.39|0
1695078300000|2023-09-18 23:05:00|187.99|185.39|188.19|185.59|188.29|185.69|187.99|185.39|0
1695078600000|2023-09-18 23:10:00|188.09|185.49|188.29|185.69|188.29|185.69|188.09|185.49|0
1695078900000|2023-09-18 23:15:00|188.19|185.59|188.29|185.69|188.39|185.79|188.19|185.59|0
1695079200000|2023-09-18 23:20:00|188.19|185.59|188.19|185.59|188.29|185.69|188.19|185.59|0
1695079500000|2023-09-18 23:25:00|188.29|185.69|188.39|185.79|188.39|185.79|188.29|185.69|0
1695079800000|2023-09-18 23:30:00|188.29|185.69|188.59|185.99|188.64|186.04|188.29|185.69|0
1695080100000|2023-09-18 23:35:00|188.49|185.89|188.44|185.84|188.49|185.89|188.39|185.79|0
1695080400000|2023-09-18 23:40:00|188.39|185.79|188.38|185.78|188.49|185.89|188.28|185.68|0
1695080700000|2023-09-18 23:45:00|188.28|185.68|188.38|185.78|188.38|185.78|188.28|185.68|0
1695081000000|2023-09-18 23:50:00|188.48|185.88|188.48|185.88|188.58|185.98|188.38|185.78|0
1695081300000|2023-09-18 23:55:00|188.38|185.78|188.28|185.68|188.48|185.88|188.28|185.68|0
1695081600000|2023-09-19 00:00:00|188.38|185.78|187.88|185.28|188.38|185.78|187.68|185.08|0
1695081900000|2023-09-19 00:05:00|187.78|185.18|187.87|185.27|187.98|185.38|187.67|185.07|0
1695082200000|2023-09-19 00:10:00|187.77|185.17|187.97|185.37|187.97|185.37|187.67|185.07|0
1695082500000|2023-09-19 00:15:00|187.87|185.27|187.97|185.37|188.27|185.67|187.77|185.17|0
1695082800000|2023-09-19 00:20:00|187.87|185.27|188.07|185.47|188.07|185.47|187.67|185.07|0
1695083100000|2023-09-19 00:25:00|188.17|185.57|190.19|187.59|190.19|187.59|188.07|185.47|0
1695083400000|2023-09-19 00:30:00|189.99|187.69|190.09|187.69|190.09|187.69|189.88|187.48|0
1695083700000|2023-09-19 00:35:00|190.19|187.79|190.29|187.89|190.79|188.39|190.19|187.79|0
1695084000000|2023-09-19 00:40:00|190.39|187.99|190.49|188.09|190.49|188.09|190.08|187.68|0
1695084300000|2023-09-19 00:45:00|190.59|188.19|190.59|188.19|190.69|188.29|190.49|188.09|0
1695084600000|2023-09-19 00:50:00|190.69|188.29|190.49|188.09|190.69|188.29|190.34|187.94|0
1695084900000|2023-09-19 00:55:00|190.48|188.08|190.48|188.08|190.59|188.19|190.38|187.98|0
1695085200000|2023-09-19 01:00:00|190.38|187.98|190.58|188.18|190.58|188.18|190.28|187.88|0
1695085500000|2023-09-19 01:05:00|190.53|188.13|190.79|188.39|190.89|188.49|190.53|188.13|0
1695085800000|2023-09-19 01:10:00|190.78|188.38|191.09|188.69|191.09|188.69|190.68|188.28|0
1695086100000|2023-09-19 01:15:00|190.99|188.59|190.78|188.38|191.09|188.69|190.78|188.38|0
1695086400000|2023-09-19 01:20:00|190.73|188.33|190.78|188.38|190.98|188.58|190.73|188.33|0
1695086700000|2023-09-19 01:25:00|190.68|188.28|191.08|188.68|191.08|188.68|190.68|188.28|0
1695087000000|2023-09-19 01:30:00|191.29|188.89|191.39|188.99|191.39|188.99|191.08|188.68|0
1695087300000|2023-09-19 01:35:00|191.29|188.89|191.59|189.19|191.69|189.29|191.18|188.78|0
1695087600000|2023-09-19 01:40:00|191.69|189.29|191.38|188.98|191.69|189.29|191.18|188.78|0
1695087900000|2023-09-19 01:45:00|191.28|188.88|191.38|188.98|191.59|189.19|191.18|188.78|0
1695088200000|2023-09-19 01:50:00|191.49|189.09|191.69|189.29|191.69|189.29|191.33|188.93|0
1695088500000|2023-09-19 01:55:00|191.59|189.19|191.69|189.29|191.69|189.29|191.48|189.08|0
1695088800000|2023-09-19 02:00:00|191.58|189.18|191.38|188.98|191.69|189.29|191.28|188.88|0
1695089100000|2023-09-19 02:05:00|191.43|189.03|191.38|188.98|191.48|189.08|191.28|188.88|0
1695089400000|2023-09-19 02:10:00|191.28|188.88|191.07|188.67|191.28|188.88|191.07|188.67|0
1695089700000|2023-09-19 02:15:00|190.97|188.57|191.07|188.67|191.17|188.77|190.97|188.57|0
1695090000000|2023-09-19 02:20:00|190.97|188.57|191.37|188.97|191.37|188.97|190.97|188.57|0
1695090300000|2023-09-19 02:25:00|191.47|189.07|191.47|189.07|191.58|189.18|191.37|188.97|0
1695090600000|2023-09-19 02:30:00|191.53|189.13|191.47|189.07|191.68|189.28|191.37|188.97|0
1695090900000|2023-09-19 02:35:00|191.37|188.97|191.27|188.87|191.47|189.07|191.27|188.87|0
1695091200000|2023-09-19 02:40:00|191.17|188.77|191.27|188.87|191.37|188.97|191.06|188.66|0
1695091500000|2023-09-19 02:45:00|191.32|188.92|191.47|189.07|191.47|189.07|191.26|188.86|0
1695091800000|2023-09-19 02:50:00|191.37|188.97|191.47|189.07|191.47|189.07|191.36|188.96|0
1695092100000|2023-09-19 02:55:00|191.36|188.96|191.06|188.66|191.47|189.07|191.06|188.66|0
1695092400000|2023-09-19 03:00:00|190.96|188.56|190.95|188.55|191.16|188.76|190.95|188.55|0
1695092700000|2023-09-19 03:05:00|190.85|188.45|190.95|188.55|190.95|188.55|190.85|188.45|0
1695093000000|2023-09-19 03:10:00|191.05|188.65|191.05|188.65|191.05|188.65|190.95|188.55|0
1695093300000|2023-09-19 03:15:00|190.95|188.55|190.85|188.45|190.95|188.55|190.75|188.35|0
1695093600000|2023-09-19 03:20:00|190.95|188.55|190.85|188.45|190.95|188.55|190.85|188.45|0
1695093900000|2023-09-19 03:25:00|190.95|188.55|190.95|188.55|191.05|188.65|190.85|188.45|0
1695094200000|2023-09-19 03:30:00|190.85|188.45|190.64|188.24|190.95|188.55|190.64|188.24|0
1695094500000|2023-09-19 03:35:00|190.74|188.34|190.74|188.34|190.84|188.44|190.74|188.34|0
1695094800000|2023-09-19 03:40:00|190.84|188.44|190.74|188.34|190.84|188.44|190.64|188.24|0
1695095100000|2023-09-19 03:45:00|190.84|188.44|190.94|188.54|190.94|188.54|190.74|188.34|0
1695095400000|2023-09-19 03:50:00|191.04|188.64|191.04|188.64|191.04|188.64|190.94|188.54|0
1695095700000|2023-09-19 03:55:00|191.14|188.74|191.24|188.84|191.24|188.84|191.14|188.74|0
1695096000000|2023-09-19 04:00:00|191.35|188.95|191.34|188.94|191.45|189.05|191.29|188.89|0
1695096300000|2023-09-19 04:05:00|191.24|188.84|191.14|188.74|191.24|188.84|191.04|188.64|0
1695096600000|2023-09-19 04:10:00|191.04|188.64|191.04|188.64|191.04|188.64|190.93|188.53|0
1695096900000|2023-09-19 04:15:00|191.14|188.74|191.24|188.84|191.24|188.84|191.04|188.64|0
1695097200000|2023-09-19 04:20:00|191.34|188.94|191.34|188.94|191.44|189.04|191.24|188.84|0
1695097500000|2023-09-19 04:25:00|191.24|188.84|191.34|188.94|191.34|188.94|191.23|188.83|0
1695097800000|2023-09-19 04:30:00|191.44|189.04|191.54|189.14|191.64|189.24|191.34|188.94|0
1695098100000|2023-09-19 04:35:00|191.64|189.24|191.64|189.24|191.64|189.24|191.54|189.14|0
1695098400000|2023-09-19 04:40:00|191.54|189.14|192.05|189.65|192.15|189.75|191.54|189.14|0
1695098700000|2023-09-19 04:45:00|192.15|189.75|192.04|189.64|192.15|189.75|192.04|189.64|0
1695099000000|2023-09-19 04:50:00|192.15|189.75|192.14|189.74|192.15|189.75|192.04|189.64|0
1695099300000|2023-09-19 04:55:00|192.04|189.64|192.04|189.64|192.14|189.74|192.04|189.64|0
1695099600000|2023-09-19 05:00:00|192.14|189.74|192.55|190.15|192.55|190.15|192.04|189.64|0
1695099900000|2023-09-19 05:05:00|192.45|190.05|192.04|189.64|192.55|190.15|191.94|189.54|0
1695100200000|2023-09-19 05:10:00|191.94|189.54|192.14|189.74|192.14|189.74|191.83|189.43|0
1695100500000|2023-09-19 05:15:00|192.24|189.84|192.14|189.74|192.34|189.94|192.14|189.74|0
1695100800000|2023-09-19 05:20:00|192.24|189.84|192.44|190.04|192.54|190.14|192.14|189.74|0
1695101100000|2023-09-19 05:25:00|192.54|190.14|192.65|190.25|192.75|190.35|192.44|190.04|0
1695101400000|2023-09-19 05:30:00|192.75|190.35|192.34|189.94|192.75|190.35|192.24|189.84|0
1695101700000|2023-09-19 05:35:00|192.44|190.04|192.74|190.34|192.75|190.35|192.44|190.04|0
1695102000000|2023-09-19 05:40:00|192.64|190.24|192.74|190.34|192.85|190.45|192.64|190.24|0
1695102300000|2023-09-19 05:45:00|192.8|190.4|192.54|190.14|192.95|190.55|192.54|190.14|0
1695102600000|2023-09-19 05:50:00|192.43|190.03|193|190.6|193.21|190.81|192.43|190.03|0
1695102900000|2023-09-19 05:55:00|193.1|190.7|192.8|190.4|193.1|190.7|192.69|190.29|0
1695103200000|2023-09-19 06:00:00|192.9|190.5|193|190.6|193.41|191.01|192.59|190.19|0
1695103500000|2023-09-19 06:05:00|192.9|190.5|193|190.6|193.2|190.8|192.79|190.39|0
1695103800000|2023-09-19 06:10:00|193.1|190.7|193.3|190.9|193.51|191.11|193|190.6|0
1695104100000|2023-09-19 06:15:00|193.41|191.01|193.1|190.7|193.51|191.11|192.99|190.59|0
1695104400000|2023-09-19 06:20:00|193.2|190.8|193.61|191.21|193.61|191.21|193.2|190.8|0
1695104700000|2023-09-19 06:25:00|193.51|191.11|193.5|191.1|193.61|191.21|193.4|191|0
1695105000000|2023-09-19 06:30:00|193.61|191.21|193.3|190.9|193.71|191.31|193.3|190.9|0
1695105300000|2023-09-19 06:35:00|193.4|191|193.09|190.69|193.4|191|193.09|190.69|0
1695105600000|2023-09-19 06:40:00|193.19|190.79|192.89|190.49|193.19|190.79|192.78|190.38|0
1695105900000|2023-09-19 06:45:00|192.99|190.59|192.99|190.59|193.29|190.89|192.99|190.59|0
1695106200000|2023-09-19 06:50:00|193.04|190.64|192.78|190.38|193.04|190.64|192.68|190.28|0
1695106500000|2023-09-19 06:55:00|192.83|190.43|192.88|190.48|192.93|190.53|192.57|190.17|0
1695106800000|2023-09-19 07:00:00|193.09|190.69|192.78|190.38|193.49|191.09|192.57|190.17|0
1695107100000|2023-09-19 07:05:00|192.67|190.27|192.42|190.02|193.08|190.68|192.27|189.87|0
1695107400000|2023-09-19 07:10:00|192.47|190.07|191.65|189.25|192.47|190.07|191.65|189.25|0
1695107700000|2023-09-19 07:15:00|191.75|189.35|191.14|188.74|191.96|189.56|191.14|188.74|0
1695108000000|2023-09-19 07:20:00|191.04|188.64|190.38|187.98|191.14|188.74|190.33|187.93|0
1695108300000|2023-09-19 07:25:00|190.43|188.03|190.33|187.93|190.84|188.44|190.33|187.93|0
1695108600000|2023-09-19 07:30:00|190.43|188.03|190.53|188.13|190.94|188.54|190.33|187.93|0
1695108900000|2023-09-19 07:35:00|190.63|188.23|189.52|187.12|190.73|188.33|189.52|187.12|0
1695109200000|2023-09-19 07:40:00|189.62|187.22|190.53|188.13|190.63|188.23|189.62|187.22|0
1695109500000|2023-09-19 07:45:00|190.22|187.82|190.02|187.62|190.63|188.23|189.72|187.32|0
1695109800000|2023-09-19 07:50:00|189.92|187.52|189.82|187.42|190.42|188.02|189.82|187.42|0
1695110100000|2023-09-19 07:55:00|189.92|187.52|189.91|187.51|190.02|187.62|189.71|187.31|0
1695110400000|2023-09-19 08:00:00|190.02|187.62|189.61|187.21|190.12|187.72|189.41|187.01|0
1695110700000|2023-09-19 08:05:00|189.56|187.16|189.51|187.11|189.81|187.41|189.41|187.01|0
1695111000000|2023-09-19 08:10:00|189.61|187.21|189.3|186.9|189.71|187.31|189|186.6|0
1695111300000|2023-09-19 08:15:00|189.2|186.8|189.91|187.51|190.01|187.61|189.2|186.8|0
1695111600000|2023-09-19 08:20:00|189.81|187.41|189.6|187.2|189.91|187.51|189.3|186.9|0
1695111900000|2023-09-19 08:25:00|189.5|187.1|188.41|186.01|189.81|187.41|187.65|185.25|0
1695112200000|2023-09-19 08:30:00|188.31|185.91|188.31|185.91|188.71|186.31|188.21|185.81|0
1695112500000|2023-09-19 08:35:00|188.41|186.01|188.46|186.06|188.61|186.21|188.21|185.81|0
1695112800000|2023-09-19 08:40:00|188.51|186.11|188.41|186.01|188.71|186.31|188.41|186.01|0
1695113100000|2023-09-19 08:45:00|188.3|185.9|188.1|185.7|188.51|186.11|188|185.6|0
1695113400000|2023-09-19 08:50:00|188|185.6|188.1|185.7|188.2|185.8|187.9|185.5|0
1695113700000|2023-09-19 08:55:00|188|185.6|188.3|185.9|188.3|185.9|188|185.6|0
1695114000000|2023-09-19 09:00:00|188.2|185.8|188.45|186.05|188.7|186.3|188.1|185.7|0
1695114300000|2023-09-19 09:05:00|188.5|186.1|188.7|186.3|188.8|186.4|188.4|186|0
1695114600000|2023-09-19 09:10:00|188.8|186.4|188.9|186.5|188.9|186.5|188.7|186.3|0
1695114900000|2023-09-19 09:15:00|188.8|186.4|188.19|185.79|188.8|186.4|188.19|185.79|0
1695115200000|2023-09-19 09:20:00|188.29|185.89|187.99|185.59|188.49|186.09|187.99|185.59|0
1695115500000|2023-09-19 09:25:00|187.89|185.49|186.99|184.59|188.09|185.69|186.99|184.59|0
1695115800000|2023-09-19 09:30:00|187.09|184.69|187.09|184.69|187.19|184.79|186.99|184.59|0
1695116100000|2023-09-19 09:35:00|186.99|184.59|187.29|184.89|187.39|184.99|186.99|184.59|0
1695116400000|2023-09-19 09:40:00|187.19|184.79|187.39|184.99|187.39|184.99|187.09|184.69|0
1695116700000|2023-09-19 09:45:00|187.29|184.89|187.49|185.09|187.49|185.09|187.19|184.79|0
1695117000000|2023-09-19 09:50:00|187.44|185.04|187.58|185.18|187.58|185.18|187.44|185.04|0
1695117300000|2023-09-19 09:55:00|187.68|185.28|187.38|184.98|187.78|185.38|187.38|184.98|0
1695117600000|2023-09-19 10:00:00|187.48|185.08|187.78|185.38|187.98|185.58|187.48|185.08|0
1695117900000|2023-09-19 10:05:00|187.83|185.43|187.58|185.18|187.98|185.58|187.48|185.08|0
1695118200000|2023-09-19 10:10:00|187.53|185.13|187.38|184.98|187.53|185.13|187.38|184.98|0
1695118500000|2023-09-19 10:15:00|187.28|184.88|187.38|184.98|187.38|184.98|187.18|184.78|0
1695118800000|2023-09-19 10:20:00|187.48|185.08|187.28|184.88|187.48|185.08|187.18|184.78|0
1695119100000|2023-09-19 10:25:00|187.37|184.97|187.77|185.37|187.77|185.37|187.37|184.97|0
1695119400000|2023-09-19 10:30:00|187.67|185.27|187.37|184.97|187.67|185.27|187.27|184.87|0
1695119700000|2023-09-19 10:35:00|187.47|185.07|187.27|184.87|187.47|185.07|187.17|184.77|0
1695120000000|2023-09-19 10:40:00|187.17|184.77|186.97|184.57|187.27|184.87|186.87|184.47|0
1695120300000|2023-09-19 10:45:00|187.07|184.67|187.67|185.27|187.67|185.27|186.87|184.47|0
1695120600000|2023-09-19 10:50:00|187.57|185.17|187.67|185.27|187.67|185.27|187.37|184.97|0
1695120900000|2023-09-19 10:55:00|187.77|185.37|187.96|185.56|188.07|185.67|187.67|185.27|0
1695121200000|2023-09-19 11:00:00|188.06|185.66|188.16|185.76|188.36|185.96|188.06|185.66|0
1695121500000|2023-09-19 11:05:00|188.06|185.66|187.96|185.56|188.26|185.86|187.71|185.31|0
1695121800000|2023-09-19 11:10:00|187.86|185.46|188.26|185.86|188.26|185.86|187.86|185.46|0
1695122100000|2023-09-19 11:15:00|188.36|185.96|188.36|185.96|188.46|186.06|188.06|185.66|0
1695122400000|2023-09-19 11:20:00|188.26|185.86|187.76|185.36|188.26|185.86|187.76|185.36|0
1695122700000|2023-09-19 11:25:00|187.86|185.46|187.56|185.16|187.96|185.56|187.56|185.16|0
1695123000000|2023-09-19 11:30:00|187.66|185.26|187.95|185.55|188.01|185.61|187.66|185.26|0
1695123300000|2023-09-19 11:35:00|187.85|185.45|188.45|186.05|188.45|186.05|187.85|185.45|0
1695123600000|2023-09-19 11:40:00|188.55|186.15|188.85|186.45|188.95|186.55|188.55|186.15|0
1695123900000|2023-09-19 11:45:00|188.95|186.55|188.45|186.05|189.05|186.65|188.45|186.05|0
1695124200000|2023-09-19 11:50:00|188.55|186.15|188.25|185.85|188.55|186.15|188.15|185.75|0
1695124500000|2023-09-19 11:55:00|188.35|185.95|188.25|185.85|188.55|186.15|188.25|185.85|0
1695124800000|2023-09-19 12:00:00|188.35|185.95|188.85|186.45|188.95|186.55|188.25|185.85|0
1695125100000|2023-09-19 12:05:00|188.75|186.35|188.75|186.35|188.95|186.55|188.55|186.15|0
1695125400000|2023-09-19 12:10:00|188.85|186.45|188.24|185.84|188.95|186.55|188.14|185.74|0
1695125700000|2023-09-19 12:15:00|188.34|185.94|189.45|187.05|189.55|187.15|188.24|185.84|0
1695126000000|2023-09-19 12:20:00|189.35|186.95|189.45|187.05|189.75|187.35|189.35|186.95|0
1695126300000|2023-09-19 12:25:00|189.55|187.15|189.22|186.82|189.55|187.15|188.94|186.54|0
1695126600000|2023-09-19 12:30:00|189.27|186.87|189.97|187.57|190.48|188.08|189.12|186.72|0
1695126900000|2023-09-19 12:35:00|190.07|187.67|190.47|188.07|190.98|188.58|190.02|187.62|0
1695127200000|2023-09-19 12:40:00|190.57|188.17|191.99|189.59|191.99|189.59|190.47|188.07|0
1695127500000|2023-09-19 12:45:00|192.09|189.69|191.28|188.88|192.3|189.9|191.18|188.78|0
1695127800000|2023-09-19 12:50:00|191.38|188.98|191.58|189.18|192.09|189.69|191.28|188.88|0
1695128100000|2023-09-19 12:55:00|191.68|189.28|192.39|189.99|192.39|189.99|191.63|189.23|0
1695128400000|2023-09-19 13:00:00|192.49|190.09|193.82|191.42|193.92|191.52|192.09|189.69|0
1695128700000|2023-09-19 13:05:00|193.92|191.52|194.13|191.73|194.54|192.14|193.82|191.42|0
1695129000000|2023-09-19 13:10:00|194.23|191.83|194.12|191.72|194.54|192.14|193.92|191.52|0
1695129300000|2023-09-19 13:15:00|194.23|191.83|195.15|192.75|195.56|193.16|194.23|191.83|0
1695129600000|2023-09-19 13:20:00|195.25|192.85|194.84|192.44|195.35|192.95|194.63|192.23|0
1695129900000|2023-09-19 13:25:00|194.94|192.54|194.94|192.54|195.35|192.95|194.02|191.62|0
1695130200000|2023-09-19 13:30:00|194.84|192.44|194.43|192.03|195.97|193.57|193.91|191.51|0
1695130500000|2023-09-19 13:35:00|194.63|192.23|194.12|191.72|194.94|192.54|193.71|191.31|0
1695130800000|2023-09-19 13:40:00|194.22|191.82|193.5|191.1|194.42|192.02|192.79|190.39|0
1695131100000|2023-09-19 13:45:00|193.09|190.69|193.3|190.9|193.71|191.31|191.77|189.37|0
1695131400000|2023-09-19 13:50:00|193.19|190.79|194.22|191.82|195.04|192.64|193.19|190.79|0
1695131700000|2023-09-19 13:55:00|194.32|191.92|196.18|193.78|196.28|193.88|193.91|191.51|0
1695132000000|2023-09-19 14:00:00|196.28|193.88|199.4|197|199.61|197.21|195.97|193.57|0
1695132300000|2023-09-19 14:05:00|199.51|197.11|199.51|197.11|199.82|197.42|198.46|196.06|0
1695132600000|2023-09-19 14:10:00|199.4|197|199.5|197.1|199.61|197.21|198.88|196.48|0
1695132900000|2023-09-19 14:15:00|199.61|197.21|198.87|196.47|200.87|198.47|198.56|196.16|0
1695133200000|2023-09-19 14:20:00|198.77|196.37|198.46|196.06|199.19|196.79|198.14|195.74|0
1695133500000|2023-09-19 14:25:00|198.56|196.16|198.56|196.16|199.61|197.21|198.04|195.64|0
1695133800000|2023-09-19 14:30:00|198.66|196.26|200.55|198.15|200.55|198.15|198.66|196.26|0
1695134100000|2023-09-19 14:35:00|200.65|198.25|202.55|200.15|202.55|200.15|199.92|197.52|0
1695134400000|2023-09-19 14:40:00|202.66|200.26|201.18|198.78|203.19|200.79|198.73|196.33|0
1695134700000|2023-09-19 14:45:00|201.28|198.88|201.6|199.2|201.91|199.51|200.33|197.93|0
1695135000000|2023-09-19 14:50:00|201.7|199.3|202.34|199.94|202.55|200.15|201.7|199.3|0
1695135300000|2023-09-19 14:55:00|202.23|199.83|202.55|200.15|202.76|200.36|201.91|199.51|0
1695135600000|2023-09-19 15:00:00|202.65|200.25|202.23|199.83|202.87|200.47|201.8|199.4|0
1695135900000|2023-09-19 15:05:00|202.12|199.72|201.8|199.4|202.55|200.15|201.8|199.4|0
1695136200000|2023-09-19 15:10:00|201.91|199.51|201.27|198.87|202.54|200.14|201.17|198.77|0
1695136500000|2023-09-19 15:15:00|201.38|198.98|202.33|199.93|202.65|200.25|201.38|198.98|0
1695136800000|2023-09-19 15:20:00|202.44|200.04|202.65|200.25|202.75|200.35|201.69|199.29|0
1695137100000|2023-09-19 15:25:00|202.54|200.14|201.27|198.87|202.54|200.14|201.27|198.87|0
1695137400000|2023-09-19 15:30:00|201.37|198.97|201.16|198.76|201.9|199.5|200.74|198.34|0
1695137700000|2023-09-19 15:35:00|201.06|198.66|201.16|198.76|201.48|199.08|200.63|198.23|0
1695138000000|2023-09-19 15:40:00|201.05|198.65|202.22|199.82|202.32|199.92|200.84|198.44|0
1695138300000|2023-09-19 15:45:00|202.11|199.71|202.21|199.81|203.17|200.77|201.9|199.5|0
1695138600000|2023-09-19 15:50:00|202.32|199.92|202.32|199.92|203.06|200.66|201.79|199.39|0
1695138900000|2023-09-19 15:55:00|202.43|200.03|201.36|198.96|202.64|200.24|201.05|198.65|0
1695139200000|2023-09-19 16:00:00|201.47|199.07|202.42|200.02|202.42|200.02|201.36|198.96|0
1695139500000|2023-09-19 16:05:00|202.32|199.92|203.27|200.87|203.91|201.51|202.32|199.92|0
1695139800000|2023-09-19 16:10:00|203.38|200.98|202.42|200.02|203.7|201.3|202.31|199.91|0
1695140100000|2023-09-19 16:15:00|202.31|199.91|201.78|199.38|202.53|200.13|201.68|199.28|0
1695140400000|2023-09-19 16:20:00|201.68|199.28|202.42|200.02|202.74|200.34|201.68|199.28|0
1695140700000|2023-09-19 16:25:00|202.52|200.12|202.63|200.23|202.84|200.44|201.99|199.59|0
1695141000000|2023-09-19 16:30:00|202.73|200.33|203.26|200.86|203.37|200.97|202.63|200.23|0
1695141300000|2023-09-19 16:35:00|203.37|200.97|204.33|201.93|204.33|201.93|203.16|200.76|0
1695141600000|2023-09-19 16:40:00|204.44|202.04|204.01|201.61|204.44|202.04|203.26|200.86|0
1695141900000|2023-09-19 16:45:00|204.11|201.71|204.33|201.93|205.29|202.89|203.79|201.39|0
1695142200000|2023-09-19 16:50:00|204.11|201.71|203.26|200.86|204.65|202.25|203.26|200.86|0
1695142500000|2023-09-19 16:55:00|203.36|200.96|202.41|200.01|203.47|201.07|202.19|199.79|0
1695142800000|2023-09-19 17:00:00|202.3|199.9|201.45|199.05|202.83|200.43|201.45|199.05|0
1695143100000|2023-09-19 17:05:00|201.56|199.16|201.03|198.63|201.98|199.58|201.03|198.63|0
1695143400000|2023-09-19 17:10:00|201.24|198.84|200.81|198.41|201.55|199.15|200.81|198.41|0
1695143700000|2023-09-19 17:15:00|200.71|198.31|200.08|197.68|201.03|198.63|199.76|197.36|0
1695144000000|2023-09-19 17:20:00|199.97|197.57|199.97|197.57|200.29|197.89|199.44|197.04|0
1695144300000|2023-09-19 17:25:00|199.86|197.46|200.28|197.88|200.71|198.31|199.86|197.46|0
1695144600000|2023-09-19 17:30:00|200.18|197.78|197.46|195.06|200.18|197.78|197.36|194.96|0
1695144900000|2023-09-19 17:35:00|197.57|195.17|196.84|194.44|197.67|195.27|196.63|194.23|0
1695145200000|2023-09-19 17:40:00|196.73|194.33|196.62|194.22|197.25|194.85|196.42|194.02|0
1695145500000|2023-09-19 17:45:00|196.52|194.12|194.34|191.94|196.62|194.22|193.92|191.52|0
1695145800000|2023-09-19 17:50:00|194.23|191.83|193.82|191.42|194.85|192.45|193.82|191.42|0
1695146100000|2023-09-19 17:55:00|193.92|191.52|194.23|191.83|194.75|192.35|193.92|191.52|0
1695146400000|2023-09-19 18:00:00|194.13|191.73|193.4|191|194.44|192.04|193.09|190.69|0
1695146700000|2023-09-19 18:05:00|193.61|191.21|193.92|191.52|194.02|191.62|193.19|190.79|0
1695147000000|2023-09-19 18:10:00|193.81|191.41|194.22|191.82|194.33|191.93|193.3|190.9|0
1695147300000|2023-09-19 18:15:00|194.12|191.72|194.02|191.62|194.95|192.55|194.02|191.62|0
1695147600000|2023-09-19 18:20:00|193.91|191.51|194.33|191.93|194.33|191.93|193.6|191.2|0
1695147900000|2023-09-19 18:25:00|194.22|191.82|194.63|192.23|194.63|192.23|193.7|191.3|0
1695148200000|2023-09-19 18:30:00|194.74|192.34|193.08|190.68|194.74|192.34|193.08|190.68|0
1695148500000|2023-09-19 18:35:00|192.98|190.58|190.52|188.12|192.98|190.58|189.5|187.1|0
1695148800000|2023-09-19 18:40:00|190.42|188.02|190.72|188.32|191.13|188.73|190.01|187.61|0
1695149100000|2023-09-19 18:45:00|190.82|188.42|193.05|190.65|193.99|191.59|190.52|188.12|0
1695149400000|2023-09-19 18:50:00|192.94|190.54|194.07|191.67|194.59|192.19|192.84|190.44|0
1695149700000|2023-09-19 18:55:00|193.97|191.57|195.52|193.12|195.52|193.12|193.87|191.47|0
1695150000000|2023-09-19 19:00:00|195.72|193.32|195.31|192.91|196.24|193.84|195|192.6|0
1695150300000|2023-09-19 19:05:00|195.41|193.01|195.83|193.43|195.93|193.53|195.1|192.7|0
1695150600000|2023-09-19 19:10:00|195.72|193.32|196.03|193.63|196.55|194.15|195.2|192.8|0
1695150900000|2023-09-19 19:15:00|195.93|193.53|195.72|193.32|196.45|194.05|195.41|193.01|0
1695151200000|2023-09-19 19:20:00|195.82|193.42|195.3|192.9|196.34|193.94|195.05|192.65|0
1695151500000|2023-09-19 19:25:00|195.1|192.7|194.06|191.66|195.1|192.7|193.75|191.35|0
1695151800000|2023-09-19 19:30:00|194.17|191.77|194.06|191.66|194.99|192.59|193.86|191.46|0
1695152100000|2023-09-19 19:35:00|193.96|191.56|193.75|191.35|194.68|192.28|193.65|191.25|0
1695152400000|2023-09-19 19:40:00|193.85|191.45|192.31|189.91|194.06|191.66|192.21|189.81|0
1695152700000|2023-09-19 19:45:00|192.21|189.81|192.11|189.71|192.21|189.81|191.29|188.89|0
1695153000000|2023-09-19 19:50:00|191.8|189.4|192.93|190.53|193.03|190.63|191.8|189.4|0
1695153300000|2023-09-19 19:55:00|193.13|190.73|193.23|190.83|193.75|191.35|192.11|189.71|0
1695153600000|2023-09-19 20:00:00|192.92|190.52|192.82|190.42|192.92|190.52|191.8|189.4|0
1695153900000|2023-09-19 20:05:00|192.72|190.32|192.61|190.21|192.72|190.32|192.41|190.01|0
1695154200000|2023-09-19 20:10:00|192.72|190.32|192.41|190.01|192.72|190.32|192.3|189.9|0
1695154500000|2023-09-19 20:15:00|192.61|190.06|192.81|190.21|192.92|190.32|192.61|190.01|0
1695154800000|2023-09-19 20:20:00|192.92|190.32|192.81|190.21|192.92|190.32|192.81|190.21|0
1695155100000|2023-09-19 20:25:00|192.71|190.11|192.91|190.31|192.91|190.31|192.71|190.11|0
1695155400000|2023-09-19 20:30:00|192.81|190.21|192.81|190.21|192.91|190.31|192.81|190.21|0
1695156000000|2023-09-19 20:40:00|192.91|190.31|192.91|190.31|192.91|190.31|192.91|190.31|0
1695156300000|2023-09-19 20:45:00|192.81|190.21|192.7|190.1|192.91|190.31|192.7|190.1|0
1695156600000|2023-09-19 20:50:00|192.8|190.2|192.9|190.3|192.91|190.31|192.7|190.1|0
1695156900000|2023-09-19 20:55:00|192.8|190.2|192.65|190.05|192.8|190.2|192.65|190.05|0
1695157200000|2023-09-19 21:00:00|192.67|190.07|192.6|190|192.67|190.07|192.59|189.99|0
1695157500000|2023-09-19 21:05:00|192.64|190.04|192.63|190.03|192.64|190.04|192.63|190.03|0
1695157800000|2023-09-19 21:10:00|192.65|190.05|192.62|190.02|192.65|190.05|192.56|189.96|0
1695158100000|2023-09-19 21:15:00|192.6|190|192.58|189.98|192.62|190.02|192.54|189.94|0
1695158400000|2023-09-19 21:20:00|192.6|190|192.63|190.03|192.66|190.06|192.58|189.98|0
1695158700000|2023-09-19 21:25:00|192.66|190.06|192.66|190.06|192.66|190.06|192.66|190.06|0
1695159000000|2023-09-19 21:30:00|192.63|190.03|192.63|190.03|192.7|190.1|192.61|190.01|0
1695159300000|2023-09-19 21:35:00|192.61|190.01|192.63|190.03|192.63|190.03|192.61|190.01|0
1695159600000|2023-09-19 21:40:00|192.62|190.02|192.61|190.01|192.62|190.02|192.59|189.99|0
1695159900000|2023-09-19 21:45:00|192.56|189.96|192.57|189.97|192.57|189.97|192.52|189.92|0
1695160200000|2023-09-19 21:50:00|192.56|189.96|192.71|190.11|192.72|190.12|192.53|189.93|0
1695160500000|2023-09-19 21:55:00|192.61|190.01|192.67|190.07|192.71|190.11|192.61|190.01|0
1695160800000|2023-09-19 22:00:00|193.14|190.54|192.68|190.08|193.19|190.59|192.58|189.98|0
1695161100000|2023-09-19 22:05:00|192.78|190.18|192.42|189.82|192.78|190.18|192.37|189.77|0
1695161400000|2023-09-19 22:10:00|192.37|189.77|192.37|189.77|192.57|189.97|192.37|189.77|0
1695161700000|2023-09-19 22:15:00|192.32|189.72|192.37|189.77|192.42|189.82|192.27|189.67|0
1695162000000|2023-09-19 22:20:00|192.32|189.72|192.47|189.87|192.57|189.97|192.32|189.72|0
1695162300000|2023-09-19 22:25:00|192.52|189.92|192.57|189.97|192.57|189.97|192.47|189.87|0
1695162600000|2023-09-19 22:30:00|192.67|190.07|192.77|190.17|192.77|190.17|192.57|189.97|0
1695162900000|2023-09-19 22:35:00|192.88|190.28|192.98|190.38|192.98|190.38|192.77|190.17|0
1695163200000|2023-09-19 22:40:00|192.87|190.27|192.87|190.27|192.98|190.38|192.87|190.27|0
1695163500000|2023-09-19 22:45:00|192.98|190.38|192.87|190.27|193.03|190.43|192.87|190.27|0
1695163800000|2023-09-19 22:50:00|192.97|190.37|192.97|190.37|192.97|190.37|192.97|190.37|0
1695164100000|2023-09-19 22:55:00|192.87|190.27|192.77|190.17|192.97|190.37|192.77|190.17|0
1695164400000|2023-09-19 23:00:00|192.72|190.12|192.97|190.37|193.18|190.58|192.56|189.96|0
1695164700000|2023-09-19 23:05:00|192.87|190.27|192.87|190.27|192.97|190.37|192.66|190.06|0
1695165000000|2023-09-19 23:10:00|192.82|190.22|192.86|190.26|193.07|190.47|192.82|190.22|0
1695165300000|2023-09-19 23:15:00|192.92|190.32|192.86|190.26|192.92|190.32|192.66|190.06|0
1695165600000|2023-09-19 23:20:00|192.76|190.16|192.55|189.95|192.86|190.26|192.55|189.95|0
1695165900000|2023-09-19 23:25:00|192.61|190.01|192.65|190.05|192.66|190.06|192.5|189.9|0
1695166200000|2023-09-19 23:30:00|192.55|189.95|192.55|189.95|192.65|190.05|192.45|189.85|0
1695166500000|2023-09-19 23:35:00|192.45|189.85|192.55|189.95|192.55|189.95|192.35|189.75|0
1695166800000|2023-09-19 23:40:00|192.45|189.85|192.34|189.74|192.5|189.9|192.24|189.64|0
1695167100000|2023-09-19 23:45:00|192.4|189.8|192.34|189.74|192.65|190.05|192.34|189.74|0
1695167400000|2023-09-19 23:50:00|192.44|189.84|192.65|190.05|192.65|190.05|192.34|189.74|0
1695167700000|2023-09-19 23:55:00|192.6|190|192.44|189.84|192.65|190.05|192.44|189.84|0
1695081600000|2023-09-19 00:00:00|188.38|185.78|187.88|185.28|188.38|185.78|187.68|185.08|0
1695081900000|2023-09-19 00:05:00|187.78|185.18|187.87|185.27|187.98|185.38|187.67|185.07|0
1695082200000|2023-09-19 00:10:00|187.77|185.17|187.97|185.37|187.97|185.37|187.67|185.07|0
1695082500000|2023-09-19 00:15:00|187.87|185.27|187.97|185.37|188.27|185.67|187.77|185.17|0
1695082800000|2023-09-19 00:20:00|187.87|185.27|188.07|185.47|188.07|185.47|187.67|185.07|0
1695083100000|2023-09-19 00:25:00|188.17|185.57|190.19|187.59|190.19|187.59|188.07|185.47|0
1695083400000|2023-09-19 00:30:00|189.99|187.69|190.09|187.69|190.09|187.69|189.88|187.48|0
1695083700000|2023-09-19 00:35:00|190.19|187.79|190.29|187.89|190.79|188.39|190.19|187.79|0
1695084000000|2023-09-19 00:40:00|190.39|187.99|190.49|188.09|190.49|188.09|190.08|187.68|0
1695084300000|2023-09-19 00:45:00|190.59|188.19|190.59|188.19|190.69|188.29|190.49|188.09|0
1695084600000|2023-09-19 00:50:00|190.69|188.29|190.49|188.09|190.69|188.29|190.34|187.94|0
1695084900000|2023-09-19 00:55:00|190.48|188.08|190.48|188.08|190.59|188.19|190.38|187.98|0
1695085200000|2023-09-19 01:00:00|190.38|187.98|190.58|188.18|190.58|188.18|190.28|187.88|0
1695085500000|2023-09-19 01:05:00|190.53|188.13|190.79|188.39|190.89|188.49|190.53|188.13|0
1695085800000|2023-09-19 01:10:00|190.78|188.38|191.09|188.69|191.09|188.69|190.68|188.28|0
1695086100000|2023-09-19 01:15:00|190.99|188.59|190.78|188.38|191.09|188.69|190.78|188.38|0
1695086400000|2023-09-19 01:20:00|190.73|188.33|190.78|188.38|190.98|188.58|190.73|188.33|0
1695086700000|2023-09-19 01:25:00|190.68|188.28|191.08|188.68|191.08|188.68|190.68|188.28|0
1695087000000|2023-09-19 01:30:00|191.29|188.89|191.39|188.99|191.39|188.99|191.08|188.68|0
1695087300000|2023-09-19 01:35:00|191.29|188.89|191.59|189.19|191.69|189.29|191.18|188.78|0
1695087600000|2023-09-19 01:40:00|191.69|189.29|191.38|188.98|191.69|189.29|191.18|188.78|0
1695087900000|2023-09-19 01:45:00|191.28|188.88|191.38|188.98|191.59|189.19|191.18|188.78|0
1695088200000|2023-09-19 01:50:00|191.49|189.09|191.69|189.29|191.69|189.29|191.33|188.93|0
1695088500000|2023-09-19 01:55:00|191.59|189.19|191.69|189.29|191.69|189.29|191.48|189.08|0
1695088800000|2023-09-19 02:00:00|191.58|189.18|191.38|188.98|191.69|189.29|191.28|188.88|0
1695089100000|2023-09-19 02:05:00|191.43|189.03|191.38|188.98|191.48|189.08|191.28|188.88|0
1695089400000|2023-09-19 02:10:00|191.28|188.88|191.07|188.67|191.28|188.88|191.07|188.67|0
1695089700000|2023-09-19 02:15:00|190.97|188.57|191.07|188.67|191.17|188.77|190.97|188.57|0
1695090000000|2023-09-19 02:20:00|190.97|188.57|191.37|188.97|191.37|188.97|190.97|188.57|0
1695090300000|2023-09-19 02:25:00|191.47|189.07|191.47|189.07|191.58|189.18|191.37|188.97|0
1695090600000|2023-09-19 02:30:00|191.53|189.13|191.47|189.07|191.68|189.28|191.37|188.97|0
1695090900000|2023-09-19 02:35:00|191.37|188.97|191.27|188.87|191.47|189.07|191.27|188.87|0
1695091200000|2023-09-19 02:40:00|191.17|188.77|191.27|188.87|191.37|188.97|191.06|188.66|0
1695091500000|2023-09-19 02:45:00|191.32|188.92|191.47|189.07|191.47|189.07|191.26|188.86|0
1695091800000|2023-09-19 02:50:00|191.37|188.97|191.47|189.07|191.47|189.07|191.36|188.96|0
1695092100000|2023-09-19 02:55:00|191.36|188.96|191.06|188.66|191.47|189.07|191.06|188.66|0
1695092400000|2023-09-19 03:00:00|190.96|188.56|190.95|188.55|191.16|188.76|190.95|188.55|0
1695092700000|2023-09-19 03:05:00|190.85|188.45|190.95|188.55|190.95|188.55|190.85|188.45|0
1695093000000|2023-09-19 03:10:00|191.05|188.65|191.05|188.65|191.05|188.65|190.95|188.55|0
1695093300000|2023-09-19 03:15:00|190.95|188.55|190.85|188.45|190.95|188.55|190.75|188.35|0
1695093600000|2023-09-19 03:20:00|190.95|188.55|190.85|188.45|190.95|188.55|190.85|188.45|0
1695093900000|2023-09-19 03:25:00|190.95|188.55|190.95|188.55|191.05|188.65|190.85|188.45|0
1695094200000|2023-09-19 03:30:00|190.85|188.45|190.64|188.24|190.95|188.55|190.64|188.24|0
1695094500000|2023-09-19 03:35:00|190.74|188.34|190.74|188.34|190.84|188.44|190.74|188.34|0
1695094800000|2023-09-19 03:40:00|190.84|188.44|190.74|188.34|190.84|188.44|190.64|188.24|0
1695095100000|2023-09-19 03:45:00|190.84|188.44|190.94|188.54|190.94|188.54|190.74|188.34|0
1695095400000|2023-09-19 03:50:00|191.04|188.64|191.04|188.64|191.04|188.64|190.94|188.54|0
1695095700000|2023-09-19 03:55:00|191.14|188.74|191.24|188.84|191.24|188.84|191.14|188.74|0
1695096000000|2023-09-19 04:00:00|191.35|188.95|191.34|188.94|191.45|189.05|191.29|188.89|0
1695096300000|2023-09-19 04:05:00|191.24|188.84|191.14|188.74|191.24|188.84|191.04|188.64|0
1695096600000|2023-09-19 04:10:00|191.04|188.64|191.04|188.64|191.04|188.64|190.93|188.53|0
1695096900000|2023-09-19 04:15:00|191.14|188.74|191.24|188.84|191.24|188.84|191.04|188.64|0
1695097200000|2023-09-19 04:20:00|191.34|188.94|191.34|188.94|191.44|189.04|191.24|188.84|0
1695097500000|2023-09-19 04:25:00|191.24|188.84|191.34|188.94|191.34|188.94|191.23|188.83|0
1695097800000|2023-09-19 04:30:00|191.44|189.04|191.54|189.14|191.64|189.24|191.34|188.94|0
1695098100000|2023-09-19 04:35:00|191.64|189.24|191.64|189.24|191.64|189.24|191.54|189.14|0
1695098400000|2023-09-19 04:40:00|191.54|189.14|192.05|189.65|192.15|189.75|191.54|189.14|0
1695098700000|2023-09-19 04:45:00|192.15|189.75|192.04|189.64|192.15|189.75|192.04|189.64|0
1695099000000|2023-09-19 04:50:00|192.15|189.75|192.14|189.74|192.15|189.75|192.04|189.64|0
1695099300000|2023-09-19 04:55:00|192.04|189.64|192.04|189.64|192.14|189.74|192.04|189.64|0
1695099600000|2023-09-19 05:00:00|192.14|189.74|192.55|190.15|192.55|190.15|192.04|189.64|0
1695099900000|2023-09-19 05:05:00|192.45|190.05|192.04|189.64|192.55|190.15|191.94|189.54|0
1695100200000|2023-09-19 05:10:00|191.94|189.54|192.14|189.74|192.14|189.74|191.83|189.43|0
1695100500000|2023-09-19 05:15:00|192.24|189.84|192.14|189.74|192.34|189.94|192.14|189.74|0
1695100800000|2023-09-19 05:20:00|192.24|189.84|192.44|190.04|192.54|190.14|192.14|189.74|0
1695101100000|2023-09-19 05:25:00|192.54|190.14|192.65|190.25|192.75|190.35|192.44|190.04|0
1695101400000|2023-09-19 05:30:00|192.75|190.35|192.34|189.94|192.75|190.35|192.24|189.84|0
1695101700000|2023-09-19 05:35:00|192.44|190.04|192.74|190.34|192.75|190.35|192.44|190.04|0
1695102000000|2023-09-19 05:40:00|192.64|190.24|192.74|190.34|192.85|190.45|192.64|190.24|0
1695102300000|2023-09-19 05:45:00|192.8|190.4|192.54|190.14|192.95|190.55|192.54|190.14|0
1695102600000|2023-09-19 05:50:00|192.43|190.03|193|190.6|193.21|190.81|192.43|190.03|0
1695102900000|2023-09-19 05:55:00|193.1|190.7|192.8|190.4|193.1|190.7|192.69|190.29|0
1695103200000|2023-09-19 06:00:00|192.9|190.5|193|190.6|193.41|191.01|192.59|190.19|0
1695103500000|2023-09-19 06:05:00|192.9|190.5|193|190.6|193.2|190.8|192.79|190.39|0
1695103800000|2023-09-19 06:10:00|193.1|190.7|193.3|190.9|193.51|191.11|193|190.6|0
1695104100000|2023-09-19 06:15:00|193.41|191.01|193.1|190.7|193.51|191.11|192.99|190.59|0
1695104400000|2023-09-19 06:20:00|193.2|190.8|193.61|191.21|193.61|191.21|193.2|190.8|0
1695104700000|2023-09-19 06:25:00|193.51|191.11|193.5|191.1|193.61|191.21|193.4|191|0
1695105000000|2023-09-19 06:30:00|193.61|191.21|193.3|190.9|193.71|191.31|193.3|190.9|0
1695105300000|2023-09-19 06:35:00|193.4|191|193.09|190.69|193.4|191|193.09|190.69|0
1695105600000|2023-09-19 06:40:00|193.19|190.79|192.89|190.49|193.19|190.79|192.78|190.38|0
1695105900000|2023-09-19 06:45:00|192.99|190.59|192.99|190.59|193.29|190.89|192.99|190.59|0
1695106200000|2023-09-19 06:50:00|193.04|190.64|192.78|190.38|193.04|190.64|192.68|190.28|0
1695106500000|2023-09-19 06:55:00|192.83|190.43|192.88|190.48|192.93|190.53|192.57|190.17|0
1695106800000|2023-09-19 07:00:00|193.09|190.69|192.78|190.38|193.49|191.09|192.57|190.17|0
1695107100000|2023-09-19 07:05:00|192.67|190.27|192.42|190.02|193.08|190.68|192.27|189.87|0
1695107400000|2023-09-19 07:10:00|192.47|190.07|191.65|189.25|192.47|190.07|191.65|189.25|0
1695107700000|2023-09-19 07:15:00|191.75|189.35|191.14|188.74|191.96|189.56|191.14|188.74|0
1695108000000|2023-09-19 07:20:00|191.04|188.64|190.38|187.98|191.14|188.74|190.33|187.93|0
1695108300000|2023-09-19 07:25:00|190.43|188.03|190.33|187.93|190.84|188.44|190.33|187.93|0
1695108600000|2023-09-19 07:30:00|190.43|188.03|190.53|188.13|190.94|188.54|190.33|187.93|0
1695108900000|2023-09-19 07:35:00|190.63|188.23|189.52|187.12|190.73|188.33|189.52|187.12|0
1695109200000|2023-09-19 07:40:00|189.62|187.22|190.53|188.13|190.63|188.23|189.62|187.22|0
1695109500000|2023-09-19 07:45:00|190.22|187.82|190.02|187.62|190.63|188.23|189.72|187.32|0
1695109800000|2023-09-19 07:50:00|189.92|187.52|189.82|187.42|190.42|188.02|189.82|187.42|0
1695110100000|2023-09-19 07:55:00|189.92|187.52|189.91|187.51|190.02|187.62|189.71|187.31|0
1695110400000|2023-09-19 08:00:00|190.02|187.62|189.61|187.21|190.12|187.72|189.41|187.01|0
1695110700000|2023-09-19 08:05:00|189.56|187.16|189.51|187.11|189.81|187.41|189.41|187.01|0
1695111000000|2023-09-19 08:10:00|189.61|187.21|189.3|186.9|189.71|187.31|189|186.6|0
1695111300000|2023-09-19 08:15:00|189.2|186.8|189.91|187.51|190.01|187.61|189.2|186.8|0
1695111600000|2023-09-19 08:20:00|189.81|187.41|189.6|187.2|189.91|187.51|189.3|186.9|0
1695111900000|2023-09-19 08:25:00|189.5|187.1|188.41|186.01|189.81|187.41|187.65|185.25|0
1695112200000|2023-09-19 08:30:00|188.31|185.91|188.31|185.91|188.71|186.31|188.21|185.81|0
1695112500000|2023-09-19 08:35:00|188.41|186.01|188.46|186.06|188.61|186.21|188.21|185.81|0
1695112800000|2023-09-19 08:40:00|188.51|186.11|188.41|186.01|188.71|186.31|188.41|186.01|0
1695113100000|2023-09-19 08:45:00|188.3|185.9|188.1|185.7|188.51|186.11|188|185.6|0
1695113400000|2023-09-19 08:50:00|188|185.6|188.1|185.7|188.2|185.8|187.9|185.5|0
1695113700000|2023-09-19 08:55:00|188|185.6|188.3|185.9|188.3|185.9|188|185.6|0
1695114000000|2023-09-19 09:00:00|188.2|185.8|188.45|186.05|188.7|186.3|188.1|185.7|0
1695114300000|2023-09-19 09:05:00|188.5|186.1|188.7|186.3|188.8|186.4|188.4|186|0
1695114600000|2023-09-19 09:10:00|188.8|186.4|188.9|186.5|188.9|186.5|188.7|186.3|0
1695114900000|2023-09-19 09:15:00|188.8|186.4|188.19|185.79|188.8|186.4|188.19|185.79|0
1695115200000|2023-09-19 09:20:00|188.29|185.89|187.99|185.59|188.49|186.09|187.99|185.59|0
1695115500000|2023-09-19 09:25:00|187.89|185.49|186.99|184.59|188.09|185.69|186.99|184.59|0
1695115800000|2023-09-19 09:30:00|187.09|184.69|187.09|184.69|187.19|184.79|186.99|184.59|0
1695116100000|2023-09-19 09:35:00|186.99|184.59|187.29|184.89|187.39|184.99|186.99|184.59|0
1695116400000|2023-09-19 09:40:00|187.19|184.79|187.39|184.99|187.39|184.99|187.09|184.69|0
1695116700000|2023-09-19 09:45:00|187.29|184.89|187.49|185.09|187.49|185.09|187.19|184.79|0
1695117000000|2023-09-19 09:50:00|187.44|185.04|187.58|185.18|187.58|185.18|187.44|185.04|0
1695117300000|2023-09-19 09:55:00|187.68|185.28|187.38|184.98|187.78|185.38|187.38|184.98|0
1695117600000|2023-09-19 10:00:00|187.48|185.08|187.78|185.38|187.98|185.58|187.48|185.08|0
1695117900000|2023-09-19 10:05:00|187.83|185.43|187.58|185.18|187.98|185.58|187.48|185.08|0
1695118200000|2023-09-19 10:10:00|187.53|185.13|187.38|184.98|187.53|185.13|187.38|184.98|0
1695118500000|2023-09-19 10:15:00|187.28|184.88|187.38|184.98|187.38|184.98|187.18|184.78|0
1695118800000|2023-09-19 10:20:00|187.48|185.08|187.28|184.88|187.48|185.08|187.18|184.78|0
1695119100000|2023-09-19 10:25:00|187.37|184.97|187.77|185.37|187.77|185.37|187.37|184.97|0
1695119400000|2023-09-19 10:30:00|187.67|185.27|187.37|184.97|187.67|185.27|187.27|184.87|0
1695119700000|2023-09-19 10:35:00|187.47|185.07|187.27|184.87|187.47|185.07|187.17|184.77|0
1695120000000|2023-09-19 10:40:00|187.17|184.77|186.97|184.57|187.27|184.87|186.87|184.47|0
1695120300000|2023-09-19 10:45:00|187.07|184.67|187.67|185.27|187.67|185.27|186.87|184.47|0
1695120600000|2023-09-19 10:50:00|187.57|185.17|187.67|185.27|187.67|185.27|187.37|184.97|0
1695120900000|2023-09-19 10:55:00|187.77|185.37|187.96|185.56|188.07|185.67|187.67|185.27|0
1695121200000|2023-09-19 11:00:00|188.06|185.66|188.16|185.76|188.36|185.96|188.06|185.66|0
1695121500000|2023-09-19 11:05:00|188.06|185.66|187.96|185.56|188.26|185.86|187.71|185.31|0
1695121800000|2023-09-19 11:10:00|187.86|185.46|188.26|185.86|188.26|185.86|187.86|185.46|0
1695122100000|2023-09-19 11:15:00|188.36|185.96|188.36|185.96|188.46|186.06|188.06|185.66|0
1695122400000|2023-09-19 11:20:00|188.26|185.86|187.76|185.36|188.26|185.86|187.76|185.36|0
1695122700000|2023-09-19 11:25:00|187.86|185.46|187.56|185.16|187.96|185.56|187.56|185.16|0
1695123000000|2023-09-19 11:30:00|187.66|185.26|187.95|185.55|188.01|185.61|187.66|185.26|0
1695123300000|2023-09-19 11:35:00|187.85|185.45|188.45|186.05|188.45|186.05|187.85|185.45|0
1695123600000|2023-09-19 11:40:00|188.55|186.15|188.85|186.45|188.95|186.55|188.55|186.15|0
1695123900000|2023-09-19 11:45:00|188.95|186.55|188.45|186.05|189.05|186.65|188.45|186.05|0
1695124200000|2023-09-19 11:50:00|188.55|186.15|188.25|185.85|188.55|186.15|188.15|185.75|0
1695124500000|2023-09-19 11:55:00|188.35|185.95|188.25|185.85|188.55|186.15|188.25|185.85|0
1695124800000|2023-09-19 12:00:00|188.35|185.95|188.85|186.45|188.95|186.55|188.25|185.85|0
1695125100000|2023-09-19 12:05:00|188.75|186.35|188.75|186.35|188.95|186.55|188.55|186.15|0
1695125400000|2023-09-19 12:10:00|188.85|186.45|188.24|185.84|188.95|186.55|188.14|185.74|0
1695125700000|2023-09-19 12:15:00|188.34|185.94|189.45|187.05|189.55|187.15|188.24|185.84|0
1695126000000|2023-09-19 12:20:00|189.35|186.95|189.45|187.05|189.75|187.35|189.35|186.95|0
1695126300000|2023-09-19 12:25:00|189.55|187.15|189.22|186.82|189.55|187.15|188.94|186.54|0
1695126600000|2023-09-19 12:30:00|189.27|186.87|189.97|187.57|190.48|188.08|189.12|186.72|0
1695126900000|2023-09-19 12:35:00|190.07|187.67|190.47|188.07|190.98|188.58|190.02|187.62|0
1695127200000|2023-09-19 12:40:00|190.57|188.17|191.99|189.59|191.99|189.59|190.47|188.07|0
1695127500000|2023-09-19 12:45:00|192.09|189.69|191.28|188.88|192.3|189.9|191.18|188.78|0
1695127800000|2023-09-19 12:50:00|191.38|188.98|191.58|189.18|192.09|189.69|191.28|188.88|0
1695128100000|2023-09-19 12:55:00|191.68|189.28|192.39|189.99|192.39|189.99|191.63|189.23|0
1695128400000|2023-09-19 13:00:00|192.49|190.09|193.82|191.42|193.92|191.52|192.09|189.69|0
1695128700000|2023-09-19 13:05:00|193.92|191.52|194.13|191.73|194.54|192.14|193.82|191.42|0
1695129000000|2023-09-19 13:10:00|194.23|191.83|194.12|191.72|194.54|192.14|193.92|191.52|0
1695129300000|2023-09-19 13:15:00|194.23|191.83|195.15|192.75|195.56|193.16|194.23|191.83|0
1695129600000|2023-09-19 13:20:00|195.25|192.85|194.84|192.44|195.35|192.95|194.63|192.23|0
1695129900000|2023-09-19 13:25:00|194.94|192.54|194.94|192.54|195.35|192.95|194.02|191.62|0
1695130200000|2023-09-19 13:30:00|194.84|192.44|194.43|192.03|195.97|193.57|193.91|191.51|0
1695130500000|2023-09-19 13:35:00|194.63|192.23|194.12|191.72|194.94|192.54|193.71|191.31|0
1695130800000|2023-09-19 13:40:00|194.22|191.82|193.5|191.1|194.42|192.02|192.79|190.39|0
1695131100000|2023-09-19 13:45:00|193.09|190.69|193.3|190.9|193.71|191.31|191.77|189.37|0
1695131400000|2023-09-19 13:50:00|193.19|190.79|194.22|191.82|195.04|192.64|193.19|190.79|0
1695131700000|2023-09-19 13:55:00|194.32|191.92|196.18|193.78|196.28|193.88|193.91|191.51|0
1695132000000|2023-09-19 14:00:00|196.28|193.88|199.4|197|199.61|197.21|195.97|193.57|0
1695132300000|2023-09-19 14:05:00|199.51|197.11|199.51|197.11|199.82|197.42|198.46|196.06|0
1695132600000|2023-09-19 14:10:00|199.4|197|199.5|197.1|199.61|197.21|198.88|196.48|0
1695132900000|2023-09-19 14:15:00|199.61|197.21|198.87|196.47|200.87|198.47|198.56|196.16|0
1695133200000|2023-09-19 14:20:00|198.77|196.37|198.46|196.06|199.19|196.79|198.14|195.74|0
1695133500000|2023-09-19 14:25:00|198.56|196.16|198.56|196.16|199.61|197.21|198.04|195.64|0
1695133800000|2023-09-19 14:30:00|198.66|196.26|200.55|198.15|200.55|198.15|198.66|196.26|0
1695134100000|2023-09-19 14:35:00|200.65|198.25|202.55|200.15|202.55|200.15|199.92|197.52|0
1695134400000|2023-09-19 14:40:00|202.66|200.26|201.18|198.78|203.19|200.79|198.73|196.33|0
1695134700000|2023-09-19 14:45:00|201.28|198.88|201.6|199.2|201.91|199.51|200.33|197.93|0
1695135000000|2023-09-19 14:50:00|201.7|199.3|202.34|199.94|202.55|200.15|201.7|199.3|0
1695135300000|2023-09-19 14:55:00|202.23|199.83|202.55|200.15|202.76|200.36|201.91|199.51|0
1695135600000|2023-09-19 15:00:00|202.65|200.25|202.23|199.83|202.87|200.47|201.8|199.4|0
1695135900000|2023-09-19 15:05:00|202.12|199.72|201.8|199.4|202.55|200.15|201.8|199.4|0
1695136200000|2023-09-19 15:10:00|201.91|199.51|201.27|198.87|202.54|200.14|201.17|198.77|0
1695136500000|2023-09-19 15:15:00|201.38|198.98|202.33|199.93|202.65|200.25|201.38|198.98|0
1695136800000|2023-09-19 15:20:00|202.44|200.04|202.65|200.25|202.75|200.35|201.69|199.29|0
1695137100000|2023-09-19 15:25:00|202.54|200.14|201.27|198.87|202.54|200.14|201.27|198.87|0
1695137400000|2023-09-19 15:30:00|201.37|198.97|201.16|198.76|201.9|199.5|200.74|198.34|0
1695137700000|2023-09-19 15:35:00|201.06|198.66|201.16|198.76|201.48|199.08|200.63|198.23|0
1695138000000|2023-09-19 15:40:00|201.05|198.65|202.22|199.82|202.32|199.92|200.84|198.44|0
1695138300000|2023-09-19 15:45:00|202.11|199.71|202.21|199.81|203.17|200.77|201.9|199.5|0
1695138600000|2023-09-19 15:50:00|202.32|199.92|202.32|199.92|203.06|200.66|201.79|199.39|0
1695138900000|2023-09-19 15:55:00|202.43|200.03|201.36|198.96|202.64|200.24|201.05|198.65|0
1695139200000|2023-09-19 16:00:00|201.47|199.07|202.42|200.02|202.42|200.02|201.36|198.96|0
1695139500000|2023-09-19 16:05:00|202.32|199.92|203.27|200.87|203.91|201.51|202.32|199.92|0
1695139800000|2023-09-19 16:10:00|203.38|200.98|202.42|200.02|203.7|201.3|202.31|199.91|0
1695140100000|2023-09-19 16:15:00|202.31|199.91|201.78|199.38|202.53|200.13|201.68|199.28|0
1695140400000|2023-09-19 16:20:00|201.68|199.28|202.42|200.02|202.74|200.34|201.68|199.28|0
1695140700000|2023-09-19 16:25:00|202.52|200.12|202.63|200.23|202.84|200.44|201.99|199.59|0
1695141000000|2023-09-19 16:30:00|202.73|200.33|203.26|200.86|203.37|200.97|202.63|200.23|0
1695141300000|2023-09-19 16:35:00|203.37|200.97|204.33|201.93|204.33|201.93|203.16|200.76|0
1695141600000|2023-09-19 16:40:00|204.44|202.04|204.01|201.61|204.44|202.04|203.26|200.86|0
1695141900000|2023-09-19 16:45:00|204.11|201.71|204.33|201.93|205.29|202.89|203.79|201.39|0
1695142200000|2023-09-19 16:50:00|204.11|201.71|203.26|200.86|204.65|202.25|203.26|200.86|0
1695142500000|2023-09-19 16:55:00|203.36|200.96|202.41|200.01|203.47|201.07|202.19|199.79|0
1695142800000|2023-09-19 17:00:00|202.3|199.9|201.45|199.05|202.83|200.43|201.45|199.05|0
1695143100000|2023-09-19 17:05:00|201.56|199.16|201.03|198.63|201.98|199.58|201.03|198.63|0
1695143400000|2023-09-19 17:10:00|201.24|198.84|200.81|198.41|201.55|199.15|200.81|198.41|0
1695143700000|2023-09-19 17:15:00|200.71|198.31|200.08|197.68|201.03|198.63|199.76|197.36|0
1695144000000|2023-09-19 17:20:00|199.97|197.57|199.97|197.57|200.29|197.89|199.44|197.04|0
1695144300000|2023-09-19 17:25:00|199.86|197.46|200.28|197.88|200.71|198.31|199.86|197.46|0
1695144600000|2023-09-19 17:30:00|200.18|197.78|197.46|195.06|200.18|197.78|197.36|194.96|0
1695144900000|2023-09-19 17:35:00|197.57|195.17|196.84|194.44|197.67|195.27|196.63|194.23|0
1695145200000|2023-09-19 17:40:00|196.73|194.33|196.62|194.22|197.25|194.85|196.42|194.02|0
1695145500000|2023-09-19 17:45:00|196.52|194.12|194.34|191.94|196.62|194.22|193.92|191.52|0
1695145800000|2023-09-19 17:50:00|194.23|191.83|193.82|191.42|194.85|192.45|193.82|191.42|0
1695146100000|2023-09-19 17:55:00|193.92|191.52|194.23|191.83|194.75|192.35|193.92|191.52|0
1695146400000|2023-09-19 18:00:00|194.13|191.73|193.4|191|194.44|192.04|193.09|190.69|0
1695146700000|2023-09-19 18:05:00|193.61|191.21|193.92|191.52|194.02|191.62|193.19|190.79|0
1695147000000|2023-09-19 18:10:00|193.81|191.41|194.22|191.82|194.33|191.93|193.3|190.9|0
1695147300000|2023-09-19 18:15:00|194.12|191.72|194.02|191.62|194.95|192.55|194.02|191.62|0
1695147600000|2023-09-19 18:20:00|193.91|191.51|194.33|191.93|194.33|191.93|193.6|191.2|0
1695147900000|2023-09-19 18:25:00|194.22|191.82|194.63|192.23|194.63|192.23|193.7|191.3|0
1695148200000|2023-09-19 18:30:00|194.74|192.34|193.08|190.68|194.74|192.34|193.08|190.68|0
1695148500000|2023-09-19 18:35:00|192.98|190.58|190.52|188.12|192.98|190.58|189.5|187.1|0
1695148800000|2023-09-19 18:40:00|190.42|188.02|190.72|188.32|191.13|188.73|190.01|187.61|0
1695149100000|2023-09-19 18:45:00|190.82|188.42|193.05|190.65|193.99|191.59|190.52|188.12|0
1695149400000|2023-09-19 18:50:00|192.94|190.54|194.07|191.67|194.59|192.19|192.84|190.44|0
1695149700000|2023-09-19 18:55:00|193.97|191.57|195.52|193.12|195.52|193.12|193.87|191.47|0
1695150000000|2023-09-19 19:00:00|195.72|193.32|195.31|192.91|196.24|193.84|195|192.6|0
1695150300000|2023-09-19 19:05:00|195.41|193.01|195.83|193.43|195.93|193.53|195.1|192.7|0
1695150600000|2023-09-19 19:10:00|195.72|193.32|196.03|193.63|196.55|194.15|195.2|192.8|0
1695150900000|2023-09-19 19:15:00|195.93|193.53|195.72|193.32|196.45|194.05|195.41|193.01|0
1695151200000|2023-09-19 19:20:00|195.82|193.42|195.3|192.9|196.34|193.94|195.05|192.65|0
1695151500000|2023-09-19 19:25:00|195.1|192.7|194.06|191.66|195.1|192.7|193.75|191.35|0
1695151800000|2023-09-19 19:30:00|194.17|191.77|194.06|191.66|194.99|192.59|193.86|191.46|0
1695152100000|2023-09-19 19:35:00|193.96|191.56|193.75|191.35|194.68|192.28|193.65|191.25|0
1695152400000|2023-09-19 19:40:00|193.85|191.45|192.31|189.91|194.06|191.66|192.21|189.81|0
1695152700000|2023-09-19 19:45:00|192.21|189.81|192.11|189.71|192.21|189.81|191.29|188.89|0
1695153000000|2023-09-19 19:50:00|191.8|189.4|192.93|190.53|193.03|190.63|191.8|189.4|0
1695153300000|2023-09-19 19:55:00|193.13|190.73|193.23|190.83|193.75|191.35|192.11|189.71|0
1695153600000|2023-09-19 20:00:00|192.92|190.52|192.82|190.42|192.92|190.52|191.8|189.4|0
1695153900000|2023-09-19 20:05:00|192.72|190.32|192.61|190.21|192.72|190.32|192.41|190.01|0
1695154200000|2023-09-19 20:10:00|192.72|190.32|192.41|190.01|192.72|190.32|192.3|189.9|0
1695154500000|2023-09-19 20:15:00|192.61|190.06|192.81|190.21|192.92|190.32|192.61|190.01|0
1695154800000|2023-09-19 20:20:00|192.92|190.32|192.81|190.21|192.92|190.32|192.81|190.21|0
1695155100000|2023-09-19 20:25:00|192.71|190.11|192.91|190.31|192.91|190.31|192.71|190.11|0
1695155400000|2023-09-19 20:30:00|192.81|190.21|192.81|190.21|192.91|190.31|192.81|190.21|0
1695156000000|2023-09-19 20:40:00|192.91|190.31|192.91|190.31|192.91|190.31|192.91|190.31|0
1695156300000|2023-09-19 20:45:00|192.81|190.21|192.7|190.1|192.91|190.31|192.7|190.1|0
1695156600000|2023-09-19 20:50:00|192.8|190.2|192.9|190.3|192.91|190.31|192.7|190.1|0
1695156900000|2023-09-19 20:55:00|192.8|190.2|192.65|190.05|192.8|190.2|192.65|190.05|0
1695157200000|2023-09-19 21:00:00|192.67|190.07|192.6|190|192.67|190.07|192.59|189.99|0
1695157500000|2023-09-19 21:05:00|192.64|190.04|192.63|190.03|192.64|190.04|192.63|190.03|0
1695157800000|2023-09-19 21:10:00|192.65|190.05|192.62|190.02|192.65|190.05|192.56|189.96|0
1695158100000|2023-09-19 21:15:00|192.6|190|192.58|189.98|192.62|190.02|192.54|189.94|0
1695158400000|2023-09-19 21:20:00|192.6|190|192.63|190.03|192.66|190.06|192.58|189.98|0
1695158700000|2023-09-19 21:25:00|192.66|190.06|192.66|190.06|192.66|190.06|192.66|190.06|0
1695159000000|2023-09-19 21:30:00|192.63|190.03|192.63|190.03|192.7|190.1|192.61|190.01|0
1695159300000|2023-09-19 21:35:00|192.61|190.01|192.63|190.03|192.63|190.03|192.61|190.01|0
1695159600000|2023-09-19 21:40:00|192.62|190.02|192.61|190.01|192.62|190.02|192.59|189.99|0
1695159900000|2023-09-19 21:45:00|192.56|189.96|192.57|189.97|192.57|189.97|192.52|189.92|0
1695160200000|2023-09-19 21:50:00|192.56|189.96|192.71|190.11|192.72|190.12|192.53|189.93|0
1695160500000|2023-09-19 21:55:00|192.61|190.01|192.67|190.07|192.71|190.11|192.61|190.01|0
1695160800000|2023-09-19 22:00:00|193.14|190.54|192.68|190.08|193.19|190.59|192.58|189.98|0
1695161100000|2023-09-19 22:05:00|192.78|190.18|192.42|189.82|192.78|190.18|192.37|189.77|0
1695161400000|2023-09-19 22:10:00|192.37|189.77|192.37|189.77|192.57|189.97|192.37|189.77|0
1695161700000|2023-09-19 22:15:00|192.32|189.72|192.37|189.77|192.42|189.82|192.27|189.67|0
1695162000000|2023-09-19 22:20:00|192.32|189.72|192.47|189.87|192.57|189.97|192.32|189.72|0
1695162300000|2023-09-19 22:25:00|192.52|189.92|192.57|189.97|192.57|189.97|192.47|189.87|0
1695162600000|2023-09-19 22:30:00|192.67|190.07|192.77|190.17|192.77|190.17|192.57|189.97|0
1695162900000|2023-09-19 22:35:00|192.88|190.28|192.98|190.38|192.98|190.38|192.77|190.17|0
1695163200000|2023-09-19 22:40:00|192.87|190.27|192.87|190.27|192.98|190.38|192.87|190.27|0
1695163500000|2023-09-19 22:45:00|192.98|190.38|192.87|190.27|193.03|190.43|192.87|190.27|0
1695163800000|2023-09-19 22:50:00|192.97|190.37|192.97|190.37|192.97|190.37|192.97|190.37|0
1695164100000|2023-09-19 22:55:00|192.87|190.27|192.77|190.17|192.97|190.37|192.77|190.17|0
1695164400000|2023-09-19 23:00:00|192.72|190.12|192.97|190.37|193.18|190.58|192.56|189.96|0
1695164700000|2023-09-19 23:05:00|192.87|190.27|192.87|190.27|192.97|190.37|192.66|190.06|0
1695165000000|2023-09-19 23:10:00|192.82|190.22|192.86|190.26|193.07|190.47|192.82|190.22|0
1695165300000|2023-09-19 23:15:00|192.92|190.32|192.86|190.26|192.92|190.32|192.66|190.06|0
1695165600000|2023-09-19 23:20:00|192.76|190.16|192.55|189.95|192.86|190.26|192.55|189.95|0
1695165900000|2023-09-19 23:25:00|192.61|190.01|192.65|190.05|192.66|190.06|192.5|189.9|0
1695166200000|2023-09-19 23:30:00|192.55|189.95|192.55|189.95|192.65|190.05|192.45|189.85|0
1695166500000|2023-09-19 23:35:00|192.45|189.85|192.55|189.95|192.55|189.95|192.35|189.75|0
1695166800000|2023-09-19 23:40:00|192.45|189.85|192.34|189.74|192.5|189.9|192.24|189.64|0
1695167100000|2023-09-19 23:45:00|192.4|189.8|192.34|189.74|192.65|190.05|192.34|189.74|0
1695167400000|2023-09-19 23:50:00|192.44|189.84|192.65|190.05|192.65|190.05|192.34|189.74|0
1695167700000|2023-09-19 23:55:00|192.6|190|192.44|189.84|192.65|190.05|192.44|189.84|0
1695168000000|2023-09-20 00:00:00|192.54|189.94|192.75|190.15|192.75|190.15|192.34|189.74|0
1695168300000|2023-09-20 00:05:00|192.85|190.25|193.05|190.45|193.46|190.86|192.85|190.25|0
1695168600000|2023-09-20 00:10:00|193.16|190.56|193.46|190.86|193.56|190.96|193.15|190.55|0
1695168900000|2023-09-20 00:15:00|193.56|190.96|193.36|190.76|193.56|190.96|193.05|190.45|0
1695169200000|2023-09-20 00:20:00|193.26|190.66|193.46|190.86|193.46|190.86|193.25|190.65|0
1695169500000|2023-09-20 00:25:00|193.56|190.96|193.66|191.06|193.77|191.17|193.36|190.76|0
1695169800000|2023-09-20 00:30:00|193.56|191.16|193.25|190.85|193.56|191.16|193.15|190.75|0
1695170100000|2023-09-20 00:35:00|193.2|190.8|193.35|190.95|193.35|190.95|193.05|190.65|0
1695170400000|2023-09-20 00:40:00|193.25|190.85|193.66|191.26|193.87|191.47|193.25|190.85|0
1695170700000|2023-09-20 00:45:00|193.76|191.36|193.66|191.26|193.87|191.47|193.66|191.26|0
1695171000000|2023-09-20 00:50:00|193.56|191.16|193.56|191.16|193.66|191.26|193.56|191.16|0
1695171300000|2023-09-20 00:55:00|193.66|191.26|193.55|191.15|193.66|191.26|193.45|191.05|0
1695171600000|2023-09-20 01:00:00|193.66|191.26|193.55|191.15|193.76|191.36|193.55|191.15|0
1695171900000|2023-09-20 01:05:00|193.66|191.26|193.55|191.15|193.76|191.36|193.55|191.15|0
1695172200000|2023-09-20 01:10:00|193.65|191.25|193.55|191.15|193.96|191.56|193.55|191.15|0
1695172500000|2023-09-20 01:15:00|193.65|191.25|193.96|191.56|194.37|191.97|193.45|191.05|0
1695172800000|2023-09-20 01:20:00|193.86|191.46|194.06|191.66|194.06|191.66|193.65|191.25|0
1695173100000|2023-09-20 01:25:00|193.96|191.56|193.85|191.45|194.16|191.76|193.85|191.45|0
1695173400000|2023-09-20 01:30:00|193.96|191.56|194.16|191.76|194.27|191.87|193.96|191.56|0
1695173700000|2023-09-20 01:35:00|194.06|191.66|193.85|191.45|194.26|191.86|193.85|191.45|0
1695174000000|2023-09-20 01:40:00|193.95|191.55|193.44|191.04|194.06|191.66|192.82|190.42|0
1695174300000|2023-09-20 01:45:00|193.54|191.14|193.75|191.35|193.85|191.45|193.44|191.04|0
1695174600000|2023-09-20 01:50:00|193.8|191.4|193.54|191.14|193.8|191.4|193.44|191.04|0
1695174900000|2023-09-20 01:55:00|193.44|191.04|193.64|191.24|193.74|191.34|193.23|190.83|0
1695175200000|2023-09-20 02:00:00|193.74|191.34|193.54|191.14|193.74|191.34|193.33|190.93|0
1695175500000|2023-09-20 02:05:00|193.64|191.24|194.15|191.75|194.26|191.86|193.64|191.24|0
1695175800000|2023-09-20 02:10:00|194.25|191.85|194.05|191.65|194.25|191.85|193.94|191.54|0
1695176100000|2023-09-20 02:15:00|194.15|191.75|194.35|191.95|194.36|191.96|194.15|191.75|0
1695176400000|2023-09-20 02:20:00|194.25|191.85|194.35|191.95|194.46|192.06|194.25|191.85|0
1695176700000|2023-09-20 02:25:00|194.46|192.06|194.35|191.95|194.66|192.26|194.3|191.9|0
1695177000000|2023-09-20 02:30:00|194.45|192.05|194.51|192.11|194.66|192.26|194.35|191.95|0
1695177300000|2023-09-20 02:35:00|194.45|192.05|194.55|192.15|194.66|192.26|194.45|192.05|0
1695177600000|2023-09-20 02:40:00|194.66|192.26|194.35|191.95|194.66|192.26|194.35|191.95|0
1695177900000|2023-09-20 02:45:00|194.24|191.84|194.45|192.05|194.45|192.05|194.24|191.84|0
1695178200000|2023-09-20 02:50:00|194.55|192.15|194.55|192.15|194.76|192.36|194.5|192.1|0
1695178500000|2023-09-20 02:55:00|194.65|192.25|194.55|192.15|194.65|192.25|194.55|192.15|0
1695178800000|2023-09-20 03:00:00|194.45|192.05|194.55|192.15|194.75|192.35|194.45|192.05|0
1695179100000|2023-09-20 03:05:00|194.44|192.04|194.55|192.15|194.65|192.25|194.44|192.04|0
1695179400000|2023-09-20 03:10:00|194.6|192.2|194.54|192.14|194.65|192.25|194.34|191.94|0
1695179700000|2023-09-20 03:15:00|194.5|192.1|194.34|191.94|194.65|192.25|194.23|191.83|0
1695180000000|2023-09-20 03:20:00|194.44|192.04|194.44|192.04|194.54|192.14|194.44|192.04|0
1695180300000|2023-09-20 03:25:00|194.54|192.14|194.44|192.04|194.54|192.14|194.44|192.04|0
1695180600000|2023-09-20 03:30:00|194.54|192.14|194.64|192.24|194.75|192.35|194.44|192.04|0
1695180900000|2023-09-20 03:35:00|194.75|192.35|194.74|192.34|194.85|192.45|194.74|192.34|0
1695181200000|2023-09-20 03:40:00|194.85|192.45|194.74|192.34|194.85|192.45|194.64|192.24|0
1695181500000|2023-09-20 03:45:00|194.95|192.55|195.05|192.65|195.16|192.76|194.95|192.55|0
1695181800000|2023-09-20 03:50:00|195.15|192.75|195.36|192.96|195.36|192.96|195.05|192.65|0
1695182100000|2023-09-20 03:55:00|195.46|193.06|195.25|192.85|195.46|193.06|195.15|192.75|0
1695182400000|2023-09-20 04:00:00|195.15|192.75|195.15|192.75|195.25|192.85|195.15|192.75|0
1695182700000|2023-09-20 04:05:00|195.25|192.85|195.36|192.96|195.36|192.96|195.15|192.75|0
1695183000000|2023-09-20 04:10:00|195.25|192.85|195.25|192.85|195.25|192.85|195.15|192.75|0
1695183600000|2023-09-20 04:20:00|195.35|192.95|195.25|192.85|195.35|192.95|195.25|192.85|0
1695183900000|2023-09-20 04:25:00|195.2|192.8|195.25|192.85|195.25|192.85|195.14|192.74|0
1695184200000|2023-09-20 04:30:00|195.35|192.95|195.35|192.95|195.35|192.95|195.14|192.74|0
1695184500000|2023-09-20 04:35:00|195.24|192.84|195.24|192.84|195.35|192.95|195.14|192.74|0
1695184800000|2023-09-20 04:40:00|195.14|192.74|195.45|193.05|195.45|193.05|195.14|192.74|0
1695185100000|2023-09-20 04:45:00|195.35|192.95|195.45|193.05|195.55|193.15|195.35|192.95|0
1695185400000|2023-09-20 04:50:00|195.34|192.94|195.14|192.74|195.45|193.05|195.14|192.74|0
1695185700000|2023-09-20 04:55:00|195.24|192.84|195.24|192.84|195.24|192.84|194.93|192.53|0
1695186000000|2023-09-20 05:00:00|195.34|192.94|195.13|192.73|195.55|193.15|195.13|192.73|0
1695186300000|2023-09-20 05:05:00|195.03|192.63|194.82|192.42|195.13|192.73|194.72|192.32|0
1695186600000|2023-09-20 05:10:00|194.92|192.52|195.13|192.73|195.23|192.83|194.72|192.32|0
1695186900000|2023-09-20 05:15:00|195.23|192.83|195.13|192.73|195.34|192.94|195.02|192.62|0
1695187200000|2023-09-20 05:20:00|195.23|192.83|194.97|192.57|195.23|192.83|194.92|192.52|0
1695187500000|2023-09-20 05:25:00|194.92|192.52|194.92|192.52|195.02|192.62|194.92|192.52|0
1695187800000|2023-09-20 05:30:00|194.81|192.41|194.61|192.21|194.92|192.52|194.4|192|0
1695188100000|2023-09-20 05:35:00|194.71|192.31|194.4|192|194.71|192.31|194.09|191.69|0
1695188400000|2023-09-20 05:40:00|194.5|192.1|194.6|192.2|194.61|192.21|194.4|192|0
1695188700000|2023-09-20 05:45:00|194.66|192.26|194.6|192.2|194.71|192.31|194.5|192.1|0
1695189000000|2023-09-20 05:50:00|194.5|192.1|194.6|192.2|194.86|192.46|194.5|192.1|0
1695189300000|2023-09-20 05:55:00|194.7|192.3|194.81|192.41|195.12|192.72|194.6|192.2|0
1695189600000|2023-09-20 06:00:00|194.91|192.51|193.46|191.06|194.91|192.51|192.95|190.55|0
1695189900000|2023-09-20 06:05:00|193.52|191.12|193.15|190.75|193.57|191.17|192.85|190.45|0
1695190200000|2023-09-20 06:10:00|193.21|190.81|192.54|190.14|193.21|190.81|192.54|190.14|0
1695190500000|2023-09-20 06:15:00|192.44|190.04|192.54|190.14|192.64|190.24|192.43|190.03|0
1695190800000|2023-09-20 06:20:00|192.64|190.24|192.43|190.03|192.74|190.34|192.23|189.83|0
1695191100000|2023-09-20 06:25:00|192.53|190.13|192.23|189.83|192.53|190.13|192.23|189.83|0
1695191400000|2023-09-20 06:30:00|192.12|189.72|192.02|189.62|192.43|190.03|192.02|189.62|0
1695191700000|2023-09-20 06:35:00|191.92|189.52|192.28|189.88|192.43|190.03|191.92|189.52|0
1695192000000|2023-09-20 06:40:00|192.33|189.93|192.73|190.33|192.73|190.33|192.33|189.93|0
1695192300000|2023-09-20 06:45:00|192.63|190.23|193.14|190.74|193.14|190.74|192.63|190.23|0
1695192600000|2023-09-20 06:50:00|193.25|190.85|193.35|190.95|193.35|190.95|193.14|190.74|0
1695192900000|2023-09-20 06:55:00|193.3|190.9|193.35|190.95|193.35|190.95|193.04|190.64|0
1695193200000|2023-09-20 07:00:00|193.55|191.15|192.73|190.33|193.55|191.15|192.73|190.33|0
1695193500000|2023-09-20 07:05:00|192.63|190.23|192.93|190.53|192.93|190.53|192.11|189.71|0
1695193800000|2023-09-20 07:10:00|192.83|190.43|193.14|190.74|193.55|191.15|192.62|190.22|0
1695194100000|2023-09-20 07:15:00|193.24|190.84|193.19|190.79|193.65|191.25|193.03|190.63|0
1695194400000|2023-09-20 07:20:00|193.08|190.68|192.62|190.22|193.08|190.68|192.42|190.02|0
1695194700000|2023-09-20 07:25:00|192.41|190.01|192.11|189.71|192.62|190.22|192|189.6|0
1695195000000|2023-09-20 07:30:00|192.21|189.81|192.41|190.01|192.62|190.22|191.9|189.5|0
1695195300000|2023-09-20 07:35:00|192.51|190.11|191.9|189.5|192.51|190.11|191.69|189.29|0
1695195600000|2023-09-20 07:40:00|192|189.6|192.41|190.01|193.03|190.63|192|189.6|0
1695195900000|2023-09-20 07:45:00|192.51|190.11|192.46|190.06|192.61|190.21|191.69|189.29|0
1695196200000|2023-09-20 07:50:00|192.61|190.21|192.61|190.21|192.82|190.42|192.41|190.01|0
1695196500000|2023-09-20 07:55:00|192.51|190.11|192.3|189.9|192.71|190.31|192.2|189.8|0
1695196800000|2023-09-20 08:00:00|192.4|190|193.43|191.03|193.43|191.03|192.3|189.9|0
1695197100000|2023-09-20 08:05:00|193.33|190.93|192.91|190.51|193.43|191.03|192.71|190.31|0
1695197400000|2023-09-20 08:10:00|192.97|190.57|193.02|190.62|193.12|190.72|192.5|190.1|0
1695197700000|2023-09-20 08:15:00|192.91|190.51|191.99|189.59|193.22|190.82|191.79|189.39|0
1695198000000|2023-09-20 08:20:00|191.89|189.49|191.17|188.77|191.89|189.49|190.97|188.57|0
1695198300000|2023-09-20 08:25:00|191.27|188.87|191.37|188.97|191.48|189.08|190.86|188.46|0
1695198600000|2023-09-20 08:30:00|191.27|188.87|190.66|188.26|191.37|188.97|190.66|188.26|0
1695198900000|2023-09-20 08:35:00|190.56|188.16|190.96|188.56|191.07|188.67|190.56|188.16|0
1695199200000|2023-09-20 08:40:00|190.86|188.46|190.55|188.15|190.96|188.56|190.55|188.15|0
1695199500000|2023-09-20 08:45:00|190.45|188.05|190.55|188.15|190.55|188.15|190.05|187.65|0
1695199800000|2023-09-20 08:50:00|190.45|188.05|190.55|188.15|190.96|188.56|190.35|187.95|0
1695200100000|2023-09-20 08:55:00|190.65|188.25|190.25|187.85|190.65|188.25|190.14|187.74|0
1695200400000|2023-09-20 09:00:00|190.14|187.74|189.94|187.54|190.25|187.85|189.74|187.34|0
1695200700000|2023-09-20 09:05:00|190.04|187.64|190.65|188.25|190.75|188.35|189.94|187.54|0
1695201000000|2023-09-20 09:10:00|190.75|188.35|190.85|188.45|190.95|188.55|190.45|188.05|0
1695201300000|2023-09-20 09:15:00|190.95|188.55|190.54|188.14|191.05|188.65|190.54|188.14|0
1695201600000|2023-09-20 09:20:00|190.65|188.25|190.24|187.84|190.85|188.45|190.24|187.84|0
1695201900000|2023-09-20 09:25:00|190.34|187.94|190.64|188.24|190.75|188.35|190.24|187.84|0
1695202200000|2023-09-20 09:30:00|190.74|188.34|190.34|187.94|190.8|188.4|190.13|187.73|0
1695202500000|2023-09-20 09:35:00|190.24|187.84|190.23|187.83|190.34|187.94|189.93|187.53|0
1695202800000|2023-09-20 09:40:00|190.34|187.94|190.33|187.93|190.44|188.04|190.03|187.63|0
1695203100000|2023-09-20 09:45:00|190.44|188.04|190.33|187.93|190.44|188.04|190.13|187.73|0
1695203400000|2023-09-20 09:50:00|190.23|187.83|190.03|187.63|190.23|187.83|189.92|187.52|0
1695203700000|2023-09-20 09:55:00|190.13|187.73|189.52|187.12|190.13|187.73|189.32|186.92|0
1695204000000|2023-09-20 10:00:00|189.62|187.22|189.92|187.52|190.13|187.73|189.52|187.12|0
1695204300000|2023-09-20 10:05:00|189.82|187.42|189.92|187.52|190.02|187.62|189.62|187.22|0
1695204600000|2023-09-20 10:10:00|190.02|187.62|189.41|187.01|190.02|187.62|189.31|186.91|0
1695204900000|2023-09-20 10:15:00|189.31|186.91|189.92|187.52|190.02|187.62|189.21|186.81|0
1695205200000|2023-09-20 10:20:00|190.63|188.23|189.9|187.5|190.63|188.23|189.9|187.5|0
1695205500000|2023-09-20 10:25:00|190.1|187.7|190.5|188.1|190.61|188.21|190|187.6|0
1695205800000|2023-09-20 10:30:00|190.4|188|190.5|188.1|191.01|188.61|190.3|187.9|0
1695206100000|2023-09-20 10:35:00|190.4|188|190.2|187.8|190.71|188.31|190.1|187.7|0
1695206400000|2023-09-20 10:40:00|190.1|187.7|189.99|187.59|190.3|187.9|189.79|187.39|0
1695206700000|2023-09-20 10:45:00|190.05|187.65|190.4|188|190.7|188.3|189.89|187.49|0
1695207000000|2023-09-20 10:50:00|190.3|187.9|190.19|187.79|190.3|187.9|189.99|187.59|0
1695207300000|2023-09-20 10:55:00|190.14|187.74|189.79|187.39|190.19|187.79|189.69|187.29|0
1695207600000|2023-09-20 11:00:00|189.89|187.49|189.78|187.38|190.09|187.69|189.68|187.28|0
1695207900000|2023-09-20 11:05:00|189.68|187.28|189.48|187.08|189.78|187.38|189.28|186.88|0
1695208200000|2023-09-20 11:10:00|189.58|187.18|189.48|187.08|189.58|187.18|189.18|186.78|0
1695208500000|2023-09-20 11:15:00|189.38|186.98|189.27|186.87|189.48|187.08|189.27|186.87|0
1695208800000|2023-09-20 11:20:00|189.17|186.77|189.58|187.18|189.58|187.18|189.07|186.67|0
1695209100000|2023-09-20 11:25:00|189.48|187.08|190.18|187.78|190.18|187.78|189.48|187.08|0
1695209400000|2023-09-20 11:30:00|190.08|187.68|189.88|187.48|190.24|187.84|189.88|187.48|0
1695209700000|2023-09-20 11:35:00|189.78|187.38|189.22|186.82|189.78|187.38|189.07|186.67|0
1695210000000|2023-09-20 11:40:00|189.17|186.77|189.07|186.67|189.17|186.77|188.86|186.46|0
1695210300000|2023-09-20 11:45:00|189.17|186.77|189.27|186.87|189.37|186.97|189.07|186.67|0
1695210600000|2023-09-20 11:50:00|189.16|186.76|189.67|187.27|189.67|187.27|189.16|186.76|0
1695210900000|2023-09-20 11:55:00|189.57|187.17|189.36|186.96|189.57|187.17|189.16|186.76|0
1695211200000|2023-09-20 12:00:00|189.47|187.07|189.26|186.86|189.47|187.07|188.96|186.56|0
1695211500000|2023-09-20 12:05:00|189.16|186.76|188.86|186.46|189.36|186.96|188.76|186.36|0
1695211800000|2023-09-20 12:10:00|188.76|186.36|189.36|186.96|189.56|187.16|188.76|186.36|0
1695212100000|2023-09-20 12:15:00|189.26|186.86|188.35|185.95|189.46|187.06|188.35|185.95|0
1695212400000|2023-09-20 12:20:00|188.25|185.85|188.05|185.65|188.65|186.25|187.85|185.45|0
1695212700000|2023-09-20 12:25:00|188.15|185.75|188.65|186.25|188.75|186.35|188.15|185.75|0
1695213000000|2023-09-20 12:30:00|188.55|186.15|188.85|186.45|189.05|186.65|188.55|186.15|0
1695213300000|2023-09-20 12:35:00|188.95|186.55|189.35|186.95|189.35|186.95|188.85|186.45|0
1695213600000|2023-09-20 12:40:00|189.45|187.05|188.24|185.84|189.76|187.36|188.24|185.84|0
1695213900000|2023-09-20 12:45:00|188.34|185.94|187.84|185.44|188.54|186.14|187.84|185.44|0
1695214200000|2023-09-20 12:50:00|187.74|185.34|187.43|185.03|187.84|185.44|187.33|184.93|0
1695214500000|2023-09-20 12:55:00|187.53|185.13|187.13|184.73|187.53|185.13|187.03|184.63|0
1695214800000|2023-09-20 13:00:00|187.23|184.83|186.83|184.43|187.33|184.93|186.73|184.33|0
1695215100000|2023-09-20 13:05:00|186.93|184.53|186.53|184.13|186.93|184.53|186.43|184.03|0
1695215400000|2023-09-20 13:10:00|186.63|184.23|186.53|184.13|186.63|184.23|186.23|183.83|0
1695215700000|2023-09-20 13:15:00|186.63|184.23|186.83|184.43|186.93|184.53|186.43|184.03|0
1695216000000|2023-09-20 13:20:00|186.93|184.53|187.12|184.72|187.18|184.78|186.72|184.32|0
1695216300000|2023-09-20 13:25:00|187.23|184.83|188.03|185.63|188.03|185.63|187.02|184.62|0
1695216600000|2023-09-20 13:30:00|188.13|185.73|187.89|185.49|190.35|187.95|187.49|185.09|0
1695216900000|2023-09-20 13:35:00|187.79|185.39|187.27|184.87|187.79|185.39|186.58|184.18|0
1695217200000|2023-09-20 13:40:00|187.17|184.77|187.07|184.67|187.78|185.38|186.67|184.27|0
1695217500000|2023-09-20 13:45:00|187.17|184.77|186.97|184.57|187.27|184.87|186.27|183.87|0
1695217800000|2023-09-20 13:50:00|186.87|184.47|186.67|184.27|187.67|185.27|186.37|183.97|0
1695218100000|2023-09-20 13:55:00|186.57|184.17|186.87|184.47|187.07|184.67|185.66|183.26|0
1695218400000|2023-09-20 14:00:00|186.77|184.37|187.17|184.77|187.47|185.07|185.56|183.16|0
1695218700000|2023-09-20 14:05:00|186.96|184.56|186.96|184.56|187.87|185.47|186.26|183.86|0
1695219000000|2023-09-20 14:10:00|186.86|184.46|189.18|186.78|189.59|187.19|186.46|184.06|0
1695219300000|2023-09-20 14:15:00|189.28|186.88|188.88|186.48|189.59|187.19|188.57|186.17|0
1695219600000|2023-09-20 14:20:00|188.98|186.58|188.47|186.07|189.28|186.88|188.27|185.87|0
1695219900000|2023-09-20 14:25:00|188.57|186.17|188.27|185.87|189.18|186.78|187.96|185.56|0
1695220200000|2023-09-20 14:30:00|188.17|185.77|187.36|184.96|188.87|186.47|187.36|184.96|0
1695220500000|2023-09-20 14:35:00|187.46|185.06|188.47|186.07|188.77|186.37|187.46|185.06|0
1695220800000|2023-09-20 14:40:00|188.57|186.17|188.06|185.66|188.97|186.57|188.06|185.66|0
1695221100000|2023-09-20 14:45:00|188.16|185.76|189.07|186.67|189.07|186.67|187.76|185.36|0
1695221400000|2023-09-20 14:50:00|188.97|186.57|188.66|186.26|189.17|186.77|188.46|186.06|0
1695221700000|2023-09-20 14:55:00|188.56|186.16|188.97|186.57|189.37|186.97|187.85|185.45|0
1695222000000|2023-09-20 15:00:00|188.86|186.46|189.27|186.87|189.57|187.17|188.26|185.86|0
1695222300000|2023-09-20 15:05:00|189.37|186.97|187.95|185.55|189.47|187.07|187.85|185.45|0
1695222600000|2023-09-20 15:10:00|187.85|185.45|188.15|185.75|188.46|186.06|187.55|185.15|0
1695222900000|2023-09-20 15:15:00|188.25|185.85|189.36|186.96|189.36|186.96|188.05|185.65|0
1695223200000|2023-09-20 15:20:00|189.26|186.86|189.67|187.27|189.87|187.47|189.06|186.66|0
1695223500000|2023-09-20 15:25:00|189.77|187.37|190.07|187.67|190.38|187.98|189.57|187.17|0
1695223800000|2023-09-20 15:30:00|190.17|187.77|189.87|187.47|190.48|188.08|189.36|186.96|0
1695224100000|2023-09-20 15:35:00|189.56|187.16|190.68|188.28|190.68|188.28|189.16|186.76|0
1695224400000|2023-09-20 15:40:00|190.58|188.18|190.27|187.87|190.68|188.28|189.76|187.36|0
1695224700000|2023-09-20 15:45:00|190.37|187.97|189.25|186.85|190.37|187.97|189.05|186.65|0
1695225000000|2023-09-20 15:50:00|189.15|186.75|188.75|186.35|189.46|187.06|188.65|186.25|0
1695225300000|2023-09-20 15:55:00|188.65|186.25|188.34|185.94|188.85|186.45|188.34|185.94|0
1695225600000|2023-09-20 16:00:00|188.44|186.04|188.95|186.55|189.15|186.75|188.34|185.94|0
1695225900000|2023-09-20 16:05:00|189.15|186.75|189.05|186.65|189.45|187.05|188.74|186.34|0
1695226200000|2023-09-20 16:10:00|188.94|186.54|188.54|186.14|189.15|186.75|188.34|185.94|0
1695226500000|2023-09-20 16:15:00|188.44|186.04|188.74|186.34|188.74|186.34|188.34|185.94|0
1695226800000|2023-09-20 16:20:00|188.84|186.44|189.04|186.64|189.04|186.64|188.33|185.93|0
1695227100000|2023-09-20 16:25:00|188.94|186.54|187.93|185.53|189.45|187.05|187.93|185.53|0
1695227400000|2023-09-20 16:30:00|187.83|185.43|187.83|185.43|188.23|185.83|187.83|185.43|0
1695227700000|2023-09-20 16:35:00|187.93|185.53|187.72|185.32|188.23|185.83|187.52|185.12|0
1695228000000|2023-09-20 16:40:00|187.62|185.22|187.72|185.32|188.03|185.63|187.52|185.12|0
1695228300000|2023-09-20 16:45:00|187.82|185.42|187.92|185.52|188.23|185.83|187.42|185.02|0
1695228600000|2023-09-20 16:50:00|188.02|185.62|187.82|185.42|188.22|185.82|187.42|185.02|0
1695228900000|2023-09-20 16:55:00|187.72|185.32|187.42|185.02|187.82|185.42|187.32|184.92|0
1695229200000|2023-09-20 17:00:00|187.32|184.92|187.72|185.32|188.02|185.62|187.32|184.92|0
1695229500000|2023-09-20 17:05:00|187.82|185.42|187.82|185.42|188.22|185.82|187.31|184.91|0
1695229800000|2023-09-20 17:10:00|187.72|185.32|188.62|186.22|188.72|186.32|187.71|185.31|0
1695230100000|2023-09-20 17:15:00|188.72|186.32|188.12|185.72|188.93|186.53|187.91|185.51|0
1695230400000|2023-09-20 17:20:00|188.22|185.82|188.11|185.71|188.22|185.82|187.41|185.01|0
1695230700000|2023-09-20 17:25:00|188.21|185.81|188.82|186.42|188.82|186.42|188.01|185.61|0
1695231000000|2023-09-20 17:30:00|188.72|186.32|189.02|186.62|189.12|186.72|188.72|186.32|0
1695231300000|2023-09-20 17:35:00|189.12|186.72|190.24|187.84|190.34|187.94|189.02|186.62|0
1695231600000|2023-09-20 17:40:00|190.75|188.35|189.92|187.52|191.05|188.65|189.15|186.75|0
1695231900000|2023-09-20 17:45:00|190.02|187.62|189.92|187.52|190.43|188.03|189.92|187.52|0
1695232200000|2023-09-20 17:50:00|190.02|187.62|188.29|185.89|190.12|187.72|188.19|185.79|0
1695232500000|2023-09-20 17:55:00|188.19|185.79|188.5|186.1|188.6|186.2|187.89|185.49|0
1695232800000|2023-09-20 18:00:00|188.45|186.05|194.8|192.4|196.52|194.12|188.45|186.05|0
1695233100000|2023-09-20 18:05:00|195.01|192.61|195.11|192.71|196.67|194.27|192.53|190.13|0
1695233400000|2023-09-20 18:10:00|195.63|193.23|194.38|191.98|196.26|193.86|192.94|190.54|0
1695233700000|2023-09-20 18:15:00|194.69|192.29|193.24|190.84|195|192.6|192.63|190.23|0
1695234000000|2023-09-20 18:20:00|193.35|190.95|191.91|189.51|194.28|191.88|191.91|189.51|0
1695234300000|2023-09-20 18:25:00|192.01|189.61|192.73|190.33|192.93|190.53|191.29|188.89|0
1695234600000|2023-09-20 18:30:00|192.83|190.43|191.49|189.09|194.17|191.77|188.13|185.73|0
1695234900000|2023-09-20 18:35:00|191.39|188.99|190.16|187.76|191.7|189.3|188.34|185.94|0
1695235200000|2023-09-20 18:40:00|190.06|187.66|190|187.6|192.62|190.22|189.08|186.68|0
1695235500000|2023-09-20 18:45:00|190.2|187.8|194.11|191.71|194.32|191.92|189.69|187.29|0
1695235800000|2023-09-20 18:50:00|194.01|191.61|194.94|192.54|196.51|194.11|192.87|190.47|0
1695236100000|2023-09-20 18:55:00|195.05|192.65|195.15|192.75|196.09|193.69|192.46|190.06|0
1695236400000|2023-09-20 19:00:00|195.67|193.27|194.84|192.44|196.2|193.8|193.49|191.09|0
1695236700000|2023-09-20 19:05:00|194.94|192.54|197.03|194.63|197.45|195.05|194.01|191.61|0
1695237000000|2023-09-20 19:10:00|196.93|194.53|199.88|197.48|200.3|197.9|196.4|194|0
1695237300000|2023-09-20 19:15:00|200.3|197.9|200.61|198.21|201.25|198.85|197.46|195.06|0
1695237600000|2023-09-20 19:20:00|200.82|198.42|199.01|196.61|201.14|198.74|199.01|196.61|0
1695237900000|2023-09-20 19:25:00|199.12|196.72|198.69|196.29|199.86|197.46|197.85|195.45|0
1695238200000|2023-09-20 19:30:00|198.59|196.19|204.57|202.17|204.9|202.5|198.59|196.19|0
1695238500000|2023-09-20 19:35:00|204.79|202.39|205.54|203.14|205.98|203.58|203.49|201.09|0
1695238800000|2023-09-20 19:40:00|205.65|203.25|206.08|203.68|206.25|203.85|204.57|202.17|0
1695239100000|2023-09-20 19:45:00|205.98|203.58|205.56|203.16|207.06|204.66|203.66|201.26|0
1695239400000|2023-09-20 19:50:00|206.21|203.81|206.21|203.81|206.43|204.03|204.58|202.18|0
1695239700000|2023-09-20 19:55:00|205.99|203.59|209.04|206.64|209.59|207.19|205.56|203.16|0
1695240000000|2023-09-20 20:00:00|208.28|205.88|209.81|207.41|210.58|208.18|208.28|205.88|0
1695240300000|2023-09-20 20:05:00|210.25|207.85|210.36|207.96|210.47|208.07|209.92|207.52|0
1695240600000|2023-09-20 20:10:00|210.25|207.85|210.47|208.07|210.69|208.29|209.92|207.52|0
1695240900000|2023-09-20 20:15:00|210.46|207.86|209.36|206.76|210.79|208.19|209.36|206.76|0
1695241200000|2023-09-20 20:20:00|209.25|206.65|209.47|206.87|209.58|206.98|209.14|206.54|0
1695241500000|2023-09-20 20:25:00|209.46|206.86|209.46|206.86|209.68|207.08|209.46|206.86|0
1695241800000|2023-09-20 20:30:00|209.35|206.75|209.24|206.64|209.35|206.75|209.02|206.42|0
1695242100000|2023-09-20 20:35:00|209.35|206.75|209.46|206.86|209.46|206.86|209.02|206.42|0
1695242400000|2023-09-20 20:40:00|209.57|206.97|209.79|207.19|209.79|207.19|209.24|206.64|0
1695242700000|2023-09-20 20:45:00|209.68|207.08|210.67|208.07|210.67|208.07|209.46|206.86|0
1695243000000|2023-09-20 20:50:00|210.56|207.96|210.28|207.68|210.56|207.96|210.28|207.68|0
1695243300000|2023-09-20 20:55:00|210.23|207.63|210.61|208.01|211|208.4|210.23|207.63|0
1695243600000|2023-09-20 21:00:00|210.54|207.94|210.44|207.84|210.63|208.03|210.42|207.82|0
1695243900000|2023-09-20 21:05:00|210.5|207.9|210.47|207.87|210.6|208|210.29|207.69|0
1695244200000|2023-09-20 21:10:00|210.5|207.9|210.76|208.16|210.93|208.33|210.5|207.9|0
1695244500000|2023-09-20 21:15:00|210.83|208.23|210.68|208.08|210.93|208.33|210.63|208.03|0
1695244800000|2023-09-20 21:20:00|210.65|208.05|210.5|207.9|210.76|208.16|210.5|207.9|0
1695245100000|2023-09-20 21:25:00|210.46|207.86|210.48|207.88|210.52|207.92|210.46|207.86|0
1695245400000|2023-09-20 21:30:00|210.46|207.86|210.58|207.98|210.58|207.98|210.45|207.85|0
1695245700000|2023-09-20 21:35:00|210.69|208.09|210.68|208.08|210.7|208.1|210.53|207.93|0
1695246000000|2023-09-20 21:40:00|210.66|208.06|210.76|208.16|210.78|208.18|210.61|208.01|0
1695246300000|2023-09-20 21:45:00|210.73|208.13|210.73|208.13|210.76|208.16|210.73|208.13|0
1695246600000|2023-09-20 21:50:00|210.58|207.98|210.53|207.93|210.6|208|210.45|207.85|0
1695246900000|2023-09-20 21:55:00|210.51|207.91|210.63|208.03|210.81|208.21|210.46|207.86|0
1695247200000|2023-09-20 22:00:00|210.04|207.44|209.44|206.84|210.04|207.44|209.33|206.73|0
1695247500000|2023-09-20 22:05:00|209.55|206.95|209.76|207.16|209.77|207.17|209.43|206.83|0
1695247800000|2023-09-20 22:10:00|209.87|207.27|210.97|208.37|210.97|208.37|209.54|206.94|0
1695248100000|2023-09-20 22:15:00|210.86|208.26|211.08|208.48|211.08|208.48|210.75|208.15|0
1695248400000|2023-09-20 22:20:00|210.97|208.37|210.97|208.37|210.97|208.37|210.64|208.04|0
1695248700000|2023-09-20 22:25:00|210.92|208.32|211.3|208.7|211.52|208.92|210.86|208.26|0
1695249000000|2023-09-20 22:30:00|211.36|208.76|211.52|208.92|211.85|209.25|210.97|208.37|0
1695249300000|2023-09-20 22:35:00|211.74|209.14|211.63|209.03|211.91|209.31|211.41|208.81|0
1695249600000|2023-09-20 22:40:00|211.52|208.92|211.41|208.81|211.63|209.03|211.19|208.59|0
1695249900000|2023-09-20 22:45:00|211.3|208.7|211.41|208.81|211.41|208.81|211.19|208.59|0
1695250200000|2023-09-20 22:50:00|211.52|208.92|211.18|208.58|211.52|208.92|211.18|208.58|0
1695250500000|2023-09-20 22:55:00|211.29|208.69|211.29|208.69|211.4|208.8|211.18|208.58|0
1695250800000|2023-09-20 23:00:00|211.4|208.8|211.79|209.19|212.07|209.47|211.4|208.8|0
1695251100000|2023-09-20 23:05:00|211.84|209.24|211.95|209.35|211.95|209.35|211.51|208.91|0
1695251400000|2023-09-20 23:10:00|211.84|209.24|211.62|209.02|211.95|209.35|211.62|209.02|0
1695251700000|2023-09-20 23:15:00|211.57|208.97|211.29|208.69|211.62|209.02|211.29|208.69|0
1695252000000|2023-09-20 23:20:00|211.4|208.8|211.29|208.69|211.51|208.91|211.29|208.69|0
1695252300000|2023-09-20 23:25:00|211.28|208.68|210.84|208.24|211.28|208.68|210.84|208.24|0
1695252600000|2023-09-20 23:30:00|210.95|208.35|210.95|208.35|211.06|208.46|210.84|208.24|0
1695252900000|2023-09-20 23:35:00|211.06|208.46|210.95|208.35|212.17|209.57|210.84|208.24|0
1695253200000|2023-09-20 23:40:00|211.06|208.46|211.56|208.96|211.61|209.01|211.06|208.46|0
1695253500000|2023-09-20 23:45:00|211.5|208.9|211.67|209.07|211.72|209.12|210.84|208.24|0
1695253800000|2023-09-20 23:50:00|211.61|209.01|211.94|209.34|212.27|209.67|211.61|209.01|0
1695254100000|2023-09-20 23:55:00|211.83|209.23|212.16|209.56|212.16|209.56|211.83|209.23|0
1695254400000|2023-09-21 00:00:00|212.05|209.45|211.72|209.12|212.27|209.67|211.61|209.01|0
1695254700000|2023-09-21 00:05:00|211.83|209.23|212.49|209.89|212.49|209.89|211.49|208.89|0
1695255000000|2023-09-21 00:10:00|212.38|209.78|211.16|208.56|212.38|209.78|211.16|208.56|0
1695255300000|2023-09-21 00:15:00|211.05|208.45|210.83|208.23|211.27|208.67|210.5|207.9|0
1695255600000|2023-09-21 00:20:00|210.94|208.34|211.27|208.67|211.27|208.67|210.5|207.9|0
1695255900000|2023-09-21 00:25:00|211.38|208.78|213.38|210.78|213.6|211|211.38|208.78|0
1695256200000|2023-09-21 00:30:00|213.5|211.1|213.94|211.54|214.05|211.65|213.39|210.99|0
1695256500000|2023-09-21 00:35:00|214.05|211.65|214.49|212.09|214.61|212.21|214.05|211.65|0
1695256800000|2023-09-21 00:40:00|214.38|211.98|215.16|212.76|215.27|212.87|214.27|211.87|0
1695257100000|2023-09-21 00:45:00|215.27|212.87|215.38|212.98|215.61|213.21|215.05|212.65|0
1695257400000|2023-09-21 00:50:00|215.33|212.93|215.05|212.65|215.38|212.98|214.82|212.42|0
1695257700000|2023-09-21 00:55:00|214.93|212.53|215.27|212.87|215.38|212.98|214.93|212.53|0
1695258000000|2023-09-21 01:00:00|215.33|212.93|215.15|212.75|215.82|213.42|215.15|212.75|0
1695258300000|2023-09-21 01:05:00|215.27|212.87|215.15|212.75|215.38|212.98|215.04|212.64|0
1695258600000|2023-09-21 01:10:00|215.04|212.64|214.93|212.53|215.15|212.75|214.71|212.31|0
1695258900000|2023-09-21 01:15:00|215.04|212.64|214.82|212.42|215.26|212.86|214.71|212.31|0
1695259200000|2023-09-21 01:20:00|214.93|212.53|214.7|212.3|215.04|212.64|214.48|212.08|0
1695259500000|2023-09-21 01:25:00|214.59|212.19|214.81|212.41|214.92|212.52|214.59|212.19|0
1695259800000|2023-09-21 01:30:00|214.87|212.47|215.37|212.97|215.7|213.3|214.7|212.3|0
1695260100000|2023-09-21 01:35:00|215.48|213.08|215.59|213.19|215.93|213.53|215.37|212.97|0
1695260400000|2023-09-21 01:40:00|215.7|213.3|215.81|213.41|215.81|213.41|215.25|212.85|0
1695260700000|2023-09-21 01:45:00|215.76|213.36|215.14|212.74|215.81|213.41|214.92|212.52|0
1695261000000|2023-09-21 01:50:00|215.25|212.85|215.7|213.3|215.7|213.3|215.14|212.74|0
1695261300000|2023-09-21 01:55:00|215.81|213.41|216.14|213.74|216.14|213.74|215.47|213.07|0
1695261600000|2023-09-21 02:00:00|216.25|213.85|216.14|213.74|216.25|213.85|215.81|213.41|0
1695261900000|2023-09-21 02:05:00|216.03|213.63|215.92|213.52|216.14|213.74|215.8|213.4|0
1695262200000|2023-09-21 02:10:00|216.03|213.63|215.69|213.29|216.03|213.63|215.58|213.18|0
1695262500000|2023-09-21 02:15:00|215.64|213.24|215.91|213.51|215.91|213.51|215.58|213.18|0
1695262800000|2023-09-21 02:20:00|216.03|213.63|216.36|213.96|216.58|214.18|215.91|213.51|0
1695263100000|2023-09-21 02:25:00|216.25|213.85|217.03|214.63|217.03|214.63|216.14|213.74|0
1695263400000|2023-09-21 02:30:00|216.92|214.52|217.37|214.97|217.37|214.97|216.81|214.41|0
1695263700000|2023-09-21 02:35:00|217.25|214.85|217.36|214.96|217.36|214.96|217.03|214.63|0
1695264000000|2023-09-21 02:40:00|217.25|214.85|217.47|215.07|217.48|215.08|217.14|214.74|0
1695264300000|2023-09-21 02:45:00|217.36|214.96|217.02|214.62|217.47|215.07|217.02|214.62|0
1695264600000|2023-09-21 02:50:00|216.91|214.51|217.25|214.85|217.36|214.96|216.69|214.29|0
1695264900000|2023-09-21 02:55:00|217.36|214.96|216.8|214.4|217.36|214.96|216.8|214.4|0
1695265200000|2023-09-21 03:00:00|216.68|214.28|216.57|214.17|216.91|214.51|216.46|214.06|0
1695265500000|2023-09-21 03:05:00|216.68|214.28|216.12|213.72|216.68|214.28|216.01|213.61|0
1695265800000|2023-09-21 03:10:00|216.18|213.78|216.12|213.72|216.23|213.83|215.9|213.5|0
1695266100000|2023-09-21 03:15:00|216.23|213.83|216.01|213.61|216.23|213.83|215.9|213.5|0
1695266400000|2023-09-21 03:20:00|215.9|213.5|215.67|213.27|216.01|213.61|215.56|213.16|0
1695266700000|2023-09-21 03:25:00|215.56|213.16|215.78|213.38|215.89|213.49|215.56|213.16|0
1695267000000|2023-09-21 03:30:00|215.89|213.49|216|213.6|216.12|213.72|215.78|213.38|0
1695267300000|2023-09-21 03:35:00|215.89|213.49|215.78|213.38|216.11|213.71|215.44|213.04|0
1695267600000|2023-09-21 03:40:00|215.89|213.49|215.66|213.26|215.89|213.49|215.55|213.15|0
1695267900000|2023-09-21 03:45:00|215.78|213.38|215.78|213.38|215.78|213.38|215.66|213.26|0
1695268200000|2023-09-21 03:50:00|215.77|213.37|215.77|213.37|215.89|213.49|215.66|213.26|0
1695268500000|2023-09-21 03:55:00|215.88|213.48|215.66|213.26|215.88|213.48|215.55|213.15|0
1695268800000|2023-09-21 04:00:00|215.55|213.15|215.99|213.59|215.99|213.59|215.55|213.15|0
1695269100000|2023-09-21 04:05:00|215.88|213.48|215.88|213.48|215.88|213.48|215.66|213.26|0
1695269400000|2023-09-21 04:10:00|215.99|213.59|216.1|213.7|216.1|213.7|215.88|213.48|0
1695269700000|2023-09-21 04:15:00|216.21|213.81|215.99|213.59|216.21|213.81|215.99|213.59|0
1695270000000|2023-09-21 04:20:00|216.1|213.7|216.32|213.92|216.44|214.04|215.99|213.59|0
1695270300000|2023-09-21 04:25:00|216.21|213.81|215.99|213.59|216.21|213.81|215.88|213.48|0
1695270600000|2023-09-21 04:30:00|215.87|213.47|215.99|213.59|215.99|213.59|215.54|213.14|0
1695270900000|2023-09-21 04:35:00|215.93|213.53|215.76|213.36|215.99|213.59|215.65|213.25|0
1695271200000|2023-09-21 04:40:00|215.82|213.42|215.87|213.47|215.93|213.53|215.71|213.31|0
1695271500000|2023-09-21 04:45:00|215.98|213.58|216.32|213.92|216.43|214.03|215.87|213.47|0
1695271800000|2023-09-21 04:50:00|216.43|214.03|216.54|214.14|216.54|214.14|216.43|214.03|0
1695272100000|2023-09-21 04:55:00|216.65|214.25|216.31|213.91|216.76|214.36|216.2|213.8|0
1695272400000|2023-09-21 05:00:00|216.2|213.8|216.87|214.47|216.98|214.58|216.2|213.8|0
1695272700000|2023-09-21 05:05:00|216.98|214.58|216.76|214.36|217.21|214.81|216.76|214.36|0
1695273000000|2023-09-21 05:10:00|216.65|214.25|216.09|213.69|216.76|214.36|216.09|213.69|0
1695273300000|2023-09-21 05:15:00|216.2|213.8|216.64|214.24|216.76|214.36|216.2|213.8|0
1695273600000|2023-09-21 05:20:00|216.76|214.36|217.31|214.91|217.32|214.92|216.53|214.13|0
1695273900000|2023-09-21 05:25:00|217.2|214.8|217.65|215.25|217.65|215.25|217.2|214.8|0
1695274200000|2023-09-21 05:30:00|217.54|215.14|217.2|214.8|217.65|215.25|217.09|214.69|0
1695274500000|2023-09-21 05:35:00|217.09|214.69|216.53|214.13|217.15|214.75|216.41|214.01|0
1695274800000|2023-09-21 05:40:00|216.41|214.01|216.41|214.01|216.53|214.13|216.41|214.01|0
1695275100000|2023-09-21 05:45:00|216.3|213.9|215.96|213.56|216.36|213.96|215.96|213.56|0
1695275400000|2023-09-21 05:50:00|216.07|213.67|216.86|214.46|216.97|214.57|216.07|213.67|0
1695275700000|2023-09-21 05:55:00|216.75|214.35|216.74|214.34|217.08|214.68|216.74|214.34|0
1695276000000|2023-09-21 06:00:00|216.97|214.57|216.63|214.23|216.97|214.57|216.07|213.67|0
1695276300000|2023-09-21 06:05:00|216.74|214.34|215.4|213|216.74|214.34|213.72|211.32|0
1695276600000|2023-09-21 06:10:00|215.45|213.05|214.72|212.32|215.51|213.11|214.61|212.21|0
1695276900000|2023-09-21 06:15:00|214.61|212.21|214.95|212.55|215.06|212.66|214.61|212.21|0
1695277200000|2023-09-21 06:20:00|214.83|212.43|214.83|212.43|215.39|212.99|214.72|212.32|0
1695277500000|2023-09-21 06:25:00|214.72|212.32|214.61|212.21|214.94|212.54|214.61|212.21|0
1695277800000|2023-09-21 06:30:00|214.72|212.32|214.38|211.98|214.83|212.43|214.38|211.98|0
1695278100000|2023-09-21 06:35:00|214.49|212.09|214.05|211.65|214.49|212.09|213.82|211.42|0
1695278400000|2023-09-21 06:40:00|213.93|211.53|213.71|211.31|214.05|211.65|213.6|211.2|0
1695278700000|2023-09-21 06:45:00|213.6|211.2|213.93|211.53|214.27|211.87|213.43|211.03|0
1695279000000|2023-09-21 06:50:00|213.99|211.59|213.65|211.25|214.04|211.64|213.49|211.09|0
1695279300000|2023-09-21 06:55:00|213.6|211.2|213.71|211.31|213.82|211.42|213.37|210.97|0
1695279600000|2023-09-21 07:00:00|213.82|211.42|213.43|211.03|214.49|212.09|213.37|210.97|0
1695279900000|2023-09-21 07:05:00|213.48|211.08|213.81|211.41|214.15|211.75|213.37|210.97|0
1695280200000|2023-09-21 07:10:00|213.7|211.3|214.26|211.86|214.6|212.2|213.7|211.3|0
1695280500000|2023-09-21 07:15:00|214.37|211.97|214.48|212.08|214.71|212.31|213.59|211.19|0
1695280800000|2023-09-21 07:20:00|214.59|212.19|215.15|212.75|215.15|212.75|214.26|211.86|0
1695281100000|2023-09-21 07:25:00|215.04|212.64|216.05|213.65|216.05|213.65|215.04|212.64|0
1695281400000|2023-09-21 07:30:00|215.48|213.08|215.15|212.75|217.96|215.56|214.92|212.52|0
1695281700000|2023-09-21 07:35:00|215.26|212.86|215.26|212.86|216.04|213.64|214.48|212.08|0
1695282000000|2023-09-21 07:40:00|215.15|212.75|215.37|212.97|216.15|213.75|214.92|212.52|0
1695282300000|2023-09-21 07:45:00|215.59|213.19|215.25|212.85|215.7|213.3|214.58|212.18|0
1695282600000|2023-09-21 07:50:00|215.14|212.74|214.58|212.18|215.25|212.85|214.14|211.74|0
1695282900000|2023-09-21 07:55:00|214.47|212.07|214.69|212.29|214.92|212.52|214.47|212.07|0
1695283200000|2023-09-21 08:00:00|214.36|211.96|214.91|212.51|214.91|212.51|213.8|211.4|0
1695283500000|2023-09-21 08:05:00|215.14|212.74|214.64|212.24|215.14|212.74|214.36|211.96|0
1695283800000|2023-09-21 08:10:00|214.69|212.29|215.92|213.52|215.92|213.52|214.47|212.07|0
1695284100000|2023-09-21 08:15:00|216.03|213.63|216.7|214.3|216.93|214.53|215.92|213.52|0
1695284400000|2023-09-21 08:20:00|216.76|214.36|216.37|213.97|216.82|214.42|216.14|213.74|0
1695284700000|2023-09-21 08:25:00|216.48|214.08|215.47|213.07|216.48|214.08|215.24|212.84|0
1695285000000|2023-09-21 08:30:00|215.35|212.95|217.15|214.75|217.15|214.75|215.35|212.95|0
1695285300000|2023-09-21 08:35:00|217.04|214.64|217.83|215.43|218.05|215.65|216.93|214.53|0
1695285600000|2023-09-21 08:40:00|217.94|215.54|217.71|215.31|218.28|215.88|217.6|215.2|0
1695285900000|2023-09-21 08:45:00|217.6|215.2|217.48|215.08|218.16|215.76|217.37|214.97|0
1695286200000|2023-09-21 08:50:00|217.37|214.97|218.5|216.1|218.73|216.33|217.37|214.97|0
1695286500000|2023-09-21 08:55:00|218.61|216.21|218.05|215.65|218.73|216.33|217.82|215.42|0
1695286800000|2023-09-21 09:00:00|218.16|215.76|216.92|214.52|218.16|215.76|216.8|214.4|0
1695287100000|2023-09-21 09:05:00|216.8|214.4|218.04|215.64|218.04|215.64|216.8|214.4|0
1695287400000|2023-09-21 09:10:00|218.16|215.76|217.82|215.42|218.38|215.98|217.7|215.3|0
1695287700000|2023-09-21 09:15:00|217.87|215.47|218.49|216.09|218.61|216.21|217.7|215.3|0
1695288000000|2023-09-21 09:20:00|218.38|215.98|217.7|215.3|218.72|216.32|217.7|215.3|0
1695288300000|2023-09-21 09:25:00|217.81|215.41|217.92|215.52|218.15|215.75|217.7|215.3|0
1695288600000|2023-09-21 09:30:00|218.04|215.64|218.15|215.75|218.72|216.32|217.58|215.18|0
1695288900000|2023-09-21 09:35:00|218.26|215.86|218.26|215.86|218.71|216.31|217.92|215.52|0
1695289200000|2023-09-21 09:40:00|218.15|215.75|218.77|216.37|218.77|216.37|218.03|215.63|0
1695289500000|2023-09-21 09:45:00|218.83|216.43|219.28|216.88|219.73|217.33|218.49|216.09|0
1695289800000|2023-09-21 09:50:00|219.39|216.99|219.5|217.1|219.84|217.44|219.16|216.76|0
1695290100000|2023-09-21 09:55:00|219.62|217.22|219.96|217.56|220.41|218.01|219.5|217.1|0
1695290400000|2023-09-21 10:00:00|219.84|217.44|220.75|218.35|220.87|218.47|219.84|217.44|0
1695290700000|2023-09-21 10:05:00|220.64|218.24|221.43|219.03|222.12|219.72|220.64|218.24|0
1695291000000|2023-09-21 10:10:00|221.55|219.15|220.98|218.58|222.01|219.61|220.98|218.58|0
1695291300000|2023-09-21 10:15:00|221.09|218.69|221.89|219.49|222.46|220.06|220.98|218.58|0
1695291600000|2023-09-21 10:20:00|221.77|219.37|222.35|219.95|222.58|220.18|221.55|219.15|0
1695291900000|2023-09-21 10:25:00|222.46|220.06|222.76|220.36|223.34|220.94|220.31|217.91|0
1695292200000|2023-09-21 10:30:00|222.65|220.25|222.64|220.24|223.22|220.82|222.42|220.02|0
1695292500000|2023-09-21 10:35:00|222.87|220.47|223.76|221.36|224.57|222.17|222.87|220.47|0
1695292800000|2023-09-21 10:40:00|223.88|221.48|223.99|221.59|224.22|221.82|223.65|221.25|0
1695293100000|2023-09-21 10:45:00|224.11|221.71|224.22|221.82|224.45|222.05|223.53|221.13|0
1695293400000|2023-09-21 10:50:00|224.11|221.71|223.65|221.25|224.57|222.17|223.53|221.13|0
1695293700000|2023-09-21 10:55:00|223.53|221.13|223.41|221.01|223.65|221.25|223.19|220.79|0
1695294000000|2023-09-21 11:00:00|223.36|220.96|224.22|221.82|224.33|221.93|222.5|220.1|0
1695294300000|2023-09-21 11:05:00|223.76|221.36|224.91|222.51|225.37|222.97|223.64|221.24|0
1695294600000|2023-09-21 11:10:00|225.02|222.62|226.06|223.66|226.64|224.24|224.68|222.28|0
1695294900000|2023-09-21 11:15:00|225.94|223.54|226.87|224.47|227.1|224.7|225.94|223.54|0
1695295200000|2023-09-21 11:20:00|226.75|224.35|227.21|224.81|227.33|224.93|226.52|224.12|0
1695295500000|2023-09-21 11:25:00|227.45|225.05|226.98|224.58|227.45|225.05|226.52|224.12|0
1695295800000|2023-09-21 11:30:00|227.21|224.81|226.86|224.46|227.56|225.16|226.75|224.35|0
1695296100000|2023-09-21 11:35:00|226.75|224.35|227.09|224.69|227.09|224.69|226.05|223.65|0
1695296400000|2023-09-21 11:40:00|226.86|224.46|226.05|223.65|227.09|224.69|226.05|223.65|0
1695296700000|2023-09-21 11:45:00|225.93|223.53|226.05|223.65|226.4|224|225.53|223.13|0
1695297000000|2023-09-21 11:50:00|225.93|223.53|226.97|224.57|227.32|224.92|225.82|223.42|0
1695297300000|2023-09-21 11:55:00|227.09|224.69|227.2|224.8|227.78|225.38|226.86|224.46|0
1695297600000|2023-09-21 12:00:00|227.32|224.92|226.85|224.45|227.67|225.27|226.62|224.22|0
1695297900000|2023-09-21 12:05:00|227.09|224.69|227.9|225.5|228.07|225.67|226.51|224.11|0
1695298200000|2023-09-21 12:10:00|227.78|225.38|227.55|225.15|228.13|225.73|226.97|224.57|0
1695298500000|2023-09-21 12:15:00|227.43|225.03|227.89|225.49|228.01|225.61|227.31|224.91|0
1695298800000|2023-09-21 12:20:00|228.01|225.61|228.36|225.96|228.59|226.19|227.55|225.15|0
1695299100000|2023-09-21 12:25:00|228.48|226.08|227.78|225.38|228.59|226.19|227.54|225.14|0
1695299400000|2023-09-21 12:30:00|228.3|225.9|230.22|227.82|230.93|228.53|228.12|225.72|0
1695299700000|2023-09-21 12:35:00|230.11|227.71|230.18|227.78|230.41|228.01|229.52|227.12|0
1695300000000|2023-09-21 12:40:00|229.95|227.55|229.71|227.31|230.41|228.01|228.9|226.5|0
1695300300000|2023-09-21 12:45:00|229.6|227.2|229.48|227.08|230.88|228.48|228.9|226.5|0
1695300600000|2023-09-21 12:50:00|229.36|226.96|229.48|227.08|230.53|228.13|229.36|226.96|0
1695300900000|2023-09-21 12:55:00|229.36|226.96|228.54|226.14|229.48|227.08|228.43|226.03|0
1695301200000|2023-09-21 13:00:00|228.31|225.91|227.85|225.45|228.31|225.91|226.92|224.52|0
1695301500000|2023-09-21 13:05:00|227.96|225.56|227.84|225.44|228.54|226.14|227.73|225.33|0
1695301800000|2023-09-21 13:10:00|227.79|225.39|228.31|225.91|228.77|226.37|227.73|225.33|0
1695302100000|2023-09-21 13:15:00|228.42|226.02|228.19|225.79|228.66|226.26|227.84|225.44|0
1695302400000|2023-09-21 13:20:00|228.31|225.91|228.07|225.67|228.54|226.14|227.72|225.32|0
1695302700000|2023-09-21 13:25:00|227.96|225.56|226.1|223.7|227.96|225.56|225.99|223.59|0
1695303000000|2023-09-21 13:30:00|225.99|223.59|228.53|226.13|229.23|226.83|224.84|222.44|0
1695303300000|2023-09-21 13:35:00|228.42|226.02|230.4|228|230.4|228|226.33|223.93|0
1695303600000|2023-09-21 13:40:00|230.05|227.65|230.51|228.11|230.51|228.11|228.18|225.78|0
1695303900000|2023-09-21 13:45:00|230.63|228.23|230.04|227.64|230.63|228.23|228.3|225.9|0
1695304200000|2023-09-21 13:50:00|229.58|227.18|230.74|228.34|231.92|229.52|229.58|227.18|0
1695304500000|2023-09-21 13:55:00|230.86|228.46|233.09|230.69|233.21|230.81|230.86|228.46|0
1695304800000|2023-09-21 14:00:00|233.21|230.81|233.56|231.16|233.8|231.4|232.38|229.98|0
1695305100000|2023-09-21 14:05:00|233.68|231.28|230.27|227.87|233.92|231.52|230.15|227.75|0
1695305400000|2023-09-21 14:10:00|230.04|227.64|231.09|228.69|231.56|229.16|229.34|226.94|0
1695305700000|2023-09-21 14:15:00|230.85|228.45|226.9|224.5|230.85|228.45|226.67|224.27|0
1695306000000|2023-09-21 14:20:00|227.01|224.61|227.31|224.91|228.52|226.12|224.95|222.55|0
1695306300000|2023-09-21 14:25:00|227.43|225.03|230.03|227.63|230.38|227.98|226.8|224.4|0
1695306600000|2023-09-21 14:30:00|230.14|227.74|230.38|227.98|231.2|228.8|229.44|227.04|0
1695306900000|2023-09-21 14:35:00|230.26|227.86|227.11|224.71|230.49|228.09|226.88|224.48|0
1695307200000|2023-09-21 14:40:00|227.34|224.94|229.09|226.69|229.2|226.8|226.53|224.13|0
1695307500000|2023-09-21 14:45:00|229.32|226.92|230.61|228.21|231.19|228.79|228.97|226.57|0
1695307800000|2023-09-21 14:50:00|230.72|228.32|231.07|228.67|231.66|229.26|230.37|227.97|0
1695308100000|2023-09-21 14:55:00|231.19|228.79|232.72|230.32|233.31|230.91|230.72|228.32|0
1695308400000|2023-09-21 15:00:00|232.84|230.44|232.01|229.61|232.95|230.55|232.01|229.61|0
1695308700000|2023-09-21 15:05:00|231.89|229.49|232.36|229.96|232.72|230.32|230.72|228.32|0
1695309000000|2023-09-21 15:10:00|232.24|229.84|233.66|231.26|234.49|232.09|231.54|229.14|0
1695309300000|2023-09-21 15:15:00|233.54|231.14|234.01|231.61|235.08|232.68|233.54|231.14|0
1695309600000|2023-09-21 15:20:00|234.13|231.73|234.01|231.61|234.37|231.97|232.59|230.19|0
1695309900000|2023-09-21 15:25:00|234.13|231.73|234.37|231.97|234.6|232.2|233.89|231.49|0
1695310200000|2023-09-21 15:30:00|234.49|232.09|232.13|229.73|234.6|232.2|231.87|229.47|0
1695310500000|2023-09-21 15:35:00|232.24|229.84|232.71|230.31|233.3|230.9|231.66|229.26|0
1695310800000|2023-09-21 15:40:00|232.6|230.2|232.71|230.31|234.01|231.61|232.59|230.19|0
1695311100000|2023-09-21 15:45:00|232.83|230.43|231.53|229.13|232.83|230.43|231.06|228.66|0
1695311400000|2023-09-21 15:50:00|231.42|229.02|233.06|230.66|233.06|230.66|231.06|228.66|0
1695311700000|2023-09-21 15:55:00|233.18|230.78|233.05|230.65|233.42|231.02|231.75|229.35|0
1695312000000|2023-09-21 16:00:00|232.93|230.53|234.12|231.72|234.36|231.96|232.93|230.53|0
1695312300000|2023-09-21 16:05:00|234|231.6|233.88|231.48|234.35|231.95|233.76|231.36|0
1695312600000|2023-09-21 16:10:00|234|231.6|234.83|232.43|235.31|232.91|233.88|231.48|0
1695312900000|2023-09-21 16:15:00|234.95|232.55|233.99|231.59|235.3|232.9|233.76|231.36|0
1695313200000|2023-09-21 16:20:00|234.11|231.71|234.05|231.65|235.01|232.61|233.52|231.12|0
1695313500000|2023-09-21 16:25:00|234.17|231.77|233.93|231.53|235.01|232.61|233.46|231.06|0
1695313800000|2023-09-21 16:30:00|233.7|231.3|232.16|229.76|234.29|231.89|231.92|229.52|0
1695314100000|2023-09-21 16:35:00|232.28|229.88|234.29|231.89|234.64|232.24|232.28|229.88|0
1695314400000|2023-09-21 16:40:00|234.47|232.07|234.17|231.77|234.88|232.48|232.98|230.58|0
1695314700000|2023-09-21 16:45:00|234.05|231.65|233.1|230.7|234.17|231.77|232.98|230.58|0
1695315000000|2023-09-21 16:50:00|233.16|230.76|233.45|231.05|233.69|231.29|232.39|229.99|0
1695315300000|2023-09-21 16:55:00|233.57|231.17|234.88|232.48|235|232.6|233.45|231.05|0
1695315600000|2023-09-21 17:00:00|235|232.6|233.69|231.29|235.23|232.83|233.57|231.17|0
1695315900000|2023-09-21 17:05:00|233.81|231.41|232.74|230.34|233.92|231.52|232.15|229.75|0
1695316200000|2023-09-21 17:10:00|232.62|230.22|230.25|227.85|232.74|230.34|230.13|227.73|0
1695316500000|2023-09-21 17:15:00|230.01|227.61|229.61|227.21|230.55|228.15|229.26|226.86|0
1695316800000|2023-09-21 17:20:00|229.85|227.45|229.85|227.45|230.43|228.03|229.26|226.86|0
1695317100000|2023-09-21 17:25:00|229.73|227.33|228.89|226.49|229.74|227.34|228.19|225.79|0
1695317400000|2023-09-21 17:30:00|228.77|226.37|229|226.6|229.01|226.61|227.72|225.32|0
1695317700000|2023-09-21 17:35:00|229.12|226.72|229|226.6|229.12|226.72|227.6|225.2|0
1695318000000|2023-09-21 17:40:00|229.12|226.72|229.47|227.07|229.94|227.54|227.83|225.43|0
1695318300000|2023-09-21 17:45:00|229.35|226.95|228.52|226.12|229.71|227.31|227.63|225.23|0
1695318600000|2023-09-21 17:50:00|228.4|226|228.64|226.24|229.11|226.71|227.93|225.53|0
1695318900000|2023-09-21 17:55:00|228.52|226.12|229.1|226.7|229.69|227.29|228.52|226.12|0
1695319200000|2023-09-21 18:00:00|228.99|226.59|230.64|228.24|230.64|228.24|228.87|226.47|0
1695319500000|2023-09-21 18:05:00|230.75|228.35|230.87|228.47|230.87|228.47|229.34|226.94|0
1695319800000|2023-09-21 18:10:00|230.99|228.59|231.46|229.06|231.46|229.06|229.57|227.17|0
1695320100000|2023-09-21 18:15:00|231.58|229.18|232.05|229.65|232.41|230.01|231.22|228.82|0
1695320400000|2023-09-21 18:20:00|231.93|229.53|232.29|229.89|232.64|230.24|231.69|229.29|0
1695320700000|2023-09-21 18:25:00|232.17|229.77|234.31|231.91|234.31|231.91|232.05|229.65|0
1695321000000|2023-09-21 18:30:00|234.43|232.03|234.79|232.39|235.15|232.75|233.83|231.43|0
1695321300000|2023-09-21 18:35:00|234.67|232.27|233.23|230.83|234.91|232.51|232.4|230|0
1695321600000|2023-09-21 18:40:00|233.35|230.95|232.63|230.23|233.47|231.07|231.74|229.34|0
1695321900000|2023-09-21 18:45:00|232.51|230.11|233.7|231.3|233.7|231.3|232.28|229.88|0
1695322200000|2023-09-21 18:50:00|233.59|231.19|233.58|231.18|234.66|232.26|233.47|231.07|0
1695322500000|2023-09-21 18:55:00|233.7|231.3|234.9|232.5|235.02|232.62|233.46|231.06|0
1695322800000|2023-09-21 19:00:00|234.78|232.38|234.53|232.13|235.85|233.45|233.69|231.29|0
1695323100000|2023-09-21 19:05:00|234.41|232.01|235.37|232.97|235.97|233.57|234.29|231.89|0
1695323400000|2023-09-21 19:10:00|235.25|232.85|236.93|234.53|237.41|235.01|235.01|232.61|0
1695323700000|2023-09-21 19:15:00|237.17|234.77|238.85|236.45|239.63|237.23|237.05|234.65|0
1695324000000|2023-09-21 19:20:00|238.97|236.57|238.37|235.97|238.97|236.57|237.65|235.25|0
1695324300000|2023-09-21 19:25:00|238.49|236.09|240.67|238.27|241.28|238.88|238.13|235.73|0
1695324600000|2023-09-21 19:30:00|240.79|238.39|241.64|239.24|242.62|240.22|240.18|237.78|0
1695324900000|2023-09-21 19:35:00|241.76|239.36|240.67|238.27|241.76|239.36|239.45|237.05|0
1695325200000|2023-09-21 19:40:00|240.42|238.02|240.3|237.9|241.88|239.48|239.57|237.17|0
1695325500000|2023-09-21 19:45:00|240.42|238.02|241.03|238.63|241.03|238.63|239.57|237.17|0
1695325800000|2023-09-21 19:50:00|241.76|239.36|241.63|239.23|242.98|240.58|241.27|238.87|0
1695326100000|2023-09-21 19:55:00|241.51|239.11|244.69|242.29|244.94|242.54|241.51|239.11|0
1695326400000|2023-09-21 20:00:00|244.94|242.54|245.67|243.27|246.04|243.64|243.22|240.82|0
1695326700000|2023-09-21 20:05:00|245.55|243.15|244.81|242.41|245.67|243.27|244.57|242.17|0
1695327000000|2023-09-21 20:10:00|244.93|242.53|245.67|243.27|245.8|243.4|244.81|242.41|0
1695327300000|2023-09-21 20:15:00|245.89|243.29|246.26|243.66|246.39|243.79|245.52|242.92|0
1695327600000|2023-09-21 20:20:00|246.39|243.79|247|244.4|247.13|244.53|246.39|243.79|0
1695327900000|2023-09-21 20:25:00|246.88|244.28|247.13|244.53|247.25|244.65|246.88|244.28|0
1695328200000|2023-09-21 20:30:00|247.25|244.65|246.51|243.91|247.37|244.77|246.51|243.91|0
1695328500000|2023-09-21 20:35:00|246.63|244.03|245.89|243.29|246.63|244.03|245.76|243.16|0
1695328800000|2023-09-21 20:40:00|246.01|243.41|247.25|244.65|247.25|244.65|246.01|243.41|0
1695329100000|2023-09-21 20:45:00|247.12|244.52|247|244.4|247.12|244.52|246.87|244.27|0
1695329400000|2023-09-21 20:50:00|246.87|244.27|246.99|244.39|247.12|244.52|246.75|244.15|0
1695329700000|2023-09-21 20:55:00|247.06|244.46|246.44|243.84|247.12|244.52|246.32|243.72|0
1695330000000|2023-09-21 21:00:00|246.41|243.81|246.49|243.89|246.65|244.05|246.41|243.81|0
1695330300000|2023-09-21 21:05:00|246.6|244|246.39|243.79|246.74|244.14|246.39|243.79|0
1695330600000|2023-09-21 21:10:00|246.45|243.85|246.65|244.05|246.74|244.14|246.39|243.79|0
1695330900000|2023-09-21 21:15:00|246.74|244.14|246.7|244.1|247.06|244.46|246.65|244.05|0
1695331200000|2023-09-21 21:20:00|246.72|244.12|246.57|243.97|246.87|244.27|246.57|243.97|0
1695331500000|2023-09-21 21:25:00|246.41|243.81|246.45|243.85|246.57|243.97|246.39|243.79|0
1695331800000|2023-09-21 21:30:00|246.5|243.9|246.51|243.91|246.51|243.91|246.3|243.7|0
1695332100000|2023-09-21 21:35:00|246.44|243.84|246.84|244.24|246.86|244.26|246.44|243.84|0
1695332400000|2023-09-21 21:40:00|246.86|244.26|246.69|244.09|246.86|244.26|246.68|244.08|0
1695332700000|2023-09-21 21:45:00|246.77|244.17|246.49|243.89|246.79|244.19|246.42|243.82|0
1695333000000|2023-09-21 21:50:00|246.47|243.87|246.53|243.93|246.68|244.08|246.4|243.8|0
1695333300000|2023-09-21 21:55:00|246.4|243.8|246.23|243.63|246.51|243.91|246.23|243.63|0
1695333600000|2023-09-21 22:00:00|245.68|243.08|245.25|242.65|245.68|243.08|244.39|241.79|0
1695333900000|2023-09-21 22:05:00|245.19|242.59|245.12|242.52|245.49|242.89|245|242.4|0
1695334200000|2023-09-21 22:10:00|245|242.4|244.26|241.66|245|242.4|244.14|241.54|0
1695334500000|2023-09-21 22:15:00|244.2|241.6|243.77|241.17|244.26|241.66|243.77|241.17|0
1695334800000|2023-09-21 22:20:00|243.71|241.11|243.52|240.92|243.71|241.11|243.4|240.8|0
1695335100000|2023-09-21 22:25:00|243.64|241.04|243.64|241.04|244.13|241.53|243.64|241.04|0
1695335400000|2023-09-21 22:30:00|243.52|240.92|244.13|241.53|244.26|241.66|243.52|240.92|0
1695335700000|2023-09-21 22:35:00|244.2|241.6|244.01|241.41|244.25|241.65|244.01|241.41|0
1695336000000|2023-09-21 22:40:00|244.13|241.53|243.88|241.28|244.13|241.53|243.76|241.16|0
1695336300000|2023-09-21 22:45:00|244.01|241.41|244.25|241.65|244.25|241.65|244.01|241.41|0
1695336600000|2023-09-21 22:50:00|244.13|241.53|244.13|241.53|244.25|241.65|244.13|241.53|0
1695336900000|2023-09-21 22:55:00|244|241.4|244.13|241.53|244.13|241.53|243.88|241.28|0
1695337200000|2023-09-21 23:00:00|244.25|241.65|245.17|242.57|245.23|242.63|244|241.4|0
1695337500000|2023-09-21 23:05:00|245.11|242.51|245.1|242.5|245.11|242.51|244.61|242.01|0
1695337800000|2023-09-21 23:10:00|244.98|242.38|244.86|242.26|245.04|242.44|244.74|242.14|0
1695338100000|2023-09-21 23:15:00|244.98|242.38|245.1|242.5|245.1|242.5|244.73|242.13|0
1695338400000|2023-09-21 23:20:00|244.86|242.26|244.73|242.13|244.98|242.38|244.61|242.01|0
1695338700000|2023-09-21 23:25:00|244.8|242.2|244.98|242.38|245.22|242.62|244.73|242.13|0
1695339000000|2023-09-21 23:30:00|245.1|242.5|244.97|242.37|245.1|242.5|244.85|242.25|0
1695339300000|2023-09-21 23:35:00|245.1|242.5|244.48|241.88|245.1|242.5|244.48|241.88|0
1695339600000|2023-09-21 23:40:00|244.6|242|244.54|241.94|244.73|242.13|244.48|241.88|0
1695339900000|2023-09-21 23:45:00|244.48|241.88|244.85|242.25|244.85|242.25|244.48|241.88|0
1695340200000|2023-09-21 23:50:00|244.97|242.37|246.08|243.48|246.45|243.85|244.97|242.37|0
1695340500000|2023-09-21 23:55:00|246.2|243.6|245.83|243.23|246.2|243.6|245.71|243.11|0
1695340800000|2023-09-22 00:00:00|245.71|243.11|245.21|242.61|245.71|243.11|244.48|241.88|0
1695341100000|2023-09-22 00:05:00|245.09|242.49|244.72|242.12|245.58|242.98|244.6|242|0
1695341400000|2023-09-22 00:10:00|244.96|242.36|245.46|242.86|245.58|242.98|244.96|242.36|0
1695341700000|2023-09-22 00:15:00|245.58|242.98|249.04|246.44|249.41|246.81|245.33|242.73|0
1695342000000|2023-09-22 00:20:00|248.91|246.31|248.91|246.31|249.28|246.68|248.42|245.82|0
1695342300000|2023-09-22 00:25:00|249.03|246.43|249.77|247.17|249.77|247.17|249.03|246.43|0
1695342600000|2023-09-22 00:30:00|249.67|247.27|249.55|247.15|250.29|247.89|249.18|246.78|0
1695342900000|2023-09-22 00:35:00|249.42|247.02|249.42|247.02|250.16|247.76|249.18|246.78|0
1695343200000|2023-09-22 00:40:00|249.49|247.09|249.67|247.27|249.67|247.27|249.18|246.78|0
1695343500000|2023-09-22 00:45:00|249.79|247.39|249.17|246.77|249.79|247.39|249.17|246.77|0
1695343800000|2023-09-22 00:50:00|249.05|246.65|248.31|245.91|249.17|246.77|248.31|245.91|0
1695344100000|2023-09-22 00:55:00|248.43|246.03|247.94|245.54|248.43|246.03|247.94|245.54|0
1695344400000|2023-09-22 01:00:00|248.06|245.66|248.68|246.28|248.92|246.52|248.06|245.66|0
1695344700000|2023-09-22 01:05:00|248.74|246.34|248.43|246.03|249.29|246.89|248.31|245.91|0
1695345000000|2023-09-22 01:10:00|248.31|245.91|248.55|246.15|248.8|246.4|248.3|245.9|0
1695345300000|2023-09-22 01:15:00|248.67|246.27|247.69|245.29|248.67|246.27|247.57|245.17|0
1695345600000|2023-09-22 01:20:00|247.81|245.41|246.33|243.93|248.18|245.78|246.3|243.9|0
1695345900000|2023-09-22 01:25:00|246.46|244.06|246.21|243.81|246.7|244.3|246.21|243.81|0
1695346200000|2023-09-22 01:30:00|246.33|243.93|246.45|244.05|246.7|244.3|245.72|243.32|0
1695346500000|2023-09-22 01:35:00|246.33|243.93|246.45|244.05|246.7|244.3|246.21|243.81|0
1695346800000|2023-09-22 01:40:00|246.39|243.99|245.84|243.44|246.45|244.05|245.35|242.95|0
1695347100000|2023-09-22 01:45:00|246.08|243.68|245.47|243.07|246.08|243.68|245.47|243.07|0
1695347400000|2023-09-22 01:50:00|245.59|243.19|246.2|243.8|246.2|243.8|245.59|243.19|0
1695347700000|2023-09-22 01:55:00|246.08|243.68|245.95|243.55|246.2|243.8|245.83|243.43|0
1695348000000|2023-09-22 02:00:00|245.83|243.43|245.83|243.43|245.95|243.55|245.46|243.06|0
1695348300000|2023-09-22 02:05:00|245.95|243.55|245.46|243.06|245.95|243.55|245.34|242.94|0
1695348600000|2023-09-22 02:10:00|245.58|243.18|244.97|242.57|245.58|243.18|244.85|242.45|0
1695348900000|2023-09-22 02:15:00|244.85|242.45|244.85|242.45|244.97|242.57|244.61|242.21|0
1695349200000|2023-09-22 02:20:00|244.97|242.57|244.85|242.45|245.22|242.82|244.85|242.45|0
1695349500000|2023-09-22 02:25:00|244.97|242.57|244.91|242.51|245.09|242.69|244.6|242.2|0
1695349800000|2023-09-22 02:30:00|244.85|242.45|245.09|242.69|245.21|242.81|244.72|242.32|0
1695350100000|2023-09-22 02:35:00|244.97|242.57|245.09|242.69|245.33|242.93|244.84|242.44|0
1695350400000|2023-09-22 02:40:00|245.21|242.81|245.21|242.81|245.33|242.93|245.09|242.69|0
1695350700000|2023-09-22 02:45:00|245.09|242.69|245.03|242.63|245.21|242.81|244.84|242.44|0
1695351000000|2023-09-22 02:50:00|244.96|242.56|246.06|243.66|246.18|243.78|244.96|242.56|0
1695351300000|2023-09-22 02:55:00|245.94|243.54|246.06|243.66|246.55|244.15|245.82|243.42|0
1695351600000|2023-09-22 03:00:00|245.94|243.54|245.32|242.92|246.3|243.9|245.32|242.92|0
1695351900000|2023-09-22 03:05:00|245.45|243.05|245.32|242.92|245.69|243.29|245.2|242.8|0
1695352200000|2023-09-22 03:10:00|245.2|242.8|244.71|242.31|245.32|242.92|244.59|242.19|0
1695352500000|2023-09-22 03:15:00|244.59|242.19|244.1|241.7|244.71|242.31|244.1|241.7|0
1695352800000|2023-09-22 03:20:00|244.22|241.82|244.34|241.94|244.46|242.06|244.1|241.7|0
1695353100000|2023-09-22 03:25:00|244.28|241.88|244.1|241.7|244.59|242.19|244.1|241.7|0
1695353400000|2023-09-22 03:30:00|243.98|241.58|243.73|241.33|244.1|241.7|243.61|241.21|0
1695353700000|2023-09-22 03:35:00|243.61|241.21|243.12|240.72|243.85|241.45|243|240.6|0
1695354000000|2023-09-22 03:40:00|243.24|240.84|243.36|240.96|243.49|241.09|243.24|240.84|0
1695354300000|2023-09-22 03:45:00|243.48|241.08|243.36|240.96|243.85|241.45|243.36|240.96|0
1695354600000|2023-09-22 03:50:00|243.48|241.08|243.36|240.96|243.6|241.2|243.12|240.72|0
1695354900000|2023-09-22 03:55:00|243.24|240.84|243.36|240.96|243.36|240.96|242.87|240.47|0
1695355200000|2023-09-22 04:00:00|243.48|241.08|243.24|240.84|243.6|241.2|243.24|240.84|0
1695355500000|2023-09-22 04:05:00|243.11|240.71|242.63|240.23|243.24|240.84|242.63|240.23|0
1695355800000|2023-09-22 04:10:00|242.51|240.11|242.63|240.23|242.75|240.35|242.5|240.1|0
1695356100000|2023-09-22 04:15:00|242.75|240.35|242.99|240.59|242.99|240.59|242.69|240.29|0
1695356400000|2023-09-22 04:20:00|243.11|240.71|243.11|240.71|243.35|240.95|242.99|240.59|0
1695356700000|2023-09-22 04:25:00|243.23|240.83|243.23|240.83|243.23|240.83|242.99|240.59|0
1695357000000|2023-09-22 04:30:00|243.35|240.95|243.47|241.07|243.59|241.19|243.23|240.83|0
1695357300000|2023-09-22 04:35:00|243.53|241.13|243.35|240.95|243.53|241.13|243.23|240.83|0
1695357600000|2023-09-22 04:40:00|243.22|240.82|243.47|241.07|243.59|241.19|243.22|240.82|0
1695357900000|2023-09-22 04:45:00|243.59|241.19|243.47|241.07|243.59|241.19|243.22|240.82|0
1695358200000|2023-09-22 04:50:00|243.34|240.94|242.86|240.46|243.59|241.19|242.74|240.34|0
1695358500000|2023-09-22 04:55:00|242.98|240.58|242.85|240.45|242.98|240.58|242.85|240.45|0
1695358800000|2023-09-22 05:00:00|242.98|240.58|243.22|240.82|243.22|240.82|242.85|240.45|0
1695359100000|2023-09-22 05:05:00|243.1|240.7|242.85|240.45|243.34|240.94|242.61|240.21|0
1695359400000|2023-09-22 05:10:00|242.73|240.33|243.09|240.69|243.09|240.69|242.61|240.21|0
1695359700000|2023-09-22 05:15:00|242.97|240.57|243.33|240.93|243.33|240.93|242.85|240.45|0
1695360000000|2023-09-22 05:20:00|243.46|241.06|242.97|240.57|243.46|241.06|242.97|240.57|0
1695360300000|2023-09-22 05:25:00|243.09|240.69|243.21|240.81|243.45|241.05|242.85|240.45|0
1695360600000|2023-09-22 05:30:00|243.33|240.93|243.09|240.69|243.33|240.93|242.97|240.57|0
1695360900000|2023-09-22 05:35:00|243.21|240.81|242.96|240.56|243.21|240.81|242.72|240.32|0
1695361200000|2023-09-22 05:40:00|242.84|240.44|242.11|239.71|242.96|240.56|241.99|239.59|0
1695361500000|2023-09-22 05:45:00|241.99|239.59|241.87|239.47|241.99|239.59|241.63|239.23|0
1695361800000|2023-09-22 05:50:00|241.75|239.35|242.11|239.71|242.35|239.95|241.75|239.35|0
1695362100000|2023-09-22 05:55:00|242.23|239.83|242.35|239.95|242.47|240.07|241.99|239.59|0
1695362400000|2023-09-22 06:00:00|242.47|240.07|242.59|240.19|243.08|240.68|242.35|239.95|0
1695362700000|2023-09-22 06:05:00|242.47|240.07|241.86|239.46|242.59|240.19|241.62|239.22|0
1695363000000|2023-09-22 06:10:00|241.74|239.34|242.23|239.83|242.47|240.07|241.62|239.22|0
1695363300000|2023-09-22 06:15:00|242.11|239.71|241.05|238.65|242.35|239.95|240.93|238.53|0
1695363600000|2023-09-22 06:20:00|241|238.6|241.42|239.02|241.66|239.26|241|238.6|0
1695363900000|2023-09-22 06:25:00|241.3|238.9|240.69|238.29|241.66|239.26|240.69|238.29|0
1695364200000|2023-09-22 06:30:00|240.93|238.53|241.05|238.65|241.05|238.65|240.69|238.29|0
1695364500000|2023-09-22 06:35:00|241.17|238.77|241.78|239.38|241.78|239.38|240.69|238.29|0
1695364800000|2023-09-22 06:40:00|241.65|239.25|241.41|239.01|241.9|239.5|241.41|239.01|0
1695365100000|2023-09-22 06:45:00|241.29|238.89|241.77|239.37|241.77|239.37|241.29|238.89|0
1695365400000|2023-09-22 06:50:00|241.89|239.49|241.77|239.37|242.02|239.62|241.53|239.13|0
1695365700000|2023-09-22 06:55:00|241.89|239.49|241.77|239.37|241.89|239.49|240.99|238.59|0
1695366000000|2023-09-22 07:00:00|242.13|239.73|242.25|239.85|244.2|241.8|242.13|239.73|0
1695366300000|2023-09-22 07:05:00|242.13|239.73|242.62|240.22|243.47|241.07|241.16|238.76|0
1695366600000|2023-09-22 07:10:00|242.5|240.1|241.4|239|242.98|240.58|241.4|239|0
1695366900000|2023-09-22 07:15:00|241.28|238.88|240.43|238.03|242.01|239.61|240.19|237.79|0
1695367200000|2023-09-22 07:20:00|240.55|238.15|242.13|239.73|242.37|239.97|240.43|238.03|0
1695367500000|2023-09-22 07:25:00|242.25|239.85|242.37|239.97|243.83|241.43|242.25|239.85|0
1695367800000|2023-09-22 07:30:00|242|239.6|242.73|240.33|242.73|240.33|240.79|238.39|0
1695368100000|2023-09-22 07:35:00|242.37|239.97|242.97|240.57|242.97|240.57|241.52|239.12|0
1695368400000|2023-09-22 07:40:00|242.92|240.52|242.24|239.84|243.1|240.7|241.88|239.48|0
1695368700000|2023-09-22 07:45:00|242.12|239.72|241.39|238.99|242.36|239.96|241.39|238.99|0
1695369000000|2023-09-22 07:50:00|241.27|238.87|243.33|240.93|243.46|241.06|241.03|238.63|0
1695369300000|2023-09-22 07:55:00|243.46|241.06|243.82|241.42|244.07|241.67|243.09|240.69|0
1695369600000|2023-09-22 08:00:00|243.7|241.3|244.43|242.03|245.04|242.64|243.58|241.18|0
1695369900000|2023-09-22 08:05:00|244.49|242.09|243.82|241.42|245.29|242.89|243.7|241.3|0
1695370200000|2023-09-22 08:10:00|244.06|241.66|243.21|240.81|244.55|242.15|242.48|240.08|0
1695370500000|2023-09-22 08:15:00|243.33|240.93|242.23|239.83|243.33|240.93|241.87|239.47|0
1695370800000|2023-09-22 08:20:00|242.11|239.71|242.96|240.56|243.2|240.8|242.11|239.71|0
1695371100000|2023-09-22 08:25:00|243.08|240.68|243.57|241.17|244.06|241.66|243.08|240.68|0
1695371400000|2023-09-22 08:30:00|243.81|241.41|242.53|240.13|244.18|241.78|242.35|239.95|0
1695371700000|2023-09-22 08:35:00|242.59|240.19|241.86|239.46|242.96|240.56|241.86|239.46|0
1695372000000|2023-09-22 08:40:00|241.74|239.34|241.86|239.46|242.1|239.7|241.5|239.1|0
1695372300000|2023-09-22 08:45:00|241.98|239.58|243.32|240.92|243.56|241.16|241.86|239.46|0
1695372600000|2023-09-22 08:50:00|243.08|240.68|242.59|240.19|243.32|240.92|242.34|239.94|0
1695372900000|2023-09-22 08:55:00|242.71|240.31|242.59|240.19|243.32|240.92|242.34|239.94|0
1695373200000|2023-09-22 09:00:00|242.71|240.31|243.56|241.16|243.56|241.16|242.34|239.94|0
1695373500000|2023-09-22 09:05:00|243.68|241.28|243.31|240.91|243.92|241.52|243.07|240.67|0
1695373800000|2023-09-22 09:10:00|243.43|241.03|242.58|240.18|243.68|241.28|242.46|240.06|0
1695374100000|2023-09-22 09:15:00|242.46|240.06|242.89|240.49|243.07|240.67|242.09|239.69|0
1695374400000|2023-09-22 09:20:00|242.94|240.54|242.82|240.42|243.31|240.91|242.58|240.18|0
1695374700000|2023-09-22 09:25:00|243.06|240.66|242.7|240.3|243.19|240.79|242.4|240|0
1695375000000|2023-09-22 09:30:00|242.82|240.42|241.6|239.2|242.82|240.42|241.6|239.2|0
1695375300000|2023-09-22 09:35:00|241.54|239.14|241.36|238.96|241.6|239.2|240.82|238.42|0
1695375600000|2023-09-22 09:40:00|241.24|238.84|241.36|238.96|241.48|239.08|240.87|238.47|0
1695375900000|2023-09-22 09:45:00|241.24|238.84|240.51|238.11|241.24|238.84|240.51|238.11|0
1695376200000|2023-09-22 09:50:00|240.63|238.23|240.51|238.11|240.87|238.47|240.27|237.87|0
1695376500000|2023-09-22 09:55:00|240.39|237.99|240.51|238.11|240.51|238.11|240.02|237.62|0
1695376800000|2023-09-22 10:00:00|240.39|237.99|241.11|238.71|241.11|238.71|240.26|237.86|0
1695377100000|2023-09-22 10:05:00|240.99|238.59|240.87|238.47|241.35|238.95|240.62|238.22|0
1695377400000|2023-09-22 10:10:00|240.99|238.59|241.11|238.71|241.11|238.71|240.62|238.22|0
1695377700000|2023-09-22 10:15:00|240.99|238.59|241.35|238.95|241.83|239.43|240.86|238.46|0
1695378000000|2023-09-22 10:20:00|241.41|239.01|241.95|239.55|242.07|239.67|241.35|238.95|0
1695378300000|2023-09-22 10:25:00|241.83|239.43|241.83|239.43|242.32|239.92|241.77|239.37|0
1695378600000|2023-09-22 10:30:00|241.71|239.31|241.95|239.55|242.19|239.79|241.71|239.31|0
1695378900000|2023-09-22 10:35:00|241.83|239.43|241.83|239.43|242.07|239.67|241.58|239.18|0
1695379200000|2023-09-22 10:40:00|241.95|239.55|240.86|238.46|242.07|239.67|240.73|238.33|0
1695379500000|2023-09-22 10:45:00|240.73|238.33|240.37|237.97|240.98|238.58|240.25|237.85|0
1695379800000|2023-09-22 10:50:00|240.25|237.85|240.61|238.21|240.61|238.21|239.77|237.37|0
1695380100000|2023-09-22 10:55:00|240.49|238.09|241.21|238.81|241.34|238.94|240.37|237.97|0
1695380400000|2023-09-22 11:00:00|241.09|238.69|242.18|239.78|242.18|239.78|240.97|238.57|0
1695380700000|2023-09-22 11:05:00|242.31|239.91|242.18|239.78|242.91|240.51|241.7|239.3|0
1695381000000|2023-09-22 11:10:00|242.3|239.9|242.06|239.66|242.79|240.39|241.94|239.54|0
1695381300000|2023-09-22 11:15:00|242.18|239.78|242.18|239.78|242.42|240.02|241.94|239.54|0
1695381600000|2023-09-22 11:20:00|242.3|239.9|241.21|238.81|242.3|239.9|241.21|238.81|0
1695381900000|2023-09-22 11:25:00|241.33|238.93|242.05|239.65|242.05|239.65|241.09|238.69|0
1695382200000|2023-09-22 11:30:00|241.93|239.53|242.05|239.65|242.18|239.78|241.69|239.29|0
1695382500000|2023-09-22 11:35:00|241.93|239.53|241.08|238.68|241.93|239.53|241.08|238.68|0
1695382800000|2023-09-22 11:40:00|241.2|238.8|241.56|239.16|241.69|239.29|240.96|238.56|0
1695383100000|2023-09-22 11:45:00|241.44|239.04|241.2|238.8|242.17|239.77|240.96|238.56|0
1695383400000|2023-09-22 11:50:00|241.08|238.68|240.96|238.56|241.2|238.8|240.84|238.44|0
1695383700000|2023-09-22 11:55:00|240.83|238.43|241.08|238.68|241.2|238.8|240.71|238.31|0
1695384000000|2023-09-22 12:00:00|240.95|238.55|237.47|235.07|240.95|238.55|237.35|234.95|0
1695384300000|2023-09-22 12:05:00|237.35|234.95|237.59|235.19|238.2|235.8|237.23|234.83|0
1695384600000|2023-09-22 12:10:00|237.71|235.31|236.75|234.35|237.95|235.55|236.63|234.23|0
1695384900000|2023-09-22 12:15:00|236.81|234.41|236.87|234.47|237.35|234.95|236.51|234.11|0
1695385200000|2023-09-22 12:20:00|236.99|234.59|236.15|233.75|237.11|234.71|235.79|233.39|0
1695385500000|2023-09-22 12:25:00|236.03|233.63|235.78|233.38|236.15|233.75|235.43|233.03|0
1695385800000|2023-09-22 12:30:00|235.9|233.5|236.5|234.1|236.62|234.22|235.42|233.02|0
1695386100000|2023-09-22 12:35:00|236.62|234.22|236.62|234.22|236.74|234.34|236.38|233.98|0
1695386400000|2023-09-22 12:40:00|236.5|234.1|236.5|234.1|236.74|234.34|236.14|233.74|0
1695386700000|2023-09-22 12:45:00|236.38|233.98|237.66|235.26|237.66|235.26|236.26|233.86|0
1695387000000|2023-09-22 12:50:00|237.78|235.38|237.41|235.01|238.02|235.62|237.3|234.9|0
1695387300000|2023-09-22 12:55:00|237.53|235.13|237.53|235.13|238.14|235.74|237.41|235.01|0
1695387600000|2023-09-22 13:00:00|237.41|235.01|237.29|234.89|237.53|235.13|236.93|234.53|0
1695387900000|2023-09-22 13:05:00|237.41|235.01|237.29|234.89|237.77|235.37|236.81|234.41|0
1695388200000|2023-09-22 13:10:00|237.41|235.01|237.77|235.37|237.89|235.49|237.05|234.65|0
1695388500000|2023-09-22 13:15:00|237.65|235.25|238.13|235.73|238.25|235.85|237.65|235.25|0
1695388800000|2023-09-22 13:20:00|238.25|235.85|238.13|235.73|238.37|235.97|237.41|235.01|0
1695389100000|2023-09-22 13:25:00|238.25|235.85|239.82|237.42|240.42|238.02|238.25|235.85|0
1695389400000|2023-09-22 13:30:00|239.7|237.3|241.52|239.12|241.76|239.36|238.91|236.51|0
1695389700000|2023-09-22 13:35:00|241.27|238.87|241.46|239.06|241.83|239.43|240.12|237.72|0
1695390000000|2023-09-22 13:40:00|241.09|238.69|242.55|240.15|243.41|241.01|241.09|238.69|0
1695390300000|2023-09-22 13:45:00|242.62|240.22|240.73|238.33|242.62|240.22|240|237.6|0
1695390600000|2023-09-22 13:50:00|240.61|238.21|243.22|240.82|243.89|241.49|240.61|238.21|0
1695390900000|2023-09-22 13:55:00|243.16|240.76|240.24|237.84|243.53|241.13|240.24|237.84|0
1695391200000|2023-09-22 14:00:00|240.12|237.72|239.63|237.23|242.06|239.66|239.03|236.63|0
1695391500000|2023-09-22 14:05:00|239.39|236.99|238.18|235.78|239.75|237.35|236.98|234.58|0
1695391800000|2023-09-22 14:10:00|238.3|235.9|241.45|239.05|241.45|239.05|237.94|235.54|0
1695392100000|2023-09-22 14:15:00|241.33|238.93|240.23|237.83|242.54|240.14|240.23|237.83|0
1695392400000|2023-09-22 14:20:00|240.35|237.95|238.06|235.66|241.32|238.92|237.82|235.42|0
1695392700000|2023-09-22 14:25:00|238.18|235.78|238.66|236.26|240.35|237.95|238.18|235.78|0
1695393000000|2023-09-22 14:30:00|238.78|236.38|234.11|231.71|238.78|236.38|234.11|231.71|0
1695393300000|2023-09-22 14:35:00|233.87|231.47|234.71|232.31|234.83|232.43|233.28|230.88|0
1695393600000|2023-09-22 14:40:00|234.83|232.43|234.59|232.19|236.27|233.87|234.59|232.19|0
1695393900000|2023-09-22 14:45:00|234.47|232.07|234.59|232.19|234.95|232.55|233.75|231.35|0
1695394200000|2023-09-22 14:50:00|234.71|232.31|234.23|231.83|235.3|232.9|233.39|230.99|0
1695394500000|2023-09-22 14:55:00|234.11|231.71|232.91|230.51|234.11|231.71|232.32|229.92|0
1695394800000|2023-09-22 15:00:00|232.68|230.28|234.34|231.94|234.58|232.18|232.32|229.92|0
1695395100000|2023-09-22 15:05:00|234.46|232.06|235.42|233.02|235.42|233.02|233.39|230.99|0
1695395400000|2023-09-22 15:10:00|235.3|232.9|235.18|232.78|236.26|233.86|235.06|232.66|0
1695395700000|2023-09-22 15:15:00|235.3|232.9|234.58|232.18|235.42|233.02|233.62|231.22|0
1695396000000|2023-09-22 15:20:00|234.46|232.06|233.86|231.46|235.06|232.66|233.62|231.22|0
1695396300000|2023-09-22 15:25:00|233.74|231.34|232.73|230.33|234.94|232.54|232.61|230.21|0
1695396600000|2023-09-22 15:30:00|232.61|230.21|233.33|230.93|233.68|231.28|232.61|230.21|0
1695396900000|2023-09-22 15:35:00|233.21|230.81|231.9|229.5|233.21|230.81|231.9|229.5|0
1695397200000|2023-09-22 15:40:00|231.78|229.38|233.38|230.98|233.92|231.52|231.78|229.38|0
1695397500000|2023-09-22 15:45:00|233.5|231.1|234.1|231.7|234.22|231.82|232.79|230.39|0
1695397800000|2023-09-22 15:50:00|233.98|231.58|235.17|232.77|235.41|233.01|233.26|230.86|0
1695398100000|2023-09-22 15:55:00|234.93|232.53|236.61|234.21|236.61|234.21|234.57|232.17|0
1695398400000|2023-09-22 16:00:00|236.85|234.45|236.85|234.45|237.21|234.81|236.01|233.61|0
1695398700000|2023-09-22 16:05:00|236.97|234.57|236.85|234.45|237.81|235.41|236.13|233.73|0
1695399000000|2023-09-22 16:10:00|236.97|234.57|236.46|234.06|237.67|235.27|236.34|233.94|0
1695399300000|2023-09-22 16:15:00|236.58|234.18|234.66|232.26|236.94|234.54|234.42|232.02|0
1695399600000|2023-09-22 16:20:00|234.54|232.14|234.78|232.38|235.26|232.86|233.94|231.54|0
1695399900000|2023-09-22 16:25:00|235.02|232.62|235.26|232.86|235.74|233.34|234.66|232.26|0
1695400200000|2023-09-22 16:30:00|235.14|232.74|234.66|232.26|235.74|233.34|234.06|231.66|0
1695400500000|2023-09-22 16:35:00|234.54|232.14|233.34|230.94|234.9|232.5|233.22|230.82|0
1695400800000|2023-09-22 16:40:00|233.22|230.82|233.22|230.82|233.46|231.06|232.87|230.47|0
1695401100000|2023-09-22 16:45:00|233.1|230.7|233.58|231.18|234.06|231.66|232.87|230.47|0
1695401400000|2023-09-22 16:50:00|233.7|231.3|233.94|231.54|234.18|231.78|233.46|231.06|0
1695401700000|2023-09-22 16:55:00|233.82|231.42|234.41|232.01|234.53|232.13|232.98|230.58|0
1695402000000|2023-09-22 17:00:00|234.29|231.89|234.65|232.25|235.13|232.73|234.17|231.77|0
1695402300000|2023-09-22 17:05:00|234.53|232.13|235.97|233.57|235.97|233.57|234.17|231.77|0
1695402600000|2023-09-22 17:10:00|235.85|233.45|236.44|234.04|236.69|234.29|235.13|232.73|0
1695402900000|2023-09-22 17:15:00|236.32|233.92|237.77|235.37|238.01|235.61|236.32|233.92|0
1695403200000|2023-09-22 17:20:00|238.13|235.73|240.43|238.03|241.41|239.01|238.13|235.73|0
1695403500000|2023-09-22 17:25:00|240.19|237.79|240.98|238.58|241.84|239.44|239.32|236.92|0
1695403800000|2023-09-22 17:30:00|241.11|238.71|242.08|239.68|242.94|240.54|241.11|238.71|0
1695404100000|2023-09-22 17:35:00|241.96|239.56|244.04|241.64|245.02|242.62|240.86|238.46|0
1695404400000|2023-09-22 17:40:00|244.16|241.76|244.99|242.59|245.73|243.33|243.36|240.96|0
1695404700000|2023-09-22 17:45:00|245.36|242.96|245.11|242.71|245.85|243.45|244.25|241.85|0
1695405000000|2023-09-22 17:50:00|244.99|242.59|243.51|241.11|245.23|242.83|242.78|240.38|0
1695405300000|2023-09-22 17:55:00|243.39|240.99|243.88|241.48|243.88|241.48|242.29|239.89|0
1695405600000|2023-09-22 18:00:00|243.76|241.36|244.12|241.72|244.86|242.46|242.9|240.5|0
1695405900000|2023-09-22 18:05:00|244|241.6|244.24|241.84|244.86|242.46|243.51|241.11|0
1695406200000|2023-09-22 18:10:00|244.37|241.97|247.32|244.92|247.57|245.17|244.37|241.97|0
1695406500000|2023-09-22 18:15:00|247.45|245.05|248.69|246.29|249.18|246.78|246.71|244.31|0
1695406800000|2023-09-22 18:20:00|248.56|246.16|247.01|244.61|248.56|246.16|246.52|244.12|0
1695407100000|2023-09-22 18:25:00|247.13|244.73|247.75|245.35|247.75|245.35|245.66|243.26|0
1695407400000|2023-09-22 18:30:00|248|245.6|246.88|244.48|248.86|246.46|246.51|244.11|0
1695407700000|2023-09-22 18:35:00|247.01|244.61|247.6|245.2|247.97|245.57|245.09|242.69|0
1695408000000|2023-09-22 18:40:00|247.72|245.32|248.83|246.43|248.83|246.43|247.1|244.7|0
1695408300000|2023-09-22 18:45:00|248.96|246.56|246.85|244.45|249.08|246.68|246.85|244.45|0
1695408600000|2023-09-22 18:50:00|246.73|244.33|246.85|244.45|247.59|245.19|246.23|243.83|0
1695408900000|2023-09-22 18:55:00|246.97|244.57|246.72|244.32|247.59|245.19|245.98|243.58|0
1695409200000|2023-09-22 19:00:00|246.6|244.2|243.65|241.25|247.22|244.82|242.18|239.78|0
1695409500000|2023-09-22 19:05:00|243.77|241.37|238.78|236.38|244.01|241.61|238.66|236.26|0
1695409800000|2023-09-22 19:10:00|238.3|235.9|238.9|236.5|239.62|237.22|238.17|235.77|0
1695410100000|2023-09-22 19:15:00|238.54|236.14|238.32|235.92|240.64|238.24|237.69|235.29|0
1695410400000|2023-09-22 19:20:00|238.44|236.04|237.6|235.2|239.65|237.25|236.16|233.76|0
1695410700000|2023-09-22 19:25:00|237.48|235.08|238.92|236.52|238.92|236.52|237.24|234.84|0
1695411000000|2023-09-22 19:30:00|238.8|236.4|241.43|239.03|241.43|239.03|238.08|235.68|0
1695411300000|2023-09-22 19:35:00|241.68|239.28|241.68|239.28|242.16|239.76|240.95|238.55|0
1695411600000|2023-09-22 19:40:00|241.55|239.15|246.59|244.19|246.71|244.31|241.43|239.03|0
1695411900000|2023-09-22 19:45:00|246.83|244.43|248.07|245.67|249.32|246.92|245.11|242.71|0
1695412200000|2023-09-22 19:50:00|248.2|245.8|251.18|248.78|251.8|249.4|247.95|245.55|0
1695412500000|2023-09-22 19:55:00|250.8|248.4|251.05|248.65|251.05|248.65|248.31|245.91|0
1695412800000|2023-09-22 20:00:00|251.18|248.78|250.05|247.65|251.18|248.78|247.82|245.42|0
1695413100000|2023-09-22 20:05:00|250.18|247.78|249.06|246.66|250.3|247.9|248.56|246.16|0
1695413400000|2023-09-22 20:10:00|249.18|246.78|248.43|246.03|249.3|246.9|247.81|245.41|0
1695601500000|2023-09-25 00:25:00|249.8|247.2|249.74|247.14|250.05|247.45|249.68|247.08|0
1695604500000|2023-09-25 01:15:00|247.46|245.06|247.33|244.93|247.46|245.06|247.33|244.93|0
1695604800000|2023-09-25 01:20:00|247.46|245.06|246.84|244.44|247.58|245.18|246.84|244.44|0
1695605100000|2023-09-25 01:25:00|246.9|244.5|247.21|244.81|247.58|245.18|246.71|244.31|0
1695605400000|2023-09-25 01:30:00|247.33|244.93|246.59|244.19|247.45|245.05|246.59|244.19|0
1695605700000|2023-09-25 01:35:00|246.71|244.31|246.46|244.06|246.71|244.31|245.73|243.33|0
1695606000000|2023-09-25 01:40:00|246.59|244.19|247.33|244.93|247.45|245.05|246.34|243.94|0
1695606300000|2023-09-25 01:45:00|247.45|245.05|246.83|244.43|247.45|245.05|246.46|244.06|0
1695606600000|2023-09-25 01:50:00|246.95|244.55|247.2|244.8|247.2|244.8|246.58|244.18|0
1695606900000|2023-09-25 01:55:00|247.32|244.92|247.44|245.04|247.57|245.17|247.2|244.8|0
1695607200000|2023-09-25 02:00:00|247.32|244.92|247.57|245.17|247.69|245.29|246.7|244.3|0
1695607500000|2023-09-25 02:05:00|247.69|245.29|247.32|244.92|247.69|245.29|247.07|244.67|0
1695607800000|2023-09-25 02:10:00|247.19|244.79|246.58|244.18|247.57|245.17|246.45|244.05|0
1695608100000|2023-09-25 02:15:00|246.45|244.05|246.33|243.93|246.82|244.42|246.21|243.81|0
1695608400000|2023-09-25 02:20:00|246.2|243.8|246.45|244.05|246.57|244.17|246.08|243.68|0
1695608700000|2023-09-25 02:25:00|246.57|244.17|246.32|243.92|246.7|244.3|246.08|243.68|0
1695609000000|2023-09-25 02:30:00|246.2|243.8|245.83|243.43|246.32|243.92|245.83|243.43|0
1695609300000|2023-09-25 02:35:00|245.71|243.31|245.46|243.06|245.95|243.55|245.46|243.06|0
1695609600000|2023-09-25 02:40:00|245.58|243.18|245.58|243.18|245.95|243.55|245.46|243.06|0
1695609900000|2023-09-25 02:45:00|245.52|243.12|245.33|242.93|245.58|243.18|245.21|242.81|0
1695610200000|2023-09-25 02:50:00|245.21|242.81|245.58|243.18|245.7|243.3|245.21|242.81|0
1695610500000|2023-09-25 02:55:00|245.7|243.3|245.45|243.05|245.7|243.3|245.45|243.05|0
1695610800000|2023-09-25 03:00:00|245.33|242.93|245.33|242.93|245.58|243.18|245.21|242.81|0
1695611100000|2023-09-25 03:05:00|245.45|243.05|244.84|242.44|245.45|243.05|244.59|242.19|0
1695611400000|2023-09-25 03:10:00|244.96|242.56|244.84|242.44|245.21|242.81|244.59|242.19|0
1695611700000|2023-09-25 03:15:00|244.96|242.56|244.83|242.43|245.08|242.68|244.83|242.43|0
1695612000000|2023-09-25 03:20:00|244.96|242.56|244.71|242.31|245.08|242.68|244.71|242.31|0
1695612300000|2023-09-25 03:25:00|244.59|242.19|244.34|241.94|244.71|242.31|244.22|241.82|0
1695612600000|2023-09-25 03:30:00|244.46|242.06|245.08|242.68|245.08|242.68|244.34|241.94|0
1695612900000|2023-09-25 03:35:00|244.95|242.55|245.07|242.67|245.2|242.8|244.83|242.43|0
1695613200000|2023-09-25 03:40:00|245.2|242.8|244.83|242.43|245.2|242.8|244.83|242.43|0
1695613500000|2023-09-25 03:45:00|244.7|242.3|245.07|242.67|245.07|242.67|244.7|242.3|0
1695613800000|2023-09-25 03:50:00|244.95|242.55|244.82|242.42|244.95|242.55|244.82|242.42|0
1695614100000|2023-09-25 03:55:00|244.7|242.3|244.82|242.42|244.95|242.55|244.7|242.3|0
1695614400000|2023-09-25 04:00:00|244.95|242.55|244.94|242.54|244.95|242.55|244.82|242.42|0
1695614700000|2023-09-25 04:05:00|244.82|242.42|244.57|242.17|244.94|242.54|244.57|242.17|0
1695615000000|2023-09-25 04:10:00|244.7|242.3|244.7|242.3|244.94|242.54|244.7|242.3|0
1695615300000|2023-09-25 04:15:00|244.82|242.42|244.57|242.17|244.82|242.42|244.57|242.17|0
1695615600000|2023-09-25 04:20:00|244.45|242.05|244.57|242.17|244.57|242.17|244.45|242.05|0
1695615900000|2023-09-25 04:25:00|244.51|242.11|244.32|241.92|244.51|242.11|244.32|241.92|0
1695616200000|2023-09-25 04:30:00|244.45|242.05|244.69|242.29|244.69|242.29|244.32|241.92|0
1695616500000|2023-09-25 04:35:00|244.81|242.41|244.69|242.29|245.55|243.15|244.69|242.29|0
1695616800000|2023-09-25 04:40:00|244.81|242.41|245.18|242.78|245.3|242.9|244.81|242.41|0
1695617100000|2023-09-25 04:45:00|245.12|242.72|245.18|242.78|245.18|242.78|244.93|242.53|0
1695617400000|2023-09-25 04:50:00|245.05|242.65|244.81|242.41|245.05|242.65|244.68|242.28|0
1695617700000|2023-09-25 04:55:00|244.93|242.53|244.93|242.53|244.93|242.53|244.68|242.28|0
1695618000000|2023-09-25 05:00:00|245.05|242.65|244.56|242.16|245.05|242.65|244.07|241.67|0
1695618300000|2023-09-25 05:05:00|244.68|242.28|244.92|242.52|245.29|242.89|244.68|242.28|0
1695618600000|2023-09-25 05:10:00|244.99|242.59|245.29|242.89|245.41|243.01|244.92|242.52|0
1695618900000|2023-09-25 05:15:00|245.17|242.77|244.8|242.4|245.29|242.89|244.8|242.4|0
1695619200000|2023-09-25 05:20:00|244.92|242.52|244.67|242.27|244.92|242.52|244.55|242.15|0
1695619500000|2023-09-25 05:25:00|244.55|242.15|244.67|242.27|244.92|242.52|244.55|242.15|0
1695619800000|2023-09-25 05:30:00|244.8|242.4|245.29|242.89|245.29|242.89|244.67|242.27|0
1695620100000|2023-09-25 05:35:00|245.04|242.64|245.16|242.76|245.28|242.88|244.92|242.52|0
1695620400000|2023-09-25 05:40:00|245.28|242.88|245.28|242.88|245.41|243.01|245.04|242.64|0
1695620700000|2023-09-25 05:45:00|245.41|243.01|245.53|243.13|246.14|243.74|245.16|242.76|0
1695621000000|2023-09-25 05:50:00|245.65|243.25|245.77|243.37|246.14|243.74|245.65|243.25|0
1695621300000|2023-09-25 05:55:00|245.89|243.49|246.02|243.62|246.02|243.62|245.77|243.37|0
1695621600000|2023-09-25 06:00:00|246.14|243.74|246.01|243.61|246.38|243.98|245.65|243.25|0
1695621900000|2023-09-25 06:05:00|246.14|243.74|245.03|242.63|246.38|243.98|245.03|242.63|0
1695622200000|2023-09-25 06:10:00|244.91|242.51|244.66|242.26|244.91|242.51|244.29|241.89|0
1695622500000|2023-09-25 06:15:00|244.54|242.14|245.03|242.63|245.15|242.75|244.54|242.14|0
1695622800000|2023-09-25 06:20:00|244.9|242.5|245.76|243.36|245.76|243.36|244.9|242.5|0
1695623100000|2023-09-25 06:25:00|245.64|243.24|245.52|243.12|245.76|243.36|245.52|243.12|0
1695623400000|2023-09-25 06:30:00|245.7|243.3|245.54|243.14|247.27|244.87|245.36|242.96|0
1695623700000|2023-09-25 06:35:00|245.49|243.09|245.79|243.39|245.91|243.51|245.3|242.9|0
1695624000000|2023-09-25 06:40:00|245.91|243.51|245.79|243.39|246.1|243.7|245.79|243.39|0
1695624300000|2023-09-25 06:45:00|245.66|243.26|245.05|242.65|245.66|243.26|245.05|242.65|0
1695624600000|2023-09-25 06:50:00|244.93|242.53|244.92|242.52|245.17|242.77|244.92|242.52|0
1695624900000|2023-09-25 06:55:00|244.99|242.59|245.05|242.65|245.05|242.65|244.31|241.91|0
1695625200000|2023-09-25 07:00:00|245.17|242.77|244.92|242.52|245.17|242.77|244.55|242.15|0
1695625500000|2023-09-25 07:05:00|244.8|242.4|244.55|242.15|245.17|242.77|243.94|241.54|0
1695625800000|2023-09-25 07:10:00|244.43|242.03|243.08|240.68|244.43|242.03|243.08|240.68|0
1695626100000|2023-09-25 07:15:00|242.96|240.56|242.71|240.31|243.32|240.92|242.59|240.19|0
1695626400000|2023-09-25 07:20:00|242.83|240.43|242.71|240.31|243.2|240.8|242.35|239.95|0
1695626700000|2023-09-25 07:25:00|242.59|240.19|242.1|239.7|243.08|240.68|241.98|239.58|0
1695627000000|2023-09-25 07:30:00|241.98|239.58|241.37|238.97|242.59|240.19|241.25|238.85|0
1695627300000|2023-09-25 07:35:00|241.49|239.09|242.95|240.55|243.07|240.67|241.49|239.09|0
1695627600000|2023-09-25 07:40:00|242.83|240.43|242.22|239.82|242.95|240.55|242.1|239.7|0
1695627900000|2023-09-25 07:45:00|242.34|239.94|243.07|240.67|243.19|240.79|242.22|239.82|0
1695628200000|2023-09-25 07:50:00|242.95|240.55|243.44|241.04|243.8|241.4|242.82|240.42|0
1695628500000|2023-09-25 07:55:00|243.56|241.16|243.19|240.79|243.56|241.16|242.7|240.3|0
1695628800000|2023-09-25 08:00:00|242.94|240.54|243.07|240.67|243.43|241.03|242.58|240.18|0
1695629100000|2023-09-25 08:05:00|243.19|240.79|243.68|241.28|243.92|241.52|242.94|240.54|0
1695629400000|2023-09-25 08:10:00|243.55|241.15|244.78|242.38|244.9|242.5|243.31|240.91|0
1695629700000|2023-09-25 08:15:00|244.9|242.5|245.76|243.36|246.13|243.73|244.65|242.25|0
1695630000000|2023-09-25 08:20:00|246.01|243.61|247.42|245.02|247.92|245.52|245.88|243.48|0
1695630300000|2023-09-25 08:25:00|247.55|245.15|249.41|247.01|249.78|247.38|247.55|245.15|0
1695630600000|2023-09-25 08:30:00|249.53|247.13|250.9|248.5|251.02|248.62|249.53|247.13|0
1695630900000|2023-09-25 08:35:00|250.77|248.37|253.63|251.23|254.15|251.75|250.65|248.25|0
1695631200000|2023-09-25 08:40:00|253.76|251.36|256.8|254.4|256.92|254.52|253.76|251.36|0
1695631500000|2023-09-25 08:45:00|256.92|254.52|254.51|252.11|256.92|254.52|254.2|251.8|0
1695631800000|2023-09-25 08:50:00|254.39|251.99|254.64|252.24|255.4|253|254.01|251.61|0
1695632100000|2023-09-25 08:55:00|254.77|252.37|253.63|251.23|254.89|252.49|253.63|251.23|0
1695632400000|2023-09-25 09:00:00|253.76|251.36|254.13|251.73|254.51|252.11|253|250.6|0
1695632700000|2023-09-25 09:05:00|254.2|251.8|252.37|249.97|254.26|251.86|251.62|249.22|0
1695633000000|2023-09-25 09:10:00|252.24|249.84|252.62|250.22|253.12|250.72|252.12|249.72|0
1695633300000|2023-09-25 09:15:00|252.87|250.47|252.24|249.84|253.12|250.72|252.12|249.72|0
1695633600000|2023-09-25 09:20:00|252.11|249.71|251.24|248.84|252.11|249.71|251.24|248.84|0
1695633900000|2023-09-25 09:25:00|251.36|248.96|250.73|248.33|251.36|248.96|250.61|248.21|0
1695634200000|2023-09-25 09:30:00|250.86|248.46|251.11|248.71|251.99|249.59|250.73|248.33|0
1695634500000|2023-09-25 09:35:00|251.23|248.83|252.11|249.71|252.23|249.83|251.23|248.83|0
1695634800000|2023-09-25 09:40:00|251.98|249.58|253.11|250.71|253.87|251.47|251.98|249.58|0
1695635100000|2023-09-25 09:45:00|253.18|250.78|252.48|250.08|253.74|251.34|252.48|250.08|0
1695635400000|2023-09-25 09:50:00|252.61|250.21|252.36|249.96|253.24|250.84|252.1|249.7|0
1695635700000|2023-09-25 09:55:00|252.1|249.7|250.85|248.45|252.23|249.83|250.6|248.2|0
1695636000000|2023-09-25 10:00:00|250.98|248.58|251.22|248.82|252.1|249.7|250.48|248.08|0
1695636300000|2023-09-25 10:05:00|251.35|248.95|250.85|248.45|251.6|249.2|250.66|248.26|0
1695636600000|2023-09-25 10:10:00|250.97|248.57|250.97|248.57|251.47|249.07|250.85|248.45|0
1695636900000|2023-09-25 10:15:00|251.1|248.7|250.1|247.7|251.1|248.7|249.72|247.32|0
1695637200000|2023-09-25 10:20:00|250.22|247.82|249.6|247.2|250.22|247.82|249.35|246.95|0
1695637500000|2023-09-25 10:25:00|249.72|247.32|249.84|247.44|250.59|248.19|249.59|247.19|0
1695637800000|2023-09-25 10:30:00|249.97|247.57|251.47|249.07|251.47|249.07|249.84|247.44|0
1695638100000|2023-09-25 10:35:00|251.59|249.19|252.28|249.88|252.47|250.07|251.09|248.69|0
1695638400000|2023-09-25 10:40:00|252.47|250.07|252.59|250.19|253.47|251.07|252.34|249.94|0
1695638700000|2023-09-25 10:45:00|252.47|250.07|252.35|249.95|253.11|250.71|251.35|248.95|0
1695639000000|2023-09-25 10:50:00|252.48|250.08|251.98|249.58|252.48|250.08|251.48|249.08|0
1695639300000|2023-09-25 10:55:00|252.1|249.7|252.22|249.82|252.98|250.58|251.6|249.2|0
1695639600000|2023-09-25 11:00:00|251.97|249.57|250.97|248.57|252.22|249.82|250.97|248.57|0
1695639900000|2023-09-25 11:05:00|251.1|248.7|250.97|248.57|251.47|249.07|250.6|248.2|0
1695640200000|2023-09-25 11:10:00|250.85|248.45|252.09|249.69|253.22|250.82|250.72|248.32|0
1695640500000|2023-09-25 11:15:00|252.22|249.82|253.22|250.82|253.47|251.07|251.47|249.07|0
1695640800000|2023-09-25 11:20:00|253.1|250.7|252.84|250.44|253.47|251.07|252.59|250.19|0
1695641100000|2023-09-25 11:25:00|252.72|250.32|252.97|250.57|252.97|250.57|251.84|249.44|0
1695641400000|2023-09-25 11:30:00|253.09|250.69|255.86|253.46|255.86|253.46|252.84|250.44|0
1695641700000|2023-09-25 11:35:00|255.99|253.59|254.78|252.38|256.12|253.72|253.89|251.49|0
1695642000000|2023-09-25 11:40:00|254.66|252.26|255.92|253.52|256.04|253.64|254.66|252.26|0
1695642300000|2023-09-25 11:45:00|255.79|253.39|257.56|255.16|257.56|255.16|255.54|253.14|0
1695642600000|2023-09-25 11:50:00|257.69|255.29|256.55|254.15|257.82|255.42|256.29|253.89|0
1695642900000|2023-09-25 11:55:00|256.61|254.21|257.05|254.65|257.69|255.29|256.55|254.15|0
1695643200000|2023-09-25 12:00:00|257.18|254.78|256.29|253.89|257.3|254.9|255.53|253.13|0
1695643500000|2023-09-25 12:05:00|256.54|254.14|255.78|253.38|256.8|254.4|255.78|253.38|0
1695643800000|2023-09-25 12:10:00|256.04|253.64|256.67|254.27|257.3|254.9|256.04|253.64|0
1695644100000|2023-09-25 12:15:00|256.54|254.14|257.43|255.03|257.43|255.03|256.16|253.76|0
1695644400000|2023-09-25 12:20:00|257.68|255.28|258.95|256.55|259.72|257.32|257.68|255.28|0
1695644700000|2023-09-25 12:25:00|259.02|256.62|257.42|255.02|259.59|257.19|257.3|254.9|0
1695645000000|2023-09-25 12:30:00|257.55|255.15|258.18|255.78|258.44|256.04|256.92|254.52|0
1695645300000|2023-09-25 12:35:00|257.93|255.53|256.79|254.39|258.06|255.66|255.65|253.25|0
1695645600000|2023-09-25 12:40:00|256.66|254.26|256.28|253.88|257.55|255.15|256.03|253.63|0
1695645900000|2023-09-25 12:45:00|256.02|253.62|256.4|254|256.78|254.38|255.65|253.25|0
1695646200000|2023-09-25 12:50:00|256.15|253.75|255.64|253.24|256.15|253.75|255.27|252.87|0
1695646500000|2023-09-25 12:55:00|255.77|253.37|258.05|255.65|258.3|255.9|255.64|253.24|0
1695646800000|2023-09-25 13:00:00|258.18|255.78|259.32|256.92|259.7|257.3|257.67|255.27|0
1695647100000|2023-09-25 13:05:00|259.39|256.99|261.6|259.2|263.26|260.86|258.43|256.03|0
1695647400000|2023-09-25 13:10:00|261.73|259.33|260.96|258.56|262.63|260.23|260.83|258.43|0
1695647700000|2023-09-25 13:15:00|261.09|258.69|257.9|255.5|261.09|258.69|257.77|255.37|0
1695648000000|2023-09-25 13:20:00|257.77|255.37|258.41|256.01|259.04|256.64|257.65|255.25|0
1695648300000|2023-09-25 13:25:00|258.66|256.26|258.03|255.63|259.43|257.03|258.03|255.63|0
1695648600000|2023-09-25 13:30:00|258.15|255.75|259.55|257.15|260.19|257.79|256.76|254.36|0
1695648900000|2023-09-25 13:35:00|259.42|257.02|257.13|254.73|259.93|257.53|257.13|254.73|0
1695649200000|2023-09-25 13:40:00|257.01|254.61|254.86|252.46|257.01|254.61|254.23|251.83|0
1695649500000|2023-09-25 13:45:00|254.61|252.21|253.68|251.28|255.99|253.59|252.68|250.28|0
1695649800000|2023-09-25 13:50:00|253.93|251.53|252.05|249.65|253.93|251.53|251.67|249.27|0
1695650100000|2023-09-25 13:55:00|251.92|249.52|250.3|247.9|252.05|249.65|249.3|246.9|0
1695650400000|2023-09-25 14:00:00|250.17|247.77|252.67|250.27|252.92|250.52|249.43|247.03|0
1695650700000|2023-09-25 14:05:00|252.55|250.15|253.67|251.27|254.55|252.15|251.42|249.02|0
1695651000000|2023-09-25 14:10:00|253.55|251.15|251.54|249.14|253.92|251.52|250.79|248.39|0
1695651300000|2023-09-25 14:15:00|252.04|249.64|253.29|250.89|253.67|251.27|249.92|247.52|0
1695651600000|2023-09-25 14:20:00|253.54|251.14|254.3|251.9|255.18|252.78|252.67|250.27|0
1695651900000|2023-09-25 14:25:00|254.55|252.15|255.31|252.91|256.82|254.42|254.3|251.9|0
1695652200000|2023-09-25 14:30:00|255.43|253.03|253.16|250.76|256.32|253.92|252.16|249.76|0
1695652500000|2023-09-25 14:35:00|253.04|250.64|252.79|250.39|254.04|251.64|252.29|249.89|0
1695652800000|2023-09-25 14:40:00|252.91|250.51|253.79|251.39|254.29|251.89|252.78|250.38|0
1695653100000|2023-09-25 14:45:00|253.41|251.01|253.67|251.27|253.67|251.27|252.03|249.63|0
1695653400000|2023-09-25 14:50:00|253.55|251.15|256.31|253.91|256.44|254.04|253.55|251.15|0
1695653700000|2023-09-25 14:55:00|256.44|254.04|258.03|255.63|258.15|255.75|255.87|253.47|0
1695654000000|2023-09-25 15:00:00|258.15|255.75|257.26|254.86|258.41|256.01|257.14|254.74|0
1695654300000|2023-09-25 15:05:00|257.14|254.74|252.49|250.09|257.39|254.99|252.24|249.84|0
1695654600000|2023-09-25 15:10:00|252.36|249.96|251.22|248.82|253.11|250.71|250.6|248.2|0
1695654900000|2023-09-25 15:15:00|251.1|248.7|246.26|243.86|251.1|248.7|246.14|243.74|0
1695655200000|2023-09-25 15:20:00|246.14|243.74|247.89|245.49|249.15|246.75|246.14|243.74|0
1695655500000|2023-09-25 15:25:00|247.77|245.37|248.65|246.25|249.37|246.97|247.64|245.24|0
1695655800000|2023-09-25 15:30:00|248.16|245.76|248.15|245.75|249.02|246.62|247.54|245.14|0
1695656100000|2023-09-25 15:35:00|248.03|245.63|248.65|246.25|248.77|246.37|247.29|244.89|0
1695656400000|2023-09-25 15:40:00|248.77|246.37|245.69|243.29|249.02|246.62|245.2|242.8|0
1695656700000|2023-09-25 15:45:00|245.56|243.16|246.67|244.27|247.04|244.64|245.2|242.8|0
1695657000000|2023-09-25 15:50:00|246.55|244.15|246.55|244.15|246.92|244.52|245.69|243.29|0
1695657300000|2023-09-25 15:55:00|246.42|244.02|247.16|244.76|247.9|245.5|245.68|243.28|0
1695657600000|2023-09-25 16:00:00|247.04|244.64|247.77|245.37|248.15|245.75|246.54|244.14|0
1695657900000|2023-09-25 16:05:00|247.65|245.25|247.28|244.88|247.9|245.5|246.42|244.02|0
1695658200000|2023-09-25 16:10:00|247.53|245.13|246.42|244.02|247.53|245.13|246.17|243.77|0
1695658500000|2023-09-25 16:15:00|246.29|243.89|244.57|242.17|246.42|244.02|244.21|241.81|0
1695658800000|2023-09-25 16:20:00|244.45|242.05|243.72|241.32|244.94|242.54|243.47|241.07|0
1695659100000|2023-09-25 16:25:00|243.84|241.44|243.96|241.56|244.45|242.05|243.59|241.19|0
1695659400000|2023-09-25 16:30:00|243.84|241.44|244.94|242.54|244.94|242.54|243.72|241.32|0
1695659700000|2023-09-25 16:35:00|245.06|242.66|246.65|244.25|246.78|244.38|244.81|242.41|0
1695660000000|2023-09-25 16:40:00|246.78|244.38|246.72|244.32|246.78|244.38|245.43|243.03|0
1695660300000|2023-09-25 16:45:00|246.78|244.38|247.64|245.24|247.64|245.24|246.53|244.13|0
1695660600000|2023-09-25 16:50:00|247.76|245.36|248.13|245.73|250.24|247.84|247.64|245.24|0
1695660900000|2023-09-25 16:55:00|248.25|245.85|248.01|245.61|249.24|246.84|247.88|245.48|0
1695661200000|2023-09-25 17:00:00|248.38|245.98|248.99|246.59|249.24|246.84|247.88|245.48|0
1695661500000|2023-09-25 17:05:00|249.12|246.72|246.03|243.63|249.12|246.72|245.66|243.26|0
1695661800000|2023-09-25 17:10:00|245.79|243.39|244.93|242.53|246.15|243.75|244.31|241.91|0
1695662100000|2023-09-25 17:15:00|244.8|242.4|246.23|243.83|246.6|244.2|244.56|242.16|0
1695662400000|2023-09-25 17:20:00|246.1|243.7|246.29|243.89|246.84|244.44|244.2|241.8|0
1695662700000|2023-09-25 17:25:00|246.17|243.77|247.65|245.25|249.14|246.74|246.17|243.77|0
1695663000000|2023-09-25 17:30:00|247.53|245.13|247.4|245|249.14|246.74|247.4|245|0
1695663300000|2023-09-25 17:35:00|247.52|245.12|246.04|243.64|248.02|245.62|246.04|243.64|0
1695663600000|2023-09-25 17:40:00|246.16|243.76|247.64|245.24|247.89|245.49|246.16|243.76|0
1695663900000|2023-09-25 17:45:00|247.77|245.37|247.15|244.75|249.13|246.73|247.02|244.62|0
1695664200000|2023-09-25 17:50:00|247.27|244.87|246.41|244.01|247.27|244.87|245.42|243.02|0
1695664500000|2023-09-25 17:55:00|246.53|244.13|245.17|242.77|246.53|244.13|245.05|242.65|0
1695664800000|2023-09-25 18:00:00|245.05|242.65|244.19|241.79|245.05|242.65|244.07|241.67|0
1695665100000|2023-09-25 18:05:00|244.07|241.67|245.42|243.02|245.79|243.39|243.82|241.42|0
1695665400000|2023-09-25 18:10:00|245.78|243.38|246.03|243.63|246.28|243.88|245.05|242.65|0
1695665700000|2023-09-25 18:15:00|245.91|243.51|246.03|243.63|247.14|244.74|245.54|243.14|0
1695666000000|2023-09-25 18:20:00|245.9|243.5|247.88|245.48|248.13|245.73|245.66|243.26|0
1695666300000|2023-09-25 18:25:00|248|245.6|247.51|245.11|248.13|245.73|246.27|243.87|0
1695666600000|2023-09-25 18:30:00|247.63|245.23|246.52|244.12|248.25|245.85|246.15|243.75|0
1695666900000|2023-09-25 18:35:00|246.64|244.24|245.78|243.38|246.64|244.24|243.93|241.53|0
1695667200000|2023-09-25 18:40:00|245.65|243.25|246.39|243.99|247.01|244.61|244.67|242.27|0
1695667500000|2023-09-25 18:45:00|246.64|244.24|246.64|244.24|247.01|244.61|245.4|243|0
1695667800000|2023-09-25 18:50:00|246.76|244.36|247.01|244.61|247.5|245.1|245.89|243.49|0
1695668100000|2023-09-25 18:55:00|247.25|244.85|248.24|245.84|248.37|245.97|246.76|244.36|0
1695668400000|2023-09-25 19:00:00|248.12|245.72|251.11|248.71|251.73|249.33|247.5|245.1|0
1695668700000|2023-09-25 19:05:00|251.23|248.83|252.23|249.83|252.48|250.08|250.86|248.46|0
1695669000000|2023-09-25 19:10:00|252.36|249.96|251.22|248.82|253.13|250.73|251.1|248.7|0
1695669300000|2023-09-25 19:15:00|251.34|248.94|247.38|244.98|251.34|248.94|247.01|244.61|0
1695669600000|2023-09-25 19:20:00|247.25|244.85|248.48|246.08|248.86|246.46|246.39|243.99|0
1695669900000|2023-09-25 19:25:00|248.73|246.33|248.36|245.96|250.59|248.19|248.36|245.96|0
1695670200000|2023-09-25 19:30:00|248.48|246.08|247.86|245.46|249.47|247.07|247|244.6|0
1695670500000|2023-09-25 19:35:00|247.74|245.34|245.89|243.49|248.61|246.21|245.77|243.37|0
1695670800000|2023-09-25 19:40:00|245.77|243.37|247.46|245.06|247.89|245.49|245.65|243.25|0
1695671100000|2023-09-25 19:45:00|247.34|244.94|245.86|243.46|247.34|244.94|245.61|243.21|0
1695671400000|2023-09-25 19:50:00|246.11|243.71|247.58|245.18|248.2|245.8|243.9|241.5|0
1695671700000|2023-09-25 19:55:00|247.83|245.43|242.43|240.03|247.95|245.55|242.07|239.67|0
1695672000000|2023-09-25 20:00:00|242.56|240.16|242.43|240.03|242.56|240.16|241.22|238.82|0
1695672300000|2023-09-25 20:05:00|242.31|239.91|242.31|239.91|242.43|240.03|241.82|239.42|0
1695672600000|2023-09-25 20:10:00|242.19|239.79|241.82|239.42|242.31|239.91|241.22|238.82|0
1695672900000|2023-09-25 20:15:00|241.44|238.84|241.07|238.47|241.44|238.84|240.83|238.23|0
1695673200000|2023-09-25 20:20:00|240.95|238.35|241.19|238.59|241.19|238.59|240.95|238.35|0
1695673500000|2023-09-25 20:25:00|241.07|238.47|241.19|238.59|241.19|238.59|240.95|238.35|0
1695673800000|2023-09-25 20:30:00|241.13|238.53|241.07|238.47|241.19|238.59|241.01|238.41|0
1695674100000|2023-09-25 20:35:00|241.19|238.59|240.82|238.22|241.19|238.59|240.82|238.22|0
1695674400000|2023-09-25 20:40:00|240.94|238.34|240.94|238.34|240.94|238.34|240.89|238.29|0
1695674700000|2023-09-25 20:45:00|240.7|238.1|240.58|237.98|240.7|238.1|240.46|237.86|0
1695675000000|2023-09-25 20:50:00|240.46|237.86|240.46|237.86|240.58|237.98|240.34|237.74|0
1695675300000|2023-09-25 20:55:00|240.58|237.98|240.64|238.04|240.64|238.04|240.33|237.73|0
1695675600000|2023-09-25 21:00:00|240.47|237.87|240.55|237.95|240.56|237.96|240.35|237.75|0
1695675900000|2023-09-25 21:05:00|240.56|237.96|240.61|238.01|240.61|238.01|240.54|237.94|0
1695676200000|2023-09-25 21:10:00|240.65|238.05|240.7|238.1|240.74|238.14|240.52|237.92|0
1695676500000|2023-09-25 21:15:00|240.61|238.01|240.61|238.01|240.74|238.14|240.61|238.01|0
1695676800000|2023-09-25 21:20:00|240.59|237.99|240.54|237.94|240.59|237.99|240.49|237.89|0
1695677100000|2023-09-25 21:25:00|240.5|237.9|240.47|237.87|240.54|237.94|240.45|237.85|0
1695677400000|2023-09-25 21:30:00|240.46|237.86|240.48|237.88|240.48|237.88|240.46|237.86|0
1695677700000|2023-09-25 21:35:00|240.46|237.86|240.43|237.83|240.48|237.88|240.41|237.81|0
1695678000000|2023-09-25 21:40:00|240.46|237.86|240.53|237.93|240.55|237.95|240.41|237.81|0
1695678300000|2023-09-25 21:45:00|240.55|237.95|240.46|237.86|240.55|237.95|240.41|237.81|0
1695678600000|2023-09-25 21:50:00|240.44|237.84|240.49|237.89|240.49|237.89|240.44|237.84|0
1695678900000|2023-09-25 21:55:00|240.48|237.88|240.49|237.89|240.53|237.93|240.48|237.88|0
1695679200000|2023-09-25 22:00:00|241.11|238.51|241.53|238.93|241.77|239.17|241.11|238.51|0
1695679500000|2023-09-25 22:05:00|241.65|239.05|241.52|238.92|241.65|239.05|241.52|238.92|0
1695679800000|2023-09-25 22:10:00|241.64|239.04|241.77|239.17|241.89|239.29|241.64|239.04|0
1695680100000|2023-09-25 22:15:00|241.76|239.16|242.01|239.41|242.13|239.53|241.76|239.16|0
1695680400000|2023-09-25 22:20:00|241.89|239.29|241.88|239.28|242.13|239.53|241.88|239.28|0
1695680700000|2023-09-25 22:25:00|241.76|239.16|241.76|239.16|241.76|239.16|241.76|239.16|0
1695681000000|2023-09-25 22:30:00|241.52|238.92|241.88|239.28|241.88|239.28|241.52|238.92|0
1695681300000|2023-09-25 22:35:00|241.76|239.16|241.64|239.04|241.76|239.16|241.64|239.04|0
1695681600000|2023-09-25 22:40:00|241.63|239.03|241.63|239.03|241.63|239.03|241.63|239.03|0
1695681900000|2023-09-25 22:45:00|241.51|238.91|241.88|239.28|241.88|239.28|241.51|238.91|0
1695682200000|2023-09-25 22:50:00|241.94|239.34|241.87|239.27|242|239.4|241.87|239.27|0
1695682500000|2023-09-25 22:55:00|241.75|239.15|241.99|239.39|242|239.4|241.75|239.15|0
1695682800000|2023-09-25 23:00:00|242.12|239.52|242.48|239.88|242.6|240|242.12|239.52|0
1695683100000|2023-09-25 23:05:00|242.36|239.76|242.6|240|242.6|240|242.36|239.76|0
1695683400000|2023-09-25 23:10:00|242.48|239.88|242.48|239.88|242.6|240|242.35|239.75|0
1695683700000|2023-09-25 23:15:00|242.35|239.75|242.35|239.75|242.35|239.75|242.23|239.63|0
1695684000000|2023-09-25 23:20:00|242.23|239.63|242.6|240|242.72|240.12|242.23|239.63|0
1695684300000|2023-09-25 23:25:00|242.59|239.99|242.59|239.99|242.72|240.12|242.35|239.75|0
1695684600000|2023-09-25 23:30:00|242.72|240.12|242.59|239.99|242.72|240.12|242.47|239.87|0
1695684900000|2023-09-25 23:35:00|242.47|239.87|242.59|239.99|242.59|239.99|242.47|239.87|0
1695685200000|2023-09-25 23:40:00|242.47|239.87|242.35|239.75|242.47|239.87|242.29|239.69|0
1695685500000|2023-09-25 23:45:00|242.22|239.62|242.47|239.87|242.59|239.99|242.22|239.62|0
1695685800000|2023-09-25 23:50:00|242.34|239.74|242.46|239.86|242.59|239.99|242.34|239.74|0
1695686100000|2023-09-25 23:55:00|242.53|239.93|242.95|240.35|242.95|240.35|242.46|239.86|0
1695686400000|2023-09-26 00:00:00|242.83|240.23|244.05|241.45|244.29|241.69|242.83|240.23|0
1695686700000|2023-09-26 00:05:00|244.17|241.57|244.17|241.57|244.29|241.69|243.44|240.84|0
1695687000000|2023-09-26 00:10:00|244.29|241.69|245.02|242.42|245.02|242.42|244.17|241.57|0
1695687300000|2023-09-26 00:15:00|245.27|242.67|245.76|243.16|245.76|243.16|245.02|242.42|0
1695687600000|2023-09-26 00:20:00|245.88|243.28|245.63|243.03|246|243.4|245.27|242.67|0
1695687900000|2023-09-26 00:25:00|245.76|243.16|245.94|243.34|246|243.4|245.51|242.91|0
1695688200000|2023-09-26 00:30:00|245.9|243.5|246.33|243.93|246.51|244.11|245.65|243.25|0
1695688500000|2023-09-26 00:35:00|246.39|243.99|246.63|244.23|246.82|244.42|246.39|243.99|0
1695688800000|2023-09-26 00:40:00|246.51|244.11|245.9|243.5|246.51|244.11|245.9|243.5|0
1695689100000|2023-09-26 00:45:00|246.02|243.62|248.36|245.96|248.86|246.46|245.9|243.5|0
1695689400000|2023-09-26 00:50:00|248.61|246.21|248.36|245.96|249.6|247.2|248.11|245.71|0
1695689700000|2023-09-26 00:55:00|248.48|246.08|248.85|246.45|248.85|246.45|248.48|246.08|0
1695690000000|2023-09-26 01:00:00|248.92|246.52|248.6|246.2|249.6|247.2|248.6|246.2|0
1695690300000|2023-09-26 01:05:00|248.48|246.08|248.6|246.2|249.35|246.95|248.23|245.83|0
1695690600000|2023-09-26 01:10:00|248.48|246.08|248.72|246.32|248.91|246.51|248.48|246.08|0
1695690900000|2023-09-26 01:15:00|248.79|246.39|248.72|246.32|249.72|247.32|248.6|246.2|0
1695691200000|2023-09-26 01:20:00|248.85|246.45|248.85|246.45|249.34|246.94|248.35|245.95|0
1695691500000|2023-09-26 01:25:00|248.72|246.32|248.6|246.2|248.85|246.45|248.23|245.83|0
1695691800000|2023-09-26 01:30:00|248.47|246.07|249.09|246.69|249.09|246.69|248.35|245.95|0
1695692100000|2023-09-26 01:35:00|248.97|246.57|250.46|248.06|250.7|248.3|248.97|246.57|0
1695692400000|2023-09-26 01:40:00|250.58|248.18|251.83|249.43|251.83|249.43|250.21|247.81|0
1695692700000|2023-09-26 01:45:00|251.7|249.3|251.2|248.8|251.83|249.43|251.2|248.8|0
1695693000000|2023-09-26 01:50:00|251.08|248.68|251.32|248.92|251.57|249.17|250.58|248.18|0
1695693300000|2023-09-26 01:55:00|251.45|249.05|251.2|248.8|251.45|249.05|250.82|248.42|0
1695693600000|2023-09-26 02:00:00|251.07|248.67|250.7|248.3|251.32|248.92|250.7|248.3|0
1695693900000|2023-09-26 02:05:00|250.82|248.42|250.82|248.42|251.07|248.67|250.7|248.3|0
1695694200000|2023-09-26 02:10:00|250.94|248.54|252.07|249.67|252.07|249.67|250.82|248.42|0
1695694500000|2023-09-26 02:15:00|251.94|249.54|251.19|248.79|252.32|249.92|251.07|248.67|0
1695694800000|2023-09-26 02:20:00|251.07|248.67|251.44|249.04|251.56|249.16|250.94|248.54|0
1695695100000|2023-09-26 02:25:00|251.5|249.1|251.69|249.29|251.81|249.41|251.19|248.79|0
1695695400000|2023-09-26 02:30:00|251.81|249.41|252.44|250.04|252.56|250.16|251.69|249.29|0
1695695700000|2023-09-26 02:35:00|252.31|249.91|251.68|249.28|252.31|249.91|251.56|249.16|0
1695696000000|2023-09-26 02:40:00|251.75|249.35|250.81|248.41|251.75|249.35|250.69|248.29|0
1695696300000|2023-09-26 02:45:00|250.69|248.29|251.06|248.66|251.06|248.66|250.68|248.28|0
1695696600000|2023-09-26 02:50:00|251|248.6|251.43|249.03|251.43|249.03|250.93|248.53|0
1695696900000|2023-09-26 02:55:00|251.31|248.91|251.55|249.15|251.68|249.28|251.3|248.9|0
1695697200000|2023-09-26 03:00:00|251.43|249.03|251.3|248.9|251.68|249.28|251.18|248.78|0
1695697500000|2023-09-26 03:05:00|251.18|248.78|251.18|248.78|251.3|248.9|251.05|248.65|0
1695697800000|2023-09-26 03:10:00|251.05|248.65|250.93|248.53|251.18|248.78|250.93|248.53|0
1695698100000|2023-09-26 03:15:00|250.8|248.4|250.8|248.4|250.8|248.4|250.3|247.9|0
1695698400000|2023-09-26 03:20:00|250.92|248.52|250.49|248.09|250.92|248.52|250.49|248.09|0
1695698700000|2023-09-26 03:25:00|250.42|248.02|250.55|248.15|250.67|248.27|250.17|247.77|0
1695699000000|2023-09-26 03:30:00|250.67|248.27|250.55|248.15|250.67|248.27|250.3|247.9|0
1695699300000|2023-09-26 03:35:00|250.67|248.27|250.67|248.27|250.79|248.39|250.54|248.14|0
1695699600000|2023-09-26 03:40:00|250.54|248.14|249.92|247.52|250.61|248.21|249.8|247.4|0
1695699900000|2023-09-26 03:45:00|249.8|247.4|249.79|247.39|249.92|247.52|249.55|247.15|0
1695700200000|2023-09-26 03:50:00|249.67|247.27|249.79|247.39|249.79|247.39|249.55|247.15|0
1695700500000|2023-09-26 03:55:00|249.73|247.33|249.67|247.27|249.79|247.39|249.54|247.14|0
1695700800000|2023-09-26 04:00:00|249.54|247.14|249.91|247.51|250.04|247.64|249.42|247.02|0
1695701100000|2023-09-26 04:05:00|249.79|247.39|249.66|247.26|249.79|247.39|249.54|247.14|0
1695701400000|2023-09-26 04:10:00|249.79|247.39|249.79|247.39|249.91|247.51|249.42|247.02|0
1695701700000|2023-09-26 04:15:00|249.66|247.26|249.66|247.26|249.79|247.39|249.54|247.14|0
1695702000000|2023-09-26 04:20:00|249.54|247.14|249.16|246.76|249.6|247.2|249.16|246.76|0
1695702300000|2023-09-26 04:25:00|249.04|246.64|249.04|246.64|249.16|246.76|249.04|246.64|0
1695702600000|2023-09-26 04:30:00|249.16|246.76|249.16|246.76|249.41|247.01|249.16|246.76|0
1695702900000|2023-09-26 04:35:00|249.28|246.88|249.66|247.26|249.66|247.26|249.28|246.88|0
1695703200000|2023-09-26 04:40:00|249.53|247.13|249.41|247.01|249.66|247.26|249.28|246.88|0
1695703500000|2023-09-26 04:45:00|249.28|246.88|249.16|246.76|249.41|247.01|249.03|246.63|0
1695703800000|2023-09-26 04:50:00|249.28|246.88|249.34|246.94|249.4|247|249.16|246.76|0
1695704100000|2023-09-26 04:55:00|249.28|246.88|249.15|246.75|249.4|247|249.15|246.75|0
1695704400000|2023-09-26 05:00:00|249.03|246.63|249.28|246.88|249.28|246.88|248.66|246.26|0
1695704700000|2023-09-26 05:05:00|249.4|247|249.52|247.12|249.77|247.37|249.28|246.88|0
1695705000000|2023-09-26 05:10:00|249.4|247|249.15|246.75|249.4|247|249.02|246.62|0
1695705300000|2023-09-26 05:15:00|249.09|246.69|249.27|246.87|249.27|246.87|249.02|246.62|0
1695705600000|2023-09-26 05:20:00|249.4|247|250.02|247.62|250.02|247.62|249.4|247|0
1695705900000|2023-09-26 05:25:00|249.89|247.49|249.64|247.24|250.02|247.62|249.52|247.12|0
1695706200000|2023-09-26 05:30:00|249.58|247.18|249.76|247.36|249.89|247.49|249.58|247.18|0
1695706500000|2023-09-26 05:35:00|249.64|247.24|249.39|246.99|249.89|247.49|249.14|246.74|0
1695706800000|2023-09-26 05:40:00|249.27|246.87|249.39|246.99|249.76|247.36|249.02|246.62|0
1695707100000|2023-09-26 05:45:00|249.26|246.86|250.01|247.61|250.13|247.73|249.26|246.86|0
1695707400000|2023-09-26 05:50:00|250.13|247.73|250.88|248.48|251.25|248.85|250.01|247.61|0
1695707700000|2023-09-26 05:55:00|250.75|248.35|250.63|248.23|251|248.6|250.5|248.1|0
1695708000000|2023-09-26 06:00:00|250.5|248.1|251.12|248.72|251.5|249.1|250.25|247.85|0
1695708300000|2023-09-26 06:05:00|251.25|248.85|251.62|249.22|251.62|249.22|250.75|248.35|0
1695708600000|2023-09-26 06:10:00|251.75|249.35|252.75|250.35|252.87|250.47|251.75|249.35|0
1695708900000|2023-09-26 06:15:00|252.62|250.22|254.13|251.73|254.38|251.98|252.62|250.22|0
1695709200000|2023-09-26 06:20:00|254.25|251.85|253.75|251.35|254.38|251.98|253.62|251.22|0
1695709500000|2023-09-26 06:25:00|253.62|251.22|253.49|251.09|253.75|251.35|253.37|250.97|0
1695709800000|2023-09-26 06:30:00|253.62|251.22|253.74|251.34|254.37|251.97|253.62|251.22|0
1695710100000|2023-09-26 06:35:00|253.62|251.22|255.41|253.01|255.53|253.13|253.62|251.22|0
1695710400000|2023-09-26 06:40:00|255.53|253.13|255.28|252.88|255.78|253.38|255.03|252.63|0
1695710700000|2023-09-26 06:45:00|255.41|253.01|256.41|254.01|256.54|254.14|255.15|252.75|0
1695711000000|2023-09-26 06:50:00|256.29|253.89|255.78|253.38|256.41|254.01|255.65|253.25|0
1695711300000|2023-09-26 06:55:00|255.85|253.45|256.03|253.63|256.16|253.76|255.78|253.38|0
1695711600000|2023-09-26 07:00:00|256.28|253.88|257.16|254.76|257.16|254.76|255.78|253.38|0
1695711900000|2023-09-26 07:05:00|257.04|254.64|258.3|255.9|258.43|256.03|257.04|254.64|0
1695712200000|2023-09-26 07:10:00|258.18|255.78|262.26|259.86|262.38|259.98|257.8|255.4|0
1695712500000|2023-09-26 07:15:00|262.45|260.05|262.38|259.98|263.53|261.13|262.26|259.86|0
1695712800000|2023-09-26 07:20:00|262.26|259.86|261.62|259.22|262.51|260.11|260.85|258.45|0
1695713100000|2023-09-26 07:25:00|261.74|259.34|262.12|259.72|262.76|260.36|261.62|259.22|0
1695713400000|2023-09-26 07:30:00|262|259.6|262.38|259.98|263.02|260.62|261.74|259.34|0
1695713700000|2023-09-26 07:35:00|262.51|260.11|259.83|257.43|262.51|260.11|259.83|257.43|0
1695714000000|2023-09-26 07:40:00|259.71|257.31|257.68|255.28|259.71|257.31|257.68|255.28|0
1695714300000|2023-09-26 07:45:00|257.81|255.41|259.2|256.8|259.7|257.3|257.81|255.41|0
1695714600000|2023-09-26 07:50:00|259.07|256.67|259.07|256.67|259.45|257.05|258.44|256.04|0
1695714900000|2023-09-26 07:55:00|258.94|256.54|256.21|253.81|259.45|257.05|256.21|253.81|0
1695715200000|2023-09-26 08:00:00|255.96|253.56|255.33|252.93|256.08|253.68|255.33|252.93|0
1695715500000|2023-09-26 08:05:00|255.2|252.8|255.08|252.68|256.08|253.68|254.07|251.67|0
1695715800000|2023-09-26 08:10:00|255.2|252.8|253.07|250.67|255.45|253.05|252.95|250.55|0
1695716100000|2023-09-26 08:15:00|252.82|250.42|252.32|249.92|253.2|250.8|251.95|249.55|0
1695716400000|2023-09-26 08:20:00|252.2|249.8|252.07|249.67|252.32|249.92|251.2|248.8|0
1695716700000|2023-09-26 08:25:00|252.13|249.73|251.28|248.88|253.08|250.68|249.89|247.49|0
1695717000000|2023-09-26 08:30:00|251.4|249|251.65|249.25|252.53|250.13|251.28|248.88|0
1695717300000|2023-09-26 08:35:00|251.53|249.13|252.15|249.75|252.53|250.13|251.15|248.75|0
1695717600000|2023-09-26 08:40:00|252.28|249.88|252.9|250.5|253.15|250.75|252.03|249.63|0
1695717900000|2023-09-26 08:45:00|252.97|250.57|253.54|251.14|254.42|252.02|252.9|250.5|0
1695718200000|2023-09-26 08:50:00|253.41|251.01|253.16|250.76|253.41|251.01|252.54|250.14|0
1695718500000|2023-09-26 08:55:00|253.29|250.89|253.41|251.01|253.91|251.51|252.73|250.33|0
1695718800000|2023-09-26 09:00:00|253.28|250.88|253.91|251.51|254.16|251.76|252.97|250.57|0
1695719100000|2023-09-26 09:05:00|253.78|251.38|255.42|253.02|255.67|253.27|253.66|251.26|0
1695719400000|2023-09-26 09:10:00|255.54|253.14|254.12|251.72|255.94|253.54|240.8|238.4|0
1695719700000|2023-09-26 09:15:00|254.05|251.65|255.31|252.91|255.31|252.91|253.55|251.15|0
1695720000000|2023-09-26 09:20:00|255.18|252.78|254.12|251.72|255.43|253.03|254.12|251.72|0
1695720300000|2023-09-26 09:25:00|254.18|251.78|254.42|252.02|255.3|252.9|254.05|251.65|0
1695720600000|2023-09-26 09:30:00|254.3|251.9|253.3|250.9|254.42|252.02|253.05|250.65|0
1695720900000|2023-09-26 09:35:00|253.17|250.77|253.42|251.02|253.55|251.15|252.67|250.27|0
1695721200000|2023-09-26 09:40:00|253.55|251.15|254.42|252.02|254.42|252.02|253.29|250.89|0
1695721500000|2023-09-26 09:45:00|254.55|252.15|255.05|252.65|255.17|252.77|253.92|251.52|0
1695721800000|2023-09-26 09:50:00|254.92|252.52|255.55|253.15|255.8|253.4|254.54|252.14|0
1695722100000|2023-09-26 09:55:00|255.67|253.27|256.43|254.03|256.68|254.28|255.55|253.15|0
1695722400000|2023-09-26 10:00:00|256.3|253.9|255.04|252.64|256.55|254.15|254.92|252.52|0
1695722700000|2023-09-26 10:05:00|255.29|252.89|255.04|252.64|255.67|253.27|254.6|252.2|0
1695723000000|2023-09-26 10:10:00|254.91|252.51|255.16|252.76|256.05|253.65|254.79|252.39|0
1695723300000|2023-09-26 10:15:00|255.29|252.89|254.16|251.76|255.29|252.89|254.16|251.76|0
1695723600000|2023-09-26 10:20:00|254.28|251.88|254.91|252.51|255.54|253.14|254.16|251.76|0
1695723900000|2023-09-26 10:25:00|254.78|252.38|254.41|252.01|255.04|252.64|254.03|251.63|0
1695724200000|2023-09-26 10:30:00|254.35|251.95|254.15|251.75|254.78|252.38|254.03|251.63|0
1695724500000|2023-09-26 10:35:00|254.03|251.63|253.4|251|254.53|252.13|253.28|250.88|0
1695724800000|2023-09-26 10:40:00|253.53|251.13|254.28|251.88|254.53|252.13|253.28|250.88|0
1695725100000|2023-09-26 10:45:00|254.15|251.75|254.15|251.75|254.4|252|253.47|251.07|0
1695725400000|2023-09-26 10:50:00|254.28|251.88|253.77|251.37|254.9|252.5|253.65|251.25|0
1695725700000|2023-09-26 10:55:00|253.9|251.5|252.65|250.25|254.27|251.87|252.4|250|0
1695726000000|2023-09-26 11:00:00|252.52|250.12|253.77|251.37|253.9|251.5|252.4|250|0
1695726300000|2023-09-26 11:05:00|253.9|251.5|255.78|253.38|255.9|253.5|253.77|251.37|0
1695726600000|2023-09-26 11:10:00|255.65|253.25|255.27|252.87|256.03|253.63|255.27|252.87|0
1695726900000|2023-09-26 11:15:00|255.21|252.81|253.64|251.24|255.4|253|253.52|251.12|0
1695727200000|2023-09-26 11:20:00|253.77|251.37|253.14|250.74|253.89|251.49|252.89|250.49|0
1695727500000|2023-09-26 11:25:00|253.26|250.86|252.14|249.74|253.39|250.99|251.77|249.37|0
1695727800000|2023-09-26 11:30:00|252.26|249.86|252.14|249.74|252.51|250.11|251.89|249.49|0
1695728100000|2023-09-26 11:35:00|252.2|249.8|251.39|248.99|252.2|249.8|250.77|248.37|0
1695728400000|2023-09-26 11:40:00|251.51|249.11|251.51|249.11|251.7|249.3|251.14|248.74|0
1695728700000|2023-09-26 11:45:00|251.64|249.24|253.01|250.61|253.13|250.73|251.64|249.24|0
1695729000000|2023-09-26 11:50:00|253.13|250.73|252.88|250.48|253.51|251.11|252.63|250.23|0
1695729300000|2023-09-26 11:55:00|253|250.6|252.5|250.1|253|250.6|252.38|249.98|0
1695729600000|2023-09-26 12:00:00|252.63|250.23|250.36|247.96|252.76|250.36|250.36|247.96|0
1695729900000|2023-09-26 12:05:00|250.49|248.09|250.11|247.71|251.36|248.96|249.74|247.34|0
1695730200000|2023-09-26 12:10:00|250.24|247.84|251.17|248.77|251.35|248.95|249.99|247.59|0
1695730500000|2023-09-26 12:15:00|251.11|248.71|249.99|247.59|251.48|249.08|249.86|247.46|0
1695730800000|2023-09-26 12:20:00|250.17|247.77|251.73|249.33|252.1|249.7|250.11|247.71|0
1695731100000|2023-09-26 12:25:00|251.85|249.45|252.6|250.2|253.04|250.64|251.85|249.45|0
1695731400000|2023-09-26 12:30:00|252.72|250.32|254.73|252.33|255.23|252.83|252.72|250.32|0
1695731700000|2023-09-26 12:35:00|254.85|252.45|255.23|252.83|255.86|253.46|254.35|251.95|0
1695732000000|2023-09-26 12:40:00|255.35|252.95|254.99|252.59|255.75|253.35|253.97|251.57|0
1695732300000|2023-09-26 12:45:00|255.12|252.72|256.63|254.23|256.63|254.23|254.87|252.47|0
1695732600000|2023-09-26 12:50:00|257.01|254.61|256.63|254.23|257.13|254.73|256.12|253.72|0
1695732900000|2023-09-26 12:55:00|256.5|254.1|256.88|254.48|257.51|255.11|256.12|253.72|0
1695733200000|2023-09-26 13:00:00|257|254.6|257.63|255.23|257.64|255.24|256.88|254.48|0
1695733500000|2023-09-26 13:05:00|257.51|255.11|258.39|255.99|258.39|255.99|257.26|254.86|0
1695733800000|2023-09-26 13:10:00|258.52|256.12|258.52|256.12|259.28|256.88|258.14|255.74|0
1695734100000|2023-09-26 13:15:00|258.39|255.99|259.28|256.88|259.28|256.88|257.63|255.23|0
1695734400000|2023-09-26 13:20:00|259.15|256.75|258.9|256.5|259.28|256.88|258.26|255.86|0
1695734700000|2023-09-26 13:25:00|259.02|256.62|260.04|257.64|260.42|258.02|258.64|256.24|0
1695735000000|2023-09-26 13:30:00|259.4|257|258.64|256.24|260.42|258.02|257.88|255.48|0
1695735300000|2023-09-26 13:35:00|258.89|256.49|257.37|254.97|259.02|256.62|256.61|254.21|0
1695735600000|2023-09-26 13:40:00|257.62|255.22|256.86|254.46|259.02|256.62|256.36|253.96|0
1695735900000|2023-09-26 13:45:00|256.74|254.34|259.47|257.07|259.52|257.12|256.61|254.21|0
1695736200000|2023-09-26 13:50:00|259.72|257.32|261.38|258.98|261.77|259.37|259.34|256.94|0
1695736500000|2023-09-26 13:55:00|261.51|259.11|261.51|259.11|262.28|259.88|260.74|258.34|0
1695736800000|2023-09-26 14:00:00|261.45|259.05|264.78|262.38|265.03|262.63|260.49|258.09|0
1695737100000|2023-09-26 14:05:00|265.03|262.63|264.39|261.99|265.42|263.02|262.08|259.68|0
1695737400000|2023-09-26 14:10:00|264.26|261.86|268.91|266.51|269.04|266.64|264.26|261.86|0
1695737700000|2023-09-26 14:15:00|268.52|266.12|270.57|268.17|271.1|268.7|267.88|265.48|0
1695738000000|2023-09-26 14:20:00|270.44|268.04|268.87|266.47|270.57|268.17|268.1|265.7|0
1695738300000|2023-09-26 14:25:00|269.01|266.61|266.28|263.88|269.53|267.13|266.28|263.88|0
1695738600000|2023-09-26 14:30:00|266.41|264.01|267.44|265.04|267.83|265.43|265.63|263.23|0
1695738900000|2023-09-26 14:35:00|267.83|265.43|266.53|264.13|268.22|265.82|266.28|263.88|0
1695739200000|2023-09-26 14:40:00|266.66|264.26|263.57|261.17|266.79|264.39|263.57|261.17|0
1695739500000|2023-09-26 14:45:00|263.82|261.42|266.14|263.74|266.14|263.74|262.41|260.01|0
1695739800000|2023-09-26 14:50:00|266.27|263.87|267.44|265.04|267.7|265.3|266.01|263.61|0
1695740100000|2023-09-26 14:55:00|267.18|264.78|265.75|263.35|267.82|265.42|265.62|263.22|0
1695740400000|2023-09-26 15:00:00|265.62|263.22|265.75|263.35|266.27|263.87|264.72|262.32|0
1695740700000|2023-09-26 15:05:00|265.88|263.48|268.51|266.11|269.42|267.02|265.88|263.48|0
1695741000000|2023-09-26 15:10:00|268.38|265.98|269.29|266.89|269.81|267.41|268.38|265.98|0
1695741300000|2023-09-26 15:15:00|269.42|267.02|270.37|267.97|270.76|268.36|268.6|266.2|0
1695741600000|2023-09-26 15:20:00|270.5|268.1|271.54|269.14|271.68|269.28|270.11|267.71|0
1695741900000|2023-09-26 15:25:00|271.68|269.28|273.9|271.5|273.9|271.5|271.41|269.01|0
1695742200000|2023-09-26 15:30:00|274.16|271.76|271.67|269.27|274.55|272.15|271.67|269.27|0
1695742500000|2023-09-26 15:35:00|271.8|269.4|271.15|268.75|272.59|270.19|270.5|268.1|0
1695742800000|2023-09-26 15:40:00|271.28|268.88|271.93|269.53|272.98|270.58|270.37|267.97|0
1695743100000|2023-09-26 15:45:00|271.67|269.27|272.06|269.66|273.37|270.97|270.89|268.49|0
1695743400000|2023-09-26 15:50:00|271.93|269.53|272.84|270.44|273.11|270.71|271.15|268.75|0
1695743700000|2023-09-26 15:55:00|272.97|270.57|272.19|269.79|273.5|271.1|271.67|269.27|0
1695744000000|2023-09-26 16:00:00|272.06|269.66|272.84|270.44|272.97|270.57|271.01|268.61|0
1695744300000|2023-09-26 16:05:00|272.97|270.57|270.23|267.83|273.23|270.83|270.1|267.7|0
1695744600000|2023-09-26 16:10:00|270.36|267.96|270.1|267.7|270.62|268.22|268.93|266.53|0
1695744900000|2023-09-26 16:15:00|270.23|267.83|270.88|268.48|271.27|268.87|268.8|266.4|0
1695745200000|2023-09-26 16:20:00|271.01|268.61|268.67|266.27|271.27|268.87|268.67|266.27|0
1695745500000|2023-09-26 16:25:00|268.8|266.4|269.18|266.78|269.96|267.56|268.8|266.4|0
1695745800000|2023-09-26 16:30:00|269.31|266.91|269.57|267.17|270.22|267.82|268.79|266.39|0
1695746100000|2023-09-26 16:35:00|269.7|267.3|268.66|266.26|269.7|267.3|268.53|266.13|0
1695746400000|2023-09-26 16:40:00|268.92|266.52|269.38|266.98|269.7|267.3|268.02|265.62|0
1695746700000|2023-09-26 16:45:00|269.31|266.91|268.66|266.26|269.7|267.3|268.53|266.13|0
1695747000000|2023-09-26 16:50:00|268.79|266.39|268.27|265.87|268.92|266.52|267.62|265.22|0
1695747300000|2023-09-26 16:55:00|268.14|265.74|268.05|265.65|268.92|266.52|267.4|265|0
1695747600000|2023-09-26 17:00:00|268.18|265.78|267.4|265|269.09|266.69|266.49|264.09|0
1695747900000|2023-09-26 17:05:00|267.53|265.13|266.62|264.22|270.65|268.25|266.49|264.09|0
1695748200000|2023-09-26 17:10:00|266.49|264.09|266.49|264.09|267.01|264.61|265.97|263.57|0
1695748500000|2023-09-26 17:15:00|266.62|264.22|268.69|266.29|268.82|266.42|266.1|263.7|0
1695748800000|2023-09-26 17:20:00|268.82|266.42|269.08|266.68|269.08|266.68|268.17|265.77|0
1695749100000|2023-09-26 17:25:00|269.21|266.81|271.17|268.77|271.17|268.77|268.69|266.29|0
1695749400000|2023-09-26 17:30:00|271.3|268.9|271.56|269.16|271.56|269.16|270.12|267.72|0
1695749700000|2023-09-26 17:35:00|271.96|269.56|274.85|272.45|275.25|272.85|271.56|269.16|0
1695750000000|2023-09-26 17:40:00|274.72|272.32|275.78|273.38|276.17|273.77|274.59|272.19|0
1695750300000|2023-09-26 17:45:00|275.91|273.51|277.45|275.05|277.58|275.18|274.79|272.39|0
1695750600000|2023-09-26 17:50:00|277.32|274.92|274.94|272.54|277.32|274.92|274.15|271.75|0
1695750900000|2023-09-26 17:55:00|275.07|272.67|273.62|271.22|275.33|272.93|273.49|271.09|0
1695751200000|2023-09-26 18:00:00|273.75|271.35|275.2|272.8|275.73|273.33|273.75|271.35|0
1695751500000|2023-09-26 18:05:00|275.46|273.06|276.25|273.85|276.25|273.85|274.54|272.14|0
1695751800000|2023-09-26 18:10:00|276.12|273.72|279.18|276.78|280.23|277.83|275.46|273.06|0
1695752100000|2023-09-26 18:15:00|279.44|277.04|280.76|278.36|280.76|278.36|278.65|276.25|0
1695752400000|2023-09-26 18:20:00|280.63|278.23|278.64|276.24|280.63|278.23|277.85|275.45|0
1695752700000|2023-09-26 18:25:00|278.78|276.38|280.36|277.96|280.76|278.36|278.51|276.11|0
1695753000000|2023-09-26 18:30:00|280.5|278.1|280.1|277.7|280.89|278.49|278.91|276.51|0
1695753300000|2023-09-26 18:35:00|279.96|277.56|281.55|279.15|281.69|279.29|279.83|277.43|0
1695753600000|2023-09-26 18:40:00|281.42|279.02|281.69|279.29|282.09|279.69|280.62|278.22|0
1695753900000|2023-09-26 18:45:00|281.82|279.42|281.55|279.15|282.35|279.95|281.15|278.75|0
1695754200000|2023-09-26 18:50:00|281.42|279.02|282.22|279.82|282.62|280.22|281.02|278.62|0
1695754500000|2023-09-26 18:55:00|282.35|279.95|280.75|278.35|282.48|280.08|280.75|278.35|0
1695754800000|2023-09-26 19:00:00|281.15|278.75|281.81|279.41|282.21|279.81|280.22|277.82|0
1695755100000|2023-09-26 19:05:00|281.95|279.55|279.95|277.55|282.08|279.68|279.69|277.29|0
1695755400000|2023-09-26 19:10:00|279.82|277.42|282.16|279.76|282.3|279.9|279.82|277.42|0
1695755700000|2023-09-26 19:15:00|282.03|279.63|284.16|281.76|284.56|282.16|281.77|279.37|0
1695756000000|2023-09-26 19:20:00|284.29|281.89|284.83|282.43|284.96|282.56|283.63|281.23|0
1695756300000|2023-09-26 19:25:00|284.96|282.56|285.58|283.18|287|284.6|284.69|282.29|0
1695756600000|2023-09-26 19:30:00|285.45|283.05|286.25|283.85|286.25|283.85|284.38|281.98|0
1695756900000|2023-09-26 19:35:00|285.98|283.58|284.51|282.11|286.51|284.11|284.51|282.11|0
1695757200000|2023-09-26 19:40:00|284.78|282.38|282.12|279.72|284.78|282.38|281.99|279.59|0
1695757500000|2023-09-26 19:45:00|282.38|279.98|284.37|281.97|284.37|281.97|282.12|279.72|0
1695757800000|2023-09-26 19:50:00|284.51|282.11|282.65|280.25|285.57|283.17|281.72|279.32|0
1695758100000|2023-09-26 19:55:00|282.78|280.38|282.25|279.85|282.78|280.38|281.32|278.92|0
1695758400000|2023-09-26 20:00:00|281.59|279.19|281.72|279.32|282.25|279.85|281.58|279.18|0
1695758700000|2023-09-26 20:05:00|281.85|279.45|278.68|276.28|281.85|279.45|278.42|276.02|0
1695759000000|2023-09-26 20:10:00|278.55|276.15|279.08|276.68|279.08|276.68|277.76|275.36|0
1695759300000|2023-09-26 20:15:00|279.18|276.58|279.44|276.84|279.44|276.84|278.78|276.18|0
1695759600000|2023-09-26 20:20:00|279.31|276.71|279.57|276.97|279.57|276.97|278.91|276.31|0
1695759900000|2023-09-26 20:25:00|279.7|277.1|279.06|276.46|279.7|277.1|279.06|276.46|0
1695760200000|2023-09-26 20:30:00|279.19|276.59|279.19|276.59|279.32|276.72|279.06|276.46|0
1695760500000|2023-09-26 20:35:00|279.06|276.46|279.06|276.46|279.19|276.59|279.06|276.46|0
1695760800000|2023-09-26 20:40:00|279.19|276.59|279.32|276.72|279.45|276.85|279.19|276.59|0
1695761100000|2023-09-26 20:45:00|279.19|276.59|279.45|276.85|279.45|276.85|279.19|276.59|0
1695761400000|2023-09-26 20:50:00|279.32|276.72|279.32|276.72|279.32|276.72|279.32|276.72|0
1695761700000|2023-09-26 20:55:00|279.25|276.65|279.25|276.65|279.38|276.78|279.25|276.65|0
1695762000000|2023-09-26 21:00:00|279.24|276.64|279.08|276.48|279.37|276.77|279.04|276.44|0
1695762300000|2023-09-26 21:05:00|279.1|276.5|279.08|276.48|279.1|276.5|278.71|276.11|0
1695762600000|2023-09-26 21:10:00|279.04|276.44|279.15|276.55|279.15|276.55|279.02|276.42|0
1695762900000|2023-09-26 21:15:00|279.17|276.57|279.17|276.57|279.17|276.57|279.11|276.51|0
1695763200000|2023-09-26 21:20:00|279.15|276.55|279.11|276.51|279.17|276.57|279.11|276.51|0
1695763500000|2023-09-26 21:25:00|279.09|276.49|279.15|276.55|279.15|276.55|278.99|276.39|0
1695763800000|2023-09-26 21:30:00|279.19|276.59|279.15|276.55|279.23|276.63|279.07|276.47|0
1695764100000|2023-09-26 21:35:00|278.99|276.39|279.12|276.52|279.15|276.55|278.91|276.31|0
1695764400000|2023-09-26 21:40:00|279.09|276.49|279.17|276.57|279.22|276.62|279.09|276.49|0
1695764700000|2023-09-26 21:45:00|279.2|276.6|279.2|276.6|279.2|276.6|279.14|276.54|0
1695765000000|2023-09-26 21:50:00|279.22|276.62|279|276.4|279.22|276.62|278.91|276.31|0
1695765300000|2023-09-26 21:55:00|278.9|276.3|278.94|276.34|279.06|276.46|278.9|276.3|0
1695765600000|2023-09-26 22:00:00|278.58|275.98|279.43|276.83|279.56|276.96|278.25|275.65|0
1695765900000|2023-09-26 22:05:00|279.3|276.7|279.03|276.43|279.43|276.83|279.03|276.43|0
1695766200000|2023-09-26 22:10:00|279.16|276.56|279.42|276.82|279.56|276.96|279.16|276.56|0
1695766500000|2023-09-26 22:15:00|279.29|276.69|280.48|277.88|280.48|277.88|279.29|276.69|0
1695766800000|2023-09-26 22:20:00|280.35|277.75|280.08|277.48|280.48|277.88|279.95|277.35|0
1695767100000|2023-09-26 22:25:00|280.21|277.61|279.68|277.08|280.21|277.61|279.68|277.08|0
1695767400000|2023-09-26 22:30:00|279.55|276.95|279.29|276.69|279.68|277.08|279.29|276.69|0
1695767700000|2023-09-26 22:35:00|279.42|276.82|280.34|277.74|280.47|277.87|279.42|276.82|0
1695768000000|2023-09-26 22:40:00|280.47|277.87|279.94|277.34|280.47|277.87|279.81|277.21|0
1695768300000|2023-09-26 22:45:00|280.07|277.47|280.34|277.74|280.34|277.74|279.81|277.21|0
1695768600000|2023-09-26 22:50:00|280.2|277.6|280.27|277.67|280.47|277.87|280.2|277.6|0
1695768900000|2023-09-26 22:55:00|280.2|277.6|280.07|277.47|280.2|277.6|280.07|277.47|0
1695769200000|2023-09-26 23:00:00|279.94|277.34|279.8|277.2|280.2|277.6|279.8|277.2|0
1695769500000|2023-09-26 23:05:00|279.74|277.14|280.07|277.47|280.07|277.47|279.67|277.07|0
1695769800000|2023-09-26 23:10:00|279.93|277.33|279.54|276.94|280.07|277.47|279.54|276.94|0
1695770100000|2023-09-26 23:15:00|279.41|276.81|278.62|276.02|279.41|276.81|278.48|275.88|0
1695770400000|2023-09-26 23:20:00|278.75|276.15|279.27|276.67|279.67|277.07|278.62|276.02|0
1695770700000|2023-09-26 23:25:00|279.14|276.54|279.01|276.41|279.27|276.67|278.74|276.14|0
1695771000000|2023-09-26 23:30:00|278.88|276.28|279.01|276.41|279.01|276.41|278.61|276.01|0
1695771300000|2023-09-26 23:35:00|278.87|276.27|278.74|276.14|279.01|276.41|278.48|275.88|0
1695771600000|2023-09-26 23:40:00|278.87|276.27|279|276.4|279|276.4|278.48|275.88|0
1695771900000|2023-09-26 23:45:00|279.13|276.53|279.13|276.53|279.4|276.8|278.74|276.14|0
1695772200000|2023-09-26 23:50:00|279.2|276.6|279|276.4|279.4|276.8|279|276.4|0
1695772500000|2023-09-26 23:55:00|278.87|276.27|278.21|275.61|279|276.4|278.08|275.48|0
1695772800000|2023-09-27 00:00:00|278.34|275.74|277.95|275.35|278.6|276|277.81|275.21|0
1695773100000|2023-09-27 00:05:00|278.08|275.48|277.29|274.69|278.21|275.61|277.16|274.56|0
1695773400000|2023-09-27 00:10:00|277.42|274.82|277.29|274.69|277.81|275.21|277.16|274.56|0
1695773700000|2023-09-27 00:15:00|277.42|274.82|277.55|274.95|277.68|275.08|277.29|274.69|0
1695774000000|2023-09-27 00:20:00|277.68|275.08|278.33|275.73|278.6|276|277.55|274.95|0
1695774300000|2023-09-27 00:25:00|278.27|275.67|278.46|275.86|278.73|276.13|278.2|275.6|0
1695774600000|2023-09-27 00:30:00|278.36|275.96|278.37|275.97|279.55|277.15|278.24|275.84|0
1695774900000|2023-09-27 00:35:00|278.44|276.04|278.89|276.49|279.42|277.02|278.37|275.97|0
1695775200000|2023-09-27 00:40:00|279.03|276.63|279.55|277.15|279.55|277.15|278.89|276.49|0
1695775500000|2023-09-27 00:45:00|279.42|277.02|278.76|276.36|279.42|277.02|278.63|276.23|0
1695775800000|2023-09-27 00:50:00|278.89|276.49|279.95|277.55|280.21|277.81|278.89|276.49|0
1695776100000|2023-09-27 00:55:00|279.81|277.41|279.28|276.88|279.81|277.41|278.89|276.49|0
1695776400000|2023-09-27 01:00:00|279.15|276.75|278.75|276.35|279.55|277.15|278.75|276.35|0
1695776700000|2023-09-27 01:05:00|278.89|276.49|278.49|276.09|279.02|276.62|278.49|276.09|0
1695777000000|2023-09-27 01:10:00|278.36|275.96|277.9|275.5|278.43|276.03|277.83|275.43|0
1695777300000|2023-09-27 01:15:00|277.96|275.56|277.56|275.16|278.22|275.82|277.43|275.03|0
1695777600000|2023-09-27 01:20:00|277.7|275.3|276.77|274.37|277.83|275.43|276.77|274.37|0
1695777900000|2023-09-27 01:25:00|276.91|274.51|277.17|274.77|277.17|274.77|276.38|273.98|0
1695778200000|2023-09-27 01:30:00|277.04|274.64|275.85|273.45|277.17|274.77|275.72|273.32|0
1695778500000|2023-09-27 01:35:00|275.72|273.32|276.64|274.24|277.03|274.63|275.72|273.32|0
1695778800000|2023-09-27 01:40:00|276.77|274.37|277.03|274.63|277.29|274.89|276.64|274.24|0
1695779100000|2023-09-27 01:45:00|276.97|274.57|276.64|274.24|277.29|274.89|276.5|274.1|0
1695779400000|2023-09-27 01:50:00|276.77|274.37|276.24|273.84|276.9|274.5|276.24|273.84|0
1695779700000|2023-09-27 01:55:00|276.37|273.97|275.98|273.58|276.5|274.1|275.85|273.45|0
1695780000000|2023-09-27 02:00:00|275.85|273.45|276.37|273.97|276.37|273.97|275.85|273.45|0
1695780300000|2023-09-27 02:05:00|276.44|274.04|276.83|274.43|276.89|274.49|276.24|273.84|0
1695780600000|2023-09-27 02:10:00|276.76|274.36|276.23|273.83|276.89|274.49|276.1|273.7|0
1695780900000|2023-09-27 02:15:00|276.37|273.97|276.76|274.36|276.89|274.49|276.23|273.83|0
1695781200000|2023-09-27 02:20:00|277.02|274.62|277.15|274.75|277.15|274.75|276.76|274.36|0
1695781500000|2023-09-27 02:25:00|276.89|274.49|276.89|274.49|277.02|274.62|276.62|274.22|0
1695781800000|2023-09-27 02:30:00|276.75|274.35|276.62|274.22|277.15|274.75|276.62|274.22|0
1695782100000|2023-09-27 02:35:00|276.75|274.35|276.75|274.35|276.75|274.35|276.1|273.7|0
1695782400000|2023-09-27 02:40:00|276.88|274.48|276.88|274.48|277.28|274.88|276.75|274.35|0
1695782700000|2023-09-27 02:45:00|276.75|274.35|276.75|274.35|276.88|274.48|276.36|273.96|0
1695783000000|2023-09-27 02:50:00|276.62|274.22|276.48|274.08|276.88|274.48|276.48|274.08|0
1695783300000|2023-09-27 02:55:00|276.62|274.22|276.88|274.48|276.88|274.48|276.62|274.22|0
1695783600000|2023-09-27 03:00:00|276.75|274.35|277.8|275.4|277.8|275.4|276.75|274.35|0
1695783900000|2023-09-27 03:05:00|277.66|275.26|277.27|274.87|277.8|275.4|277.14|274.74|0
1695784200000|2023-09-27 03:10:00|277.21|274.81|277|274.6|277.21|274.81|276.87|274.47|0
1695784500000|2023-09-27 03:15:00|277.14|274.74|276.61|274.21|277.14|274.74|276.61|274.21|0
1695784800000|2023-09-27 03:20:00|276.74|274.34|276.81|274.41|276.87|274.47|276.61|274.21|0
1695785100000|2023-09-27 03:25:00|276.87|274.47|276.74|274.34|276.87|274.47|276.47|274.07|0
1695785400000|2023-09-27 03:30:00|276.87|274.47|276.67|274.27|277|274.6|276.6|274.2|0
1695785700000|2023-09-27 03:35:00|276.74|274.34|277.65|275.25|277.79|275.39|276.74|274.34|0
1695786000000|2023-09-27 03:40:00|277.79|275.39|277.39|274.99|277.79|275.39|277.26|274.86|0
1695786300000|2023-09-27 03:45:00|277.26|274.86|277.52|275.12|277.52|275.12|277.26|274.86|0
1695786600000|2023-09-27 03:50:00|277.65|275.25|277.39|274.99|277.91|275.51|277.25|274.85|0
1695786900000|2023-09-27 03:55:00|277.25|274.85|277.25|274.85|277.78|275.38|277.25|274.85|0
1695787200000|2023-09-27 04:00:00|277.38|274.98|277.12|274.72|277.38|274.98|276.86|274.46|0
1695787500000|2023-09-27 04:05:00|276.99|274.59|277.25|274.85|277.38|274.98|276.86|274.46|0
1695787800000|2023-09-27 04:10:00|277.38|274.98|277.38|274.98|277.51|275.11|277.25|274.85|0
1695788100000|2023-09-27 04:15:00|277.25|274.85|277.12|274.72|277.51|275.11|277.12|274.72|0
1695788400000|2023-09-27 04:20:00|277.25|274.85|277.38|274.98|277.51|275.11|277.12|274.72|0
1695788700000|2023-09-27 04:25:00|277.25|274.85|277.51|275.11|277.64|275.24|277.11|274.71|0
1695789000000|2023-09-27 04:30:00|277.38|274.98|276.45|274.05|277.38|274.98|276.45|274.05|0
1695789300000|2023-09-27 04:35:00|276.59|274.19|276.32|273.92|276.59|274.19|276.06|273.66|0
1695789600000|2023-09-27 04:40:00|276.45|274.05|276.19|273.79|276.45|274.05|276.06|273.66|0
1695789900000|2023-09-27 04:45:00|276.06|273.66|275.93|273.53|276.19|273.79|275.8|273.4|0
1695790200000|2023-09-27 04:50:00|276.06|273.66|275.79|273.39|276.06|273.66|275.66|273.26|0
1695790500000|2023-09-27 04:55:00|275.66|273.26|275.14|272.74|275.66|273.26|275.14|272.74|0
1695790800000|2023-09-27 05:00:00|275.27|272.87|275.66|273.26|275.66|273.26|275.27|272.87|0
1695791100000|2023-09-27 05:05:00|275.73|273.33|275.79|273.39|276.18|273.78|275.66|273.26|0
1695791400000|2023-09-27 05:10:00|275.92|273.52|276.05|273.65|276.18|273.78|275.79|273.39|0
1695791700000|2023-09-27 05:15:00|276.18|273.78|276.31|273.91|276.44|274.04|276.18|273.78|0
1695792000000|2023-09-27 05:20:00|276.44|274.04|276.31|273.91|276.57|274.17|276.12|273.72|0
1695792300000|2023-09-27 05:25:00|276.44|274.04|275.91|273.51|276.44|274.04|275.91|273.51|0
1695792600000|2023-09-27 05:30:00|276.04|273.64|275.91|273.51|276.18|273.78|275.65|273.25|0
1695792900000|2023-09-27 05:35:00|275.78|273.38|275.52|273.12|275.91|273.51|275.13|272.73|0
1695793200000|2023-09-27 05:40:00|275.65|273.25|275.25|272.85|275.65|273.25|275.12|272.72|0
1695793500000|2023-09-27 05:45:00|275.32|272.92|275.12|272.72|275.38|272.98|275.12|272.72|0
1695793800000|2023-09-27 05:50:00|275.06|272.66|274.21|271.81|275.06|272.66|274.21|271.81|0
1695794100000|2023-09-27 05:55:00|274.34|271.94|273.81|271.41|274.47|272.07|273.68|271.28|0
1695794400000|2023-09-27 06:00:00|273.68|271.28|274.07|271.67|274.33|271.93|273.68|271.28|0
1695794700000|2023-09-27 06:05:00|274.2|271.8|273.68|271.28|274.4|272|273.68|271.28|0
1695795000000|2023-09-27 06:10:00|273.55|271.15|274.07|271.67|274.2|271.8|273.55|271.15|0
1695795300000|2023-09-27 06:15:00|273.94|271.54|274.85|272.45|274.98|272.58|273.81|271.41|0
1695795600000|2023-09-27 06:20:00|274.98|272.58|274.46|272.06|274.98|272.58|274.2|271.8|0
1695795900000|2023-09-27 06:25:00|274.33|271.93|273.8|271.4|274.33|271.93|273.67|271.27|0
1695796200000|2023-09-27 06:30:00|273.93|271.53|273.8|271.4|274.06|271.66|273.41|271.01|0
1695796500000|2023-09-27 06:35:00|273.67|271.27|273.54|271.14|273.8|271.4|273.28|270.88|0
1695796800000|2023-09-27 06:40:00|273.67|271.27|273.15|270.75|273.67|271.27|273.15|270.75|0
1695797100000|2023-09-27 06:45:00|273.02|270.62|273.02|270.62|273.41|271.01|273.02|270.62|0
1695797400000|2023-09-27 06:50:00|273.15|270.75|272.95|270.55|273.54|271.14|272.89|270.49|0
1695797700000|2023-09-27 06:55:00|272.89|270.49|272.83|270.43|274.94|272.54|272.7|270.3|0
1695798000000|2023-09-27 07:00:00|272.96|270.56|273.09|270.69|274.53|272.13|272.83|270.43|0
1695798300000|2023-09-27 07:05:00|272.96|270.56|273.22|270.82|273.87|271.47|272.96|270.56|0
1695798600000|2023-09-27 07:10:00|273.09|270.69|272.3|269.9|273.61|271.21|272.3|269.9|0
1695798900000|2023-09-27 07:15:00|272.43|270.03|272.82|270.42|272.95|270.55|272.04|269.64|0
1695799200000|2023-09-27 07:20:00|272.56|270.16|272.04|269.64|272.82|270.42|272.04|269.64|0
1695799500000|2023-09-27 07:25:00|272.17|269.77|271|268.6|272.69|270.29|270.87|268.47|0
1695799800000|2023-09-27 07:30:00|271.26|268.86|271.51|269.11|272.04|269.64|271|268.6|0
1695800100000|2023-09-27 07:35:00|271.64|269.24|271.51|269.11|272.16|269.76|271.12|268.72|0
1695800400000|2023-09-27 07:40:00|271.25|268.85|271.12|268.72|271.64|269.24|270.99|268.59|0
1695800700000|2023-09-27 07:45:00|271.25|268.85|270.99|268.59|271.77|269.37|270.99|268.59|0
1695801000000|2023-09-27 07:50:00|271.12|268.72|270.34|267.94|271.25|268.85|270.21|267.81|0
1695801300000|2023-09-27 07:55:00|270.47|268.07|269.69|267.29|270.47|268.07|269.56|267.16|0
1695801600000|2023-09-27 08:00:00|269.56|267.16|269.56|267.16|270.08|267.68|269.43|267.03|0
1695801900000|2023-09-27 08:05:00|269.43|267.03|268.49|266.09|270.26|267.86|268.23|265.83|0
1695802200000|2023-09-27 08:10:00|268.62|266.22|269.39|266.99|269.52|267.12|268.49|266.09|0
1695802500000|2023-09-27 08:15:00|269.46|267.06|269.78|267.38|269.91|267.51|269.01|266.61|0
1695802800000|2023-09-27 08:20:00|269.91|267.51|269.13|266.73|270.17|267.77|269|266.6|0
1695803100000|2023-09-27 08:25:00|269.26|266.86|270.17|267.77|270.69|268.29|269.26|266.86|0
1695803400000|2023-09-27 08:30:00|270.3|267.9|268.87|266.47|270.3|267.9|268.61|266.21|0
1695803700000|2023-09-27 08:35:00|268.74|266.34|269.52|267.12|270.3|267.9|268.74|266.34|0
1695804000000|2023-09-27 08:40:00|269.71|267.31|269.65|267.25|270.43|268.03|269.39|266.99|0
1695804300000|2023-09-27 08:45:00|269.52|267.12|269.77|267.37|269.9|267.5|269.26|266.86|0
1695804600000|2023-09-27 08:50:00|269.9|267.5|270.29|267.89|270.29|267.89|269.38|266.98|0
1695804900000|2023-09-27 08:55:00|270.16|267.76|269.64|267.24|270.29|267.89|269.64|267.24|0
1695805200000|2023-09-27 09:00:00|269.51|267.11|269.51|267.11|270.03|267.63|269.38|266.98|0
1695805500000|2023-09-27 09:05:00|269.64|267.24|270.22|267.82|270.55|268.15|269.51|267.11|0
1695805800000|2023-09-27 09:10:00|270.16|267.76|269.57|267.17|270.55|268.15|269.51|267.11|0
1695806100000|2023-09-27 09:15:00|269.64|267.24|269.89|267.49|270.28|267.88|269.64|267.24|0
1695806400000|2023-09-27 09:20:00|270.02|267.62|270.15|267.75|270.8|268.4|269.96|267.56|0
1695806700000|2023-09-27 09:25:00|270.41|268.01|270.02|267.62|270.41|268.01|269.76|267.36|0
1695807000000|2023-09-27 09:30:00|270.15|267.75|270.8|268.4|270.93|268.53|269.89|267.49|0
1695807300000|2023-09-27 09:35:00|270.67|268.27|271.45|269.05|271.58|269.18|270.54|268.14|0
1695807600000|2023-09-27 09:40:00|271.58|269.18|272.89|270.49|273.02|270.62|271.58|269.18|0
1695807900000|2023-09-27 09:45:00|273.02|270.62|271.71|269.31|273.02|270.62|271.71|269.31|0
1695808200000|2023-09-27 09:50:00|271.84|269.44|272.36|269.96|272.88|270.48|271.84|269.44|0
1695808500000|2023-09-27 09:55:00|272.23|269.83|271.97|269.57|272.62|270.22|271.97|269.57|0
1695808800000|2023-09-27 10:00:00|272.1|269.7|272.36|269.96|272.88|270.48|271.97|269.57|0
1695809100000|2023-09-27 10:05:00|272.49|270.09|273.01|270.61|273.27|270.87|272.23|269.83|0
1695809400000|2023-09-27 10:10:00|272.88|270.48|273.4|271|273.4|271|272.75|270.35|0
1695809700000|2023-09-27 10:15:00|273.53|271.13|272.87|270.47|273.66|271.26|272.87|270.47|0
1695810000000|2023-09-27 10:20:00|272.74|270.34|272.61|270.21|272.87|270.47|272.48|270.08|0
1695810300000|2023-09-27 10:25:00|272.48|270.08|271.96|269.56|272.61|270.21|271.83|269.43|0
1695810600000|2023-09-27 10:30:00|271.83|269.43|271.96|269.56|272.48|270.08|271.7|269.3|0
1695810900000|2023-09-27 10:35:00|272.09|269.69|272.48|270.08|272.87|270.47|272.09|269.69|0
1695811200000|2023-09-27 10:40:00|272.54|270.14|273.13|270.73|273.26|270.86|272.48|270.08|0
1695811500000|2023-09-27 10:45:00|273.26|270.86|272.74|270.34|273.39|270.99|272.47|270.07|0
1695811800000|2023-09-27 10:50:00|272.6|270.2|271.43|269.03|272.87|270.47|271.3|268.9|0
1695812100000|2023-09-27 10:55:00|271.3|268.9|271.43|269.03|271.95|269.55|271.3|268.9|0
1695812400000|2023-09-27 11:00:00|271.56|269.16|271.29|268.89|272.01|269.61|271.29|268.89|0
1695812700000|2023-09-27 11:05:00|271.16|268.76|271.42|269.02|272.08|269.68|271.03|268.63|0
1695813000000|2023-09-27 11:10:00|271.29|268.89|270.77|268.37|271.29|268.89|270.38|267.98|0
1695813300000|2023-09-27 11:15:00|270.9|268.5|270.12|267.72|271.29|268.89|270.12|267.72|0
1695813600000|2023-09-27 11:20:00|270.38|267.98|270.12|267.72|270.64|268.24|269.99|267.59|0
1695813900000|2023-09-27 11:25:00|269.99|267.59|269.6|267.2|270.38|267.98|269.6|267.2|0
1695814200000|2023-09-27 11:30:00|269.73|267.33|270.89|268.49|271.16|268.76|269.6|267.2|0
1695814500000|2023-09-27 11:35:00|271.02|268.62|273.29|270.89|273.29|270.89|271.02|268.62|0
1695814800000|2023-09-27 11:40:00|273.43|271.03|273.16|270.76|273.43|271.03|272.12|269.72|0
1695815100000|2023-09-27 11:45:00|273.29|270.89|272.51|270.11|273.29|270.89|272.38|269.98|0
1695815400000|2023-09-27 11:50:00|272.44|270.04|271.07|268.67|272.51|270.11|270.94|268.54|0
1695815700000|2023-09-27 11:55:00|271.2|268.8|270.68|268.28|271.33|268.93|270.55|268.15|0
1695816000000|2023-09-27 12:00:00|270.55|268.15|271.85|269.45|271.85|269.45|270.42|268.02|0
1695816300000|2023-09-27 12:05:00|271.98|269.58|272.11|269.71|272.63|270.23|271.98|269.58|0
1695816600000|2023-09-27 12:10:00|272.24|269.84|272.5|270.1|272.89|270.49|271.59|269.19|0
1695816900000|2023-09-27 12:15:00|272.63|270.23|271.84|269.44|272.63|270.23|271.32|268.92|0
1695817200000|2023-09-27 12:20:00|272.11|269.71|273.54|271.14|273.67|271.27|271.71|269.31|0
1695817500000|2023-09-27 12:25:00|273.41|271.01|272.82|270.42|273.54|271.14|272.62|270.22|0
1695817800000|2023-09-27 12:30:00|273.74|271.34|270.93|268.53|274.33|271.93|270.93|268.53|0
1695818100000|2023-09-27 12:35:00|271.13|268.73|271.58|269.18|271.84|269.44|270.54|268.14|0
1695818400000|2023-09-27 12:40:00|271.84|269.44|271.05|268.65|272.1|269.7|271.05|268.65|0
1695818700000|2023-09-27 12:45:00|271.19|268.79|271.44|269.04|271.58|269.18|270.66|268.26|0
1695819000000|2023-09-27 12:50:00|271.57|269.17|270.92|268.52|271.83|269.43|270.79|268.39|0
1695819300000|2023-09-27 12:55:00|270.79|268.39|270.27|267.87|271.05|268.65|270.01|267.61|0
1695819600000|2023-09-27 13:00:00|270.53|268.13|271.44|269.04|271.44|269.04|270.4|268|0
1695819900000|2023-09-27 13:05:00|271.57|269.17|269.75|267.35|271.83|269.43|269.1|266.7|0
1695820200000|2023-09-27 13:10:00|269.49|267.09|270.27|267.87|270.79|268.39|269.49|267.09|0
1695820500000|2023-09-27 13:15:00|270.14|267.74|270.39|267.99|270.79|268.39|269.87|267.47|0
1695820800000|2023-09-27 13:20:00|270.52|268.12|270.26|267.86|270.78|268.38|270|267.6|0
1695821100000|2023-09-27 13:25:00|270.39|267.99|273.39|270.99|273.52|271.12|270.39|267.99|0
1695821400000|2023-09-27 13:30:00|273.65|271.25|273|270.6|273.92|271.52|270.65|268.25|0
1695821700000|2023-09-27 13:35:00|272.47|270.07|275.77|273.37|276.29|273.89|271.82|269.42|0
1695822000000|2023-09-27 13:40:00|275.64|273.24|273.02|270.62|276.82|274.42|273.02|270.62|0
1695822300000|2023-09-27 13:45:00|273.15|270.75|275.5|273.1|275.77|273.37|271.84|269.44|0
1695822600000|2023-09-27 13:50:00|275.37|272.97|274.06|271.66|275.9|273.5|273.41|271.01|0
1695822900000|2023-09-27 13:55:00|273.93|271.53|275.63|273.23|276.16|273.76|273.8|271.4|0
1695823200000|2023-09-27 14:00:00|275.5|273.1|277.87|275.47|278.66|276.26|274.45|272.05|0
1695823500000|2023-09-27 14:05:00|277.74|275.34|278.66|276.26|279.45|277.05|277.74|275.34|0
1695823800000|2023-09-27 14:10:00|278.79|276.39|281.05|278.65|281.05|278.65|278.66|276.26|0
1695824100000|2023-09-27 14:15:00|280.91|278.51|281.36|278.96|283.17|280.77|279.98|277.58|0
1695824400000|2023-09-27 14:20:00|281.23|278.83|277.27|274.87|281.23|278.83|276.35|273.95|0
1695824700000|2023-09-27 14:25:00|277.13|274.73|277|274.6|278.05|275.65|276.21|273.81|0
1695825000000|2023-09-27 14:30:00|277.26|274.86|277|274.6|279.5|277.1|277|274.6|0
1695825300000|2023-09-27 14:35:00|276.87|274.47|278.45|276.05|278.58|276.18|276.61|274.21|0
1695825600000|2023-09-27 14:40:00|278.58|276.18|278.96|276.56|280.16|277.76|278.17|275.77|0
1695825900000|2023-09-27 14:45:00|278.7|276.3|278.3|275.9|280.29|277.89|277.9|275.5|0
1695826200000|2023-09-27 14:50:00|278.17|275.77|284.29|281.89|284.69|282.29|278.17|275.77|0
1695826500000|2023-09-27 14:55:00|284.42|282.02|285.5|283.1|286.44|284.04|282.04|279.64|0
1695826800000|2023-09-27 15:00:00|285.63|283.23|283.62|281.22|286.17|283.77|283.09|280.69|0
1695827100000|2023-09-27 15:05:00|283.75|281.35|280.86|278.46|284.69|282.29|280.86|278.46|0
1695827400000|2023-09-27 15:10:00|281.13|278.73|281.12|278.72|282.32|279.92|280.46|278.06|0
1695827700000|2023-09-27 15:15:00|280.99|278.59|282.85|280.45|283.26|280.86|280.99|278.59|0
1695828000000|2023-09-27 15:20:00|282.99|280.59|282.59|280.19|283.52|281.12|280.99|278.59|0
1695828300000|2023-09-27 15:25:00|282.45|280.05|281.12|278.72|282.99|280.59|280.46|278.06|0
1695828600000|2023-09-27 15:30:00|280.99|278.59|280.45|278.05|281.92|279.52|280.19|277.79|0
1695828900000|2023-09-27 15:35:00|280.32|277.92|283.38|280.98|283.38|280.98|280.19|277.79|0
1695829200000|2023-09-27 15:40:00|283.25|280.85|285.93|283.53|285.93|283.53|283.12|280.72|0
1695829500000|2023-09-27 15:45:00|286.6|284.2|286.87|284.47|288.22|285.82|285.53|283.13|0
1695829800000|2023-09-27 15:50:00|286.74|284.34|287|284.6|287.68|285.28|286.33|283.93|0
1695830100000|2023-09-27 15:55:00|287.14|284.74|286.6|284.2|287.41|285.01|286.06|283.66|0
1695830400000|2023-09-27 16:00:00|286.73|284.33|290.52|288.12|290.66|288.26|286.73|284.33|0
1695830700000|2023-09-27 16:05:00|290.66|288.26|291.47|289.07|291.75|289.35|289.71|287.31|0
1695831000000|2023-09-27 16:10:00|291.34|288.94|291.47|289.07|292.02|289.62|290.25|287.85|0
1695831300000|2023-09-27 16:15:00|291.61|289.21|292.56|290.16|292.84|290.44|291.33|288.93|0
1695831600000|2023-09-27 16:20:00|292.7|290.3|292.53|290.13|293.21|290.81|289.95|287.55|0
1695831900000|2023-09-27 16:25:00|292.66|290.26|290.89|288.49|292.66|290.26|290.89|288.49|0
1695832200000|2023-09-27 16:30:00|290.75|288.35|289.53|287.13|291.3|288.9|289.4|287|0
1695832500000|2023-09-27 16:35:00|289.67|287.27|290.48|288.08|290.89|288.49|288.72|286.32|0
1695832800000|2023-09-27 16:40:00|290.75|288.35|288.31|285.91|291.02|288.62|288.18|285.78|0
1695833100000|2023-09-27 16:45:00|288.18|285.78|288.44|286.04|288.58|286.18|287.23|284.83|0
1695833400000|2023-09-27 16:50:00|288.58|286.18|289.8|287.4|290.07|287.67|288.31|285.91|0
1695833700000|2023-09-27 16:55:00|289.66|287.26|291.56|289.16|291.97|289.57|289.66|287.26|0
1695834000000|2023-09-27 17:00:00|291.7|289.3|288.85|286.45|291.7|289.3|288.44|286.04|0
1695834300000|2023-09-27 17:05:00|288.58|286.18|289.25|286.85|290.74|288.34|288.44|286.04|0
1695834600000|2023-09-27 17:10:00|289.39|286.99|293.19|290.79|293.33|290.93|289.25|286.85|0
1695834900000|2023-09-27 17:15:00|293.33|290.93|293.74|291.34|295.25|292.85|292.37|289.97|0
1695835200000|2023-09-27 17:20:00|293.88|291.48|297.56|295.16|298.25|295.85|293.74|291.34|0
1695835500000|2023-09-27 17:25:00|297.69|295.29|300.04|297.64|300.31|297.91|297.15|294.75|0
1695835800000|2023-09-27 17:30:00|300.45|298.05|298.93|296.53|300.45|298.05|298.52|296.12|0
1695836100000|2023-09-27 17:35:00|299.07|296.67|299.62|297.22|299.9|297.5|298.52|296.12|0
1695836400000|2023-09-27 17:40:00|299.76|297.36|300.03|297.63|302.94|300.54|299.76|297.36|0
1695836700000|2023-09-27 17:45:00|299.89|297.49|299.34|296.94|300.58|298.18|299.2|296.8|0
1695837000000|2023-09-27 17:50:00|299.48|297.08|297.69|295.29|299.62|297.22|297.69|295.29|0
1695837300000|2023-09-27 17:55:00|297.96|295.56|297.27|294.87|298.92|296.52|297.27|294.87|0
1695837600000|2023-09-27 18:00:00|297.41|295.01|298.23|295.83|298.65|296.25|297.27|294.87|0
1695837900000|2023-09-27 18:05:00|298.37|295.97|300.16|297.76|300.16|297.76|297.41|295.01|0
1695838200000|2023-09-27 18:10:00|300.44|298.04|299.19|296.79|301.13|298.73|299.19|296.79|0
1695838500000|2023-09-27 18:15:00|299.33|296.93|298.78|296.38|299.33|296.93|297.27|294.87|0
1695838800000|2023-09-27 18:20:00|298.64|296.24|296.85|294.45|299.19|296.79|296.72|294.32|0
1695839100000|2023-09-27 18:25:00|296.72|294.32|291.4|289|297.4|295|291.26|288.86|0
1695839400000|2023-09-27 18:30:00|291.26|288.86|287.35|284.95|291.26|288.86|286.41|284.01|0
1695839700000|2023-09-27 18:35:00|287.22|284.82|282.45|280.05|287.22|284.82|282.32|279.92|0
1695840000000|2023-09-27 18:40:00|282.59|280.19|281.26|278.86|284.32|281.92|280.99|278.59|0
1695840300000|2023-09-27 18:45:00|280.99|278.59|283.25|280.85|283.25|280.85|280.06|277.66|0
1695840600000|2023-09-27 18:50:00|283.12|280.72|282.32|279.92|284.05|281.65|281.78|279.38|0
1695840900000|2023-09-27 18:55:00|282.05|279.65|282.31|279.91|282.98|280.58|280.99|278.59|0
1695841200000|2023-09-27 19:00:00|282.45|280.05|277.95|275.55|283.25|280.85|277.95|275.55|0
1695841500000|2023-09-27 19:05:00|278.21|275.81|276.37|273.97|278.74|276.34|275.19|272.79|0
1695841800000|2023-09-27 19:10:00|276.24|273.84|277.55|275.15|277.68|275.28|273.76|271.36|0
1695842100000|2023-09-27 19:15:00|277.68|275.28|278.02|275.62|279.26|276.86|276.44|274.04|0
1695842400000|2023-09-27 19:20:00|277.89|275.49|276.96|274.56|277.89|275.49|275.91|273.51|0
1695842700000|2023-09-27 19:25:00|277.09|274.69|277.62|275.22|277.62|275.22|275.38|272.98|0
1695843000000|2023-09-27 19:30:00|277.75|275.35|277.22|274.82|278.94|276.54|277.09|274.69|0
1695843300000|2023-09-27 19:35:00|277.35|274.95|280.27|277.87|281.07|278.67|277.35|274.95|0
1695843600000|2023-09-27 19:40:00|280.13|277.73|284.81|282.41|286.43|284.03|280.13|277.73|0
1695843900000|2023-09-27 19:45:00|285.35|282.95|284.54|282.14|286.16|283.76|283.87|281.47|0
1695844200000|2023-09-27 19:50:00|284.41|282.01|280.79|278.39|284.54|282.14|280.53|278.13|0
1695844500000|2023-09-27 19:55:00|280.93|278.53|280.79|278.39|282.53|280.13|280.39|277.99|0
1695844800000|2023-09-27 20:00:00|280.53|278.13|279.33|276.93|280.53|278.13|278.14|275.74|0
1695845100000|2023-09-27 20:05:00|279.6|277.2|278.4|276|279.6|277.2|278.27|275.87|0
1695845400000|2023-09-27 20:10:00|278.67|276.27|277.21|274.81|278.67|276.27|277.08|274.68|0
1695845700000|2023-09-27 20:15:00|277.18|274.58|277.97|275.37|278.1|275.5|277.05|274.45|0
1695846000000|2023-09-27 20:20:00|278.1|275.5|277.97|275.37|278.23|275.63|277.57|274.97|0
1695846300000|2023-09-27 20:25:00|277.84|275.24|277.31|274.71|277.84|275.24|277.17|274.57|0
1695846600000|2023-09-27 20:30:00|277.17|274.57|277.3|274.7|277.3|274.7|276.78|274.18|0
1695846900000|2023-09-27 20:35:00|277.17|274.57|276.78|274.18|277.44|274.84|276.78|274.18|0
1695847200000|2023-09-27 20:40:00|276.64|274.04|276.91|274.31|277.04|274.44|276.64|274.04|0
1695847500000|2023-09-27 20:45:00|277.04|274.44|277.04|274.44|277.17|274.57|276.77|274.17|0
1695847800000|2023-09-27 20:50:00|276.9|274.3|275.85|273.25|276.9|274.3|275.72|273.12|0
1695848100000|2023-09-27 20:55:00|275.98|273.38|276.57|273.97|276.71|274.11|275.72|273.12|0
1695848400000|2023-09-27 21:00:00|276.23|273.63|276.43|273.83|276.43|273.83|276.05|273.45|0
1695848700000|2023-09-27 21:05:00|276.21|273.61|276.07|273.47|276.58|273.98|276.03|273.43|0
1695849000000|2023-09-27 21:10:00|275.98|273.38|275.95|273.35|275.98|273.38|275.88|273.28|0
1695849300000|2023-09-27 21:15:00|276.01|273.41|275.64|273.04|276.01|273.41|275.64|273.04|0
1695849600000|2023-09-27 21:20:00|275.66|273.06|275.84|273.24|275.85|273.25|275.64|273.04|0
1695849900000|2023-09-27 21:25:00|275.87|273.27|275.99|273.39|275.99|273.39|275.87|273.27|0
1695850200000|2023-09-27 21:30:00|276.03|273.43|276.01|273.41|276.06|273.46|275.93|273.33|0
1695850500000|2023-09-27 21:35:00|276.04|273.44|275.85|273.25|276.04|273.44|275.85|273.25|0
1695850800000|2023-09-27 21:40:00|275.79|273.19|275.73|273.13|275.79|273.19|275.71|273.11|0
1695851100000|2023-09-27 21:45:00|275.81|273.21|275.79|273.19|275.89|273.29|275.79|273.19|0
1695851400000|2023-09-27 21:50:00|275.77|273.17|275.78|273.18|275.83|273.23|275.73|273.13|0
1695851700000|2023-09-27 21:55:00|275.77|273.17|275.63|273.03|275.77|273.17|275.63|273.03|0
1695852000000|2023-09-27 22:00:00|275.77|273.17|277.94|275.34|277.94|275.34|275.64|273.04|0
1695852300000|2023-09-27 22:05:00|277.81|275.21|278.07|275.47|278.33|275.73|277.54|274.94|0
1695852600000|2023-09-27 22:10:00|278.2|275.6|278.2|275.6|278.46|275.86|277.94|275.34|0
1695852900000|2023-09-27 22:15:00|278.07|275.47|278.46|275.86|278.73|276.13|278.07|275.47|0
1695853200000|2023-09-27 22:20:00|278.53|275.93|279.79|277.19|280.05|277.45|278.33|275.73|0
1695853500000|2023-09-27 22:25:00|279.65|277.05|279.65|277.05|280.32|277.72|279.39|276.79|0
1695853800000|2023-09-27 22:30:00|279.78|277.18|279.52|276.92|279.78|277.18|279.25|276.65|0
1695854100000|2023-09-27 22:35:00|279.39|276.79|279.25|276.65|279.52|276.92|279.12|276.52|0
1695854400000|2023-09-27 22:40:00|279.12|276.52|278.45|275.85|279.25|276.65|278.45|275.85|0
1695854700000|2023-09-27 22:45:00|278.59|275.99|278.59|275.99|278.85|276.25|278.45|275.85|0
1695855000000|2023-09-27 22:50:00|278.72|276.12|278.52|275.92|278.85|276.25|278.45|275.85|0
1695855300000|2023-09-27 22:55:00|278.58|275.98|278.45|275.85|278.72|276.12|278.45|275.85|0
1695855600000|2023-09-27 23:00:00|278.52|275.92|279.11|276.51|279.24|276.64|278.32|275.72|0
1695855900000|2023-09-27 23:05:00|278.98|276.38|278.05|275.45|278.98|276.38|278.05|275.45|0
1695856200000|2023-09-27 23:10:00|277.92|275.32|278.05|275.45|278.18|275.58|277.65|275.05|0
1695856500000|2023-09-27 23:15:00|278.18|275.58|277.78|275.18|278.18|275.58|277.52|274.92|0
1695856800000|2023-09-27 23:20:00|277.65|275.05|278.05|275.45|278.05|275.45|277.65|275.05|0
1695857100000|2023-09-27 23:25:00|277.91|275.31|277.91|275.31|278.05|275.45|277.65|275.05|0
1695857400000|2023-09-27 23:30:00|277.78|275.18|277.91|275.31|277.91|275.31|277.51|274.91|0
1695857700000|2023-09-27 23:35:00|277.78|275.18|277.38|274.78|277.91|275.31|277.25|274.65|0
1695858000000|2023-09-27 23:40:00|277.51|274.91|277.38|274.78|277.64|275.04|277.25|274.65|0
1695858300000|2023-09-27 23:45:00|277.51|274.91|277.25|274.65|277.51|274.91|277.25|274.65|0
1695858600000|2023-09-27 23:50:00|277.11|274.51|276.72|274.12|277.25|274.65|276.59|273.99|0
1695858900000|2023-09-27 23:55:00|276.85|274.25|276.85|274.25|277.11|274.51|276.72|274.12|0
1695859200000|2023-09-28 00:00:00|276.72|274.12|276.98|274.38|277.64|275.04|276.72|274.12|0
1695859500000|2023-09-28 00:05:00|277.11|274.51|276.58|273.98|277.11|274.51|276.19|273.59|0
1695859800000|2023-09-28 00:10:00|276.71|274.11|276.58|273.98|277.11|274.51|276.45|273.85|0
1695860100000|2023-09-28 00:15:00|276.71|274.11|276.31|273.71|276.84|274.24|276.18|273.58|0
1695860400000|2023-09-28 00:20:00|276.45|273.85|276.31|273.71|276.71|274.11|276.18|273.58|0
1695860700000|2023-09-28 00:25:00|276.38|273.78|275.92|273.32|276.58|273.98|275.78|273.18|0
1695861000000|2023-09-28 00:30:00|275.82|273.42|275.42|273.02|275.95|273.55|275.42|273.02|0
1695861300000|2023-09-28 00:35:00|275.55|273.15|274.63|272.23|275.68|273.28|274.5|272.1|0
1695861600000|2023-09-28 00:40:00|274.5|272.1|275.38|272.98|275.52|273.12|274.37|271.97|0
1695861900000|2023-09-28 00:45:00|275.25|272.85|275.78|273.38|275.91|273.51|274.73|272.33|0
1695862200000|2023-09-28 00:50:00|275.91|273.51|276.3|273.9|276.56|274.16|275.91|273.51|0
1695862500000|2023-09-28 00:55:00|276.17|273.77|275.64|273.24|276.17|273.77|275.64|273.24|0
1695862800000|2023-09-28 01:00:00|275.77|273.37|275.64|273.24|275.77|273.37|275.64|273.24|0
1695863100000|2023-09-28 01:05:00|275.77|273.37|275.64|273.24|275.77|273.37|275.25|272.85|0
1695863400000|2023-09-28 01:10:00|275.9|273.5|275.64|273.24|275.9|273.5|275.64|273.24|0
1695863700000|2023-09-28 01:15:00|275.77|273.37|276.29|273.89|276.29|273.89|275.77|273.37|0
1695864000000|2023-09-28 01:20:00|276.16|273.76|275.77|273.37|276.16|273.76|275.77|273.37|0
1695864300000|2023-09-28 01:25:00|275.9|273.5|275.63|273.23|276.16|273.76|275.63|273.23|0
1695864600000|2023-09-28 01:30:00|275.5|273.1|277.08|274.68|277.34|274.94|275.5|273.1|0
1695864900000|2023-09-28 01:35:00|277.21|274.81|277.21|274.81|277.73|275.33|276.94|274.54|0
1695865200000|2023-09-28 01:40:00|277.08|274.68|277.34|274.94|277.47|275.07|276.94|274.54|0
1695865500000|2023-09-28 01:45:00|277.21|274.81|276.68|274.28|277.6|275.2|276.68|274.28|0
1695865800000|2023-09-28 01:50:00|276.75|274.35|276.81|274.41|277.07|274.67|276.41|274.01|0
1695866100000|2023-09-28 01:55:00|276.68|274.28|276.28|273.88|276.81|274.41|276.02|273.62|0
1695866400000|2023-09-28 02:00:00|276.35|273.95|276.35|273.95|276.41|274.01|276.02|273.62|0
1695866700000|2023-09-28 02:05:00|276.28|273.88|276.67|274.27|276.8|274.4|276.15|273.75|0
1695867000000|2023-09-28 02:10:00|276.8|274.4|276.48|274.08|276.8|274.4|276.41|274.01|0
1695867300000|2023-09-28 02:15:00|276.54|274.14|277.33|274.93|277.53|275.13|276.54|274.14|0
1695867600000|2023-09-28 02:20:00|277.46|275.06|277.32|274.92|277.46|275.06|277.19|274.79|0
1695867900000|2023-09-28 02:25:00|277.46|275.06|279.17|276.77|279.7|277.3|277.46|275.06|0
1695868200000|2023-09-28 02:30:00|279.3|276.9|279.83|277.43|280.03|277.63|279.3|276.9|0
1695868500000|2023-09-28 02:35:00|279.7|277.3|279.17|276.77|279.7|277.3|279.04|276.64|0
1695868800000|2023-09-28 02:40:00|279.3|276.9|279.03|276.63|279.43|277.03|278.77|276.37|0
1695869100000|2023-09-28 02:45:00|279.17|276.77|279.3|276.9|279.56|277.16|279.03|276.63|0
1695869400000|2023-09-28 02:50:00|279.23|276.83|279.56|277.16|279.69|277.29|279.03|276.63|0
1695869700000|2023-09-28 02:55:00|279.69|277.29|280.22|277.82|280.89|278.49|279.69|277.29|0
1695870000000|2023-09-28 03:00:00|280.36|277.96|280.89|278.49|281.22|278.82|280.22|277.82|0
1695870300000|2023-09-28 03:05:00|280.75|278.35|281.02|278.62|281.02|278.62|280.62|278.22|0
1695870600000|2023-09-28 03:10:00|280.88|278.48|281.68|279.28|281.81|279.41|280.88|278.48|0
1695870900000|2023-09-28 03:15:00|281.55|279.15|281.41|279.01|281.81|279.41|281.15|278.75|0
1695871200000|2023-09-28 03:20:00|281.28|278.88|281.01|278.61|281.28|278.88|280.88|278.48|0
1695871500000|2023-09-28 03:25:00|281.08|278.68|281.01|278.61|281.54|279.14|281.01|278.61|0
1695871800000|2023-09-28 03:30:00|280.88|278.48|281.54|279.14|281.81|279.41|280.88|278.48|0
1695872100000|2023-09-28 03:35:00|281.41|279.01|281.14|278.74|281.81|279.41|281.14|278.74|0
1695872400000|2023-09-28 03:40:00|281.01|278.61|281.27|278.87|281.27|278.87|281.01|278.61|0
1695872700000|2023-09-28 03:45:00|281.14|278.74|281.4|279|281.54|279.14|281.01|278.61|0
1695873000000|2023-09-28 03:50:00|281.27|278.87|280.74|278.34|281.4|279|280.74|278.34|0
1695873300000|2023-09-28 03:55:00|280.87|278.47|281.13|278.73|281.14|278.74|280.74|278.34|0
1695873600000|2023-09-28 04:00:00|281.2|278.8|281|278.6|281.4|279|281|278.6|0
1695873900000|2023-09-28 04:05:00|281.13|278.73|283.26|280.86|283.26|280.86|281.13|278.73|0
1695874200000|2023-09-28 04:10:00|283.13|280.73|284.33|281.93|284.33|281.93|282.86|280.46|0
1695874500000|2023-09-28 04:15:00|284.27|281.87|283.53|281.13|284.33|281.93|283.4|281|0
1695874800000|2023-09-28 04:20:00|283.73|281.33|283.93|281.53|283.93|281.53|283.53|281.13|0
1695875100000|2023-09-28 04:25:00|283.79|281.39|283.39|280.99|283.86|281.46|283.39|280.99|0
1695875400000|2023-09-28 04:30:00|283.53|281.13|283.26|280.86|283.53|281.13|282.99|280.59|0
1695875700000|2023-09-28 04:35:00|283.33|280.93|282.32|279.92|283.33|280.93|282.32|279.92|0
1695876000000|2023-09-28 04:40:00|282.45|280.05|282.05|279.65|282.45|280.05|281.92|279.52|0
1695876300000|2023-09-28 04:45:00|281.92|279.52|281.12|278.72|282.05|279.65|280.99|278.59|0
1695876600000|2023-09-28 04:50:00|280.99|278.59|280.98|278.58|281.12|278.72|280.72|278.32|0
1695876900000|2023-09-28 04:55:00|280.85|278.45|280.32|277.92|280.98|278.58|280.32|277.92|0
1695877200000|2023-09-28 05:00:00|280.45|278.05|278.99|276.59|280.58|278.18|278.86|276.46|0
1695877500000|2023-09-28 05:05:00|279.12|276.72|279.92|277.52|280.05|277.65|278.99|276.59|0
1695877800000|2023-09-28 05:10:00|279.79|277.39|279.39|276.99|279.79|277.39|279.25|276.85|0
1695878100000|2023-09-28 05:15:00|279.32|276.92|278.72|276.32|279.39|276.99|278.46|276.06|0
1695878400000|2023-09-28 05:20:00|278.59|276.19|278.72|276.32|278.99|276.59|278.59|276.19|0
1695878700000|2023-09-28 05:25:00|278.85|276.45|278.72|276.32|278.85|276.45|278.46|276.06|0
1695879000000|2023-09-28 05:30:00|278.59|276.19|277.14|274.74|278.59|276.19|276.61|274.21|0
1695879300000|2023-09-28 05:35:00|277.07|274.67|276.87|274.47|277.4|275|276.61|274.21|0
1695879600000|2023-09-28 05:40:00|277|274.6|276.87|274.47|277.13|274.73|276.61|274.21|0
1695879900000|2023-09-28 05:45:00|277|274.6|277.26|274.86|277.53|275.13|277|274.6|0
1695880200000|2023-09-28 05:50:00|277.13|274.73|276.87|274.47|277.53|275.13|276.87|274.47|0
1695880500000|2023-09-28 05:55:00|277|274.6|276.73|274.33|277.13|274.73|276.47|274.07|0
1695880800000|2023-09-28 06:00:00|276.6|274.2|277.39|274.99|278.05|275.65|276.47|274.07|0
1695881100000|2023-09-28 06:05:00|277.52|275.12|277.78|275.38|277.92|275.52|277.39|274.99|0
1695881400000|2023-09-28 06:10:00|277.92|275.52|279.1|276.7|279.1|276.7|277.92|275.52|0
1695881700000|2023-09-28 06:15:00|279.24|276.84|278.57|276.17|279.24|276.84|278.31|275.91|0
1695882000000|2023-09-28 06:20:00|278.71|276.31|278.88|276.48|279.23|276.83|278.44|276.04|0
1695882300000|2023-09-28 06:25:00|279.01|276.61|278.48|276.08|279.28|276.88|277.82|275.42|0
1695882600000|2023-09-28 06:30:00|278.42|276.02|277.02|274.62|278.48|276.08|277.02|274.62|0
1695882900000|2023-09-28 06:35:00|277.16|274.76|277.15|274.75|277.68|275.28|277.02|274.62|0
1695883200000|2023-09-28 06:40:00|276.89|274.49|276.89|274.49|277.15|274.75|276.63|274.23|0
1695883500000|2023-09-28 06:45:00|276.96|274.56|278.08|275.68|278.21|275.81|276.76|274.36|0
1695883800000|2023-09-28 06:50:00|278.21|275.81|278.74|276.34|279|276.6|277.94|275.54|0
1695884100000|2023-09-28 06:55:00|278.87|276.47|279|276.6|279.34|276.94|278.74|276.34|0
1695884400000|2023-09-28 07:00:00|278.74|276.34|279|276.6|280.2|277.8|278.6|276.2|0
1695884700000|2023-09-28 07:05:00|278.94|276.54|279.66|277.26|280.99|278.59|278.47|276.07|0
1695885000000|2023-09-28 07:10:00|279.93|277.53|279.13|276.73|280.86|278.46|279.13|276.73|0
1695885300000|2023-09-28 07:15:00|279|276.6|278.2|275.8|279.26|276.86|277.67|275.27|0
1695885600000|2023-09-28 07:20:00|278.07|275.67|278.07|275.67|278.2|275.8|277.14|274.74|0
1695885900000|2023-09-28 07:25:00|277.93|275.53|278.59|276.19|279.13|276.73|277.67|275.27|0
1695886200000|2023-09-28 07:30:00|278.73|276.33|277.93|275.53|278.86|276.46|277.4|275|0
1695886500000|2023-09-28 07:35:00|277.67|275.27|277|274.6|277.93|275.53|277|274.6|0
1695886800000|2023-09-28 07:40:00|276.87|274.47|278.19|275.79|278.19|275.79|276.48|274.08|0
1695887100000|2023-09-28 07:45:00|278.06|275.66|279.12|276.72|279.38|276.98|277.8|275.4|0
1695887400000|2023-09-28 07:50:00|279.25|276.85|279.91|277.51|279.91|277.51|278.99|276.59|0
1695887700000|2023-09-28 07:55:00|280.05|277.65|279.78|277.38|280.18|277.78|279.65|277.25|0
1695888000000|2023-09-28 08:00:00|279.91|277.51|282.18|279.78|282.65|280.25|279.12|276.72|0
1695888300000|2023-09-28 08:05:00|282.31|279.91|281.77|279.37|283.11|280.71|281.11|278.71|0
1695888600000|2023-09-28 08:10:00|281.84|279.44|281.64|279.24|282.04|279.64|280.78|278.38|0
1695888900000|2023-09-28 08:15:00|281.77|279.37|281.24|278.84|282.17|279.77|281.1|278.7|0
1695889200000|2023-09-28 08:20:00|281.64|279.24|282.84|280.44|282.84|280.44|281.37|278.97|0
1695889500000|2023-09-28 08:25:00|282.71|280.31|283.11|280.71|283.24|280.84|282.44|280.04|0
1695889800000|2023-09-28 08:30:00|283.37|280.97|281.77|279.37|283.64|281.24|281.77|279.37|0
1695890100000|2023-09-28 08:35:00|281.63|279.23|280.83|278.43|282.57|280.17|280.7|278.3|0
1695890400000|2023-09-28 08:40:00|280.96|278.56|281.23|278.83|281.63|279.23|280.7|278.3|0
1695890700000|2023-09-28 08:45:00|281.1|278.7|280.63|278.23|281.63|279.23|280.03|277.63|0
1695891000000|2023-09-28 08:50:00|280.56|278.16|279.9|277.5|280.7|278.3|279.37|276.97|0
1695891300000|2023-09-28 08:55:00|280.03|277.63|281.63|279.23|282.03|279.63|279.36|276.96|0
1695891600000|2023-09-28 09:00:00|281.49|279.09|283.77|281.37|283.77|281.37|281.23|278.83|0
1695891900000|2023-09-28 09:05:00|283.63|281.23|284.7|282.3|284.97|282.57|283.63|281.23|0
1695892200000|2023-09-28 09:10:00|284.57|282.17|285.45|283.05|286.33|283.93|284.57|282.17|0
1695892500000|2023-09-28 09:15:00|285.32|282.92|287.34|284.94|287.34|284.94|285.18|282.78|0
1695892800000|2023-09-28 09:20:00|287.47|285.07|285.05|282.65|287.47|285.07|285.05|282.65|0
1695893100000|2023-09-28 09:25:00|285.11|282.71|285.72|283.32|286.93|284.53|284.64|282.24|0
1695893400000|2023-09-28 09:30:00|285.85|283.45|286.52|284.12|286.66|284.26|285.04|282.64|0
1695893700000|2023-09-28 09:35:00|286.39|283.99|285.98|283.58|286.66|284.26|285.58|283.18|0
1695894000000|2023-09-28 09:40:00|285.58|283.18|283.03|280.63|285.71|283.31|282.5|280.1|0
1695894300000|2023-09-28 09:45:00|283.16|280.76|281.69|279.29|283.16|280.76|281.43|279.03|0
1695894600000|2023-09-28 09:50:00|281.56|279.16|279.56|277.16|281.56|279.16|279.56|277.16|0
1695894900000|2023-09-28 09:55:00|279.69|277.29|278.63|276.23|279.69|277.29|278.23|275.83|0
1695895200000|2023-09-28 10:00:00|278.49|276.09|277.83|275.43|278.76|276.36|277.44|275.04|0
1695895500000|2023-09-28 10:05:00|277.96|275.56|277.57|275.17|278.1|275.7|277.43|275.03|0
1695895800000|2023-09-28 10:10:00|277.7|275.3|277.56|275.16|277.7|275.3|276.64|274.24|0
1695896100000|2023-09-28 10:15:00|277.43|275.03|279.02|276.62|279.15|276.75|277.3|274.9|0
1695896400000|2023-09-28 10:20:00|279.09|276.69|279.68|277.28|280.08|277.68|278.89|276.49|0
1695896700000|2023-09-28 10:25:00|279.75|277.35|279.68|277.28|280.48|278.08|279.41|277.01|0
1695897000000|2023-09-28 10:30:00|279.55|277.15|279.01|276.61|279.55|277.15|278.62|276.22|0
1695897300000|2023-09-28 10:35:00|278.88|276.48|277.95|275.55|278.88|276.48|277.69|275.29|0
1695897600000|2023-09-28 10:40:00|277.82|275.42|277.82|275.42|278.22|275.82|277.16|274.76|0
1695897900000|2023-09-28 10:45:00|278.08|275.68|278.74|276.34|278.88|276.48|277.95|275.55|0
1695898200000|2023-09-28 10:50:00|278.61|276.21|279.8|277.4|280.2|277.8|278.61|276.21|0
1695898500000|2023-09-28 10:55:00|279.67|277.27|278.55|276.15|280.2|277.8|278.48|276.08|0
1695898800000|2023-09-28 11:00:00|278.48|276.08|279.4|277|279.4|277|278.48|276.08|0
1695899100000|2023-09-28 11:05:00|279.34|276.94|280.07|277.67|280.86|278.46|279.14|276.74|0
1695899400000|2023-09-28 11:10:00|280.2|277.8|280.6|278.2|280.86|278.46|279.67|277.27|0
1695899700000|2023-09-28 11:15:00|280.67|278.27|281.39|278.99|281.79|279.39|280.46|278.06|0
1695900000000|2023-09-28 11:20:00|281.53|279.13|279.93|277.53|281.53|279.13|279.26|276.86|0
1695900300000|2023-09-28 11:25:00|280.06|277.66|281.66|279.26|281.66|279.26|279.4|277|0
1695900600000|2023-09-28 11:30:00|281.52|279.12|283.66|281.26|283.66|281.26|281.52|279.12|0
1695900900000|2023-09-28 11:35:00|283.53|281.13|284.47|282.07|284.6|282.2|282.86|280.46|0
1695901200000|2023-09-28 11:40:00|284.33|281.93|285.14|282.74|285.14|282.74|283.79|281.39|0
1695901500000|2023-09-28 11:45:00|285|282.6|284.6|282.2|285.14|282.74|284.06|281.66|0
1695901800000|2023-09-28 11:50:00|284.73|282.33|284.19|281.79|284.73|282.33|283.39|280.99|0
1695902100000|2023-09-28 11:55:00|284.13|281.73|282.05|279.65|284.13|281.73|281.85|279.45|0
1695902400000|2023-09-28 12:00:00|282.32|279.92|279.25|276.85|282.32|279.92|279.25|276.85|0
1695902700000|2023-09-28 12:05:00|279.12|276.72|278.72|276.32|279.59|277.19|277.93|275.53|0
1695903000000|2023-09-28 12:10:00|278.59|276.19|278.72|276.32|279.78|277.38|278.19|275.79|0
1695903300000|2023-09-28 12:15:00|278.98|276.58|277.53|275.13|279.78|277.38|277.26|274.86|0
1695903600000|2023-09-28 12:20:00|277.39|274.99|277.92|275.52|278.45|276.05|276.73|274.33|0
1695903900000|2023-09-28 12:25:00|278.05|275.65|277.92|275.52|278.58|276.18|277.39|274.99|0
1695904200000|2023-09-28 12:30:00|278.12|275.72|273.45|271.05|279.45|277.05|273.32|270.92|0
1695904500000|2023-09-28 12:35:00|273.19|270.79|277.12|274.72|277.39|274.99|273.06|270.66|0
1695904800000|2023-09-28 12:40:00|277.26|274.86|280.7|278.3|280.7|278.3|277.26|274.86|0
1695905100000|2023-09-28 12:45:00|280.44|278.04|283.64|281.24|284.04|281.64|280.04|277.64|0
1695905400000|2023-09-28 12:50:00|283.91|281.51|282.3|279.9|285.92|283.52|282.03|279.63|0
1695905700000|2023-09-28 12:55:00|282.43|280.03|284.04|281.64|285.11|282.71|282.17|279.77|0
1695906000000|2023-09-28 13:00:00|284.17|281.77|281.76|279.36|284.58|282.18|281.1|278.7|0
1695906300000|2023-09-28 13:05:00|281.63|279.23|282.83|280.43|283.1|280.7|280.3|277.9|0
1695906600000|2023-09-28 13:10:00|282.7|280.3|283.36|280.96|284.17|281.77|282.56|280.16|0
1695906900000|2023-09-28 13:15:00|283.23|280.83|284.57|282.17|284.7|282.3|282.43|280.03|0
1695907200000|2023-09-28 13:20:00|284.44|282.04|284.84|282.44|285.24|282.84|283.63|281.23|0
1695907500000|2023-09-28 13:25:00|284.97|282.57|284.3|281.9|285.51|283.11|283.9|281.5|0
1695907800000|2023-09-28 13:30:00|284.03|281.63|280.15|277.75|286.18|283.78|280.15|277.75|0
1695908100000|2023-09-28 13:35:00|280.69|278.29|282.69|280.29|284.7|282.3|280.29|277.89|0
1695908400000|2023-09-28 13:40:00|282.95|280.55|285.91|283.51|287.26|284.86|281.75|279.35|0
1695908700000|2023-09-28 13:45:00|286.72|284.32|285.37|282.97|286.72|284.32|282.55|280.15|0
1695909000000|2023-09-28 13:50:00|285.1|282.7|278.82|276.42|285.1|282.7|278.69|276.29|0
1695909300000|2023-09-28 13:55:00|278.69|276.29|277.36|274.96|279.35|276.95|277.36|274.96|0
1695909600000|2023-09-28 14:00:00|277.5|275.1|274.99|272.59|277.5|275.1|274.6|272.2|0
1695909900000|2023-09-28 14:05:00|275.12|272.72|275.39|272.99|278.61|276.21|274.73|272.33|0
1695910200000|2023-09-28 14:10:00|275.92|273.52|274.9|272.5|276.44|274.04|274.37|271.97|0
1695910500000|2023-09-28 14:15:00|274.63|272.23|276.46|274.06|280.44|278.04|274.11|271.71|0
1695910800000|2023-09-28 14:20:00|276.32|273.92|277.78|275.38|278.31|275.91|274.48|272.08|0
1695911100000|2023-09-28 14:25:00|277.12|274.72|278.44|276.04|279.11|276.71|276.32|273.92|0
1695911400000|2023-09-28 14:30:00|278.31|275.91|282.19|279.79|284.34|281.94|278.31|275.91|0
1695911700000|2023-09-28 14:35:00|282.06|279.66|278.33|275.93|282.06|279.66|278.33|275.93|0
1695912000000|2023-09-28 14:40:00|278.59|276.19|275.16|272.76|280.32|277.92|275.02|272.62|0
1695912300000|2023-09-28 14:45:00|275.55|273.15|273.97|271.57|275.81|273.41|273.58|271.18|0
1695912600000|2023-09-28 14:50:00|274.1|271.7|273.21|270.81|276.26|273.86|272.55|270.15|0
1695912900000|2023-09-28 14:55:00|273.47|271.07|272.94|270.54|274.26|271.86|272.16|269.76|0
1695913200000|2023-09-28 15:00:00|273.07|270.67|274.25|271.85|274.39|271.99|272.55|270.15|0
1695913500000|2023-09-28 15:05:00|274.39|271.99|271.63|269.23|274.78|272.38|270.85|268.45|0
1695913800000|2023-09-28 15:10:00|271.5|269.1|272.42|270.02|274.12|271.72|271.37|268.97|0
1695914100000|2023-09-28 15:15:00|272.35|269.95|273.86|271.46|273.86|271.46|271.89|269.49|0
1695914400000|2023-09-28 15:20:00|273.72|271.32|269.15|266.75|273.99|271.59|269.15|266.75|0
1695914700000|2023-09-28 15:25:00|269.28|266.88|266.47|264.07|269.8|267.4|266.47|264.07|0
1695915000000|2023-09-28 15:30:00|266.34|263.94|264.53|262.13|266.6|264.2|263.63|261.23|0
1695915300000|2023-09-28 15:35:00|264.28|261.88|264.79|262.39|264.79|262.39|263.89|261.49|0
1695915600000|2023-09-28 15:40:00|264.92|262.52|261.45|259.05|264.92|262.52|261.45|259.05|0
1695915900000|2023-09-28 15:45:00|261.7|259.3|261.23|258.83|263.89|261.49|261.19|258.79|0
1695916200000|2023-09-28 15:50:00|261.1|258.7|259.95|257.55|261.36|258.96|259.82|257.42|0
1695916500000|2023-09-28 15:55:00|259.82|257.42|260.59|258.19|261.74|259.34|259.82|257.42|0
1695916800000|2023-09-28 16:00:00|260.46|258.06|261.61|259.21|262.38|259.98|260.2|257.8|0
1695917100000|2023-09-28 16:05:00|261.74|259.34|262.12|259.72|262.76|260.36|261.35|258.95|0
1695917400000|2023-09-28 16:10:00|262.25|259.85|261.6|259.2|262.89|260.49|261.48|259.08|0
1695917700000|2023-09-28 16:15:00|261.73|259.33|260.07|257.67|261.73|259.33|260.07|257.67|0
1695918000000|2023-09-28 16:20:00|259.94|257.54|260.65|258.25|260.96|258.56|259.69|257.29|0
1695918300000|2023-09-28 16:25:00|260.58|258.18|254.74|252.34|260.71|258.31|254.24|251.84|0
1695918600000|2023-09-28 16:30:00|254.62|252.22|256.64|254.24|257.53|255.13|254.24|251.84|0
1695918900000|2023-09-28 16:35:00|256.51|254.11|256.26|253.86|256.89|254.49|255.37|252.97|0
1695919200000|2023-09-28 16:40:00|256.13|253.73|255.24|252.84|256.13|253.73|254.74|252.34|0
1695919500000|2023-09-28 16:45:00|255.12|252.72|259.31|256.91|259.44|257.04|255.12|252.72|0
1695919800000|2023-09-28 16:50:00|259.44|257.04|262.13|259.73|262.13|259.73|258.29|255.89|0
1695920100000|2023-09-28 16:55:00|262.52|260.12|262.03|259.63|262.93|260.53|261.13|258.73|0
1695920400000|2023-09-28 17:00:00|261.77|259.37|263.44|261.04|263.44|261.04|260.49|258.09|0
1695920700000|2023-09-28 17:05:00|263.7|261.3|261.12|258.72|264.99|262.59|261.12|258.72|0
1695921000000|2023-09-28 17:10:00|261.25|258.85|261.51|259.11|262.54|260.14|260.48|258.08|0
1695921300000|2023-09-28 17:15:00|261.38|258.98|262.66|260.26|262.79|260.39|261.38|258.98|0
1695921600000|2023-09-28 17:20:00|262.79|260.39|260.61|258.21|262.79|260.39|260.23|257.83|0
1695921900000|2023-09-28 17:25:00|260.74|258.34|264.2|261.8|264.33|261.93|260.74|258.34|0
1695922200000|2023-09-28 17:30:00|264.59|262.19|267.31|264.91|267.31|264.91|264.08|261.68|0
1695922500000|2023-09-28 17:35:00|267.18|264.78|265.88|263.48|267.44|265.04|264.98|262.58|0
1695922800000|2023-09-28 17:40:00|265.75|263.35|267.83|265.43|268.22|265.82|265.75|263.35|0
1695923100000|2023-09-28 17:45:00|267.96|265.56|265.82|263.42|267.96|265.56|264.18|261.78|0
1695923400000|2023-09-28 17:50:00|265.69|263.29|266.72|264.32|267.24|264.84|265.04|262.64|0
1695923700000|2023-09-28 17:55:00|266.59|264.19|266.33|263.93|267.5|265.1|266.07|263.67|0
1695924000000|2023-09-28 18:00:00|266.2|263.8|267.37|264.97|267.5|265.1|265.94|263.54|0
1695924300000|2023-09-28 18:05:00|267.11|264.71|265.29|262.89|267.89|265.49|265.03|262.63|0
1695924600000|2023-09-28 18:10:00|265.16|262.76|263.36|260.96|266.46|264.06|263.23|260.83|0
1695924900000|2023-09-28 18:15:00|263.23|260.83|262.58|260.18|263.36|260.96|261.43|259.03|0
1695925200000|2023-09-28 18:20:00|262.46|260.06|263.61|261.21|263.61|261.21|261.94|259.54|0
1695925500000|2023-09-28 18:25:00|263.74|261.34|261.6|259.2|263.74|261.34|260.7|258.3|0
1695925800000|2023-09-28 18:30:00|261.47|259.07|265.08|262.68|265.08|262.68|261.47|259.07|0
1695926100000|2023-09-28 18:35:00|265.6|263.2|266.62|263.74|269.1|266.22|265.6|263.2|0
1695926400000|2023-09-28 18:40:00|266.75|263.87|265.45|262.57|267.4|264.52|263.89|261.01|0
1695926700000|2023-09-28 18:45:00|265.7|262.82|267.13|264.25|267.52|264.64|265.06|262.18|0
1695927000000|2023-09-28 18:50:00|267|264.12|267.13|264.25|268.04|265.16|265.7|262.82|0
1695927300000|2023-09-28 18:55:00|267|264.12|264.28|261.4|267.52|264.64|264.28|261.4|0
1695927600000|2023-09-28 19:00:00|264.15|261.27|263.24|260.36|265.05|262.17|263.11|260.23|0
1695927900000|2023-09-28 19:05:00|262.98|260.1|263.5|260.62|264.53|261.65|262.6|259.72|0
1695928200000|2023-09-28 19:10:00|263.11|260.23|261.05|258.17|263.37|260.49|261.05|258.17|0
1695928500000|2023-09-28 19:15:00|261.18|258.3|259.39|256.51|261.31|258.43|258.62|255.74|0
1695928800000|2023-09-28 19:20:00|259.26|256.38|258.37|255.49|259.64|256.76|258.37|255.49|0
1695929100000|2023-09-28 19:25:00|258.24|255.36|257.48|254.6|258.37|255.49|257.22|254.34|0
1695929400000|2023-09-28 19:30:00|257.6|254.72|260.79|257.91|260.79|257.91|257.22|254.34|0
1695929700000|2023-09-28 19:35:00|260.92|258.04|266.21|263.33|266.21|263.33|260.92|258.04|0
1695930000000|2023-09-28 19:40:00|266.47|263.59|264.78|261.9|266.47|263.59|264.13|261.25|0
1695930300000|2023-09-28 19:45:00|263.87|260.99|265.95|263.07|266.46|263.58|263.1|260.22|0
1695930600000|2023-09-28 19:50:00|265.56|262.68|266.42|263.54|267.71|264.83|263.87|260.99|0
1695930900000|2023-09-28 19:55:00|266.68|263.8|265.51|262.63|266.68|263.8|264.48|261.6|0
1695931200000|2023-09-28 20:00:00|266.42|263.54|266.8|263.92|266.93|264.05|265.38|262.5|0
1695931500000|2023-09-28 20:05:00|266.67|263.79|265.77|262.89|266.67|263.79|265.77|262.89|0
1695931800000|2023-09-28 20:10:00|265.9|263.02|265.25|262.37|266.03|263.15|264.99|262.11|0
1695932100000|2023-09-28 20:15:00|265.63|262.51|264.34|261.22|265.76|262.64|264.21|261.09|0
1695932400000|2023-09-28 20:20:00|264.47|261.35|264.2|261.6|264.72|261.99|263.95|261.35|0
1695932700000|2023-09-28 20:25:00|264.27|261.67|264.07|261.47|264.33|261.73|263.95|261.35|0
1695933000000|2023-09-28 20:30:00|264.14|261.54|264.07|261.47|264.46|261.86|264.07|261.47|0
1695933300000|2023-09-28 20:35:00|263.94|261.34|263.69|261.09|264.2|261.6|263.56|260.96|0
1695933600000|2023-09-28 20:40:00|263.75|261.15|263.43|260.83|263.81|261.21|263.3|260.7|0
1695933900000|2023-09-28 20:45:00|263.56|260.96|262.34|259.74|263.56|260.96|262.27|259.67|0
1695934200000|2023-09-28 20:50:00|262.4|259.8|262.53|259.93|262.85|260.25|262.27|259.67|0
1695934500000|2023-09-28 20:55:00|262.59|259.99|261.85|259.25|262.91|260.31|261.4|258.8|0
1695934800000|2023-09-28 21:00:00|261.86|259.26|261.86|259.26|261.92|259.32|261.81|259.21|0
1695935100000|2023-09-28 21:05:00|261.98|259.38|262.45|259.85|262.52|259.92|261.98|259.38|0
1695935400000|2023-09-28 21:10:00|262.52|259.92|262.85|260.25|263.02|260.42|262.52|259.92|0
1695935700000|2023-09-28 21:15:00|262.79|260.19|262.88|260.28|263.04|260.44|262.77|260.17|0
1695936000000|2023-09-28 21:20:00|262.84|260.24|262.77|260.17|263.04|260.44|262.77|260.17|0
1695936300000|2023-09-28 21:25:00|262.75|260.15|262.74|260.14|262.82|260.22|262.74|260.14|0
1695936600000|2023-09-28 21:30:00|262.88|260.28|263.03|260.43|263.05|260.45|262.88|260.28|0
1695936900000|2023-09-28 21:35:00|263.01|260.41|262.82|260.22|263.01|260.41|262.82|260.22|0
1695937200000|2023-09-28 21:40:00|262.8|260.2|262.8|260.2|262.82|260.22|262.76|260.16|0
1695937500000|2023-09-28 21:45:00|262.82|260.22|262.79|260.19|262.85|260.25|262.76|260.16|0
1695937800000|2023-09-28 21:50:00|262.78|260.18|262.68|260.08|262.78|260.18|262.66|260.06|0
1695938100000|2023-09-28 21:55:00|262.53|259.93|262.53|259.93|262.53|259.93|262.36|259.76|0
1695938400000|2023-09-28 22:00:00|262.09|259.49|260.35|257.75|262.09|259.49|260.35|257.75|0
1695938700000|2023-09-28 22:05:00|260.48|257.88|259.96|257.36|260.61|258.01|259.96|257.36|0
1695939000000|2023-09-28 22:10:00|259.71|257.11|259.71|257.11|259.96|257.36|259.58|256.98|0
1695939300000|2023-09-28 22:15:00|259.84|257.24|260.35|257.75|260.6|258|259.77|257.17|0
1695939600000|2023-09-28 22:20:00|260.47|257.87|260.47|257.87|260.73|258.13|260.09|257.49|0
1695939900000|2023-09-28 22:25:00|260.34|257.74|260.73|258.13|260.73|258.13|260.34|257.74|0
1695940200000|2023-09-28 22:30:00|260.67|258.07|261.11|258.51|261.11|258.51|260.6|258|0
1695940500000|2023-09-28 22:35:00|260.98|258.38|260.72|258.12|261.11|258.51|260.6|258|0
1695940800000|2023-09-28 22:40:00|260.85|258.25|260.98|258.38|261.11|258.51|260.72|258.12|0
1695941100000|2023-09-28 22:45:00|261.11|258.51|260.98|258.38|261.24|258.64|260.98|258.38|0
1695941400000|2023-09-28 22:50:00|261.11|258.51|261.1|258.5|261.11|258.51|260.85|258.25|0
1695941700000|2023-09-28 22:55:00|260.98|258.38|261.1|258.5|261.23|258.63|260.85|258.25|0
1695942000000|2023-09-28 23:00:00|260.97|258.37|261.61|259.01|261.74|259.14|260.97|258.37|0
1695942300000|2023-09-28 23:05:00|261.74|259.14|261.74|259.14|262|259.4|261.61|259.01|0
1695942600000|2023-09-28 23:10:00|261.61|259.01|261.61|259.01|261.74|259.14|261.48|258.88|0
1695942900000|2023-09-28 23:15:00|261.55|258.95|262|259.4|262.12|259.52|261.55|258.95|0
1695943200000|2023-09-28 23:20:00|261.87|259.27|262.12|259.52|262.25|259.65|261.87|259.27|0
1695943500000|2023-09-28 23:25:00|262.25|259.65|262.25|259.65|262.38|259.78|261.99|259.39|0
1695943800000|2023-09-28 23:30:00|262.12|259.52|262.38|259.78|262.38|259.78|262.12|259.52|0
1695944100000|2023-09-28 23:35:00|262.51|259.91|262.63|260.03|262.63|260.03|262.5|259.9|0
1695944400000|2023-09-28 23:40:00|262.5|259.9|262.76|260.16|262.89|260.29|262.5|259.9|0
1695944700000|2023-09-28 23:45:00|262.63|260.03|262.76|260.16|262.89|260.29|262.63|260.03|0
1695945000000|2023-09-28 23:50:00|262.63|260.03|263.27|260.67|263.27|260.67|262.63|260.03|0
1695945300000|2023-09-28 23:55:00|263.4|260.8|263.27|260.67|263.53|260.93|263.14|260.54|0
1695945600000|2023-09-29 00:00:00|263.4|260.8|264.43|261.83|264.43|261.83|263.14|260.54|0
1695945900000|2023-09-29 00:05:00|264.3|261.7|264.69|262.09|264.95|262.35|264.04|261.44|0
1695946200000|2023-09-29 00:10:00|264.56|261.96|264.3|261.7|264.56|261.96|264.04|261.44|0
1695946500000|2023-09-29 00:15:00|264.43|261.83|265.08|262.48|265.47|262.87|264.3|261.7|0
1695946800000|2023-09-29 00:20:00|265.21|262.61|265.59|262.99|265.59|262.99|264.95|262.35|0
1695947100000|2023-09-29 00:25:00|265.85|263.25|265.59|262.99|265.98|263.38|265.46|262.86|0
1695947400000|2023-09-29 00:30:00|265.49|263.09|266.14|263.74|266.4|264|265.36|262.96|0
1695947700000|2023-09-29 00:35:00|266.27|263.87|266.4|264|266.53|264.13|265.75|263.35|0
1695948000000|2023-09-29 00:40:00|266.27|263.87|266.92|264.52|267.05|264.65|266.14|263.74|0
1695948300000|2023-09-29 00:45:00|266.99|264.59|267.18|264.78|267.18|264.78|266.92|264.52|0
1695948600000|2023-09-29 00:50:00|267.31|264.91|267.96|265.56|268.09|265.69|267.18|264.78|0
1695948900000|2023-09-29 00:55:00|268.03|265.63|268.35|265.95|268.42|266.02|267.96|265.56|0
1695949200000|2023-09-29 01:00:00|268.22|265.82|268.22|265.82|268.61|266.21|268.09|265.69|0
1695949500000|2023-09-29 01:05:00|268.35|265.95|268.22|265.82|268.48|266.08|268.08|265.68|0
1695949800000|2023-09-29 01:10:00|268.08|265.68|269|266.6|269.26|266.86|268.08|265.68|0
1695950100000|2023-09-29 01:15:00|268.87|266.47|268.34|265.94|269|266.6|268.21|265.81|0
1695950400000|2023-09-29 01:20:00|268.21|265.81|269|266.6|269.26|266.86|268.21|265.81|0
1695950700000|2023-09-29 01:25:00|268.87|266.47|269.26|266.86|269.26|266.86|268.86|266.46|0
1695951000000|2023-09-29 01:30:00|269.39|266.99|268.47|266.07|269.39|266.99|268.21|265.81|0
1695951300000|2023-09-29 01:35:00|268.6|266.2|268.34|265.94|268.73|266.33|268.08|265.68|0
1695951600000|2023-09-29 01:40:00|268.21|265.81|268.21|265.81|268.47|266.07|267.03|264.63|0
1695951900000|2023-09-29 01:45:00|268.07|265.67|267.42|265.02|268.34|265.94|267.42|265.02|0
1695952200000|2023-09-29 01:50:00|267.29|264.89|267.55|265.15|267.94|265.54|267.29|264.89|0
1695952500000|2023-09-29 01:55:00|267.68|265.28|267.42|265.02|267.68|265.28|267.16|264.76|0
1695952800000|2023-09-29 02:00:00|267.29|264.89|266.5|264.1|267.42|265.02|266.5|264.1|0
1695953100000|2023-09-29 02:05:00|266.37|263.97|266.76|264.36|266.76|264.36|266.37|263.97|0
1695953400000|2023-09-29 02:10:00|266.63|264.23|266.76|264.36|266.76|264.36|266.5|264.1|0
1695953700000|2023-09-29 02:15:00|266.63|264.23|265.72|263.32|266.76|264.36|265.72|263.32|0
1695954000000|2023-09-29 02:20:00|265.85|263.45|265.46|263.06|265.85|263.45|265.33|262.93|0
1695954300000|2023-09-29 02:25:00|265.33|262.93|265.33|262.93|265.46|263.06|265.07|262.67|0
1695954600000|2023-09-29 02:30:00|265.46|263.06|264.94|262.54|265.59|263.19|264.94|262.54|0
1695954900000|2023-09-29 02:35:00|265.07|262.67|264.29|261.89|265.07|262.67|264.03|261.63|0
1695955200000|2023-09-29 02:40:00|264.16|261.76|263.77|261.37|264.16|261.76|263.51|261.11|0
1695955500000|2023-09-29 02:45:00|263.9|261.5|263.38|260.98|263.9|261.5|263.38|260.98|0
1695955800000|2023-09-29 02:50:00|263.51|261.11|263.38|260.98|263.64|261.24|263.25|260.85|0
1695956100000|2023-09-29 02:55:00|263.51|261.11|263.63|261.23|263.76|261.36|263.25|260.85|0
1695956400000|2023-09-29 03:00:00|263.51|261.11|263.5|261.1|263.63|261.23|263.37|260.97|0
1695956700000|2023-09-29 03:05:00|263.63|261.23|263.12|260.72|263.63|261.23|262.73|260.33|0
1695957000000|2023-09-29 03:10:00|263.24|260.84|263.24|260.84|263.5|261.1|262.98|260.58|0
1695957300000|2023-09-29 03:15:00|263.31|260.91|263.11|260.71|263.37|260.97|262.98|260.58|0
1695957600000|2023-09-29 03:20:00|263.24|260.84|262.85|260.45|263.24|260.84|262.72|260.32|0
1695957900000|2023-09-29 03:25:00|262.98|260.58|262.98|260.58|263.11|260.71|262.85|260.45|0
1695958200000|2023-09-29 03:30:00|262.92|260.52|262.46|260.06|262.98|260.58|262.46|260.06|0
1695958500000|2023-09-29 03:35:00|262.21|259.81|261.95|259.55|262.33|259.93|261.82|259.42|0
1695958800000|2023-09-29 03:40:00|262.08|259.68|262.27|259.87|262.33|259.93|261.82|259.42|0
1695959100000|2023-09-29 03:45:00|262.2|259.8|262.33|259.93|262.59|260.19|261.95|259.55|0
1695959400000|2023-09-29 03:50:00|262.46|260.06|262.46|260.06|262.59|260.19|262.33|259.93|0
1695959700000|2023-09-29 03:55:00|262.33|259.93|262.2|259.8|262.46|260.06|262.07|259.67|0
1695960000000|2023-09-29 04:00:00|262.33|259.93|262.33|259.93|262.58|260.18|261.81|259.41|0
1695960300000|2023-09-29 04:05:00|262.45|260.05|262.2|259.8|262.45|260.05|262.13|259.73|0
1695960600000|2023-09-29 04:10:00|262.32|259.92|262.19|259.79|262.45|260.05|262.19|259.79|0
1695960900000|2023-09-29 04:15:00|262.32|259.92|262.45|260.05|262.45|260.05|262.26|259.86|0
1695961200000|2023-09-29 04:20:00|262.32|259.92|262.45|260.05|262.64|260.24|262.32|259.92|0
1695961500000|2023-09-29 04:25:00|262.32|259.92|262.7|260.3|262.7|260.3|262.32|259.92|0
1695961800000|2023-09-29 04:30:00|262.77|260.37|262.45|260.05|262.83|260.43|262.45|260.05|0
1695962100000|2023-09-29 04:35:00|262.57|260.17|262.44|260.04|262.57|260.17|262.19|259.79|0
1695962400000|2023-09-29 04:40:00|262.31|259.91|262.57|260.17|262.64|260.24|262.31|259.91|0
1695962700000|2023-09-29 04:45:00|262.7|260.3|263.6|261.2|263.99|261.59|262.7|260.3|0
1695963000000|2023-09-29 04:50:00|263.73|261.33|263.86|261.46|263.86|261.46|263.47|261.07|0
1695963300000|2023-09-29 04:55:00|263.99|261.59|264.25|261.85|264.37|261.97|263.86|261.46|0
1695963600000|2023-09-29 05:00:00|264.12|261.72|263.73|261.33|264.24|261.84|263.73|261.33|0
1695963900000|2023-09-29 05:05:00|263.86|261.46|263.85|261.45|263.86|261.46|263.21|260.81|0
1695964200000|2023-09-29 05:10:00|263.72|261.32|263.08|260.68|263.85|261.45|262.69|260.29|0
1695964500000|2023-09-29 05:15:00|262.95|260.55|263.21|260.81|263.66|261.26|262.95|260.55|0
1695964800000|2023-09-29 05:20:00|263.08|260.68|263.85|261.45|263.92|261.52|263.08|260.68|0
1695965100000|2023-09-29 05:25:00|263.98|261.58|265.4|263|265.4|263|263.85|261.45|0
1695965400000|2023-09-29 05:30:00|265.53|263.13|265.01|262.61|265.53|263.13|264.75|262.35|0
1695965700000|2023-09-29 05:35:00|265.14|262.74|265.14|262.74|265.27|262.87|264.75|262.35|0
1695966000000|2023-09-29 05:40:00|265.01|262.61|264.75|262.35|265.27|262.87|264.1|261.7|0
1695966300000|2023-09-29 05:45:00|264.62|262.22|262.42|260.02|264.62|262.22|262.42|260.02|0
1695966600000|2023-09-29 05:50:00|262.68|260.28|261.52|259.12|262.81|260.41|261.26|258.86|0
1695966900000|2023-09-29 05:55:00|261.65|259.25|262.94|260.54|263.19|260.79|261.65|259.25|0
1695967200000|2023-09-29 06:00:00|263.19|260.79|261.77|259.37|263.19|260.79|261.39|258.99|0
1695967500000|2023-09-29 06:05:00|261.71|259.31|261.13|258.73|261.71|259.31|260.49|258.09|0
1695967800000|2023-09-29 06:10:00|261.26|258.86|261|258.6|261.39|258.99|260.36|257.96|0
1695968100000|2023-09-29 06:15:00|260.87|258.47|260.1|257.7|260.87|258.47|260.1|257.7|0
1695968400000|2023-09-29 06:20:00|260.23|257.83|260.1|257.7|260.36|257.96|259.46|257.06|0
1695968700000|2023-09-29 06:25:00|260.23|257.83|260.1|257.7|260.36|257.96|259.33|256.93|0
1695969000000|2023-09-29 06:30:00|259.97|257.57|260.61|258.21|260.87|258.47|259.84|257.44|0
1695969300000|2023-09-29 06:35:00|260.48|258.08|259.71|257.31|260.74|258.34|259.71|257.31|0
1695969600000|2023-09-29 06:40:00|259.84|257.44|258.9|256.5|259.97|257.57|258.65|256.25|0
1695969900000|2023-09-29 06:45:00|258.84|256.44|258.28|255.88|259.32|256.92|258.05|255.65|0
1695970200000|2023-09-29 06:50:00|258.21|255.81|258.02|255.62|258.47|256.07|257.96|255.56|0
1695970500000|2023-09-29 06:55:00|257.96|255.56|257.96|255.56|258.08|255.68|257.19|254.79|0
1695970800000|2023-09-29 07:00:00|257.7|255.3|257.83|255.43|258.72|256.32|257.7|255.3|0
1695971100000|2023-09-29 07:05:00|257.95|255.55|258.34|255.94|258.46|256.06|257.06|254.66|0
1695971400000|2023-09-29 07:10:00|258.21|255.81|257.44|255.04|258.72|256.32|257.44|255.04|0
1695971700000|2023-09-29 07:15:00|257.57|255.17|256.8|254.4|257.82|255.42|256.67|254.27|0
1695972000000|2023-09-29 07:20:00|256.67|254.27|254.9|252.5|256.67|254.27|254.77|252.37|0
1695972300000|2023-09-29 07:25:00|254.83|252.43|255.02|252.62|255.09|252.69|254.77|252.37|0
1695972600000|2023-09-29 07:30:00|255.15|252.75|254.13|251.73|255.27|252.87|254.13|251.73|0
1695972900000|2023-09-29 07:35:00|254.26|251.86|253.3|250.9|254.39|251.99|252.79|250.39|0
1695973200000|2023-09-29 07:40:00|253.55|251.15|254.43|252.03|254.56|252.16|252.67|250.27|0
1695973500000|2023-09-29 07:45:00|254.56|252.16|253.93|251.53|254.88|252.48|253.8|251.4|0
1695973800000|2023-09-29 07:50:00|253.99|251.59|254.3|251.9|255.19|252.79|253.93|251.53|0
1695974100000|2023-09-29 07:55:00|254.43|252.03|253.67|251.27|254.56|252.16|253.67|251.27|0
1695974400000|2023-09-29 08:00:00|253.8|251.4|253.8|251.4|254.05|251.65|253.54|251.14|0
1695974700000|2023-09-29 08:05:00|253.67|251.27|253.16|250.76|254.3|251.9|252.03|249.63|0
1695975000000|2023-09-29 08:10:00|253.04|250.64|253.29|250.89|253.79|251.39|252.91|250.51|0
1695975300000|2023-09-29 08:15:00|253.16|250.76|253.41|251.01|253.92|251.52|253.03|250.63|0
1695975600000|2023-09-29 08:20:00|253.16|250.76|252.4|250|253.66|251.26|252.15|249.75|0
1695975900000|2023-09-29 08:25:00|252.28|249.88|252.15|249.75|252.65|250.25|252.02|249.62|0
1695976200000|2023-09-29 08:30:00|252.02|249.62|252.4|250|252.4|250|251.9|249.5|0
1695976500000|2023-09-29 08:35:00|252.27|249.87|252.27|249.87|253.03|250.63|251.89|249.49|0
1695976800000|2023-09-29 08:40:00|252.14|249.74|252.27|249.87|252.4|250|251.64|249.24|0
1695977100000|2023-09-29 08:45:00|252.14|249.74|252.39|249.99|252.65|250.25|251.89|249.49|0
1695977400000|2023-09-29 08:50:00|252.52|250.12|253.28|250.88|253.65|251.25|252.52|250.12|0
1695977700000|2023-09-29 08:55:00|253.4|251|254.54|252.14|254.54|252.14|253.02|250.62|0
1695978000000|2023-09-29 09:00:00|254.16|251.76|254.03|251.63|254.67|252.27|253.9|251.5|0
1695978300000|2023-09-29 09:05:00|253.9|251.5|252.51|250.11|254.03|251.63|252.39|249.99|0
1695978600000|2023-09-29 09:10:00|252.89|250.49|252.51|250.11|252.89|250.49|252.26|249.86|0
1695978900000|2023-09-29 09:15:00|252.39|249.99|252.13|249.73|252.51|250.11|251.95|249.55|0
1695979200000|2023-09-29 09:20:00|252.26|249.86|252.64|250.24|253.01|250.61|252.13|249.73|0
1695979500000|2023-09-29 09:25:00|252.7|250.3|252.63|250.23|252.76|250.36|252.13|249.73|0
1695979800000|2023-09-29 09:30:00|252.76|250.36|253.39|250.99|253.64|251.24|252.76|250.36|0
1695980100000|2023-09-29 09:35:00|253.33|250.93|252.88|250.48|253.33|250.93|252.51|250.11|0
1695980400000|2023-09-29 09:40:00|253.01|250.61|253.26|250.86|253.39|250.99|252.88|250.48|0
1695980700000|2023-09-29 09:45:00|253.33|250.93|253.01|250.61|253.33|250.93|252.63|250.23|0
1695981000000|2023-09-29 09:50:00|252.88|250.48|251.87|249.47|252.88|250.48|251.75|249.35|0
1695981300000|2023-09-29 09:55:00|251.74|249.34|252|249.6|252.63|250.23|251.74|249.34|0
1695981600000|2023-09-29 10:00:00|252.25|249.85|253|250.6|253|250.6|251.87|249.47|0
1695981900000|2023-09-29 10:05:00|253.13|250.73|253|250.6|253.51|251.11|252.87|250.47|0
1695982200000|2023-09-29 10:10:00|253.13|250.73|251.61|249.21|253.13|250.73|251.61|249.21|0
1695982500000|2023-09-29 10:15:00|250.99|248.59|251.49|249.09|251.61|249.21|250.36|247.96|0
1695982800000|2023-09-29 10:20:00|251.36|248.96|250.86|248.46|251.43|249.03|250.73|248.33|0
1695983100000|2023-09-29 10:25:00|250.98|248.58|251.23|248.83|251.61|249.21|250.48|248.08|0
1695983400000|2023-09-29 10:30:00|251.17|248.77|252.24|249.84|252.36|249.96|250.85|248.45|0
1695983700000|2023-09-29 10:35:00|252.36|249.96|252.36|249.96|252.61|250.21|251.86|249.46|0
1695984000000|2023-09-29 10:40:00|252.24|249.84|251.48|249.08|252.36|249.96|251.35|248.95|0
1695984300000|2023-09-29 10:45:00|251.35|248.95|251.23|248.83|251.6|249.2|250.85|248.45|0
1695984600000|2023-09-29 10:50:00|251.1|248.7|251.22|248.82|251.6|249.2|250.72|248.32|0
1695984900000|2023-09-29 10:55:00|251.1|248.7|252.1|249.7|252.36|249.96|250.85|248.45|0
1695985200000|2023-09-29 11:00:00|252.23|249.83|250.97|248.57|252.36|249.96|250.97|248.57|0
1695985500000|2023-09-29 11:05:00|251.1|248.7|250.97|248.57|251.35|248.95|250.72|248.32|0
1695985800000|2023-09-29 11:10:00|250.84|248.44|252.35|249.95|252.48|250.08|250.84|248.44|0
1695986100000|2023-09-29 11:15:00|252.1|249.7|252.22|249.82|252.6|250.2|252.1|249.7|0
1695986400000|2023-09-29 11:20:00|252.1|249.7|251.72|249.32|252.35|249.95|251.47|249.07|0
1695986700000|2023-09-29 11:25:00|251.84|249.44|252.34|249.94|253.1|250.7|251.84|249.44|0
1695987000000|2023-09-29 11:30:00|252.47|250.07|253.61|251.21|253.61|251.21|252.34|249.94|0
1695987300000|2023-09-29 11:35:00|253.86|251.46|253.48|251.08|254.5|252.1|253.48|251.08|0
1695987600000|2023-09-29 11:40:00|253.73|251.33|253.29|250.89|253.86|251.46|252.09|249.69|0
1695987900000|2023-09-29 11:45:00|253.22|250.82|252.09|249.69|253.48|251.08|251.96|249.56|0
1695988200000|2023-09-29 11:50:00|252.21|249.81|253.6|251.2|253.73|251.33|252.09|249.69|0
1695988500000|2023-09-29 11:55:00|253.48|251.08|253.85|251.45|254.24|251.84|253.48|251.08|0
1695988800000|2023-09-29 12:00:00|254.11|251.71|252.33|249.93|254.74|252.34|252.21|249.81|0
1695989100000|2023-09-29 12:05:00|252.46|250.06|251.58|249.18|252.59|250.19|251.32|248.92|0
1695989400000|2023-09-29 12:10:00|251.45|249.05|250.32|247.92|251.58|249.18|250.19|247.79|0
1695989700000|2023-09-29 12:15:00|250.19|247.79|250.19|247.79|250.69|248.29|249.69|247.29|0
1695990000000|2023-09-29 12:20:00|250.31|247.91|250.19|247.79|250.94|248.54|249.18|246.78|0
1695990300000|2023-09-29 12:25:00|250.06|247.66|250|247.6|250.44|248.04|249.31|246.91|0
1695990600000|2023-09-29 12:30:00|250.13|247.73|248.68|246.28|251.13|248.73|246.19|243.79|0
1695990900000|2023-09-29 12:35:00|248.93|246.53|244.72|242.32|249.99|247.59|244.6|242.2|0
1695991200000|2023-09-29 12:40:00|244.85|242.45|244.1|241.7|245.22|242.82|243.85|241.45|0
1695991500000|2023-09-29 12:45:00|244.35|241.95|244.84|242.44|245.59|243.19|244.35|241.95|0
1695991800000|2023-09-29 12:50:00|244.97|242.57|245.21|242.81|246.09|243.69|244.97|242.57|0
1695992100000|2023-09-29 12:55:00|245.34|242.94|244.72|242.32|246.08|243.68|243.85|241.45|0
1695992400000|2023-09-29 13:00:00|244.59|242.19|245.21|242.81|245.34|242.94|243.97|241.57|0
1695992700000|2023-09-29 13:05:00|245.33|242.93|245.33|242.93|246.58|244.18|245.21|242.81|0
1695993000000|2023-09-29 13:10:00|245.46|243.06|244.46|242.06|245.46|243.06|244.46|242.06|0
1695993300000|2023-09-29 13:15:00|244.59|242.19|245.33|242.93|245.33|242.93|244.46|242.06|0
1695993600000|2023-09-29 13:20:00|245.21|242.81|244.46|242.06|245.95|243.55|244.46|242.06|0
1695993900000|2023-09-29 13:25:00|244.58|242.18|243.96|241.56|244.96|242.56|243.34|240.94|0
1695994200000|2023-09-29 13:30:00|243.84|241.44|246.45|244.05|247.32|244.92|243.1|240.7|0
1695994500000|2023-09-29 13:35:00|245.95|243.55|245.95|243.55|247.57|245.17|245.32|242.92|0
1695994800000|2023-09-29 13:40:00|245.82|243.42|247.69|245.29|248.45|246.05|245.82|243.42|0
1695995100000|2023-09-29 13:45:00|247.57|245.17|247.94|245.54|249.45|247.05|246.44|244.04|0
1695995400000|2023-09-29 13:50:00|248.19|245.79|245.81|243.41|248.7|246.3|245.68|243.28|0
1695995700000|2023-09-29 13:55:00|245.93|243.53|244.62|242.22|246.31|243.91|243.81|241.41|0
1695996000000|2023-09-29 14:00:00|244.68|242.28|243.42|241.02|244.68|242.28|242.94|240.54|0
1695996300000|2023-09-29 14:05:00|243.3|240.9|245.8|243.4|246.68|244.28|243.3|240.9|0
1695996600000|2023-09-29 14:10:00|245.55|243.15|246.8|244.4|247.8|245.4|245.05|242.65|0
1695996900000|2023-09-29 14:15:00|246.93|244.53|247.68|245.28|248.43|246.03|246.17|243.77|0
1695997200000|2023-09-29 14:20:00|247.3|244.9|251.21|248.81|251.21|248.81|246.8|244.4|0
1695997500000|2023-09-29 14:25:00|251.08|248.68|249.81|247.41|251.33|248.93|248.43|246.03|0
1695997800000|2023-09-29 14:30:00|249.94|247.54|249.16|246.76|250.07|247.67|247.39|244.99|0
1695998100000|2023-09-29 14:35:00|248.91|246.51|249.29|246.89|250.04|247.64|248.28|245.88|0
1695998400000|2023-09-29 14:40:00|249.16|246.76|248.91|246.51|250.42|248.02|248.66|246.26|0
1695998700000|2023-09-29 14:45:00|248.78|246.38|247.4|245|249.03|246.63|247.03|244.63|0
1695999000000|2023-09-29 14:50:00|247.15|244.75|246.4|244|249.16|246.76|246.15|243.75|0
1695999300000|2023-09-29 14:55:00|246.78|244.38|249.91|247.51|250.29|247.89|246.78|244.38|0
1695999600000|2023-09-29 15:00:00|249.66|247.26|251.8|249.4|251.93|249.53|249.03|246.63|0
1695999900000|2023-09-29 15:05:00|251.67|249.27|251.42|249.02|252.94|250.54|250.54|248.14|0
1696000200000|2023-09-29 15:10:00|251.29|248.89|251.04|248.64|251.29|248.89|249.78|247.38|0
1696000500000|2023-09-29 15:15:00|250.91|248.51|249.62|247.22|251.67|249.27|249.37|246.97|0
1696000800000|2023-09-29 15:20:00|249.75|247.35|245.86|243.46|249.75|247.35|245.24|242.84|0
1696001100000|2023-09-29 15:25:00|245.74|243.34|252.15|249.75|252.15|249.75|245.74|243.34|0
1696001400000|2023-09-29 15:30:00|252.02|249.62|253.93|251.53|254.18|251.78|251.13|248.73|0
1696001700000|2023-09-29 15:35:00|253.8|251.4|255.46|253.06|256.61|254.21|253.04|250.64|0
1696002000000|2023-09-29 15:40:00|255.59|253.19|256.23|253.83|256.61|254.21|253.67|251.27|0
1696002300000|2023-09-29 15:45:00|255.71|253.31|256.61|254.21|257.12|254.72|255.07|252.67|0
1696002600000|2023-09-29 15:50:00|256.74|254.34|257.25|254.85|259.06|256.66|255.58|253.18|0
1696002900000|2023-09-29 15:55:00|257.51|255.11|258.06|255.66|258.45|256.05|254.52|252.12|0
1696003200000|2023-09-29 16:00:00|258.19|255.79|257.8|255.4|259.6|257.2|257.68|255.28|0
1696003500000|2023-09-29 16:05:00|257.68|255.28|256.65|254.25|258.44|256.04|255.89|253.49|0
1696003800000|2023-09-29 16:10:00|256.78|254.38|259.85|257.45|260.5|258.1|255.76|253.36|0
1696004100000|2023-09-29 16:15:00|260.24|257.84|257.54|255.14|260.89|258.49|257.29|254.89|0
1696004400000|2023-09-29 16:20:00|257.67|255.27|257.03|254.63|257.67|255.27|255.37|252.97|0
1696004700000|2023-09-29 16:25:00|257.16|254.76|257.03|254.63|257.54|255.14|255.75|253.35|0
1696005000000|2023-09-29 16:30:00|257.16|254.76|257.28|254.88|258.69|256.29|256.13|253.73|0
1696005300000|2023-09-29 16:35:00|257.54|255.14|258.31|255.91|258.69|256.29|256.39|253.99|0
1696005600000|2023-09-29 16:40:00|258.43|256.03|259.59|257.19|259.72|257.32|256.77|254.37|0
1696005900000|2023-09-29 16:45:00|259.46|257.06|261.78|259.38|262.56|260.16|257.54|255.14|0
1696006200000|2023-09-29 16:50:00|261.65|259.25|264.9|262.5|264.9|262.5|261.26|258.86|0
1696006500000|2023-09-29 16:55:00|264.64|262.24|262.3|259.9|264.64|262.24|262.04|259.64|0
1696006800000|2023-09-29 17:00:00|262.17|259.77|265.96|263.56|267.01|264.61|262.17|259.77|0
1696007100000|2023-09-29 17:05:00|265.83|263.43|268.86|266.46|269.92|267.52|265.83|263.43|0
1696007400000|2023-09-29 17:10:00|268.72|266.32|269.65|267.25|270.44|268.04|267.93|265.53|0
1696007700000|2023-09-29 17:15:00|269.52|267.12|269.78|267.38|271.24|268.84|268.99|266.59|0
1696008000000|2023-09-29 17:20:00|269.91|267.51|268.85|266.45|270.05|267.65|267.93|265.53|0
1696008300000|2023-09-29 17:25:00|268.59|266.19|265.95|263.55|268.59|266.19|265.69|263.29|0
1696008600000|2023-09-29 17:30:00|266.08|263.68|267.4|265|267.66|265.26|265.03|262.63|0
1696008900000|2023-09-29 17:35:00|267.26|264.86|266.87|264.47|267.92|265.52|265.95|263.55|0
1696009200000|2023-09-29 17:40:00|266.74|264.34|266.08|263.68|267.66|265.26|265.16|262.76|0
1696009500000|2023-09-29 17:45:00|266.34|263.94|269.37|266.97|269.9|267.5|265.55|263.15|0
1696009800000|2023-09-29 17:50:00|269.24|266.84|270.03|267.63|270.97|268.57|268.05|265.65|0
1696010100000|2023-09-29 17:55:00|270.17|267.77|272.96|270.56|272.96|270.56|268.71|266.31|0
1696010400000|2023-09-29 18:00:00|272.7|270.3|270.96|268.56|273.9|271.5|270.83|268.43|0
1696010700000|2023-09-29 18:05:00|270.83|268.43|272.29|269.89|272.43|270.03|270.16|267.76|0
1696011000000|2023-09-29 18:10:00|272.16|269.76|271.49|269.09|272.56|270.16|270.43|268.03|0
1696011300000|2023-09-29 18:15:00|271.36|268.96|272.29|269.89|272.96|270.56|270.56|268.16|0
1696011600000|2023-09-29 18:20:00|272.56|270.16|269.63|267.23|272.56|270.16|269.23|266.83|0
1696011900000|2023-09-29 18:25:00|269.5|267.1|272.55|270.15|272.82|270.42|268.04|265.64|0
1696012200000|2023-09-29 18:30:00|272.69|270.29|272.02|269.62|274.16|271.76|271.35|268.95|0
1696012500000|2023-09-29 18:35:00|272.28|269.88|271.12|268.72|272.32|269.92|269.76|267.36|0
1696012800000|2023-09-29 18:40:00|271.26|268.86|267.01|264.61|271.26|268.86|266.48|264.08|0
1696013100000|2023-09-29 18:45:00|267.67|265.27|268.6|266.2|268.73|266.33|266.75|264.35|0
1696013400000|2023-09-29 18:50:00|268.86|266.46|267.27|264.87|269.39|266.99|267.27|264.87|0
1696013700000|2023-09-29 18:55:00|267.4|265|262.03|259.63|267.4|265|261.9|259.5|0
1696014000000|2023-09-29 19:00:00|261.51|259.11|265.43|263.03|266.48|264.08|260.34|257.94|0
1696014300000|2023-09-29 19:05:00|265.16|262.76|265.29|262.89|265.43|263.03|262.81|260.41|0
1696014600000|2023-09-29 19:10:00|265.16|262.76|263.85|261.45|266.08|263.68|261.24|258.84|0
1696014900000|2023-09-29 19:15:00|263.59|261.19|263.07|260.67|264.37|261.97|261.76|259.36|0
1696015200000|2023-09-29 19:20:00|263.2|260.8|265.03|262.63|265.16|262.76|263.07|260.67|0
1696015500000|2023-09-29 19:25:00|264.77|262.37|264.76|262.36|267.53|265.13|264.11|261.71|0
1696015800000|2023-09-29 19:30:00|264.89|262.49|267.79|265.39|267.79|265.39|264.37|261.97|0
1696016100000|2023-09-29 19:35:00|267.53|265.13|266.68|264.28|268.45|266.05|265.55|263.15|0
1696016400000|2023-09-29 19:40:00|267.07|264.67|269.05|266.65|269.58|267.18|266.42|264.02|0
1696016700000|2023-09-29 19:45:00|268.92|266.52|264.58|262.18|269.05|266.65|264.58|262.18|0
1696017000000|2023-09-29 19:50:00|263.41|261.01|264.58|262.18|265.76|263.36|259.4|257|0
1696017300000|2023-09-29 19:55:00|264.84|262.44|266.67|264.27|270.5|268.1|264.84|262.44|0
1696017600000|2023-09-29 20:00:00|266.94|264.54|266.67|264.27|269.31|266.91|266.41|264.01|0
1696017900000|2023-09-29 20:05:00|266.8|264.4|265.75|263.35|266.8|264.4|265.36|262.96|0
1696018200000|2023-09-29 20:10:00|265.62|263.22|265.36|262.96|266.15|263.75|265.36|262.96|0
1696206600000|2023-10-02 00:30:00|255.78|253.38|256.03|253.63|256.16|253.76|255.4|253|0
1696206900000|2023-10-02 00:35:00|256.16|253.76|256.54|254.14|256.67|254.27|255.91|253.51|0
1696207200000|2023-10-02 00:40:00|256.41|254.01|257.82|255.42|258.97|256.57|256.41|254.01|0
1696207500000|2023-10-02 00:45:00|257.69|255.29|257.69|255.29|257.82|255.42|257.05|254.65|0
1696207800000|2023-10-02 00:50:00|257.82|255.42|257.05|254.65|257.94|255.54|257.05|254.65|0
1696208100000|2023-10-02 00:55:00|257.17|254.77|257.3|254.9|257.43|255.03|256.66|254.26|0
1696208400000|2023-10-02 01:00:00|257.17|254.77|256.15|253.75|257.43|255.03|256.15|253.75|0
1696208700000|2023-10-02 01:05:00|256.28|253.88|256.02|253.62|256.79|254.39|256.02|253.62|0
1696209000000|2023-10-02 01:10:00|255.9|253.5|256.02|253.62|256.4|254|255.64|253.24|0
1696209300000|2023-10-02 01:15:00|256.15|253.75|256.15|253.75|256.53|254.13|255.64|253.24|0
1696209600000|2023-10-02 01:20:00|256.27|253.87|255.89|253.49|256.53|254.13|255.89|253.49|0
1696209900000|2023-10-02 01:25:00|255.96|253.56|255.25|252.85|256.02|253.62|255.13|252.73|0
1696210200000|2023-10-02 01:30:00|255.13|252.73|255.51|253.11|255.63|253.23|255.13|252.73|0
1696210500000|2023-10-02 01:35:00|255.57|253.17|255.38|252.98|255.63|253.23|255.12|252.72|0
1696210800000|2023-10-02 01:40:00|255.32|252.92|255.12|252.72|255.5|253.1|255|252.6|0
1696211100000|2023-10-02 01:45:00|255.06|252.66|255.38|252.98|255.63|253.23|255|252.6|0
1696211400000|2023-10-02 01:50:00|255.37|252.97|255.06|252.66|255.5|253.1|254.99|252.59|0
1696211700000|2023-10-02 01:55:00|255.12|252.72|255.63|253.23|255.63|253.23|254.87|252.47|0
1696212000000|2023-10-02 02:00:00|255.5|253.1|255.12|252.72|255.5|253.1|254.99|252.59|0
1696212300000|2023-10-02 02:05:00|254.99|252.59|255.24|252.84|255.24|252.84|254.99|252.59|0
1696212600000|2023-10-02 02:10:00|255.18|252.78|255.62|253.22|255.62|253.22|255.11|252.71|0
1696212900000|2023-10-02 02:15:00|255.75|253.35|255.24|252.84|255.88|253.48|255.24|252.84|0
1696213200000|2023-10-02 02:20:00|255.3|252.9|255.11|252.71|255.37|252.97|254.86|252.46|0
1696213500000|2023-10-02 02:25:00|254.98|252.58|255.24|252.84|255.24|252.84|254.6|252.2|0
1696213800000|2023-10-02 02:30:00|255.11|252.71|254.73|252.33|255.24|252.84|254.6|252.2|0
1696214100000|2023-10-02 02:35:00|254.85|252.45|254.73|252.33|254.85|252.45|254.47|252.07|0
1696214400000|2023-10-02 02:40:00|254.85|252.45|254.85|252.45|254.85|252.45|254.34|251.94|0
1696214700000|2023-10-02 02:45:00|254.72|252.32|255.1|252.7|255.23|252.83|254.72|252.32|0
1696215000000|2023-10-02 02:50:00|254.98|252.58|255.61|253.21|255.61|253.21|254.98|252.58|0
1696215300000|2023-10-02 02:55:00|255.74|253.34|255.61|253.21|255.74|253.34|255.35|252.95|0
1696215600000|2023-10-02 03:00:00|255.48|253.08|255.48|253.08|255.48|253.08|255.1|252.7|0
1696215900000|2023-10-02 03:05:00|255.35|252.95|255.22|252.82|255.48|253.08|255.22|252.82|0
1696216200000|2023-10-02 03:10:00|255.35|252.95|255.22|252.82|255.35|252.95|255.22|252.82|0
1696216500000|2023-10-02 03:15:00|255.35|252.95|255.22|252.82|255.48|253.08|255.22|252.82|0
1696216800000|2023-10-02 03:20:00|255.35|252.95|255.47|253.07|255.47|253.07|255.22|252.82|0
1696217100000|2023-10-02 03:25:00|255.6|253.2|255.47|253.07|255.6|253.2|255.35|252.95|0
1696217400000|2023-10-02 03:30:00|255.34|252.94|256.36|253.96|256.49|254.09|255.34|252.94|0
1696217700000|2023-10-02 03:35:00|256.49|254.09|256.36|253.96|256.62|254.22|256.11|253.71|0
1696218000000|2023-10-02 03:40:00|256.23|253.83|256.49|254.09|256.61|254.21|256.23|253.83|0
1696218300000|2023-10-02 03:45:00|256.36|253.96|256.55|254.15|256.55|254.15|256.1|253.7|0
1696218600000|2023-10-02 03:50:00|256.48|254.08|256.61|254.21|256.74|254.34|256.48|254.08|0
1696218900000|2023-10-02 03:55:00|256.68|254.28|256.35|253.95|256.68|254.28|256.23|253.83|0
1696219200000|2023-10-02 04:00:00|256.23|253.83|256.48|254.08|256.48|254.08|256.1|253.7|0
1696219500000|2023-10-02 04:05:00|256.35|253.95|256.22|253.82|256.48|254.08|256.1|253.7|0
1696219800000|2023-10-02 04:10:00|256.35|253.95|256.35|253.95|256.35|253.95|256.22|253.82|0
1696220100000|2023-10-02 04:15:00|256.09|253.69|255.84|253.44|256.22|253.82|255.84|253.44|0
1696220400000|2023-10-02 04:20:00|255.9|253.5|255.96|253.56|255.97|253.57|255.71|253.31|0
1696220700000|2023-10-02 04:25:00|256.09|253.69|256.09|253.69|256.09|253.69|255.84|253.44|0
1696221000000|2023-10-02 04:30:00|256.22|253.82|257.88|255.48|258.26|255.86|256.09|253.69|0
1696221300000|2023-10-02 04:35:00|257.75|255.35|257.24|254.84|258.13|255.73|257.24|254.84|0
1696221600000|2023-10-02 04:40:00|257.3|254.9|256.98|254.58|257.3|254.9|256.85|254.45|0
1696221900000|2023-10-02 04:45:00|256.85|254.45|257.23|254.83|257.36|254.96|256.72|254.32|0
1696222200000|2023-10-02 04:50:00|257.17|254.77|257.49|255.09|257.87|255.47|257.1|254.7|0
1696222500000|2023-10-02 04:55:00|257.61|255.21|257.94|255.54|258.13|255.73|257.61|255.21|0
1696222800000|2023-10-02 05:00:00|257.87|255.47|257.87|255.47|258.38|255.98|257.74|255.34|0
1696223100000|2023-10-02 05:05:00|258|255.6|257.61|255.21|258|255.6|257.35|254.95|0
1696223400000|2023-10-02 05:10:00|257.48|255.08|258.38|255.98|258.38|255.98|257.48|255.08|0
1696223700000|2023-10-02 05:15:00|258.25|255.85|258.25|255.85|258.89|256.49|258.12|255.72|0
1696224000000|2023-10-02 05:20:00|258.12|255.72|258.5|256.1|258.63|256.23|258.12|255.72|0
1696224300000|2023-10-02 05:25:00|258.37|255.97|258.5|256.1|258.63|256.23|258.37|255.97|0
1696224600000|2023-10-02 05:30:00|258.63|256.23|258.88|256.48|259.01|256.61|258.24|255.84|0
1696224900000|2023-10-02 05:35:00|259.01|256.61|259.78|257.38|259.91|257.51|258.88|256.48|0
1696225200000|2023-10-02 05:40:00|259.65|257.25|260.29|257.89|260.42|258.02|259.52|257.12|0
1696225500000|2023-10-02 05:45:00|260.42|258.02|260.94|258.54|260.94|258.54|260.17|257.77|0
1696225800000|2023-10-02 05:50:00|260.88|258.48|260.94|258.54|261.07|258.67|260.55|258.15|0
1696226100000|2023-10-02 05:55:00|261|258.6|261.32|258.92|261.58|259.18|261|258.6|0
1696226400000|2023-10-02 06:00:00|261.26|258.86|261.19|258.79|262.36|259.96|261.06|258.66|0
1696226700000|2023-10-02 06:05:00|261.06|258.66|260.16|257.76|261.19|258.79|260.03|257.63|0
1696227000000|2023-10-02 06:10:00|260.03|257.63|260.35|257.95|260.42|258.02|259.9|257.5|0
1696227300000|2023-10-02 06:15:00|260.41|258.01|259.9|257.5|260.41|258.01|259.51|257.11|0
1696227600000|2023-10-02 06:20:00|259.77|257.37|259.64|257.24|259.9|257.5|259.25|256.85|0
1696227900000|2023-10-02 06:25:00|259.77|257.37|259.25|256.85|259.77|257.37|259.12|256.72|0
1696228200000|2023-10-02 06:30:00|259.19|256.79|258.42|256.02|259.25|256.85|258.35|255.95|0
1696228500000|2023-10-02 06:35:00|258.35|255.95|257.78|255.38|258.48|256.08|257.58|255.18|0
1696228800000|2023-10-02 06:40:00|257.71|255.31|257.84|255.44|257.97|255.57|257.07|254.67|0
1696229100000|2023-10-02 06:45:00|257.71|255.31|256.94|254.54|257.84|255.44|256.81|254.41|0
1696229400000|2023-10-02 06:50:00|257.07|254.67|256.56|254.16|257.07|254.67|256.43|254.03|0
1696229700000|2023-10-02 06:55:00|256.43|254.03|255.98|253.58|256.81|254.41|255.92|253.52|0
1696230000000|2023-10-02 07:00:00|256.05|253.65|256.04|253.64|256.81|254.41|255.92|253.52|0
1696230300000|2023-10-02 07:05:00|256.3|253.9|255.91|253.51|256.68|254.28|255.91|253.51|0
1696230600000|2023-10-02 07:10:00|256.04|253.64|254.14|251.74|256.17|253.77|253.76|251.36|0
1696230900000|2023-10-02 07:15:00|254.26|251.86|253.88|251.48|255.22|252.82|253.75|251.35|0
1696231200000|2023-10-02 07:20:00|253.95|251.55|253.25|250.85|254.58|252.18|253.12|250.72|0
1696231500000|2023-10-02 07:25:00|253.19|250.79|252.33|249.93|254.03|251.63|252.14|249.74|0
1696231800000|2023-10-02 07:30:00|252.26|249.86|253.28|250.88|253.28|250.88|252.14|249.74|0
1696232100000|2023-10-02 07:35:00|253.15|250.75|253.09|250.69|253.28|250.88|252.14|249.74|0
1696232400000|2023-10-02 07:40:00|253.27|250.87|253.91|251.51|254.16|251.76|253.15|250.75|0
1696232700000|2023-10-02 07:45:00|253.97|251.57|253.78|251.38|254.54|252.14|253.78|251.38|0
1696233000000|2023-10-02 07:50:00|254.03|251.63|256.07|253.67|256.33|253.93|253.78|251.38|0
1696233300000|2023-10-02 07:55:00|255.94|253.54|254.92|252.52|255.94|253.54|254.79|252.39|0
1696233600000|2023-10-02 08:00:00|254.79|252.39|253.14|250.74|254.92|252.52|253.01|250.61|0
1696233900000|2023-10-02 08:05:00|253.01|250.61|254.66|252.26|255.05|252.65|252.89|250.49|0
1696234200000|2023-10-02 08:10:00|254.54|252.14|255.04|252.64|255.17|252.77|254.41|252.01|0
1696234500000|2023-10-02 08:15:00|255.17|252.77|256.57|254.17|256.57|254.17|255.17|252.77|0
1696234800000|2023-10-02 08:20:00|256.45|254.05|255.81|253.41|256.7|254.3|255.49|253.09|0
1696235100000|2023-10-02 08:25:00|255.55|253.15|254.91|252.51|256.06|253.66|254.78|252.38|0
1696235400000|2023-10-02 08:30:00|255.04|252.64|255.04|252.64|256.06|253.66|254.91|252.51|0
1696235700000|2023-10-02 08:35:00|255.1|252.7|254.53|252.13|255.16|252.76|253.89|251.49|0
1696236000000|2023-10-02 08:40:00|254.27|251.87|254.27|251.87|254.53|252.13|253.51|251.11|0
1696236300000|2023-10-02 08:45:00|254.14|251.74|254.65|252.25|255.1|252.7|254.14|251.74|0
1696236600000|2023-10-02 08:50:00|254.78|252.38|255.92|253.52|256.18|253.78|254.52|252.12|0
1696236900000|2023-10-02 08:55:00|256.05|253.65|256.56|254.16|256.69|254.29|255.92|253.52|0
1696237200000|2023-10-02 09:00:00|256.63|254.23|258.55|256.15|258.61|256.21|256.56|254.16|0
1696237500000|2023-10-02 09:05:00|258.61|256.21|259.38|256.98|259.9|257.5|258.48|256.08|0
1696237800000|2023-10-02 09:10:00|259.51|257.11|258.35|255.95|259.51|257.11|258.22|255.82|0
1696238100000|2023-10-02 09:15:00|258.61|256.21|259.38|256.98|259.77|257.37|258.48|256.08|0
1696238400000|2023-10-02 09:20:00|259.25|256.85|259.9|257.5|259.9|257.5|257.43|255.03|0
1696238700000|2023-10-02 09:25:00|259.78|257.38|261.19|258.79|261.84|259.44|259.78|257.38|0
1696239000000|2023-10-02 09:30:00|261.45|259.05|261.06|258.66|261.45|259.05|260.67|258.27|0
1696239300000|2023-10-02 09:35:00|261.19|258.79|260.8|258.4|261.32|258.92|260.8|258.4|0
1696239600000|2023-10-02 09:40:00|260.93|258.53|261.58|259.18|261.58|259.18|260.93|258.53|0
1696239900000|2023-10-02 09:45:00|261.71|259.31|265.51|263.11|265.72|263.32|261.45|259.05|0
1696240200000|2023-10-02 09:50:00|265.64|263.24|267.34|264.94|267.47|265.07|265.12|262.72|0
1696240500000|2023-10-02 09:55:00|267.2|264.8|267.2|264.8|268.25|265.85|267.07|264.67|0
1696240800000|2023-10-02 10:00:00|267.33|264.93|267.86|265.46|267.86|265.46|267.2|264.8|0
1696241100000|2023-10-02 10:05:00|267.6|265.2|267.46|265.06|267.73|265.33|267.07|264.67|0
1696241400000|2023-10-02 10:10:00|267.53|265.13|268.51|266.11|269.56|267.16|267.46|265.06|0
1696241700000|2023-10-02 10:15:00|268.58|266.18|267.33|264.93|269.04|266.64|267.33|264.93|0
1696242000000|2023-10-02 10:20:00|267.46|265.06|267.72|265.32|267.85|265.45|267.2|264.8|0
1696242300000|2023-10-02 10:25:00|267.85|265.45|268.97|266.57|269.03|266.63|267.72|265.32|0
1696242600000|2023-10-02 10:30:00|268.9|266.5|269.03|266.63|269.69|267.29|268.11|265.71|0
1696242900000|2023-10-02 10:35:00|269.1|266.7|268.77|266.37|269.43|267.03|268.51|266.11|0
1696243200000|2023-10-02 10:40:00|268.9|266.5|268.9|266.5|269.16|266.76|268.5|266.1|0
1696243500000|2023-10-02 10:45:00|268.77|266.37|268.5|266.1|268.9|266.5|268.24|265.84|0
1696243800000|2023-10-02 10:50:00|268.57|266.17|268.17|265.77|269.69|267.29|268.11|265.71|0
1696244100000|2023-10-02 10:55:00|268.24|265.84|268.76|266.36|269.16|266.76|268.1|265.7|0
1696244400000|2023-10-02 11:00:00|268.63|266.23|268.76|266.36|268.89|266.49|267.84|265.44|0
1696244700000|2023-10-02 11:05:00|268.89|266.49|268.89|266.49|269.42|267.02|268.36|265.96|0
1696245000000|2023-10-02 11:10:00|269.02|266.62|268.62|266.22|269.15|266.75|268.49|266.09|0
1696245300000|2023-10-02 11:15:00|268.49|266.09|268.1|265.7|268.62|266.22|268.1|265.7|0
1696245600000|2023-10-02 11:20:00|268.23|265.83|267.44|265.04|268.23|265.83|267.31|264.91|0
1696245900000|2023-10-02 11:25:00|267.31|264.91|267.44|265.04|267.83|265.43|267.31|264.91|0
1696246200000|2023-10-02 11:30:00|267.57|265.17|268.49|266.09|268.88|266.48|267.44|265.04|0
1696246500000|2023-10-02 11:35:00|268.36|265.96|267.83|265.43|268.49|266.09|267.57|265.17|0
1696246800000|2023-10-02 11:40:00|267.96|265.56|270.73|268.33|270.99|268.59|267.96|265.56|0
1696247100000|2023-10-02 11:45:00|270.59|268.19|271.12|268.72|272.05|269.65|270.46|268.06|0
1696247400000|2023-10-02 11:50:00|271.25|268.85|272.18|269.78|272.18|269.78|270.59|268.19|0
1696247700000|2023-10-02 11:55:00|272.05|269.65|271.65|269.25|272.44|270.04|271.38|268.98|0
1696248000000|2023-10-02 12:00:00|271.51|269.11|274.75|272.35|274.89|272.49|271.38|268.98|0
1696248300000|2023-10-02 12:05:00|274.89|272.49|274.35|271.95|275.15|272.75|273.95|271.55|0
1696248600000|2023-10-02 12:10:00|274.22|271.82|273.69|271.29|274.35|271.95|272.89|270.49|0
1696248900000|2023-10-02 12:15:00|273.55|271.15|273.95|271.55|274.88|272.48|273.42|271.02|0
1696249200000|2023-10-02 12:20:00|273.82|271.42|275.01|272.61|275.82|273.42|273.42|271.02|0
1696249500000|2023-10-02 12:25:00|274.61|272.21|273.81|271.41|275.15|272.75|273.81|271.41|0
1696249800000|2023-10-02 12:30:00|273.95|271.55|273.81|271.41|274.35|271.95|273.15|270.75|0
1696250100000|2023-10-02 12:35:00|273.95|271.55|272.88|270.48|274.01|271.61|272.75|270.35|0
1696250400000|2023-10-02 12:40:00|273.01|270.61|273.01|270.61|273.81|271.41|272.75|270.35|0
1696250700000|2023-10-02 12:45:00|273.15|270.75|274.07|271.67|274.34|271.94|272.75|270.35|0
1696251000000|2023-10-02 12:50:00|273.68|271.28|274.87|272.47|275.54|273.14|273.14|270.74|0
1696251300000|2023-10-02 12:55:00|275.41|273.01|274.74|272.34|275.67|273.27|273.94|271.54|0
1696251600000|2023-10-02 13:00:00|274.87|272.47|277.01|274.61|277.01|274.61|274.6|272.2|0
1696251900000|2023-10-02 13:05:00|277.14|274.74|277.68|275.28|277.94|275.54|276.6|274.2|0
1696252200000|2023-10-02 13:10:00|277.54|275.14|275.27|272.87|277.54|275.14|275|272.6|0
1696252500000|2023-10-02 13:15:00|275.4|273|275.13|272.73|275.67|273.27|274.6|272.2|0
1696252800000|2023-10-02 13:20:00|275.26|272.86|274.2|271.8|276.07|273.67|273.93|271.53|0
1696253100000|2023-10-02 13:25:00|274.06|271.66|274.2|271.8|274.73|272.33|273.53|271.13|0
1696253400000|2023-10-02 13:30:00|274.46|272.06|271.28|268.88|275.66|273.26|271.15|268.75|0
1696253700000|2023-10-02 13:35:00|270.75|268.35|268.16|265.76|271.37|268.97|267.38|264.98|0
1696254000000|2023-10-02 13:40:00|268.3|265.9|268.29|265.89|270.01|267.61|268.03|265.63|0
1696254300000|2023-10-02 13:45:00|268.69|266.29|271.85|269.45|272.38|269.98|268.69|266.29|0
1696254600000|2023-10-02 13:50:00|271.72|269.32|272.78|270.38|275.58|273.18|270.79|268.39|0
1696254900000|2023-10-02 13:55:00|272.51|270.11|272.38|269.98|273.18|270.78|271.19|268.79|0
1696255200000|2023-10-02 14:00:00|272.78|270.38|266.45|264.05|274.31|271.91|265.54|263.14|0
1696255500000|2023-10-02 14:05:00|266.98|264.58|269.07|266.67|269.34|266.94|265.54|263.14|0
1696255800000|2023-10-02 14:10:00|269.34|266.94|272.77|270.37|272.77|270.37|268.42|266.02|0
1696256100000|2023-10-02 14:15:00|272.91|270.51|270.39|267.99|272.91|270.51|267.76|265.36|0
1696256400000|2023-10-02 14:20:00|270.65|268.25|268.81|266.41|272.77|270.37|268.81|266.41|0
1696256700000|2023-10-02 14:25:00|268.68|266.28|273.04|270.64|273.04|270.64|267.1|264.7|0
1696257000000|2023-10-02 14:30:00|272.5|270.1|271.07|268.67|275.03|272.63|269.99|267.59|0
1696257300000|2023-10-02 14:35:00|271.2|268.8|271.8|269.4|272.92|270.52|270.14|267.74|0
1696257600000|2023-10-02 14:40:00|271.73|269.33|273.32|270.92|276.53|274.13|270.4|268|0
1696257900000|2023-10-02 14:45:00|273.19|270.79|273.19|270.79|274.39|271.99|271.59|269.19|0
1696258200000|2023-10-02 14:50:00|273.45|271.05|273.72|271.32|273.99|271.59|271.06|268.66|0
1696258500000|2023-10-02 14:55:00|273.99|271.59|274.36|271.96|276.36|273.96|272.95|270.55|0
1696258800000|2023-10-02 15:00:00|274.49|272.09|271.03|268.63|274.49|272.09|268.66|266.26|0
1696259100000|2023-10-02 15:05:00|271.16|268.76|272.36|269.96|273.55|271.15|270.11|267.71|0
1696259400000|2023-10-02 15:10:00|272.62|270.22|269.84|267.44|273.02|270.62|269.44|267.04|0
1696259700000|2023-10-02 15:15:00|269.91|267.51|267.86|265.46|270.37|267.97|267.08|264.68|0
1696260000000|2023-10-02 15:20:00|268|265.6|265.98|263.58|268.26|265.86|263.3|260.9|0
1696260300000|2023-10-02 15:25:00|265.85|263.45|262.23|259.83|265.85|263.45|261.58|259.18|0
1696260600000|2023-10-02 15:30:00|262.1|259.7|263.14|260.74|263.8|261.4|260.8|258.4|0
1696260900000|2023-10-02 15:35:00|263.27|260.87|267.16|264.76|268.22|265.82|262.88|260.48|0
1696261200000|2023-10-02 15:40:00|267.43|265.03|271.47|269.07|271.47|269.07|266.9|264.5|0
1696261500000|2023-10-02 15:45:00|271.74|269.34|272.93|270.53|273.6|271.2|270.81|268.41|0
1696261800000|2023-10-02 15:50:00|273.06|270.66|277.08|274.68|277.62|275.22|272.4|270|0
1696262100000|2023-10-02 15:55:00|277.35|274.95|276.81|274.41|278.56|276.16|276.27|273.87|0
1696262400000|2023-10-02 16:00:00|277.35|274.95|277.35|274.95|278.29|275.89|276.67|274.27|0
1696262700000|2023-10-02 16:05:00|277.48|275.08|280.72|278.32|281.54|279.14|277.21|274.81|0
1696263000000|2023-10-02 16:10:00|280.59|278.19|277.61|275.21|280.99|278.59|277.34|274.94|0
1696263300000|2023-10-02 16:15:00|277.48|275.08|278.42|276.02|278.69|276.29|275.73|273.33|0
1696263600000|2023-10-02 16:20:00|278.28|275.88|276.94|274.54|278.82|276.42|276.53|274.13|0
1696263900000|2023-10-02 16:25:00|276.8|274.4|278.28|275.88|279.63|277.23|275.73|273.33|0
1696264200000|2023-10-02 16:30:00|278.42|276.02|278.41|276.01|279.5|277.1|277.88|275.48|0
1696264500000|2023-10-02 16:35:00|278.28|275.88|278.95|276.55|280.31|277.91|277.2|274.8|0
1696264800000|2023-10-02 16:40:00|279.09|276.69|280.44|278.04|280.44|278.04|278.14|275.74|0
1696265100000|2023-10-02 16:45:00|280.31|277.91|283.84|281.44|283.84|281.44|279.49|277.09|0
1696265400000|2023-10-02 16:50:00|283.71|281.31|283.16|280.76|283.98|281.58|282.07|279.67|0
1696265700000|2023-10-02 16:55:00|283.02|280.62|282.34|279.94|283.57|281.17|281.66|279.26|0
1696266000000|2023-10-02 17:00:00|282.61|280.21|281.11|278.71|282.61|280.21|279.76|277.36|0
1696266300000|2023-10-02 17:05:00|280.98|278.58|281.22|278.82|282.59|280.19|278.73|276.33|0
1696266600000|2023-10-02 17:10:00|281.09|278.69|283.07|280.67|283.27|280.87|280.82|278.42|0
1696266900000|2023-10-02 17:15:00|283.13|280.73|279.46|277.06|283.13|280.73|278.51|276.11|0
1696267200000|2023-10-02 17:20:00|279.19|276.79|278.37|275.97|279.59|277.19|277.7|275.3|0
1696267500000|2023-10-02 17:25:00|278.1|275.7|277.7|275.3|278.37|275.97|276.89|274.49|0
1696267800000|2023-10-02 17:30:00|277.56|275.16|279.05|276.65|279.18|276.78|276.75|274.35|0
1696268100000|2023-10-02 17:35:00|279.18|276.78|279.32|276.92|279.72|277.32|278.1|275.7|0
1696268400000|2023-10-02 17:40:00|279.45|277.05|277.69|275.29|279.45|277.05|276.75|274.35|0
1696268700000|2023-10-02 17:45:00|277.83|275.43|277.69|275.29|278.37|275.97|276.48|274.08|0
1696269000000|2023-10-02 17:50:00|277.83|275.43|276.14|273.74|277.83|275.43|275.81|273.41|0
1696269300000|2023-10-02 17:55:00|276.07|273.67|278.36|275.96|278.9|276.5|275.67|273.27|0
1696269600000|2023-10-02 18:00:00|278.43|276.03|278.77|276.37|279.58|277.18|277.55|275.15|0
1696269900000|2023-10-02 18:05:00|278.63|276.23|276.61|274.21|278.63|276.23|275.67|273.27|0
1696270200000|2023-10-02 18:10:00|276.47|274.07|271.79|269.39|276.61|274.21|271.66|269.26|0
1696270500000|2023-10-02 18:15:00|272.06|269.66|275.8|273.4|276.2|273.8|272.06|269.66|0
1696270800000|2023-10-02 18:20:00|275.93|273.53|277.82|275.42|279.03|276.63|275.66|273.26|0
1696271100000|2023-10-02 18:25:00|277.68|275.28|281.47|279.07|281.61|279.21|277.68|275.28|0
1696271400000|2023-10-02 18:30:00|281.34|278.94|280.25|277.85|281.47|279.07|279.57|277.17|0
1696271700000|2023-10-02 18:35:00|280.11|277.71|282.29|279.89|282.42|280.02|279.71|277.31|0
1696272000000|2023-10-02 18:40:00|282.42|280.02|282.7|280.3|283.38|280.98|281.88|279.48|0
1696272300000|2023-10-02 18:45:00|282.56|280.16|280.65|278.25|282.7|280.3|280.65|278.25|0
1696272600000|2023-10-02 18:50:00|280.52|278.12|280.51|278.11|281.33|278.93|278.21|275.81|0
1696272900000|2023-10-02 18:55:00|280.65|278.25|280.18|277.78|281.87|279.47|280.11|277.71|0
1696273200000|2023-10-02 19:00:00|280.51|278.11|282.55|280.15|283.51|281.11|279.7|277.3|0
1696273500000|2023-10-02 19:05:00|282.83|280.43|279.42|277.02|283.51|281.11|278.75|276.35|0
1696273800000|2023-10-02 19:10:00|279.29|276.89|280.24|277.84|280.78|278.38|277.13|274.73|0
1696274100000|2023-10-02 19:15:00|280.37|277.97|279.02|276.62|280.37|277.97|277.26|274.86|0
1696274400000|2023-10-02 19:20:00|279.15|276.75|275.24|272.84|279.83|277.43|274.97|272.57|0
1696274700000|2023-10-02 19:25:00|275.11|272.71|276.72|274.32|277.66|275.26|274.97|272.57|0
1696275000000|2023-10-02 19:30:00|276.85|274.45|274.17|271.77|277.53|275.13|273.63|271.23|0
1696275300000|2023-10-02 19:35:00|274.03|271.63|274.3|271.9|276.31|273.91|273.9|271.5|0
1696275600000|2023-10-02 19:40:00|274.17|271.77|274.43|272.03|274.97|272.57|273.36|270.96|0
1696275900000|2023-10-02 19:45:00|274.57|272.17|275.1|272.7|275.24|272.84|272.96|270.56|0
1696276200000|2023-10-02 19:50:00|274.97|272.57|270.83|268.43|276.04|273.64|270.83|268.43|0
1696276500000|2023-10-02 19:55:00|270.7|268.3|268.45|266.05|270.83|268.43|268.45|266.05|0
1696276800000|2023-10-02 20:00:00|270.66|268.26|267.23|264.83|270.66|268.26|266.7|264.3|0
1696277100000|2023-10-02 20:05:00|267.36|264.96|267.62|265.22|267.89|265.49|267.23|264.83|0
1696277400000|2023-10-02 20:10:00|267.49|265.09|267.62|265.22|267.62|265.22|266.96|264.56|0
1696277700000|2023-10-02 20:15:00|267.19|264.59|267.26|264.66|267.72|265.12|267.06|264.46|0
1696278000000|2023-10-02 20:20:00|267.32|264.72|267.32|264.72|267.52|264.92|267.19|264.59|0
1696278300000|2023-10-02 20:25:00|267.19|264.59|267.32|264.72|267.45|264.85|267.19|264.59|0
1696278600000|2023-10-02 20:30:00|267.19|264.59|266.93|264.33|267.32|264.72|266.8|264.2|0
1696278900000|2023-10-02 20:35:00|267.06|264.46|266.79|264.19|267.32|264.72|266.66|264.06|0
1696279200000|2023-10-02 20:40:00|266.66|264.06|266.79|264.19|266.79|264.19|266.66|264.06|0
1696279500000|2023-10-02 20:45:00|266.66|264.06|266.92|264.32|267.05|264.45|266.53|263.93|0
1696279800000|2023-10-02 20:50:00|266.79|264.19|266.79|264.19|266.92|264.32|266.73|264.13|0
1696280100000|2023-10-02 20:55:00|266.86|264.26|267.65|265.05|267.65|265.05|266.79|264.19|0
1696280400000|2023-10-02 21:00:00|267.52|264.92|267.88|265.28|267.88|265.28|267.42|264.82|0
1696280700000|2023-10-02 21:05:00|267.98|265.38|268.08|265.48|268.29|265.69|267.98|265.38|0
1696281000000|2023-10-02 21:10:00|268.12|265.52|267.94|265.34|268.12|265.52|267.85|265.25|0
1696281300000|2023-10-02 21:15:00|267.96|265.36|268.34|265.74|268.36|265.76|267.94|265.34|0
1696281600000|2023-10-02 21:20:00|268.32|265.72|268.36|265.76|268.5|265.9|268.21|265.61|0
1696281900000|2023-10-02 21:25:00|268.32|265.72|268.15|265.55|268.32|265.72|268.13|265.53|0
1696282200000|2023-10-02 21:30:00|268.17|265.57|268.19|265.59|268.19|265.59|268.07|265.47|0
1696282500000|2023-10-02 21:35:00|268.15|265.55|268.13|265.53|268.15|265.55|268.13|265.53|0
1696282800000|2023-10-02 21:40:00|268.17|265.57|268.17|265.57|268.17|265.57|268.17|265.57|0
1696283100000|2023-10-02 21:45:00|268.12|265.52|268.17|265.57|268.17|265.57|268.12|265.52|0
1696283400000|2023-10-02 21:50:00|268.12|265.52|268.12|265.52|268.31|265.71|268.03|265.43|0
1696283700000|2023-10-02 21:55:00|268.2|265.6|268.27|265.67|268.49|265.89|268.14|265.54|0
1696284000000|2023-10-02 22:00:00|268.02|265.42|268.21|265.61|268.68|266.08|267.82|265.22|0
1696284300000|2023-10-02 22:05:00|268.08|265.48|268.34|265.74|268.35|265.75|267.95|265.35|0
1696284600000|2023-10-02 22:10:00|268.21|265.61|267.23|264.63|268.21|265.61|267.16|264.56|0
1696284900000|2023-10-02 22:15:00|267.16|264.56|267.03|264.43|267.29|264.69|266.9|264.3|0
1696285200000|2023-10-02 22:20:00|267.16|264.56|266.63|264.03|267.16|264.56|266.63|264.03|0
1696285500000|2023-10-02 22:25:00|266.76|264.16|266.37|263.77|266.76|264.16|266.37|263.77|0
1696285800000|2023-10-02 22:30:00|266.63|264.03|266.63|264.03|266.76|264.16|266.5|263.9|0
1696286100000|2023-10-02 22:35:00|266.76|264.16|267.02|264.42|267.02|264.42|266.76|264.16|0
1696286400000|2023-10-02 22:40:00|266.89|264.29|267.54|264.94|267.68|265.08|266.89|264.29|0
1696286700000|2023-10-02 22:45:00|267.68|265.08|267.54|264.94|267.68|265.08|267.41|264.81|0
1696287000000|2023-10-02 22:50:00|267.41|264.81|267.61|265.01|267.8|265.2|267.41|264.81|0
1696287300000|2023-10-02 22:55:00|267.54|264.94|268.2|265.6|268.59|265.99|267.54|264.94|0
1696287600000|2023-10-02 23:00:00|268.33|265.73|268.06|265.46|268.4|265.8|267.67|265.07|0
1696287900000|2023-10-02 23:05:00|267.93|265.33|268.06|265.46|268.2|265.6|267.93|265.33|0
1696288200000|2023-10-02 23:10:00|267.93|265.33|268.46|265.86|268.59|265.99|267.8|265.2|0
1696288500000|2023-10-02 23:15:00|268.32|265.72|268.79|266.19|268.85|266.25|268.32|265.72|0
1696288800000|2023-10-02 23:20:00|268.72|266.12|269.18|266.58|269.25|266.65|268.72|266.12|0
1696289100000|2023-10-02 23:25:00|269.11|266.51|269.58|266.98|269.64|267.04|269.11|266.51|0
1696289400000|2023-10-02 23:30:00|269.64|267.04|268.58|265.98|269.64|267.04|268.58|265.98|0
1696289700000|2023-10-02 23:35:00|268.71|266.11|268.45|265.85|268.71|266.11|268.19|265.59|0
1696290000000|2023-10-02 23:40:00|268.32|265.72|268.18|265.58|268.32|265.72|268.18|265.58|0
1696290300000|2023-10-02 23:45:00|268.05|265.45|267.46|264.86|268.05|265.45|266.61|264.01|0
1696290600000|2023-10-02 23:50:00|267.39|264.79|267.79|265.19|267.92|265.32|267.26|264.66|0
1696290900000|2023-10-02 23:55:00|267.65|265.05|267.92|265.32|268.18|265.58|267.65|265.05|0
1696291200000|2023-10-03 00:00:00|268.05|265.45|269.37|266.77|269.37|266.77|267.92|265.32|0
1696291500000|2023-10-03 00:05:00|269.5|266.9|271.09|268.49|271.35|268.75|269.23|266.63|0
1696291800000|2023-10-03 00:10:00|271.22|268.62|271.61|269.01|272.28|269.68|271.22|268.62|0
1696292100000|2023-10-03 00:15:00|271.48|268.88|271.35|268.75|272.01|269.41|270.68|268.08|0
1696292400000|2023-10-03 00:20:00|271.21|268.61|270.82|268.22|271.61|269.01|270.68|268.08|0
1696292700000|2023-10-03 00:25:00|270.95|268.35|271.08|268.48|271.21|268.61|270.68|268.08|0
1696293000000|2023-10-03 00:30:00|270.85|268.45|269.79|267.39|271.11|268.71|269.79|267.39|0
1696293300000|2023-10-03 00:35:00|269.65|267.25|268.86|266.46|269.65|267.25|268.33|265.93|0
1696293600000|2023-10-03 00:40:00|268.99|266.59|268.89|266.49|269.12|266.72|268.46|266.06|0
1696293900000|2023-10-03 00:45:00|269.02|266.62|271.08|268.68|271.98|269.58|269.02|266.62|0
1696294200000|2023-10-03 00:50:00|271.02|268.62|270.56|268.16|271.61|269.21|270.16|267.76|0
1696294500000|2023-10-03 00:55:00|270.69|268.29|270.82|268.42|271.61|269.21|270.55|268.15|0
1696294800000|2023-10-03 01:00:00|271.08|268.68|270.95|268.55|271.34|268.94|270.82|268.42|0
1696295100000|2023-10-03 01:05:00|271.08|268.68|272|269.6|272|269.6|270.55|268.15|0
1696295400000|2023-10-03 01:10:00|272.13|269.73|272.73|270.33|272.93|270.53|272|269.6|0
1696295700000|2023-10-03 01:15:00|272.79|270.39|271.21|268.81|272.79|270.39|271.14|268.74|0
1696296000000|2023-10-03 01:20:00|271.34|268.94|270.81|268.41|271.47|269.07|270.55|268.15|0
1696296300000|2023-10-03 01:25:00|270.94|268.54|271.86|269.46|272.13|269.73|270.81|268.41|0
1696296600000|2023-10-03 01:30:00|272.13|269.73|272.06|269.66|272.92|270.52|271.33|268.93|0
1696296900000|2023-10-03 01:35:00|271.99|269.59|270.67|268.27|272.39|269.99|270.28|267.88|0
1696297200000|2023-10-03 01:40:00|270.54|268.14|270.15|267.75|270.67|268.27|269.49|267.09|0
1696297500000|2023-10-03 01:45:00|270.28|267.88|270.54|268.14|271.33|268.93|270.28|267.88|0
1696297800000|2023-10-03 01:50:00|270.67|268.27|271.33|268.93|271.46|269.06|270.67|268.27|0
1696298100000|2023-10-03 01:55:00|271.46|269.06|271.33|268.93|271.59|269.19|271.13|268.73|0
1696298400000|2023-10-03 02:00:00|271.26|268.86|271.59|269.19|271.99|269.59|271.19|268.79|0
1696298700000|2023-10-03 02:05:00|271.53|269.13|271.59|269.19|272.12|269.72|271.46|269.06|0
1696299000000|2023-10-03 02:10:00|271.72|269.32|271.06|268.66|271.72|269.32|270.93|268.53|0
1696299300000|2023-10-03 02:15:00|270.93|268.53|270.66|268.26|271.19|268.79|270.53|268.13|0
1696299600000|2023-10-03 02:20:00|270.79|268.39|271.32|268.92|271.98|269.58|270.53|268.13|0
1696299900000|2023-10-03 02:25:00|271.19|268.79|270.79|268.39|271.19|268.79|270.66|268.26|0
1696300200000|2023-10-03 02:30:00|270.66|268.26|270.53|268.13|271.19|268.79|270.13|267.73|0
1696300500000|2023-10-03 02:35:00|270.66|268.26|270.92|268.52|271.12|268.72|270.39|267.99|0
1696300800000|2023-10-03 02:40:00|271.05|268.65|271.44|269.04|271.45|269.05|271.05|268.65|0
1696301100000|2023-10-03 02:45:00|271.38|268.98|271.18|268.78|271.38|268.98|270.92|268.52|0
1696301400000|2023-10-03 02:50:00|271.25|268.85|271.44|269.04|271.71|269.31|271.05|268.65|0
1696301700000|2023-10-03 02:55:00|271.57|269.17|271.57|269.17|271.84|269.44|271.18|268.78|0
1696302000000|2023-10-03 03:00:00|271.51|269.11|271.04|268.64|271.51|269.11|270.91|268.51|0
1696302300000|2023-10-03 03:05:00|271.17|268.77|271.17|268.77|271.44|269.04|271.04|268.64|0
1696302600000|2023-10-03 03:10:00|271.04|268.64|271.3|268.9|271.44|269.04|270.91|268.51|0
1696302900000|2023-10-03 03:15:00|271.37|268.97|271.83|269.43|271.96|269.56|271.37|268.97|0
1696303200000|2023-10-03 03:20:00|271.96|269.56|272.16|269.76|272.36|269.96|271.57|269.17|0
1696303500000|2023-10-03 03:25:00|272.22|269.82|271.7|269.3|272.22|269.82|271.7|269.3|0
1696303800000|2023-10-03 03:30:00|271.83|269.43|271.43|269.03|272.09|269.69|271.3|268.9|0
1696304100000|2023-10-03 03:35:00|271.3|268.9|270.77|268.37|271.69|269.29|270.51|268.11|0
1696304400000|2023-10-03 03:40:00|270.64|268.24|270.37|267.97|270.64|268.24|269.85|267.45|0
1696304700000|2023-10-03 03:45:00|270.24|267.84|270.9|268.5|271.03|268.63|270.24|267.84|0
1696305000000|2023-10-03 03:50:00|271.03|268.63|271.29|268.89|271.42|269.02|271.03|268.63|0
1696305300000|2023-10-03 03:55:00|271.42|269.02|271.55|269.15|271.55|269.15|271.16|268.76|0
1696305600000|2023-10-03 04:00:00|271.42|269.02|272.21|269.81|272.35|269.95|271.42|269.02|0
1696305900000|2023-10-03 04:05:00|272.35|269.95|272.21|269.81|272.35|269.95|271.82|269.42|0
1696306200000|2023-10-03 04:10:00|272.15|269.75|272.21|269.81|272.34|269.94|272.08|269.68|0
1696306500000|2023-10-03 04:15:00|272.08|269.68|273|270.6|273|270.6|272.08|269.68|0
1696306800000|2023-10-03 04:20:00|273.13|270.73|274.06|271.66|274.46|272.06|273|270.6|0
1696307100000|2023-10-03 04:25:00|274.19|271.79|274.19|271.79|274.33|271.93|274.06|271.66|0
1696307400000|2023-10-03 04:30:00|274.06|271.66|274.06|271.66|274.06|271.66|273.66|271.26|0
1696307700000|2023-10-03 04:35:00|273.93|271.53|273|270.6|273.93|271.53|273|270.6|0
1696308000000|2023-10-03 04:40:00|272.93|270.53|273.52|271.12|273.66|271.26|272.6|270.2|0
1696308300000|2023-10-03 04:45:00|273.66|271.26|273.92|271.52|274.19|271.79|273.39|270.99|0
1696308600000|2023-10-03 04:50:00|273.79|271.39|273.39|270.99|274.45|272.05|273.39|270.99|0
1696308900000|2023-10-03 04:55:00|273.52|271.12|275.18|272.78|275.25|272.85|273.39|270.99|0
1696309200000|2023-10-03 05:00:00|275.25|272.85|275.78|273.38|276.05|273.65|275.11|272.71|0
1696309500000|2023-10-03 05:05:00|275.65|273.25|275.91|273.51|276.45|274.05|275.51|273.11|0
1696309800000|2023-10-03 05:10:00|276.04|273.64|275.64|273.24|276.04|273.64|274.84|272.44|0
1696310100000|2023-10-03 05:15:00|275.51|273.11|276.04|273.64|276.18|273.78|275.24|272.84|0
1696310400000|2023-10-03 05:20:00|275.91|273.51|275.64|273.24|275.91|273.51|274.97|272.57|0
1696310700000|2023-10-03 05:25:00|275.51|273.11|275.64|273.24|275.77|273.37|275.11|272.71|0
1696311000000|2023-10-03 05:30:00|275.51|273.11|275.1|272.7|275.77|273.37|274.97|272.57|0
1696311300000|2023-10-03 05:35:00|275.24|272.84|275.24|272.84|275.24|272.84|274.84|272.44|0
1696311600000|2023-10-03 05:40:00|275.37|272.97|275.23|272.83|275.5|273.1|275.23|272.83|0
1696311900000|2023-10-03 05:45:00|275.17|272.77|274.7|272.3|275.23|272.83|274.44|272.04|0
1696312200000|2023-10-03 05:50:00|274.57|272.17|274.83|272.43|275.1|272.7|274.57|272.17|0
1696312500000|2023-10-03 05:55:00|274.7|272.3|274.43|272.03|274.96|272.56|274.43|272.03|0
1696312800000|2023-10-03 06:00:00|274.3|271.9|273.24|270.84|274.43|272.03|272.91|270.51|0
1696313100000|2023-10-03 06:05:00|273.37|270.97|273.1|270.7|273.63|271.23|272.97|270.57|0
1696313400000|2023-10-03 06:10:00|273.23|270.83|273.04|270.64|273.37|270.97|272.84|270.44|0
1696313700000|2023-10-03 06:15:00|273.1|270.7|272.97|270.57|273.1|270.7|272.57|270.17|0
1696314000000|2023-10-03 06:20:00|272.83|270.43|272.44|270.04|273.23|270.83|272.44|270.04|0
1696314300000|2023-10-03 06:25:00|272.57|270.17|272.43|270.03|272.57|270.17|272.17|269.77|0
1696314600000|2023-10-03 06:30:00|272.3|269.9|272.3|269.9|272.43|270.03|272.17|269.77|0
1696314900000|2023-10-03 06:35:00|272.17|269.77|272.17|269.77|272.56|270.16|272.03|269.63|0
1696315200000|2023-10-03 06:40:00|272.23|269.83|271.9|269.5|272.3|269.9|271.64|269.24|0
1696315500000|2023-10-03 06:45:00|271.77|269.37|272.03|269.63|272.3|269.9|271.64|269.24|0
1696315800000|2023-10-03 06:50:00|271.9|269.5|271.5|269.1|271.9|269.5|271.44|269.04|0
1696316100000|2023-10-03 06:55:00|271.37|268.97|271.57|269.17|271.76|269.36|271.24|268.84|0
1696316400000|2023-10-03 07:00:00|271.5|269.1|270.97|268.57|271.76|269.36|270.31|267.91|0
1696316700000|2023-10-03 07:05:00|270.84|268.44|271.1|268.7|271.76|269.36|270.44|268.04|0
1696317000000|2023-10-03 07:10:00|270.97|268.57|271.23|268.83|271.63|269.23|270.71|268.31|0
1696317300000|2023-10-03 07:15:00|271.36|268.96|271.76|269.36|271.89|269.49|270.31|267.91|0
1696317600000|2023-10-03 07:20:00|271.89|269.49|271.1|268.7|272.02|269.62|270.57|268.17|0
1696317900000|2023-10-03 07:25:00|270.96|268.56|270.83|268.43|271.49|269.09|270.57|268.17|0
1696318200000|2023-10-03 07:30:00|270.7|268.3|270.83|268.43|271.09|268.69|270.17|267.77|0
1696318500000|2023-10-03 07:35:00|270.7|268.3|268.86|266.46|270.83|268.43|268.86|266.46|0
1696318800000|2023-10-03 07:40:00|268.73|266.33|268.72|266.32|269.12|266.72|268.2|265.8|0
1696319100000|2023-10-03 07:45:00|268.86|266.46|270.17|267.77|270.17|267.77|268.86|266.46|0
1696319400000|2023-10-03 07:50:00|270.3|267.9|270.43|268.03|270.96|268.56|270.04|267.64|0
1696319700000|2023-10-03 07:55:00|270.3|267.9|270.56|268.16|270.82|268.42|269.11|266.71|0
1696320000000|2023-10-03 08:00:00|270.43|268.03|267.54|265.14|270.43|268.03|267.15|264.75|0
1696320300000|2023-10-03 08:05:00|267.41|265.01|265.17|262.77|268.03|265.63|265.04|262.64|0
1696320600000|2023-10-03 08:10:00|265.04|262.64|265.3|262.9|265.7|263.3|264.78|262.38|0
1696320900000|2023-10-03 08:15:00|265.17|262.77|263.87|261.47|265.3|262.9|263.87|261.47|0
1696321200000|2023-10-03 08:20:00|264|261.6|265.3|262.9|265.69|263.29|263.74|261.34|0
1696321500000|2023-10-03 08:25:00|265.43|263.03|264.91|262.51|265.43|263.03|264.39|261.99|0
1696321800000|2023-10-03 08:30:00|264.65|262.25|265.04|262.64|265.43|263.03|264.13|261.73|0
1696322100000|2023-10-03 08:35:00|265.17|262.77|265.95|263.55|266.08|263.68|264.77|262.37|0
1696322400000|2023-10-03 08:40:00|266.08|263.68|265.95|263.55|266.21|263.81|265.56|263.16|0
1696322700000|2023-10-03 08:45:00|265.88|263.48|265.16|262.76|266.08|263.68|265.16|262.76|0
1696323000000|2023-10-03 08:50:00|265.03|262.63|265.03|262.63|265.81|263.41|264.77|262.37|0
1696323300000|2023-10-03 08:55:00|264.9|262.5|265.42|263.02|265.94|263.54|264.77|262.37|0
1696323600000|2023-10-03 09:00:00|265.29|262.89|266.73|264.33|267.77|265.37|265.29|262.89|0
1696323900000|2023-10-03 09:05:00|266.86|264.46|267.51|265.11|267.9|265.5|266.86|264.46|0
1696324200000|2023-10-03 09:10:00|267.64|265.24|267.77|265.37|268.43|266.03|267.64|265.24|0
1696324500000|2023-10-03 09:15:00|267.9|265.5|266.2|263.8|267.9|265.5|266.2|263.8|0
1696324800000|2023-10-03 09:20:00|266.33|263.93|267.51|265.11|267.97|265.57|266.33|263.93|0
1696325100000|2023-10-03 09:25:00|267.64|265.24|267.24|264.84|267.64|265.24|266.85|264.45|0
1696325400000|2023-10-03 09:30:00|267.37|264.97|268.42|266.02|268.42|266.02|267.11|264.71|0
1696325700000|2023-10-03 09:35:00|268.29|265.89|268.42|266.02|268.55|266.15|268.03|265.63|0
1696326000000|2023-10-03 09:40:00|268.29|265.89|268.55|266.15|268.95|266.55|268.16|265.76|0
1696326300000|2023-10-03 09:45:00|268.42|266.02|268.55|266.15|268.94|266.54|267.89|265.49|0
1696326600000|2023-10-03 09:50:00|268.42|266.02|266.84|264.44|268.55|266.15|266.58|264.18|0
1696326900000|2023-10-03 09:55:00|266.97|264.57|268.41|266.01|268.41|266.01|266.84|264.44|0
1696327200000|2023-10-03 10:00:00|268.28|265.88|267.1|264.7|268.28|265.88|266.71|264.31|0
1696327500000|2023-10-03 10:05:00|266.97|264.57|267.1|264.7|267.23|264.83|266.58|264.18|0
1696327800000|2023-10-03 10:10:00|266.97|264.57|268.41|266.01|268.54|266.14|266.84|264.44|0
1696328100000|2023-10-03 10:15:00|268.54|266.14|269.2|266.8|269.33|266.93|268.54|266.14|0
1696328400000|2023-10-03 10:20:00|269.07|266.67|267.88|265.48|269.07|266.67|267.62|265.22|0
1696328700000|2023-10-03 10:25:00|267.75|265.35|266.57|264.17|267.75|265.35|266.57|264.17|0
1696329000000|2023-10-03 10:30:00|266.44|264.04|265.91|263.51|267.09|264.69|265.52|263.12|0
1696329300000|2023-10-03 10:35:00|266.04|263.64|267.48|265.08|267.88|265.48|266.04|263.64|0
1696329600000|2023-10-03 10:40:00|267.61|265.21|270.2|267.8|270.2|267.8|267.61|265.21|0
1696329900000|2023-10-03 10:45:00|270.14|267.74|270.07|267.67|270.33|267.93|269.67|267.27|0
1696330200000|2023-10-03 10:50:00|269.93|267.53|270.46|268.06|270.59|268.19|269.87|267.47|0
1696330500000|2023-10-03 10:55:00|270.59|268.19|271.12|268.72|271.12|268.72|270.33|267.93|0
1696330800000|2023-10-03 11:00:00|271.25|268.85|272.31|269.91|272.31|269.91|271.25|268.85|0
1696331100000|2023-10-03 11:05:00|272.17|269.77|273.5|271.1|273.5|271.1|272.04|269.64|0
1696331400000|2023-10-03 11:10:00|273.63|271.23|277.35|274.95|278.01|275.61|273.63|271.23|0
1696331700000|2023-10-03 11:15:00|277.49|275.09|278.69|276.29|279.09|276.69|277.22|274.82|0
1696332000000|2023-10-03 11:20:00|278.82|276.42|280.7|278.3|280.83|278.43|278.02|275.62|0
1696332300000|2023-10-03 11:25:00|280.56|278.16|280.29|277.89|281.37|278.97|280.16|277.76|0
1696332600000|2023-10-03 11:30:00|280.43|278.03|280.29|277.89|280.43|278.03|278.95|276.55|0
1696332900000|2023-10-03 11:35:00|280.36|277.96|281.23|278.83|281.64|279.24|279.89|277.49|0
1696333200000|2023-10-03 11:40:00|281.1|278.7|282.31|279.91|282.44|280.04|280.42|278.02|0
1696333500000|2023-10-03 11:45:00|282.44|280.04|283.79|281.39|283.79|281.39|281.9|279.5|0
1696333800000|2023-10-03 11:50:00|283.93|281.53|283.39|280.99|284.61|282.21|283.25|280.85|0
1696334100000|2023-10-03 11:55:00|283.25|280.85|282.84|280.44|283.52|281.12|282.57|280.17|0
1696334400000|2023-10-03 12:00:00|282.98|280.58|284.19|281.79|284.87|282.47|282.3|279.9|0
1696334700000|2023-10-03 12:05:00|284.06|281.66|285.14|282.74|285.28|282.88|283.92|281.52|0
1696335000000|2023-10-03 12:10:00|285.28|282.88|283.51|281.11|285.41|283.01|282.97|280.57|0
1696335300000|2023-10-03 12:15:00|283.24|280.84|284.33|281.93|285.82|283.42|283.24|280.84|0
1696335600000|2023-10-03 12:20:00|284.46|282.06|283.65|281.25|284.87|282.47|283.24|280.84|0
1696335900000|2023-10-03 12:25:00|283.58|281.18|282.97|280.57|283.78|281.38|282.16|279.76|0
1696336200000|2023-10-03 12:30:00|283.1|280.7|284.05|281.65|284.73|282.33|283.1|280.7|0
1696336500000|2023-10-03 12:35:00|283.91|281.51|285.68|283.28|286.9|284.5|283.51|281.11|0
1696336800000|2023-10-03 12:40:00|285.54|283.14|287.45|285.05|288.13|285.73|285.41|283.01|0
1696337100000|2023-10-03 12:45:00|287.31|284.91|287.17|284.77|287.58|285.18|285.88|283.48|0
1696337400000|2023-10-03 12:50:00|286.9|284.5|287.99|285.59|288.13|285.73|286.76|284.36|0
1696337700000|2023-10-03 12:55:00|288.13|285.73|288.26|285.86|289.09|286.69|287.58|285.18|0
1696338000000|2023-10-03 13:00:00|288.4|286|285.43|283.03|289.22|286.82|284.44|282.04|0
1696338300000|2023-10-03 13:05:00|285.56|283.16|285.02|282.62|285.97|283.57|283.8|281.4|0
1696338600000|2023-10-03 13:10:00|285.29|282.89|287.47|285.07|287.47|285.07|285.02|282.62|0
1696338900000|2023-10-03 13:15:00|287.33|284.93|287.19|284.79|288.42|286.02|286.65|284.25|0
1696339200000|2023-10-03 13:20:00|287.33|284.93|287.33|284.93|287.74|285.34|286.51|284.11|0
1696339500000|2023-10-03 13:25:00|287.19|284.79|284.74|282.34|287.19|284.79|284.74|282.34|0
1696339800000|2023-10-03 13:30:00|283.79|281.39|283.8|281.4|286.78|284.38|281.9|279.5|0
1696340100000|2023-10-03 13:35:00|283.67|281.27|284.61|282.21|285.43|283.03|282.46|280.06|0
1696340400000|2023-10-03 13:40:00|284.34|281.94|282.59|280.19|285.29|282.89|281.25|278.85|0
1696340700000|2023-10-03 13:45:00|282.32|279.92|279.37|276.97|283.8|281.4|278.7|276.3|0
1696341000000|2023-10-03 13:50:00|279.5|277.1|277.5|275.1|280.59|278.19|276.3|273.9|0
1696341300000|2023-10-03 13:55:00|277.37|274.97|278.1|275.7|278.64|276.24|276.83|274.43|0
1696341600000|2023-10-03 14:00:00|278.57|276.17|288.98|286.58|288.98|286.58|278.57|276.17|0
1696341900000|2023-10-03 14:05:00|289.94|287.54|294.2|291.8|294.62|292.22|288.44|286.04|0
1696342200000|2023-10-03 14:10:00|293.79|291.39|294.62|292.22|294.62|292.22|288.57|286.17|0
1696342500000|2023-10-03 14:15:00|295.17|292.77|300.8|297.68|300.86|298.46|295.17|292.77|0
1696342800000|2023-10-03 14:20:00|300.38|297.26|301.36|298.24|301.78|298.66|298.02|294.9|0
1696343100000|2023-10-03 14:25:00|301.5|298.38|301.91|298.79|302.05|298.93|298.16|295.04|0
1696343400000|2023-10-03 14:30:00|303.03|299.91|300.69|298.05|303.03|299.91|298.61|295.97|0
1696343700000|2023-10-03 14:35:00|300.97|298.33|304.52|302.12|304.52|302.12|299.08|296.68|0
1696344000000|2023-10-03 14:40:00|304.38|301.98|302|299.6|304.66|302.26|300.75|298.35|0
1696344300000|2023-10-03 14:45:00|302.42|300.02|306.07|303.67|307.2|304.8|302|299.6|0
1696344600000|2023-10-03 14:50:00|306.21|303.81|306.35|303.95|308.47|306.07|305.78|303.38|0
1696344900000|2023-10-03 14:55:00|306.07|303.67|306.63|304.23|307.76|305.36|305.22|302.82|0
1696345200000|2023-10-03 15:00:00|306.91|304.51|308.34|305.94|308.34|305.94|304.59|302.19|0
1696345500000|2023-10-03 15:05:00|308.19|305.79|307.48|305.08|308.48|306.08|305.65|303.25|0
1696345800000|2023-10-03 15:10:00|307.2|304.8|307.2|304.8|309.04|306.64|306.64|304.24|0
1696346100000|2023-10-03 15:15:00|307.34|304.94|305.79|303.39|307.62|305.22|305.5|303.1|0
1696346400000|2023-10-03 15:20:00|306.21|303.81|307.34|304.94|308.05|305.65|304.38|301.98|0
1696346700000|2023-10-03 15:25:00|306.91|304.51|307.34|304.94|308.9|306.5|306.35|303.95|0
1696347000000|2023-10-03 15:30:00|307.48|305.08|310.46|308.06|310.74|308.34|306.06|303.66|0
1696347300000|2023-10-03 15:35:00|310.6|308.2|309.57|307.17|311.93|309.53|309.57|307.17|0
1696347600000|2023-10-03 15:40:00|309.43|307.03|310.08|307.68|310.95|308.55|307.86|305.46|0
1696347900000|2023-10-03 15:45:00|310.5|308.1|311.78|309.38|312.21|309.81|309.65|307.25|0
1696348200000|2023-10-03 15:50:00|311.92|309.52|312.49|310.09|312.49|310.09|309.93|307.53|0
1696348500000|2023-10-03 15:55:00|312.21|309.81|310.5|308.1|312.63|310.23|309.79|307.39|0
1696348800000|2023-10-03 16:00:00|310.35|307.95|306.39|303.99|310.64|308.24|306.25|303.85|0
1696349100000|2023-10-03 16:05:00|306.53|304.13|307.24|304.84|307.52|305.12|304.78|302.38|0
1696349400000|2023-10-03 16:10:00|307.38|304.98|305.04|302.64|308.5|306.1|304.76|302.36|0
1696349700000|2023-10-03 16:15:00|305.18|302.78|303.91|301.51|306.03|303.63|302.37|299.97|0
1696350000000|2023-10-03 16:20:00|303.77|301.37|304.19|301.79|306.31|303.91|303.35|300.95|0
1696350300000|2023-10-03 16:25:00|304.33|301.93|301.8|299.4|305.18|302.78|301.52|299.12|0
1696350600000|2023-10-03 16:30:00|301.52|299.12|301.77|299.37|302.36|299.96|300.51|298.11|0
1696350900000|2023-10-03 16:35:00|302.05|299.65|302.19|299.79|303.6|301.2|301.49|299.09|0
1696351200000|2023-10-03 16:40:00|302.33|299.93|304.3|301.9|304.3|301.9|300.09|297.69|0
1696351500000|2023-10-03 16:45:00|304.16|301.76|301.35|298.95|304.16|301.76|301.21|298.81|0
1696351800000|2023-10-03 16:50:00|301.49|299.09|302.89|300.49|303.03|300.63|301.07|298.67|0
1696352100000|2023-10-03 16:55:00|302.75|300.35|302.19|299.79|304.02|301.62|300.64|298.24|0
1696352400000|2023-10-03 17:00:00|302.33|299.93|299.8|297.4|302.33|299.93|298.82|296.42|0
1696352700000|2023-10-03 17:05:00|299.66|297.26|302.46|300.06|302.75|300.35|299.24|296.84|0
1696353000000|2023-10-03 17:10:00|302.4|300|302.46|300.06|303.87|301.47|301.76|299.36|0
1696353300000|2023-10-03 17:15:00|302.6|300.2|303.87|301.47|304.15|301.75|301.9|299.5|0
1696353600000|2023-10-03 17:20:00|304.01|301.61|302.91|300.51|305.59|303.19|302.63|300.23|0
1696353900000|2023-10-03 17:25:00|303.47|301.07|305.02|302.62|306.29|303.89|303.05|300.65|0
1696354200000|2023-10-03 17:30:00|304.88|302.48|306.29|303.89|306.57|304.17|304.6|302.2|0
1696354500000|2023-10-03 17:35:00|306.15|303.75|307.42|305.02|307.99|305.59|306.15|303.75|0
1696354800000|2023-10-03 17:40:00|307.28|304.88|306.99|304.59|307.42|305.02|305.44|303.04|0
1696355100000|2023-10-03 17:45:00|306.85|304.45|309.27|306.87|309.55|307.15|306.14|303.74|0
1696355400000|2023-10-03 17:50:00|309.12|306.72|308.69|306.29|310.26|307.86|308.41|306.01|0
1696355700000|2023-10-03 17:55:00|308.98|306.58|311.44|309.04|311.73|309.33|308.98|306.58|0
1696356000000|2023-10-03 18:00:00|311.59|309.19|312.87|310.47|313.01|310.61|309.88|307.48|0
1696356300000|2023-10-03 18:05:00|312.59|310.19|314.3|311.9|314.88|312.48|312.16|309.76|0
1696356600000|2023-10-03 18:10:00|314.16|311.76|313.87|311.47|314.59|312.19|313.01|310.61|0
1696356900000|2023-10-03 18:15:00|313.73|311.33|313.58|311.18|315.45|313.05|313.58|311.18|0
1696357200000|2023-10-03 18:20:00|313.73|311.33|313.44|311.04|315.02|312.62|313.01|310.61|0
1696357500000|2023-10-03 18:25:00|313.29|310.89|313.58|311.18|314.73|312.33|312.29|309.89|0
1696357800000|2023-10-03 18:30:00|313.72|311.32|312.15|309.75|313.87|311.47|311.58|309.18|0
1696358100000|2023-10-03 18:35:00|311.86|309.46|309.72|307.32|312.72|310.32|309.72|307.32|0
1696358400000|2023-10-03 18:40:00|310.01|307.61|309.44|307.04|311|308.6|309.3|306.9|0
1696358700000|2023-10-03 18:45:00|309.58|307.18|309.44|307.04|310.57|308.17|308.44|306.04|0
1696359000000|2023-10-03 18:50:00|309.29|306.89|308.87|306.47|310.43|308.03|307.73|305.33|0
1696359300000|2023-10-03 18:55:00|309.29|306.89|309.72|307.32|310.29|307.89|308.58|306.18|0
1696359600000|2023-10-03 19:00:00|310|307.6|309.72|307.32|312.14|309.74|308.15|305.75|0
1696359900000|2023-10-03 19:05:00|309.57|307.17|311.85|309.45|313.28|310.88|309.57|307.17|0
1696360200000|2023-10-03 19:10:00|311.71|309.31|313.28|310.88|313.42|311.02|311.42|309.02|0
1696360500000|2023-10-03 19:15:00|313.42|311.02|312.43|310.03|313.42|311.02|311.42|309.02|0
1696360800000|2023-10-03 19:20:00|312.57|310.17|311.15|308.75|312.57|310.17|310.44|308.04|0
1696361100000|2023-10-03 19:25:00|310.86|308.46|313.57|311.17|313.86|311.46|310.86|308.46|0
1696361400000|2023-10-03 19:30:00|313.43|311.03|315.43|313.03|315.43|313.03|313.14|310.74|0
1696361700000|2023-10-03 19:35:00|315.57|313.17|313.42|311.02|315.57|313.17|313.14|310.74|0
1696362000000|2023-10-03 19:40:00|313.28|310.88|310.43|308.03|313.42|311.02|309.15|306.75|0
1696362300000|2023-10-03 19:45:00|310.71|308.31|310.43|308.03|311.85|309.45|310.14|307.74|0
1696362600000|2023-10-03 19:50:00|310.71|308.31|310.96|308.56|310.96|308.56|308.02|305.62|0
1696362900000|2023-10-03 19:55:00|310.82|308.42|307.28|304.88|310.82|308.42|307.28|304.88|0
1696363200000|2023-10-03 20:00:00|306.99|304.59|305.87|303.47|306.99|304.59|305.72|303.32|0
1696363500000|2023-10-03 20:05:00|305.72|303.32|306.71|304.31|306.71|304.31|305.72|303.32|0
1696363800000|2023-10-03 20:10:00|306.85|304.45|306.71|304.31|306.99|304.59|306.57|304.17|0
1696364100000|2023-10-03 20:15:00|306.53|303.93|306.38|303.78|307.09|304.49|306.38|303.78|0
1696364400000|2023-10-03 20:20:00|306.46|303.86|306.66|304.06|306.66|304.06|306.24|303.64|0
1696364700000|2023-10-03 20:25:00|306.8|304.2|306.94|304.34|307.09|304.49|306.8|304.2|0
1696365000000|2023-10-03 20:30:00|307.23|304.63|307.65|305.05|307.65|305.05|307.23|304.63|0
1696365300000|2023-10-03 20:35:00|307.51|304.91|308.5|305.9|308.78|306.18|307.51|304.91|0
1696365600000|2023-10-03 20:40:00|308.35|305.75|308.07|305.47|308.49|305.89|308.07|305.47|0
1696365900000|2023-10-03 20:45:00|307.93|305.33|308.35|305.75|308.35|305.75|307.64|305.04|0
1696366200000|2023-10-03 20:50:00|308.07|305.47|309.34|306.74|309.34|306.74|308.07|305.47|0
1696366500000|2023-10-03 20:55:00|309.48|306.88|309.7|307.1|309.7|307.1|309.2|306.6|0
1696366800000|2023-10-03 21:00:00|309.55|306.95|310.18|307.58|310.18|307.58|309.51|306.91|0
1696367100000|2023-10-03 21:05:00|310.03|307.43|309.82|307.22|310.11|307.51|309.57|306.97|0
1696367400000|2023-10-03 21:10:00|309.7|307.1|309.96|307.36|310.26|307.66|309.44|306.84|0
1696367700000|2023-10-03 21:15:00|309.98|307.38|310.15|307.55|310.28|307.68|309.98|307.38|0
1696368000000|2023-10-03 21:20:00|310.13|307.53|309.92|307.32|310.24|307.64|309.73|307.13|0
1696368300000|2023-10-03 21:25:00|309.9|307.3|310|307.4|310.15|307.55|309.85|307.25|0
1696368600000|2023-10-03 21:30:00|309.91|307.31|309.85|307.25|309.96|307.36|309.85|307.25|0
1696368900000|2023-10-03 21:35:00|309.79|307.19|310.14|307.54|310.15|307.55|309.79|307.19|0
1696369200000|2023-10-03 21:40:00|310.12|307.52|310.21|307.61|310.21|307.61|310.12|307.52|0
1696369500000|2023-10-03 21:45:00|310.18|307.58|310.23|307.63|310.27|307.67|310.14|307.54|0
1696369800000|2023-10-03 21:50:00|310.14|307.54|309.95|307.35|310.24|307.64|309.87|307.27|0
1696370100000|2023-10-03 21:55:00|309.93|307.33|309.97|307.37|310.05|307.45|309.83|307.23|0
1696370400000|2023-10-03 22:00:00|309.54|306.94|310.03|307.43|310.1|307.5|308.9|306.3|0
1696370700000|2023-10-03 22:05:00|310.1|307.5|310.45|307.85|310.6|308|310.03|307.43|0
1696371000000|2023-10-03 22:10:00|310.31|307.71|310.17|307.57|310.45|307.85|309.74|307.14|0
1696371300000|2023-10-03 22:15:00|310.24|307.64|309.81|307.21|310.31|307.71|309.81|307.21|0
1696371600000|2023-10-03 22:20:00|309.74|307.14|309.6|307|309.74|307.14|309.17|306.57|0
1696371900000|2023-10-03 22:25:00|309.46|306.86|309.31|306.71|309.46|306.86|309.17|306.57|0
1696372200000|2023-10-03 22:30:00|309.24|306.64|308.89|306.29|309.45|306.85|308.46|305.86|0
1696372500000|2023-10-03 22:35:00|308.74|306.14|308.6|306|309.17|306.57|308.46|305.86|0
1696372800000|2023-10-03 22:40:00|308.53|305.93|308.32|305.72|308.74|306.14|308.32|305.72|0
1696373100000|2023-10-03 22:45:00|308.25|305.65|308.31|305.71|308.46|305.86|308.17|305.57|0
1696373400000|2023-10-03 22:50:00|308.25|305.65|307.89|305.29|308.25|305.65|307.75|305.15|0
1696373700000|2023-10-03 22:55:00|308.03|305.43|308.17|305.57|308.31|305.71|307.89|305.29|0
1696374000000|2023-10-03 23:00:00|308.31|305.71|309.87|307.27|309.87|307.27|308.31|305.71|0
1696374300000|2023-10-03 23:05:00|310.01|307.41|310.01|307.41|310.3|307.7|309.73|307.13|0
1696374600000|2023-10-03 23:10:00|310.15|307.55|310.01|307.41|310.44|307.84|309.87|307.27|0
1696374900000|2023-10-03 23:15:00|310.15|307.55|310.15|307.55|310.58|307.98|309.87|307.27|0
1696375200000|2023-10-03 23:20:00|310.01|307.41|309.58|306.98|310.15|307.55|309.58|306.98|0
1696375500000|2023-10-03 23:25:00|309.72|307.12|309.15|306.55|309.72|307.12|309.01|306.41|0
1696375800000|2023-10-03 23:30:00|309.08|306.48|308.58|305.98|309.15|306.55|308.58|305.98|0
1696376100000|2023-10-03 23:35:00|308.44|305.84|307.73|305.13|308.44|305.84|307.59|304.99|0
1696376400000|2023-10-03 23:40:00|307.59|304.99|307.59|304.99|307.87|305.27|307.45|304.85|0
1696376700000|2023-10-03 23:45:00|307.73|305.13|307.59|304.99|308.01|305.41|307.45|304.85|0
1696377000000|2023-10-03 23:50:00|307.66|305.06|307.59|304.99|307.87|305.27|307.59|304.99|0
1696377300000|2023-10-03 23:55:00|307.73|305.13|307.87|305.27|308.01|305.41|307.59|304.99|0
1696377600000|2023-10-04 00:00:00|308.01|305.41|309.43|306.83|309.99|307.39|308.01|305.41|0
1696377900000|2023-10-04 00:05:00|309.36|306.76|307.72|305.12|309.36|306.76|307.72|305.12|0
1696378200000|2023-10-04 00:10:00|307.87|305.27|307.44|304.84|308.57|305.97|307.44|304.84|0
1696378500000|2023-10-04 00:15:00|307.58|304.98|307.44|304.84|308.01|305.41|306.31|303.71|0
1696378800000|2023-10-04 00:20:00|307.58|304.98|309.14|306.54|309.14|306.54|307.44|304.84|0
1696379100000|2023-10-04 00:25:00|308.99|306.39|308.14|305.54|309.56|306.96|308.14|305.54|0
1696379400000|2023-10-04 00:30:00|308.12|305.72|308.75|306.35|309.32|306.92|308.04|305.64|0
1696379700000|2023-10-04 00:35:00|308.82|306.42|308.89|306.49|309.74|307.34|308.61|306.21|0
1696380000000|2023-10-04 00:40:00|309.03|306.63|310.02|307.62|310.45|308.05|308.75|306.35|0
1696380300000|2023-10-04 00:45:00|310.17|307.77|310.14|307.74|312.27|309.87|309.88|307.48|0
1696380600000|2023-10-04 00:50:00|309.72|307.32|312.13|309.73|312.41|310.01|308.59|306.19|0
1696380900000|2023-10-04 00:55:00|312.7|310.3|312.13|309.73|313.27|310.87|310.85|308.45|0
1696381200000|2023-10-04 01:00:00|311.85|309.45|313.13|310.73|313.27|310.87|311.85|309.45|0
1696381500000|2023-10-04 01:05:00|313.41|311.01|314.41|312.01|314.84|312.44|313.27|310.87|0
1696381800000|2023-10-04 01:10:00|314.27|311.87|314.41|312.01|314.41|312.01|313.55|311.15|0
1696382100000|2023-10-04 01:15:00|314.12|311.72|315.26|312.86|316.12|313.72|313.69|311.29|0
1696382400000|2023-10-04 01:20:00|315.55|313.15|314.98|312.58|315.69|313.29|314.55|312.15|0
1696382700000|2023-10-04 01:25:00|315.12|312.72|315.55|313.15|315.98|313.58|314.83|312.43|0
1696383000000|2023-10-04 01:30:00|315.98|313.58|318.13|315.73|318.56|316.16|315.55|313.15|0
1696383300000|2023-10-04 01:35:00|318.21|315.81|320.15|317.75|320.73|318.33|318.21|315.81|0
1696383600000|2023-10-04 01:40:00|320|317.6|319.71|317.31|320.87|318.47|319.43|317.03|0
1696383900000|2023-10-04 01:45:00|319.57|317.17|318.7|316.3|320.15|317.75|318.27|315.87|0
1696384200000|2023-10-04 01:50:00|318.63|316.23|318.12|315.72|318.7|316.3|317.69|315.29|0
1696384500000|2023-10-04 01:55:00|317.98|315.58|316.83|314.43|317.98|315.58|316.54|314.14|0
1696384800000|2023-10-04 02:00:00|316.97|314.57|318.27|315.87|318.41|316.01|316.54|314.14|0
1696385100000|2023-10-04 02:05:00|318.41|316.01|316.9|314.5|318.41|316.01|316.83|314.43|0
1696385400000|2023-10-04 02:10:00|316.83|314.43|316.82|314.42|317.54|315.14|316.76|314.36|0
1696385700000|2023-10-04 02:15:00|316.68|314.28|316.97|314.57|317.11|314.71|316.54|314.14|0
1696386000000|2023-10-04 02:20:00|317.11|314.71|317.25|314.85|317.68|315.28|317.11|314.71|0
1696386300000|2023-10-04 02:25:00|317.4|315|317.54|315.14|317.68|315.28|315.96|313.56|0
1696386600000|2023-10-04 02:30:00|317.68|315.28|317.11|314.71|317.68|315.28|316.67|314.27|0
1696386900000|2023-10-04 02:35:00|317.18|314.78|317.25|314.85|317.68|315.28|316.96|314.56|0
1696387200000|2023-10-04 02:40:00|317.1|314.7|317.1|314.7|317.25|314.85|316.67|314.27|0
1696387500000|2023-10-04 02:45:00|317.03|314.63|318.33|315.93|318.4|316|316.67|314.27|0
1696387800000|2023-10-04 02:50:00|318.4|316|317.24|314.84|319.12|316.72|317.24|314.84|0
1696388100000|2023-10-04 02:55:00|317.1|314.7|316.02|313.62|317.1|314.7|315.95|313.55|0
1696388400000|2023-10-04 03:00:00|316.09|313.69|315.8|313.4|316.24|313.84|315.66|313.26|0
1696388700000|2023-10-04 03:05:00|315.95|313.55|316.38|313.98|316.52|314.12|315.8|313.4|0
1696389000000|2023-10-04 03:10:00|316.23|313.83|315.52|313.12|316.23|313.83|315.37|312.97|0
1696389300000|2023-10-04 03:15:00|315.66|313.26|316.66|314.26|316.8|314.4|315.66|313.26|0
1696389600000|2023-10-04 03:20:00|316.52|314.12|316.66|314.26|317.09|314.69|316.52|314.12|0
1696389900000|2023-10-04 03:25:00|316.52|314.12|317.52|315.12|317.6|315.2|316.23|313.83|0
1696390200000|2023-10-04 03:30:00|317.38|314.98|319.25|316.85|319.25|316.85|317.09|314.69|0
1696390500000|2023-10-04 03:35:00|319.39|316.99|318.67|316.27|319.54|317.14|318.24|315.84|0
1696390800000|2023-10-04 03:40:00|318.81|316.41|318.81|316.41|319.25|316.85|318.38|315.98|0
1696391100000|2023-10-04 03:45:00|318.96|316.56|320.69|318.29|321.12|318.72|318.52|316.12|0
1696391400000|2023-10-04 03:50:00|320.83|318.43|319.82|317.42|320.83|318.43|319.53|317.13|0
1696391700000|2023-10-04 03:55:00|319.67|317.27|319.38|316.98|319.82|317.42|319.38|316.98|0
1696392000000|2023-10-04 04:00:00|319.53|317.13|319.96|317.56|320.11|317.71|319.38|316.98|0
1696392300000|2023-10-04 04:05:00|320.04|317.64|319.09|316.69|320.11|317.71|318.8|316.4|0
1696392600000|2023-10-04 04:10:00|318.95|316.55|318.51|316.11|319.38|316.98|318.51|316.11|0
1696392900000|2023-10-04 04:15:00|318.37|315.97|318.37|315.97|318.8|316.4|318.23|315.83|0
1696393200000|2023-10-04 04:20:00|318.3|315.9|318.22|315.82|318.3|315.9|317.36|314.96|0
1696393500000|2023-10-04 04:25:00|318.08|315.68|318.22|315.82|318.37|315.97|317.93|315.53|0
1696393800000|2023-10-04 04:30:00|318.08|315.68|316.06|313.66|318.08|315.68|316.06|313.66|0
1696394100000|2023-10-04 04:35:00|315.92|313.52|314.63|312.23|315.92|313.52|314.63|312.23|0
1696394400000|2023-10-04 04:40:00|314.49|312.09|315.49|313.09|315.49|313.09|314.49|312.09|0
1696394700000|2023-10-04 04:45:00|315.63|313.23|315.2|312.8|316.06|313.66|315.06|312.66|0
1696395000000|2023-10-04 04:50:00|315.34|312.94|314.77|312.37|315.49|313.09|314.63|312.23|0
1696395300000|2023-10-04 04:55:00|314.34|311.94|315.05|312.65|315.34|312.94|314.2|311.8|0
1696395600000|2023-10-04 05:00:00|314.77|312.37|315.34|312.94|315.48|313.08|314.77|312.37|0
1696395900000|2023-10-04 05:05:00|315.48|313.08|314.62|312.22|315.48|313.08|314.62|312.22|0
1696396200000|2023-10-04 05:10:00|314.48|312.08|315.34|312.94|315.48|313.08|314.48|312.08|0
1696396500000|2023-10-04 05:15:00|315.48|313.08|316.91|314.51|316.91|314.51|315.34|312.94|0
1696396800000|2023-10-04 05:20:00|316.77|314.37|316.62|314.22|317.06|314.66|316.34|313.94|0
1696397100000|2023-10-04 05:25:00|316.77|314.37|317.34|314.94|317.34|314.94|316.34|313.94|0
1696397400000|2023-10-04 05:30:00|317.2|314.8|316.76|314.36|317.34|314.94|315.47|313.07|0
1696397700000|2023-10-04 05:35:00|316.62|314.22|317.77|315.37|317.91|315.51|316.48|314.08|0
1696398000000|2023-10-04 05:40:00|317.91|315.51|319.06|316.66|319.43|317.03|317.77|315.37|0
1696398300000|2023-10-04 05:45:00|319.14|316.74|319.35|316.95|319.93|317.53|318.63|316.23|0
1696398600000|2023-10-04 05:50:00|319.21|316.81|320.22|317.82|321.23|318.83|319.14|316.74|0
1696398900000|2023-10-04 05:55:00|320.07|317.67|319.64|317.24|320.07|317.67|319.21|316.81|0
1696399200000|2023-10-04 06:00:00|319.35|316.95|320.07|317.67|320.07|317.67|318.92|316.52|0
1696399500000|2023-10-04 06:05:00|320.21|317.81|321.88|319.48|322.1|319.7|320.21|317.81|0
1696399800000|2023-10-04 06:10:00|321.95|319.55|322.39|319.99|322.68|320.28|321.37|318.97|0
1696400100000|2023-10-04 06:15:00|322.32|319.92|324.86|322.46|324.86|322.46|321.95|319.55|0
1696400400000|2023-10-04 06:20:00|324.71|322.31|327.58|325.18|328.93|326.53|320.9|318.5|0
1696400700000|2023-10-04 06:25:00|327.43|325.03|326.48|324.08|327.8|325.4|326.12|323.72|0
1696401000000|2023-10-04 06:30:00|326.41|324.01|326.55|324.15|327.43|325.03|326.12|323.72|0
1696401300000|2023-10-04 06:35:00|326.41|324.01|326.84|324.44|326.84|324.44|325.82|323.42|0
1696401600000|2023-10-04 06:40:00|326.7|324.3|324.95|322.55|327.28|324.88|324.81|322.41|0
1696401900000|2023-10-04 06:45:00|324.81|322.41|325.38|322.98|325.9|323.5|324.66|322.26|0
1696402200000|2023-10-04 06:50:00|325.31|322.91|326.98|324.58|327.2|324.8|325.31|322.91|0
1696402500000|2023-10-04 06:55:00|327.06|324.66|328.59|326.19|328.59|326.19|327.06|324.66|0
1696402800000|2023-10-04 07:00:00|328.88|326.48|327.27|324.87|328.88|326.48|326.69|324.29|0
1696403100000|2023-10-04 07:05:00|327.42|325.02|326.11|323.71|327.71|325.31|325.67|323.27|0
1696403400000|2023-10-04 07:10:00|325.67|323.27|324.36|321.96|325.81|323.41|323.64|321.24|0
1696403700000|2023-10-04 07:15:00|324.8|322.4|323.49|321.09|325.23|322.83|322.77|320.37|0
1696404000000|2023-10-04 07:20:00|323.35|320.95|325.23|322.83|325.52|323.12|323.2|320.8|0
1696404300000|2023-10-04 07:25:00|325.08|322.68|324.36|321.96|325.81|323.41|323.63|321.23|0
1696404600000|2023-10-04 07:30:00|324.21|321.81|326.24|323.84|326.53|324.13|323.78|321.38|0
1696404900000|2023-10-04 07:35:00|326.1|323.7|326.53|324.13|328.36|325.96|325.95|323.55|0
1696405200000|2023-10-04 07:40:00|326.68|324.28|320.6|318.2|326.97|324.57|320.31|317.91|0
1696405500000|2023-10-04 07:45:00|320.45|318.05|320.17|317.77|320.6|318.2|319.31|316.91|0
1696405800000|2023-10-04 07:50:00|320.1|317.7|320.02|317.62|320.6|318.2|319.3|316.9|0
1696406100000|2023-10-04 07:55:00|320.16|317.76|318.87|316.47|320.74|318.34|318.87|316.47|0
1696406400000|2023-10-04 08:00:00|319.01|316.61|319.59|317.19|321.17|318.77|318.44|316.04|0
1696406700000|2023-10-04 08:05:00|319.44|317.04|318.15|315.75|320.45|318.05|317.72|315.32|0
1696407000000|2023-10-04 08:10:00|318.29|315.89|315.85|313.45|319.88|317.48|314.99|312.59|0
1696407300000|2023-10-04 08:15:00|315.99|313.59|316.13|313.73|316.56|314.16|314.28|311.88|0
1696407600000|2023-10-04 08:20:00|315.99|313.59|315.27|312.87|317.28|314.88|315.27|312.87|0
1696407900000|2023-10-04 08:25:00|315.41|313.01|313.99|311.59|316.13|313.73|313.84|311.44|0
1696408200000|2023-10-04 08:30:00|314.06|311.66|313.84|311.44|314.84|312.44|313.27|310.87|0
1696408500000|2023-10-04 08:35:00|313.98|311.58|313.84|311.44|315.13|312.73|313.56|311.16|0
1696408800000|2023-10-04 08:40:00|313.56|311.16|311.95|309.55|313.72|311.32|310.98|308.58|0
1696409100000|2023-10-04 08:45:00|312.09|309.69|312.8|310.4|313.23|310.83|311.95|309.55|0
1696409400000|2023-10-04 08:50:00|312.94|310.54|313.44|311.04|313.66|311.26|312.52|310.12|0
1696409700000|2023-10-04 08:55:00|313.37|310.97|313.37|310.97|313.37|310.97|311.8|309.4|0
1696410000000|2023-10-04 09:00:00|313.23|310.83|314.08|311.68|314.22|311.82|312.94|310.54|0
1696410300000|2023-10-04 09:05:00|314.22|311.82|311.66|309.26|314.22|311.82|311.45|309.05|0
1696410600000|2023-10-04 09:10:00|311.94|309.54|311.94|309.54|312.23|309.83|311.09|308.69|0
1696410900000|2023-10-04 09:15:00|311.8|309.4|311.65|309.25|312.51|310.11|311.37|308.97|0
1696411200000|2023-10-04 09:20:00|311.8|309.4|311.65|309.25|312.94|310.54|311.51|309.11|0
1696411500000|2023-10-04 09:25:00|311.8|309.4|311.79|309.39|312.51|310.11|311.51|309.11|0
1696411800000|2023-10-04 09:30:00|311.94|309.54|310.51|308.11|312.22|309.82|309.95|307.55|0
1696412100000|2023-10-04 09:35:00|310.31|307.91|309.1|306.7|310.37|307.97|308.96|306.56|0
1696412400000|2023-10-04 09:40:00|308.96|306.56|309.59|307.19|309.95|307.55|308.82|306.42|0
1696412700000|2023-10-04 09:45:00|309.66|307.26|309.24|306.84|309.8|307.4|308.67|306.27|0
1696413000000|2023-10-04 09:50:00|309.31|306.91|308.53|306.13|309.38|306.98|308.39|305.99|0
1696413300000|2023-10-04 09:55:00|308.67|306.27|309.09|306.69|309.8|307.4|308.53|306.13|0
1696413600000|2023-10-04 10:00:00|309.02|306.62|308.95|306.55|309.52|307.12|308.53|306.13|0
1696413900000|2023-10-04 10:05:00|309.09|306.69|308.95|306.55|309.37|306.97|308.24|305.84|0
1696414200000|2023-10-04 10:10:00|309.09|306.69|308.38|305.98|309.37|306.97|308.1|305.7|0
1696414500000|2023-10-04 10:15:00|308.52|306.12|308.52|306.12|308.8|306.4|308.1|305.7|0
1696414800000|2023-10-04 10:20:00|308.66|306.26|307.53|305.13|308.8|306.4|307.53|305.13|0
1696415100000|2023-10-04 10:25:00|307.81|305.41|308.8|306.4|308.8|306.4|307.53|305.13|0
1696415400000|2023-10-04 10:30:00|308.94|306.54|309.93|307.53|310.21|307.81|308.66|306.26|0
1696415700000|2023-10-04 10:35:00|310.07|307.67|309.65|307.25|310.35|307.95|309.08|306.68|0
1696416000000|2023-10-04 10:40:00|309.79|307.39|310.35|307.95|310.92|308.52|309.36|306.96|0
1696416300000|2023-10-04 10:45:00|310.64|308.24|312.05|309.65|312.41|310.01|310.64|308.24|0
1696416600000|2023-10-04 10:50:00|312.2|309.8|312.05|309.65|312.91|310.51|311.91|309.51|0
1696416900000|2023-10-04 10:55:00|312.34|309.94|310.63|308.23|312.34|309.94|310.35|307.95|0
1696417200000|2023-10-04 11:00:00|310.49|308.09|310.63|308.23|311.2|308.8|309.92|307.52|0
1696417500000|2023-10-04 11:05:00|310.49|308.09|307.1|304.7|310.49|308.09|306.67|304.27|0
1696417800000|2023-10-04 11:10:00|306.96|304.56|306.25|303.85|307.66|305.26|306.11|303.71|0
1696418100000|2023-10-04 11:15:00|306.39|303.99|306.11|303.71|306.67|304.27|304.85|302.45|0
1696418400000|2023-10-04 11:20:00|306.18|303.78|306.95|304.55|307.23|304.83|306.18|303.78|0
1696418700000|2023-10-04 11:25:00|306.81|304.41|307.09|304.69|307.37|304.97|305.97|303.57|0
1696419000000|2023-10-04 11:30:00|307.23|304.83|307.09|304.69|307.94|305.54|306.18|303.78|0
1696419300000|2023-10-04 11:35:00|307.23|304.83|306.38|303.98|307.93|305.53|305.96|303.56|0
1696419600000|2023-10-04 11:40:00|306.24|303.84|305.96|303.56|307.02|304.62|305.96|303.56|0
1696419900000|2023-10-04 11:45:00|305.82|303.42|304.63|302.23|306.1|303.7|304.14|301.74|0
1696420200000|2023-10-04 11:50:00|304.56|302.16|304.84|302.44|305.26|302.86|304.14|301.74|0
1696420500000|2023-10-04 11:55:00|305.12|302.72|305.26|302.86|305.96|303.56|304.7|302.3|0
1696420800000|2023-10-04 12:00:00|305.12|302.72|304.97|302.57|305.75|303.35|304.13|301.73|0
1696421100000|2023-10-04 12:05:00|305.11|302.71|305.67|303.27|306.38|303.98|304.55|302.15|0
1696421400000|2023-10-04 12:10:00|305.53|303.13|305.25|302.85|305.81|303.41|304.83|302.43|0
1696421700000|2023-10-04 12:15:00|304.34|301.94|303.15|300.75|304.34|301.94|300.58|298.18|0
1696422000000|2023-10-04 12:20:00|303.29|300.89|301.84|299.44|305|302.6|300.51|298.11|0
1696422300000|2023-10-04 12:25:00|301.91|299.51|302.19|299.79|303.31|300.91|301.35|298.95|0
1696422600000|2023-10-04 12:30:00|302.33|299.93|301.62|299.22|303.31|300.91|301.48|299.08|0
1696422900000|2023-10-04 12:35:00|301.76|299.36|300.64|298.24|302.04|299.64|300.37|297.97|0
1696423200000|2023-10-04 12:40:00|300.51|298.11|299.39|296.99|300.92|298.52|298.83|296.43|0
1696423500000|2023-10-04 12:45:00|299.32|296.92|298.27|295.87|300.08|297.68|298.14|295.74|0
1696423800000|2023-10-04 12:50:00|298.41|296.01|301.06|298.66|301.06|298.66|298.41|296.01|0
1696424100000|2023-10-04 12:55:00|301.2|298.8|301.62|299.22|301.9|299.5|299.94|297.54|0
1696424400000|2023-10-04 13:00:00|301.76|299.36|301.48|299.08|303.16|300.76|301.34|298.94|0
1696424700000|2023-10-04 13:05:00|301.62|299.22|302.03|299.63|302.6|300.2|300.92|298.52|0
1696425000000|2023-10-04 13:10:00|302.17|299.77|302.87|300.47|303.44|301.04|301.89|299.49|0
1696425300000|2023-10-04 13:15:00|303.01|300.61|303.85|301.45|304|301.6|302.59|300.19|0
1696425600000|2023-10-04 13:20:00|303.71|301.31|303.71|301.31|304.56|302.16|303.29|300.89|0
1696425900000|2023-10-04 13:25:00|303.99|301.59|304.84|302.44|305.54|303.14|303.85|301.45|0
1696426200000|2023-10-04 13:30:00|304.98|302.58|301.05|298.65|305.68|303.28|300.77|298.37|0
1696426500000|2023-10-04 13:35:00|300.91|298.51|298.54|296.14|302.45|300.05|297.43|295.03|0
1696426800000|2023-10-04 13:40:00|298.82|296.42|301.71|299.31|301.86|299.46|298.26|295.86|0
1696427100000|2023-10-04 13:45:00|301.51|299.11|301.43|299.03|303.12|300.72|300.03|297.63|0
1696427400000|2023-10-04 13:50:00|301.71|299.31|301.57|299.17|304.24|301.84|300.31|297.91|0
1696427700000|2023-10-04 13:55:00|301.29|298.89|301.36|298.96|302.55|300.15|299.05|296.65|0
1696428000000|2023-10-04 14:00:00|301.78|299.38|307.07|304.67|307.5|305.1|299.61|297.21|0
1696428300000|2023-10-04 14:05:00|306.79|304.39|307.92|305.52|309.77|307.37|305.09|302.69|0
1696428600000|2023-10-04 14:10:00|307.07|304.67|305.37|302.97|308.63|306.23|304.66|302.26|0
1696428900000|2023-10-04 14:15:00|305.23|302.83|306.21|303.81|308.91|306.51|305.23|302.83|0
1696429200000|2023-10-04 14:20:00|305.65|303.25|310.05|307.65|311.34|308.94|305.37|302.97|0
1696429500000|2023-10-04 14:25:00|309.77|307.37|312.48|310.08|312.49|310.09|308.48|306.08|0
1696429800000|2023-10-04 14:30:00|312.05|309.65|305.98|303.58|312.34|309.94|305.7|303.3|0
1696430100000|2023-10-04 14:35:00|305.7|303.3|304.85|302.45|305.7|303.3|303.3|300.9|0
1696430400000|2023-10-04 14:40:00|304.71|302.31|305.12|302.72|305.7|303.3|301.62|299.22|0
1696430700000|2023-10-04 14:45:00|304.69|302.29|311.64|309.24|311.78|309.38|303.71|301.31|0
1696431000000|2023-10-04 14:50:00|311.93|309.53|311.5|309.1|311.93|309.53|308.93|306.53|0
1696431300000|2023-10-04 14:55:00|311.07|308.67|310.92|308.52|312.5|310.1|309.93|307.53|0
1696431600000|2023-10-04 15:00:00|311.07|308.67|309.36|306.96|312.78|310.38|308.65|306.25|0
1696431900000|2023-10-04 15:05:00|309.5|307.1|307.44|305.04|309.93|307.53|306.8|304.4|0
1696432200000|2023-10-04 15:10:00|307.73|305.33|306.17|303.77|307.73|305.33|304.84|302.44|0
1696432500000|2023-10-04 15:15:00|306.31|303.91|301.26|298.86|306.31|303.91|301.26|298.86|0
1696432800000|2023-10-04 15:20:00|301.12|298.72|303.77|301.37|303.92|301.52|300.14|297.74|0
1696433100000|2023-10-04 15:25:00|303.49|301.09|300.83|298.43|303.49|301.09|300.56|298.16|0
1696433400000|2023-10-04 15:30:00|300.69|298.29|301.43|299.03|303.03|300.63|300.69|298.29|0
1696433700000|2023-10-04 15:35:00|301.57|299.17|300.73|298.33|303.25|300.85|299.89|297.49|0
1696434000000|2023-10-04 15:40:00|300.59|298.19|301.71|299.31|304.09|301.69|300.59|298.19|0
1696434300000|2023-10-04 15:45:00|301.85|299.45|297.67|295.27|302.83|300.43|296|293.6|0
1696434600000|2023-10-04 15:50:00|297.8|295.4|296.69|294.29|299.75|297.35|296|293.6|0
1696434900000|2023-10-04 15:55:00|296.42|294.02|294.35|291.95|296.83|294.43|294.35|291.95|0
1696435200000|2023-10-04 16:00:00|294.07|291.67|297.11|294.71|297.24|294.84|293.93|291.53|0
1696435500000|2023-10-04 16:05:00|296.97|294.57|296.55|294.15|297.52|295.12|295.31|292.91|0
1696435800000|2023-10-04 16:10:00|296.41|294.01|297.24|294.84|297.94|295.54|294.62|292.22|0
1696436100000|2023-10-04 16:15:00|297.38|294.98|294.48|292.08|297.8|295.4|294.34|291.94|0
1696436400000|2023-10-04 16:20:00|294.34|291.94|296.55|294.15|296.68|294.28|292.96|290.56|0
1696436700000|2023-10-04 16:25:00|296.27|293.87|293.92|291.52|296.27|293.87|293.79|291.39|0
1696437000000|2023-10-04 16:30:00|293.65|291.25|292.69|290.29|294.75|292.35|292|289.6|0
1696437300000|2023-10-04 16:35:00|293.1|290.7|294.75|292.35|294.89|292.49|292.69|290.29|0
1696437600000|2023-10-04 16:40:00|294.61|292.21|295.99|293.59|296.26|293.86|293.64|291.24|0
1696437900000|2023-10-04 16:45:00|295.85|293.45|293.5|291.1|295.99|293.59|293.37|290.97|0
1696438200000|2023-10-04 16:50:00|293.78|291.38|295.16|292.76|295.85|293.45|293.37|290.97|0
1696438500000|2023-10-04 16:55:00|295.29|292.89|295.71|293.31|296.95|294.55|294.47|292.07|0
1696438800000|2023-10-04 17:00:00|295.98|293.58|298.34|295.94|298.48|296.08|295.29|292.89|0
1696439100000|2023-10-04 17:05:00|298.2|295.8|296.67|294.27|298.34|295.94|296.26|293.86|0
1696439400000|2023-10-04 17:10:00|296.39|293.99|298.89|296.49|298.89|296.49|296.39|293.99|0
1696439700000|2023-10-04 17:15:00|298.75|296.35|297.78|295.38|298.89|296.49|296.81|294.41|0
1696440000000|2023-10-04 17:20:00|297.64|295.24|299.44|297.04|300|297.6|296.53|294.13|0
1696440300000|2023-10-04 17:25:00|299.3|296.9|301.54|299.14|301.82|299.42|299.3|296.9|0
1696440600000|2023-10-04 17:30:00|301.68|299.28|301.11|298.71|303.36|300.96|300.56|298.16|0
1696440900000|2023-10-04 17:35:00|300.97|298.57|301.11|298.71|302.09|299.69|300.56|298.16|0
1696441200000|2023-10-04 17:40:00|300.97|298.57|300.83|298.43|303.07|300.67|300.83|298.43|0
1696441500000|2023-10-04 17:45:00|300.69|298.29|300.41|298.01|301.53|299.13|300.27|297.87|0
1696441800000|2023-10-04 17:50:00|300.55|298.15|303.63|301.23|304.05|301.65|300.55|298.15|0
1696442100000|2023-10-04 17:55:00|303.91|301.51|303.91|301.51|304.76|302.36|302.37|299.97|0
1696442400000|2023-10-04 18:00:00|304.05|301.65|303.21|300.81|305.6|303.2|303.21|300.81|0
1696442700000|2023-10-04 18:05:00|303.07|300.67|305.46|303.06|305.74|303.34|302.65|300.25|0
1696443000000|2023-10-04 18:10:00|305.32|302.92|302.92|300.52|305.6|303.2|302.5|300.1|0
1696443300000|2023-10-04 18:15:00|302.78|300.38|301.1|298.7|303.06|300.66|300.96|298.56|0
1696443600000|2023-10-04 18:20:00|300.96|298.56|306.02|303.62|307.01|304.61|300.96|298.56|0
1696443900000|2023-10-04 18:25:00|306.58|304.18|302.36|299.96|306.58|304.18|302.08|299.68|0
1696444200000|2023-10-04 18:30:00|302.22|299.82|303.34|300.94|303.34|300.94|300.54|298.14|0
1696444500000|2023-10-04 18:35:00|303.48|301.08|301.79|299.39|304.46|302.06|301.65|299.25|0
1696444800000|2023-10-04 18:40:00|302.07|299.67|299.84|297.44|302.21|299.81|299.7|297.3|0
1696445100000|2023-10-04 18:45:00|299.7|297.3|300.11|297.71|300.12|297.72|298.58|296.18|0
1696445400000|2023-10-04 18:50:00|300.25|297.85|300.25|297.85|300.74|298.34|299.42|297.02|0
1696445700000|2023-10-04 18:55:00|300.11|297.71|298.3|295.9|300.25|297.85|297.61|295.21|0
1696446000000|2023-10-04 19:00:00|298.02|295.62|297.74|295.34|298.72|296.32|296.5|294.1|0
1696446300000|2023-10-04 19:05:00|297.61|295.21|296.5|294.1|299.13|296.73|296.22|293.82|0
1696446600000|2023-10-04 19:10:00|296.22|293.82|294.15|291.75|296.91|294.51|293.46|291.06|0
1696446900000|2023-10-04 19:15:00|294.29|291.89|291.13|288.73|294.29|291.89|289.76|287.36|0
1696447200000|2023-10-04 19:20:00|291.4|289|290.31|287.91|292.36|289.96|290.17|287.77|0
1696447500000|2023-10-04 19:25:00|290.44|288.04|289.9|287.5|293.3|290.9|289.9|287.5|0
1696447800000|2023-10-04 19:30:00|289.35|286.95|287.85|285.45|290.04|287.64|287.3|284.9|0
1696448100000|2023-10-04 19:35:00|287.99|285.59|286.35|283.95|287.99|285.59|284.32|281.92|0
1696448400000|2023-10-04 19:40:00|286.21|283.81|286.76|284.36|286.76|284.36|284.99|282.59|0
1696448700000|2023-10-04 19:45:00|287.16|284.76|287.84|285.44|287.85|285.45|284.86|282.46|0
1696449000000|2023-10-04 19:50:00|288.05|285.65|285.6|283.2|290.99|288.59|285.53|283.13|0
1696449300000|2023-10-04 19:55:00|285.67|283.27|288.52|286.12|288.52|286.12|285.26|282.86|0
1696449600000|2023-10-04 20:00:00|288.66|286.26|289.75|287.35|290.44|288.04|288.66|286.26|0
1696449900000|2023-10-04 20:05:00|289.89|287.49|288.93|286.53|290.03|287.63|288.79|286.39|0
1696450200000|2023-10-04 20:10:00|289.07|286.67|289.89|287.49|290.02|287.62|289.07|286.67|0
1696450500000|2023-10-04 20:15:00|289.71|287.11|289.98|287.38|290.4|287.8|289.71|287.11|0
1696450800000|2023-10-04 20:20:00|289.85|287.25|290.12|287.52|290.26|287.66|289.71|287.11|0
1696451100000|2023-10-04 20:25:00|290.05|287.45|290.12|287.52|290.12|287.52|289.98|287.38|0
1696451400000|2023-10-04 20:30:00|290.19|287.59|290.53|287.93|290.67|288.07|290.12|287.52|0
1696451700000|2023-10-04 20:35:00|290.67|288.07|290.66|288.06|290.94|288.34|290.53|287.93|0
1696452000000|2023-10-04 20:40:00|290.53|287.93|290.87|288.27|290.94|288.34|290.39|287.79|0
1696452300000|2023-10-04 20:45:00|290.94|288.34|291.07|288.47|291.07|288.47|290.66|288.06|0
1696452600000|2023-10-04 20:50:00|291.21|288.61|291.07|288.47|291.21|288.61|290.8|288.2|0
1696452900000|2023-10-04 20:55:00|291.21|288.61|291.47|288.87|291.55|288.95|291.21|288.61|0
1696453200000|2023-10-04 21:00:00|291.34|288.74|291.85|289.25|291.87|289.27|291.26|288.66|0
1696453500000|2023-10-04 21:05:00|291.86|289.26|291.86|289.26|291.86|289.26|291.85|289.25|0
1696453800000|2023-10-04 21:10:00|291.85|289.25|292.05|289.45|292.13|289.53|291.8|289.2|0
1696454100000|2023-10-04 21:15:00|292.07|289.47|291.74|289.14|292.07|289.47|291.54|288.94|0
1696454400000|2023-10-04 21:20:00|291.76|289.16|291.7|289.1|291.78|289.18|291.7|289.1|0
1696454700000|2023-10-04 21:25:00|291.68|289.08|291.64|289.04|291.68|289.08|291.52|288.92|0
1696455000000|2023-10-04 21:30:00|291.54|288.94|291.64|289.04|291.68|289.08|291.52|288.92|0
1696455300000|2023-10-04 21:35:00|291.68|289.08|291.68|289.08|291.72|289.12|291.68|289.08|0
1696455600000|2023-10-04 21:40:00|291.66|289.06|291.65|289.05|291.66|289.06|291.65|289.05|0
1696455900000|2023-10-04 21:45:00|291.68|289.08|291.64|289.04|291.7|289.1|291.62|289.02|0
1696456200000|2023-10-04 21:50:00|291.59|288.99|291.85|289.25|291.95|289.35|291.57|288.97|0
1696456500000|2023-10-04 21:55:00|291.83|289.23|291.61|289.01|291.98|289.38|291.59|288.99|0
1696456800000|2023-10-04 22:00:00|291.67|289.07|292.01|289.41|292.29|289.69|291.33|288.73|0
1696457100000|2023-10-04 22:05:00|291.87|289.27|292.15|289.55|292.15|289.55|291.74|289.14|0
1696457400000|2023-10-04 22:10:00|291.87|289.27|292.01|289.41|292.15|289.55|291.6|289|0
1696457700000|2023-10-04 22:15:00|291.87|289.27|291.67|289.07|291.87|289.27|291.46|288.86|0
1696458000000|2023-10-04 22:20:00|291.59|288.99|291.46|288.86|291.59|288.99|290.91|288.31|0
1696458300000|2023-10-04 22:25:00|291.59|288.99|291.73|289.13|291.87|289.27|291.59|288.99|0
1696458600000|2023-10-04 22:30:00|291.66|289.06|291.32|288.72|291.73|289.13|291.11|288.51|0
1696458900000|2023-10-04 22:35:00|291.25|288.65|290.63|288.03|291.25|288.65|290.49|287.89|0
1696459200000|2023-10-04 22:40:00|290.7|288.1|291.04|288.44|291.18|288.58|290.49|287.89|0
1696459500000|2023-10-04 22:45:00|291.18|288.58|290.76|288.16|291.45|288.85|290.76|288.16|0
1696459800000|2023-10-04 22:50:00|290.9|288.3|291.17|288.57|291.45|288.85|290.9|288.3|0
1696460100000|2023-10-04 22:55:00|291.31|288.71|291.45|288.85|291.58|288.98|291.31|288.71|0
1696460400000|2023-10-04 23:00:00|291.31|288.71|291.03|288.43|291.31|288.71|291.03|288.43|0
1696460700000|2023-10-04 23:05:00|291.17|288.57|291.03|288.43|291.17|288.57|290.89|288.29|0
1696461000000|2023-10-04 23:10:00|290.96|288.36|290.96|288.36|291.03|288.43|290.75|288.15|0
1696461300000|2023-10-04 23:15:00|291.03|288.43|291.65|289.05|291.99|289.39|290.89|288.29|0
1696461600000|2023-10-04 23:20:00|291.58|288.98|291.3|288.7|291.71|289.11|291.3|288.7|0
1696461900000|2023-10-04 23:25:00|291.44|288.84|291.02|288.42|291.58|288.98|290.89|288.29|0
1696462200000|2023-10-04 23:30:00|291.16|288.56|291.3|288.7|291.3|288.7|290.89|288.29|0
1696462500000|2023-10-04 23:35:00|291.16|288.56|291.57|288.97|291.85|289.25|291.02|288.42|0
1696462800000|2023-10-04 23:40:00|291.43|288.83|291.5|288.9|291.57|288.97|291.3|288.7|0
1696463100000|2023-10-04 23:45:00|291.43|288.83|291.43|288.83|291.57|288.97|291.02|288.42|0
1696463400000|2023-10-04 23:50:00|291.29|288.69|291.15|288.55|291.43|288.83|291.02|288.42|0
1696463700000|2023-10-04 23:55:00|291.09|288.49|290.88|288.28|291.43|288.83|290.88|288.28|0
1696464000000|2023-10-05 00:00:00|291.02|288.42|292.53|289.93|292.8|290.2|290.95|288.35|0
1696464300000|2023-10-05 00:05:00|292.39|289.79|293.63|291.03|293.77|291.17|292.39|289.79|0
1696464600000|2023-10-05 00:10:00|293.49|290.89|293.49|290.89|293.63|291.03|292.66|290.06|0
1696464900000|2023-10-05 00:15:00|293.35|290.75|292.66|290.06|293.35|290.75|292.25|289.65|0
1696465200000|2023-10-05 00:20:00|292.8|290.2|293.21|290.61|293.49|290.89|292.66|290.06|0
1696465500000|2023-10-05 00:25:00|293.07|290.47|293.62|291.02|293.9|291.3|292.93|290.33|0
1696465800000|2023-10-05 00:30:00|293.38|290.98|294.37|291.97|295.13|292.73|292.69|290.29|0
1696466100000|2023-10-05 00:35:00|294.3|291.9|294.16|291.76|294.57|292.17|293.33|290.93|0
1696466400000|2023-10-05 00:40:00|294.02|291.62|293.74|291.34|294.09|291.69|293.33|290.93|0
1696466700000|2023-10-05 00:45:00|293.61|291.21|292.78|290.38|293.88|291.48|292.64|290.24|0
1696467000000|2023-10-05 00:50:00|292.92|290.52|292.64|290.24|293.19|290.79|292.5|290.1|0
1696467300000|2023-10-05 00:55:00|292.78|290.38|292.09|289.69|292.78|290.38|291.68|289.28|0
1696467600000|2023-10-05 01:00:00|291.95|289.55|292.36|289.96|292.64|290.24|291.82|289.42|0
1696467900000|2023-10-05 01:05:00|292.23|289.83|291.68|289.28|292.5|290.1|291.4|289|0
1696468200000|2023-10-05 01:10:00|291.54|289.14|291.27|288.87|291.75|289.35|291.13|288.73|0
1696468500000|2023-10-05 01:15:00|291.2|288.8|290.58|288.18|291.27|288.87|290.58|288.18|0
1696468800000|2023-10-05 01:20:00|290.44|288.04|290.79|288.39|290.85|288.45|289.9|287.5|0
1696469100000|2023-10-05 01:25:00|290.72|288.32|291.53|289.13|291.67|289.27|290.17|287.77|0
1696469400000|2023-10-05 01:30:00|291.67|289.27|291.47|289.07|292.63|290.23|291.12|288.72|0
1696469700000|2023-10-05 01:35:00|291.26|288.86|291.81|289.41|291.94|289.54|290.71|288.31|0
1696470000000|2023-10-05 01:40:00|291.74|289.34|291.26|288.86|291.94|289.54|290.98|288.58|0
1696470300000|2023-10-05 01:45:00|291.19|288.79|291.39|288.99|291.8|289.4|291.12|288.72|0
1696470600000|2023-10-05 01:50:00|291.25|288.85|290.23|287.83|291.53|289.13|290.16|287.76|0
1696470900000|2023-10-05 01:55:00|290.16|287.76|289.2|286.8|290.43|288.03|289.07|286.67|0
1696471200000|2023-10-05 02:00:00|289.28|286.88|289.75|287.35|290.09|287.69|289.2|286.8|0
1696471500000|2023-10-05 02:05:00|289.88|287.48|290.7|288.3|290.98|288.58|289.82|287.42|0
1696471800000|2023-10-05 02:10:00|290.57|288.17|290.29|287.89|291.11|288.71|290.29|287.89|0
1696472100000|2023-10-05 02:15:00|290.43|288.03|290.02|287.62|290.84|288.44|289.88|287.48|0
1696472400000|2023-10-05 02:20:00|289.88|287.48|289.74|287.34|290.15|287.75|289.61|287.21|0
1696472700000|2023-10-05 02:25:00|289.88|287.48|289.88|287.48|290.15|287.75|289.6|287.2|0
1696473000000|2023-10-05 02:30:00|290.01|287.61|290.15|287.75|290.42|288.02|290.01|287.61|0
1696473300000|2023-10-05 02:35:00|290.28|287.88|290.28|287.88|290.49|288.09|290.01|287.61|0
1696473600000|2023-10-05 02:40:00|290.42|288.02|290.42|288.02|290.56|288.16|290.28|287.88|0
1696473900000|2023-10-05 02:45:00|290.49|288.09|290.42|288.02|290.55|288.15|290.01|287.61|0
1696474200000|2023-10-05 02:50:00|290.55|288.15|289.73|287.33|290.55|288.15|289.73|287.33|0
1696474500000|2023-10-05 02:55:00|289.87|287.47|290.14|287.74|290.14|287.74|289.67|287.27|0
1696474800000|2023-10-05 03:00:00|290|287.6|289.73|287.33|290.28|287.88|289.73|287.33|0
1696475100000|2023-10-05 03:05:00|289.59|287.19|289.59|287.19|289.87|287.47|289.46|287.06|0
1696475400000|2023-10-05 03:10:00|289.73|287.33|288.09|285.69|290|287.6|287.42|285.02|0
1696475700000|2023-10-05 03:15:00|288.23|285.83|289.86|287.46|289.86|287.46|288.23|285.83|0
1696476000000|2023-10-05 03:20:00|289.73|287.33|289.86|287.46|290.13|287.73|289.73|287.33|0
1696476300000|2023-10-05 03:25:00|289.93|287.53|289.72|287.32|290|287.6|289.45|287.05|0
1696476600000|2023-10-05 03:30:00|289.59|287.19|288.63|286.23|289.59|287.19|288.22|285.82|0
1696476900000|2023-10-05 03:35:00|288.5|286.1|288.36|285.96|288.77|286.37|288.36|285.96|0
1696477200000|2023-10-05 03:40:00|288.49|286.09|288.22|285.82|288.49|286.09|288.09|285.69|0
1696477500000|2023-10-05 03:45:00|288.08|285.68|288.22|285.82|288.36|285.96|287.95|285.55|0
1696477800000|2023-10-05 03:50:00|288.35|285.95|288.08|285.68|288.35|285.95|288.02|285.62|0
1696478100000|2023-10-05 03:55:00|288.22|285.82|288.08|285.68|288.62|286.22|288.08|285.68|0
1696478400000|2023-10-05 04:00:00|288.22|285.82|288.08|285.68|288.49|286.09|287.94|285.54|0
1696478700000|2023-10-05 04:05:00|287.94|285.54|287.81|285.41|288.01|285.61|287.67|285.27|0
1696479000000|2023-10-05 04:10:00|287.67|285.27|287.67|285.27|287.81|285.41|287.4|285|0
1696479300000|2023-10-05 04:15:00|287.8|285.4|288.21|285.81|288.69|286.29|287.8|285.4|0
1696479600000|2023-10-05 04:20:00|288.07|285.67|288.48|286.08|288.62|286.22|288.07|285.67|0
1696479900000|2023-10-05 04:25:00|288.34|285.94|288.48|286.08|288.89|286.49|288.34|285.94|0
1696480200000|2023-10-05 04:30:00|288.61|286.21|288.75|286.35|289.02|286.62|288.48|286.08|0
1696480500000|2023-10-05 04:35:00|288.89|286.49|288.61|286.21|288.89|286.49|288.48|286.08|0
1696480800000|2023-10-05 04:40:00|288.75|286.35|288.61|286.21|288.75|286.35|288.34|285.94|0
1696481100000|2023-10-05 04:45:00|288.47|286.07|289.02|286.62|289.02|286.62|288.47|286.07|0
1696481400000|2023-10-05 04:50:00|288.88|286.48|288.61|286.21|288.88|286.48|288.61|286.21|0
1696481700000|2023-10-05 04:55:00|288.47|286.07|288.61|286.21|288.88|286.48|288.47|286.07|0
1696482000000|2023-10-05 05:00:00|288.47|286.07|289.56|287.16|289.69|287.29|288.47|286.07|0
1696482300000|2023-10-05 05:05:00|289.69|287.29|290.37|287.97|290.44|288.04|289.42|287.02|0
1696482600000|2023-10-05 05:10:00|290.51|288.11|289.96|287.56|290.51|288.11|289.69|287.29|0
1696482900000|2023-10-05 05:15:00|289.83|287.43|289.55|287.15|289.83|287.43|289.55|287.15|0
1696483200000|2023-10-05 05:20:00|289.69|287.29|289.82|287.42|289.96|287.56|289.42|287.02|0
1696483500000|2023-10-05 05:25:00|289.69|287.29|289.55|287.15|289.82|287.42|289.41|287.01|0
1696483800000|2023-10-05 05:30:00|289.69|287.29|290.5|288.1|291.05|288.65|289.69|287.29|0
1696484100000|2023-10-05 05:35:00|290.64|288.24|289.41|287.01|290.64|288.24|289.41|287.01|0
1696484400000|2023-10-05 05:40:00|289.48|287.08|290.77|288.37|290.77|288.37|289.41|287.01|0
1696484700000|2023-10-05 05:45:00|291.05|288.65|290.36|287.96|291.18|288.78|290.36|287.96|0
1696485000000|2023-10-05 05:50:00|290.23|287.83|290.7|288.3|290.91|288.51|289.95|287.55|0
1696485300000|2023-10-05 05:55:00|290.77|288.37|290.09|287.69|290.77|288.37|289.81|287.41|0
1696485600000|2023-10-05 06:00:00|289.81|287.41|292.14|289.74|292.14|289.74|289.4|287|0
1696485900000|2023-10-05 06:05:00|292.07|289.67|291.59|289.19|292.27|289.87|290.97|288.57|0
1696486200000|2023-10-05 06:10:00|291.52|289.12|292.82|290.42|292.82|290.42|291.45|289.05|0
1696486500000|2023-10-05 06:15:00|292.68|290.28|292.61|290.21|292.82|290.42|292.27|289.87|0
1696486800000|2023-10-05 06:20:00|292.68|290.28|293.09|290.69|293.09|290.69|292.27|289.87|0
1696487100000|2023-10-05 06:25:00|293.02|290.62|293.09|290.69|293.64|291.24|292.95|290.55|0
1696487400000|2023-10-05 06:30:00|292.95|290.55|293.09|290.69|293.36|290.96|292.81|290.41|0
1696487700000|2023-10-05 06:35:00|293.23|290.83|293.29|290.89|293.91|291.51|293.09|290.69|0
1696488000000|2023-10-05 06:40:00|293.22|290.82|293.36|290.96|293.77|291.37|292.95|290.55|0
1696488300000|2023-10-05 06:45:00|293.5|291.1|295.01|292.61|295.29|292.89|293.5|291.1|0
1696488600000|2023-10-05 06:50:00|295.15|292.75|295.42|293.02|295.7|293.3|295.15|292.75|0
1696488900000|2023-10-05 06:55:00|295.29|292.89|294.46|292.06|295.7|293.3|294.39|291.99|0
1696489200000|2023-10-05 07:00:00|294.32|291.92|294.87|292.47|295.97|293.57|294.32|291.92|0
1696489500000|2023-10-05 07:05:00|295.01|292.61|295.28|292.88|295.83|293.43|294.59|292.19|0
1696489800000|2023-10-05 07:10:00|295.14|292.74|296.94|294.54|296.94|294.54|294.73|292.33|0
1696490100000|2023-10-05 07:15:00|296.8|294.4|295.55|293.15|296.8|294.4|295|292.6|0
1696490400000|2023-10-05 07:20:00|295.28|292.88|295.98|293.58|297.21|294.81|295.28|292.88|0
1696490700000|2023-10-05 07:25:00|295.84|293.44|296.29|293.89|296.85|294.45|295.56|293.16|0
1696491000000|2023-10-05 07:30:00|296.15|293.75|296.84|294.44|297.26|294.86|295.46|293.06|0
1696491300000|2023-10-05 07:35:00|296.71|294.31|296.01|293.61|296.92|294.52|295.73|293.33|0
1696491600000|2023-10-05 07:40:00|295.87|293.47|296.29|293.89|296.7|294.3|295.46|293.06|0
1696491900000|2023-10-05 07:45:00|296.42|294.02|296.7|294.3|296.84|294.44|295.87|293.47|0
1696492200000|2023-10-05 07:50:00|296.63|294.23|296.14|293.74|296.84|294.44|295.73|293.33|0
1696492500000|2023-10-05 07:55:00|296.28|293.88|294.9|292.5|296.42|294.02|294.9|292.5|0
1696492800000|2023-10-05 08:00:00|295.17|292.77|292.14|289.74|295.17|292.77|291.93|289.53|0
1696493100000|2023-10-05 08:05:00|292.27|289.87|291.86|289.46|293.51|291.11|291.72|289.32|0
1696493400000|2023-10-05 08:10:00|291.79|289.39|292.27|289.87|292.55|290.15|291.72|289.32|0
1696493700000|2023-10-05 08:15:00|292.13|289.73|291.72|289.32|293.37|290.97|291.31|288.91|0
1696494000000|2023-10-05 08:20:00|291.58|289.18|291.03|288.63|292.41|290.01|290.76|288.36|0
1696494300000|2023-10-05 08:25:00|290.9|288.5|291.3|288.9|291.72|289.32|290.48|288.08|0
1696494600000|2023-10-05 08:30:00|291.44|289.04|290.48|288.08|291.85|289.45|290.21|287.81|0
1696494900000|2023-10-05 08:35:00|290.34|287.94|291.85|289.45|291.85|289.45|290.34|287.94|0
1696495200000|2023-10-05 08:40:00|291.71|289.31|292.4|290|292.67|290.27|291.44|289.04|0
1696495500000|2023-10-05 08:45:00|292.33|289.93|294.19|291.79|294.19|291.79|291.99|289.59|0
1696495800000|2023-10-05 08:50:00|294.33|291.93|296.13|293.73|296.26|293.86|293.91|291.51|0
1696496100000|2023-10-05 08:55:00|296.26|293.86|296.82|294.42|296.82|294.42|295.85|293.45|0
1696496400000|2023-10-05 09:00:00|296.68|294.28|297.93|295.53|297.93|295.53|296.68|294.28|0
1696496700000|2023-10-05 09:05:00|297.79|295.39|297.62|295.22|299.36|296.96|297.55|295.15|0
1696497000000|2023-10-05 09:10:00|297.55|295.15|298.24|295.84|298.38|295.98|296.44|294.04|0
1696497300000|2023-10-05 09:15:00|298.52|296.12|299.35|296.95|300.19|297.79|298.38|295.98|0
1696497600000|2023-10-05 09:20:00|299.49|297.09|298.79|296.39|299.77|297.37|297.96|295.56|0
1696497900000|2023-10-05 09:25:00|298.93|296.53|298.37|295.97|299.35|296.95|297.96|295.56|0
1696498200000|2023-10-05 09:30:00|298.45|296.05|299.07|296.67|299.21|296.81|298.23|295.83|0
1696498500000|2023-10-05 09:35:00|298.79|296.39|299.76|297.36|299.9|297.5|298.37|295.97|0
1696498800000|2023-10-05 09:40:00|299.9|297.5|299.34|296.94|300.6|298.2|299.34|296.94|0
1696499100000|2023-10-05 09:45:00|299.48|297.08|299.55|297.15|299.62|297.22|298.93|296.53|0
1696499400000|2023-10-05 09:50:00|299.62|297.22|297.95|295.55|299.62|297.22|297.81|295.41|0
1696499700000|2023-10-05 09:55:00|297.81|295.41|298.09|295.69|298.16|295.76|297.53|295.13|0
1696500000000|2023-10-05 10:00:00|298.23|295.83|297.39|294.99|299.2|296.8|297.39|294.99|0
1696500300000|2023-10-05 10:05:00|297.6|295.2|296.7|294.3|298.36|295.96|296.7|294.3|0
1696500600000|2023-10-05 10:10:00|296.42|294.02|295.31|292.91|296.97|294.57|295.31|292.91|0
1696500900000|2023-10-05 10:15:00|295.17|292.77|295.86|293.46|296.55|294.15|295.17|292.77|0
1696501200000|2023-10-05 10:20:00|296.07|293.67|295.66|293.26|296.55|294.15|295.38|292.98|0
1696501500000|2023-10-05 10:25:00|295.58|293.18|294.62|292.22|295.66|293.26|294.34|291.94|0
1696501800000|2023-10-05 10:30:00|294.48|292.08|293.51|291.11|295.03|292.63|293.24|290.84|0
1696502100000|2023-10-05 10:35:00|293.45|291.05|293.1|290.7|293.79|291.39|292.14|289.74|0
1696502400000|2023-10-05 10:40:00|292.96|290.56|292.68|290.28|293.51|291.11|292.55|290.15|0
1696502700000|2023-10-05 10:45:00|292.82|290.42|294.89|292.49|294.89|292.49|292.82|290.42|0
1696503000000|2023-10-05 10:50:00|295.02|292.62|294.33|291.93|295.16|292.76|294.06|291.66|0
1696503300000|2023-10-05 10:55:00|294.19|291.79|292.95|290.55|294.33|291.93|292.82|290.42|0
1696503600000|2023-10-05 11:00:00|292.89|290.49|293.5|291.1|293.64|291.24|291.72|289.32|0
1696503900000|2023-10-05 11:05:00|293.37|290.97|294.47|292.07|294.74|292.34|293.23|290.83|0
1696504200000|2023-10-05 11:10:00|294.33|291.93|294.05|291.65|294.6|292.2|293.23|290.83|0
1696504500000|2023-10-05 11:15:00|294.19|291.79|295.01|292.61|295.29|292.89|293.64|291.24|0
1696504800000|2023-10-05 11:20:00|295.15|292.75|292.95|290.55|295.15|292.75|292.67|290.27|0
1696505100000|2023-10-05 11:25:00|292.81|290.41|292.53|290.13|293.16|290.76|292.12|289.72|0
1696505400000|2023-10-05 11:30:00|292.4|290|291.98|289.58|292.4|290|291.02|288.62|0
1696505700000|2023-10-05 11:35:00|291.85|289.45|290.89|288.49|292.26|289.86|290.07|287.67|0
1696506000000|2023-10-05 11:40:00|291.02|288.62|289.52|287.12|291.02|288.62|289.25|286.85|0
1696506300000|2023-10-05 11:45:00|289.38|286.98|288.97|286.57|289.93|287.53|288.97|286.57|0
1696506600000|2023-10-05 11:50:00|289.11|286.71|290.06|287.66|290.61|288.21|288.97|286.57|0
1696506900000|2023-10-05 11:55:00|289.92|287.52|289.1|286.7|290.2|287.8|289.1|286.7|0
1696507200000|2023-10-05 12:00:00|289.24|286.84|286.79|284.39|289.81|287.41|286.79|284.39|0
1696507500000|2023-10-05 12:05:00|286.92|284.52|288.01|285.61|288.42|286.02|286.38|283.98|0
1696507800000|2023-10-05 12:10:00|288.15|285.75|289.78|287.38|289.92|287.52|288.01|285.61|0
1696508100000|2023-10-05 12:15:00|289.92|287.52|290.6|288.2|290.6|288.2|289.1|286.7|0
1696508400000|2023-10-05 12:20:00|290.74|288.34|291.29|288.89|291.29|288.89|289.78|287.38|0
1696508700000|2023-10-05 12:25:00|291.42|289.02|290.19|287.79|291.7|289.3|290.19|287.79|0
1696509000000|2023-10-05 12:30:00|289.71|287.31|296.11|293.71|296.11|293.71|289.71|287.31|0
1696509300000|2023-10-05 12:35:00|295.97|293.57|296.67|294.27|298.75|296.35|295.14|292.74|0
1696509600000|2023-10-05 12:40:00|296.8|294.4|300.08|297.68|300.5|298.1|296.39|293.99|0
1696509900000|2023-10-05 12:45:00|300.02|297.62|298.14|295.74|300.16|297.76|297.72|295.32|0
1696510200000|2023-10-05 12:50:00|298.42|296.02|299.32|296.92|299.52|297.12|297.58|295.18|0
1696510500000|2023-10-05 12:55:00|299.25|296.85|296.38|293.98|299.25|296.85|296.11|293.71|0
1696510800000|2023-10-05 13:00:00|296.46|294.06|297.21|294.81|297.21|294.81|294.87|292.47|0
1696511100000|2023-10-05 13:05:00|297.63|295.23|295.41|293.01|297.91|295.51|295.41|293.01|0
1696511400000|2023-10-05 13:10:00|295.28|292.88|297.63|295.23|297.77|295.37|295.28|292.88|0
1696511700000|2023-10-05 13:15:00|297.49|295.09|296.52|294.12|298.6|296.2|296.1|293.7|0
1696512000000|2023-10-05 13:20:00|296.79|294.39|295.82|293.42|297.49|295.09|295.69|293.29|0
1696512300000|2023-10-05 13:25:00|296.1|293.7|293.48|291.08|296.52|294.12|291.56|289.16|0
1696512600000|2023-10-05 13:30:00|294.03|291.63|291.29|288.89|294.03|291.63|290.6|288.2|0
1696512900000|2023-10-05 13:35:00|291.15|288.75|294.44|292.04|294.44|292.04|288.97|286.57|0
1696513200000|2023-10-05 13:40:00|294.51|292.11|296.51|294.11|297.2|294.8|294.3|291.9|0
1696513500000|2023-10-05 13:45:00|296.37|293.97|297.34|294.94|298.17|295.77|295.68|293.28|0
1696513800000|2023-10-05 13:50:00|297.48|295.08|297.75|295.35|299.56|297.16|295.95|293.55|0
1696514100000|2023-10-05 13:55:00|297.48|295.08|295.12|292.72|297.48|295.08|294.85|292.45|0
1696514400000|2023-10-05 14:00:00|295.95|293.55|299.56|297.16|300.67|298.27|295.95|293.55|0
1696514700000|2023-10-05 14:05:00|299.7|297.3|301.23|298.83|303.33|300.93|299.7|297.3|0
1696515000000|2023-10-05 14:10:00|300.95|298.55|299.55|297.15|302.63|300.23|299.42|297.02|0
1696515300000|2023-10-05 14:15:00|299.69|297.29|298.96|296.56|302.17|299.77|298.54|296.14|0
1696515600000|2023-10-05 14:20:00|298.68|296.28|302.16|299.76|302.59|300.19|298.13|295.73|0
1696515900000|2023-10-05 14:25:00|302.3|299.9|299.37|296.97|302.3|299.9|297.57|295.17|0
1696516200000|2023-10-05 14:30:00|299.65|297.25|301.46|299.06|301.74|299.34|298.95|296.55|0
1696516500000|2023-10-05 14:35:00|301.6|299.2|307.79|305.39|308.22|305.82|301.46|299.06|0
1696516800000|2023-10-05 14:40:00|308.22|305.82|307.51|305.11|309.5|307.1|307.18|304.78|0
1696517100000|2023-10-05 14:45:00|307.93|305.53|308.92|306.52|309.06|306.66|307.08|304.68|0
1696517400000|2023-10-05 14:50:00|308.78|306.38|307.65|305.25|309.77|307.37|306.94|304.54|0
1696517700000|2023-10-05 14:55:00|307.36|304.96|308.35|305.95|309.06|306.66|306.66|304.26|0
1696518000000|2023-10-05 15:00:00|308.64|306.24|310.48|308.08|310.91|308.51|307.79|305.39|0
1696518300000|2023-10-05 15:05:00|310.62|308.22|311.62|309.22|312.76|310.36|310.05|307.65|0
1696518600000|2023-10-05 15:10:00|311.05|308.65|309.48|307.08|312.33|309.93|308.35|305.95|0
1696518900000|2023-10-05 15:15:00|309.34|306.94|310.47|308.07|310.48|308.08|308.06|305.66|0
1696519200000|2023-10-05 15:20:00|310.62|308.22|306.23|303.83|310.76|308.36|305.8|303.4|0
1696519500000|2023-10-05 15:25:00|306.37|303.97|307.99|305.59|309.05|306.65|306.23|303.83|0
1696519800000|2023-10-05 15:30:00|308.2|305.8|309.33|306.93|310.61|308.21|307.92|305.52|0
1696520100000|2023-10-05 15:35:00|309.19|306.79|307.21|304.81|309.19|306.79|306.36|303.96|0
1696520400000|2023-10-05 15:40:00|307.07|304.67|309.19|306.79|309.19|306.79|306.22|303.82|0
1696520700000|2023-10-05 15:45:00|309.9|307.5|308.2|305.8|310.04|307.64|306.92|304.52|0
1696521000000|2023-10-05 15:50:00|308.05|305.65|305.09|302.69|309.19|306.79|304.81|302.41|0
1696521300000|2023-10-05 15:55:00|304.95|302.55|307.91|305.51|308.76|306.36|304.81|302.41|0
1696521600000|2023-10-05 16:00:00|307.77|305.37|305.93|303.53|308.9|306.5|305.23|302.83|0
1696521900000|2023-10-05 16:05:00|306.15|303.75|306.44|304.04|307.15|304.75|305.51|303.11|0
1696522200000|2023-10-05 16:10:00|306.58|304.18|304.06|301.66|306.72|304.32|303.78|301.38|0
1696522500000|2023-10-05 16:15:00|303.92|301.52|305.32|302.92|306.3|303.9|303.36|300.96|0
1696522800000|2023-10-05 16:20:00|305.18|302.78|304.75|302.35|305.18|302.78|303.22|300.82|0
1696523100000|2023-10-05 16:25:00|304.61|302.21|302.38|299.98|305.03|302.63|302.1|299.7|0
1696523400000|2023-10-05 16:30:00|302.24|299.84|304.45|302.05|304.45|302.05|300.99|298.59|0
1696523700000|2023-10-05 16:35:00|304.31|301.91|302.85|300.45|304.45|302.05|301.6|299.2|0
1696524000000|2023-10-05 16:40:00|302.99|300.59|304.25|301.85|304.81|302.41|302.85|300.45|0
1696524300000|2023-10-05 16:45:00|304.11|301.71|306.22|303.82|306.36|303.96|303.69|301.29|0
1696524600000|2023-10-05 16:50:00|306.08|303.68|304.95|302.55|306.08|303.68|304.11|301.71|0
1696524900000|2023-10-05 16:55:00|305.09|302.69|304.67|302.27|306.5|304.1|304.67|302.27|0
1696525200000|2023-10-05 17:00:00|304.81|302.41|306.92|304.52|306.92|304.52|303.97|301.57|0
1696525500000|2023-10-05 17:05:00|306.64|304.24|308.47|306.07|308.9|306.5|306.35|303.95|0
1696525800000|2023-10-05 17:10:00|308.61|306.21|304.8|302.4|308.61|306.21|304.52|302.12|0
1696526100000|2023-10-05 17:15:00|304.94|302.54|305.08|302.68|305.65|303.25|303.68|301.28|0
1696526400000|2023-10-05 17:20:00|304.94|302.54|304.38|301.98|305.65|303.25|302.84|300.44|0
1696526700000|2023-10-05 17:25:00|304.52|302.12|302.84|300.44|304.94|302.54|302.84|300.44|0
1696527000000|2023-10-05 17:30:00|302.7|300.3|301.3|298.9|305.36|302.96|300.32|297.92|0
1696527300000|2023-10-05 17:35:00|301.02|298.62|298.24|295.84|301.02|298.62|297.69|295.29|0
1696527600000|2023-10-05 17:40:00|298.1|295.7|296.48|294.08|298.1|295.7|296.2|293.8|0
1696527900000|2023-10-05 17:45:00|296.34|293.94|296.61|294.21|297.17|294.77|295.65|293.25|0
1696528200000|2023-10-05 17:50:00|296.48|294.08|297.72|295.32|298.13|295.73|295.37|292.97|0
1696528500000|2023-10-05 17:55:00|297.58|295.18|295.92|293.52|297.99|295.59|295.92|293.52|0
1696528800000|2023-10-05 18:00:00|296.06|293.66|293.66|291.26|296.06|293.66|293.17|290.77|0
1696529100000|2023-10-05 18:05:00|293.53|291.13|295.73|293.33|296|293.6|293.53|291.13|0
1696529400000|2023-10-05 18:10:00|295.59|293.19|295.45|293.05|296.69|294.29|295.18|292.78|0
1696529700000|2023-10-05 18:15:00|295.31|292.91|294.35|291.95|295.45|293.05|293.39|290.99|0
1696530000000|2023-10-05 18:20:00|293.93|291.53|295.58|293.18|295.86|293.46|293.93|291.53|0
1696530300000|2023-10-05 18:25:00|295.72|293.32|294.76|292.36|296.69|294.29|294.62|292.22|0
1696530600000|2023-10-05 18:30:00|294.62|292.22|291.74|289.34|294.76|292.36|291.6|289.2|0
1696530900000|2023-10-05 18:35:00|291.6|289.2|288.63|286.23|292.56|290.16|288.49|286.09|0
1696531200000|2023-10-05 18:40:00|288.9|286.5|290.26|287.86|291.08|288.68|287.81|285.41|0
1696531500000|2023-10-05 18:45:00|290.13|287.73|290.12|287.72|290.53|288.13|289.44|287.04|0
1696531800000|2023-10-05 18:50:00|289.99|287.59|290.12|287.72|290.12|287.72|289.3|286.9|0
1696532100000|2023-10-05 18:55:00|289.85|287.45|289.44|287.04|290.94|288.54|289.03|286.63|0
1696532400000|2023-10-05 19:00:00|289.3|286.9|289.98|287.58|290.53|288.13|288.76|286.36|0
1696532700000|2023-10-05 19:05:00|289.85|287.45|290.39|287.99|290.8|288.4|289.3|286.9|0
1696533000000|2023-10-05 19:10:00|290.53|288.13|292.03|289.63|293.27|290.87|290.39|287.99|0
1696533300000|2023-10-05 19:15:00|292.44|290.04|292.58|290.18|293.27|290.87|291.07|288.67|0
1696533600000|2023-10-05 19:20:00|292.72|290.32|293.13|290.73|294.23|291.83|291.76|289.36|0
1696533900000|2023-10-05 19:25:00|293.27|290.87|290.71|288.31|293.27|290.87|290.71|288.31|0
1696534200000|2023-10-05 19:30:00|290.3|287.9|291.67|289.27|292.08|289.68|290.17|287.77|0
1696534500000|2023-10-05 19:35:00|291.81|289.41|291.94|289.54|292.35|289.95|290.71|288.31|0
1696534800000|2023-10-05 19:40:00|291.8|289.4|292.49|290.09|292.76|290.36|291.26|288.86|0
1696535100000|2023-10-05 19:45:00|292.63|290.23|291.12|288.72|292.9|290.5|290.16|287.76|0
1696535400000|2023-10-05 19:50:00|291.25|288.85|292.76|290.36|292.9|290.5|290.98|288.58|0
1696535700000|2023-10-05 19:55:00|293.31|290.91|293.17|290.77|294.27|291.87|291.94|289.54|0
1696536000000|2023-10-05 20:00:00|292.62|290.22|293.72|291.32|293.72|291.32|292.48|290.08|0
1696536300000|2023-10-05 20:05:00|293.86|291.46|294.68|292.28|294.82|292.42|293.58|291.18|0
1696536600000|2023-10-05 20:10:00|294.82|292.42|294.41|292.01|294.82|292.42|293.72|291.32|0
1696536900000|2023-10-05 20:15:00|294.51|291.91|295.06|292.46|295.06|292.46|294.5|291.9|0
1696537200000|2023-10-05 20:20:00|294.99|292.39|295.19|292.59|295.19|292.59|294.78|292.18|0
1696537500000|2023-10-05 20:25:00|295.26|292.66|295.47|292.87|295.47|292.87|294.64|292.04|0
1696537800000|2023-10-05 20:30:00|295.6|293|295.33|292.73|295.6|293|295.19|292.59|0
1696538100000|2023-10-05 20:35:00|295.26|292.66|294.91|292.31|295.26|292.66|294.5|291.9|0
1696538400000|2023-10-05 20:40:00|295.05|292.45|294.63|292.03|295.05|292.45|294.63|292.03|0
1696538700000|2023-10-05 20:45:00|294.77|292.17|294.91|292.31|294.91|292.31|294.63|292.03|0
1696539000000|2023-10-05 20:50:00|294.84|292.24|294.49|291.89|294.91|292.31|294.49|291.89|0
1696539300000|2023-10-05 20:55:00|294.36|291.76|294.56|291.96|294.7|292.1|294.22|291.62|0
1696539600000|2023-10-05 21:00:00|294.59|291.99|294.83|292.23|294.95|292.35|294.4|291.8|0
1696539900000|2023-10-05 21:05:00|294.79|292.19|294.85|292.25|294.85|292.25|294.77|292.17|0
1696540200000|2023-10-05 21:10:00|294.87|292.27|295.01|292.41|295.76|293.16|294.79|292.19|0
1696540500000|2023-10-05 21:15:00|294.94|292.34|295.1|292.5|295.33|292.73|294.94|292.34|0
1696540800000|2023-10-05 21:20:00|295.08|292.48|295.08|292.48|295.08|292.48|294.93|292.33|0
1696541100000|2023-10-05 21:25:00|295.1|292.5|295.12|292.52|295.12|292.52|295.08|292.48|0
1696541400000|2023-10-05 21:30:00|295.14|292.54|295.12|292.52|295.18|292.58|294.98|292.38|0
1696541700000|2023-10-05 21:35:00|295.1|292.5|295.16|292.56|295.38|292.78|294.94|292.34|0
1696542000000|2023-10-05 21:40:00|295.46|292.86|295.06|292.46|295.57|292.97|294.84|292.24|0
1696542300000|2023-10-05 21:45:00|295.07|292.47|295.16|292.56|295.16|292.56|295.02|292.42|0
1696542600000|2023-10-05 21:50:00|295.15|292.55|295.11|292.51|295.15|292.55|295.09|292.49|0
1696542900000|2023-10-05 21:55:00|295.18|292.58|295.2|292.6|295.26|292.66|295.01|292.41|0
1696543200000|2023-10-05 22:00:00|294.82|292.22|294.61|292.01|294.96|292.36|294.47|291.87|0
1696543500000|2023-10-05 22:05:00|294.75|292.15|294.61|292.01|295.02|292.42|294.61|292.01|0
1696543800000|2023-10-05 22:10:00|294.47|291.87|294.54|291.94|294.61|292.01|294.33|291.73|0
1696544100000|2023-10-05 22:15:00|294.47|291.87|294.61|292.01|294.74|292.14|294.47|291.87|0
1696544400000|2023-10-05 22:20:00|294.6|292|294.74|292.14|294.88|292.28|294.47|291.87|0
1696544700000|2023-10-05 22:25:00|294.6|292|294.46|291.86|294.67|292.07|294.4|291.8|0
1696545000000|2023-10-05 22:30:00|294.33|291.73|294.46|291.86|294.6|292|294.32|291.72|0
1696545300000|2023-10-05 22:35:00|294.32|291.72|294.6|292|294.74|292.14|294.32|291.72|0
1696545600000|2023-10-05 22:40:00|294.46|291.86|294.6|292|294.87|292.27|294.46|291.86|0
1696545900000|2023-10-05 22:45:00|294.74|292.14|294.04|291.44|294.74|292.14|294.04|291.44|0
1696546200000|2023-10-05 22:50:00|294.18|291.58|294.46|291.86|294.6|292|294.18|291.58|0
1696546500000|2023-10-05 22:55:00|294.59|291.99|294.59|291.99|294.59|291.99|294.46|291.86|0
1696546800000|2023-10-05 23:00:00|294.73|292.13|294.87|292.27|294.87|292.27|294.59|291.99|0
1696547100000|2023-10-05 23:05:00|294.8|292.2|294.45|291.85|294.8|292.2|294.31|291.71|0
1696547400000|2023-10-05 23:10:00|294.59|291.99|294.73|292.13|294.73|292.13|294.45|291.85|0
1696547700000|2023-10-05 23:15:00|294.86|292.26|295.28|292.68|295.42|292.82|294.86|292.26|0
1696548000000|2023-10-05 23:20:00|295.14|292.54|294.86|292.26|295.28|292.68|294.86|292.26|0
1696548300000|2023-10-05 23:25:00|295|292.4|295.14|292.54|295.14|292.54|294.86|292.26|0
1696548600000|2023-10-05 23:30:00|295.27|292.67|295.41|292.81|295.69|293.09|295.21|292.61|0
1696548900000|2023-10-05 23:35:00|295.55|292.95|295.55|292.95|295.69|293.09|295.41|292.81|0
1696549200000|2023-10-05 23:40:00|295.68|293.08|295.41|292.81|295.68|293.08|295.41|292.81|0
1696549500000|2023-10-05 23:45:00|295.48|292.88|295.54|292.94|295.68|293.08|295.13|292.53|0
1696549800000|2023-10-05 23:50:00|295.68|293.08|295.96|293.36|296.1|293.5|295.54|292.94|0
1696550100000|2023-10-05 23:55:00|295.82|293.22|295.82|293.22|296.23|293.63|295.68|293.08|0
1696550400000|2023-10-06 00:00:00|295.68|293.08|296.23|293.63|296.51|293.91|294.99|292.39|0
1696550700000|2023-10-06 00:05:00|296.51|293.91|295.54|292.94|296.51|293.91|295.26|292.66|0
1696551000000|2023-10-06 00:10:00|295.61|293.01|295.26|292.66|295.68|293.08|295.12|292.52|0
1696551300000|2023-10-06 00:15:00|295.4|292.8|295.4|292.8|295.81|293.21|295.26|292.66|0
1696551600000|2023-10-06 00:20:00|295.26|292.66|294.7|292.1|295.4|292.8|294.02|291.42|0
1696551900000|2023-10-06 00:25:00|294.84|292.24|294.29|291.69|294.98|292.38|294.29|291.69|0
1696552200000|2023-10-06 00:30:00|294.36|291.76|296.12|293.72|296.12|293.72|294.36|291.76|0
1696552500000|2023-10-06 00:35:00|295.98|293.58|295.71|293.31|296.12|293.72|295.15|292.75|0
1696552800000|2023-10-06 00:40:00|295.57|293.17|295.43|293.03|295.84|293.44|295.15|292.75|0
1696553100000|2023-10-06 00:45:00|295.5|293.1|293.63|291.23|295.5|293.1|293.63|291.23|0
1696553400000|2023-10-06 00:50:00|293.7|291.3|293.84|291.44|294.18|291.78|293.63|291.23|0
1696553700000|2023-10-06 00:55:00|293.91|291.51|293.49|291.09|293.91|291.51|293.36|290.96|0
1696554000000|2023-10-06 01:00:00|293.43|291.03|293.49|291.09|293.9|291.5|293.22|290.82|0
1696554300000|2023-10-06 01:05:00|293.63|291.23|293.21|290.81|293.63|291.23|293.08|290.68|0
1696554600000|2023-10-06 01:10:00|293.35|290.95|293.63|291.23|293.9|291.5|293.21|290.81|0
1696554900000|2023-10-06 01:15:00|293.35|290.95|293.9|291.5|294.04|291.64|293.21|290.81|0
1696555200000|2023-10-06 01:20:00|294.04|291.64|293.21|290.81|294.04|291.64|293.21|290.81|0
1696555500000|2023-10-06 01:25:00|293.14|290.74|294.45|292.05|294.59|292.19|293.07|290.67|0
1696555800000|2023-10-06 01:30:00|294.31|291.91|295.27|292.87|295.41|293.01|293.21|290.81|0
1696556100000|2023-10-06 01:35:00|295.14|292.74|293.2|290.8|295.14|292.74|293.2|290.8|0
1696556400000|2023-10-06 01:40:00|293.14|290.74|293.75|291.35|294.44|292.04|292.93|290.53|0
1696556700000|2023-10-06 01:45:00|293.89|291.49|294.1|291.7|295.13|292.73|293.2|290.8|0
1696557000000|2023-10-06 01:50:00|294.17|291.77|294.16|291.76|294.65|292.25|294.03|291.63|0
1696557300000|2023-10-06 01:55:00|294.3|291.9|293.75|291.35|294.58|292.18|293.61|291.21|0
1696557600000|2023-10-06 02:00:00|293.68|291.28|294.02|291.62|294.44|292.04|293.61|291.21|0
1696557900000|2023-10-06 02:05:00|294.09|291.69|293.33|290.93|294.16|291.76|293.33|290.93|0
1696558200000|2023-10-06 02:10:00|293.4|291|293.74|291.34|294.16|291.76|293.33|290.93|0
1696558500000|2023-10-06 02:15:00|293.68|291.28|294.57|292.17|294.57|292.17|293.61|291.21|0
1696558800000|2023-10-06 02:20:00|294.71|292.31|293.81|291.41|294.71|292.31|293.74|291.34|0
1696559100000|2023-10-06 02:25:00|293.88|291.48|294.02|291.62|294.29|291.89|293.47|291.07|0
1696559400000|2023-10-06 02:30:00|294.15|291.75|293.6|291.2|294.15|291.75|293.6|291.2|0
1696559700000|2023-10-06 02:35:00|293.46|291.06|293.05|290.65|293.6|291.2|293.05|290.65|0
1696560000000|2023-10-06 02:40:00|292.91|290.51|293.19|290.79|293.19|290.79|292.77|290.37|0
1696560300000|2023-10-06 02:45:00|293.18|290.78|293.05|290.65|293.18|290.78|292.91|290.51|0
1696560600000|2023-10-06 02:50:00|292.91|290.51|292.08|289.68|292.91|290.51|291.95|289.55|0
1696560900000|2023-10-06 02:55:00|292.22|289.82|292.49|290.09|292.63|290.23|292.08|289.68|0
1696561200000|2023-10-06 03:00:00|292.36|289.96|293.04|290.64|293.18|290.78|292.36|289.96|0
1696561500000|2023-10-06 03:05:00|293.18|290.78|293.87|291.47|294|291.6|293.04|290.64|0
1696561800000|2023-10-06 03:10:00|294|291.6|294.69|292.29|294.97|292.57|293.73|291.33|0
1696562100000|2023-10-06 03:15:00|294.55|292.15|294.55|292.15|294.69|292.29|294.28|291.88|0
1696562400000|2023-10-06 03:20:00|294.49|292.09|294.41|292.01|294.69|292.29|294.27|291.87|0
1696562700000|2023-10-06 03:25:00|294.55|292.15|294.27|291.87|294.55|292.15|294.14|291.74|0
1696563000000|2023-10-06 03:30:00|294.14|291.74|294.41|292.01|294.55|292.15|294.14|291.74|0
1696563300000|2023-10-06 03:35:00|294.55|292.15|294.82|292.42|294.96|292.56|294.41|292.01|0
1696563600000|2023-10-06 03:40:00|294.96|292.56|294.41|292.01|295.1|292.7|294.27|291.87|0
1696563900000|2023-10-06 03:45:00|294.54|292.14|294.4|292|294.54|292.14|294.13|291.73|0
1696564200000|2023-10-06 03:50:00|294.54|292.14|294.54|292.14|294.68|292.28|294.4|292|0
1696564500000|2023-10-06 03:55:00|294.4|292|294.26|291.86|294.54|292.14|294.13|291.73|0
1696564800000|2023-10-06 04:00:00|294.13|291.73|294.12|291.72|294.26|291.86|294.12|291.72|0
1696565100000|2023-10-06 04:05:00|294.2|291.8|294.12|291.72|294.26|291.86|294.12|291.72|0
1696565400000|2023-10-06 04:10:00|294.19|291.79|294.26|291.86|294.26|291.86|294.12|291.72|0
1696565700000|2023-10-06 04:15:00|294.33|291.93|294.12|291.72|294.33|291.93|294.12|291.72|0
1696566000000|2023-10-06 04:20:00|294.19|291.79|294.39|291.99|294.39|291.99|294.12|291.72|0
1696566300000|2023-10-06 04:25:00|294.53|292.13|294.12|291.72|294.53|292.13|294.12|291.72|0
1696566600000|2023-10-06 04:30:00|294.25|291.85|294.25|291.85|294.67|292.27|294.25|291.85|0
1696566900000|2023-10-06 04:35:00|294.32|291.92|294.25|291.85|294.39|291.99|294.11|291.71|0
1696567200000|2023-10-06 04:40:00|294.39|291.99|294.66|292.26|294.94|292.54|294.32|291.92|0
1696567500000|2023-10-06 04:45:00|294.8|292.4|294.66|292.26|294.94|292.54|294.66|292.26|0
1696567800000|2023-10-06 04:50:00|294.8|292.4|295.07|292.67|295.15|292.75|294.8|292.4|0
1696568100000|2023-10-06 04:55:00|295.21|292.81|295.42|293.02|295.77|293.37|295.07|292.67|0
1696568400000|2023-10-06 05:00:00|295.35|292.95|295.62|293.22|295.9|293.5|295.35|292.95|0
1696568700000|2023-10-06 05:05:00|295.76|293.36|295.9|293.5|296.04|293.64|295.35|292.95|0
1696569000000|2023-10-06 05:10:00|296.04|293.64|296.18|293.78|296.45|294.05|295.9|293.5|0
1696569300000|2023-10-06 05:15:00|296.04|293.64|296.17|293.77|296.45|294.05|295.76|293.36|0
1696569600000|2023-10-06 05:20:00|296.04|293.64|296.03|293.63|296.31|293.91|295.9|293.5|0
1696569900000|2023-10-06 05:25:00|296.11|293.71|296.59|294.19|296.73|294.33|295.89|293.49|0
1696570200000|2023-10-06 05:30:00|296.45|294.05|296.31|293.91|296.59|294.19|296.17|293.77|0
1696570500000|2023-10-06 05:35:00|296.45|294.05|296.31|293.91|296.45|294.05|295.75|293.35|0
1696570800000|2023-10-06 05:40:00|296.17|293.77|297.28|294.88|297.41|295.01|296.17|293.77|0
1696571100000|2023-10-06 05:45:00|297.41|295.01|297.41|295.01|297.69|295.29|297.28|294.88|0
1696571400000|2023-10-06 05:50:00|297.55|295.15|297.55|295.15|297.69|295.29|297|294.6|0
1696571700000|2023-10-06 05:55:00|297.41|295.01|297.55|295.15|297.69|295.29|297.41|295.01|0
1696572000000|2023-10-06 06:00:00|297.69|295.29|296.85|294.45|297.76|295.36|296.85|294.45|0
1696572300000|2023-10-06 06:05:00|296.71|294.31|295.61|293.21|296.71|294.31|295.47|293.07|0
1696572600000|2023-10-06 06:10:00|295.47|293.07|295.6|293.2|295.74|293.34|295.12|292.72|0
1696572900000|2023-10-06 06:15:00|295.47|293.07|296.29|293.89|296.57|294.17|295.33|292.93|0
1696573200000|2023-10-06 06:20:00|296.16|293.76|296.02|293.62|296.29|293.89|295.74|293.34|0
1696573500000|2023-10-06 06:25:00|296.15|293.75|297.4|295|297.54|295.14|296.15|293.75|0
1696573800000|2023-10-06 06:30:00|297.26|294.86|296.84|294.44|297.26|294.86|296.43|294.03|0
1696574100000|2023-10-06 06:35:00|296.98|294.58|296.43|294.03|297.26|294.86|296.29|293.89|0
1696574400000|2023-10-06 06:40:00|296.5|294.1|297.4|295|297.53|295.13|296.43|294.03|0
1696574700000|2023-10-06 06:45:00|297.33|294.93|296.84|294.44|297.67|295.27|296.84|294.44|0
1696575000000|2023-10-06 06:50:00|296.7|294.3|296.84|294.44|296.84|294.44|295.73|293.33|0
1696575300000|2023-10-06 06:55:00|296.7|294.3|295.87|293.47|296.98|294.58|295.87|293.47|0
1696575600000|2023-10-06 07:00:00|296|293.6|295.86|293.46|297.11|294.71|295.31|292.91|0
1696575900000|2023-10-06 07:05:00|295.94|293.54|295.94|293.54|295.94|293.54|295.31|292.91|0
1696576200000|2023-10-06 07:10:00|296.14|293.74|294.77|292.37|296.97|294.57|294.49|292.09|0
1696576500000|2023-10-06 07:15:00|294.7|292.3|295.32|292.92|295.74|293.34|294.7|292.3|0
1696576800000|2023-10-06 07:20:00|295.18|292.78|292.7|290.3|295.32|292.92|291.87|289.47|0
1696577100000|2023-10-06 07:25:00|292.49|290.09|292.69|290.29|293.11|290.71|292.14|289.74|0
1696577400000|2023-10-06 07:30:00|292.83|290.43|291.87|289.47|292.83|290.43|291.18|288.78|0
1696577700000|2023-10-06 07:35:00|291.94|289.54|291.73|289.33|293.11|290.71|291.73|289.33|0
1696578000000|2023-10-06 07:40:00|291.59|289.19|292.28|289.88|292.55|290.15|291.59|289.19|0
1696578300000|2023-10-06 07:45:00|292.41|290.01|293.1|290.7|293.1|290.7|291.73|289.33|0
1696578600000|2023-10-06 07:50:00|292.96|290.56|292.14|289.74|293.24|290.84|292|289.6|0
1696578900000|2023-10-06 07:55:00|291.86|289.46|290.76|288.36|291.86|289.46|290.35|287.95|0
1696579200000|2023-10-06 08:00:00|290.63|288.23|291.45|289.05|291.72|289.32|289.53|287.13|0
1696579500000|2023-10-06 08:05:00|291.31|288.91|290.07|287.67|291.31|288.91|289.39|286.99|0
1696579800000|2023-10-06 08:10:00|289.94|287.54|290.76|288.36|291.17|288.77|289.39|286.99|0
1696580100000|2023-10-06 08:15:00|290.89|288.49|290.35|287.95|291.1|288.7|290.21|287.81|0
1696580400000|2023-10-06 08:20:00|290.21|287.81|290.89|288.49|291.58|289.18|290.21|287.81|0
1696580700000|2023-10-06 08:25:00|290.75|288.35|290.34|287.94|291.03|288.63|290.34|287.94|0
1696581000000|2023-10-06 08:30:00|290.21|287.81|292.54|290.14|292.95|290.55|290.21|287.81|0
1696581300000|2023-10-06 08:35:00|292.47|290.07|292.12|289.72|292.81|290.41|292.12|289.72|0
1696581600000|2023-10-06 08:40:00|292.26|289.86|291.02|288.62|292.4|290|290.89|288.49|0
1696581900000|2023-10-06 08:45:00|291.16|288.76|290.75|288.35|291.3|288.9|290.47|288.07|0
1696582200000|2023-10-06 08:50:00|290.88|288.48|292.05|289.65|292.12|289.72|290.75|288.35|0
1696582500000|2023-10-06 08:55:00|292.12|289.72|292.93|290.53|292.93|290.53|291.57|289.17|0
1696582800000|2023-10-06 09:00:00|292.73|290.33|292.24|289.84|293.21|290.81|292.11|289.71|0
1696583100000|2023-10-06 09:05:00|292.38|289.98|291.97|289.57|292.52|290.12|291.56|289.16|0
1696583400000|2023-10-06 09:10:00|291.83|289.43|291.49|289.09|291.83|289.43|291.15|288.75|0
1696583700000|2023-10-06 09:15:00|291.42|289.02|291.97|289.57|292.38|289.98|291.01|288.61|0
1696584000000|2023-10-06 09:20:00|292.1|289.7|290.87|288.47|292.1|289.7|290.73|288.33|0
1696584300000|2023-10-06 09:25:00|290.73|288.33|290.46|288.06|291.28|288.88|290.18|287.78|0
1696584600000|2023-10-06 09:30:00|290.32|287.92|289.91|287.51|290.87|288.47|289.77|287.37|0
1696584900000|2023-10-06 09:35:00|289.77|287.37|290.86|288.46|290.86|288.46|289.77|287.37|0
1696585200000|2023-10-06 09:40:00|291|288.6|290.73|288.33|291|288.6|290.04|287.64|0
1696585500000|2023-10-06 09:45:00|290.59|288.19|291.13|288.73|291.41|289.01|290.59|288.19|0
1696585800000|2023-10-06 09:50:00|291.27|288.87|290.59|288.19|291.55|289.15|290.18|287.78|0
1696586100000|2023-10-06 09:55:00|290.52|288.12|289.63|287.23|290.59|288.19|289.49|287.09|0
1696586400000|2023-10-06 10:00:00|289.76|287.36|289.22|286.82|290.31|287.91|288.81|286.41|0
1696586700000|2023-10-06 10:05:00|289.15|286.75|288.13|285.73|289.49|287.09|288.13|285.73|0
1696587000000|2023-10-06 10:10:00|288.26|285.86|287.58|285.18|288.26|285.86|287.31|284.91|0
1696587300000|2023-10-06 10:15:00|287.52|285.12|287.31|284.91|287.58|285.18|286.63|284.23|0
1696587600000|2023-10-06 10:20:00|287.17|284.77|286.76|284.36|287.31|284.91|286.63|284.23|0
1696587900000|2023-10-06 10:25:00|287.04|284.64|286.09|283.69|287.04|284.64|286.09|283.69|0
1696588200000|2023-10-06 10:30:00|286.36|283.96|285.54|283.14|286.49|284.09|285.14|282.74|0
1696588500000|2023-10-06 10:35:00|285.48|283.08|285.48|283.08|285.68|283.28|285.27|282.87|0
1696588800000|2023-10-06 10:40:00|285.54|283.14|285.27|282.87|285.68|283.28|285.13|282.73|0
1696589100000|2023-10-06 10:45:00|285.13|282.73|286.89|284.49|287.03|284.63|285.13|282.73|0
1696589400000|2023-10-06 10:50:00|286.76|284.36|287.37|284.97|287.57|285.17|286.76|284.36|0
1696589700000|2023-10-06 10:55:00|287.3|284.9|287.16|284.76|287.84|285.44|287.02|284.62|0
1696590000000|2023-10-06 11:00:00|287.02|284.62|287.97|285.57|288.18|285.78|287.02|284.62|0
1696590300000|2023-10-06 11:05:00|287.84|285.44|288.59|286.19|289.2|286.8|287.7|285.3|0
1696590600000|2023-10-06 11:10:00|288.65|286.25|288.11|285.71|288.72|286.32|287.56|285.16|0
1696590900000|2023-10-06 11:15:00|287.97|285.57|286.5|284.1|288.11|285.71|286.36|283.96|0
1696591200000|2023-10-06 11:20:00|286.36|283.96|288.13|285.73|288.13|285.73|285.96|283.56|0
1696591500000|2023-10-06 11:25:00|287.99|285.59|288.54|286.14|289.22|286.82|287.86|285.46|0
1696591800000|2023-10-06 11:30:00|288.67|286.27|288.95|286.55|290.17|287.77|288.26|285.86|0
1696592100000|2023-10-06 11:35:00|288.88|286.48|289.49|287.09|289.7|287.3|288.75|286.35|0
1696592400000|2023-10-06 11:40:00|289.36|286.96|289.22|286.82|289.49|287.09|288.81|286.41|0
1696592700000|2023-10-06 11:45:00|289.08|286.68|288.53|286.13|289.08|286.68|287.99|285.59|0
1696593000000|2023-10-06 11:50:00|288.4|286|289.21|286.81|289.21|286.81|287.58|285.18|0
1696593300000|2023-10-06 11:55:00|289.35|286.95|290.31|287.91|290.45|288.05|289.35|286.95|0
1696593600000|2023-10-06 12:00:00|290.45|288.05|289.56|287.16|290.99|288.59|289.21|286.81|0
1696593900000|2023-10-06 12:05:00|289.62|287.22|289.21|286.81|289.76|287.36|287.85|285.45|0
1696594200000|2023-10-06 12:10:00|289.07|286.67|289.62|287.22|290.17|287.77|288.94|286.54|0
1696594500000|2023-10-06 12:15:00|289.69|287.29|290.03|287.63|290.3|287.9|288.94|286.54|0
1696594800000|2023-10-06 12:20:00|290.17|287.77|290.58|288.18|291.13|288.73|289.96|287.56|0
1696595100000|2023-10-06 12:25:00|290.71|288.31|290.23|287.83|291.33|288.93|289.69|287.29|0
1696595400000|2023-10-06 12:30:00|290.51|288.11|315.09|312.69|315.82|313.42|290.51|288.11|0
1696595700000|2023-10-06 12:35:00|315.53|313.13|311.49|309.09|315.53|313.13|309.13|306.73|0
1696596000000|2023-10-06 12:40:00|311.92|309.52|311.69|309.29|313.27|310.87|305.08|302.68|0
1696596300000|2023-10-06 12:45:00|311.55|309.15|315.86|313.46|316.01|313.61|311.26|308.86|0
1696596600000|2023-10-06 12:50:00|316.01|313.61|316.96|314.56|320.44|318.04|314.71|312.31|0
1696596900000|2023-10-06 12:55:00|317.25|314.85|315.8|313.4|318.84|316.44|315.22|312.82|0
1696597200000|2023-10-06 13:00:00|315.51|313.11|316.81|314.41|317.82|315.42|314.5|312.1|0
1696597500000|2023-10-06 13:05:00|316.95|314.55|311.77|309.37|316.95|314.55|310.48|308.08|0
1696597800000|2023-10-06 13:10:00|311.91|309.51|310.82|308.42|313.84|311.44|308.68|306.28|0
1696598100000|2023-10-06 13:15:00|310.68|308.28|306.12|303.72|310.68|308.28|305.84|303.44|0
1696598400000|2023-10-06 13:20:00|305.84|303.44|303.16|300.76|306.26|303.86|302.87|300.47|0
1696598700000|2023-10-06 13:25:00|303.3|300.9|306.62|304.22|306.69|304.29|302.17|299.77|0
1696599000000|2023-10-06 13:30:00|306.69|304.29|306.03|303.63|307.11|304.71|301.19|298.79|0
1696599300000|2023-10-06 13:35:00|303.71|301.31|309.78|307.38|310.11|307.71|303.15|300.75|0
1696599600000|2023-10-06 13:40:00|310.49|308.09|309.06|306.66|312.49|310.09|307.36|304.96|0
1696599900000|2023-10-06 13:45:00|309.2|306.8|310.06|307.66|310.2|307.8|303.4|301|0
1696600200000|2023-10-06 13:50:00|310.2|307.8|309.2|306.8|310.91|308.51|306.65|304.25|0
1696600500000|2023-10-06 13:55:00|309.06|306.66|307.92|305.52|312.77|310.37|307.21|304.81|0
1696600800000|2023-10-06 14:00:00|308.35|305.95|311.2|308.8|312.91|310.51|307.92|305.52|0
1696601100000|2023-10-06 14:05:00|310.91|308.51|313.63|311.23|315.21|312.81|310.62|308.22|0
1696601400000|2023-10-06 14:10:00|313.92|311.52|309.24|306.84|314.35|311.95|307.68|305.28|0
1696601700000|2023-10-06 14:15:00|309.1|306.7|311.52|309.12|311.52|309.12|308.25|305.85|0
1696602000000|2023-10-06 14:20:00|311.38|308.98|304.28|301.88|314.39|311.99|304.28|301.88|0
1696602300000|2023-10-06 14:25:00|304|301.6|301.62|299.22|305.13|302.73|301.62|299.22|0
1696602600000|2023-10-06 14:30:00|301.48|299.08|298.16|295.76|301.48|299.08|296.49|294.09|0
1696602900000|2023-10-06 14:35:00|297.88|295.48|294.91|292.51|298.16|295.76|293.76|291.36|0
1696603200000|2023-10-06 14:40:00|294.77|292.37|294.49|292.09|296.85|294.45|293.39|290.99|0
1696603500000|2023-10-06 14:45:00|294.22|291.82|295.05|292.65|295.46|293.06|292.7|290.3|0
1696603800000|2023-10-06 14:50:00|295.18|292.78|296.85|294.45|297.12|294.72|293.66|291.26|0
1696604100000|2023-10-06 14:55:00|296.99|294.59|295.46|293.06|298.94|296.54|294.7|292.3|0
1696604400000|2023-10-06 15:00:00|295.32|292.92|290.91|288.51|295.6|293.2|290.91|288.51|0
1696604700000|2023-10-06 15:05:00|291.04|288.64|289.13|286.73|292.56|290.16|288.72|286.32|0
1696605000000|2023-10-06 15:10:00|288.99|286.59|288.36|285.96|289.54|287.14|286.62|284.22|0
1696605300000|2023-10-06 15:15:00|287.95|285.55|289.05|286.65|289.19|286.79|286.05|283.65|0
1696605600000|2023-10-06 15:20:00|288.91|286.51|287.13|284.73|289.46|287.06|287.13|284.73|0
1696605900000|2023-10-06 15:25:00|286.86|284.46|283.74|281.34|287.41|285.01|281.44|279.04|0
1696606200000|2023-10-06 15:30:00|283.06|280.66|278.36|275.96|283.06|280.66|277.96|275.56|0
1696606500000|2023-10-06 15:35:00|277.96|275.56|276.89|274.49|279.3|276.9|276.1|273.7|0
1696606800000|2023-10-06 15:40:00|276.76|274.36|274.24|271.84|276.76|274.36|272.53|270.13|0
1696607100000|2023-10-06 15:45:00|274.11|271.71|271.6|269.2|275.43|273.03|271.6|269.2|0
1696607400000|2023-10-06 15:50:00|271.47|269.07|270.68|268.28|273.05|270.65|270.55|268.15|0
1696607700000|2023-10-06 15:55:00|270.82|268.42|267.16|264.76|271.34|268.94|266.9|264.5|0
1696608000000|2023-10-06 16:00:00|266.9|264.5|266.53|264.13|271.6|269.2|264.96|262.56|0
1696608300000|2023-10-06 16:05:00|266.4|264|266.65|264.25|267.31|264.91|265.1|262.7|0
1696608600000|2023-10-06 16:10:00|266.39|263.99|268.87|266.47|269.13|266.73|266.13|263.73|0
1696608900000|2023-10-06 16:15:00|268.61|266.21|267.56|265.16|269.13|266.73|266.78|264.38|0
1696609200000|2023-10-06 16:20:00|267.3|264.9|270.57|268.17|271.49|269.09|267.3|264.9|0
1696609500000|2023-10-06 16:25:00|270.7|268.3|269.52|267.12|271.62|269.22|268.47|266.07|0
1696609800000|2023-10-06 16:30:00|269.13|266.73|271.88|269.48|271.88|269.48|268.87|266.47|0
1696610100000|2023-10-06 16:35:00|272.02|269.62|271.09|268.69|272.41|270.01|269.65|267.25|0
1696610400000|2023-10-06 16:40:00|270.96|268.56|268.08|265.68|270.96|268.56|268.08|265.68|0
1696610700000|2023-10-06 16:45:00|267.95|265.55|267.81|265.41|268.21|265.81|267.03|264.63|0
1696611000000|2023-10-06 16:50:00|267.29|264.89|268.48|266.08|269.38|266.98|266.9|264.5|0
1696611300000|2023-10-06 16:55:00|268.22|265.82|268.35|265.95|269.4|267|267.83|265.43|0
1696611600000|2023-10-06 17:00:00|268.48|266.08|268.35|265.95|268.61|266.21|267.04|264.64|0
1696611900000|2023-10-06 17:05:00|268.22|265.82|267.43|265.03|268.74|266.34|266.78|264.38|0
1696612200000|2023-10-06 17:10:00|267.3|264.9|264.44|262.04|269.26|266.86|264.44|262.04|0
1696612500000|2023-10-06 17:15:00|264.31|261.91|264.47|262.07|264.99|262.59|263.79|261.39|0
1696612800000|2023-10-06 17:20:00|264.34|261.94|262.02|259.62|264.73|262.33|261.51|259.11|0
1696613100000|2023-10-06 17:25:00|262.15|259.75|262.53|260.13|263.18|260.78|261.5|259.1|0
1696613400000|2023-10-06 17:30:00|262.4|260|260.6|258.2|262.53|260.13|260.48|258.08|0
1696613700000|2023-10-06 17:35:00|260.48|258.08|261.89|259.49|263.18|260.78|260.48|258.08|0
1696614000000|2023-10-06 17:40:00|261.76|259.36|263.56|261.16|264.08|261.68|261.24|258.84|0
1696614300000|2023-10-06 17:45:00|263.69|261.29|262.53|260.13|264.6|262.2|262.01|259.61|0
1696614600000|2023-10-06 17:50:00|262.66|260.26|262.42|260.02|263.65|261.25|260.41|258.01|0
1696614900000|2023-10-06 17:55:00|262.54|260.14|260.74|258.34|262.54|260.14|260.49|258.09|0
1696615200000|2023-10-06 18:00:00|260.87|258.47|261.25|258.85|262.29|259.89|260.48|258.08|0
1696615500000|2023-10-06 18:05:00|261.38|258.98|260.61|258.21|262.54|260.14|260.1|257.7|0
1696615800000|2023-10-06 18:10:00|260.48|258.08|260.87|258.47|260.99|258.59|259.2|256.8|0
1696616100000|2023-10-06 18:15:00|260.61|258.21|260.99|258.59|261.38|258.98|260.1|257.7|0
1696616400000|2023-10-06 18:20:00|261.12|258.72|259.58|257.18|261.12|258.72|259.2|256.8|0
1696616700000|2023-10-06 18:25:00|259.71|257.31|257.1|254.7|259.71|257.31|257.03|254.63|0
1696617000000|2023-10-06 18:30:00|257.03|254.63|256.77|254.37|257.92|255.52|256.52|254.12|0
1696617300000|2023-10-06 18:35:00|256.9|254.5|254.75|252.35|256.9|254.5|254.62|252.22|0
1696617600000|2023-10-06 18:40:00|254.62|252.22|254.49|252.09|255.38|252.98|253.74|251.34|0
1696617900000|2023-10-06 18:45:00|254.62|252.22|254.74|252.34|255.12|252.72|253.61|251.21|0
1696618200000|2023-10-06 18:50:00|254.87|252.47|256.01|253.61|256.13|253.73|254.87|252.47|0
1696618500000|2023-10-06 18:55:00|256.13|253.73|255.75|253.35|256.77|254.37|255.5|253.1|0
1696618800000|2023-10-06 19:00:00|255.88|253.48|257.91|255.51|257.91|255.51|255.75|253.35|0
1696619100000|2023-10-06 19:05:00|258.04|255.64|256.13|253.73|258.55|256.15|255.75|253.35|0
1696619400000|2023-10-06 19:10:00|256.38|253.98|257.91|255.51|258.67|256.27|256.38|253.98|0
1696619700000|2023-10-06 19:15:00|257.78|255.38|258.03|255.63|258.8|256.4|257.27|254.87|0
1696620000000|2023-10-06 19:20:00|258.16|255.76|256.38|253.98|258.54|256.14|256|253.6|0
1696620300000|2023-10-06 19:25:00|256.5|254.1|255.49|253.09|257.01|254.61|255.36|252.96|0
1696620600000|2023-10-06 19:30:00|255.62|253.22|256.88|254.48|257.65|255.25|254.6|252.2|0
1696620900000|2023-10-06 19:35:00|257.14|254.74|255.23|252.83|257.14|254.74|255.23|252.83|0
1696621200000|2023-10-06 19:40:00|255.11|252.71|257.01|254.61|257.26|254.86|254.73|252.33|0
1696621500000|2023-10-06 19:45:00|257.13|254.73|257|254.6|257.51|255.11|255.99|253.59|0
1696621800000|2023-10-06 19:50:00|257.9|255.5|261.22|258.82|261.35|258.95|257.39|254.99|0
1696622100000|2023-10-06 19:55:00|261.35|258.95|262.38|259.98|262.51|260.11|260.45|258.05|0
1696622400000|2023-10-06 20:00:00|261.35|258.95|260.19|257.79|262.89|260.49|260.19|257.79|0
1696622700000|2023-10-06 20:05:00|260.06|257.66|260.19|257.79|260.19|257.79|259.68|257.28|0
1696623000000|2023-10-06 20:10:00|260.32|257.92|260.29|257.89|260.8|258.4|259.8|257.4|0
1696810800000|2023-10-09 00:20:00|279.99|277.39|277.15|274.55|280.26|277.66|276.81|274.21|0
1696811100000|2023-10-09 00:25:00|277.21|274.61|280.36|277.76|280.36|277.76|276.55|273.95|0
1696811700000|2023-10-09 00:35:00|283.26|280.86|283.4|281|283.8|281.4|282.93|280.53|0
1696812000000|2023-10-09 00:40:00|283.53|281.13|284.2|281.8|284.33|281.93|283|280.6|0
1696812300000|2023-10-09 00:45:00|284.06|281.66|283.39|280.99|284.46|282.06|283.26|280.86|0
1696812600000|2023-10-09 00:50:00|283.53|281.13|282.73|280.33|283.53|281.13|282.2|279.8|0
1696812900000|2023-10-09 00:55:00|282.66|280.26|283.2|280.8|283.8|281.4|282.59|280.19|0
1696813200000|2023-10-09 01:00:00|283.13|280.73|284.73|282.33|284.73|282.33|283.13|280.73|0
1696813500000|2023-10-09 01:05:00|284.6|282.2|285.4|283|285.94|283.54|283.93|281.53|0
1696813800000|2023-10-09 01:10:00|285.54|283.14|285.67|283.27|286.21|283.81|285.4|283|0
1696814100000|2023-10-09 01:15:00|285.81|283.41|284.46|282.06|285.81|283.41|284.46|282.06|0
1696814400000|2023-10-09 01:20:00|284.33|281.93|284.33|281.93|284.59|282.19|284.19|281.79|0
1696814700000|2023-10-09 01:25:00|284.39|281.99|284.06|281.66|284.59|282.19|283.92|281.52|0
1696815000000|2023-10-09 01:30:00|284.19|281.79|285.26|282.86|285.8|283.4|284.19|281.79|0
1696815300000|2023-10-09 01:35:00|285.13|282.73|284.99|282.59|285.6|283.2|284.86|282.46|0
1696815600000|2023-10-09 01:40:00|284.86|282.46|284.45|282.05|285.39|282.99|284.45|282.05|0
1696815900000|2023-10-09 01:45:00|284.32|281.92|284.85|282.45|285.39|282.99|284.32|281.92|0
1696816200000|2023-10-09 01:50:00|284.99|282.59|284.85|282.45|285.52|283.12|284.72|282.32|0
1696816500000|2023-10-09 01:55:00|284.79|282.39|284.05|281.65|284.79|282.39|283.78|281.38|0
1696816800000|2023-10-09 02:00:00|283.91|281.51|284.58|282.18|284.72|282.32|283.64|281.24|0
1696817100000|2023-10-09 02:05:00|284.71|282.31|283.91|281.51|284.78|282.38|283.51|281.11|0
1696817400000|2023-10-09 02:10:00|284.18|281.78|284.18|281.78|284.31|281.91|283.77|281.37|0
1696817700000|2023-10-09 02:15:00|284.11|281.71|283.91|281.51|284.31|281.91|283.91|281.51|0
1696818000000|2023-10-09 02:20:00|283.77|281.37|283.1|280.7|283.84|281.44|282.97|280.57|0
1696818300000|2023-10-09 02:25:00|283.24|280.84|283.3|280.9|283.64|281.24|282.97|280.57|0
1696818600000|2023-10-09 02:30:00|283.23|280.83|284.04|281.64|284.17|281.77|283.23|280.83|0
1696818900000|2023-10-09 02:35:00|283.9|281.5|284.44|282.04|284.7|282.3|283.9|281.5|0
1696819200000|2023-10-09 02:40:00|284.3|281.9|283.76|281.36|284.3|281.9|283.76|281.36|0
1696819500000|2023-10-09 02:45:00|283.83|281.43|284.16|281.76|284.3|281.9|283.63|281.23|0
1696819800000|2023-10-09 02:50:00|284.23|281.83|283.63|281.23|284.23|281.83|283.36|280.96|0
1696820100000|2023-10-09 02:55:00|283.49|281.09|283.76|281.36|283.89|281.49|283.49|281.09|0
1696820400000|2023-10-09 03:00:00|283.89|281.49|283.76|281.36|284.29|281.89|283.62|281.22|0
1696820700000|2023-10-09 03:05:00|283.69|281.29|284.02|281.62|284.43|282.03|283.62|281.22|0
1696821000000|2023-10-09 03:10:00|283.89|281.49|283.96|281.56|284.16|281.76|283.89|281.49|0
1696821300000|2023-10-09 03:15:00|284.02|281.62|284.29|281.89|284.56|282.16|283.89|281.49|0
1696821600000|2023-10-09 03:20:00|284.36|281.96|284.82|282.42|284.96|282.56|284.15|281.75|0
1696821900000|2023-10-09 03:25:00|284.76|282.36|284.69|282.29|284.82|282.42|284.55|282.15|0
1696822200000|2023-10-09 03:30:00|284.76|282.36|285.29|282.89|285.36|282.96|284.69|282.29|0
1696822500000|2023-10-09 03:35:00|285.36|282.96|284.82|282.42|285.36|282.96|284.76|282.36|0
1696822800000|2023-10-09 03:40:00|284.75|282.35|284.95|282.55|285.09|282.69|284.68|282.28|0
1696823100000|2023-10-09 03:45:00|285.02|282.62|285.35|282.95|285.35|282.95|285.02|282.62|0
1696823400000|2023-10-09 03:50:00|285.22|282.82|285.49|283.09|285.49|283.09|285.08|282.68|0
1696823700000|2023-10-09 03:55:00|285.42|283.02|286.83|284.43|287.24|284.84|285.42|283.02|0
1696824000000|2023-10-09 04:00:00|286.7|284.3|286.29|283.89|286.97|284.57|286.02|283.62|0
1696824300000|2023-10-09 04:05:00|286.43|284.03|286.56|284.16|286.83|284.43|286.42|284.02|0
1696824600000|2023-10-09 04:10:00|286.42|284.02|286.02|283.62|286.42|284.02|285.88|283.48|0
1696824900000|2023-10-09 04:15:00|285.88|283.48|286.29|283.89|286.29|283.89|285.68|283.28|0
1696825200000|2023-10-09 04:20:00|286.42|284.02|285.61|283.21|286.56|284.16|285.61|283.21|0
1696825500000|2023-10-09 04:25:00|285.75|283.35|285.88|283.48|285.95|283.55|285.61|283.21|0
1696825800000|2023-10-09 04:30:00|285.74|283.34|285.88|283.48|286.28|283.88|285.61|283.21|0
1696826100000|2023-10-09 04:35:00|285.81|283.41|285.07|282.67|285.88|283.48|284.94|282.54|0
1696826400000|2023-10-09 04:40:00|285.14|282.74|284.93|282.53|285.2|282.8|284.67|282.27|0
1696826700000|2023-10-09 04:45:00|285.07|282.67|284.93|282.53|285.14|282.74|284.8|282.4|0
1696827000000|2023-10-09 04:50:00|284.87|282.47|284.8|282.4|284.93|282.53|284.53|282.13|0
1696827300000|2023-10-09 04:55:00|284.87|282.47|284.79|282.39|284.93|282.53|284.53|282.13|0
1696827600000|2023-10-09 05:00:00|285.06|282.66|284.39|281.99|285.06|282.66|283.99|281.59|0
1696827900000|2023-10-09 05:05:00|284.12|281.72|284.39|281.99|284.39|281.99|283.59|281.19|0
1696828200000|2023-10-09 05:10:00|284.25|281.85|284.52|282.12|284.52|282.12|283.85|281.45|0
1696828500000|2023-10-09 05:15:00|284.39|281.99|284.39|281.99|284.52|282.12|283.98|281.58|0
1696828800000|2023-10-09 05:20:00|284.25|281.85|284.59|282.19|284.86|282.46|284.12|281.72|0
1696829100000|2023-10-09 05:25:00|284.52|282.12|283.58|281.18|284.65|282.25|283.58|281.18|0
1696829400000|2023-10-09 05:30:00|283.65|281.25|283.44|281.04|283.92|281.52|283.04|280.64|0
1696829700000|2023-10-09 05:35:00|283.58|281.18|283.31|280.91|283.58|281.18|282.91|280.51|0
1696830000000|2023-10-09 05:40:00|283.17|280.77|283.17|280.77|283.31|280.91|283.04|280.64|0
1696830300000|2023-10-09 05:45:00|283.04|280.64|283.3|280.9|283.51|281.11|282.9|280.5|0
1696830600000|2023-10-09 05:50:00|283.24|280.84|283.24|280.84|283.44|281.04|283.04|280.64|0
1696830900000|2023-10-09 05:55:00|283.3|280.9|282.9|280.5|283.3|280.9|282.77|280.37|0
1696831200000|2023-10-09 06:00:00|282.77|280.37|282.36|279.96|283.37|280.97|282.04|279.64|0
1696831500000|2023-10-09 06:05:00|282.43|280.03|281.3|278.9|282.9|280.5|281.3|278.9|0
1696831800000|2023-10-09 06:10:00|281.16|278.76|280.9|278.5|281.77|279.37|280.76|278.36|0
1696832100000|2023-10-09 06:15:00|280.97|278.57|279.96|277.56|281.56|279.16|279.76|277.36|0
1696832400000|2023-10-09 06:20:00|279.89|277.49|279.63|277.23|280.03|277.63|279.09|276.69|0
1696832700000|2023-10-09 06:25:00|279.69|277.29|280.02|277.62|280.02|277.62|279.43|277.03|0
1696833000000|2023-10-09 06:30:00|279.89|277.49|280.29|277.89|280.69|278.29|279.89|277.49|0
1696833300000|2023-10-09 06:35:00|280.42|278.02|280.02|277.62|280.42|278.02|279.49|277.09|0
1696833600000|2023-10-09 06:40:00|280.15|277.75|279.75|277.35|280.22|277.82|279.49|277.09|0
1696833900000|2023-10-09 06:45:00|279.62|277.22|281.22|278.82|281.22|278.82|279.62|277.22|0
1696834200000|2023-10-09 06:50:00|281.35|278.95|283.69|281.29|283.69|281.29|281.35|278.95|0
1696834500000|2023-10-09 06:55:00|283.82|281.42|284.22|281.82|284.22|281.82|283.69|281.29|0
1696834800000|2023-10-09 07:00:00|284.09|281.69|283.95|281.55|285.83|283.43|283.68|281.28|0
1696835100000|2023-10-09 07:05:00|284.08|281.68|285.96|283.56|285.96|283.56|282.75|280.35|0
1696835400000|2023-10-09 07:10:00|286.1|283.7|287.85|285.45|287.99|285.59|284.75|282.35|0
1696835700000|2023-10-09 07:15:00|287.58|285.18|288.12|285.72|288.93|286.53|286.64|284.24|0
1696836000000|2023-10-09 07:20:00|288.19|285.79|288.59|286.19|289.34|286.94|287.71|285.31|0
1696836300000|2023-10-09 07:25:00|288.25|285.85|286.36|283.96|289.07|286.67|286.36|283.96|0
1696836600000|2023-10-09 07:30:00|286.23|283.83|285.42|283.02|286.36|283.96|284.61|282.21|0
1696836900000|2023-10-09 07:35:00|285.28|282.88|285.95|283.55|285.95|283.55|284.14|281.74|0
1696837200000|2023-10-09 07:40:00|286.09|283.69|287.3|284.9|288.25|285.85|286.09|283.69|0
1696837500000|2023-10-09 07:45:00|287.97|285.57|286|283.6|288.44|286.04|285.87|283.47|0
1696837800000|2023-10-09 07:50:00|286.14|283.74|286.27|283.87|286.81|284.41|284.52|282.12|0
1696838100000|2023-10-09 07:55:00|286.41|284.01|285.4|283|286.41|284.01|285.06|282.66|0
1696838400000|2023-10-09 08:00:00|285.06|282.66|284.65|282.25|285.87|283.47|282.78|280.38|0
1696838700000|2023-10-09 08:05:00|284.79|282.39|284.65|282.25|286|283.6|284.38|281.98|0
1696839000000|2023-10-09 08:10:00|284.52|282.12|283.71|281.31|284.72|282.32|283.18|280.78|0
1696839300000|2023-10-09 08:15:00|283.98|281.58|283.84|281.44|284.92|282.52|283.58|281.18|0
1696839600000|2023-10-09 08:20:00|283.91|281.51|285.59|283.19|285.72|283.32|283.31|280.91|0
1696839900000|2023-10-09 08:25:00|285.45|283.05|285.45|283.05|285.72|283.32|284.78|282.38|0
1696840200000|2023-10-09 08:30:00|285.59|283.19|284.11|281.71|285.59|283.19|282.63|280.23|0
1696840500000|2023-10-09 08:35:00|284.24|281.84|281.63|279.23|284.24|281.84|281.56|279.16|0
1696840800000|2023-10-09 08:40:00|281.56|279.16|281.16|278.76|281.96|279.56|280.63|278.23|0
1696841100000|2023-10-09 08:45:00|281.03|278.63|280.38|277.98|282.65|280.25|280.25|277.85|0
1696841400000|2023-10-09 08:50:00|280.25|277.85|279.31|276.91|280.51|278.11|279.12|276.72|0
1696841700000|2023-10-09 08:55:00|279.18|276.78|279.25|276.85|279.84|277.44|278.91|276.51|0
1696842000000|2023-10-09 09:00:00|279.18|276.78|278.85|276.45|280.24|277.84|278.85|276.45|0
1696842300000|2023-10-09 09:05:00|278.78|276.38|278.25|275.85|279.04|276.64|276.53|274.13|0
1696842600000|2023-10-09 09:10:00|278.38|275.98|278.78|276.38|279.44|277.04|277.98|275.58|0
1696842900000|2023-10-09 09:15:00|278.64|276.24|277.52|275.12|278.78|276.38|277.05|274.65|0
1696843200000|2023-10-09 09:20:00|277.45|275.05|277.05|274.65|277.58|275.18|276.92|274.52|0
1696843500000|2023-10-09 09:25:00|277.39|274.99|277.54|275.14|278.08|275.68|276.39|273.99|0
1696843800000|2023-10-09 09:30:00|277.8|275.4|278.2|275.8|278.46|276.06|277.27|274.87|0
1696844100000|2023-10-09 09:35:00|278.33|275.93|279.25|276.85|279.39|276.99|277.53|275.13|0
1696844400000|2023-10-09 09:40:00|279.52|277.12|279.52|277.12|280.18|277.78|278.86|276.46|0
1696844700000|2023-10-09 09:45:00|279.59|277.19|280.45|278.05|280.45|278.05|279.25|276.85|0
1696845000000|2023-10-09 09:50:00|280.52|278.12|279.78|277.38|280.58|278.18|279.25|276.85|0
1696845300000|2023-10-09 09:55:00|279.72|277.32|279.65|277.25|280.18|277.78|279.38|276.98|0
1696845600000|2023-10-09 10:00:00|279.51|277.11|278.58|276.18|279.78|277.38|278.19|275.79|0
1696845900000|2023-10-09 10:05:00|278.72|276.32|278.32|275.92|279.05|276.65|277.92|275.52|0
1696846200000|2023-10-09 10:10:00|278.45|276.05|277.92|275.52|278.45|276.05|277.65|275.25|0
1696846500000|2023-10-09 10:15:00|277.79|275.39|278.05|275.65|278.05|275.65|277.13|274.73|0
1696846800000|2023-10-09 10:20:00|278.12|275.72|278.44|276.04|278.98|276.58|277.26|274.86|0
1696847100000|2023-10-09 10:25:00|278.38|275.98|278.97|276.57|279.37|276.97|278.18|275.78|0
1696847400000|2023-10-09 10:30:00|278.91|276.51|279.37|276.97|279.57|277.17|278.71|276.31|0
1696847700000|2023-10-09 10:35:00|279.1|276.7|278.71|276.31|279.5|277.1|278.04|275.64|0
1696848000000|2023-10-09 10:40:00|278.84|276.44|279.23|276.83|279.5|277.1|278.7|276.3|0
1696848300000|2023-10-09 10:45:00|279.37|276.97|278.9|276.5|279.5|277.1|278.83|276.43|0
1696848600000|2023-10-09 10:50:00|278.83|276.43|279.1|276.7|279.36|276.96|278.17|275.77|0
1696848900000|2023-10-09 10:55:00|279.36|276.96|280.29|277.89|280.42|278.02|279.1|276.7|0
1696849200000|2023-10-09 11:00:00|280.16|277.76|280.16|277.76|280.29|277.89|279.36|276.96|0
1696849500000|2023-10-09 11:05:00|280.29|277.89|281.22|278.82|282.02|279.62|280.02|277.62|0
1696849800000|2023-10-09 11:10:00|281.09|278.69|281.09|278.69|281.09|278.69|280.16|277.76|0
1696850100000|2023-10-09 11:15:00|281.02|278.62|281.22|278.82|282.02|279.62|280.55|278.15|0
1696850400000|2023-10-09 11:20:00|281.29|278.89|280.95|278.55|281.62|279.22|279.89|277.49|0
1696850700000|2023-10-09 11:25:00|280.89|278.49|281.42|279.02|281.62|279.22|280.82|278.42|0
1696851000000|2023-10-09 11:30:00|281.35|278.95|281.48|279.08|281.88|279.48|281.21|278.81|0
1696851300000|2023-10-09 11:35:00|281.61|279.21|281.21|278.81|281.75|279.35|281.08|278.68|0
1696851600000|2023-10-09 11:40:00|281.28|278.88|282.81|280.41|283.08|280.68|280.94|278.54|0
1696851900000|2023-10-09 11:45:00|282.68|280.28|282.41|280.01|283.08|280.68|282.14|279.74|0
1696852200000|2023-10-09 11:50:00|282.54|280.14|281.34|278.94|282.81|280.41|281.21|278.81|0
1696852500000|2023-10-09 11:55:00|281.61|279.21|280.85|278.45|282.01|279.61|280.79|278.39|0
1696852800000|2023-10-09 12:00:00|280.99|278.59|280.98|278.58|281.39|278.99|280.45|278.05|0
1696853100000|2023-10-09 12:05:00|280.85|278.45|279.12|276.72|280.98|278.58|278.99|276.59|0
1696853400000|2023-10-09 12:10:00|279.19|276.79|278.32|275.92|279.38|276.98|277.92|275.52|0
1696853700000|2023-10-09 12:15:00|278.06|275.66|278.32|275.92|278.72|276.32|277.66|275.26|0
1696854000000|2023-10-09 12:20:00|278.45|276.05|279.25|276.85|279.78|277.38|278.32|275.92|0
1696854300000|2023-10-09 12:25:00|279.32|276.92|278.58|276.18|279.38|276.98|278.19|275.79|0
1696854600000|2023-10-09 12:30:00|278.72|276.32|280.57|278.17|281.38|278.98|278.72|276.32|0
1696854900000|2023-10-09 12:35:00|280.71|278.31|282.84|280.44|282.98|280.58|280.57|278.17|0
1696855200000|2023-10-09 12:40:00|282.71|280.31|284.11|281.71|284.38|281.98|282.71|280.31|0
1696855500000|2023-10-09 12:45:00|284.25|281.85|282.51|280.11|284.25|281.85|281.97|279.57|0
1696855800000|2023-10-09 12:50:00|282.37|279.97|281.7|279.3|282.77|280.37|281.7|279.3|0
1696856100000|2023-10-09 12:55:00|281.84|279.44|283.3|280.9|283.44|281.04|281.84|279.44|0
1696856400000|2023-10-09 13:00:00|283.57|281.17|278.79|276.39|283.57|281.17|278.66|276.26|0
1696856700000|2023-10-09 13:05:00|278.66|276.26|278.92|276.52|280.38|277.98|278.26|275.86|0
1696857000000|2023-10-09 13:10:00|278.79|276.39|278.66|276.26|279.45|277.05|278.39|275.99|0
1696857300000|2023-10-09 13:15:00|278.79|276.39|278.52|276.12|279.32|276.92|277.86|275.46|0
1696857600000|2023-10-09 13:20:00|278.46|276.06|276.54|274.14|278.46|276.06|276.28|273.88|0
1696857900000|2023-10-09 13:25:00|276.8|274.4|277.2|274.8|277.86|275.46|275.88|273.48|0
1696858200000|2023-10-09 13:30:00|277.59|275.19|275.75|273.35|278.12|275.72|274.83|272.43|0
1696858500000|2023-10-09 13:35:00|276.01|273.61|274.56|272.16|277.86|275.46|274.3|271.9|0
1696858800000|2023-10-09 13:40:00|274.69|272.29|271.82|269.42|275.88|273.48|271.69|269.29|0
1696859100000|2023-10-09 13:45:00|271.69|269.29|271.36|268.96|273.51|271.11|270.65|268.25|0
1696859400000|2023-10-09 13:50:00|271.16|268.76|271.55|269.15|273.38|270.98|270.9|268.5|0
1696859700000|2023-10-09 13:55:00|271.42|269.02|270.38|267.98|272.07|269.67|269.34|266.94|0
1696860000000|2023-10-09 14:00:00|270.25|267.85|275.87|273.47|275.87|273.47|268.96|266.56|0
1696860300000|2023-10-09 14:05:00|275.74|273.34|273.64|271.24|276.26|273.86|273.64|271.24|0
1696860600000|2023-10-09 14:10:00|273.77|271.37|273.77|271.37|274.81|272.41|272.46|270.06|0
1696860900000|2023-10-09 14:15:00|273.5|271.1|272.07|269.67|274.03|271.63|271.54|269.14|0
1696861200000|2023-10-09 14:20:00|272.2|269.8|270.63|268.23|273.63|271.23|270.5|268.1|0
1696861500000|2023-10-09 14:25:00|270.76|268.36|273.11|270.71|273.76|271.36|270.24|267.84|0
1696861800000|2023-10-09 14:30:00|272.98|270.58|273.89|271.49|274.15|271.75|272.06|269.66|0
1696862100000|2023-10-09 14:35:00|274.02|271.62|275.86|273.46|276.25|273.85|273.89|271.49|0
1696862400000|2023-10-09 14:40:00|275.99|273.59|274.02|271.62|277.04|274.64|273.76|271.36|0
1696862700000|2023-10-09 14:45:00|274.15|271.75|279.16|276.76|279.29|276.89|273.82|271.42|0
1696863000000|2023-10-09 14:50:00|278.89|276.49|278.96|276.56|279.95|277.55|278.23|275.83|0
1696863300000|2023-10-09 14:55:00|278.9|276.5|278.96|276.56|279.63|277.23|277.91|275.51|0
1696863600000|2023-10-09 15:00:00|278.83|276.43|277.11|274.71|279.23|276.83|276.98|274.58|0
1696863900000|2023-10-09 15:05:00|277.24|274.84|277.9|275.5|278.96|276.56|276.98|274.58|0
1696864200000|2023-10-09 15:10:00|277.77|275.37|276.85|274.45|279.09|276.69|276.32|273.92|0
1696864500000|2023-10-09 15:15:00|277.24|274.84|275.14|272.74|277.24|274.84|275.14|272.74|0
1696864800000|2023-10-09 15:20:00|274.88|272.48|274.03|271.63|275.66|273.26|273.51|271.11|0
1696865100000|2023-10-09 15:25:00|274.16|271.76|271.68|269.28|274.42|272.02|271.42|269.02|0
1696865400000|2023-10-09 15:30:00|271.55|269.15|270.77|268.37|271.55|269.15|270.25|267.85|0
1696865700000|2023-10-09 15:35:00|270.9|268.5|271.16|268.76|271.68|269.28|270.51|268.11|0
1696866000000|2023-10-09 15:40:00|271.29|268.89|271.15|268.75|272.2|269.8|271.03|268.63|0
1696866300000|2023-10-09 15:45:00|271.28|268.88|272.32|269.92|273.63|271.23|271.28|268.88|0
1696866600000|2023-10-09 15:50:00|272.45|270.05|271.54|269.14|272.58|270.18|271.15|268.75|0
1696866900000|2023-10-09 15:55:00|271.41|269.01|269.85|267.45|271.8|269.4|269.72|267.32|0
1696867200000|2023-10-09 16:00:00|269.72|267.32|270.89|268.49|271.15|268.75|269.47|267.07|0
1696867500000|2023-10-09 16:05:00|270.76|268.36|268.06|265.66|270.97|268.57|267.16|264.76|0
1696867800000|2023-10-09 16:10:00|267.93|265.53|268.19|265.79|268.45|266.05|267.55|265.15|0
1696868100000|2023-10-09 16:15:00|268.06|265.66|266.77|264.37|268.19|265.79|266.77|264.37|0
1696868400000|2023-10-09 16:20:00|266.9|264.5|266|263.6|267.03|264.63|264.46|262.06|0
1696868700000|2023-10-09 16:25:00|266.13|263.73|268.7|266.3|268.7|266.3|266|263.6|0
1696869000000|2023-10-09 16:30:00|268.57|266.17|267.54|265.14|268.7|266.3|267.09|264.69|0
1696869300000|2023-10-09 16:35:00|267.67|265.27|269.35|266.95|269.61|267.21|267.67|265.27|0
1696869600000|2023-10-09 16:40:00|269.28|266.88|270.64|268.24|270.77|268.37|268.96|266.56|0
1696869900000|2023-10-09 16:45:00|270.51|268.11|269.6|267.2|271.42|269.02|269.21|266.81|0
1696870200000|2023-10-09 16:50:00|269.34|266.94|269.47|267.07|269.86|267.46|268.7|266.3|0
1696870500000|2023-10-09 16:55:00|269.6|267.2|269.86|267.46|271.55|269.15|269.08|266.68|0
1696870800000|2023-10-09 17:00:00|269.73|267.33|269.47|267.07|270.38|267.98|268.43|266.03|0
1696871100000|2023-10-09 17:05:00|269.21|266.81|268.3|265.9|269.99|267.59|268.3|265.9|0
1696871400000|2023-10-09 17:10:00|268.43|266.03|268.3|265.9|269.08|266.68|267.53|265.13|0
1696871700000|2023-10-09 17:15:00|268.04|265.64|267.53|265.13|268.17|265.77|267.01|264.61|0
1696872000000|2023-10-09 17:20:00|267.4|265|267.4|265|268.43|266.03|267.21|264.81|0
1696872300000|2023-10-09 17:25:00|267.27|264.87|264.7|262.3|267.27|264.87|264.57|262.17|0
1696872600000|2023-10-09 17:30:00|264.57|262.17|261.77|259.37|264.57|262.17|261.51|259.11|0
1696872900000|2023-10-09 17:35:00|261.64|259.24|260.5|258.1|262.4|260|260.5|258.1|0
1696873200000|2023-10-09 17:40:00|260.37|257.97|256.72|254.32|260.5|258.1|256.22|253.82|0
1696873500000|2023-10-09 17:45:00|256.84|254.44|255.97|253.57|257.1|254.7|254.6|252.2|0
1696873800000|2023-10-09 17:50:00|255.59|253.19|255.31|252.91|258.04|255.64|254.72|252.32|0
1696874100000|2023-10-09 17:55:00|255.43|253.03|253.82|251.42|255.43|253.03|253.82|251.42|0
1696874400000|2023-10-09 18:00:00|253.44|251.04|253.94|251.54|255.31|252.91|253.44|251.04|0
1696874700000|2023-10-09 18:05:00|254.06|251.66|252.45|250.05|254.31|251.91|251.46|249.06|0
1696875000000|2023-10-09 18:10:00|252.33|249.93|253.56|251.16|253.56|251.16|252.2|249.8|0
1696875300000|2023-10-09 18:15:00|253.44|251.04|253.44|251.04|253.56|251.16|252.2|249.8|0
1696875600000|2023-10-09 18:20:00|253.56|251.16|252.94|250.54|254.06|251.66|252.69|250.29|0
1696875900000|2023-10-09 18:25:00|253.06|250.66|252.2|249.8|253.43|251.03|252.07|249.67|0
1696876200000|2023-10-09 18:30:00|251.95|249.55|254.05|251.65|254.05|251.65|251.58|249.18|0
1696876500000|2023-10-09 18:35:00|253.93|251.53|253.43|251.03|255.8|253.4|253.43|251.03|0
1696876800000|2023-10-09 18:40:00|253.31|250.91|250.83|248.43|253.43|251.03|250.22|247.82|0
1696877100000|2023-10-09 18:45:00|250.71|248.31|251.82|249.42|252.31|249.91|250.71|248.31|0
1696877400000|2023-10-09 18:50:00|251.94|249.54|251.45|249.05|252.68|250.28|251.32|248.92|0
1696877700000|2023-10-09 18:55:00|251.32|248.92|251.2|248.8|251.44|249.04|249.97|247.57|0
1696878000000|2023-10-09 19:00:00|251.57|249.17|252.31|249.91|253.42|251.02|251.07|248.67|0
1696878300000|2023-10-09 19:05:00|252.06|249.66|251.94|249.54|252.43|250.03|250.83|248.43|0
1696878600000|2023-10-09 19:10:00|251.81|249.41|253.05|250.65|253.05|250.65|250.95|248.55|0
1696878900000|2023-10-09 19:15:00|252.92|250.52|253.91|251.51|254.16|251.76|252.43|250.03|0
1696879200000|2023-10-09 19:20:00|253.79|251.39|253.29|250.89|254.41|252.01|252.92|250.52|0
1696879500000|2023-10-09 19:25:00|253.17|250.77|253.04|250.64|253.79|251.39|252.55|250.15|0
1696879800000|2023-10-09 19:30:00|252.92|250.52|254.66|252.26|254.66|252.26|252.92|250.52|0
1696880100000|2023-10-09 19:35:00|255.03|252.63|254.9|252.5|255.03|252.63|254.03|251.63|0
1696880400000|2023-10-09 19:40:00|254.78|252.38|254.28|251.88|255.77|253.37|253.91|251.51|0
1696880700000|2023-10-09 19:45:00|254.66|252.26|253.16|250.76|254.91|252.51|253.04|250.64|0
1696881000000|2023-10-09 19:50:00|253.28|250.88|252.91|250.51|254.41|252.01|252.78|250.38|0
1696881300000|2023-10-09 19:55:00|252.66|250.26|251.42|249.02|252.78|250.38|251.42|249.02|0
1696881600000|2023-10-09 20:00:00|251.29|248.89|250.43|248.03|251.66|249.26|250.43|248.03|0
1696881900000|2023-10-09 20:05:00|250.55|248.15|250.79|248.39|251.04|248.64|250.18|247.78|0
1696882200000|2023-10-09 20:10:00|250.67|248.27|250.92|248.52|251.04|248.64|250.67|248.27|0
1696882500000|2023-10-09 20:15:00|250.89|248.29|250.77|248.17|251.02|248.42|250.64|248.04|0
1696882800000|2023-10-09 20:20:00|250.89|248.29|251.14|248.54|251.26|248.66|250.89|248.29|0
1696883100000|2023-10-09 20:25:00|251.01|248.41|251.63|249.03|251.76|249.16|251.01|248.41|0
1696883400000|2023-10-09 20:30:00|251.51|248.91|251.38|248.78|251.63|249.03|251.38|248.78|0
1696883700000|2023-10-09 20:35:00|251.51|248.91|251.63|249.03|251.75|249.15|251.51|248.91|0
1696884000000|2023-10-09 20:40:00|251.75|249.15|251.87|249.27|252|249.4|251.75|249.15|0
1696884300000|2023-10-09 20:45:00|252|249.4|252|249.4|252|249.4|251.87|249.27|0
1696884600000|2023-10-09 20:50:00|251.87|249.27|251.75|249.15|252|249.4|251.38|248.78|0
1696884900000|2023-10-09 20:55:00|251.87|249.27|251.93|249.33|251.99|249.39|251.87|249.27|0
1696885200000|2023-10-09 21:00:00|251.84|249.24|251.74|249.14|251.85|249.25|251.72|249.12|0
1696885500000|2023-10-09 21:05:00|251.76|249.16|251.74|249.14|251.76|249.16|251.58|248.98|0
1696885800000|2023-10-09 21:10:00|251.76|249.16|251.76|249.16|251.76|249.16|251.76|249.16|0
1696886100000|2023-10-09 21:15:00|251.74|249.14|251.7|249.1|251.74|249.14|251.68|249.08|0
1696886400000|2023-10-09 21:20:00|251.66|249.06|251.79|249.19|251.79|249.19|251.59|248.99|0
1696886700000|2023-10-09 21:25:00|251.68|249.08|251.7|249.1|251.71|249.11|251.68|249.08|0
1696887000000|2023-10-09 21:30:00|251.68|249.08|251.68|249.08|251.75|249.15|251.64|249.04|0
1696887300000|2023-10-09 21:35:00|251.64|249.04|251.54|248.94|251.68|249.08|251.54|248.94|0
1696887600000|2023-10-09 21:40:00|251.51|248.91|251.88|249.28|251.88|249.28|251.42|248.82|0
1696887900000|2023-10-09 21:45:00|251.87|249.27|251.89|249.29|251.91|249.31|251.87|249.27|0
1696888200000|2023-10-09 21:50:00|251.94|249.34|251.87|249.27|251.94|249.34|251.87|249.27|0
1696888500000|2023-10-09 21:55:00|251.89|249.29|251.96|249.36|251.96|249.36|251.85|249.25|0
1696888800000|2023-10-09 22:00:00|251.92|249.32|252.22|249.62|252.22|249.62|251.67|249.07|0
1696889100000|2023-10-09 22:05:00|252.35|249.75|252.22|249.62|252.47|249.87|252.22|249.62|0
1696889400000|2023-10-09 22:10:00|252.1|249.5|252.09|249.49|252.22|249.62|252.09|249.49|0
1696889700000|2023-10-09 22:15:00|251.97|249.37|251.97|249.37|252.09|249.49|251.85|249.25|0
1696890000000|2023-10-09 22:20:00|251.84|249.24|251.84|249.24|252.09|249.49|251.78|249.18|0
1696890300000|2023-10-09 22:25:00|251.72|249.12|251.72|249.12|252.09|249.49|251.59|248.99|0
1696890600000|2023-10-09 22:30:00|251.59|248.99|251.72|249.12|251.84|249.24|251.59|248.99|0
1696890900000|2023-10-09 22:35:00|251.71|249.11|251.71|249.11|251.71|249.11|251.71|249.11|0
1696891200000|2023-10-09 22:40:00|251.84|249.24|251.71|249.11|251.84|249.24|251.71|249.11|0
1696891500000|2023-10-09 22:45:00|251.84|249.24|251.84|249.24|251.84|249.24|251.71|249.11|0
1696891800000|2023-10-09 22:50:00|251.83|249.23|251.96|249.36|251.96|249.36|251.71|249.11|0
1696892100000|2023-10-09 22:55:00|252.02|249.42|251.96|249.36|252.08|249.48|251.96|249.36|0
1696892400000|2023-10-09 23:00:00|252.08|249.48|251.95|249.35|252.08|249.48|251.95|249.35|0
1696892700000|2023-10-09 23:05:00|251.83|249.23|251.7|249.1|251.95|249.35|251.7|249.1|0
1696893000000|2023-10-09 23:10:00|251.83|249.23|251.46|248.86|251.83|249.23|251.46|248.86|0
1696893300000|2023-10-09 23:15:00|251.58|248.98|251.58|248.98|251.58|248.98|251.46|248.86|0
1696893600000|2023-10-09 23:20:00|251.45|248.85|251.45|248.85|251.58|248.98|251.45|248.85|0
1696893900000|2023-10-09 23:25:00|251.58|248.98|251.57|248.97|251.58|248.98|251.45|248.85|0
1696894200000|2023-10-09 23:30:00|251.45|248.85|251.57|248.97|251.57|248.97|251.45|248.85|0
1696894500000|2023-10-09 23:35:00|251.7|249.1|251.57|248.97|251.76|249.16|251.57|248.97|0
1696894800000|2023-10-09 23:40:00|251.7|249.1|252.07|249.47|252.19|249.59|251.7|249.1|0
1696895100000|2023-10-09 23:45:00|251.94|249.34|251.69|249.09|252.07|249.47|251.69|249.09|0
1696895400000|2023-10-09 23:50:00|251.82|249.22|251.44|248.84|251.82|249.22|251.44|248.84|0
1696895700000|2023-10-09 23:55:00|251.51|248.91|251.32|248.72|251.57|248.97|251.32|248.72|0
1696896000000|2023-10-10 00:00:00|251.44|248.84|251.69|249.09|251.69|249.09|251.19|248.59|0
1696896300000|2023-10-10 00:05:00|251.81|249.21|250.94|248.34|252.06|249.46|250.7|248.1|0
1696896600000|2023-10-10 00:10:00|251.07|248.47|251.81|249.21|252.06|249.46|251.07|248.47|0
1696896900000|2023-10-10 00:15:00|251.93|249.33|250.94|248.34|251.93|249.33|250.94|248.34|0
1696897200000|2023-10-10 00:20:00|250.82|248.22|250.81|248.21|251.19|248.59|250.69|248.09|0
1696897500000|2023-10-10 00:25:00|250.69|248.09|249.5|246.9|250.69|248.09|249.38|246.78|0
1696897800000|2023-10-10 00:30:00|249.46|247.06|249.92|247.52|250.17|247.77|249.4|247|0
1696898100000|2023-10-10 00:35:00|249.79|247.39|249.55|247.15|250.16|247.76|249.42|247.02|0
1696898400000|2023-10-10 00:40:00|249.67|247.27|249.79|247.39|249.79|247.39|249.54|247.14|0
1696898700000|2023-10-10 00:45:00|249.67|247.27|249.42|247.02|249.79|247.39|249.3|246.9|0
1696899000000|2023-10-10 00:50:00|249.3|246.9|248.92|246.52|249.42|247.02|248.92|246.52|0
1696899300000|2023-10-10 00:55:00|248.8|246.4|249.42|247.02|249.54|247.14|248.8|246.4|0
1696899600000|2023-10-10 01:00:00|249.48|247.08|249.04|246.64|249.54|247.14|249.04|246.64|0
1696899900000|2023-10-10 01:05:00|249.11|246.71|249.04|246.64|249.29|246.89|248.86|246.46|0
1696900200000|2023-10-10 01:10:00|248.92|246.52|248.3|245.9|249.04|246.64|248.18|245.78|0
1696900500000|2023-10-10 01:15:00|248.18|245.78|247.69|245.29|248.3|245.9|247.44|245.04|0
1696900800000|2023-10-10 01:20:00|247.63|245.23|247.32|244.92|247.93|245.53|247.07|244.67|0
1696901100000|2023-10-10 01:25:00|247.19|244.79|247.19|244.79|247.32|244.92|247.07|244.67|0
1696901400000|2023-10-10 01:30:00|247.31|244.91|247.19|244.79|247.56|245.16|246.95|244.55|0
1696901700000|2023-10-10 01:35:00|247.07|244.67|247.31|244.91|247.56|245.16|246.94|244.54|0
1696902000000|2023-10-10 01:40:00|247.19|244.79|247.56|245.16|247.56|245.16|247.07|244.67|0
1696902300000|2023-10-10 01:45:00|247.68|245.28|247.92|245.52|247.92|245.52|247.43|245.03|0
1696902600000|2023-10-10 01:50:00|247.8|245.4|247.92|245.52|248.04|245.64|247.8|245.4|0
1696902900000|2023-10-10 01:55:00|248.04|245.64|248.17|245.77|248.41|246.01|248.04|245.64|0
1696903200000|2023-10-10 02:00:00|248.29|245.89|247.67|245.27|248.29|245.89|247.67|245.27|0
1696903500000|2023-10-10 02:05:00|247.74|245.34|248.16|245.76|248.16|245.76|247.55|245.15|0
1696903800000|2023-10-10 02:10:00|248.04|245.64|248.53|246.13|248.53|246.13|248.04|245.64|0
1696904100000|2023-10-10 02:15:00|248.41|246.01|248.04|245.64|248.53|246.13|248.04|245.64|0
1696904400000|2023-10-10 02:20:00|248.16|245.76|248.77|246.37|248.9|246.5|248.16|245.76|0
1696904700000|2023-10-10 02:25:00|248.53|246.13|248.28|245.88|248.53|246.13|248.28|245.88|0
1696905000000|2023-10-10 02:30:00|248.16|245.76|248.52|246.12|248.65|246.25|248.16|245.76|0
1696905300000|2023-10-10 02:35:00|248.65|246.25|247.78|245.38|248.65|246.25|247.66|245.26|0
1696905600000|2023-10-10 02:40:00|247.66|245.26|247.9|245.5|248.15|245.75|247.66|245.26|0
1696905900000|2023-10-10 02:45:00|248.03|245.63|249.13|246.73|249.13|246.73|248.03|245.63|0
1696906200000|2023-10-10 02:50:00|249.01|246.61|249.13|246.73|249.26|246.86|249.01|246.61|0
1696906500000|2023-10-10 02:55:00|249.2|246.8|249.62|247.22|249.63|247.23|249.13|246.73|0
1696906800000|2023-10-10 03:00:00|249.75|247.35|249.25|246.85|249.75|247.35|249.25|246.85|0
1696907100000|2023-10-10 03:05:00|249.13|246.73|249.75|247.35|249.87|247.47|249.01|246.61|0
1696907400000|2023-10-10 03:10:00|249.62|247.22|249.25|246.85|249.75|247.35|249.13|246.73|0
1696907700000|2023-10-10 03:15:00|249.37|246.97|249.25|246.85|249.5|247.1|249.12|246.72|0
1696908000000|2023-10-10 03:20:00|249.12|246.72|249.25|246.85|249.49|247.09|249.12|246.72|0
1696908300000|2023-10-10 03:25:00|249.37|246.97|248.88|246.48|249.37|246.97|248.88|246.48|0
1696908600000|2023-10-10 03:30:00|249|246.6|249.37|246.97|249.43|247.03|248.87|246.47|0
1696908900000|2023-10-10 03:35:00|249.24|246.84|249.37|246.97|249.37|246.97|249|246.6|0
1696909200000|2023-10-10 03:40:00|249.24|246.84|249.12|246.72|249.49|247.09|249.12|246.72|0
1696909500000|2023-10-10 03:45:00|249.06|246.66|249.47|247.07|249.6|247.2|248.99|246.59|0
1696909800000|2023-10-10 03:50:00|249.6|247.2|249.35|246.95|249.6|247.2|249.35|246.95|0
1696910100000|2023-10-10 03:55:00|249.47|247.07|249.22|246.82|249.59|247.19|249.1|246.7|0
1696910400000|2023-10-10 04:00:00|249.35|246.95|249.71|247.31|249.71|247.31|249.22|246.82|0
1696910700000|2023-10-10 04:05:00|249.66|247.26|249.96|247.56|249.96|247.56|249.59|247.19|0
1696911000000|2023-10-10 04:10:00|250.08|247.68|249.96|247.56|250.21|247.81|249.71|247.31|0
1696911300000|2023-10-10 04:15:00|250.08|247.68|250.2|247.8|250.21|247.81|249.96|247.56|0
1696911600000|2023-10-10 04:20:00|250.08|247.68|249.96|247.56|250.2|247.8|249.96|247.56|0
1696911900000|2023-10-10 04:25:00|249.83|247.43|249.95|247.55|249.96|247.56|249.71|247.31|0
1696912200000|2023-10-10 04:30:00|249.83|247.43|249.58|247.18|249.95|247.55|249.58|247.18|0
1696912500000|2023-10-10 04:35:00|249.7|247.3|249.58|247.18|249.7|247.3|249.46|247.06|0
1696912800000|2023-10-10 04:40:00|249.7|247.3|249.46|247.06|249.7|247.3|249.09|246.69|0
1696913100000|2023-10-10 04:45:00|249.45|247.05|249.7|247.3|249.7|247.3|249.33|246.93|0
1696913400000|2023-10-10 04:50:00|249.82|247.42|249.82|247.42|249.95|247.55|249.7|247.3|0
1696913700000|2023-10-10 04:55:00|249.76|247.36|249.94|247.54|249.95|247.55|249.76|247.36|0
1696914000000|2023-10-10 05:00:00|250.07|247.67|250.19|247.79|250.31|247.91|249.7|247.3|0
1696914300000|2023-10-10 05:05:00|250.07|247.67|249.94|247.54|250.19|247.79|249.7|247.3|0
1696914600000|2023-10-10 05:10:00|250.01|247.61|250.19|247.79|250.19|247.79|249.94|247.54|0
1696914900000|2023-10-10 05:15:00|250.31|247.91|250.19|247.79|250.43|248.03|250.19|247.79|0
1696915200000|2023-10-10 05:20:00|250.06|247.66|250.06|247.66|250.19|247.79|249.94|247.54|0
1696915500000|2023-10-10 05:25:00|250.12|247.72|250.18|247.78|250.31|247.91|250.06|247.66|0
1696915800000|2023-10-10 05:30:00|250.06|247.66|249.93|247.53|250.06|247.66|249.38|246.98|0
1696916100000|2023-10-10 05:35:00|250.06|247.66|249.93|247.53|250.43|248.03|249.93|247.53|0
1696916400000|2023-10-10 05:40:00|250.06|247.66|249.44|247.04|250.06|247.66|248.94|246.54|0
1696916700000|2023-10-10 05:45:00|249.5|247.1|249.43|247.03|249.68|247.28|249.07|246.67|0
1696917000000|2023-10-10 05:50:00|249.38|246.98|250.05|247.65|250.05|247.65|249.31|246.91|0
1696917300000|2023-10-10 05:55:00|249.99|247.59|249.5|247.1|250.17|247.77|249.43|247.03|0
1696917600000|2023-10-10 06:00:00|249.68|247.28|250.05|247.65|250.54|248.14|249.43|247.03|0
1696917900000|2023-10-10 06:05:00|249.92|247.52|251.53|249.13|251.53|249.13|249.8|247.4|0
1696918200000|2023-10-10 06:10:00|251.28|248.88|251.65|249.25|251.9|249.5|251.16|248.76|0
1696918500000|2023-10-10 06:15:00|251.53|249.13|252.4|250|252.52|250.12|251.28|248.88|0
1696918800000|2023-10-10 06:20:00|252.27|249.87|251.84|249.44|252.4|250|251.78|249.38|0
1696919100000|2023-10-10 06:25:00|251.78|249.38|251.84|249.44|252.02|249.62|251.4|249|0
1696919400000|2023-10-10 06:30:00|251.9|249.5|251.28|248.88|252.02|249.62|251.03|248.63|0
1696919700000|2023-10-10 06:35:00|251.4|249|250.84|248.44|251.4|249|250.41|248.01|0
1696920000000|2023-10-10 06:40:00|250.9|248.5|251.65|249.25|251.77|249.37|250.78|248.38|0
1696920300000|2023-10-10 06:45:00|251.77|249.37|251.64|249.24|252.14|249.74|251.58|249.18|0
1696920600000|2023-10-10 06:50:00|251.58|249.18|251.27|248.87|251.77|249.37|251.15|248.75|0
1696920900000|2023-10-10 06:55:00|251.39|248.99|250.77|248.37|251.39|248.99|250.65|248.25|0
1696921200000|2023-10-10 07:00:00|250.9|248.5|250.52|248.12|251.14|248.74|249.41|247.01|0
1696921500000|2023-10-10 07:05:00|250.59|248.19|248.79|246.39|250.77|248.37|248.79|246.39|0
1696921800000|2023-10-10 07:10:00|248.86|246.46|249.78|247.38|249.9|247.5|248.79|246.39|0
1696922100000|2023-10-10 07:15:00|249.72|247.32|248.54|246.14|250.15|247.75|248.42|246.02|0
1696922400000|2023-10-10 07:20:00|248.67|246.27|248.3|245.9|248.67|246.27|247.5|245.1|0
1696922700000|2023-10-10 07:25:00|248.24|245.84|248.79|246.39|250.02|247.62|248.17|245.77|0
1696923000000|2023-10-10 07:30:00|248.54|246.14|247.8|245.4|248.66|246.26|247.19|244.79|0
1696923300000|2023-10-10 07:35:00|247.68|245.28|247.43|245.03|247.8|245.4|246.94|244.54|0
1696923600000|2023-10-10 07:40:00|247.31|244.91|247.31|244.91|247.55|245.15|247.06|244.66|0
1696923900000|2023-10-10 07:45:00|247.18|244.78|248.29|245.89|248.35|245.95|247.18|244.78|0
1696924200000|2023-10-10 07:50:00|248.41|246.01|249.27|246.87|250.38|247.98|248.29|245.89|0
1696924500000|2023-10-10 07:55:00|249.15|246.75|249.27|246.87|249.71|247.31|248.9|246.5|0
1696924800000|2023-10-10 08:00:00|249.39|246.99|250.38|247.98|250.5|248.1|248.65|246.25|0
1696925100000|2023-10-10 08:05:00|250.26|247.86|250.87|248.47|251.12|248.72|249.64|247.24|0
1696925400000|2023-10-10 08:10:00|250.81|248.41|249.64|247.24|251.37|248.97|247.79|245.39|0
1696925700000|2023-10-10 08:15:00|249.58|247.18|249.82|247.42|250.38|247.98|248.03|245.63|0
1696926000000|2023-10-10 08:20:00|249.88|247.48|247.66|245.26|249.88|247.48|247.24|244.84|0
1696926300000|2023-10-10 08:25:00|247.54|245.14|247.11|244.71|247.6|245.2|246.56|244.16|0
1696926600000|2023-10-10 08:30:00|247.05|244.65|247.05|244.65|247.48|245.08|246.31|243.91|0
1696926900000|2023-10-10 08:35:00|247.17|244.77|246.68|244.28|247.41|245.01|246.55|244.15|0
1696927200000|2023-10-10 08:40:00|246.8|244.4|247.66|245.26|248.27|245.87|246.8|244.4|0
1696927500000|2023-10-10 08:45:00|247.53|245.13|246.31|243.91|247.53|245.13|246.06|243.66|0
1696927800000|2023-10-10 08:50:00|246.18|243.78|245.94|243.54|246.67|244.27|245.82|243.42|0
1696928100000|2023-10-10 08:55:00|245.82|243.42|245.94|243.54|246.55|244.15|245.39|242.99|0
1696928400000|2023-10-10 09:00:00|246.06|243.66|247.47|245.07|248.02|245.62|246.06|243.66|0
1696928700000|2023-10-10 09:05:00|247.4|245|247.77|245.37|248.39|245.99|247.04|244.64|0
1696929000000|2023-10-10 09:10:00|247.83|245.43|248.38|245.98|248.51|246.11|247.16|244.76|0
1696929300000|2023-10-10 09:15:00|248.51|246.11|247.4|245|248.51|246.11|246.91|244.51|0
1696929600000|2023-10-10 09:20:00|247.34|244.94|247.03|244.63|247.52|245.12|246.66|244.26|0
1696929900000|2023-10-10 09:25:00|247.09|244.69|246.78|244.38|247.15|244.75|246.42|244.02|0
1696930200000|2023-10-10 09:30:00|246.66|244.26|246.9|244.5|248.13|245.73|246.66|244.26|0
1696930500000|2023-10-10 09:35:00|247.03|244.63|247.27|244.87|248.25|245.85|247.03|244.63|0
1696930800000|2023-10-10 09:40:00|247.15|244.75|247.39|244.99|247.51|245.11|246.78|244.38|0
1696931100000|2023-10-10 09:45:00|247.33|244.93|247.76|245.36|248.25|245.85|247.27|244.87|0
1696931400000|2023-10-10 09:50:00|248.07|245.67|246.9|244.5|248.07|245.67|246.65|244.25|0
1696931700000|2023-10-10 09:55:00|246.77|244.37|247.14|244.74|247.39|244.99|246.65|244.25|0
1696932000000|2023-10-10 10:00:00|247.39|244.99|247.63|245.23|247.75|245.35|247.02|244.62|0
1696932300000|2023-10-10 10:05:00|247.57|245.17|246.4|244|247.75|245.35|246.28|243.88|0
1696932600000|2023-10-10 10:10:00|246.47|244.07|246.77|244.37|247.26|244.86|246.28|243.88|0
1696932900000|2023-10-10 10:15:00|246.89|244.49|247.13|244.73|247.5|245.1|246.77|244.37|0
1696933200000|2023-10-10 10:20:00|247.26|244.86|245.69|243.29|248.42|246.02|245.49|243.09|0
1696933500000|2023-10-10 10:25:00|245.63|243.23|244.95|242.55|245.69|243.29|244.71|242.31|0
1696933800000|2023-10-10 10:30:00|244.83|242.43|244.95|242.55|244.95|242.55|244.58|242.18|0
1696934100000|2023-10-10 10:35:00|244.83|242.43|244.89|242.49|245.19|242.79|244.52|242.12|0
1696934400000|2023-10-10 10:40:00|244.95|242.55|244.34|241.94|244.95|242.55|244.09|241.69|0
1696934700000|2023-10-10 10:45:00|244.46|242.06|245.07|242.67|245.19|242.79|244.34|241.94|0
1696935000000|2023-10-10 10:50:00|244.94|242.54|244.82|242.42|245.07|242.67|244.52|242.12|0
1696935300000|2023-10-10 10:55:00|244.94|242.54|246.29|243.89|246.29|243.89|244.7|242.3|0
1696935600000|2023-10-10 11:00:00|246.17|243.77|246.29|243.89|246.54|244.14|245.92|243.52|0
1696935900000|2023-10-10 11:05:00|246.17|243.77|246.53|244.13|246.53|244.13|246.04|243.64|0
1696936200000|2023-10-10 11:10:00|246.41|244.01|247.39|244.99|248.63|246.23|246.41|244.01|0
1696936500000|2023-10-10 11:15:00|247.27|244.87|247.27|244.87|247.76|245.36|247.02|244.62|0
1696936800000|2023-10-10 11:20:00|247.15|244.75|248.5|246.1|249|246.6|247.15|244.75|0
1696937100000|2023-10-10 11:25:00|248.57|246.17|249.49|247.09|249.49|247.09|248.5|246.1|0
1696937400000|2023-10-10 11:30:00|249.24|246.84|248.75|246.35|249.24|246.84|248.13|245.73|0
1696937700000|2023-10-10 11:35:00|248.62|246.22|247.14|244.74|249.12|246.72|247.02|244.62|0
1696938000000|2023-10-10 11:40:00|247.26|244.86|248.12|245.72|248.5|246.1|247.26|244.86|0
1696938300000|2023-10-10 11:45:00|248|245.6|249.24|246.84|249.24|246.84|248|245.6|0
1696938600000|2023-10-10 11:50:00|249.36|246.96|250.23|247.83|250.23|247.83|249.36|246.96|0
1696938900000|2023-10-10 11:55:00|250.35|247.95|250.35|247.95|250.97|248.57|249.98|247.58|0
1696939200000|2023-10-10 12:00:00|250.47|248.07|249.85|247.45|251.1|248.7|249.36|246.96|0
1696939500000|2023-10-10 12:05:00|249.79|247.39|249.6|247.2|250.47|248.07|249.6|247.2|0
1696939800000|2023-10-10 12:10:00|249.73|247.33|249.1|246.7|250.22|247.82|248.73|246.33|0
1696940100000|2023-10-10 12:15:00|249.35|246.95|249.97|247.57|250.34|247.94|249.1|246.7|0
1696940400000|2023-10-10 12:20:00|249.85|247.45|249.35|246.95|250.22|247.82|248.98|246.58|0
1696940700000|2023-10-10 12:25:00|249.29|246.89|249.35|246.95|249.97|247.57|248.85|246.45|0
1696941000000|2023-10-10 12:30:00|249.47|247.07|248.6|246.2|249.47|247.07|248.11|245.71|0
1696941300000|2023-10-10 12:35:00|248.73|246.33|248.35|245.95|249.59|247.19|248.11|245.71|0
1696941600000|2023-10-10 12:40:00|248.48|246.08|248.6|246.2|249.1|246.7|247.92|245.52|0
1696941900000|2023-10-10 12:45:00|248.48|246.08|248.6|246.2|249.47|247.07|248.35|245.95|0
1696942200000|2023-10-10 12:50:00|248.47|246.07|246.99|244.59|249.46|247.06|246.87|244.47|0
1696942500000|2023-10-10 12:55:00|247.12|244.72|247.24|244.84|247.98|245.58|246.81|244.41|0
1696942800000|2023-10-10 13:00:00|247.36|244.96|248.22|245.82|248.72|246.32|247.36|244.96|0
1696943100000|2023-10-10 13:05:00|248.35|245.95|248.1|245.7|248.35|245.95|247.11|244.71|0
1696943400000|2023-10-10 13:10:00|247.85|245.45|246.25|243.85|247.97|245.57|246.13|243.73|0
1696943700000|2023-10-10 13:15:00|246.31|243.91|246.25|243.85|246.49|244.09|245.88|243.48|0
1696944000000|2023-10-10 13:20:00|246.37|243.97|247.85|245.45|247.85|245.45|245.94|243.54|0
1696944300000|2023-10-10 13:25:00|247.72|245.32|246.24|243.84|247.72|245.32|245.75|243.35|0
1696944600000|2023-10-10 13:30:00|246.12|243.72|246.36|243.96|247.97|245.57|245.14|242.74|0
1696944900000|2023-10-10 13:35:00|246.49|244.09|247.1|244.7|247.66|245.26|245.01|242.61|0
1696945200000|2023-10-10 13:40:00|247.22|244.82|247.1|244.7|248.46|246.06|245.75|243.35|0
1696945500000|2023-10-10 13:45:00|247.35|244.95|246.24|243.84|247.72|245.32|245.26|242.86|0
1696945800000|2023-10-10 13:50:00|246.11|243.71|244.76|242.36|246.11|243.71|244.52|242.12|0
1696946100000|2023-10-10 13:55:00|244.89|242.49|243.18|240.78|245.62|243.22|243.18|240.78|0
1696946400000|2023-10-10 14:00:00|242.93|240.53|240.75|238.35|242.93|240.53|240.14|237.74|0
1696946700000|2023-10-10 14:05:00|240.5|238.1|240.14|237.74|240.99|238.59|239.66|237.26|0
1696947000000|2023-10-10 14:10:00|240.26|237.86|237.73|235.33|240.74|238.34|237.73|235.33|0
1696947300000|2023-10-10 14:15:00|237.61|235.21|234.89|232.49|237.73|235.33|234.77|232.37|0
1696947600000|2023-10-10 14:20:00|234.77|232.37|234.89|232.49|235.85|233.45|234.53|232.13|0
1696947900000|2023-10-10 14:25:00|235.01|232.61|233.81|231.41|235.37|232.97|232.98|230.58|0
1696948200000|2023-10-10 14:30:00|234.05|231.65|232.38|229.98|234.65|232.25|232.02|229.62|0
1696948500000|2023-10-10 14:35:00|232.26|229.86|232.51|230.11|234.05|231.65|229.44|227.04|0
1696948800000|2023-10-10 14:40:00|232.63|230.23|233.46|231.06|233.58|231.18|232.39|229.99|0
1696949100000|2023-10-10 14:45:00|233.58|231.18|234.18|231.78|234.78|232.38|233.34|230.94|0
1696949400000|2023-10-10 14:50:00|234.06|231.66|232.98|230.58|234.3|231.9|231.8|229.4|0
1696949700000|2023-10-10 14:55:00|232.87|230.47|233.1|230.7|233.94|231.54|232.51|230.11|0
1696950000000|2023-10-10 15:00:00|232.86|230.46|231.68|229.28|233.7|231.3|231.68|229.28|0
1696950300000|2023-10-10 15:05:00|231.91|229.51|230.96|228.56|231.91|229.51|228.61|226.21|0
1696950600000|2023-10-10 15:10:00|230.73|228.33|228.39|225.99|231.32|228.92|228.15|225.75|0
1696950900000|2023-10-10 15:15:00|228.15|225.75|226.44|224.04|228.15|225.75|226.21|223.81|0
1696951200000|2023-10-10 15:20:00|226.33|223.93|226.91|224.51|227.49|225.09|226.33|223.93|0
1696951500000|2023-10-10 15:25:00|226.79|224.39|227.37|224.97|228.19|225.79|226.79|224.39|0
1696951800000|2023-10-10 15:30:00|227.14|224.74|226.55|224.15|227.72|225.32|226.32|223.92|0
1696952100000|2023-10-10 15:35:00|226.2|223.8|226.44|224.04|227.96|225.56|226.09|223.69|0
1696952400000|2023-10-10 15:40:00|226.32|223.92|224.92|222.52|226.55|224.15|224.81|222.41|0
1696952700000|2023-10-10 15:45:00|225.15|222.75|226.6|224.2|227.23|224.83|224.81|222.41|0
1696953000000|2023-10-10 15:50:00|226.48|224.08|225.9|223.5|226.6|224.2|225.78|223.38|0
1696953300000|2023-10-10 15:55:00|226.01|223.61|225.08|222.68|226.01|223.61|224.62|222.22|0
1696953600000|2023-10-10 16:00:00|224.97|222.57|225.55|223.15|225.78|223.38|224.74|222.34|0
1696953900000|2023-10-10 16:05:00|225.43|223.03|225.31|222.91|226.01|223.61|225.08|222.68|0
1696954200000|2023-10-10 16:10:00|225.43|223.03|224.73|222.33|225.43|223.03|224.04|221.64|0
1696954500000|2023-10-10 16:15:00|224.62|222.22|224.5|222.1|225.19|222.79|224.5|222.1|0
1696954800000|2023-10-10 16:20:00|224.38|221.98|225.31|222.91|226.47|224.07|224.38|221.98|0
1696955100000|2023-10-10 16:25:00|225.42|223.02|224.73|222.33|225.54|223.14|224.61|222.21|0
1696955400000|2023-10-10 16:30:00|224.84|222.44|225.07|222.67|225.19|222.79|224.38|221.98|0
1696955700000|2023-10-10 16:35:00|224.96|222.56|225.42|223.02|226.46|224.06|224.96|222.56|0
1696956000000|2023-10-10 16:40:00|225.53|223.13|225.65|223.25|226.81|224.41|225.3|222.9|0
1696956300000|2023-10-10 16:45:00|225.77|223.37|226.93|224.53|226.93|224.53|225.42|223.02|0
1696956600000|2023-10-10 16:50:00|226.81|224.41|225.41|223.01|226.81|224.41|225.07|222.67|0
1696956900000|2023-10-10 16:55:00|225.65|223.25|225.76|223.36|226.69|224.29|225.41|223.01|0
1696957200000|2023-10-10 17:00:00|225.88|223.48|231.5|229.1|231.5|229.1|225.88|223.48|0
1696957500000|2023-10-10 17:05:00|232.21|229.81|232.92|230.52|233.87|231.47|231.14|228.74|0
1696957800000|2023-10-10 17:10:00|232.8|230.4|234.39|231.99|235.06|232.66|231.85|229.45|0
1696958100000|2023-10-10 17:15:00|234.74|232.34|234|231.6|236.33|233.93|233.82|231.42|0
1696958400000|2023-10-10 17:20:00|233.94|231.54|233.7|231.3|234.42|232.02|232.28|229.88|0
1696958700000|2023-10-10 17:25:00|233.82|231.42|232.99|230.59|235.01|232.61|232.99|230.59|0
1696959000000|2023-10-10 17:30:00|233.34|230.94|234.53|232.13|235.49|233.09|232.87|230.47|0
1696959300000|2023-10-10 17:35:00|234.41|232.01|233.34|230.94|234.41|232.01|232.87|230.47|0
1696959600000|2023-10-10 17:40:00|233.46|231.06|231.78|229.38|233.72|231.32|231.43|229.03|0
1696959900000|2023-10-10 17:45:00|231.9|229.5|232.02|229.62|232.85|230.45|231.43|229.03|0
1696960200000|2023-10-10 17:50:00|232.14|229.74|232.67|230.27|234.51|232.11|231.78|229.38|0
1696960500000|2023-10-10 17:55:00|232.61|230.21|232.61|230.21|232.84|230.44|231.54|229.14|0
1696960800000|2023-10-10 18:00:00|232.73|230.33|232.01|229.61|233.32|230.92|231.89|229.49|0
1696961100000|2023-10-10 18:05:00|232.13|229.73|233.91|231.51|233.91|231.51|232.01|229.61|0
1696961400000|2023-10-10 18:10:00|233.79|231.39|235.46|233.06|235.46|233.06|232.96|230.56|0
1696961700000|2023-10-10 18:15:00|235.58|233.18|234.03|231.63|235.82|233.42|233.79|231.39|0
1696962000000|2023-10-10 18:20:00|233.91|231.51|235.46|233.06|235.69|233.29|233.67|231.27|0
1696962300000|2023-10-10 18:25:00|235.57|233.17|235.69|233.29|237.01|234.61|233.67|231.27|0
1696962600000|2023-10-10 18:30:00|235.57|233.17|234.26|231.86|236.05|233.65|233.9|231.5|0
1696962900000|2023-10-10 18:35:00|234.14|231.74|235.09|232.69|236.17|233.77|233.43|231.03|0
1696963200000|2023-10-10 18:40:00|234.97|232.57|233.78|231.38|235.81|233.41|233.66|231.26|0
1696963500000|2023-10-10 18:45:00|233.9|231.5|233.42|231.02|233.9|231.5|231.29|228.89|0
1696963800000|2023-10-10 18:50:00|233.3|230.9|237|234.6|237|234.6|233.3|230.9|0
1696964100000|2023-10-10 18:55:00|237.12|234.72|236.64|234.24|238.09|235.69|236.52|234.12|0
1696964400000|2023-10-10 19:00:00|236.76|234.36|235.2|232.8|237|234.6|235.08|232.68|0
1696964700000|2023-10-10 19:05:00|235.32|232.92|234.84|232.44|236.28|233.88|234.61|232.21|0
1696965000000|2023-10-10 19:10:00|234.96|232.56|235.56|233.16|236.04|233.64|234.72|232.32|0
1696965300000|2023-10-10 19:15:00|235.68|233.28|235.32|232.92|236.04|233.64|234.01|231.61|0
1696965600000|2023-10-10 19:20:00|235.44|233.04|235.56|233.16|237.12|234.72|235.32|232.92|0
1696965900000|2023-10-10 19:25:00|235.68|233.28|235.91|233.51|236.15|233.75|235.08|232.68|0
1696966200000|2023-10-10 19:30:00|236.03|233.63|235.31|232.91|236.15|233.75|234.6|232.2|0
1696966500000|2023-10-10 19:35:00|235.43|233.03|235.66|233.26|236.63|234.23|235.19|232.79|0
1696966800000|2023-10-10 19:40:00|235.54|233.14|235.06|232.66|235.65|233.25|234.46|232.06|0
1696967100000|2023-10-10 19:45:00|234.94|232.54|234.1|231.7|235.53|233.13|234.1|231.7|0
1696967400000|2023-10-10 19:50:00|234.22|231.82|236.97|234.57|237.09|234.69|234.22|231.82|0
1696967700000|2023-10-10 19:55:00|235.89|233.49|236.49|234.09|237.45|235.05|235.41|233.01|0
1696968000000|2023-10-10 20:00:00|236.61|234.21|235.77|233.37|237.21|234.81|235.77|233.37|0
1696968300000|2023-10-10 20:05:00|235.89|233.49|236.37|233.97|236.73|234.33|235.77|233.37|0
1696968600000|2023-10-10 20:10:00|236.25|233.85|236.24|233.84|236.36|233.96|235.53|233.13|0
1696968900000|2023-10-10 20:15:00|236.31|233.91|236.46|233.86|236.58|233.98|235.98|233.38|0
1696969200000|2023-10-10 20:20:00|236.58|233.98|236.58|233.98|236.7|234.1|236.34|233.74|0
1696969500000|2023-10-10 20:25:00|236.46|233.86|236.7|234.1|236.7|234.1|236.22|233.62|0
1696969800000|2023-10-10 20:30:00|236.58|233.98|236.7|234.1|236.7|234.1|236.46|233.86|0
1696970100000|2023-10-10 20:35:00|236.58|233.98|236.7|234.1|236.7|234.1|236.58|233.98|0
1696970400000|2023-10-10 20:40:00|236.58|233.98|236.7|234.1|236.7|234.1|236.58|233.98|0
1696970700000|2023-10-10 20:45:00|236.58|233.98|236.69|234.09|236.7|234.1|236.57|233.97|0
1696971000000|2023-10-10 20:50:00|236.57|233.97|236.57|233.97|236.57|233.97|236.57|233.97|0
1696971300000|2023-10-10 20:55:00|236.69|234.09|236.63|234.03|236.75|234.15|236.51|233.91|0
1696971600000|2023-10-10 21:00:00|236.7|234.1|236.62|234.02|236.72|234.12|236.62|234.02|0
1696971900000|2023-10-10 21:05:00|236.67|234.07|236.74|234.14|236.76|234.16|236.67|234.07|0
1696972200000|2023-10-10 21:10:00|236.75|234.15|236.7|234.1|236.77|234.17|236.65|234.05|0
1696972500000|2023-10-10 21:15:00|236.72|234.12|236.59|233.99|236.75|234.15|236.49|233.89|0
1696972800000|2023-10-10 21:20:00|236.57|233.97|236.63|234.03|236.63|234.03|236.57|233.97|0
1696973100000|2023-10-10 21:25:00|236.62|234.02|236.64|234.04|236.68|234.08|236.61|234.01|0
1696973400000|2023-10-10 21:30:00|236.66|234.06|236.85|234.25|236.85|234.25|236.62|234.02|0
1696974000000|2023-10-10 21:40:00|236.84|234.24|236.84|234.24|236.84|234.24|236.84|234.24|0
1696974300000|2023-10-10 21:45:00|236.88|234.28|236.62|234.02|237.09|234.49|236.62|234.02|0
1696974600000|2023-10-10 21:50:00|236.84|234.24|236.95|234.35|236.95|234.35|236.84|234.24|0
1696974900000|2023-10-10 21:55:00|236.91|234.31|236.91|234.31|236.98|234.38|236.88|234.28|0
1696975200000|2023-10-10 22:00:00|236.49|233.89|236.91|234.31|236.91|234.31|236.31|233.71|0
1696975500000|2023-10-10 22:05:00|236.79|234.19|237.15|234.55|237.51|234.91|236.79|234.19|0
1696975800000|2023-10-10 22:10:00|237.27|234.67|237.03|234.43|237.27|234.67|237.03|234.43|0
1696976100000|2023-10-10 22:15:00|237.15|234.55|236.91|234.31|237.51|234.91|236.91|234.31|0
1696976400000|2023-10-10 22:20:00|236.79|234.19|236.78|234.18|236.91|234.31|236.73|234.13|0
1696976700000|2023-10-10 22:25:00|236.85|234.25|236.9|234.3|236.9|234.3|236.85|234.25|0
1696977000000|2023-10-10 22:30:00|236.78|234.18|236.54|233.94|236.9|234.3|236.54|233.94|0
1696977300000|2023-10-10 22:35:00|236.66|234.06|236.54|233.94|236.78|234.18|236.42|233.82|0
1696977600000|2023-10-10 22:40:00|236.42|233.82|236.54|233.94|236.54|233.94|236.3|233.7|0
1696977900000|2023-10-10 22:45:00|236.42|233.82|236.3|233.7|236.54|233.94|236.3|233.7|0
1696978200000|2023-10-10 22:50:00|236.36|233.76|236.53|233.93|236.66|234.06|236.3|233.7|0
1696978500000|2023-10-10 22:55:00|236.65|234.05|236.53|233.93|236.65|234.05|236.53|233.93|0
1696978800000|2023-10-10 23:00:00|236.41|233.81|236.41|233.81|236.53|233.93|236.29|233.69|0
1696979100000|2023-10-10 23:05:00|236.35|233.75|235.93|233.33|236.35|233.75|235.93|233.33|0
1696979400000|2023-10-10 23:10:00|236.05|233.45|235.93|233.33|236.17|233.57|235.93|233.33|0
1696979700000|2023-10-10 23:15:00|235.87|233.27|235.81|233.21|235.93|233.33|235.81|233.21|0
1696980000000|2023-10-10 23:20:00|235.69|233.09|235.8|233.2|235.81|233.21|235.57|232.97|0
1696980300000|2023-10-10 23:25:00|235.69|233.09|235.92|233.32|235.92|233.32|235.69|233.09|0
1696980600000|2023-10-10 23:30:00|235.8|233.2|235.92|233.32|235.92|233.32|235.68|233.08|0
1696980900000|2023-10-10 23:35:00|236.04|233.44|236.04|233.44|236.04|233.44|235.92|233.32|0
1696981200000|2023-10-10 23:40:00|235.92|233.32|235.8|233.2|236.04|233.44|235.8|233.2|0
1696981500000|2023-10-10 23:45:00|235.86|233.26|236.04|233.44|236.1|233.5|235.8|233.2|0
1696981800000|2023-10-10 23:50:00|236.16|233.56|235.92|233.32|236.16|233.56|235.92|233.32|0
1696982100000|2023-10-10 23:55:00|236.04|233.44|235.91|233.31|236.16|233.56|235.79|233.19|0
1696982400000|2023-10-11 00:00:00|236.03|233.43|235.07|232.47|236.03|233.43|234.72|232.12|0
1696982700000|2023-10-11 00:05:00|234.95|232.35|235.31|232.71|235.43|232.83|234.83|232.23|0
1696983000000|2023-10-11 00:10:00|235.19|232.59|235.07|232.47|235.43|232.83|235.07|232.47|0
1696983300000|2023-10-11 00:15:00|234.95|232.35|236.51|233.91|236.51|233.91|234.95|232.35|0
1696983600000|2023-10-11 00:20:00|236.39|233.79|235.55|232.95|236.39|233.79|235.55|232.95|0
1696983900000|2023-10-11 00:25:00|235.67|233.07|235.66|233.06|235.9|233.3|235.55|232.95|0
1696984200000|2023-10-11 00:30:00|235.78|233.18|235.32|232.92|235.92|233.52|234.73|232.33|0
1696984500000|2023-10-11 00:35:00|235.44|233.04|234.72|232.32|235.44|233.04|234.49|232.09|0
1696984800000|2023-10-11 00:40:00|234.84|232.44|234.96|232.56|235.08|232.68|234.72|232.32|0
1696985100000|2023-10-11 00:45:00|235.08|232.68|235.08|232.68|235.2|232.8|234.84|232.44|0
1696985400000|2023-10-11 00:50:00|235.2|232.8|235.92|233.52|235.92|233.52|235.08|232.68|0
1696985700000|2023-10-11 00:55:00|236.04|233.64|236.15|233.75|236.16|233.76|235.68|233.28|0
1696986000000|2023-10-11 01:00:00|236.4|234|236.15|233.75|236.58|234.18|235.91|233.51|0
1696986300000|2023-10-11 01:05:00|236.27|233.87|236.63|234.23|236.63|234.23|236.03|233.63|0
1696986600000|2023-10-11 01:10:00|236.51|234.11|236.15|233.75|236.51|234.11|236.03|233.63|0
1696986900000|2023-10-11 01:15:00|236.03|233.63|236.15|233.75|236.51|234.11|235.79|233.39|0
1696987200000|2023-10-11 01:20:00|236.03|233.63|236.63|234.23|237.11|234.71|235.91|233.51|0
1696987500000|2023-10-11 01:25:00|236.75|234.35|236.39|233.99|236.87|234.47|236.27|233.87|0
1696987800000|2023-10-11 01:30:00|236.63|234.23|236.38|233.98|237.11|234.71|236.38|233.98|0
1696988100000|2023-10-11 01:35:00|236.26|233.86|236.74|234.34|236.74|234.34|236.14|233.74|0
1696988400000|2023-10-11 01:40:00|236.69|234.29|236.02|233.62|236.74|234.34|235.9|233.5|0
1696988700000|2023-10-11 01:45:00|235.9|233.5|236.02|233.62|236.14|233.74|235.42|233.02|0
1696989000000|2023-10-11 01:50:00|236.14|233.74|236.14|233.74|236.26|233.86|235.78|233.38|0
1696989300000|2023-10-11 01:55:00|236.26|233.86|236.26|233.86|236.44|234.04|236.14|233.74|0
1696989600000|2023-10-11 02:00:00|236.38|233.98|236.49|234.09|236.68|234.28|236.02|233.62|0
1696989900000|2023-10-11 02:05:00|236.74|234.34|236.37|233.97|236.86|234.46|236.13|233.73|0
1696990200000|2023-10-11 02:10:00|236.25|233.85|236.01|233.61|236.25|233.85|235.65|233.25|0
1696990500000|2023-10-11 02:15:00|235.89|233.49|236.25|233.85|236.37|233.97|235.89|233.49|0
1696990800000|2023-10-11 02:20:00|236.13|233.73|236.19|233.79|236.61|234.21|236.13|233.73|0
1696991100000|2023-10-11 02:25:00|236.13|233.73|236.13|233.73|236.49|234.09|236.01|233.61|0
1696991400000|2023-10-11 02:30:00|236.19|233.79|235.65|233.25|236.25|233.85|235.65|233.25|0
1696991700000|2023-10-11 02:35:00|235.53|233.13|235.28|232.88|235.65|233.25|235.28|232.88|0
1696992000000|2023-10-11 02:40:00|235.4|233|235.16|232.76|235.52|233.12|235.04|232.64|0
1696992300000|2023-10-11 02:45:00|235.04|232.64|235.16|232.76|235.28|232.88|235.04|232.64|0
1696992600000|2023-10-11 02:50:00|235.04|232.64|235.04|232.64|235.28|232.88|234.92|232.52|0
1696992900000|2023-10-11 02:55:00|235.16|232.76|235.4|233|235.4|233|235.04|232.64|0
1696993200000|2023-10-11 03:00:00|235.28|232.88|235.28|232.88|235.64|233.24|235.16|232.76|0
1696993500000|2023-10-11 03:05:00|235.34|232.94|235.39|232.99|235.64|233.24|235.28|232.88|0
1696993800000|2023-10-11 03:10:00|235.27|232.87|235.51|233.11|235.63|233.23|235.27|232.87|0
1696994100000|2023-10-11 03:15:00|235.63|233.23|235.63|233.23|235.75|233.35|235.39|232.99|0
1696994400000|2023-10-11 03:20:00|235.75|233.35|235.51|233.11|235.87|233.47|235.51|233.11|0
1696994700000|2023-10-11 03:25:00|235.63|233.23|235.51|233.11|235.63|233.23|235.51|233.11|0
1696995000000|2023-10-11 03:30:00|235.57|233.17|235.27|232.87|235.57|233.17|235.03|232.63|0
1696995300000|2023-10-11 03:35:00|235.15|232.75|235.03|232.63|235.21|232.81|234.91|232.51|0
1696995600000|2023-10-11 03:40:00|234.91|232.51|235.02|232.62|235.03|232.63|234.79|232.39|0
1696995900000|2023-10-11 03:45:00|234.9|232.5|235.14|232.74|235.14|232.74|234.9|232.5|0
1696996200000|2023-10-11 03:50:00|235.26|232.86|235.5|233.1|235.5|233.1|235.02|232.62|0
1696996500000|2023-10-11 03:55:00|235.62|233.22|235.5|233.1|235.62|233.22|235.38|232.98|0
1696996800000|2023-10-11 04:00:00|235.38|232.98|235.38|232.98|235.38|232.98|235.14|232.74|0
1696997100000|2023-10-11 04:05:00|235.26|232.86|235.38|232.98|235.38|232.98|235.26|232.86|0
1696997400000|2023-10-11 04:10:00|235.5|233.1|235.37|232.97|235.5|233.1|235.25|232.85|0
1696997700000|2023-10-11 04:15:00|235.25|232.85|234.77|232.37|235.25|232.85|234.77|232.37|0
1696998000000|2023-10-11 04:20:00|234.89|232.49|235.01|232.61|235.01|232.61|234.77|232.37|0
1696998300000|2023-10-11 04:25:00|234.89|232.49|235.37|232.97|235.37|232.97|234.89|232.49|0
1696998600000|2023-10-11 04:30:00|235.49|233.09|235.61|233.21|235.85|233.45|235.37|232.97|0
1696998900000|2023-10-11 04:35:00|235.67|233.27|235.73|233.33|235.73|233.33|235.49|233.09|0
1696999200000|2023-10-11 04:40:00|235.79|233.39|235.72|233.32|235.97|233.57|235.6|233.2|0
1696999500000|2023-10-11 04:45:00|235.84|233.44|235.84|233.44|235.96|233.56|235.72|233.32|0
1696999800000|2023-10-11 04:50:00|235.72|233.32|235.84|233.44|235.84|233.44|235.72|233.32|0
1697000100000|2023-10-11 04:55:00|235.72|233.32|235.84|233.44|235.96|233.56|235.72|233.32|0
1697000400000|2023-10-11 05:00:00|235.96|233.56|235.6|233.2|235.96|233.56|235.48|233.08|0
1697000700000|2023-10-11 05:05:00|235.48|233.08|235.84|233.44|235.84|233.44|235.36|232.96|0
1697001000000|2023-10-11 05:10:00|235.96|233.56|235.71|233.31|236.02|233.62|235.71|233.31|0
1697001300000|2023-10-11 05:15:00|235.83|233.43|235.47|233.07|235.83|233.43|235.35|232.95|0
1697001600000|2023-10-11 05:20:00|235.35|232.95|235.47|233.07|235.71|233.31|235.35|232.95|0
1697001900000|2023-10-11 05:25:00|235.59|233.19|235.23|232.83|235.59|233.19|235.11|232.71|0
1697002200000|2023-10-11 05:30:00|235.35|232.95|235.23|232.83|235.35|232.95|234.99|232.59|0
1697002500000|2023-10-11 05:35:00|235.11|232.71|235.71|233.31|235.83|233.43|235.11|232.71|0
1697002800000|2023-10-11 05:40:00|235.83|233.43|236.07|233.67|236.43|234.03|235.83|233.43|0
1697003100000|2023-10-11 05:45:00|235.95|233.55|235.82|233.42|236.18|233.78|235.58|233.18|0
1697003400000|2023-10-11 05:50:00|235.94|233.54|235.94|233.54|236.18|233.78|235.94|233.54|0
1697003700000|2023-10-11 05:55:00|236|233.6|236.18|233.78|236.42|234.02|236|233.6|0
1697004000000|2023-10-11 06:00:00|236.12|233.72|236.78|234.38|236.9|234.5|236.12|233.72|0
1697004300000|2023-10-11 06:05:00|236.9|234.5|237.02|234.62|237.38|234.98|236.54|234.14|0
1697004600000|2023-10-11 06:10:00|236.9|234.5|236.42|234.02|237.26|234.86|236.3|233.9|0
1697004900000|2023-10-11 06:15:00|236.48|234.08|236.53|234.13|236.66|234.26|236.3|233.9|0
1697005200000|2023-10-11 06:20:00|236.65|234.25|236.89|234.49|237.01|234.61|236.05|233.65|0
1697005500000|2023-10-11 06:25:00|237.01|234.61|236.29|233.89|237.08|234.68|236.29|233.89|0
1697005800000|2023-10-11 06:30:00|236.41|234.01|236.29|233.89|236.65|234.25|235.93|233.53|0
1697006100000|2023-10-11 06:35:00|236.17|233.77|235.63|233.23|236.17|233.77|235.57|233.17|0
1697006400000|2023-10-11 06:40:00|235.57|233.17|235.33|232.93|235.57|233.17|235.09|232.69|0
1697006700000|2023-10-11 06:45:00|235.45|233.05|235.33|232.93|235.57|233.17|235.33|232.93|0
1697007000000|2023-10-11 06:50:00|235.45|233.05|235.68|233.28|235.68|233.28|235.44|233.04|0
1697007300000|2023-10-11 06:55:00|235.8|233.4|236.28|233.88|236.64|234.24|235.56|233.16|0
1697007600000|2023-10-11 07:00:00|236.16|233.76|235.56|233.16|236.34|233.94|234.84|232.44|0
1697007900000|2023-10-11 07:05:00|235.8|233.4|235.32|232.92|235.98|233.58|234.96|232.56|0
1697008200000|2023-10-11 07:10:00|235.44|233.04|234.6|232.2|236.16|233.76|234.6|232.2|0
1697008500000|2023-10-11 07:15:00|234.36|231.96|234.96|232.56|235.8|233.4|233.76|231.36|0
1697008800000|2023-10-11 07:20:00|234.84|232.44|233.88|231.48|235.08|232.68|233.52|231.12|0
1697009100000|2023-10-11 07:25:00|233.82|231.42|233.76|231.36|234.83|232.43|233.64|231.24|0
1697009400000|2023-10-11 07:30:00|233.64|231.24|233.4|231|233.76|231.36|233.04|230.64|0
1697009700000|2023-10-11 07:35:00|233.52|231.12|233.88|231.48|234.83|232.43|233.4|231|0
1697010000000|2023-10-11 07:40:00|233.76|231.36|231.6|229.2|234.11|231.71|231.37|228.97|0
1697010300000|2023-10-11 07:45:00|231.48|229.08|231.13|228.73|232.08|229.68|231.13|228.73|0
1697010600000|2023-10-11 07:50:00|231.25|228.85|233.75|231.35|233.81|231.41|231.25|228.85|0
1697010900000|2023-10-11 07:55:00|233.87|231.47|234.23|231.83|235.07|232.67|233.63|231.23|0
1697011200000|2023-10-11 08:00:00|233.99|231.59|232.91|230.51|234.46|232.06|232.67|230.27|0
1697011500000|2023-10-11 08:05:00|232.67|230.27|234.58|232.18|234.7|232.3|232.55|230.15|0
1697011800000|2023-10-11 08:10:00|234.34|231.94|234.79|232.39|234.91|232.51|233.57|231.17|0
1697012100000|2023-10-11 08:15:00|234.73|232.33|234.67|232.27|235.63|233.23|234.19|231.79|0
1697012400000|2023-10-11 08:20:00|234.79|232.39|235.45|233.05|235.51|233.11|233.95|231.55|0
1697012700000|2023-10-11 08:25:00|235.39|232.99|234.79|232.39|235.99|233.59|234.73|232.33|0
1697013000000|2023-10-11 08:30:00|234.91|232.51|234.67|232.27|235.63|233.23|234.55|232.15|0
1697013300000|2023-10-11 08:35:00|234.55|232.15|233.47|231.07|234.79|232.39|233.35|230.95|0
1697013600000|2023-10-11 08:40:00|233.59|231.19|233.59|231.19|233.83|231.43|232.75|230.35|0
1697013900000|2023-10-11 08:45:00|233.47|231.07|232.87|230.47|233.65|231.25|232.51|230.11|0
1697014200000|2023-10-11 08:50:00|232.99|230.59|232.15|229.75|232.99|230.59|231.91|229.51|0
1697014500000|2023-10-11 08:55:00|232.03|229.63|232.39|229.99|232.87|230.47|231.91|229.51|0
1697014800000|2023-10-11 09:00:00|232.51|230.11|232.39|229.99|232.86|230.46|231.79|229.39|0
1697015100000|2023-10-11 09:05:00|232.51|230.11|233.1|230.7|233.22|230.82|232.15|229.75|0
1697015400000|2023-10-11 09:10:00|233.16|230.76|232.38|229.98|233.7|231.3|231.91|229.51|0
1697015700000|2023-10-11 09:15:00|232.26|229.86|232.14|229.74|232.98|230.58|232.03|229.63|0
1697016000000|2023-10-11 09:20:00|232.26|229.86|232.38|229.98|232.86|230.46|232.14|229.74|0
1697016300000|2023-10-11 09:25:00|232.26|229.86|233.21|230.81|233.21|230.81|232.02|229.62|0
1697016600000|2023-10-11 09:30:00|233.09|230.69|232.38|229.98|233.21|230.81|231.96|229.56|0
1697016900000|2023-10-11 09:35:00|232.32|229.92|232.73|230.33|232.85|230.45|232.14|229.74|0
1697017200000|2023-10-11 09:40:00|232.61|230.21|231.66|229.26|232.73|230.33|231.66|229.26|0
1697017500000|2023-10-11 09:45:00|231.54|229.14|231.78|229.38|232.02|229.62|231.3|228.9|0
1697017800000|2023-10-11 09:50:00|231.66|229.26|231.42|229.02|231.78|229.38|231.3|228.9|0
1697018100000|2023-10-11 09:55:00|231.54|229.14|231.54|229.14|231.89|229.49|230.71|228.31|0
1697018400000|2023-10-11 10:00:00|231.42|229.02|231|228.6|231.66|229.26|230.59|228.19|0
1697018700000|2023-10-11 10:05:00|230.94|228.54|231.42|229.02|231.54|229.14|230.82|228.42|0
1697019000000|2023-10-11 10:10:00|231.53|229.13|232.01|229.61|232.13|229.73|231.18|228.78|0
1697019300000|2023-10-11 10:15:00|231.95|229.55|231.29|228.89|232.36|229.96|231.18|228.78|0
1697019600000|2023-10-11 10:20:00|231.36|228.96|231.29|228.89|231.89|229.49|231.17|228.77|0
1697019900000|2023-10-11 10:25:00|231.41|229.01|231.04|228.64|231.41|229.01|230.44|228.04|0
1697020200000|2023-10-11 10:30:00|230.92|228.52|231.27|228.87|231.39|228.99|230.44|228.04|0
1697020500000|2023-10-11 10:35:00|231.15|228.75|230.32|227.92|231.27|228.87|230.32|227.92|0
1697020800000|2023-10-11 10:40:00|230.44|228.04|229.97|227.57|230.68|228.28|229.97|227.57|0
1697021100000|2023-10-11 10:45:00|229.85|227.45|228.82|226.42|230.56|228.16|228.71|226.31|0
1697021400000|2023-10-11 10:50:00|228.94|226.54|229.33|226.93|229.57|227.17|228.7|226.3|0
1697021700000|2023-10-11 10:55:00|229.22|226.82|229.57|227.17|229.69|227.29|229.21|226.81|0
1697022000000|2023-10-11 11:00:00|229.45|227.05|228.39|225.99|229.45|227.05|228.39|225.99|0
1697022300000|2023-10-11 11:05:00|228.5|226.1|227.68|225.28|228.62|226.22|227.44|225.04|0
1697022600000|2023-10-11 11:10:00|227.79|225.39|227.56|225.16|228.03|225.63|227.44|225.04|0
1697022900000|2023-10-11 11:15:00|227.67|225.27|227.67|225.27|227.91|225.51|227.44|225.04|0
1697023200000|2023-10-11 11:20:00|227.79|225.39|227.44|225.04|227.79|225.39|227.44|225.04|0
1697023500000|2023-10-11 11:25:00|227.55|225.15|227.55|225.15|228.02|225.62|227.44|225.04|0
1697023800000|2023-10-11 11:30:00|227.67|225.27|226.73|224.33|228.14|225.74|226.49|224.09|0
1697024100000|2023-10-11 11:35:00|226.85|224.45|227.78|225.38|227.79|225.39|226.85|224.45|0
1697024400000|2023-10-11 11:40:00|227.9|225.5|228.61|226.21|229.08|226.68|227.9|225.5|0
1697024700000|2023-10-11 11:45:00|228.73|226.33|227.9|225.5|228.84|226.44|227.66|225.26|0
1697025000000|2023-10-11 11:50:00|227.78|225.38|227.66|225.26|228.37|225.97|227.66|225.26|0
1697025300000|2023-10-11 11:55:00|227.78|225.38|228.82|226.42|228.94|226.54|227.78|225.38|0
1697025600000|2023-10-11 12:00:00|228.94|226.54|229.53|227.13|230|227.6|228.7|226.3|0
1697025900000|2023-10-11 12:05:00|229.47|227.07|228.58|226.18|230|227.6|228.46|226.06|0
1697026200000|2023-10-11 12:10:00|228.7|226.3|228.93|226.53|229.52|227.12|228.58|226.18|0
1697026500000|2023-10-11 12:15:00|228.82|226.42|229.4|227|229.88|227.48|228.82|226.42|0
1697026800000|2023-10-11 12:20:00|229.52|227.12|228.81|226.41|229.76|227.36|228.34|225.94|0
1697027100000|2023-10-11 12:25:00|228.93|226.53|229.11|226.71|229.99|227.59|228.81|226.41|0
1697027400000|2023-10-11 12:30:00|229.05|226.65|231.24|228.84|233.38|230.98|229.05|226.65|0
1697027700000|2023-10-11 12:35:00|230.88|228.48|232.19|229.79|232.19|229.79|228.28|225.88|0
1697028000000|2023-10-11 12:40:00|232.07|229.67|230.88|228.48|232.9|230.5|230.88|228.48|0
1697028300000|2023-10-11 12:45:00|230.76|228.36|230.05|227.65|231.53|229.13|229.81|227.41|0
1697028600000|2023-10-11 12:50:00|230.17|227.77|229.46|227.06|230.76|228.36|228.98|226.58|0
1697028900000|2023-10-11 12:55:00|229.57|227.17|227.92|225.52|229.81|227.41|227.92|225.52|0
1697029200000|2023-10-11 13:00:00|228.04|225.64|227.8|225.4|230.16|227.76|226.87|224.47|0
1697029500000|2023-10-11 13:05:00|227.69|225.29|228.39|225.99|228.63|226.23|226.87|224.47|0
1697029800000|2023-10-11 13:10:00|228.51|226.11|230.16|227.76|230.28|227.88|228.27|225.87|0
1697030100000|2023-10-11 13:15:00|230.39|227.99|230.16|227.76|231.1|228.7|229.8|227.4|0
1697030400000|2023-10-11 13:20:00|230.27|227.87|230.63|228.23|230.98|228.58|230.04|227.64|0
1697030700000|2023-10-11 13:25:00|230.51|228.11|230.27|227.87|230.63|228.23|229.33|226.93|0
1697031000000|2023-10-11 13:30:00|230.04|227.64|227.8|225.4|230.04|227.64|226.74|224.34|0
1697031300000|2023-10-11 13:35:00|227.44|225.04|228.03|225.63|229.21|226.81|226.62|224.22|0
1697031600000|2023-10-11 13:40:00|227.79|225.39|228.67|226.27|230.52|228.12|227.44|225.04|0
1697031900000|2023-10-11 13:45:00|228.55|226.15|227.96|225.56|228.85|226.45|226.67|224.27|0
1697032200000|2023-10-11 13:50:00|228.08|225.68|231.27|228.87|231.51|229.11|227.73|225.33|0
1697032500000|2023-10-11 13:55:00|231.15|228.75|230.79|228.39|231.27|228.87|230.56|228.16|0
1697032800000|2023-10-11 14:00:00|230.67|228.27|231.86|229.46|232.58|230.18|230.67|228.27|0
1697033100000|2023-10-11 14:05:00|231.74|229.34|230.81|228.41|231.74|229.34|229.51|227.11|0
1697033400000|2023-10-11 14:10:00|230.7|228.3|233.44|231.04|233.44|231.04|230.58|228.18|0
1697033700000|2023-10-11 14:15:00|233.56|231.16|233.44|231.04|234.04|231.64|232.36|229.96|0
1697034000000|2023-10-11 14:20:00|233.56|231.16|232.48|230.08|233.56|231.16|231.76|229.36|0
1697034300000|2023-10-11 14:25:00|232.78|230.38|232.36|229.96|233.79|231.39|232.36|229.96|0
1697034600000|2023-10-11 14:30:00|232.24|229.84|231.76|229.36|233.55|231.15|231.76|229.36|0
1697034900000|2023-10-11 14:35:00|231.88|229.48|230.5|228.1|233.67|231.27|230.26|227.86|0
1697035200000|2023-10-11 14:40:00|230.62|228.22|231.46|229.06|232.18|229.78|230.26|227.86|0
1697035500000|2023-10-11 14:45:00|231.1|228.7|232.29|229.89|233.5|231.1|231.1|228.7|0
1697035800000|2023-10-11 14:50:00|231.88|229.48|229.19|226.79|231.88|229.48|228.6|226.2|0
1697036100000|2023-10-11 14:55:00|229.31|226.91|228.71|226.31|229.66|227.26|228.59|226.19|0
1697036400000|2023-10-11 15:00:00|228.83|226.43|228.83|226.43|229.19|226.79|227.17|224.77|0
1697036700000|2023-10-11 15:05:00|228.71|226.31|228.59|226.19|228.95|226.55|227.76|225.36|0
1697037000000|2023-10-11 15:10:00|228.47|226.07|229.9|227.5|230.13|227.73|227.88|225.48|0
1697037300000|2023-10-11 15:15:00|230.01|227.61|233.73|231.33|234.45|232.05|230.01|227.61|0
1697037600000|2023-10-11 15:20:00|233.97|231.57|232.13|229.73|234.45|232.05|231.89|229.49|0
1697037900000|2023-10-11 15:25:00|232.25|229.85|233.4|231|233.58|231.18|231.89|229.49|0
1697038200000|2023-10-11 15:30:00|233.34|230.94|232.37|229.97|233.46|231.06|232.01|229.61|0
1697038500000|2023-10-11 15:35:00|232.49|230.09|232.97|230.57|233.69|231.29|232.25|229.85|0
1697038800000|2023-10-11 15:40:00|232.85|230.45|234.18|231.78|234.3|231.9|232.85|230.45|0
1697039100000|2023-10-11 15:45:00|234.06|231.66|232.61|230.21|234.06|231.66|231.77|229.37|0
1697039400000|2023-10-11 15:50:00|232.55|230.15|231.89|229.49|232.73|230.33|230.57|228.17|0
1697039700000|2023-10-11 15:55:00|232.01|229.61|233.33|230.93|233.33|230.93|231.89|229.49|0
1697040000000|2023-10-11 16:00:00|233.21|230.81|233.57|231.17|234.17|231.77|233.21|230.81|0
1697040300000|2023-10-11 16:05:00|233.69|231.29|233.2|230.8|235.02|232.62|232.84|230.44|0
1697040600000|2023-10-11 16:10:00|233.08|230.68|234.77|232.37|234.77|232.37|233.08|230.68|0
1697040900000|2023-10-11 16:15:00|234.89|232.49|238.1|235.7|238.83|236.43|234.77|232.37|0
1697041200000|2023-10-11 16:20:00|237.98|235.58|238.58|236.18|238.95|236.55|237.97|235.57|0
1697041500000|2023-10-11 16:25:00|238.46|236.06|238.34|235.94|239.31|236.91|237.97|235.57|0
1697041800000|2023-10-11 16:30:00|238.58|236.18|238.21|235.81|238.58|236.18|237|234.6|0
1697042100000|2023-10-11 16:35:00|238.09|235.69|236.88|234.48|238.58|236.18|236.52|234.12|0
1697042400000|2023-10-11 16:40:00|236.76|234.36|237.6|235.2|237.73|235.33|236.28|233.88|0
1697042700000|2023-10-11 16:45:00|237.73|235.33|237.72|235.32|238.33|235.93|237.36|234.96|0
1697043000000|2023-10-11 16:50:00|237.6|235.2|239.06|236.66|239.79|237.39|237.24|234.84|0
1697043300000|2023-10-11 16:55:00|238.94|236.54|238.43|236.03|239.67|237.27|236.99|234.59|0
1697043600000|2023-10-11 17:00:00|238.55|236.15|239.76|237.36|239.88|237.48|237.82|235.42|0
1697043900000|2023-10-11 17:05:00|239.64|237.24|238.3|235.9|239.76|237.36|238.3|235.9|0
1697044200000|2023-10-11 17:10:00|238.42|236.02|237.7|235.3|238.66|236.26|237.7|235.3|0
1697044500000|2023-10-11 17:15:00|237.82|235.42|241.58|239.18|242.19|239.79|237.58|235.18|0
1697044800000|2023-10-11 17:20:00|241.7|239.3|240.97|238.57|242.19|239.79|240.24|237.84|0
1697045100000|2023-10-11 17:25:00|241.21|238.81|240.6|238.2|241.45|239.05|240.11|237.71|0
1697045400000|2023-10-11 17:30:00|240.72|238.32|242.18|239.78|242.18|239.78|240.72|238.32|0
1697045700000|2023-10-11 17:35:00|242.31|239.91|243.83|241.43|243.96|241.56|240.87|238.47|0
1697046000000|2023-10-11 17:40:00|243.96|241.56|243.34|240.94|243.96|241.56|242.98|240.58|0
1697046300000|2023-10-11 17:45:00|243.46|241.06|243.95|241.55|244.32|241.92|242.85|240.45|0
1697046600000|2023-10-11 17:50:00|243.83|241.43|241.51|239.11|243.83|241.43|241.51|239.11|0
1697046900000|2023-10-11 17:55:00|241.63|239.23|241.21|238.81|242.12|239.72|240.78|238.38|0
1697047200000|2023-10-11 18:00:00|241.15|238.75|239.46|237.06|241.27|238.87|237.89|235.49|0
1697047500000|2023-10-11 18:05:00|239.58|237.18|239.58|237.18|239.7|237.3|238.25|235.85|0
1697047800000|2023-10-11 18:10:00|239.7|237.3|239.1|236.7|240.19|237.79|237.89|235.49|0
1697048100000|2023-10-11 18:15:00|238.85|236.45|238.13|235.73|238.85|236.45|236.92|234.52|0
1697048400000|2023-10-11 18:20:00|238.25|235.85|234.52|232.12|238.25|235.85|234.4|232|0
1697048700000|2023-10-11 18:25:00|234.76|232.36|236.44|234.04|236.56|234.16|233.09|230.69|0
1697049000000|2023-10-11 18:30:00|236.32|233.92|235.12|232.72|236.44|234.04|234.52|232.12|0
1697049300000|2023-10-11 18:35:00|234.88|232.48|235.59|233.19|235.59|233.19|234.16|231.76|0
1697049600000|2023-10-11 18:40:00|235.71|233.31|234.4|232|235.95|233.55|234.04|231.64|0
1697049900000|2023-10-11 18:45:00|234.52|232.12|234.16|231.76|235.35|232.95|233.44|231.04|0
1697050200000|2023-10-11 18:50:00|234.28|231.88|233.44|231.04|234.87|232.47|233.2|230.8|0
1697050500000|2023-10-11 18:55:00|233.56|231.16|234.27|231.87|235.11|232.71|233.08|230.68|0
1697050800000|2023-10-11 19:00:00|234.39|231.99|233.2|230.8|234.63|232.23|232.49|230.09|0
1697051100000|2023-10-11 19:05:00|233.32|230.92|233.44|231.04|234.75|232.35|233.32|230.92|0
1697051400000|2023-10-11 19:10:00|233.32|230.92|234.15|231.75|234.27|231.87|232.84|230.44|0
1697051700000|2023-10-11 19:15:00|234.27|231.87|232.51|230.11|235.7|233.3|232.51|230.11|0
1697052000000|2023-10-11 19:20:00|232.63|230.23|232.03|229.63|233.34|230.94|232.03|229.63|0
1697052300000|2023-10-11 19:25:00|232.15|229.75|231.31|228.91|232.86|230.46|230.72|228.32|0
1697052600000|2023-10-11 19:30:00|231.55|229.15|230.72|228.32|231.79|229.39|230.48|228.08|0
1697052900000|2023-10-11 19:35:00|230.84|228.44|229.06|226.66|231.43|229.03|228.71|226.31|0
1697053200000|2023-10-11 19:40:00|228.83|226.43|228.09|225.69|230.17|227.77|227.73|225.33|0
1697053500000|2023-10-11 19:45:00|228.2|225.8|227.61|225.21|228.2|225.8|226.44|224.04|0
1697053800000|2023-10-11 19:50:00|227.5|225.1|226.79|224.39|227.61|225.21|226.56|224.16|0
1697054100000|2023-10-11 19:55:00|226.91|224.51|226.79|224.39|227.38|224.98|225.74|223.34|0
1697054400000|2023-10-11 20:00:00|226.67|224.27|224.22|221.82|226.91|224.51|223.64|221.24|0
1697054700000|2023-10-11 20:05:00|224.34|221.94|222.31|219.91|225.25|222.85|222.08|219.68|0
1697055000000|2023-10-11 20:10:00|222.19|219.79|221.84|219.44|222.42|220.02|221.73|219.33|0
1697055300000|2023-10-11 20:15:00|221.71|219.11|221.71|219.11|221.94|219.34|221.48|218.88|0
1697055600000|2023-10-11 20:20:00|221.82|219.22|221.82|219.22|222.29|219.69|221.82|219.22|0
1697055900000|2023-10-11 20:25:00|221.71|219.11|222.05|219.45|222.17|219.57|221.71|219.11|0
1697056200000|2023-10-11 20:30:00|221.94|219.34|222.17|219.57|222.28|219.68|221.82|219.22|0
1697056500000|2023-10-11 20:35:00|222.05|219.45|221.93|219.33|222.17|219.57|221.93|219.33|0
1697056800000|2023-10-11 20:40:00|221.82|219.22|221.7|219.1|221.93|219.33|221.59|218.99|0
1697057100000|2023-10-11 20:45:00|221.82|219.22|221.7|219.1|221.82|219.22|221.7|219.1|0
1697057400000|2023-10-11 20:50:00|221.58|218.98|221.24|218.64|221.58|218.98|221.24|218.64|0
1697057700000|2023-10-11 20:55:00|221.35|218.75|221.29|218.69|221.35|218.75|221|218.4|0
1697058000000|2023-10-11 21:00:00|221.24|218.64|221.27|218.67|221.38|218.78|221.15|218.55|0
1697058300000|2023-10-11 21:05:00|221.31|218.71|221.27|218.67|221.34|218.74|221.19|218.59|0
1697058600000|2023-10-11 21:10:00|221.29|218.69|221.37|218.77|221.37|218.77|221.27|218.67|0
1697058900000|2023-10-11 21:15:00|221.46|218.86|221.47|218.87|221.52|218.92|221.35|218.75|0
1697059200000|2023-10-11 21:20:00|221.46|218.86|221.64|219.04|221.76|219.16|221.46|218.86|0
1697059500000|2023-10-11 21:25:00|221.66|219.06|221.64|219.04|221.79|219.19|221.61|219.01|0
1697059800000|2023-10-11 21:30:00|221.66|219.06|221.62|219.02|221.79|219.19|221.56|218.96|0
1697060100000|2023-10-11 21:35:00|221.66|219.06|221.61|219.01|221.66|219.06|221.56|218.96|0
1697060400000|2023-10-11 21:40:00|221.6|219|221.6|219|221.62|219.02|221.6|219|0
1697060700000|2023-10-11 21:45:00|221.69|219.09|221.62|219.02|221.72|219.12|221.52|218.92|0
1697061000000|2023-10-11 21:50:00|221.63|219.03|221.61|219.01|221.65|219.05|221.56|218.96|0
1697061300000|2023-10-11 21:55:00|221.63|219.03|221.63|219.03|221.65|219.05|221.58|218.98|0
1697061600000|2023-10-11 22:00:00|221.74|219.14|222.37|219.77|222.6|220|221.74|219.14|0
1697061900000|2023-10-11 22:05:00|222.31|219.71|222.48|219.88|222.6|220|222.25|219.65|0
1697062200000|2023-10-11 22:10:00|222.43|219.83|222.6|220|222.6|220|222.37|219.77|0
1697062500000|2023-10-11 22:15:00|222.71|220.11|222.95|220.35|222.95|220.35|222.6|220|0
1697062800000|2023-10-11 22:20:00|222.83|220.23|222.6|220|222.83|220.23|222.6|220|0
1697063100000|2023-10-11 22:25:00|222.71|220.11|222.59|219.99|222.71|220.11|222.59|219.99|0
1697063400000|2023-10-11 22:30:00|222.48|219.88|222.25|219.65|222.59|219.99|222.25|219.65|0
1697063700000|2023-10-11 22:35:00|222.24|219.64|222.24|219.64|222.36|219.76|222.24|219.64|0
1697064000000|2023-10-11 22:40:00|222.36|219.76|222.36|219.76|222.36|219.76|222.24|219.64|0
1697064300000|2023-10-11 22:45:00|222.3|219.7|222.12|219.52|222.36|219.76|222.07|219.47|0
1697064600000|2023-10-11 22:50:00|222.19|219.59|222.12|219.52|222.24|219.64|222.12|219.52|0
1697064900000|2023-10-11 22:55:00|222.01|219.41|221.89|219.29|222.12|219.52|221.78|219.18|0
1697065200000|2023-10-11 23:00:00|221.77|219.17|222|219.4|222.12|219.52|221.66|219.06|0
1697065500000|2023-10-11 23:05:00|221.95|219.35|222|219.4|222|219.4|221.77|219.17|0
1697065800000|2023-10-11 23:10:00|222.12|219.52|222|219.4|222.12|219.52|222|219.4|0
1697066100000|2023-10-11 23:15:00|221.89|219.29|221.88|219.28|222|219.4|221.77|219.17|0
1697066400000|2023-10-11 23:20:00|222|219.4|221.88|219.28|222|219.4|221.88|219.28|0
1697066700000|2023-10-11 23:25:00|221.77|219.17|221.3|218.7|221.88|219.28|221.07|218.47|0
1697067000000|2023-10-11 23:30:00|221.19|218.59|220.96|218.36|221.3|218.7|220.96|218.36|0
1697067300000|2023-10-11 23:35:00|220.95|218.35|221.24|218.64|221.3|218.7|220.95|218.35|0
1697067600000|2023-10-11 23:40:00|221.3|218.7|221.3|218.7|221.41|218.81|221.18|218.58|0
1697067900000|2023-10-11 23:45:00|221.41|218.81|221.18|218.58|221.41|218.81|221.07|218.47|0
1697068200000|2023-10-11 23:50:00|221.13|218.53|220.95|218.35|221.18|218.58|220.95|218.35|0
1697068500000|2023-10-11 23:55:00|221.06|218.46|220.95|218.35|221.18|218.58|220.95|218.35|0
1697068800000|2023-10-12 00:00:00|221.06|218.46|221.18|218.58|221.41|218.81|220.95|218.35|0
1697069100000|2023-10-12 00:05:00|221.29|218.69|220.14|217.54|221.29|218.69|219.79|217.19|0
1697069400000|2023-10-12 00:10:00|220.02|217.42|220.71|218.11|221.17|218.57|220.02|217.42|0
1697069700000|2023-10-12 00:15:00|220.83|218.23|221.29|218.69|221.29|218.69|220.71|218.11|0
1697070000000|2023-10-12 00:20:00|221.17|218.57|221.17|218.57|221.29|218.69|220.94|218.34|0
1697070300000|2023-10-12 00:25:00|221.29|218.69|221.17|218.57|221.52|218.92|221.05|218.45|0
1697070600000|2023-10-12 00:30:00|221.07|218.67|221.07|218.67|221.07|218.67|220.72|218.32|0
1697070900000|2023-10-12 00:35:00|220.95|218.55|221.18|218.78|221.3|218.9|220.84|218.44|0
1697071200000|2023-10-12 00:40:00|221.07|218.67|220.72|218.32|221.3|218.9|220.72|218.32|0
1697071500000|2023-10-12 00:45:00|220.6|218.2|219.91|217.51|220.6|218.2|219.8|217.4|0
1697071800000|2023-10-12 00:50:00|219.97|217.57|220.6|218.2|220.83|218.43|219.97|217.57|0
1697072100000|2023-10-12 00:55:00|220.71|218.31|220.02|217.62|220.71|218.31|220.02|217.62|0
1697072400000|2023-10-12 01:00:00|220.14|217.74|220.48|218.08|220.71|218.31|220.02|217.62|0
1697072700000|2023-10-12 01:05:00|220.6|218.2|220.59|218.19|220.71|218.31|220.36|217.96|0
1697073000000|2023-10-12 01:10:00|220.48|218.08|220.71|218.31|220.82|218.42|220.48|218.08|0
1697073300000|2023-10-12 01:15:00|220.59|218.19|220.36|217.96|220.59|218.19|219.79|217.39|0
1697073600000|2023-10-12 01:20:00|220.48|218.08|220.24|217.84|220.48|218.08|219.96|217.56|0
1697073900000|2023-10-12 01:25:00|220.13|217.73|220.13|217.73|220.36|217.96|219.9|217.5|0
1697074200000|2023-10-12 01:30:00|220.36|217.96|220.01|217.61|220.59|218.19|220.01|217.61|0
1697074500000|2023-10-12 01:35:00|219.9|217.5|220.12|217.72|220.24|217.84|219.67|217.27|0
1697074800000|2023-10-12 01:40:00|220.01|217.61|219.78|217.38|220.24|217.84|219.66|217.26|0
1697075100000|2023-10-12 01:45:00|219.66|217.26|220.12|217.72|220.35|217.95|219.55|217.15|0
1697075400000|2023-10-12 01:50:00|220.24|217.84|219.78|217.38|220.24|217.84|219.66|217.26|0
1697075700000|2023-10-12 01:55:00|219.77|217.37|220.35|217.95|220.35|217.95|219.66|217.26|0
1697076000000|2023-10-12 02:00:00|220.46|218.06|220.35|217.95|220.46|218.06|220|217.6|0
1697076300000|2023-10-12 02:05:00|220.23|217.83|220.58|218.18|220.58|218.18|220.23|217.83|0
1697076600000|2023-10-12 02:10:00|220.46|218.06|220.81|218.41|220.81|218.41|220.23|217.83|0
1697076900000|2023-10-12 02:15:00|220.69|218.29|220.46|218.06|220.69|218.29|220.34|217.94|0
1697077200000|2023-10-12 02:20:00|220.57|218.17|220.34|217.94|220.57|218.17|220.11|217.71|0
1697077500000|2023-10-12 02:25:00|220.46|218.06|220.69|218.29|220.69|218.29|220.34|217.94|0
1697077800000|2023-10-12 02:30:00|220.57|218.17|220.45|218.05|220.69|218.29|220.22|217.82|0
1697078100000|2023-10-12 02:35:00|220.57|218.17|220.57|218.17|220.8|218.4|220.34|217.94|0
1697078400000|2023-10-12 02:40:00|220.68|218.28|221.03|218.63|221.03|218.63|220.45|218.05|0
1697078700000|2023-10-12 02:45:00|220.91|218.51|220.91|218.51|220.91|218.51|220.68|218.28|0
1697079000000|2023-10-12 02:50:00|220.79|218.39|220.79|218.39|220.91|218.51|220.68|218.28|0
1697079300000|2023-10-12 02:55:00|220.74|218.34|220.68|218.28|220.79|218.39|220.45|218.05|0
1697079600000|2023-10-12 03:00:00|220.56|218.16|220.33|217.93|220.56|218.16|220.33|217.93|0
1697079900000|2023-10-12 03:05:00|220.21|217.81|220.33|217.93|220.44|218.04|220.1|217.7|0
1697080200000|2023-10-12 03:10:00|220.21|217.81|220.33|217.93|220.33|217.93|220.21|217.81|0
1697080500000|2023-10-12 03:15:00|220.21|217.81|220.44|218.04|220.44|218.04|220.09|217.69|0
1697080800000|2023-10-12 03:20:00|220.32|217.92|220.32|217.92|220.55|218.15|220.21|217.81|0
1697081100000|2023-10-12 03:25:00|220.21|217.81|220.55|218.15|220.55|218.15|220.21|217.81|0
1697081400000|2023-10-12 03:30:00|220.44|218.04|220.2|217.8|220.44|218.04|220.09|217.69|0
1697081700000|2023-10-12 03:35:00|220.09|217.69|220.32|217.92|220.32|217.92|219.86|217.46|0
1697082000000|2023-10-12 03:40:00|220.2|217.8|219.97|217.57|220.2|217.8|219.86|217.46|0
1697082300000|2023-10-12 03:45:00|219.86|217.46|219.97|217.57|219.97|217.57|219.74|217.34|0
1697082600000|2023-10-12 03:50:00|219.85|217.45|219.85|217.45|219.85|217.45|219.74|217.34|0
1697082900000|2023-10-12 03:55:00|219.8|217.4|219.51|217.11|219.8|217.4|219.51|217.11|0
1697083200000|2023-10-12 04:00:00|219.62|217.22|219.62|217.22|219.74|217.34|219.62|217.22|0
1697083500000|2023-10-12 04:05:00|219.73|217.33|219.39|216.99|219.73|217.33|219.39|216.99|0
1697083800000|2023-10-12 04:10:00|219.27|216.87|219.39|216.99|219.5|217.1|219.27|216.87|0
1697084100000|2023-10-12 04:15:00|219.27|216.87|219.27|216.87|219.39|216.99|219.16|216.76|0
1697084400000|2023-10-12 04:20:00|219.16|216.76|219.15|216.75|219.27|216.87|219.15|216.75|0
1697084700000|2023-10-12 04:25:00|219.27|216.87|219.5|217.1|219.5|217.1|219.27|216.87|0
1697085000000|2023-10-12 04:30:00|219.61|217.21|219.5|217.1|219.61|217.21|219.5|217.1|0
1697085300000|2023-10-12 04:35:00|219.38|216.98|219.49|217.09|219.49|217.09|219.38|216.98|0
1697085600000|2023-10-12 04:40:00|219.38|216.98|219.38|216.98|219.38|216.98|219.32|216.92|0
1697085900000|2023-10-12 04:45:00|219.26|216.86|218.92|216.52|219.38|216.98|218.92|216.52|0
1697086200000|2023-10-12 04:50:00|219.03|216.63|219.14|216.74|219.26|216.86|218.92|216.52|0
1697086500000|2023-10-12 04:55:00|219.03|216.63|218.91|216.51|219.14|216.74|218.91|216.51|0
1697086800000|2023-10-12 05:00:00|219.03|216.63|218.91|216.51|219.14|216.74|218.91|216.51|0
1697087100000|2023-10-12 05:05:00|218.86|216.46|219.48|217.08|219.48|217.08|218.8|216.4|0
1697087400000|2023-10-12 05:10:00|219.37|216.97|219.37|216.97|219.48|217.08|219.25|216.85|0
1697087700000|2023-10-12 05:15:00|219.48|217.08|219.48|217.08|219.71|217.31|219.37|216.97|0
1697088000000|2023-10-12 05:20:00|219.54|217.14|219.71|217.31|219.82|217.42|219.48|217.08|0
1697088300000|2023-10-12 05:25:00|219.82|217.42|219.71|217.31|219.94|217.54|219.59|217.19|0
1697088600000|2023-10-12 05:30:00|219.59|217.19|219.71|217.31|219.71|217.31|219.48|217.08|0
1697088900000|2023-10-12 05:35:00|219.59|217.19|219.25|216.85|219.59|217.19|219.02|216.62|0
1697089200000|2023-10-12 05:40:00|219.36|216.96|219.01|216.61|219.47|217.07|219.01|216.61|0
1697089500000|2023-10-12 05:45:00|219.13|216.73|219.24|216.84|219.3|216.9|219.01|216.61|0
1697089800000|2023-10-12 05:50:00|219.36|216.96|219.47|217.07|219.59|217.19|219.36|216.96|0
1697090100000|2023-10-12 05:55:00|219.58|217.18|219.12|216.72|219.7|217.3|219.12|216.72|0
1697090400000|2023-10-12 06:00:00|219.24|216.84|218.09|215.69|219.35|216.95|217.52|215.12|0
1697090700000|2023-10-12 06:05:00|217.98|215.58|217.4|215|218.32|215.92|217.4|215|0
1697091000000|2023-10-12 06:10:00|217.52|215.12|217.63|215.23|218.09|215.69|217.52|215.12|0
1697091300000|2023-10-12 06:15:00|217.52|215.12|217.52|215.12|217.52|215.12|217.29|214.89|0
1697091600000|2023-10-12 06:20:00|217.63|215.23|218.09|215.69|218.09|215.69|217.63|215.23|0
1697091900000|2023-10-12 06:25:00|218.2|215.8|217.97|215.57|218.2|215.8|217.63|215.23|0
1697092200000|2023-10-12 06:30:00|218.08|215.68|218.08|215.68|218.54|216.14|218.08|215.68|0
1697092500000|2023-10-12 06:35:00|218.2|215.8|217.05|214.65|218.2|215.8|216.94|214.54|0
1697092800000|2023-10-12 06:40:00|217.17|214.77|217.39|214.99|217.51|215.11|217.05|214.65|0
1697093100000|2023-10-12 06:45:00|217.62|215.22|217.28|214.88|217.85|215.45|217.16|214.76|0
1697093400000|2023-10-12 06:50:00|217.16|214.76|217.39|214.99|217.51|215.11|217.16|214.76|0
1697093700000|2023-10-12 06:55:00|217.28|214.88|217.16|214.76|217.39|214.99|216.82|214.42|0
1697094000000|2023-10-12 07:00:00|217.39|214.99|218.65|216.25|218.76|216.36|217.39|214.99|0
1697094300000|2023-10-12 07:05:00|218.53|216.13|218.53|216.13|218.87|216.47|217.84|215.44|0
1697094600000|2023-10-12 07:10:00|218.41|216.01|218.87|216.47|218.99|216.59|218.02|215.62|0
1697094900000|2023-10-12 07:15:00|218.99|216.59|218.64|216.24|219.44|217.04|218.53|216.13|0
1697095200000|2023-10-12 07:20:00|218.75|216.35|219.44|217.04|219.56|217.16|218.75|216.35|0
1697095500000|2023-10-12 07:25:00|219.56|217.16|220.48|218.08|220.59|218.19|219.1|216.7|0
1697095800000|2023-10-12 07:30:00|220.36|217.96|220.36|217.96|220.59|218.19|219.32|216.92|0
1697096100000|2023-10-12 07:35:00|220.47|218.07|219.9|217.5|220.7|218.3|219.67|217.27|0
1697096400000|2023-10-12 07:40:00|219.78|217.38|220.36|217.96|220.59|218.19|219.67|217.27|0
1697096700000|2023-10-12 07:45:00|220.3|217.9|220.7|218.3|220.82|218.42|220.13|217.73|0
1697097000000|2023-10-12 07:50:00|220.58|218.18|220.93|218.53|220.93|218.53|220.35|217.95|0
1697097300000|2023-10-12 07:55:00|220.81|218.41|220.52|218.12|221.15|218.75|219.66|217.26|0
1697097600000|2023-10-12 08:00:00|220.41|218.01|220.75|218.35|221.1|218.7|220.29|217.89|0
1697097900000|2023-10-12 08:05:00|220.87|218.47|220.29|217.89|220.98|218.58|220.17|217.77|0
1697098200000|2023-10-12 08:10:00|220.4|218|220.4|218|220.86|218.46|220.17|217.77|0
1697098500000|2023-10-12 08:15:00|220.52|218.12|219.59|217.19|220.63|218.23|219.48|217.08|0
1697098800000|2023-10-12 08:20:00|219.71|217.31|219.94|217.54|219.94|217.54|219.48|217.08|0
1697099100000|2023-10-12 08:25:00|219.82|217.42|219.82|217.42|220.17|217.77|219.71|217.31|0
1697099400000|2023-10-12 08:30:00|219.71|217.31|219.7|217.3|220.05|217.65|219.48|217.08|0
1697099700000|2023-10-12 08:35:00|219.82|217.42|219.7|217.3|220.28|217.88|219.47|217.07|0
1697100000000|2023-10-12 08:40:00|219.59|217.19|219.47|217.07|219.7|217.3|219.47|217.07|0
1697100300000|2023-10-12 08:45:00|219.53|217.13|219.82|217.42|219.93|217.53|218.9|216.5|0
1697100600000|2023-10-12 08:50:00|219.7|217.3|218.67|216.27|219.93|217.53|218.55|216.15|0
1697100900000|2023-10-12 08:55:00|218.55|216.15|217.86|215.46|218.66|216.26|217.81|215.41|0
1697101200000|2023-10-12 09:00:00|217.75|215.35|218.09|215.69|218.32|215.92|217.75|215.35|0
1697101500000|2023-10-12 09:05:00|218.03|215.63|217.63|215.23|218.03|215.63|217.52|215.12|0
1697101800000|2023-10-12 09:10:00|217.52|215.12|217.97|215.57|218.43|216.03|217.52|215.12|0
1697102100000|2023-10-12 09:15:00|218.09|215.69|217.86|215.46|218.09|215.69|217.63|215.23|0
1697102400000|2023-10-12 09:20:00|217.97|215.57|217.74|215.34|217.97|215.57|217.74|215.34|0
1697102700000|2023-10-12 09:25:00|217.8|215.4|218.08|215.68|218.31|215.91|217.63|215.23|0
1697103000000|2023-10-12 09:30:00|218.2|215.8|217.91|215.51|218.65|216.25|217.68|215.28|0
1697103300000|2023-10-12 09:35:00|217.79|215.39|217.56|215.16|217.91|215.51|217.45|215.05|0
1697103600000|2023-10-12 09:40:00|217.45|215.05|217.33|214.93|217.79|215.39|217.22|214.82|0
1697103900000|2023-10-12 09:45:00|217.22|214.82|216.76|214.36|217.33|214.93|216.76|214.36|0
1697104200000|2023-10-12 09:50:00|216.87|214.47|217.1|214.7|217.44|215.04|216.76|214.36|0
1697104500000|2023-10-12 09:55:00|217.21|214.81|217.21|214.81|217.33|214.93|217.1|214.7|0
1697104800000|2023-10-12 10:00:00|217.33|214.93|216.87|214.47|217.44|215.04|216.87|214.47|0
1697105100000|2023-10-12 10:05:00|216.76|214.36|217.1|214.7|217.32|214.92|216.76|214.36|0
1697105400000|2023-10-12 10:10:00|216.98|214.58|216.52|214.12|217.21|214.81|216.41|214.01|0
1697105700000|2023-10-12 10:15:00|216.75|214.35|216.3|213.9|216.87|214.47|215.84|213.44|0
1697106000000|2023-10-12 10:20:00|216.24|213.84|216.07|213.67|216.3|213.9|215.95|213.55|0
1697106300000|2023-10-12 10:25:00|216.18|213.78|216.81|214.41|216.86|214.46|216.18|213.78|0
1697106600000|2023-10-12 10:30:00|216.75|214.35|216.29|213.89|216.86|214.46|216.18|213.78|0
1697106900000|2023-10-12 10:35:00|216.18|213.78|216.29|213.89|216.52|214.12|215.84|213.44|0
1697107200000|2023-10-12 10:40:00|216.4|214|216.23|213.83|216.57|214.17|216.17|213.77|0
1697107500000|2023-10-12 10:45:00|216.17|213.77|216.74|214.34|216.74|214.34|216.17|213.77|0
1697107800000|2023-10-12 10:50:00|216.63|214.23|216.85|214.45|217.08|214.68|216.63|214.23|0
1697108100000|2023-10-12 10:55:00|216.97|214.57|217.08|214.68|217.2|214.8|216.62|214.22|0
1697108400000|2023-10-12 11:00:00|217.19|214.79|216.96|214.56|217.42|215.02|216.96|214.56|0
1697108700000|2023-10-12 11:05:00|217.08|214.68|217.31|214.91|217.53|215.13|216.96|214.56|0
1697109000000|2023-10-12 11:10:00|217.42|215.02|217.08|214.68|217.42|215.02|216.85|214.45|0
1697109300000|2023-10-12 11:15:00|217.02|214.62|217.19|214.79|217.19|214.79|216.51|214.11|0
1697109600000|2023-10-12 11:20:00|217.3|214.9|217.64|215.24|217.64|215.24|217.19|214.79|0
1697109900000|2023-10-12 11:25:00|217.59|215.19|217.64|215.24|217.87|215.47|217.41|215.01|0
1697110200000|2023-10-12 11:30:00|217.76|215.36|217.98|215.58|217.98|215.58|217.53|215.13|0
1697110500000|2023-10-12 11:35:00|217.87|215.47|217.52|215.12|217.87|215.47|217.3|214.9|0
1697110800000|2023-10-12 11:40:00|217.64|215.24|217.75|215.35|218.21|215.81|216.95|214.55|0
1697111100000|2023-10-12 11:45:00|217.81|215.41|217.98|215.58|217.98|215.58|216.84|214.44|0
1697111400000|2023-10-12 11:50:00|217.86|215.46|217.98|215.58|218.09|215.69|217.29|214.89|0
1697111700000|2023-10-12 11:55:00|217.86|215.46|216.95|214.55|217.86|215.46|216.83|214.43|0
1697112000000|2023-10-12 12:00:00|217.01|214.61|216.72|214.32|217.52|215.12|216.72|214.32|0
1697112300000|2023-10-12 12:05:00|216.78|214.38|216.26|213.86|217.06|214.66|216.26|213.86|0
1697112600000|2023-10-12 12:10:00|216.15|213.75|216.49|214.09|216.6|214.2|215.35|212.95|0
1697112900000|2023-10-12 12:15:00|216.6|214.2|216.6|214.2|217.28|214.88|216.49|214.09|0
1697113200000|2023-10-12 12:20:00|216.71|214.31|216.94|214.54|217.28|214.88|216.6|214.2|0
1697113500000|2023-10-12 12:25:00|216.88|214.48|216.6|214.2|217.05|214.65|216.03|213.63|0
1697113800000|2023-10-12 12:30:00|216.48|214.08|221.65|219.25|223.04|220.64|216.48|214.08|0
1697114100000|2023-10-12 12:35:00|220.27|217.87|222.71|220.31|224.12|221.72|220.16|217.76|0
1697114400000|2023-10-12 12:40:00|222.6|220.2|221.2|218.8|223.3|220.9|221.2|218.8|0
1697114700000|2023-10-12 12:45:00|220.73|218.33|218.31|215.91|221.08|218.68|218.19|215.79|0
1697115000000|2023-10-12 12:50:00|218.19|215.79|219.69|217.29|220.15|217.75|218.08|215.68|0
1697115300000|2023-10-12 12:55:00|219.8|217.4|221.19|218.79|221.31|218.91|219.34|216.94|0
1697115600000|2023-10-12 13:00:00|221.31|218.91|220.84|218.44|222.01|219.61|220.61|218.21|0
1697115900000|2023-10-12 13:05:00|220.96|218.56|221.77|219.37|222.35|219.95|220.84|218.44|0
1697116200000|2023-10-12 13:10:00|222|219.6|222.7|220.3|223.17|220.77|221.77|219.37|0
1697116500000|2023-10-12 13:15:00|222.82|220.42|223.17|220.77|223.28|220.88|221.89|219.49|0
1697116800000|2023-10-12 13:20:00|223.05|220.65|222.82|220.42|223.75|221.35|222.7|220.3|0
1697117100000|2023-10-12 13:25:00|222.35|219.95|221.53|219.13|223.05|220.65|221.18|218.78|0
1697117400000|2023-10-12 13:30:00|222.11|219.71|223.7|221.3|224.92|222.52|221.76|219.36|0
1697117700000|2023-10-12 13:35:00|223.59|221.19|224.03|221.63|224.27|221.87|222.39|219.99|0
1697118000000|2023-10-12 13:40:00|224.15|221.75|226.15|223.75|226.27|223.87|224.15|221.75|0
1697118300000|2023-10-12 13:45:00|226.27|223.87|227|224.6|227.36|224.96|225.23|222.83|0
1697118600000|2023-10-12 13:50:00|227.12|224.72|228.79|226.39|228.79|226.39|224.88|222.48|0
1697118900000|2023-10-12 13:55:00|228.67|226.27|228.59|226.19|229.98|227.58|228.17|225.77|0
1697119200000|2023-10-12 14:00:00|228.71|226.31|228.59|226.19|230.86|228.46|228.35|225.95|0
1697119500000|2023-10-12 14:05:00|228.71|226.31|227.52|225.12|229.07|226.67|226.81|224.41|0
1697119800000|2023-10-12 14:10:00|227.64|225.24|225.04|222.64|227.76|225.36|224.45|222.05|0
1697120100000|2023-10-12 14:15:00|224.92|222.52|225.74|223.34|227.16|224.76|224.92|222.52|0
1697120400000|2023-10-12 14:20:00|225.86|223.46|225.74|223.34|226.1|223.7|224.44|222.04|0
1697120700000|2023-10-12 14:25:00|225.62|223.22|226.45|224.05|226.45|224.05|222.69|220.29|0
1697121000000|2023-10-12 14:30:00|226.21|223.81|226.21|223.81|227.75|225.35|225.86|223.46|0
1697121300000|2023-10-12 14:35:00|226.33|223.93|227.27|224.87|227.63|225.23|225.5|223.1|0
1697121600000|2023-10-12 14:40:00|227.39|224.99|228.83|226.43|228.83|226.43|225.97|223.57|0
1697121900000|2023-10-12 14:45:00|229.19|226.79|226.33|223.93|229.43|227.03|225.51|223.11|0
1697122200000|2023-10-12 14:50:00|226.22|223.82|226.93|224.53|227.76|225.36|225.63|223.23|0
1697122500000|2023-10-12 14:55:00|227.04|224.64|225.03|222.63|227.52|225.12|224.56|222.16|0
1697122800000|2023-10-12 15:00:00|224.92|222.52|225.98|223.58|227.4|225|224.74|222.34|0
1697123100000|2023-10-12 15:05:00|225.86|223.46|224.79|222.39|226.45|224.05|224.44|222.04|0
1697123400000|2023-10-12 15:10:00|224.68|222.28|222.8|220.4|224.79|222.39|222.56|220.16|0
1697123700000|2023-10-12 15:15:00|222.68|220.28|222.91|220.51|223.73|221.33|222.33|219.93|0
1697124000000|2023-10-12 15:20:00|222.8|220.4|223.85|221.45|223.97|221.57|221.51|219.11|0
1697124300000|2023-10-12 15:25:00|223.97|221.57|224.91|222.51|225.26|222.86|223.03|220.63|0
1697124600000|2023-10-12 15:30:00|224.79|222.39|224.67|222.27|226.08|223.68|224.55|222.15|0
1697124900000|2023-10-12 15:35:00|224.55|222.15|224.55|222.15|225.97|223.57|224.31|221.91|0
1697125200000|2023-10-12 15:40:00|224.79|222.39|224.78|222.38|225.85|223.45|223.96|221.56|0
1697125500000|2023-10-12 15:45:00|224.9|222.5|225.96|223.56|226.08|223.68|224.08|221.68|0
1697125800000|2023-10-12 15:50:00|226.08|223.68|224.19|221.79|226.43|224.03|224.07|221.67|0
1697126100000|2023-10-12 15:55:00|224.31|221.91|223.14|220.74|224.66|222.26|222.9|220.5|0
1697126400000|2023-10-12 16:00:00|222.9|220.5|223.6|221.2|224.42|222.02|221.27|218.87|0
1697126700000|2023-10-12 16:05:00|223.37|220.97|222.66|220.26|223.37|220.97|221.85|219.45|0
1697127000000|2023-10-12 16:10:00|222.55|220.15|223.13|220.73|223.72|221.32|222.2|219.8|0
1697127300000|2023-10-12 16:15:00|223.25|220.85|221.26|218.86|223.25|220.85|221.14|218.74|0
1697127600000|2023-10-12 16:20:00|221.14|218.74|219.75|217.35|221.96|219.56|219.29|216.89|0
1697127900000|2023-10-12 16:25:00|219.63|217.23|219.86|217.46|220.79|218.39|219.4|217|0
1697128200000|2023-10-12 16:30:00|219.98|217.58|220.91|218.51|221.02|218.62|219.63|217.23|0
1697128500000|2023-10-12 16:35:00|220.79|218.39|222.27|219.87|222.39|219.99|220.09|217.69|0
1697128800000|2023-10-12 16:40:00|222.39|219.99|219.16|216.76|222.39|219.99|218.82|216.42|0
1697129100000|2023-10-12 16:45:00|219.51|217.11|220.79|218.39|220.79|218.39|219.51|217.11|0
1697129400000|2023-10-12 16:50:00|220.68|218.28|220.67|218.27|221.26|218.86|220.32|217.92|0
1697129700000|2023-10-12 16:55:00|220.56|218.16|221.23|218.83|223.01|220.61|220.56|218.16|0
1697130000000|2023-10-12 17:00:00|221.35|218.95|227.17|224.77|228.13|225.73|221.35|218.95|0
1697130300000|2023-10-12 17:05:00|227.53|225.13|231.64|229.24|232.36|229.96|226.43|224.03|0
1697130600000|2023-10-12 17:10:00|231.88|229.48|233.69|231.29|233.81|231.41|231.28|228.88|0
1697130900000|2023-10-12 17:15:00|234.06|231.66|234.97|232.57|235.94|233.54|233.1|230.7|0
1697131200000|2023-10-12 17:20:00|234.85|232.45|235.57|233.17|235.82|233.42|234.12|231.72|0
1697131500000|2023-10-12 17:25:00|235.45|233.05|238.14|235.74|238.26|235.86|235.45|233.05|0
1697131800000|2023-10-12 17:30:00|238.87|236.47|239.37|236.97|239.49|237.09|236.91|234.51|0
1697132100000|2023-10-12 17:35:00|239|236.6|240.1|237.7|240.35|237.95|238.26|235.86|0
1697132400000|2023-10-12 17:40:00|239.98|237.58|240.21|237.81|240.23|237.83|238.48|236.08|0
1697132700000|2023-10-12 17:45:00|240.09|237.69|238.98|236.58|240.09|237.69|238.11|235.71|0
1697133000000|2023-10-12 17:50:00|239.1|236.7|241.33|238.93|241.82|239.42|238.98|236.58|0
1697133300000|2023-10-12 17:55:00|241.2|238.8|242.57|240.17|242.82|240.42|240.09|237.69|0
1697133600000|2023-10-12 18:00:00|242.69|240.29|245.67|243.27|245.67|243.27|242.68|240.28|0
1697133900000|2023-10-12 18:05:00|245.92|243.52|248.05|245.65|248.17|245.77|245.17|242.77|0
1697134200000|2023-10-12 18:10:00|248.3|245.9|248.17|245.77|249.81|247.41|247.92|245.52|0
1697134500000|2023-10-12 18:15:00|248.3|245.9|251.04|248.64|251.68|249.28|245.49|243.09|0
1697134800000|2023-10-12 18:20:00|250.92|248.52|246.53|244.13|251.04|248.64|245.91|243.51|0
1697135100000|2023-10-12 18:25:00|246.65|244.25|244.79|242.39|247.15|244.75|244.66|242.26|0
1697135400000|2023-10-12 18:30:00|244.91|242.51|241.57|239.17|246.03|243.63|241.57|239.17|0
1697135700000|2023-10-12 18:35:00|241.82|239.42|240.71|238.31|242.19|239.79|240.58|238.18|0
1697136000000|2023-10-12 18:40:00|240.58|238.18|241.08|238.68|242.44|240.04|240.58|238.18|0
1697136300000|2023-10-12 18:45:00|240.95|238.55|239.1|236.7|241.57|239.17|238.86|236.46|0
1697136600000|2023-10-12 18:50:00|239.23|236.83|240.21|237.81|240.95|238.55|238.73|236.33|0
1697136900000|2023-10-12 18:55:00|240.09|237.69|240.82|238.42|241.07|238.67|239.47|237.07|0
1697137200000|2023-10-12 19:00:00|240.33|237.93|238.61|236.21|240.82|238.42|238.48|236.08|0
1697137500000|2023-10-12 19:05:00|238.85|236.45|238.48|236.08|239.96|237.56|238.11|235.71|0
1697137800000|2023-10-12 19:10:00|238.6|236.2|238.11|235.71|240.33|237.93|237.75|235.35|0
1697138100000|2023-10-12 19:15:00|238.24|235.84|236.64|234.24|238.97|236.57|236.03|233.63|0
1697138400000|2023-10-12 19:20:00|236.77|234.37|237.15|234.75|238.91|236.51|235.19|232.79|0
1697138700000|2023-10-12 19:25:00|237.28|234.88|237.77|235.37|238.63|236.23|237.28|234.88|0
1697139000000|2023-10-12 19:30:00|237.64|235.24|235.44|233.04|237.64|235.24|234.35|231.95|0
1697139300000|2023-10-12 19:35:00|235.56|233.16|233.98|231.58|235.56|233.16|233.25|230.85|0
1697139600000|2023-10-12 19:40:00|233.86|231.46|235.93|233.53|236.05|233.65|233.74|231.34|0
1697139900000|2023-10-12 19:45:00|235.68|233.28|235.44|233.04|236.66|234.26|235.19|232.79|0
1697140200000|2023-10-12 19:50:00|235.19|232.79|235.8|233.4|236.53|234.13|233.37|230.97|0
1697140500000|2023-10-12 19:55:00|235.92|233.52|236.17|233.77|236.53|234.13|235.31|232.91|0
1697140800000|2023-10-12 20:00:00|235.92|233.52|236.04|233.64|236.29|233.89|235.43|233.03|0
1697141100000|2023-10-12 20:05:00|235.92|233.52|235.06|232.66|235.92|233.52|234.7|232.3|0
1697141400000|2023-10-12 20:10:00|234.94|232.54|235.31|232.91|235.92|233.52|234.45|232.05|0
1697141700000|2023-10-12 20:15:00|235.53|232.93|235.89|233.29|236.02|233.42|235.41|232.81|0
1697142000000|2023-10-12 20:20:00|235.77|233.17|234.9|232.3|235.89|233.29|234.78|232.18|0
1697142300000|2023-10-12 20:25:00|235.03|232.43|235.02|232.42|235.15|232.55|234.54|231.94|0
1697142600000|2023-10-12 20:30:00|234.9|232.3|235.02|232.42|235.02|232.42|234.78|232.18|0
1697142900000|2023-10-12 20:35:00|234.9|232.3|235.26|232.66|235.27|232.67|234.9|232.3|0
1697143200000|2023-10-12 20:40:00|235.14|232.54|235.02|232.42|235.26|232.66|235.02|232.42|0
1697143500000|2023-10-12 20:45:00|235.14|232.54|235.26|232.66|235.38|232.78|235.02|232.42|0
1697143800000|2023-10-12 20:50:00|235.38|232.78|235.38|232.78|235.51|232.91|235.26|232.66|0
1697144100000|2023-10-12 20:55:00|235.5|232.9|235.32|232.72|235.75|233.15|235.32|232.72|0
1697144400000|2023-10-12 21:00:00|235.31|232.71|235.09|232.49|235.36|232.76|235.09|232.49|0
1697144700000|2023-10-12 21:05:00|235.04|232.44|235.36|232.76|235.36|232.76|235.04|232.44|0
1697145000000|2023-10-12 21:10:00|235.34|232.74|235.25|232.65|235.34|232.74|235.25|232.65|0
1697145300000|2023-10-12 21:15:00|235.23|232.63|235.21|232.61|235.23|232.63|235.14|232.54|0
1697145600000|2023-10-12 21:20:00|235.14|232.54|235.16|232.56|235.16|232.56|235.09|232.49|0
1697145900000|2023-10-12 21:25:00|235.18|232.58|235.23|232.63|235.33|232.73|235.1|232.5|0
1697146200000|2023-10-12 21:30:00|235.18|232.58|234.99|232.39|235.18|232.58|234.99|232.39|0
1697146800000|2023-10-12 21:40:00|235.23|232.63|235.19|232.59|235.23|232.63|235.13|232.53|0
1697147100000|2023-10-12 21:45:00|235.21|232.61|235.2|232.6|235.24|232.64|235.17|232.57|0
1697147400000|2023-10-12 21:50:00|235.22|232.62|235.34|232.74|235.34|232.74|235.22|232.62|0
1697147700000|2023-10-12 21:55:00|235.36|232.76|235.27|232.67|235.36|232.76|235.13|232.53|0
1697148000000|2023-10-12 22:00:00|235.06|232.46|236.34|233.74|236.34|233.74|234.69|232.09|0
1697148300000|2023-10-12 22:05:00|236.22|233.62|236.09|233.49|236.46|233.86|235.97|233.37|0
1697148600000|2023-10-12 22:10:00|236.22|233.62|236.09|233.49|236.28|233.68|235.97|233.37|0
1697148900000|2023-10-12 22:15:00|235.97|233.37|235.97|233.37|235.97|233.37|235.97|233.37|0
1697149200000|2023-10-12 22:20:00|235.72|233.12|235.35|232.75|235.72|233.12|235.35|232.75|0
1697149500000|2023-10-12 22:25:00|235.23|232.63|234.86|232.26|235.23|232.63|234.62|232.02|0
1697149800000|2023-10-12 22:30:00|234.74|232.14|235.23|232.63|235.35|232.75|234.74|232.14|0
1697150100000|2023-10-12 22:35:00|235.11|232.51|234.74|232.14|235.11|232.51|234.74|232.14|0
1697150400000|2023-10-12 22:40:00|234.86|232.26|235.35|232.75|235.35|232.75|234.86|232.26|0
1697150700000|2023-10-12 22:45:00|235.23|232.63|234.98|232.38|235.23|232.63|234.86|232.26|0
1697151000000|2023-10-12 22:50:00|235.1|232.5|235.35|232.75|235.35|232.75|235.1|232.5|0
1697151300000|2023-10-12 22:55:00|235.22|232.62|234.86|232.26|235.22|232.62|234.73|232.13|0
1697151600000|2023-10-12 23:00:00|234.98|232.38|235.1|232.5|235.1|232.5|234.85|232.25|0
1697151900000|2023-10-12 23:05:00|234.98|232.38|235.1|232.5|235.59|232.99|234.98|232.38|0
1697152200000|2023-10-12 23:10:00|234.97|232.37|234.97|232.37|235.34|232.74|234.97|232.37|0
1697152500000|2023-10-12 23:15:00|234.85|232.25|234.73|232.13|235.04|232.44|234.73|232.13|0
1697152800000|2023-10-12 23:20:00|234.61|232.01|234.73|232.13|234.85|232.25|234.6|232|0
1697153100000|2023-10-12 23:25:00|234.6|232|234.24|231.64|234.73|232.13|234.12|231.52|0
1697153400000|2023-10-12 23:30:00|234.18|231.58|233.99|231.39|234.36|231.76|233.99|231.39|0
1697153700000|2023-10-12 23:35:00|234.11|231.51|234.84|232.24|234.84|232.24|233.87|231.27|0
1697154000000|2023-10-12 23:40:00|234.72|232.12|234.72|232.12|234.84|232.24|234.48|231.88|0
1697154300000|2023-10-12 23:45:00|234.6|232|233.99|231.39|234.84|232.24|233.87|231.27|0
1697154600000|2023-10-12 23:50:00|234.11|231.51|233.86|231.26|234.11|231.51|233.62|231.02|0
1697154900000|2023-10-12 23:55:00|233.99|231.39|234.23|231.63|234.23|231.63|233.74|231.14|0
1697155200000|2023-10-13 00:00:00|233.86|231.26|233.37|230.77|234.11|231.51|233.37|230.77|0
1697155500000|2023-10-13 00:05:00|233.25|230.65|233.37|230.77|233.62|231.02|233.13|230.53|0
1697155800000|2023-10-13 00:10:00|233.49|230.89|233.61|231.01|234.22|231.62|233.37|230.77|0
1697156100000|2023-10-13 00:15:00|233.49|230.89|233.86|231.26|234.1|231.5|233.13|230.53|0
1697156400000|2023-10-13 00:20:00|233.98|231.38|234.59|231.99|234.71|232.11|233.73|231.13|0
1697156700000|2023-10-13 00:25:00|234.71|232.11|234.1|231.5|234.83|232.23|233.98|231.38|0
1697157000000|2023-10-13 00:30:00|234.12|231.72|233.87|231.47|234.12|231.72|233.51|231.11|0
1697157300000|2023-10-13 00:35:00|234|231.6|234.72|232.32|234.85|232.45|233.75|231.35|0
1697157600000|2023-10-13 00:40:00|234.48|232.08|234.48|232.08|234.72|232.32|234.11|231.71|0
1697157900000|2023-10-13 00:45:00|234.36|231.96|233.63|231.23|234.36|231.96|233.5|231.1|0
1697158200000|2023-10-13 00:50:00|233.75|231.35|234.11|231.71|234.11|231.71|233.5|231.1|0
1697158500000|2023-10-13 00:55:00|233.99|231.59|233.5|231.1|234.05|231.65|233.5|231.1|0
1697158800000|2023-10-13 01:00:00|233.62|231.22|234.74|232.34|235.6|233.2|233.5|231.1|0
1697159100000|2023-10-13 01:05:00|234.86|232.46|234.62|232.22|234.86|232.46|234.14|231.74|0
1697159400000|2023-10-13 01:10:00|234.74|232.34|234.86|232.46|235.35|232.95|234.5|232.1|0
1697159700000|2023-10-13 01:15:00|234.74|232.34|234.25|231.85|234.98|232.58|234.13|231.73|0
1697160000000|2023-10-13 01:20:00|234.13|231.73|234.25|231.85|234.62|232.22|234.13|231.73|0
1697160300000|2023-10-13 01:25:00|234.37|231.97|234.01|231.61|234.49|232.09|234.01|231.61|0
1697160600000|2023-10-13 01:30:00|234.13|231.73|233.52|231.12|234.37|231.97|233.4|231|0
1697160900000|2023-10-13 01:35:00|233.64|231.24|234.25|231.85|234.25|231.85|233.64|231.24|0
1697161200000|2023-10-13 01:40:00|234.37|231.97|233.52|231.12|234.37|231.97|233.52|231.12|0
1697161500000|2023-10-13 01:45:00|233.64|231.24|233.64|231.24|233.88|231.48|233.64|231.24|0
1697161800000|2023-10-13 01:50:00|233.76|231.36|234|231.6|234|231.6|233.64|231.24|0
1697162100000|2023-10-13 01:55:00|233.88|231.48|233.88|231.48|234|231.6|233.76|231.36|0
1697162400000|2023-10-13 02:00:00|234|231.6|234.12|231.72|234.36|231.96|233.88|231.48|0
1697162700000|2023-10-13 02:05:00|234|231.6|233.27|230.87|234|231.6|232.43|230.03|0
1697163000000|2023-10-13 02:10:00|233.39|230.99|232.91|230.51|233.39|230.99|232.54|230.14|0
1697163300000|2023-10-13 02:15:00|233.03|230.63|233.15|230.75|233.27|230.87|232.66|230.26|0
1697163600000|2023-10-13 02:20:00|233.27|230.87|233.14|230.74|233.27|230.87|232.9|230.5|0
1697163900000|2023-10-13 02:25:00|233.02|230.62|233.63|231.23|233.75|231.35|233.02|230.62|0
1697164200000|2023-10-13 02:30:00|233.75|231.35|233.75|231.35|233.99|231.59|233.5|231.1|0
1697164500000|2023-10-13 02:35:00|233.87|231.47|233.74|231.34|233.99|231.59|233.74|231.34|0
1697164800000|2023-10-13 02:40:00|233.87|231.47|233.86|231.46|234.35|231.95|233.74|231.34|0
1697165100000|2023-10-13 02:45:00|233.98|231.58|233.74|231.34|234.11|231.71|233.74|231.34|0
1697165400000|2023-10-13 02:50:00|233.86|231.46|233.98|231.58|233.98|231.58|233.62|231.22|0
1697165700000|2023-10-13 02:55:00|234.1|231.7|234.1|231.7|234.34|231.94|233.98|231.58|0
1697166000000|2023-10-13 03:00:00|233.98|231.58|233.49|231.09|233.98|231.58|233.49|231.09|0
1697166300000|2023-10-13 03:05:00|233.62|231.22|233.37|230.97|233.62|231.22|233.25|230.85|0
1697166600000|2023-10-13 03:10:00|233.49|231.09|233.61|231.21|233.98|231.58|233.49|231.09|0
1697166900000|2023-10-13 03:15:00|233.49|231.09|233.73|231.33|233.73|231.33|233.37|230.97|0
1697167200000|2023-10-13 03:20:00|233.61|231.21|233.97|231.57|234.09|231.69|233.61|231.21|0
1697167500000|2023-10-13 03:25:00|234.04|231.64|234.09|231.69|234.21|231.81|233.97|231.57|0
1697167800000|2023-10-13 03:30:00|233.97|231.57|234.21|231.81|234.33|231.93|233.97|231.57|0
1697168100000|2023-10-13 03:35:00|234.33|231.93|234.33|231.93|234.33|231.93|233.85|231.45|0
1697168400000|2023-10-13 03:40:00|234.45|232.05|234.09|231.69|234.45|232.05|233.97|231.57|0
1697168700000|2023-10-13 03:45:00|233.97|231.57|234.21|231.81|234.33|231.93|233.97|231.57|0
1697169000000|2023-10-13 03:50:00|234.09|231.69|233.96|231.56|234.09|231.69|233.84|231.44|0
1697169300000|2023-10-13 03:55:00|234.08|231.68|233.96|231.56|234.08|231.68|233.72|231.32|0
1697169600000|2023-10-13 04:00:00|234.08|231.68|234.32|231.92|234.45|232.05|233.84|231.44|0
1697169900000|2023-10-13 04:05:00|234.2|231.8|234.08|231.68|234.32|231.92|233.72|231.32|0
1697170200000|2023-10-13 04:10:00|234.2|231.8|234.2|231.8|234.32|231.92|234.08|231.68|0
1697170500000|2023-10-13 04:15:00|234.32|231.92|234.08|231.68|234.32|231.92|234.08|231.68|0
1697170800000|2023-10-13 04:20:00|233.95|231.55|233.95|231.55|234.2|231.8|233.83|231.43|0
1697171100000|2023-10-13 04:25:00|234.02|231.62|233.35|230.95|234.02|231.62|233.23|230.83|0
1697171400000|2023-10-13 04:30:00|233.47|231.07|233.47|231.07|233.71|231.31|233.47|231.07|0
1697171700000|2023-10-13 04:35:00|233.59|231.19|233.83|231.43|233.95|231.55|233.47|231.07|0
1697172000000|2023-10-13 04:40:00|233.71|231.31|234.31|231.91|234.43|232.03|233.71|231.31|0
1697172300000|2023-10-13 04:45:00|234.43|232.03|234.43|232.03|234.55|232.15|234.19|231.79|0
1697172600000|2023-10-13 04:50:00|234.31|231.91|234.31|231.91|234.55|232.15|234.19|231.79|0
1697172900000|2023-10-13 04:55:00|234.19|231.79|234.55|232.15|234.67|232.27|234.19|231.79|0
1697173200000|2023-10-13 05:00:00|234.67|232.27|234.3|231.9|234.67|232.27|234.18|231.78|0
1697173500000|2023-10-13 05:05:00|234.37|231.97|234.3|231.9|234.67|232.27|234.3|231.9|0
1697173800000|2023-10-13 05:10:00|234.42|232.02|233.94|231.54|234.42|232.02|233.94|231.54|0
1697174100000|2023-10-13 05:15:00|233.82|231.42|233.94|231.54|234.18|231.78|233.82|231.42|0
1697174400000|2023-10-13 05:20:00|234.06|231.66|233.69|231.29|234.06|231.66|233.57|231.17|0
1697174700000|2023-10-13 05:25:00|233.81|231.41|233.81|231.41|234.06|231.66|233.81|231.41|0
1697175000000|2023-10-13 05:30:00|233.93|231.53|234.05|231.65|234.3|231.9|233.81|231.41|0
1697175300000|2023-10-13 05:35:00|233.81|231.41|234.54|232.14|234.66|232.26|233.69|231.29|0
1697175600000|2023-10-13 05:40:00|234.66|232.26|234.78|232.38|234.9|232.5|234.66|232.26|0
1697175900000|2023-10-13 05:45:00|234.66|232.26|234.53|232.13|234.66|232.26|234.41|232.01|0
1697176200000|2023-10-13 05:50:00|234.65|232.25|234.6|232.2|234.65|232.25|234.29|231.89|0
1697176500000|2023-10-13 05:55:00|234.53|232.13|234.17|231.77|234.65|232.25|234.17|231.77|0
1697176800000|2023-10-13 06:00:00|234.05|231.65|235.5|233.1|235.75|233.35|233.92|231.52|0
1697177100000|2023-10-13 06:05:00|235.38|232.98|235.26|232.86|235.38|232.98|234.29|231.89|0
1697177400000|2023-10-13 06:10:00|235.13|232.73|235.86|233.46|235.86|233.46|234.89|232.49|0
1697177700000|2023-10-13 06:15:00|235.93|233.53|235.5|233.1|235.99|233.59|235.13|232.73|0
1697178000000|2023-10-13 06:20:00|235.62|233.22|235.62|233.22|235.98|233.58|235.5|233.1|0
1697178300000|2023-10-13 06:25:00|235.5|233.1|235.13|232.73|235.62|233.22|235.13|232.73|0
1697178600000|2023-10-13 06:30:00|235.25|232.85|234.51|232.11|235.49|233.09|234.26|231.86|0
1697178900000|2023-10-13 06:35:00|234.38|231.98|234.38|231.98|234.63|232.23|234.14|231.74|0
1697179200000|2023-10-13 06:40:00|234.26|231.86|232.92|230.52|234.26|231.86|232.8|230.4|0
1697179500000|2023-10-13 06:45:00|232.99|230.59|233.17|230.77|233.17|230.77|232.68|230.28|0
1697179800000|2023-10-13 06:50:00|233.04|230.64|233.35|230.95|233.53|231.13|233.04|230.64|0
1697180100000|2023-10-13 06:55:00|233.28|230.88|233.4|231|233.77|231.37|233.1|230.7|0
1697180400000|2023-10-13 07:00:00|233.28|230.88|232.92|230.52|233.4|231|232.5|230.1|0
1697180700000|2023-10-13 07:05:00|232.8|230.4|232.19|229.79|233.52|231.12|232.07|229.67|0
1697181000000|2023-10-13 07:10:00|232.01|229.61|231.22|228.82|232.19|229.79|230.74|228.34|0
1697181300000|2023-10-13 07:15:00|231.59|229.19|233.16|230.76|233.76|231.36|231.17|228.77|0
1697181600000|2023-10-13 07:20:00|233.03|230.63|232.79|230.39|234.01|231.61|232.79|230.39|0
1697181900000|2023-10-13 07:25:00|232.91|230.51|231.46|229.06|232.91|230.51|231.46|229.06|0
1697182200000|2023-10-13 07:30:00|231.34|228.94|231.7|229.3|232.18|229.78|230.86|228.46|0
1697182500000|2023-10-13 07:35:00|231.82|229.42|231.1|228.7|232.42|230.02|231.1|228.7|0
1697182800000|2023-10-13 07:40:00|230.86|228.46|231.34|228.94|231.82|229.42|230.73|228.33|0
1697183100000|2023-10-13 07:45:00|231.28|228.88|231.09|228.69|231.46|229.06|230.61|228.21|0
1697183400000|2023-10-13 07:50:00|231.04|228.64|231.33|228.93|232.18|229.78|230.97|228.57|0
1697183700000|2023-10-13 07:55:00|231.45|229.05|232.18|229.78|232.66|230.26|231.39|228.99|0
1697184000000|2023-10-13 08:00:00|231.81|229.41|230.85|228.45|232|229.6|230.49|228.09|0
1697184300000|2023-10-13 08:05:00|230.97|228.57|230.85|228.45|231.33|228.93|230.13|227.73|0
1697184600000|2023-10-13 08:10:00|230.97|228.57|231.21|228.81|231.45|229.05|230.6|228.2|0
1697184900000|2023-10-13 08:15:00|231.45|229.05|232.41|230.01|232.53|230.13|230.96|228.56|0
1697185200000|2023-10-13 08:20:00|232.29|229.89|232.65|230.25|232.65|230.25|232.17|229.77|0
1697185500000|2023-10-13 08:25:00|232.77|230.37|233.13|230.73|233.5|231.1|232.41|230.01|0
1697185800000|2023-10-13 08:30:00|233.01|230.61|233.25|230.85|233.8|231.4|232.77|230.37|0
1697186100000|2023-10-13 08:35:00|233.13|230.73|234.22|231.82|234.35|231.95|232.41|230.01|0
1697186400000|2023-10-13 08:40:00|234.35|231.95|235.2|232.8|235.44|233.04|234.35|231.95|0
1697186700000|2023-10-13 08:45:00|235.07|232.67|235.07|232.67|235.19|232.79|233.98|231.58|0
1697187000000|2023-10-13 08:50:00|235.19|232.79|234.95|232.55|235.32|232.92|234.83|232.43|0
1697187300000|2023-10-13 08:55:00|235.07|232.67|234.83|232.43|235.19|232.79|234.46|232.06|0
1697187600000|2023-10-13 09:00:00|234.95|232.55|235.68|233.28|236.05|233.65|234.46|232.06|0
1697187900000|2023-10-13 09:05:00|235.8|233.4|237.76|235.36|238.13|235.73|235.8|233.4|0
1697188200000|2023-10-13 09:10:00|237.7|235.3|237.63|235.23|238.13|235.73|237.39|234.99|0
1697188500000|2023-10-13 09:15:00|237.76|235.36|237.45|235.05|238.5|236.1|237.39|234.99|0
1697188800000|2023-10-13 09:20:00|237.51|235.11|237.2|234.8|237.76|235.36|237.02|234.62|0
1697189100000|2023-10-13 09:25:00|237.14|234.74|237.75|235.35|238.12|235.72|237.02|234.62|0
1697189400000|2023-10-13 09:30:00|237.82|235.42|238.49|236.09|238.74|236.34|237.51|235.11|0
1697189700000|2023-10-13 09:35:00|238.37|235.97|238.12|235.72|238.37|235.97|237.14|234.74|0
1697190000000|2023-10-13 09:40:00|238|235.6|239.56|237.16|239.93|237.53|237.83|235.43|0
1697190300000|2023-10-13 09:45:00|239.68|237.28|239.93|237.53|240.79|238.39|239.07|236.67|0
1697190600000|2023-10-13 09:50:00|239.8|237.4|242.52|240.12|242.65|240.25|239.8|237.4|0
1697190900000|2023-10-13 09:55:00|242.9|240.5|243.38|240.98|243.6|241.2|241.16|238.76|0
1697191200000|2023-10-13 10:00:00|243.26|240.86|242.39|239.99|243.51|241.11|241.89|239.49|0
1697191500000|2023-10-13 10:05:00|242.51|240.11|243.5|241.1|243.5|241.1|242.02|239.62|0
1697191800000|2023-10-13 10:10:00|243.38|240.98|243.5|241.1|244.5|242.1|243.01|240.61|0
1697192100000|2023-10-13 10:15:00|243.38|240.98|243.25|240.85|243.63|241.23|242.14|239.74|0
1697192400000|2023-10-13 10:20:00|243.13|240.73|243.25|240.85|243.87|241.47|242.76|240.36|0
1697192700000|2023-10-13 10:25:00|243|240.6|243.62|241.22|243.62|241.22|242.26|239.86|0
1697193000000|2023-10-13 10:30:00|243.5|241.1|244.12|241.72|244.49|242.09|243|240.6|0
1697193300000|2023-10-13 10:35:00|243.99|241.59|242.63|240.23|244.61|242.21|242.5|240.1|0
1697193600000|2023-10-13 10:40:00|242.75|240.35|244.36|241.96|244.36|241.96|242.63|240.23|0
1697193900000|2023-10-13 10:45:00|244.49|242.09|240.96|238.56|244.49|242.09|240.65|238.25|0
1697194200000|2023-10-13 10:50:00|241.14|238.74|241.45|239.05|241.76|239.36|239.91|237.51|0
1697194500000|2023-10-13 10:55:00|241.38|238.98|241.38|238.98|241.75|239.35|240.4|238|0
1697194800000|2023-10-13 11:00:00|241.51|239.11|240.15|237.75|241.63|239.23|240.03|237.63|0
1697195100000|2023-10-13 11:05:00|240.09|237.69|239.29|236.89|240.39|237.99|239.29|236.89|0
1697195400000|2023-10-13 11:10:00|239.41|237.01|238.8|236.4|239.78|237.38|238.55|236.15|0
1697195700000|2023-10-13 11:15:00|238.92|236.52|240.14|237.74|240.14|237.74|238.92|236.52|0
1697196000000|2023-10-13 11:20:00|240.27|237.87|239.04|236.64|240.51|238.11|238.67|236.27|0
1697196300000|2023-10-13 11:25:00|239.16|236.76|237.2|234.8|239.4|237|236.96|234.56|0
1697196600000|2023-10-13 11:30:00|237.32|234.92|238.42|236.02|238.42|236.02|237.32|234.92|0
1697196900000|2023-10-13 11:35:00|238.54|236.14|237.56|235.16|238.54|236.14|237.56|235.16|0
1697197200000|2023-10-13 11:40:00|237.44|235.04|238.3|235.9|238.79|236.39|237.08|234.68|0
1697197500000|2023-10-13 11:45:00|238.36|235.96|239.09|236.69|239.64|237.24|238.3|235.9|0
1697197800000|2023-10-13 11:50:00|239.03|236.63|237.93|235.53|239.15|236.75|237.5|235.1|0
1697198100000|2023-10-13 11:55:00|238.05|235.65|238.41|236.01|238.9|236.5|237.56|235.16|0
1697198400000|2023-10-13 12:00:00|238.05|235.65|238.66|236.26|238.66|236.26|237.68|235.28|0
1697198700000|2023-10-13 12:05:00|238.48|236.08|240.62|238.22|240.99|238.59|238.41|236.01|0
1697199000000|2023-10-13 12:10:00|240.37|237.97|239.88|237.48|240.5|238.1|239.02|236.62|0
1697199300000|2023-10-13 12:15:00|239.64|237.24|240.25|237.85|240.5|238.1|239.27|236.87|0
1697199600000|2023-10-13 12:20:00|240.13|237.73|238.04|235.64|240.49|238.09|237.92|235.52|0
1697199900000|2023-10-13 12:25:00|238.16|235.76|236.88|234.48|238.28|235.88|236.57|234.17|0
1697200200000|2023-10-13 12:30:00|236.94|234.54|235.36|232.96|236.94|234.54|234.87|232.47|0
1697200500000|2023-10-13 12:35:00|235.11|232.71|233.58|231.18|235.55|233.15|233.46|231.06|0
1697200800000|2023-10-13 12:40:00|233.46|231.06|233.22|230.82|234.19|231.79|233.22|230.82|0
1697201100000|2023-10-13 12:45:00|233.34|230.94|233.1|230.7|233.7|231.3|232.26|229.86|0
1697201400000|2023-10-13 12:50:00|232.98|230.58|231.77|229.37|233.1|230.7|230.82|228.42|0
1697201700000|2023-10-13 12:55:00|231.89|229.49|230.7|228.3|231.89|229.49|230.34|227.94|0
1697202000000|2023-10-13 13:00:00|230.58|228.18|230.1|227.7|231.29|228.89|229.74|227.34|0
1697202300000|2023-10-13 13:05:00|230.34|227.94|231.07|228.67|231.55|229.15|229.5|227.1|0
1697202600000|2023-10-13 13:10:00|231.19|228.79|230.95|228.55|231.43|229.03|230.59|228.19|0
1697202900000|2023-10-13 13:15:00|230.83|228.43|231.3|228.9|231.66|229.26|230.71|228.31|0
1697203200000|2023-10-13 13:20:00|231.54|229.14|232.26|229.86|232.26|229.86|231.3|228.9|0
1697203500000|2023-10-13 13:25:00|232.14|229.74|231.66|229.26|232.5|230.1|231.3|228.9|0
1697203800000|2023-10-13 13:30:00|231.42|229.02|229.99|227.59|231.42|229.02|228.1|225.7|0
1697204100000|2023-10-13 13:35:00|229.63|227.23|227.74|225.34|231.66|229.26|227.74|225.34|0
1697204400000|2023-10-13 13:40:00|227.62|225.22|229.04|226.64|229.04|226.64|225.62|223.22|0
1697204700000|2023-10-13 13:45:00|228.92|226.52|227.73|225.33|230.22|227.82|227.73|225.33|0
1697205000000|2023-10-13 13:50:00|227.26|224.86|227.38|224.98|227.85|225.45|226.32|223.92|0
1697205300000|2023-10-13 13:55:00|227.26|224.86|227.85|225.45|228.44|226.04|225.85|223.45|0
1697205600000|2023-10-13 14:00:00|229.21|226.81|231.17|228.77|232.73|230.33|228.44|226.04|0
1697205900000|2023-10-13 14:05:00|230.57|228.17|231.29|228.89|233.92|231.52|229.86|227.46|0
1697206200000|2023-10-13 14:10:00|231.41|229.01|235|232.6|235.13|232.73|231.41|229.01|0
1697206500000|2023-10-13 14:15:00|235.13|232.73|235.24|232.84|236.21|233.81|234.16|231.76|0
1697206800000|2023-10-13 14:20:00|235|232.6|235.97|233.57|236.21|233.81|232.72|230.32|0
1697207100000|2023-10-13 14:25:00|235.73|233.33|236.07|233.67|236.07|233.67|233.92|231.52|0
1697207400000|2023-10-13 14:30:00|236.31|233.91|233.3|230.9|237.03|234.63|233.3|230.9|0
1697207700000|2023-10-13 14:35:00|233.06|230.66|236.55|234.15|236.55|234.15|233.06|230.66|0
1697208000000|2023-10-13 14:40:00|236.43|234.03|236.85|234.45|238.24|235.84|236.3|233.9|0
1697208300000|2023-10-13 14:45:00|236.91|234.51|239.35|236.95|239.96|237.56|236.43|234.03|0
1697208600000|2023-10-13 14:50:00|239.23|236.83|243.75|241.35|245.73|243.33|239.23|236.83|0
1697208900000|2023-10-13 14:55:00|243.51|241.11|246.37|243.97|247.21|244.81|243.51|241.11|0
1697209200000|2023-10-13 15:00:00|246.74|244.34|247.98|245.58|247.98|245.58|246.12|243.72|0
1697209500000|2023-10-13 15:05:00|247.85|245.45|247.85|245.45|251.34|248.94|247.85|245.45|0
1697209800000|2023-10-13 15:10:00|247.73|245.33|247.85|245.45|249.09|246.69|246.49|244.09|0
1697210100000|2023-10-13 15:15:00|248.35|245.95|247.85|245.45|248.97|246.57|246.86|244.46|0
1697210400000|2023-10-13 15:20:00|247.6|245.2|251.09|248.69|251.21|248.81|246.86|244.46|0
1697210700000|2023-10-13 15:25:00|250.71|248.31|251.6|249.2|254.31|251.91|250.21|247.81|0
1697211000000|2023-10-13 15:30:00|251.85|249.45|251.6|249.2|252.97|250.57|250.6|248.2|0
1697211300000|2023-10-13 15:35:00|251.47|249.07|249.98|247.58|251.47|249.07|249.73|247.33|0
1697211600000|2023-10-13 15:40:00|249.61|247.21|250.85|248.45|250.97|248.57|249.11|246.71|0
1697211900000|2023-10-13 15:45:00|250.6|248.2|251.47|249.07|251.72|249.32|249.86|247.46|0
1697212200000|2023-10-13 15:50:00|251.34|248.94|254.97|252.57|255.34|252.94|251.34|248.94|0
1697212500000|2023-10-13 15:55:00|255.34|252.94|255.85|253.45|257.24|254.84|255.22|252.82|0
1697212800000|2023-10-13 16:00:00|256.1|253.7|253.96|251.56|256.48|254.08|253.08|250.68|0
1697213100000|2023-10-13 16:05:00|253.84|251.44|252.83|250.43|254.21|251.81|252.58|250.18|0
1697213400000|2023-10-13 16:10:00|252.96|250.56|254.46|252.06|254.46|252.06|252.58|250.18|0
1697213700000|2023-10-13 16:15:00|254.21|251.81|250.46|248.06|254.46|252.06|250.22|247.82|0
1697214000000|2023-10-13 16:20:00|250.59|248.19|248.85|246.45|250.71|248.31|248.36|245.96|0
1697214300000|2023-10-13 16:25:00|248.98|246.58|247.74|245.34|249.84|247.44|247.5|245.1|0
1697214600000|2023-10-13 16:30:00|247.5|245.1|246.51|244.11|248.48|246.08|245.78|243.38|0
1697214900000|2023-10-13 16:35:00|246.39|243.99|247.99|245.59|248.36|245.96|246.14|243.74|0
1697215200000|2023-10-13 16:40:00|247.98|245.58|247.49|245.09|248.11|245.71|246.51|244.11|0
1697215500000|2023-10-13 16:45:00|247.61|245.21|249.71|247.31|249.71|247.31|246.88|244.48|0
1697215800000|2023-10-13 16:50:00|249.84|247.44|252.07|249.67|254.45|252.05|249.84|247.44|0
1697216100000|2023-10-13 16:55:00|251.95|249.55|252.13|249.73|252.44|250.04|251.2|248.8|0
1697216400000|2023-10-13 17:00:00|251.94|249.54|252.44|250.04|252.94|250.54|250.82|248.42|0
1697216700000|2023-10-13 17:05:00|252.32|249.92|255.7|253.3|255.83|253.43|252.32|249.92|0
1697217000000|2023-10-13 17:10:00|255.13|252.73|257.46|255.06|257.46|255.06|253.81|251.41|0
1697217300000|2023-10-13 17:15:00|257.34|254.94|258.78|256.38|259.41|257.01|255.84|253.44|0
1697217600000|2023-10-13 17:20:00|258.52|256.12|259.53|257.13|259.66|257.26|257.39|254.99|0
1697217900000|2023-10-13 17:25:00|259.4|257|263.47|261.07|263.85|261.45|259.15|256.75|0
1697218200000|2023-10-13 17:30:00|263.6|261.2|263.21|260.81|265|262.6|262.83|260.43|0
1697218500000|2023-10-13 17:35:00|263.34|260.94|263.34|260.94|265.13|262.73|262.83|260.43|0
1697218800000|2023-10-13 17:40:00|263.47|261.07|256.75|254.35|263.47|261.07|255.5|253.1|0
1697219100000|2023-10-13 17:45:00|257.01|254.61|257.51|255.11|258.39|255.99|256.25|253.85|0
1697219400000|2023-10-13 17:50:00|257.63|255.23|257|254.6|257.76|255.36|255.87|253.47|0
1697219700000|2023-10-13 17:55:00|257.13|254.73|257.38|254.98|257.88|255.48|255.87|253.47|0
1697220000000|2023-10-13 18:00:00|257.5|255.1|258.51|256.11|259.01|256.61|256.87|254.47|0
1697220300000|2023-10-13 18:05:00|258.63|256.23|257.12|254.72|258.63|256.23|254.5|252.1|0
1697220600000|2023-10-13 18:10:00|257|254.6|257.12|254.72|258.13|255.73|256.37|253.97|0
1697220900000|2023-10-13 18:15:00|257|254.6|256.62|254.22|258.88|256.48|255.87|253.47|0
1697221200000|2023-10-13 18:20:00|256.74|254.34|258.25|255.85|258.63|256.23|255.36|252.96|0
1697221500000|2023-10-13 18:25:00|258.12|255.72|257.24|254.84|259.26|256.86|257.12|254.72|0
1697221800000|2023-10-13 18:30:00|257.12|254.72|254.61|252.21|257.37|254.97|253.99|251.59|0
1697222100000|2023-10-13 18:35:00|254.74|252.34|257.49|255.09|258.62|256.22|254.36|251.96|0
1697222400000|2023-10-13 18:40:00|257.74|255.34|259.25|256.85|259.25|256.85|256.23|253.83|0
1697222700000|2023-10-13 18:45:00|259|256.6|260.01|257.61|260.52|258.12|258.37|255.97|0
1697223000000|2023-10-13 18:50:00|260.26|257.86|256.86|254.46|260.39|257.99|256.73|254.33|0
1697223300000|2023-10-13 18:55:00|256.98|254.58|256.48|254.08|258.62|256.22|255.85|253.45|0
1697223600000|2023-10-13 19:00:00|256.23|253.83|255.23|252.83|257.61|255.21|254.6|252.2|0
1697223900000|2023-10-13 19:05:00|255.35|252.95|255.98|253.58|259.63|257.23|255.23|252.83|0
1697224200000|2023-10-13 19:10:00|256.35|253.95|253.98|251.58|256.85|254.45|252.61|250.21|0
1697224500000|2023-10-13 19:15:00|254.1|251.7|256.47|254.07|257.1|254.7|253.73|251.33|0
1697224800000|2023-10-13 19:20:00|256.6|254.2|256.72|254.32|258.23|255.83|256.1|253.7|0
1697225100000|2023-10-13 19:25:00|256.6|254.2|258.99|256.59|259.74|257.34|256.47|254.07|0
1697225400000|2023-10-13 19:30:00|259.11|256.71|257.85|255.45|259.11|256.71|256.09|253.69|0
1697225700000|2023-10-13 19:35:00|257.98|255.58|258.73|256.33|259.36|256.96|257.22|254.82|0
1697226000000|2023-10-13 19:40:00|259.11|256.71|262.15|259.75|262.79|260.39|258.6|256.2|0
1697226300000|2023-10-13 19:45:00|261.64|259.24|256.11|253.71|261.64|259.24|255.99|253.59|0
1697226600000|2023-10-13 19:50:00|256.74|254.34|254.23|251.83|257.5|255.1|254.23|251.83|0
1697226900000|2023-10-13 19:55:00|254.73|252.33|254.48|252.08|256.99|254.59|254.48|252.08|0
1697227200000|2023-10-13 20:00:00|254.73|252.33|256.49|254.09|256.49|254.09|254.73|252.33|0
1697227500000|2023-10-13 20:05:00|256.74|254.34|257.12|254.72|257.75|255.35|256.61|254.21|0
1697227800000|2023-10-13 20:10:00|256.99|254.59|257.87|255.47|258.13|255.73|256.99|254.59|0
1697415300000|2023-10-16 00:15:00|247.84|245.24|248.46|245.86|248.58|245.98|247.72|245.12|0
1697415600000|2023-10-16 00:20:00|248.4|245.8|247.96|245.36|248.58|245.98|247.84|245.24|0
1697415900000|2023-10-16 00:25:00|248.21|245.61|247.41|244.81|248.34|245.74|247.22|244.62|0
1697416500000|2023-10-16 00:35:00|247.49|245.09|247.49|245.09|247.74|245.34|247.31|244.91|0
1697416800000|2023-10-16 00:40:00|247.37|244.97|248.35|245.95|248.48|246.08|247.37|244.97|0
1697417100000|2023-10-16 00:45:00|248.48|246.08|248.35|245.95|249.1|246.7|248.1|245.7|0
1697417400000|2023-10-16 00:50:00|248.29|245.89|247.98|245.58|248.47|246.07|247.73|245.33|0
1697417700000|2023-10-16 00:55:00|248.04|245.64|248.6|246.2|249.09|246.69|247.98|245.58|0
1697418000000|2023-10-16 01:00:00|248.54|246.14|246.93|244.53|248.6|246.2|246.62|244.22|0
1697418300000|2023-10-16 01:05:00|246.86|244.46|247.48|245.08|247.54|245.14|246.86|244.46|0
1697418600000|2023-10-16 01:10:00|247.42|245.02|247.11|244.71|247.54|245.14|246.98|244.58|0
1697418900000|2023-10-16 01:15:00|246.98|244.58|247.97|245.57|247.97|245.57|246.98|244.58|0
1697419200000|2023-10-16 01:20:00|247.91|245.51|247.72|245.32|248.34|245.94|247.72|245.32|0
1697419500000|2023-10-16 01:25:00|247.85|245.45|247.72|245.32|247.97|245.57|247.72|245.32|0
1697419800000|2023-10-16 01:30:00|247.6|245.2|248.09|245.69|248.46|246.06|247.47|245.07|0
1697420100000|2023-10-16 01:35:00|248.03|245.63|248.34|245.94|248.83|246.43|247.97|245.57|0
1697420400000|2023-10-16 01:40:00|248.28|245.88|248.27|245.87|248.46|246.06|247.59|245.19|0
1697420700000|2023-10-16 01:45:00|248.21|245.81|248.33|245.93|248.46|246.06|248.15|245.75|0
1697421000000|2023-10-16 01:50:00|248.27|245.87|248.83|246.43|249.2|246.8|247.96|245.56|0
1697421300000|2023-10-16 01:55:00|248.7|246.3|248.95|246.55|248.95|246.55|248.58|246.18|0
1697421600000|2023-10-16 02:00:00|248.89|246.49|249.82|247.42|249.82|247.42|248.89|246.49|0
1697421900000|2023-10-16 02:05:00|249.76|247.36|248.7|246.3|249.82|247.42|248.7|246.3|0
1697422200000|2023-10-16 02:10:00|248.45|246.05|247.58|245.18|248.45|246.05|247.58|245.18|0
1697422500000|2023-10-16 02:15:00|247.65|245.25|247.77|245.37|247.89|245.49|247.46|245.06|0
1697422800000|2023-10-16 02:20:00|247.7|245.3|247.21|244.81|247.83|245.43|247.09|244.69|0
1697423100000|2023-10-16 02:25:00|247.09|244.69|247.33|244.93|247.33|244.93|246.84|244.44|0
1697423400000|2023-10-16 02:30:00|247.27|244.87|247.7|245.3|247.82|245.42|247.21|244.81|0
1697423700000|2023-10-16 02:35:00|247.58|245.18|247.82|245.42|247.82|245.42|247.57|245.17|0
1697424000000|2023-10-16 02:40:00|247.76|245.36|248.19|245.79|248.19|245.79|247.57|245.17|0
1697424300000|2023-10-16 02:45:00|248.31|245.91|249.12|246.72|249.12|246.72|248.31|245.91|0
1697424600000|2023-10-16 02:50:00|249.06|246.66|249.67|247.27|249.74|247.34|248.81|246.41|0
1697424900000|2023-10-16 02:55:00|249.8|247.4|249.49|247.09|249.8|247.4|249.05|246.65|0
1697425200000|2023-10-16 03:00:00|249.3|246.9|249.42|247.02|249.67|247.27|249.24|246.84|0
1697425500000|2023-10-16 03:05:00|249.36|246.96|249.42|247.02|249.8|247.4|249.18|246.78|0
1697425800000|2023-10-16 03:10:00|249.3|246.9|249.79|247.39|249.79|247.39|249.17|246.77|0
1697426100000|2023-10-16 03:15:00|249.67|247.27|249.67|247.27|250.04|247.64|249.54|247.14|0
1697426400000|2023-10-16 03:20:00|249.54|247.14|249.79|247.39|249.92|247.52|249.54|247.14|0
1697426700000|2023-10-16 03:25:00|249.66|247.26|249.66|247.26|250.04|247.64|249.42|247.02|0
1697427000000|2023-10-16 03:30:00|249.91|247.51|250.28|247.88|250.35|247.95|249.66|247.26|0
1697427300000|2023-10-16 03:35:00|250.22|247.82|249.66|247.26|250.41|248.01|249.66|247.26|0
1697427600000|2023-10-16 03:40:00|249.54|247.14|249.41|247.01|249.6|247.2|249.29|246.89|0
1697427900000|2023-10-16 03:45:00|249.29|246.89|249.04|246.64|249.53|247.13|249.04|246.64|0
1697428200000|2023-10-16 03:50:00|249.1|246.7|249.41|247.01|249.53|247.13|249.04|246.64|0
1697428500000|2023-10-16 03:55:00|249.35|246.95|249.16|246.76|249.41|247.01|249.16|246.76|0
1697428800000|2023-10-16 04:00:00|249.28|246.88|249.4|247|249.53|247.13|249.03|246.63|0
1697429100000|2023-10-16 04:05:00|249.28|246.88|249.15|246.75|249.4|247|248.91|246.51|0
1697429400000|2023-10-16 04:10:00|249.03|246.63|249.15|246.75|249.28|246.88|248.91|246.51|0
1697429700000|2023-10-16 04:15:00|249.28|246.88|249.15|246.75|249.65|247.25|249.03|246.63|0
1697430000000|2023-10-16 04:20:00|249.09|246.69|249.15|246.75|249.59|247.19|248.9|246.5|0
1697430300000|2023-10-16 04:25:00|249.46|247.06|249.52|247.12|249.77|247.37|249.4|247|0
1697430600000|2023-10-16 04:30:00|249.58|247.18|249.89|247.49|250.14|247.74|249.27|246.87|0
1697430900000|2023-10-16 04:35:00|249.83|247.43|249.89|247.49|250.14|247.74|249.77|247.37|0
1697431200000|2023-10-16 04:40:00|249.77|247.37|249.89|247.49|250.01|247.61|249.52|247.12|0
1697431500000|2023-10-16 04:45:00|249.76|247.36|249.39|246.99|249.76|247.36|249.21|246.81|0
1697431800000|2023-10-16 04:50:00|249.45|247.05|249.39|246.99|249.64|247.24|249.26|246.86|0
1697432100000|2023-10-16 04:55:00|249.26|246.86|249.26|246.86|249.39|246.99|249.26|246.86|0
1697432400000|2023-10-16 05:00:00|249.39|246.99|249.57|247.17|249.63|247.23|249.14|246.74|0
1697432700000|2023-10-16 05:05:00|249.51|247.11|249.88|247.48|250.13|247.73|249.51|247.11|0
1697433000000|2023-10-16 05:10:00|250|247.6|249.63|247.23|250.13|247.73|249.57|247.17|0
1697433300000|2023-10-16 05:15:00|249.75|247.35|249.75|247.35|250|247.6|249.51|247.11|0
1697433600000|2023-10-16 05:20:00|249.63|247.23|249.75|247.35|249.88|247.48|249.5|247.1|0
1697433900000|2023-10-16 05:25:00|249.63|247.23|249.38|246.98|249.87|247.47|249.38|246.98|0
1697434200000|2023-10-16 05:30:00|249.5|247.1|250.37|247.97|250.49|248.09|249.25|246.85|0
1697434500000|2023-10-16 05:35:00|250.25|247.85|250.49|248.09|250.74|248.34|250.06|247.66|0
1697434800000|2023-10-16 05:40:00|250.37|247.97|251.36|248.96|251.36|248.96|250.37|247.97|0
1697435100000|2023-10-16 05:45:00|251.24|248.84|252.36|249.96|252.61|250.21|251.11|248.71|0
1697435400000|2023-10-16 05:50:00|252.24|249.84|251.36|248.96|252.24|249.84|251.24|248.84|0
1697435700000|2023-10-16 05:55:00|251.49|249.09|250.11|247.71|251.61|249.21|250.11|247.71|0
1697436000000|2023-10-16 06:00:00|250.24|247.84|249.49|247.09|250.49|248.09|248.5|246.1|0
1697436300000|2023-10-16 06:05:00|249.37|246.97|248.74|246.34|249.49|247.09|248.25|245.85|0
1697436600000|2023-10-16 06:10:00|248.81|246.41|248.74|246.34|249.74|247.34|248.49|246.09|0
1697436900000|2023-10-16 06:15:00|248.87|246.47|247.81|245.41|248.87|246.47|247.81|245.41|0
1697437200000|2023-10-16 06:20:00|247.87|245.47|247.5|245.1|248.12|245.72|247.26|244.86|0
1697437500000|2023-10-16 06:25:00|247.57|245.17|247.5|245.1|247.75|245.35|247.01|244.61|0
1697437800000|2023-10-16 06:30:00|247.44|245.04|247.44|245.04|247.62|245.22|247.13|244.73|0
1697438100000|2023-10-16 06:35:00|247.38|244.98|246.33|243.93|247.62|245.22|246.33|243.93|0
1697438400000|2023-10-16 06:40:00|246.39|243.99|243.93|241.53|246.51|244.11|243.8|241.4|0
1697438700000|2023-10-16 06:45:00|244.05|241.65|245.82|243.42|247.84|245.44|244.05|241.65|0
1697439000000|2023-10-16 06:50:00|245.94|243.54|246.68|244.28|246.68|244.28|245.69|243.29|0
1697439300000|2023-10-16 06:55:00|246.62|244.22|246.31|243.91|247.05|244.65|246.06|243.66|0
1697439600000|2023-10-16 07:00:00|246.43|244.03|245.94|243.54|248.16|245.76|245.81|243.41|0
1697439900000|2023-10-16 07:05:00|245.88|243.48|248.28|245.88|248.65|246.25|245.69|243.29|0
1697440200000|2023-10-16 07:10:00|248.41|246.01|247.41|245.01|248.9|246.5|247.41|245.01|0
1697440500000|2023-10-16 07:15:00|247.54|245.14|249.4|247|249.4|247|247.29|244.89|0
1697440800000|2023-10-16 07:20:00|249.15|246.75|249.52|247.12|250.27|247.87|248.65|246.25|0
1697441100000|2023-10-16 07:25:00|249.64|247.24|249.52|247.12|251.01|248.61|249.52|247.12|0
1697441400000|2023-10-16 07:30:00|249.64|247.24|249.52|247.12|249.89|247.49|247.66|245.26|0
1697441700000|2023-10-16 07:35:00|249.39|246.99|251.01|248.61|251.39|248.99|249.39|246.99|0
1697442000000|2023-10-16 07:40:00|250.89|248.49|251.51|249.11|251.63|249.23|250.7|248.3|0
1697442300000|2023-10-16 07:45:00|251.38|248.98|252.38|249.98|252.89|250.49|250.38|247.98|0
1697442600000|2023-10-16 07:50:00|252.26|249.86|251.88|249.48|252.51|250.11|250.01|247.61|0
1697442900000|2023-10-16 07:55:00|251.76|249.36|251.25|248.85|252.26|249.86|250.88|248.48|0
1697443200000|2023-10-16 08:00:00|251.13|248.73|252.76|250.36|253.26|250.86|250.75|248.35|0
1697443500000|2023-10-16 08:05:00|252.88|250.48|253.51|251.11|254.01|251.61|252.69|250.29|0
1697443800000|2023-10-16 08:10:00|253.76|251.36|253.63|251.23|254.39|251.99|253.26|250.86|0
1697444100000|2023-10-16 08:15:00|253.88|251.48|254.01|251.61|254.77|252.37|253.63|251.23|0
1697444400000|2023-10-16 08:20:00|254.13|251.73|252.37|249.97|254.13|251.73|252.25|249.85|0
1697444700000|2023-10-16 08:25:00|252.5|250.1|250.87|248.47|252.5|250.1|250.5|248.1|0
1697445000000|2023-10-16 08:30:00|250.74|248.34|250.62|248.22|250.99|248.59|249.87|247.47|0
1697445300000|2023-10-16 08:35:00|250.37|247.97|249.81|247.41|250.62|248.22|249.37|246.97|0
1697445600000|2023-10-16 08:40:00|249.87|247.47|249.74|247.34|250.49|248.09|249.62|247.22|0
1697445900000|2023-10-16 08:45:00|249.87|247.47|248.25|245.85|249.99|247.59|247.88|245.48|0
1697446200000|2023-10-16 08:50:00|248.37|245.97|248.99|246.59|249.24|246.84|247.75|245.35|0
1697446500000|2023-10-16 08:55:00|249.12|246.72|249.49|247.09|249.74|247.34|248.74|246.34|0
1697446800000|2023-10-16 09:00:00|249.36|246.96|250.48|248.08|250.48|248.08|249.12|246.72|0
1697447100000|2023-10-16 09:05:00|250.36|247.96|249.61|247.21|250.36|247.96|248.62|246.22|0
1697447400000|2023-10-16 09:10:00|249.86|247.46|249.73|247.33|250.36|247.96|249.24|246.84|0
1697447700000|2023-10-16 09:15:00|249.61|247.21|249.36|246.96|249.98|247.58|248.12|245.72|0
1697448000000|2023-10-16 09:20:00|249.23|246.83|249.61|247.21|250.48|248.08|249.11|246.71|0
1697448300000|2023-10-16 09:25:00|249.73|247.33|250.1|247.7|250.23|247.83|249.23|246.83|0
1697448600000|2023-10-16 09:30:00|249.98|247.58|249.35|246.95|250.23|247.83|249.23|246.83|0
1697448900000|2023-10-16 09:35:00|249.48|247.08|248.11|245.71|249.48|247.08|247.99|245.59|0
1697449200000|2023-10-16 09:40:00|248.23|245.83|248.48|246.08|248.98|246.58|247.86|245.46|0
1697449500000|2023-10-16 09:45:00|248.42|246.02|249.1|246.7|249.35|246.95|247.98|245.58|0
1697449800000|2023-10-16 09:50:00|249.22|246.82|248.73|246.33|249.22|246.82|248.48|246.08|0
1697450100000|2023-10-16 09:55:00|248.6|246.2|249.35|246.95|249.6|247.2|248.6|246.2|0
1697450400000|2023-10-16 10:00:00|249.72|247.32|251.34|248.94|251.46|249.06|249.59|247.19|0
1697450700000|2023-10-16 10:05:00|251.4|249|251.59|249.19|251.71|249.31|250.84|248.44|0
1697451000000|2023-10-16 10:10:00|251.71|249.31|251.09|248.69|251.84|249.44|250.84|248.44|0
1697451300000|2023-10-16 10:15:00|250.96|248.56|248.23|245.83|250.96|248.56|248.17|245.77|0
1697451600000|2023-10-16 10:20:00|248.1|245.7|248.35|245.95|248.6|246.2|247.48|245.08|0
1697451900000|2023-10-16 10:25:00|248.48|246.08|248.35|245.95|248.85|246.45|248.1|245.7|0
1697452200000|2023-10-16 10:30:00|248.47|246.07|247.85|245.45|248.47|246.07|247.35|244.95|0
1697452500000|2023-10-16 10:35:00|247.97|245.57|247.42|245.02|248.35|245.95|247.35|244.95|0
1697452800000|2023-10-16 10:40:00|247.35|244.95|246.98|244.58|247.72|245.32|246.48|244.08|0
1697453100000|2023-10-16 10:45:00|247.47|245.07|246.67|244.27|247.6|245.2|246.48|244.08|0
1697453400000|2023-10-16 10:50:00|246.6|244.2|246.6|244.2|246.98|244.58|246.23|243.83|0
1697453700000|2023-10-16 10:55:00|246.73|244.33|245.86|243.46|246.73|244.33|245.86|243.46|0
1697454000000|2023-10-16 11:00:00|245.98|243.58|246.85|244.45|246.85|244.45|245.73|243.33|0
1697454300000|2023-10-16 11:05:00|246.79|244.39|247.47|245.07|247.59|245.19|246.6|244.2|0
1697454600000|2023-10-16 11:10:00|247.59|245.19|246.84|244.44|247.84|245.44|246.84|244.44|0
1697454900000|2023-10-16 11:15:00|246.72|244.32|246.22|243.82|246.72|244.32|246.22|243.82|0
1697455200000|2023-10-16 11:20:00|245.97|243.57|246.04|243.64|246.59|244.19|245.73|243.33|0
1697455500000|2023-10-16 11:25:00|245.97|243.57|245.85|243.45|246.22|243.82|245.48|243.08|0
1697455800000|2023-10-16 11:30:00|245.79|243.39|246.34|243.94|246.46|244.06|245.35|242.95|0
1697456100000|2023-10-16 11:35:00|246.46|244.06|244.12|241.72|246.46|244.06|244.12|241.72|0
1697456400000|2023-10-16 11:40:00|244.06|241.66|243.13|240.73|244.98|242.58|242.76|240.36|0
1697456700000|2023-10-16 11:45:00|243.01|240.61|242.89|240.49|244.98|242.58|241.67|239.27|0
1697457000000|2023-10-16 11:50:00|243.02|240.62|243.14|240.74|243.26|240.86|242.16|239.76|0
1697457300000|2023-10-16 11:55:00|243.26|240.86|243.75|241.35|243.88|241.48|242.89|240.49|0
1697457600000|2023-10-16 12:00:00|243.63|241.23|243.38|240.98|244.25|241.85|243.26|240.86|0
1697457900000|2023-10-16 12:05:00|243.51|241.11|245.36|242.96|245.85|243.45|243.51|241.11|0
1697458200000|2023-10-16 12:10:00|245.61|243.21|245.73|243.33|245.98|243.58|245.11|242.71|0
1697458500000|2023-10-16 12:15:00|245.6|243.2|245.48|243.08|245.73|243.33|244.98|242.58|0
1697458800000|2023-10-16 12:20:00|244.61|242.21|245.05|242.65|245.23|242.83|243.38|240.98|0
1697459100000|2023-10-16 12:25:00|244.86|242.46|247.56|245.16|247.81|245.41|244.73|242.33|0
1697459400000|2023-10-16 12:30:00|246.76|244.36|246.57|244.17|247.44|245.04|245.83|243.43|0
1697459700000|2023-10-16 12:35:00|246.69|244.29|243.5|241.1|247.31|244.91|243.5|241.1|0
1697460000000|2023-10-16 12:40:00|243.62|241.22|244.11|241.71|244.11|241.71|243.25|240.85|0
1697460300000|2023-10-16 12:45:00|243.98|241.58|242.64|240.24|244.11|241.71|242.52|240.12|0
1697460600000|2023-10-16 12:50:00|242.51|240.11|241.9|239.5|242.51|240.11|241.05|238.65|0
1697460900000|2023-10-16 12:55:00|241.78|239.38|241.66|239.26|242.02|239.62|241.17|238.77|0
1697461200000|2023-10-16 13:00:00|241.54|239.14|242.39|239.99|242.51|240.11|241.17|238.77|0
1697461500000|2023-10-16 13:05:00|242.63|240.23|242.51|240.11|243|240.6|241.9|239.5|0
1697461800000|2023-10-16 13:10:00|242.39|239.99|241.78|239.38|242.39|239.99|241.53|239.13|0
1697462100000|2023-10-16 13:15:00|241.9|239.5|240.19|237.79|241.9|239.5|240.19|237.79|0
1697462400000|2023-10-16 13:20:00|240.32|237.92|241.04|238.64|241.17|238.77|240.32|237.92|0
1697462700000|2023-10-16 13:25:00|241.29|238.89|241.65|239.25|242.26|239.86|241.28|238.88|0
1697463000000|2023-10-16 13:30:00|241.89|239.49|238.26|235.86|242.87|240.47|238.02|235.62|0
1697463300000|2023-10-16 13:35:00|238.14|235.74|237.26|234.86|239.75|237.35|235.94|233.54|0
1697463600000|2023-10-16 13:40:00|237.51|235.11|240.06|237.66|240.54|238.14|237.14|234.74|0
1697463900000|2023-10-16 13:45:00|239.69|237.29|239.32|236.92|240.3|237.9|237.75|235.35|0
1697464200000|2023-10-16 13:50:00|239.44|237.04|237.26|234.86|239.44|237.04|236.41|234.01|0
1697464500000|2023-10-16 13:55:00|237.14|234.74|237.5|235.1|239.08|236.68|237.14|234.74|0
1697464800000|2023-10-16 14:00:00|237.26|234.86|237.74|235.34|238.35|235.95|236.53|234.13|0
1697465100000|2023-10-16 14:05:00|237.62|235.22|237.5|235.1|239.68|237.28|237.26|234.86|0
1697465400000|2023-10-16 14:10:00|237.25|234.85|234|231.6|237.62|235.22|233.65|231.25|0
1697465700000|2023-10-16 14:15:00|233.76|231.36|232.93|230.53|234.36|231.96|231.85|229.45|0
1697466000000|2023-10-16 14:20:00|232.81|230.41|231.61|229.21|233.28|230.88|231.61|229.21|0
1697466300000|2023-10-16 14:25:00|231.56|229.16|229.6|227.2|232.33|229.93|229.36|226.96|0
1697466600000|2023-10-16 14:30:00|229.48|227.08|227.81|225.41|229.91|227.51|225.7|223.3|0
1697466900000|2023-10-16 14:35:00|227.58|225.18|228.04|225.64|228.16|225.76|226.87|224.47|0
1697467200000|2023-10-16 14:40:00|227.81|225.41|227.45|225.05|228.98|226.58|226.99|224.59|0
1697467500000|2023-10-16 14:45:00|227.22|224.82|226.52|224.12|227.69|225.29|226.28|223.88|0
1697467800000|2023-10-16 14:50:00|226.4|224|227.22|224.82|227.33|224.93|225.7|223.3|0
1697468100000|2023-10-16 14:55:00|227.33|224.93|225.34|222.94|227.33|224.93|225.23|222.83|0
1697468400000|2023-10-16 15:00:00|224.99|222.59|225.34|222.94|225.69|223.29|223.83|221.43|0
1697468700000|2023-10-16 15:05:00|225.23|222.83|225.34|222.94|225.58|223.18|224.29|221.89|0
1697469000000|2023-10-16 15:10:00|225.11|222.71|226.39|223.99|226.62|224.22|224.87|222.47|0
1697469300000|2023-10-16 15:15:00|226.27|223.87|227.21|224.81|227.33|224.93|225.57|223.17|0
1697469600000|2023-10-16 15:20:00|227.33|224.93|227.09|224.69|227.8|225.4|226.5|224.1|0
1697469900000|2023-10-16 15:25:00|227.21|224.81|226.39|223.99|227.44|225.04|226.15|223.75|0
1697470200000|2023-10-16 15:30:00|226.27|223.87|227.09|224.69|227.56|225.16|225.8|223.4|0
1697470500000|2023-10-16 15:35:00|226.97|224.57|229.2|226.8|229.32|226.92|226.97|224.57|0
1697470800000|2023-10-16 15:40:00|229.44|227.04|229.91|227.51|230.62|228.22|228.73|226.33|0
1697471100000|2023-10-16 15:45:00|230.03|227.63|229.55|227.15|231.45|229.05|229.2|226.8|0
1697471400000|2023-10-16 15:50:00|229.32|226.92|229.43|227.03|229.43|227.03|228.73|226.33|0
1697471700000|2023-10-16 15:55:00|229.32|226.92|229.31|226.91|229.79|227.39|228.96|226.56|0
1697472000000|2023-10-16 16:00:00|229.2|226.8|229.9|227.5|230.38|227.98|228.72|226.32|0
1697472300000|2023-10-16 16:05:00|230.02|227.62|228.13|225.73|230.02|227.62|228.01|225.61|0
1697472600000|2023-10-16 16:10:00|228.01|225.61|230.26|227.86|230.49|228.09|228.01|225.61|0
1697472900000|2023-10-16 16:15:00|230.37|227.97|229.31|226.91|230.49|228.09|228.72|226.32|0
1697473200000|2023-10-16 16:20:00|229.43|227.03|229.19|226.79|230.61|228.21|229.07|226.67|0
1697473500000|2023-10-16 16:25:00|229.31|226.91|228.71|226.31|229.66|227.26|228.48|226.08|0
1697473800000|2023-10-16 16:30:00|228.6|226.2|229.42|227.02|229.78|227.38|228.01|225.61|0
1697474100000|2023-10-16 16:35:00|229.54|227.14|229.42|227.02|230.25|227.85|228.71|226.31|0
1697474400000|2023-10-16 16:40:00|229.54|227.14|229.3|226.9|230.01|227.61|229.01|226.61|0
1697474700000|2023-10-16 16:45:00|229.18|226.78|229.65|227.25|229.77|227.37|228.36|225.96|0
1697475000000|2023-10-16 16:50:00|229.53|227.13|229.41|227.01|230.01|227.61|228.47|226.07|0
1697475300000|2023-10-16 16:55:00|229.53|227.13|229.18|226.78|231.43|229.03|229.18|226.78|0
1697475600000|2023-10-16 17:00:00|229.06|226.66|226.71|224.31|229.3|226.9|226.71|224.31|0
1697475900000|2023-10-16 17:05:00|226.47|224.07|226.24|223.84|226.71|224.31|226|223.6|0
1697476200000|2023-10-16 17:10:00|226.35|223.95|226|223.6|226.35|223.95|225.07|222.67|0
1697476500000|2023-10-16 17:15:00|225.88|223.48|228.82|226.42|228.82|226.42|225.53|223.13|0
1697476800000|2023-10-16 17:20:00|229.05|226.65|233.81|231.41|234.41|232.01|229.05|226.65|0
1697477100000|2023-10-16 17:25:00|234.28|231.88|231.76|229.36|237.05|234.65|231.28|228.88|0
1697477400000|2023-10-16 17:30:00|231.4|229|231.83|229.43|232.57|230.17|230.64|228.24|0
1697477700000|2023-10-16 17:35:00|231.59|229.19|229.82|227.42|231.95|229.55|229.58|227.18|0
1697478000000|2023-10-16 17:40:00|229.7|227.3|227.46|225.06|229.7|227.3|227.23|224.83|0
1697478300000|2023-10-16 17:45:00|227.58|225.18|228.16|225.76|228.87|226.47|227.58|225.18|0
1697478600000|2023-10-16 17:50:00|228.28|225.88|228.05|225.65|228.87|226.47|227.81|225.41|0
1697478900000|2023-10-16 17:55:00|227.93|225.53|227.58|225.18|228.04|225.64|227.11|224.71|0
1697479200000|2023-10-16 18:00:00|227.46|225.06|227.74|225.34|229.46|227.06|227.46|225.06|0
1697479500000|2023-10-16 18:05:00|227.63|225.23|226.69|224.29|228.45|226.05|226.57|224.17|0
1697479800000|2023-10-16 18:10:00|226.75|224.35|227.27|224.87|227.39|224.99|225.75|223.35|0
1697480100000|2023-10-16 18:15:00|227.39|224.99|227.15|224.75|228.33|225.93|226.92|224.52|0
1697480400000|2023-10-16 18:20:00|227.03|224.63|228.32|225.92|229.5|227.1|227.03|224.63|0
1697480700000|2023-10-16 18:25:00|228.44|226.04|229.38|226.98|229.38|226.98|227.27|224.87|0
1697481000000|2023-10-16 18:30:00|229.15|226.75|228.2|225.8|229.98|227.58|228.2|225.8|0
1697481300000|2023-10-16 18:35:00|228.44|226.04|229.38|226.98|230.68|228.28|227.85|225.45|0
1697481600000|2023-10-16 18:40:00|229.5|227.1|228.55|226.15|229.85|227.45|228.44|226.04|0
1697481900000|2023-10-16 18:45:00|228.67|226.27|229.38|226.98|229.5|227.1|228.2|225.8|0
1697482200000|2023-10-16 18:50:00|229.14|226.74|227.84|225.44|229.5|227.1|227.73|225.33|0
1697482500000|2023-10-16 18:55:00|228.08|225.68|226.44|224.04|228.08|225.68|226.44|224.04|0
1697482800000|2023-10-16 19:00:00|226.67|224.27|226.63|224.23|228.08|225.68|226.43|224.03|0
1697483100000|2023-10-16 19:05:00|226.51|224.11|225.81|223.41|226.51|224.11|225.46|223.06|0
1697483400000|2023-10-16 19:10:00|225.93|223.53|226.39|223.99|226.51|224.11|224.87|222.47|0
1697483700000|2023-10-16 19:15:00|226.28|223.88|226.27|223.87|226.39|223.99|225.1|222.7|0
1697484000000|2023-10-16 19:20:00|226.16|223.76|225.34|222.94|226.16|223.76|224.87|222.47|0
1697484300000|2023-10-16 19:25:00|225.45|223.05|224.28|221.88|225.45|223.05|224.28|221.88|0
1697484600000|2023-10-16 19:30:00|224.17|221.77|226.62|224.22|226.62|224.22|223.82|221.42|0
1697484900000|2023-10-16 19:35:00|226.5|224.1|226.85|224.45|226.86|224.46|226.15|223.75|0
1697485200000|2023-10-16 19:40:00|226.62|224.22|226.27|223.87|227.21|224.81|225.33|222.93|0
1697485500000|2023-10-16 19:45:00|226.5|224.1|226.97|224.57|227.21|224.81|226.27|223.87|0
1697485800000|2023-10-16 19:50:00|227.32|224.92|225.56|223.16|227.68|225.28|225.44|223.04|0
1697486100000|2023-10-16 19:55:00|225.33|222.93|227.88|225.48|228.82|226.42|224.59|222.19|0
1697486400000|2023-10-16 20:00:00|227.52|225.12|227.4|225|228.82|226.42|227.4|225|0
1697486700000|2023-10-16 20:05:00|227.35|224.95|226.69|224.29|227.4|225|226.69|224.29|0
1697487000000|2023-10-16 20:10:00|226.81|224.41|226.22|223.82|226.81|224.41|225.99|223.59|0
1697487300000|2023-10-16 20:15:00|226.2|223.6|226.32|223.72|226.44|223.84|226.09|223.49|0
1697487600000|2023-10-16 20:20:00|226.2|223.6|225.73|223.13|226.32|223.72|225.73|223.13|0
1697487900000|2023-10-16 20:25:00|225.85|223.25|225.61|223.01|225.97|223.37|225.61|223.01|0
1697488200000|2023-10-16 20:30:00|225.73|223.13|226.31|223.71|226.32|223.72|225.61|223.01|0
1697488500000|2023-10-16 20:35:00|226.43|223.83|226.31|223.71|226.55|223.95|226.31|223.71|0
1697488800000|2023-10-16 20:40:00|226.43|223.83|226.43|223.83|226.43|223.83|226.43|223.83|0
1697489100000|2023-10-16 20:45:00|226.55|223.95|226.43|223.83|226.55|223.95|226.31|223.71|0
1697489400000|2023-10-16 20:50:00|226.49|223.89|225.6|223|226.55|223.95|225.6|223|0
1697489700000|2023-10-16 20:55:00|225.72|223.12|225.9|223.3|225.95|223.35|225.49|222.89|0
1697490000000|2023-10-16 21:00:00|226|223.4|225.84|223.24|226.03|223.43|225.74|223.14|0
1697490300000|2023-10-16 21:05:00|226.03|223.43|225.54|222.94|226.03|223.43|225.51|222.91|0
1697490600000|2023-10-16 21:10:00|225.51|222.91|225.56|222.96|225.7|223.1|225.51|222.91|0
1697490900000|2023-10-16 21:15:00|225.71|223.11|225.56|222.96|225.71|223.11|225.56|222.96|0
1697491200000|2023-10-16 21:20:00|225.63|223.03|225.59|222.99|225.73|223.13|225.56|222.96|0
1697491500000|2023-10-16 21:25:00|225.74|223.14|225.74|223.14|225.74|223.14|225.63|223.03|0
1697491800000|2023-10-16 21:30:00|225.78|223.18|225.62|223.02|225.78|223.18|225.62|223.02|0
1697492100000|2023-10-16 21:35:00|225.6|223|225.66|223.06|225.66|223.06|225.6|223|0
1697492400000|2023-10-16 21:40:00|225.6|223|225.71|223.11|225.71|223.11|225.6|223|0
1697492700000|2023-10-16 21:45:00|225.62|223.02|225.65|223.05|225.72|223.12|225.62|223.02|0
1697493000000|2023-10-16 21:50:00|225.72|223.12|225.68|223.08|225.77|223.17|225.67|223.07|0
1697493300000|2023-10-16 21:55:00|225.72|223.12|225.63|223.03|225.79|223.19|225.63|223.03|0
1697493600000|2023-10-16 22:00:00|225.88|223.28|226.17|223.57|226.4|223.8|225.64|223.04|0
1697493900000|2023-10-16 22:05:00|226.29|223.69|226.64|224.04|226.7|224.1|226.29|223.69|0
1697494200000|2023-10-16 22:10:00|226.58|223.98|226.52|223.92|226.64|224.04|226.4|223.8|0
1697494500000|2023-10-16 22:15:00|226.4|223.8|226.75|224.15|227.11|224.51|226.4|223.8|0
1697494800000|2023-10-16 22:20:00|226.87|224.27|226.75|224.15|226.87|224.27|226.63|224.03|0
1697495100000|2023-10-16 22:25:00|226.87|224.27|226.98|224.38|227.1|224.5|226.81|224.21|0
1697495400000|2023-10-16 22:30:00|226.87|224.27|226.98|224.38|227.04|224.44|226.87|224.27|0
1697495700000|2023-10-16 22:35:00|226.93|224.33|226.98|224.38|227.1|224.5|226.75|224.15|0
1697496000000|2023-10-16 22:40:00|226.86|224.26|227.1|224.5|227.1|224.5|226.86|224.26|0
1697496300000|2023-10-16 22:45:00|227.22|224.62|227.8|225.2|227.8|225.2|227.22|224.62|0
1697496600000|2023-10-16 22:50:00|227.86|225.26|228.04|225.44|228.04|225.44|227.8|225.2|0
1697496900000|2023-10-16 22:55:00|227.92|225.32|228.04|225.44|228.16|225.56|227.92|225.32|0
1697497200000|2023-10-16 23:00:00|227.92|225.32|228.15|225.55|228.15|225.55|227.92|225.32|0
1697497500000|2023-10-16 23:05:00|228.04|225.44|228.98|226.38|229.1|226.5|228.04|225.44|0
1697497800000|2023-10-16 23:10:00|228.86|226.26|228.98|226.38|228.98|226.38|228.74|226.14|0
1697498100000|2023-10-16 23:15:00|229.04|226.44|229.69|227.09|229.81|227.21|228.98|226.38|0
1697498400000|2023-10-16 23:20:00|229.57|226.97|229.09|226.49|229.57|226.97|228.98|226.38|0
1697498700000|2023-10-16 23:25:00|229.04|226.44|228.86|226.26|229.09|226.49|228.62|226.02|0
1697499000000|2023-10-16 23:30:00|228.8|226.2|228.38|225.78|228.86|226.26|228.32|225.72|0
1697499300000|2023-10-16 23:35:00|228.32|225.72|228.26|225.66|228.38|225.78|228.14|225.54|0
1697499600000|2023-10-16 23:40:00|228.14|225.54|228.26|225.66|228.38|225.78|228.14|225.54|0
1697499900000|2023-10-16 23:45:00|228.38|225.78|228.26|225.66|228.38|225.78|228.14|225.54|0
1697500200000|2023-10-16 23:50:00|228.32|225.72|227.43|224.83|228.38|225.78|227.31|224.71|0
1697500500000|2023-10-16 23:55:00|227.55|224.95|227.66|225.06|227.66|225.06|227.31|224.71|0
1697500800000|2023-10-17 00:00:00|227.55|224.95|227.9|225.3|228.37|225.77|227.31|224.71|0
1697501100000|2023-10-17 00:05:00|227.84|225.24|227.54|224.94|227.9|225.3|227.54|224.94|0
1697501400000|2023-10-17 00:10:00|227.66|225.06|227.78|225.18|228.01|225.41|227.54|224.94|0
1697501700000|2023-10-17 00:15:00|227.66|225.06|228.51|225.91|228.75|226.15|227.42|224.82|0
1697502000000|2023-10-17 00:20:00|228.63|226.03|228.28|225.68|228.87|226.27|228.28|225.68|0
1697502300000|2023-10-17 00:25:00|228.16|225.56|227.86|225.26|228.28|225.68|227.69|225.09|0
1697502600000|2023-10-17 00:30:00|227.7|225.3|228.65|226.25|228.65|226.25|227.7|225.3|0
1697502900000|2023-10-17 00:35:00|228.59|226.19|228.76|226.36|229|226.6|228.29|225.89|0
1697503200000|2023-10-17 00:40:00|228.64|226.24|228.52|226.12|228.88|226.48|228.41|226.01|0
1697503500000|2023-10-17 00:45:00|228.64|226.24|228.88|226.48|229.12|226.72|228.64|226.24|0
1697503800000|2023-10-17 00:50:00|228.76|226.36|229.23|226.83|229.59|227.19|228.76|226.36|0
1697504100000|2023-10-17 00:55:00|229.35|226.95|228.87|226.47|229.35|226.95|228.87|226.47|0
1697504400000|2023-10-17 01:00:00|228.99|226.59|229.23|226.83|229.47|227.07|228.87|226.47|0
1697504700000|2023-10-17 01:05:00|229.11|226.71|229.76|227.36|229.82|227.42|228.99|226.59|0
1697505000000|2023-10-17 01:10:00|229.82|227.42|229.7|227.3|229.82|227.42|229.58|227.18|0
1697505300000|2023-10-17 01:15:00|229.58|227.18|229.7|227.3|229.82|227.42|229.58|227.18|0
1697505600000|2023-10-17 01:20:00|229.58|227.18|229.81|227.41|229.81|227.41|229.58|227.18|0
1697505900000|2023-10-17 01:25:00|229.7|227.3|230.41|228.01|230.53|228.13|229.7|227.3|0
1697506200000|2023-10-17 01:30:00|230.53|228.13|230.52|228.12|230.64|228.24|230.17|227.77|0
1697506500000|2023-10-17 01:35:00|230.4|228|230.52|228.12|230.64|228.24|230.05|227.65|0
1697506800000|2023-10-17 01:40:00|230.4|228|230.05|227.65|230.46|228.06|230.05|227.65|0
1697507100000|2023-10-17 01:45:00|229.93|227.53|230.04|227.64|230.28|227.88|229.81|227.41|0
1697507400000|2023-10-17 01:50:00|229.93|227.53|229.99|227.59|230.16|227.76|229.81|227.41|0
1697507700000|2023-10-17 01:55:00|230.04|227.64|230.28|227.88|230.28|227.88|230.04|227.64|0
1697508000000|2023-10-17 02:00:00|230.16|227.76|230.4|228|230.51|228.11|230.04|227.64|0
1697508300000|2023-10-17 02:05:00|230.51|228.11|230.75|228.35|230.99|228.59|230.39|227.99|0
1697508600000|2023-10-17 02:10:00|230.81|228.41|229.92|227.52|230.81|228.41|229.8|227.4|0
1697508900000|2023-10-17 02:15:00|230.04|227.64|230.15|227.75|230.15|227.75|229.8|227.4|0
1697509200000|2023-10-17 02:20:00|230.27|227.87|230.39|227.99|230.51|228.11|230.15|227.75|0
1697509500000|2023-10-17 02:25:00|230.27|227.87|230.51|228.11|230.74|228.34|230.27|227.87|0
1697509800000|2023-10-17 02:30:00|230.57|228.17|230.5|228.1|230.74|228.34|230.15|227.75|0
1697510100000|2023-10-17 02:35:00|230.39|227.99|230.5|228.1|230.62|228.22|230.39|227.99|0
1697510400000|2023-10-17 02:40:00|230.38|227.98|230.38|227.98|230.5|228.1|230.26|227.86|0
1697510700000|2023-10-17 02:45:00|230.5|228.1|230.62|228.22|230.74|228.34|230.38|227.98|0
1697511000000|2023-10-17 02:50:00|230.74|228.34|230.62|228.22|230.74|228.34|230.5|228.1|0
1697511300000|2023-10-17 02:55:00|230.5|228.1|230.73|228.33|230.97|228.57|230.5|228.1|0
1697511600000|2023-10-17 03:00:00|230.8|228.4|230.97|228.57|231.09|228.69|230.61|228.21|0
1697511900000|2023-10-17 03:05:00|231.03|228.63|230.73|228.33|231.21|228.81|230.61|228.21|0
1697512200000|2023-10-17 03:10:00|230.85|228.45|230.61|228.21|230.97|228.57|230.61|228.21|0
1697512500000|2023-10-17 03:15:00|230.73|228.33|230.02|227.62|230.85|228.45|230.02|227.62|0
1697512800000|2023-10-17 03:20:00|229.96|227.56|230.73|228.33|230.73|228.33|229.96|227.56|0
1697513100000|2023-10-17 03:25:00|230.79|228.39|230.84|228.44|231.08|228.68|230.61|228.21|0
1697513400000|2023-10-17 03:30:00|230.96|228.56|230.49|228.09|231.08|228.68|230.49|228.09|0
1697513700000|2023-10-17 03:35:00|230.43|228.03|230.6|228.2|230.72|228.32|229.65|227.25|0
1697514000000|2023-10-17 03:40:00|230.55|228.15|231.32|228.92|231.44|229.04|230.48|228.08|0
1697514300000|2023-10-17 03:45:00|231.43|229.03|232.09|229.69|232.51|230.11|231.43|229.03|0
1697514600000|2023-10-17 03:50:00|232.15|229.75|231.91|229.51|232.15|229.75|231.79|229.39|0
1697514900000|2023-10-17 03:55:00|231.79|229.39|231.31|228.91|231.91|229.51|231.19|228.79|0
1697515200000|2023-10-17 04:00:00|231.43|229.03|231.49|229.09|231.67|229.27|231.43|229.03|0
1697515500000|2023-10-17 04:05:00|231.43|229.03|231.61|229.21|231.67|229.27|231.31|228.91|0
1697515800000|2023-10-17 04:10:00|231.55|229.15|231.66|229.26|231.73|229.33|231.55|229.15|0
1697516100000|2023-10-17 04:15:00|231.78|229.38|231.54|229.14|231.78|229.38|231.3|228.9|0
1697516400000|2023-10-17 04:20:00|231.49|229.09|231.3|228.9|231.54|229.14|231.18|228.78|0
1697516700000|2023-10-17 04:25:00|231.42|229.02|231.54|229.14|231.66|229.26|231.42|229.02|0
1697517000000|2023-10-17 04:30:00|231.42|229.02|231.42|229.02|231.78|229.38|231.42|229.02|0
1697517300000|2023-10-17 04:35:00|231.54|229.14|231.42|229.02|231.66|229.26|231.18|228.78|0
1697517600000|2023-10-17 04:40:00|231.54|229.14|231.53|229.13|231.66|229.26|231.42|229.02|0
1697517900000|2023-10-17 04:45:00|231.65|229.25|231.65|229.25|231.77|229.37|231.41|229.01|0
1697518200000|2023-10-17 04:50:00|231.53|229.13|231.77|229.37|231.77|229.37|231.53|229.13|0
1697518500000|2023-10-17 04:55:00|231.83|229.43|232.13|229.73|232.13|229.73|231.83|229.43|0
1697518800000|2023-10-17 05:00:00|232.07|229.67|232.13|229.73|232.48|230.08|232.01|229.61|0
1697519100000|2023-10-17 05:05:00|232.01|229.61|231.83|229.43|232.13|229.73|231.65|229.25|0
1697519400000|2023-10-17 05:10:00|231.88|229.48|231.53|229.13|231.88|229.48|231.53|229.13|0
1697519700000|2023-10-17 05:15:00|231.41|229.01|231.17|228.77|231.41|229.01|230.93|228.53|0
1697520000000|2023-10-17 05:20:00|231.23|228.83|231.28|228.88|231.4|229|231.17|228.77|0
1697520300000|2023-10-17 05:25:00|231.35|228.95|231.52|229.12|231.64|229.24|231.28|228.88|0
1697520600000|2023-10-17 05:30:00|231.64|229.24|231.64|229.24|231.64|229.24|231.4|229|0
1697520900000|2023-10-17 05:35:00|231.76|229.36|231.4|229|231.76|229.36|231.16|228.76|0
1697521200000|2023-10-17 05:40:00|231.46|229.06|231.4|229|231.52|229.12|231.04|228.64|0
1697521500000|2023-10-17 05:45:00|231.52|229.12|231.28|228.88|231.52|229.12|231.16|228.76|0
1697521800000|2023-10-17 05:50:00|231.34|228.94|230.32|227.92|231.34|228.94|230.2|227.8|0
1697522100000|2023-10-17 05:55:00|230.44|228.04|230.2|227.8|230.56|228.16|230.08|227.68|0
1697522400000|2023-10-17 06:00:00|229.96|227.56|230.56|228.16|230.74|228.34|229.79|227.39|0
1697522700000|2023-10-17 06:05:00|230.68|228.28|230.55|228.15|230.68|228.28|230.44|228.04|0
1697523000000|2023-10-17 06:10:00|230.5|228.1|230.91|228.51|230.91|228.51|230.43|228.03|0
1697523300000|2023-10-17 06:15:00|230.79|228.39|232.22|229.82|232.22|229.82|230.79|228.39|0
1697523600000|2023-10-17 06:20:00|232.1|229.7|232.34|229.94|232.82|230.42|231.98|229.58|0
1697523900000|2023-10-17 06:25:00|232.46|230.06|231.86|229.46|232.7|230.3|231.86|229.46|0
1697524200000|2023-10-17 06:30:00|231.98|229.58|231.98|229.58|232.34|229.94|231.62|229.22|0
1697524500000|2023-10-17 06:35:00|231.86|229.46|231.62|229.22|231.86|229.46|231.5|229.1|0
1697524800000|2023-10-17 06:40:00|231.74|229.34|231.26|228.86|231.74|229.34|231.14|228.74|0
1697525100000|2023-10-17 06:45:00|231.14|228.74|231.61|229.21|231.85|229.45|231.14|228.74|0
1697525400000|2023-10-17 06:50:00|231.73|229.33|232.09|229.69|232.21|229.81|231.49|229.09|0
1697525700000|2023-10-17 06:55:00|231.97|229.57|232.09|229.69|232.09|229.69|231.85|229.45|0
1697526000000|2023-10-17 07:00:00|231.97|229.57|231.01|228.61|232.45|230.05|231.01|228.61|0
1697526300000|2023-10-17 07:05:00|231.13|228.73|228.76|226.36|231.13|228.73|228.64|226.24|0
1697526600000|2023-10-17 07:10:00|228.64|226.24|229.23|226.83|229.35|226.95|228.4|226|0
1697526900000|2023-10-17 07:15:00|229.47|227.07|230.06|227.66|230.53|228.13|229.23|226.83|0
1697527200000|2023-10-17 07:20:00|230.18|227.78|230.06|227.66|230.41|228.01|229.46|227.06|0
1697527500000|2023-10-17 07:25:00|230.17|227.77|230.17|227.77|230.77|228.37|229.82|227.42|0
1697527800000|2023-10-17 07:30:00|230.41|228.01|229.46|227.06|230.65|228.25|229.46|227.06|0
1697528100000|2023-10-17 07:35:00|229.58|227.18|229.1|226.7|230.05|227.65|228.98|226.58|0
1697528400000|2023-10-17 07:40:00|229.16|226.76|228.39|225.99|229.16|226.76|228.39|225.99|0
1697528700000|2023-10-17 07:45:00|228.27|225.87|228.21|225.81|229.1|226.7|228.15|225.75|0
1697529000000|2023-10-17 07:50:00|228.27|225.87|228.74|226.34|228.98|226.58|228.27|225.87|0
1697529300000|2023-10-17 07:55:00|228.69|226.29|228.86|226.46|229.22|226.82|228.62|226.22|0
1697529600000|2023-10-17 08:00:00|228.98|226.58|228.98|226.58|229.45|227.05|228.5|226.1|0
1697529900000|2023-10-17 08:05:00|229.04|226.64|230.04|227.64|230.52|228.12|228.62|226.22|0
1697530200000|2023-10-17 08:10:00|229.92|227.52|228.97|226.57|230.04|227.64|228.74|226.34|0
1697530500000|2023-10-17 08:15:00|228.85|226.45|230.39|227.99|231.23|228.83|228.85|226.45|0
1697530800000|2023-10-17 08:20:00|230.51|228.11|229.21|226.81|230.51|228.11|229.21|226.81|0
1697531100000|2023-10-17 08:25:00|229.32|226.92|229.32|226.92|229.68|227.28|228.85|226.45|0
1697531400000|2023-10-17 08:30:00|229.2|226.8|230.98|228.58|231.1|228.7|229.09|226.69|0
1697531700000|2023-10-17 08:35:00|230.87|228.47|233.37|230.97|233.49|231.09|230.87|228.47|0
1697532000000|2023-10-17 08:40:00|233.44|231.04|233.73|231.33|235.18|232.78|232.23|229.83|0
1697532300000|2023-10-17 08:45:00|233.49|231.09|233.96|231.56|234.21|231.81|233.25|230.85|0
1697532600000|2023-10-17 08:50:00|234.09|231.69|234.63|232.23|234.93|232.53|233.96|231.56|0
1697532900000|2023-10-17 08:55:00|234.8|232.4|234.8|232.4|234.87|232.47|234.15|231.75|0
1697533200000|2023-10-17 09:00:00|234.92|232.52|233.48|231.08|235.16|232.76|233.36|230.96|0
1697533500000|2023-10-17 09:05:00|233.36|230.96|232.28|229.88|233.6|231.2|231.8|229.4|0
1697533800000|2023-10-17 09:10:00|232.4|230|232.52|230.12|232.76|230.36|232.04|229.64|0
1697534100000|2023-10-17 09:15:00|232.4|230|230.97|228.57|232.4|230|230.73|228.33|0
1697534400000|2023-10-17 09:20:00|230.85|228.45|231.2|228.8|231.44|229.04|230.49|228.09|0
1697534700000|2023-10-17 09:25:00|231.44|229.04|232.16|229.76|232.34|229.94|231.32|228.92|0
1697535000000|2023-10-17 09:30:00|232.28|229.88|231.63|229.23|232.4|230|231.16|228.76|0
1697535300000|2023-10-17 09:35:00|231.87|229.47|232.11|229.71|232.11|229.71|231.28|228.88|0
1697535600000|2023-10-17 09:40:00|232.05|229.65|232.47|230.07|232.47|230.07|231.75|229.35|0
1697535900000|2023-10-17 09:45:00|232.59|230.19|232.23|229.83|232.59|230.19|231.51|229.11|0
1697536200000|2023-10-17 09:50:00|232.11|229.71|232.22|229.82|232.35|229.95|231.99|229.59|0
1697536500000|2023-10-17 09:55:00|232.34|229.94|232.1|229.7|232.34|229.94|231.98|229.58|0
1697536800000|2023-10-17 10:00:00|232.22|229.82|232.94|230.54|233.06|230.66|231.98|229.58|0
1697537100000|2023-10-17 10:05:00|233.06|230.66|233.54|231.14|233.78|231.38|232.58|230.18|0
1697537400000|2023-10-17 10:10:00|233.66|231.26|231.98|229.58|233.78|231.38|231.38|228.98|0
1697537700000|2023-10-17 10:15:00|232.1|229.7|234.74|232.34|235.1|232.7|231.98|229.58|0
1697538000000|2023-10-17 10:20:00|234.62|232.22|232.69|230.29|234.86|232.46|232.69|230.29|0
1697538300000|2023-10-17 10:25:00|232.93|230.53|233.29|230.89|233.65|231.25|232.1|229.7|0
1697538600000|2023-10-17 10:30:00|233.41|231.01|233.89|231.49|234.97|232.57|233.41|231.01|0
1697538900000|2023-10-17 10:35:00|233.95|231.55|233.89|231.49|234.13|231.73|233.53|231.13|0
1697539200000|2023-10-17 10:40:00|233.95|231.55|234.25|231.85|235.09|232.69|233.95|231.55|0
1697539500000|2023-10-17 10:45:00|234.37|231.97|234.24|231.84|234.97|232.57|233.89|231.49|0
1697539800000|2023-10-17 10:50:00|234.31|231.91|233.76|231.36|234.31|231.91|233.47|231.07|0
1697540100000|2023-10-17 10:55:00|233.64|231.24|233.76|231.36|234|231.6|233.16|230.76|0
1697540400000|2023-10-17 11:00:00|233.88|231.48|234.36|231.96|234.6|232.2|233.16|230.76|0
1697540700000|2023-10-17 11:05:00|234.48|232.08|235.56|233.16|235.68|233.28|234.3|231.9|0
1697541000000|2023-10-17 11:10:00|235.68|233.28|235.2|232.8|236.05|233.65|235.08|232.68|0
1697541300000|2023-10-17 11:15:00|235.32|232.92|235.08|232.68|235.38|232.98|234.72|232.32|0
1697541600000|2023-10-17 11:20:00|235.14|232.74|235.32|232.92|235.56|233.16|234.96|232.56|0
1697541900000|2023-10-17 11:25:00|235.2|232.8|234.47|232.07|236.28|233.88|234.47|232.07|0
1697542200000|2023-10-17 11:30:00|234.71|232.31|233.87|231.47|234.83|232.43|233.87|231.47|0
1697542500000|2023-10-17 11:35:00|233.99|231.59|233.27|230.87|233.99|231.59|233.15|230.75|0
1697542800000|2023-10-17 11:40:00|233.15|230.75|234.23|231.83|234.83|232.43|233.03|230.63|0
1697543100000|2023-10-17 11:45:00|234.47|232.07|233.75|231.35|234.71|232.31|233.63|231.23|0
1697543400000|2023-10-17 11:50:00|233.63|231.23|233.86|231.46|234.59|232.19|233.5|231.1|0
1697543700000|2023-10-17 11:55:00|233.98|231.58|233.14|230.74|234.1|231.7|233.14|230.74|0
1697544000000|2023-10-17 12:00:00|233.38|230.98|233.86|231.46|234.22|231.82|232.66|230.26|0
1697544300000|2023-10-17 12:05:00|233.74|231.34|235.42|233.02|235.91|233.51|233.5|231.1|0
1697544600000|2023-10-17 12:10:00|235.54|233.14|235.3|232.9|236.03|233.63|234.94|232.54|0
1697544900000|2023-10-17 12:15:00|235.24|232.84|234.34|231.94|235.54|233.14|234.34|231.94|0
1697545200000|2023-10-17 12:20:00|234.46|232.06|234.46|232.06|234.82|232.42|233.86|231.46|0
1697545500000|2023-10-17 12:25:00|234.58|232.18|234.76|232.36|235.18|232.78|233.73|231.33|0
1697545800000|2023-10-17 12:30:00|237.48|235.08|237.11|234.71|238.2|235.8|235.54|233.14|0
1697546100000|2023-10-17 12:35:00|236.87|234.47|237.71|235.31|237.84|235.44|236.5|234.1|0
1697546400000|2023-10-17 12:40:00|237.84|235.44|236.99|234.59|237.84|235.44|236.74|234.34|0
1697546700000|2023-10-17 12:45:00|237.11|234.71|239.05|236.65|239.78|237.38|237.11|234.71|0
1697547000000|2023-10-17 12:50:00|238.93|236.53|239.05|236.65|239.29|236.89|238.44|236.04|0
1697547300000|2023-10-17 12:55:00|239.11|236.71|240.15|237.75|240.39|237.99|239.11|236.71|0
1697547600000|2023-10-17 13:00:00|240.51|238.11|242.48|240.08|242.97|240.57|239.78|237.38|0
1697547900000|2023-10-17 13:05:00|242.6|240.2|242.39|239.99|242.97|240.57|239.44|237.04|0
1697548200000|2023-10-17 13:10:00|242.51|240.11|242.02|239.62|242.63|240.23|241.65|239.25|0
1697548500000|2023-10-17 13:15:00|241.89|239.49|242.26|239.86|243.49|241.09|241.52|239.12|0
1697548800000|2023-10-17 13:20:00|242.38|239.98|243.24|240.84|243.61|241.21|242.26|239.86|0
1697549100000|2023-10-17 13:25:00|243.37|240.97|244.97|242.57|244.97|242.57|242.87|240.47|0
1697549400000|2023-10-17 13:30:00|245.09|242.69|241.89|239.49|245.09|242.69|241.76|239.36|0
1697549700000|2023-10-17 13:35:00|241.76|239.36|241.27|238.87|244.23|241.83|241.03|238.63|0
1697550000000|2023-10-17 13:40:00|241.15|238.75|242.74|240.34|243.36|240.96|240.54|238.14|0
1697550300000|2023-10-17 13:45:00|243.11|240.71|243.6|241.2|244.59|242.19|241.15|238.75|0
1697550600000|2023-10-17 13:50:00|243.73|241.33|245.95|243.55|245.95|243.55|242.99|240.59|0
1697550900000|2023-10-17 13:55:00|245.83|243.43|245.21|242.81|246.57|244.17|244.47|242.07|0
1697551200000|2023-10-17 14:00:00|245.46|243.06|245|242.6|245.83|243.43|243.6|241.2|0
1697551500000|2023-10-17 14:05:00|245.12|242.72|239.67|237.27|245.93|243.53|239.42|237.02|0
1697551800000|2023-10-17 14:10:00|239.79|237.39|236.88|234.48|240.4|238|236.28|233.88|0
1697552100000|2023-10-17 14:15:00|237|234.6|234.83|232.43|238.95|236.55|234.34|231.94|0
1697552400000|2023-10-17 14:20:00|234.95|232.55|234.43|232.03|236.28|233.88|232.19|229.79|0
1697552700000|2023-10-17 14:25:00|234.91|232.51|234.83|232.43|236.12|233.72|234.07|231.67|0
1697553000000|2023-10-17 14:30:00|234.95|232.55|233.5|231.1|235.79|233.39|233.5|231.1|0
1697553300000|2023-10-17 14:35:00|233.74|231.34|230.87|228.47|233.74|231.34|229.92|227.52|0
1697553600000|2023-10-17 14:40:00|231.23|228.83|232.18|229.78|232.78|230.38|230.52|228.12|0
1697553900000|2023-10-17 14:45:00|232.3|229.9|232.13|229.73|233.81|231.41|230.34|227.94|0
1697554200000|2023-10-17 14:50:00|231.89|229.49|234.05|231.65|234.17|231.77|231.89|229.49|0
1697554500000|2023-10-17 14:55:00|233.93|231.53|232.73|230.33|233.93|231.53|231.41|229.01|0
1697554800000|2023-10-17 15:00:00|232.49|230.09|231.77|229.37|233.56|231.16|231.53|229.13|0
1697555100000|2023-10-17 15:05:00|231.65|229.25|233.2|230.8|233.32|230.92|230.34|227.94|0
1697555400000|2023-10-17 15:10:00|232.96|230.56|230.69|228.29|232.96|230.56|230.57|228.17|0
1697555700000|2023-10-17 15:15:00|230.57|228.17|228.2|225.8|230.69|228.29|228.2|225.8|0
1697556000000|2023-10-17 15:20:00|227.49|225.09|229.5|227.1|230.09|227.69|227.38|224.98|0
1697556300000|2023-10-17 15:25:00|229.62|227.22|228.91|226.51|230.09|227.69|228.08|225.68|0
1697556600000|2023-10-17 15:30:00|228.79|226.39|226.43|224.03|228.79|226.39|226.31|223.91|0
1697556900000|2023-10-17 15:35:00|226.67|224.27|225.37|222.97|226.9|224.5|224.44|222.04|0
1697557200000|2023-10-17 15:40:00|225.49|223.09|223.85|221.45|225.84|223.44|223.51|221.11|0
1697557500000|2023-10-17 15:45:00|223.74|221.34|222.58|220.18|226.7|224.3|222.35|219.95|0
1697557800000|2023-10-17 15:50:00|222.23|219.83|223.39|220.99|223.97|221.57|221.88|219.48|0
1697558100000|2023-10-17 15:55:00|223.27|220.87|223.04|220.64|224.2|221.8|223.04|220.64|0
1697558400000|2023-10-17 16:00:00|223.15|220.75|222.46|220.06|223.15|220.75|220.61|218.21|0
1697558700000|2023-10-17 16:05:00|222.34|219.94|221.88|219.48|223.15|220.75|221.65|219.25|0
1697559000000|2023-10-17 16:10:00|221.76|219.36|221.76|219.36|222.92|220.52|221.18|218.78|0
1697559300000|2023-10-17 16:15:00|221.64|219.24|222.34|219.94|222.8|220.4|221.07|218.67|0
1697559600000|2023-10-17 16:20:00|222.45|220.05|220.6|218.2|222.91|220.51|220.14|217.74|0
1697559900000|2023-10-17 16:25:00|220.83|218.43|219.22|216.82|220.95|218.55|219.22|216.82|0
1697560200000|2023-10-17 16:30:00|219.34|216.94|221.18|218.78|221.18|218.78|218.99|216.59|0
1697560500000|2023-10-17 16:35:00|221.29|218.89|221.01|218.61|221.82|219.42|220.55|218.15|0
1697560800000|2023-10-17 16:40:00|221.13|218.73|221.7|219.3|221.94|219.54|221.01|218.61|0
1697561100000|2023-10-17 16:45:00|221.82|219.42|222.43|220.03|224.49|222.09|221.82|219.42|0
1697561400000|2023-10-17 16:50:00|222.55|220.15|221.62|219.22|223.71|221.31|221.62|219.22|0
1697561700000|2023-10-17 16:55:00|221.85|219.45|224.41|222.01|225.23|222.83|221.16|218.76|0
1697562000000|2023-10-17 17:00:00|224.29|221.89|225.11|222.71|225.11|222.71|223.48|221.08|0
1697562300000|2023-10-17 17:05:00|224.99|222.59|224.52|222.12|225.93|223.53|224.52|222.12|0
1697562600000|2023-10-17 17:10:00|224.41|222.01|225.93|223.53|225.93|223.53|224.41|222.01|0
1697562900000|2023-10-17 17:15:00|226.04|223.64|225.34|222.94|226.16|223.76|225.34|222.94|0
1697563200000|2023-10-17 17:20:00|225.46|223.06|226.98|224.58|226.98|224.58|224.99|222.59|0
1697563500000|2023-10-17 17:25:00|226.86|224.46|226.51|224.11|226.98|224.58|226.04|223.64|0
1697563800000|2023-10-17 17:30:00|226.63|224.23|228.28|225.88|230.17|227.77|226.63|224.23|0
1697564100000|2023-10-17 17:35:00|228.16|225.76|229.41|227.01|229.92|227.52|227.69|225.29|0
1697564400000|2023-10-17 17:40:00|229.3|226.9|229.06|226.66|230.36|227.96|228.47|226.07|0
1697564700000|2023-10-17 17:45:00|229.29|226.89|229.65|227.25|230.72|228.32|229.06|226.66|0
1697565000000|2023-10-17 17:50:00|229.77|227.37|233.59|231.19|234.19|231.79|229.65|227.25|0
1697565300000|2023-10-17 17:55:00|233.71|231.31|233.83|231.43|234.91|232.51|232.87|230.47|0
1697565600000|2023-10-17 18:00:00|233.7|231.3|234.06|231.66|234.43|232.03|232.98|230.58|0
1697565900000|2023-10-17 18:05:00|233.94|231.54|233.22|230.82|234.67|232.27|233.1|230.7|0
1697566200000|2023-10-17 18:10:00|233.34|230.94|233.1|230.7|234.06|231.66|232.14|229.74|0
1697566500000|2023-10-17 18:15:00|233.22|230.82|234.46|232.06|234.52|232.12|231.19|228.79|0
1697566800000|2023-10-17 18:20:00|234.52|232.12|233.2|230.8|234.52|232.12|232.24|229.84|0
1697567100000|2023-10-17 18:25:00|232.96|230.56|232.83|230.43|233.67|231.27|232|229.6|0
1697567400000|2023-10-17 18:30:00|232.95|230.55|232.95|230.55|234.15|231.75|232.36|229.96|0
1697567700000|2023-10-17 18:35:00|233.07|230.67|231.52|229.12|233.79|231.39|231.52|229.12|0
1697568000000|2023-10-17 18:40:00|231.64|229.24|231.64|229.24|231.99|229.59|230.57|228.17|0
1697568300000|2023-10-17 18:45:00|231.76|229.36|231.16|228.76|232.59|230.19|230.45|228.05|0
1697568600000|2023-10-17 18:50:00|231.04|228.64|236.31|233.91|236.8|234.4|231.04|228.64|0
1697568900000|2023-10-17 18:55:00|236.43|234.03|235.47|233.07|237.28|234.88|234.63|232.23|0
1697569200000|2023-10-17 19:00:00|235.83|233.43|235.95|233.55|237.04|234.64|235.23|232.83|0
1697569500000|2023-10-17 19:05:00|236.07|233.67|233.42|231.02|236.92|234.52|232.58|230.18|0
1697569800000|2023-10-17 19:10:00|233.24|230.84|232.94|230.54|233.42|231.02|231.98|229.58|0
1697570100000|2023-10-17 19:15:00|232.82|230.42|232.58|230.18|233.54|231.14|231.74|229.34|0
1697570400000|2023-10-17 19:20:00|232.46|230.06|232.82|230.42|233.06|230.66|231.39|228.99|0
1697570700000|2023-10-17 19:25:00|232.7|230.3|231.38|228.98|232.82|230.42|231.15|228.75|0
1697571000000|2023-10-17 19:30:00|231.26|228.86|233.29|230.89|233.29|230.89|231.03|228.63|0
1697571300000|2023-10-17 19:35:00|233.17|230.77|232.93|230.53|233.29|230.89|232.22|229.82|0
1697571600000|2023-10-17 19:40:00|233.05|230.65|233.77|231.37|234.13|231.73|232.21|229.81|0
1697571900000|2023-10-17 19:45:00|233.65|231.25|232.93|230.53|234.25|231.85|232.69|230.29|0
1697572200000|2023-10-17 19:50:00|232.51|230.11|229.95|227.55|233.05|230.65|229.95|227.55|0
1697572500000|2023-10-17 19:55:00|230.07|227.67|228.76|226.36|230.42|228.02|228.41|226.01|0
1697572800000|2023-10-17 20:00:00|228.65|226.25|230.06|227.66|230.06|227.66|228.17|225.77|0
1697573100000|2023-10-17 20:05:00|230.18|227.78|230.66|228.26|231.25|228.85|230.06|227.66|0
1697573400000|2023-10-17 20:10:00|230.78|228.38|230.66|228.26|231.01|228.61|230.42|228.02|0
1697573700000|2023-10-17 20:15:00|230.87|228.27|230.52|227.92|230.87|228.27|230.34|227.74|0
1697574000000|2023-10-17 20:20:00|230.63|228.03|230.28|227.68|230.75|228.15|230.16|227.56|0
1697574300000|2023-10-17 20:25:00|230.16|227.56|230.04|227.44|230.28|227.68|230.04|227.44|0
1697574600000|2023-10-17 20:30:00|229.92|227.32|229.21|226.61|229.92|227.32|228.85|226.25|0
1697574900000|2023-10-17 20:35:00|229.33|226.73|228.85|226.25|229.44|226.84|228.85|226.25|0
1697575200000|2023-10-17 20:40:00|228.73|226.13|229.09|226.49|229.2|226.6|228.62|226.02|0
1697575500000|2023-10-17 20:45:00|229.2|226.6|229.44|226.84|229.44|226.84|228.97|226.37|0
1697575800000|2023-10-17 20:50:00|229.38|226.78|230.03|227.43|230.03|227.43|229.2|226.6|0
1697576100000|2023-10-17 20:55:00|229.91|227.31|229.7|227.1|230.03|227.43|229.7|227.1|0
1697576400000|2023-10-17 21:00:00|229.62|227.02|229.75|227.15|229.79|227.19|229.54|226.94|0
1697576700000|2023-10-17 21:05:00|229.61|227.01|230.06|227.46|230.06|227.46|229.61|227.01|0
1697577000000|2023-10-17 21:10:00|229.85|227.25|229.89|227.29|229.96|227.36|229.77|227.17|0
1697577300000|2023-10-17 21:15:00|229.85|227.25|229.97|227.37|230.2|227.6|229.85|227.25|0
1697577600000|2023-10-17 21:20:00|229.99|227.39|229.94|227.34|230.03|227.43|229.64|227.04|0
1697577900000|2023-10-17 21:25:00|229.93|227.33|229.9|227.3|229.95|227.35|229.9|227.3|0
1697578200000|2023-10-17 21:30:00|230.09|227.49|229.74|227.14|230.09|227.49|229.74|227.14|0
1697578500000|2023-10-17 21:35:00|229.83|227.23|230.05|227.45|230.22|227.62|229.83|227.23|0
1697578800000|2023-10-17 21:40:00|230.1|227.5|230.24|227.64|230.31|227.71|230.07|227.47|0
1697579100000|2023-10-17 21:45:00|230.17|227.57|230.15|227.55|230.17|227.57|230.15|227.55|0
1697579400000|2023-10-17 21:50:00|230.17|227.57|230.15|227.55|230.19|227.59|230.15|227.55|0
1697579700000|2023-10-17 21:55:00|230.1|227.5|230.24|227.64|230.24|227.64|230.08|227.48|0
1697580000000|2023-10-17 22:00:00|230.78|228.18|231.67|229.07|231.79|229.19|230.31|227.71|0
1697580300000|2023-10-17 22:05:00|231.55|228.95|231.43|228.83|231.61|229.01|231.19|228.59|0
1697580600000|2023-10-17 22:10:00|231.55|228.95|231.55|228.95|231.79|229.19|231.43|228.83|0
1697580900000|2023-10-17 22:15:00|231.49|228.89|231.19|228.59|231.55|228.95|231.19|228.59|0
1697581200000|2023-10-17 22:20:00|231.31|228.71|231.19|228.59|231.31|228.71|230.95|228.35|0
1697581500000|2023-10-17 22:25:00|231.07|228.47|231.43|228.83|231.43|228.83|231.07|228.47|0
1697581800000|2023-10-17 22:30:00|231.31|228.71|231.19|228.59|231.31|228.71|230.83|228.23|0
1697582100000|2023-10-17 22:35:00|231.07|228.47|230.83|228.23|231.19|228.59|230.83|228.23|0
1697582400000|2023-10-17 22:40:00|230.95|228.35|231.06|228.46|231.18|228.58|230.83|228.23|0
1697582700000|2023-10-17 22:45:00|230.94|228.34|230.94|228.34|231.18|228.58|230.82|228.22|0
1697583000000|2023-10-17 22:50:00|230.82|228.22|230.94|228.34|231.3|228.7|230.82|228.22|0
1697583300000|2023-10-17 22:55:00|231|228.4|231.54|228.94|231.54|228.94|231|228.4|0
1697583600000|2023-10-17 23:00:00|231.3|228.7|231.18|228.58|231.3|228.7|230.94|228.34|0
1697583900000|2023-10-17 23:05:00|231.3|228.7|231.17|228.57|231.3|228.7|231.06|228.46|0
1697584200000|2023-10-17 23:10:00|231.29|228.69|231.65|229.05|231.77|229.17|231.29|228.69|0
1697584500000|2023-10-17 23:15:00|231.53|228.93|231.89|229.29|232.01|229.41|231.53|228.93|0
1697584800000|2023-10-17 23:20:00|232.01|229.41|231.77|229.17|232.24|229.64|231.65|229.05|0
1697585100000|2023-10-17 23:25:00|231.65|229.05|232.24|229.64|232.24|229.64|231.53|228.93|0
1697585400000|2023-10-17 23:30:00|232.12|229.52|232.12|229.52|232.36|229.76|232.12|229.52|0
1697585700000|2023-10-17 23:35:00|232.24|229.64|232.18|229.58|232.48|229.88|232.12|229.52|0
1697586000000|2023-10-17 23:40:00|232.12|229.52|232.12|229.52|232.24|229.64|232.12|229.52|0
1697586300000|2023-10-17 23:45:00|232.18|229.58|232.47|229.87|232.59|229.99|232.12|229.52|0
1697586600000|2023-10-17 23:50:00|232.35|229.75|233.19|230.59|233.31|230.71|232.35|229.75|0
1697586900000|2023-10-17 23:55:00|233.31|230.71|233.43|230.83|233.55|230.95|233.19|230.59|0
1697587200000|2023-10-18 00:00:00|233.55|230.95|233.55|230.95|233.67|231.07|233.19|230.59|0
1697587500000|2023-10-18 00:05:00|233.43|230.83|234.14|231.54|234.14|231.54|233.31|230.71|0
1697587800000|2023-10-18 00:10:00|234.02|231.42|235.47|232.87|235.71|233.11|233.78|231.18|0
1697588100000|2023-10-18 00:15:00|235.59|232.99|237.31|234.71|237.68|235.08|235.1|232.5|0
1697588400000|2023-10-18 00:20:00|237.43|234.83|237.07|234.47|237.43|234.83|236.83|234.23|0
1697588700000|2023-10-18 00:25:00|237.19|234.59|236.23|233.63|237.19|234.59|236.11|233.51|0
1697589000000|2023-10-18 00:30:00|236.13|233.73|236.85|234.45|237.09|234.69|236.13|233.73|0
1697589300000|2023-10-18 00:35:00|236.61|234.21|237.09|234.69|237.21|234.81|236.49|234.09|0
1697589600000|2023-10-18 00:40:00|237.21|234.81|236.84|234.44|237.21|234.81|236.72|234.32|0
1697589900000|2023-10-18 00:45:00|236.72|234.32|237.2|234.8|237.2|234.8|236.6|234.2|0
1697590200000|2023-10-18 00:50:00|237.32|234.92|238.05|235.65|238.29|235.89|237.15|234.75|0
1697590500000|2023-10-18 00:55:00|238.17|235.77|237.92|235.52|238.17|235.77|237.38|234.98|0
1697590800000|2023-10-18 01:00:00|238.04|235.64|237.8|235.4|238.41|236.01|237.56|235.16|0
1697591100000|2023-10-18 01:05:00|237.74|235.34|237.8|235.4|237.98|235.58|237.56|235.16|0
1697591400000|2023-10-18 01:10:00|237.92|235.52|237.8|235.4|237.92|235.52|237.32|234.92|0
1697591700000|2023-10-18 01:15:00|237.68|235.28|237.07|234.67|237.92|235.52|236.95|234.55|0
1697592000000|2023-10-18 01:20:00|237.02|234.62|236.35|233.95|237.43|235.03|236.11|233.71|0
1697592300000|2023-10-18 01:25:00|236.23|233.83|236.47|234.07|236.71|234.31|236.17|233.77|0
1697592600000|2023-10-18 01:30:00|236.35|233.95|236.11|233.71|236.59|234.19|235.63|233.23|0
1697592900000|2023-10-18 01:35:00|235.99|233.59|236.59|234.19|236.89|234.49|235.87|233.47|0
1697593200000|2023-10-18 01:40:00|236.47|234.07|236.95|234.55|237.19|234.79|236.35|233.95|0
1697593500000|2023-10-18 01:45:00|236.89|234.49|236.7|234.3|237.43|235.03|236.7|234.3|0
1697593800000|2023-10-18 01:50:00|236.82|234.42|235.86|233.46|236.82|234.42|235.74|233.34|0
1697594100000|2023-10-18 01:55:00|235.98|233.58|235.86|233.46|236.1|233.7|235.5|233.1|0
1697594400000|2023-10-18 02:00:00|235.62|233.22|233.47|231.07|235.62|233.22|233.11|230.71|0
1697594700000|2023-10-18 02:05:00|233.35|230.95|233.94|231.54|234.06|231.66|233.23|230.83|0
1697595000000|2023-10-18 02:10:00|234.06|231.66|234.42|232.02|234.66|232.26|233.94|231.54|0
1697595300000|2023-10-18 02:15:00|234.36|231.96|234.54|232.14|234.78|232.38|234.18|231.78|0
1697595600000|2023-10-18 02:20:00|234.42|232.02|234.42|232.02|234.72|232.32|234.18|231.78|0
1697595900000|2023-10-18 02:25:00|234.3|231.9|234.18|231.78|234.3|231.9|234.06|231.66|0
1697596200000|2023-10-18 02:30:00|234.06|231.66|234.41|232.01|234.41|232.01|233.82|231.42|0
1697596500000|2023-10-18 02:35:00|234.53|232.13|234.29|231.89|234.53|232.13|234.17|231.77|0
1697596800000|2023-10-18 02:40:00|234.41|232.01|234.95|232.55|235.01|232.61|234.41|232.01|0
1697597100000|2023-10-18 02:45:00|234.89|232.49|234.17|231.77|235.25|232.85|234.17|231.77|0
1697597400000|2023-10-18 02:50:00|234.05|231.65|233.69|231.29|234.41|232.01|233.69|231.29|0
1697597700000|2023-10-18 02:55:00|233.75|231.35|234.17|231.77|234.41|232.01|233.69|231.29|0
1697598000000|2023-10-18 03:00:00|234.05|231.65|234.16|231.76|234.4|232|233.93|231.53|0
1697598300000|2023-10-18 03:05:00|234.05|231.65|233.45|231.05|234.28|231.88|233.45|231.05|0
1697598600000|2023-10-18 03:10:00|233.57|231.17|234.16|231.76|234.16|231.76|233.33|230.93|0
1697598900000|2023-10-18 03:15:00|234.28|231.88|234.88|232.48|235|232.6|234.16|231.76|0
1697599200000|2023-10-18 03:20:00|234.76|232.36|234.99|232.59|235|232.6|234.76|232.36|0
1697599500000|2023-10-18 03:25:00|234.94|232.54|234.51|232.11|234.99|232.59|234.28|231.88|0
1697599800000|2023-10-18 03:30:00|234.63|232.23|235.23|232.83|235.35|232.95|234.51|232.11|0
1697600100000|2023-10-18 03:35:00|235.29|232.89|234.99|232.59|235.35|232.95|234.87|232.47|0
1697600400000|2023-10-18 03:40:00|235.11|232.71|234.63|232.23|235.11|232.71|234.51|232.11|0
1697600700000|2023-10-18 03:45:00|234.51|232.11|234.51|232.11|234.75|232.35|234.39|231.99|0
1697601000000|2023-10-18 03:50:00|234.39|231.99|234.39|231.99|234.75|232.35|234.39|231.99|0
1697601300000|2023-10-18 03:55:00|234.15|231.75|233.55|231.15|234.15|231.75|233.55|231.15|0
1697601600000|2023-10-18 04:00:00|233.43|231.03|233.79|231.39|233.79|231.39|233.43|231.03|0
1697601900000|2023-10-18 04:05:00|233.85|231.45|234.02|231.62|234.26|231.86|233.85|231.45|0
1697602200000|2023-10-18 04:10:00|233.9|231.5|233.67|231.27|234.09|231.69|233.43|231.03|0
1697602500000|2023-10-18 04:15:00|233.61|231.21|233.19|230.79|233.61|231.21|233.19|230.79|0
1697602800000|2023-10-18 04:20:00|233.25|230.85|233.3|230.9|233.31|230.91|232.95|230.55|0
1697603100000|2023-10-18 04:25:00|233.42|231.02|233.54|231.14|233.54|231.14|233.3|230.9|0
1697603400000|2023-10-18 04:30:00|233.42|231.02|233.16|230.76|233.48|231.08|232.92|230.52|0
1697603700000|2023-10-18 04:35:00|233.22|230.82|233.16|230.76|233.28|230.88|233.04|230.64|0
1697604000000|2023-10-18 04:40:00|233.04|230.64|233.04|230.64|233.22|230.82|233.04|230.64|0
1697604300000|2023-10-18 04:45:00|233.16|230.76|233.04|230.64|233.16|230.76|232.92|230.52|0
1697604600000|2023-10-18 04:50:00|233.1|230.7|233.21|230.81|233.39|230.99|233.03|230.63|0
1697604900000|2023-10-18 04:55:00|233.15|230.75|233.87|231.47|233.87|231.47|233.15|230.75|0
1697605200000|2023-10-18 05:00:00|233.93|231.53|234.22|231.82|234.58|232.18|233.93|231.53|0
1697605500000|2023-10-18 05:05:00|234.34|231.94|233.98|231.58|234.46|232.06|233.86|231.46|0
1697605800000|2023-10-18 05:10:00|234.1|231.7|234.34|231.94|234.4|232|234.1|231.7|0
1697606100000|2023-10-18 05:15:00|234.22|231.82|233.8|231.4|234.34|231.94|233.74|231.34|0
1697606400000|2023-10-18 05:20:00|233.86|231.46|233.86|231.46|233.98|231.58|233.26|230.86|0
1697606700000|2023-10-18 05:25:00|233.98|231.58|234.33|231.93|234.87|232.47|233.86|231.46|0
1697607000000|2023-10-18 05:30:00|234.21|231.81|234.09|231.69|234.33|231.93|233.73|231.33|0
1697607300000|2023-10-18 05:35:00|233.97|231.57|233.26|230.86|234.09|231.69|233.26|230.86|0
1697607600000|2023-10-18 05:40:00|233.32|230.92|233.73|231.33|233.73|231.33|233.32|230.92|0
1697607900000|2023-10-18 05:45:00|233.61|231.21|233.02|230.62|233.61|231.21|232.9|230.5|0
1697608200000|2023-10-18 05:50:00|232.9|230.5|232.54|230.14|232.9|230.5|232.3|229.9|0
1697608500000|2023-10-18 05:55:00|232.42|230.02|232.48|230.08|232.78|230.38|232.18|229.78|0
1697608800000|2023-10-18 06:00:00|232.54|230.14|233.73|231.33|234.32|231.92|232.3|229.9|0
1697609100000|2023-10-18 06:05:00|233.61|231.21|233.13|230.73|233.84|231.44|233.01|230.61|0
1697609400000|2023-10-18 06:10:00|233.19|230.79|233.01|230.61|233.25|230.85|232.65|230.25|0
1697609700000|2023-10-18 06:15:00|233.07|230.67|234.32|231.92|234.32|231.92|233.01|230.61|0
1697610000000|2023-10-18 06:20:00|234.44|232.04|234.2|231.8|234.79|232.39|233.72|231.32|0
1697610300000|2023-10-18 06:25:00|234.31|231.91|233.96|231.56|234.43|232.03|233.72|231.32|0
1697610600000|2023-10-18 06:30:00|233.9|231.5|233.83|231.43|234.31|231.91|233.6|231.2|0
1697610900000|2023-10-18 06:35:00|233.72|231.32|233.95|231.55|233.95|231.55|232.88|230.48|0
1697611200000|2023-10-18 06:40:00|234.07|231.67|234.31|231.91|234.79|232.39|233.36|230.96|0
1697611500000|2023-10-18 06:45:00|234.43|232.03|234.55|232.15|234.79|232.39|234.31|231.91|0
1697611800000|2023-10-18 06:50:00|234.61|232.21|235.2|232.8|235.38|232.98|234.43|232.03|0
1697612100000|2023-10-18 06:55:00|235.26|232.86|236.58|234.18|236.64|234.24|235.14|232.74|0
1697612400000|2023-10-18 07:00:00|236.82|234.42|237.06|234.66|237.24|234.84|236.22|233.82|0
1697612700000|2023-10-18 07:05:00|236.94|234.54|235.86|233.46|237.18|234.78|235.86|233.46|0
1697613000000|2023-10-18 07:10:00|235.8|233.4|235.97|233.57|237.06|234.66|235.73|233.33|0
1697613300000|2023-10-18 07:15:00|236.04|233.64|237.05|234.65|237.17|234.77|235.49|233.09|0
1697613600000|2023-10-18 07:20:00|237.3|234.9|238.26|235.86|238.38|235.98|236.93|234.53|0
1697613900000|2023-10-18 07:25:00|238.38|235.98|237.29|234.89|238.74|236.34|237.29|234.89|0
1697614200000|2023-10-18 07:30:00|237.41|235.01|236.09|233.69|237.65|235.25|236.09|233.69|0
1697614500000|2023-10-18 07:35:00|236.03|233.63|235.73|233.33|236.33|233.93|235.73|233.33|0
1697614800000|2023-10-18 07:40:00|235.61|233.21|235.6|233.2|236.93|234.53|235.6|233.2|0
1697615100000|2023-10-18 07:45:00|235.49|233.09|235.84|233.44|236.08|233.68|235.36|232.96|0
1697615400000|2023-10-18 07:50:00|235.96|233.56|235.48|233.08|237.16|234.76|235.48|233.08|0
1697615700000|2023-10-18 07:55:00|235.6|233.2|235.36|232.96|235.72|233.32|235.12|232.72|0
1697616000000|2023-10-18 08:00:00|235.24|232.84|235.84|233.44|236.08|233.68|235.12|232.72|0
1697616300000|2023-10-18 08:05:00|235.9|233.5|235.84|233.44|236.32|233.92|235.48|233.08|0
1697616600000|2023-10-18 08:10:00|235.72|233.32|236.19|233.79|236.44|234.04|235.12|232.72|0
1697616900000|2023-10-18 08:15:00|236.07|233.67|237.16|234.76|237.28|234.88|235.47|233.07|0
1697617200000|2023-10-18 08:20:00|237.22|234.82|235.23|232.83|237.22|234.82|234.87|232.47|0
1697617500000|2023-10-18 08:25:00|235.35|232.95|235.23|232.83|235.83|233.43|234.87|232.47|0
1697617800000|2023-10-18 08:30:00|235.17|232.77|235.11|232.71|235.83|233.43|234.51|232.11|0
1697618100000|2023-10-18 08:35:00|235.23|232.83|234.39|231.99|235.83|233.43|234.39|231.99|0
1697618400000|2023-10-18 08:40:00|234.45|232.05|234.51|232.11|235.11|232.71|234.39|231.99|0
1697618700000|2023-10-18 08:45:00|234.63|232.23|232.58|230.18|234.75|232.35|232.34|229.94|0
1697619000000|2023-10-18 08:50:00|232.7|230.3|233.29|230.89|233.41|231.01|232.4|230|0
1697619300000|2023-10-18 08:55:00|233.17|230.77|233.41|231.01|233.53|231.13|232.81|230.41|0
1697619600000|2023-10-18 09:00:00|233.23|230.83|234|231.6|234|231.6|233.17|230.77|0
1697619900000|2023-10-18 09:05:00|233.88|231.48|232.93|230.53|233.88|231.48|232.93|230.53|0
1697620200000|2023-10-18 09:10:00|232.81|230.41|232.93|230.53|233.17|230.77|232.45|230.05|0
1697620500000|2023-10-18 09:15:00|233.05|230.65|232.93|230.53|233.28|230.88|232.21|229.81|0
1697620800000|2023-10-18 09:20:00|232.81|230.41|233.28|230.88|233.28|230.88|232.57|230.17|0
1697621100000|2023-10-18 09:25:00|233.4|231|235.67|233.27|235.8|233.4|233.28|230.88|0
1697621400000|2023-10-18 09:30:00|235.55|233.15|237|234.6|237.6|235.2|235.55|233.15|0
1697621700000|2023-10-18 09:35:00|236.88|234.48|236.4|234|237.88|235.48|236.04|233.64|0
1697622000000|2023-10-18 09:40:00|236.53|234.13|237.13|234.73|237.49|235.09|236.4|234|0
1697622300000|2023-10-18 09:45:00|237.25|234.85|236.4|234|237.49|235.09|236.04|233.64|0
1697622600000|2023-10-18 09:50:00|236.52|234.12|236.52|234.12|237.12|234.72|236.4|234|0
1697622900000|2023-10-18 09:55:00|236.4|234|236.88|234.48|237.12|234.72|236.4|234|0
1697623200000|2023-10-18 10:00:00|237.24|234.84|236.76|234.36|237.36|234.96|236.4|234|0
1697623500000|2023-10-18 10:05:00|236.88|234.48|236.27|233.87|237.36|234.96|236.03|233.63|0
1697623800000|2023-10-18 10:10:00|236.39|233.99|237.24|234.84|237.36|234.96|236.15|233.75|0
1697624100000|2023-10-18 10:15:00|237.36|234.96|236.51|234.11|237.48|235.08|236.51|234.11|0
1697624400000|2023-10-18 10:20:00|236.63|234.23|238.81|236.41|239.54|237.14|236.27|233.87|0
1697624700000|2023-10-18 10:25:00|238.69|236.29|239.17|236.77|240.51|238.11|238.57|236.17|0
1697625000000|2023-10-18 10:30:00|239.29|236.89|238.99|236.59|239.78|237.38|238.93|236.53|0
1697625300000|2023-10-18 10:35:00|239.05|236.65|239.94|237.54|240.06|237.66|238.84|236.44|0
1697625600000|2023-10-18 10:40:00|239.82|237.42|240.06|237.66|240.55|238.15|239.82|237.42|0
1697625900000|2023-10-18 10:45:00|240.18|237.78|240.55|238.15|241.16|238.76|239.69|237.29|0
1697626200000|2023-10-18 10:50:00|240.42|238.02|239.69|237.29|240.79|238.39|239.57|237.17|0
1697626500000|2023-10-18 10:55:00|239.57|237.17|239.69|237.29|240.18|237.78|239.33|236.93|0
1697626800000|2023-10-18 11:00:00|239.81|237.41|238.59|236.19|239.93|237.53|238.35|235.95|0
1697627100000|2023-10-18 11:05:00|238.47|236.07|238.11|235.71|238.72|236.32|237.75|235.35|0
1697627400000|2023-10-18 11:10:00|238.23|235.83|239.2|236.8|239.69|237.29|238.11|235.71|0
1697627700000|2023-10-18 11:15:00|239.08|236.68|238.9|236.5|239.32|236.92|238.47|236.07|0
1697628000000|2023-10-18 11:20:00|238.83|236.43|239.8|237.4|240.05|237.65|238.83|236.43|0
1697628300000|2023-10-18 11:25:00|239.56|237.16|238.47|236.07|239.56|237.16|238.22|235.82|0
1697628600000|2023-10-18 11:30:00|238.71|236.31|237.74|235.34|239.19|236.79|237.74|235.34|0
1697628900000|2023-10-18 11:35:00|237.86|235.46|238.1|235.7|238.34|235.94|237.25|234.85|0
1697629200000|2023-10-18 11:40:00|238.22|235.82|238.7|236.3|238.95|236.55|237.98|235.58|0
1697629500000|2023-10-18 11:45:00|238.82|236.42|239.07|236.67|239.19|236.79|238.58|236.18|0
1697629800000|2023-10-18 11:50:00|238.94|236.54|238.46|236.06|239.07|236.67|238.09|235.69|0
1697630100000|2023-10-18 11:55:00|238.58|236.18|238.33|235.93|238.82|236.42|237.97|235.57|0
1697630400000|2023-10-18 12:00:00|238.46|236.06|238.82|236.42|238.94|236.54|237.97|235.57|0
1697630700000|2023-10-18 12:05:00|238.7|236.3|237.31|234.91|238.82|236.42|237.24|234.84|0
1697631000000|2023-10-18 12:10:00|237.24|234.84|237.48|235.08|238.09|235.69|237.12|234.72|0
1697631300000|2023-10-18 12:15:00|237.36|234.96|236.51|234.11|237.48|235.08|236.27|233.87|0
1697631600000|2023-10-18 12:20:00|236.64|234.24|237.36|234.96|237.36|234.96|236.15|233.75|0
1697631900000|2023-10-18 12:25:00|237.12|234.72|237.72|235.32|237.72|235.32|236.88|234.48|0
1697632200000|2023-10-18 12:30:00|237.66|235.26|238.08|235.68|238.44|236.04|236.63|234.23|0
1697632500000|2023-10-18 12:35:00|237.84|235.44|239.17|236.77|239.17|236.77|237.84|235.44|0
1697632800000|2023-10-18 12:40:00|239.05|236.65|239.53|237.13|239.53|237.13|238.81|236.41|0
1697633100000|2023-10-18 12:45:00|239.78|237.38|240.02|237.62|240.14|237.74|239.53|237.13|0
1697633400000|2023-10-18 12:50:00|240.14|237.74|241.15|238.75|241.52|239.12|239.45|237.05|0
1697633700000|2023-10-18 12:55:00|241.03|238.63|241.15|238.75|241.52|239.12|240.79|238.39|0
1697634000000|2023-10-18 13:00:00|241.03|238.63|239.81|237.41|241.64|239.24|239.2|236.8|0
1697634300000|2023-10-18 13:05:00|239.69|237.29|240.17|237.77|240.54|238.14|238.84|236.44|0
1697634600000|2023-10-18 13:10:00|240.05|237.65|239.08|236.68|240.05|237.65|239.08|236.68|0
1697634900000|2023-10-18 13:15:00|239.2|236.8|239.08|236.68|240.05|237.65|238.96|236.56|0
1697635200000|2023-10-18 13:20:00|239.2|236.8|238.59|236.19|239.56|237.16|238.35|235.95|0
1697635500000|2023-10-18 13:25:00|239.2|236.8|239.44|237.04|239.68|237.28|239.07|236.67|0
1697635800000|2023-10-18 13:30:00|239.32|236.92|236.77|234.37|240.65|238.25|236.65|234.25|0
1697636100000|2023-10-18 13:35:00|237.01|234.61|240.16|237.76|240.77|238.37|236.89|234.49|0
1697636400000|2023-10-18 13:40:00|240.41|238.01|242.24|239.84|242.48|240.08|240.41|238.01|0
1697636700000|2023-10-18 13:45:00|242.36|239.96|241.75|239.35|243.22|240.82|240.17|237.77|0
1697637000000|2023-10-18 13:50:00|241.51|239.11|241.63|239.23|243.09|240.69|241.5|239.1|0
1697637300000|2023-10-18 13:55:00|241.5|239.1|240.89|238.49|242.24|239.84|239.8|237.4|0
1697637600000|2023-10-18 14:00:00|240.65|238.25|241.87|239.47|244.69|242.29|240.65|238.25|0
1697637900000|2023-10-18 14:05:00|242.11|239.71|240.77|238.37|242.11|239.71|237.26|234.86|0
1697638200000|2023-10-18 14:10:00|240.89|238.49|241.25|238.85|242.72|240.32|240.77|238.37|0
1697638500000|2023-10-18 14:15:00|241.62|239.22|236.99|234.59|242.23|239.83|236.87|234.47|0
1697638800000|2023-10-18 14:20:00|236.87|234.47|235.73|233.33|237.47|235.07|234.87|232.47|0
1697639100000|2023-10-18 14:25:00|235.85|233.45|242.39|239.99|242.39|239.99|235.61|233.21|0
1697639400000|2023-10-18 14:30:00|242.88|240.48|244.68|242.28|244.8|242.4|241|238.6|0
1697639700000|2023-10-18 14:35:00|244.43|242.03|246.72|244.32|247.71|245.31|244.18|241.78|0
1697640000000|2023-10-18 14:40:00|246.96|244.56|245.98|243.58|248.2|245.8|245.85|243.45|0
1697640300000|2023-10-18 14:45:00|246.22|243.82|247.83|245.43|247.95|245.55|245.24|242.84|0
1697640600000|2023-10-18 14:50:00|247.95|245.55|251.47|249.07|251.47|249.07|247.95|245.55|0
1697640900000|2023-10-18 14:55:00|251.35|248.95|249.73|247.33|251.47|249.07|249.24|246.84|0
1697641200000|2023-10-18 15:00:00|250.1|247.7|246.52|244.12|250.35|247.95|246.52|244.12|0
1697641500000|2023-10-18 15:05:00|246.77|244.37|250.58|248.18|250.7|248.3|246.77|244.37|0
1697641800000|2023-10-18 15:10:00|250.2|247.8|249.58|247.18|251.32|248.92|248.84|246.44|0
1697642100000|2023-10-18 15:15:00|249.33|246.93|247.47|245.07|249.7|247.3|246.61|244.21|0
1697642400000|2023-10-18 15:20:00|247.35|244.95|247.6|245.2|248.83|246.43|246.73|244.33|0
1697642700000|2023-10-18 15:25:00|247.47|245.07|248.07|245.67|248.56|246.16|244.77|242.37|0
1697643000000|2023-10-18 15:30:00|248.19|245.79|248.19|245.79|249.06|246.66|247.08|244.68|0
1697643300000|2023-10-18 15:35:00|248.56|246.16|247.2|244.8|248.68|246.28|245.97|243.57|0
1697643600000|2023-10-18 15:40:00|247.32|244.92|248.8|246.4|248.93|246.53|246.46|244.06|0
1697643900000|2023-10-18 15:45:00|248.56|246.16|249.92|247.52|250.17|247.77|247.81|245.41|0
1697644200000|2023-10-18 15:50:00|249.79|247.39|249.3|246.9|249.92|247.52|248.06|245.66|0
1697644500000|2023-10-18 15:55:00|249.42|247.02|249.92|247.52|249.92|247.52|247.44|245.04|0
1697644800000|2023-10-18 16:00:00|249.79|247.39|245.15|242.75|251.94|249.54|244.78|242.38|0
1697645100000|2023-10-18 16:05:00|245.03|242.63|244.76|242.36|248.48|246.08|244.51|242.11|0
1697645400000|2023-10-18 16:10:00|244.64|242.24|247.47|245.07|247.72|245.32|244.02|241.62|0
1697645700000|2023-10-18 16:15:00|247.6|245.2|249.46|247.06|249.59|247.19|246.73|244.33|0
1697646000000|2023-10-18 16:20:00|249.34|246.94|250.71|248.31|251.46|249.06|248.84|246.44|0
1697646300000|2023-10-18 16:25:00|250.83|248.43|250.46|248.06|251.08|248.68|249.21|246.81|0
1697646600000|2023-10-18 16:30:00|250.33|247.93|251.08|248.68|251.08|248.68|249.46|247.06|0
1697646900000|2023-10-18 16:35:00|250.96|248.56|251.71|249.31|251.96|249.56|249.96|247.56|0
1697647200000|2023-10-18 16:40:00|252.08|249.68|250.2|247.8|252.08|249.68|249.2|246.8|0
1697647500000|2023-10-18 16:45:00|250.33|247.93|251.45|249.05|251.83|249.43|249.83|247.43|0
1697647800000|2023-10-18 16:50:00|251.58|249.18|252.83|250.43|253.08|250.68|251.58|249.18|0
1697648100000|2023-10-18 16:55:00|252.71|250.31|253.08|250.68|253.59|251.19|252.45|250.05|0
1697648400000|2023-10-18 17:00:00|253.21|250.81|246.22|243.82|255.23|252.83|246.22|243.82|0
1697648700000|2023-10-18 17:05:00|245.73|243.33|244.87|242.47|247.22|244.82|244.25|241.85|0
1697649000000|2023-10-18 17:10:00|244.74|242.34|243.14|240.74|246.1|243.7|242.28|239.88|0
1697649300000|2023-10-18 17:15:00|243.27|240.87|242.87|240.47|243.37|240.97|241.06|238.66|0
1697649600000|2023-10-18 17:20:00|243|240.6|243.74|241.34|244.23|241.83|242.38|239.98|0
1697649900000|2023-10-18 17:25:00|243.61|241.21|245.45|243.05|246.31|243.91|242.75|240.35|0
1697650200000|2023-10-18 17:30:00|245.69|243.29|250.29|247.89|250.67|248.27|245.57|243.17|0
1697650500000|2023-10-18 17:35:00|250.54|248.14|253.05|250.65|253.68|251.28|250.54|248.14|0
1697650800000|2023-10-18 17:40:00|253.18|250.78|252.1|249.7|253.43|251.03|250.77|248.37|0
1697651100000|2023-10-18 17:45:00|252.73|250.33|251.98|249.58|253.99|251.59|251.98|249.58|0
1697651400000|2023-10-18 17:50:00|252.23|249.83|250.6|248.2|252.35|249.95|250.35|247.95|0
1697651700000|2023-10-18 17:55:00|250.72|248.32|248.23|245.83|251.35|248.95|247.98|245.58|0
1697652000000|2023-10-18 18:00:00|248.48|246.08|248.6|246.2|249.85|247.45|247.86|245.46|0
1697652300000|2023-10-18 18:05:00|248.48|246.08|245.32|242.92|250.09|247.69|244.45|242.05|0
1697652600000|2023-10-18 18:10:00|245.94|243.54|247.3|244.9|247.55|245.15|245.44|243.04|0
1697652900000|2023-10-18 18:15:00|247.18|244.78|250.04|247.64|250.17|247.77|247.18|244.78|0
1697653200000|2023-10-18 18:20:00|250.17|247.77|249.04|246.64|250.29|247.89|248.42|246.02|0
1697653500000|2023-10-18 18:25:00|249.17|246.77|250.34|247.94|251.34|248.94|248.67|246.27|0
1697653800000|2023-10-18 18:30:00|250.46|248.06|250.09|247.69|250.96|248.56|247.85|245.45|0
1697654100000|2023-10-18 18:35:00|249.96|247.56|252.47|250.07|252.72|250.32|249.96|247.56|0
1697654400000|2023-10-18 18:40:00|252.72|250.32|253.09|250.69|254.1|251.7|251.71|249.31|0
1697654700000|2023-10-18 18:45:00|252.97|250.57|254.35|251.95|254.48|252.08|252.59|250.19|0
1697655000000|2023-10-18 18:50:00|254.23|251.83|256.13|253.73|256.51|254.11|254.1|251.7|0
1697655300000|2023-10-18 18:55:00|255.87|253.47|254.73|252.33|256.12|253.72|253.59|251.19|0
1697655600000|2023-10-18 19:00:00|254.86|252.46|257.28|254.88|260.91|258.51|254.86|252.46|0
1697655900000|2023-10-18 19:05:00|257.66|255.26|260.09|257.69|260.21|257.81|257.41|255.01|0
1697656200000|2023-10-18 19:10:00|259.96|257.56|259.32|256.92|260.21|257.81|258.55|256.15|0
1697656500000|2023-10-18 19:15:00|259.19|256.79|258.68|256.28|260.08|257.68|257.53|255.13|0
1697656800000|2023-10-18 19:20:00|258.55|256.15|257.4|255|259.19|256.79|257.27|254.87|0
1697657100000|2023-10-18 19:25:00|257.27|254.87|259.95|257.55|260.72|258.32|257.14|254.74|0
1697657400000|2023-10-18 19:30:00|259.57|257.17|258.67|256.27|260.34|257.94|258.42|256.02|0
1697657700000|2023-10-18 19:35:00|258.8|256.4|260.08|257.68|260.46|258.06|258.41|256.01|0
1697658000000|2023-10-18 19:40:00|260.46|258.06|262|259.6|262|259.6|260.08|257.68|0
1697658300000|2023-10-18 19:45:00|262.52|260.12|264.31|261.43|266.65|263.77|262.52|260.12|0
1697658600000|2023-10-18 19:50:00|264.44|261.56|261.21|258.33|264.44|261.56|261.08|258.2|0
1697658900000|2023-10-18 19:55:00|261.08|258.2|260.82|257.94|261.47|258.59|259.16|256.28|0
1697659200000|2023-10-18 20:00:00|257.76|254.88|259.92|257.04|260.69|257.81|256.23|253.35|0
1697659500000|2023-10-18 20:05:00|260.05|257.17|259.03|256.15|260.44|257.56|258.13|255.25|0
1697659800000|2023-10-18 20:10:00|258.9|256.02|258.26|255.38|259.16|256.28|258.01|255.13|0
1697660100000|2023-10-18 20:15:00|258.51|255.39|258.12|255.52|258.89|255.77|258.12|255|0
1697660400000|2023-10-18 20:20:00|257.99|255.39|258.5|255.9|258.5|255.9|257.74|255.14|0
1697660700000|2023-10-18 20:25:00|258.63|256.03|258.37|255.77|258.75|256.15|257.99|255.39|0
1697661000000|2023-10-18 20:30:00|258.12|255.52|257.86|255.26|258.37|255.77|257.86|255.26|0
1697661300000|2023-10-18 20:35:00|257.99|255.39|258.62|256.02|258.75|256.15|257.86|255.26|0
1697661600000|2023-10-18 20:40:00|258.75|256.15|258.81|256.21|258.88|256.28|258.49|255.89|0
1697661900000|2023-10-18 20:45:00|258.75|256.15|258.36|255.76|258.88|256.28|258.36|255.76|0
1697662200000|2023-10-18 20:50:00|258.49|255.89|258.87|256.27|258.87|256.27|257.98|255.38|0
1697662500000|2023-10-18 20:55:00|258.75|256.15|259.13|256.53|259.26|256.66|258.62|256.02|0
1697662800000|2023-10-18 21:00:00|259.11|256.51|258.77|256.17|259.11|256.51|258.75|256.15|0
1697663100000|2023-10-18 21:05:00|258.8|256.2|258.84|256.24|258.88|256.28|258.71|256.11|0
1697663400000|2023-10-18 21:10:00|258.88|256.28|258.74|256.14|259.03|256.43|258.74|256.14|0
1697663700000|2023-10-18 21:15:00|258.73|256.13|258.33|255.73|258.74|256.14|258.33|255.73|0
1697664000000|2023-10-18 21:20:00|258.26|255.66|258.26|255.66|258.31|255.71|258.2|255.6|0
1697664300000|2023-10-18 21:25:00|258.25|255.65|258.33|255.73|258.33|255.73|258.25|255.65|0
1697664600000|2023-10-18 21:30:00|258.44|255.84|258.43|255.83|258.63|256.03|258.43|255.83|0
1697664900000|2023-10-18 21:35:00|258.63|256.03|259|256.4|259.26|256.66|258.62|256.02|0
1697665200000|2023-10-18 21:40:00|258.98|256.38|258.85|256.25|259.08|256.48|258.74|256.14|0
1697665500000|2023-10-18 21:45:00|258.87|256.27|258.89|256.29|259.15|256.55|258.79|256.19|0
1697665800000|2023-10-18 21:50:00|258.91|256.31|258.88|256.28|259|256.4|258.84|256.24|0
1697666100000|2023-10-18 21:55:00|258.81|256.21|259.11|256.51|259.14|256.54|258.81|256.21|0
1697666400000|2023-10-18 22:00:00|259.94|257.34|260.77|258.17|260.84|258.24|259.43|256.83|0
1697666700000|2023-10-18 22:05:00|260.9|258.3|260.26|257.66|260.9|258.3|260.13|257.53|0
1697667000000|2023-10-18 22:10:00|260.13|257.53|260|257.4|260.77|258.17|259.87|257.27|0
1697667300000|2023-10-18 22:15:00|260.13|257.53|261.92|259.32|261.92|259.32|260.13|257.53|0
1697667600000|2023-10-18 22:20:00|262.05|259.45|261.67|259.07|262.12|259.52|261.41|258.81|0
1697667900000|2023-10-18 22:25:00|261.54|258.94|260.51|257.91|261.66|259.06|260.51|257.91|0
1697668200000|2023-10-18 22:30:00|260.38|257.78|259.8|257.2|260.38|257.78|259.1|256.5|0
1697668500000|2023-10-18 22:35:00|259.86|257.26|260.12|257.52|260.38|257.78|259.74|257.14|0
1697668800000|2023-10-18 22:40:00|259.99|257.39|259.99|257.39|260.25|257.65|259.73|257.13|0
1697669100000|2023-10-18 22:45:00|259.73|257.13|260.37|257.77|260.5|257.9|259.73|257.13|0
1697669400000|2023-10-18 22:50:00|260.5|257.9|261.4|258.8|261.53|258.93|259.99|257.39|0
1697669700000|2023-10-18 22:55:00|261.27|258.67|262.3|259.7|262.43|259.83|261.27|258.67|0
1697670000000|2023-10-18 23:00:00|262.17|259.57|261.91|259.31|262.3|259.7|261.4|258.8|0
1697670300000|2023-10-18 23:05:00|262.04|259.44|262.42|259.82|262.42|259.82|261.98|259.38|0
1697670600000|2023-10-18 23:10:00|262.55|259.95|262.29|259.69|262.94|260.34|261.78|259.18|0
1697670900000|2023-10-18 23:15:00|262.16|259.56|261.9|259.3|262.29|259.69|261.39|258.79|0
1697671200000|2023-10-18 23:20:00|262.03|259.43|261.77|259.17|262.16|259.56|261.39|258.79|0
1697671500000|2023-10-18 23:25:00|261.9|259.3|261.64|259.04|261.9|259.3|261.64|259.04|0
1697671800000|2023-10-18 23:30:00|261.77|259.17|260.87|258.27|261.77|259.17|260.87|258.27|0
1697672100000|2023-10-18 23:35:00|261|258.4|261.9|259.3|262.03|259.43|261|258.4|0
1697672400000|2023-10-18 23:40:00|262.03|259.43|262.28|259.68|262.41|259.81|261.9|259.3|0
1697672700000|2023-10-18 23:45:00|262.41|259.81|261.9|259.3|262.54|259.94|261.77|259.17|0
1697673000000|2023-10-18 23:50:00|262.02|259.42|261.51|258.91|262.15|259.55|261.51|258.91|0
1697673300000|2023-10-18 23:55:00|261.38|258.78|260.86|258.26|261.38|258.78|260.73|258.13|0
1697673600000|2023-10-19 00:00:00|260.73|258.13|260.6|258|260.73|258.13|259.96|257.36|0
1697673900000|2023-10-19 00:05:00|260.73|258.13|259.83|257.23|260.86|258.26|259.32|256.72|0
1697674200000|2023-10-19 00:10:00|259.58|256.98|260.73|258.13|261.12|258.52|259.45|256.85|0
1697674500000|2023-10-19 00:15:00|260.86|258.26|260.73|258.13|261.24|258.64|260.22|257.62|0
1697674800000|2023-10-19 00:20:00|260.86|258.26|262.14|259.54|262.27|259.67|260.86|258.26|0
1697675100000|2023-10-19 00:25:00|262.27|259.67|261.5|258.9|262.53|259.93|261.5|258.9|0
1697675400000|2023-10-19 00:30:00|261.4|259|262.04|259.64|262.3|259.9|261.27|258.87|0
1697675700000|2023-10-19 00:35:00|262.17|259.77|262.17|259.77|262.55|260.15|261.78|259.38|0
1697676000000|2023-10-19 00:40:00|262.04|259.64|261.13|258.73|262.04|259.64|261.01|258.61|0
1697676300000|2023-10-19 00:45:00|261.26|258.86|260.36|257.96|261.26|258.86|260.36|257.96|0
1697676600000|2023-10-19 00:50:00|260.49|258.09|259.98|257.58|260.62|258.22|259.72|257.32|0
1697676900000|2023-10-19 00:55:00|260.1|257.7|259.97|257.57|260.1|257.7|259.53|257.13|0
1697677200000|2023-10-19 01:00:00|259.85|257.45|259.46|257.06|260.17|257.77|259.46|257.06|0
1697677500000|2023-10-19 01:05:00|259.33|256.93|259.2|256.8|259.4|257|258.82|256.42|0
1697677800000|2023-10-19 01:10:00|259.07|256.67|259.07|256.67|259.27|256.87|258.31|255.91|0
1697678100000|2023-10-19 01:15:00|259.27|256.87|258.82|256.42|259.46|257.06|258.69|256.29|0
1697678400000|2023-10-19 01:20:00|258.69|256.29|259.71|257.31|259.97|257.57|258.56|256.16|0
1697678700000|2023-10-19 01:25:00|259.78|257.38|260.22|257.82|260.99|258.59|259.71|257.31|0
1697679000000|2023-10-19 01:30:00|260.35|257.95|260.35|257.95|260.61|258.21|260.09|257.69|0
1697679300000|2023-10-19 01:35:00|260.48|258.08|261.37|258.97|261.5|259.1|260.48|258.08|0
1697679600000|2023-10-19 01:40:00|261.5|259.1|262.27|259.87|262.53|260.13|261.37|258.97|0
1697679900000|2023-10-19 01:45:00|262.14|259.74|263.37|260.97|263.56|261.16|261.89|259.49|0
1697680200000|2023-10-19 01:50:00|263.56|261.16|263.85|261.45|263.85|261.45|261.69|259.29|0
1697680500000|2023-10-19 01:55:00|263.72|261.32|263.98|261.58|264.11|261.71|263.47|261.07|0
1697680800000|2023-10-19 02:00:00|263.85|261.45|264.11|261.71|264.11|261.71|263.72|261.32|0
1697681100000|2023-10-19 02:05:00|263.98|261.58|263.08|260.68|264.37|261.97|263.08|260.68|0
1697681400000|2023-10-19 02:10:00|263.21|260.81|263.85|261.45|263.98|261.58|263.2|260.8|0
1697681700000|2023-10-19 02:15:00|263.91|261.51|264.88|262.48|265.14|262.74|263.91|261.51|0
1697682000000|2023-10-19 02:20:00|265.01|262.61|263.72|261.32|265.4|263|263.72|261.32|0
1697682300000|2023-10-19 02:25:00|263.84|261.44|264.1|261.7|264.17|261.77|263.72|261.32|0
1697682600000|2023-10-19 02:30:00|264.23|261.83|265|262.6|265.13|262.73|264.23|261.83|0
1697682900000|2023-10-19 02:35:00|264.94|262.54|265.26|262.86|265.26|262.86|264.87|262.47|0
1697683200000|2023-10-19 02:40:00|265.78|263.38|265.39|262.99|265.78|263.38|265.13|262.73|0
1697683500000|2023-10-19 02:45:00|265.2|262.8|265.52|263.12|265.52|263.12|265|262.6|0
1697683800000|2023-10-19 02:50:00|265.65|263.25|265.64|263.24|265.84|263.44|265.51|263.11|0
1697684100000|2023-10-19 02:55:00|265.71|263.31|266.29|263.89|266.68|264.28|265.64|263.24|0
1697684400000|2023-10-19 03:00:00|266.16|263.76|266.29|263.89|266.29|263.89|266.03|263.63|0
1697684700000|2023-10-19 03:05:00|266.16|263.76|266.42|264.02|266.55|264.15|265.9|263.5|0
1697685000000|2023-10-19 03:10:00|266.55|264.15|266.8|264.4|267.2|264.8|266.42|264.02|0
1697685300000|2023-10-19 03:15:00|266.93|264.53|266.93|264.53|267.19|264.79|266.67|264.27|0
1697685600000|2023-10-19 03:20:00|267.06|264.66|268.3|265.9|268.3|265.9|267.06|264.66|0
1697685900000|2023-10-19 03:25:00|268.23|265.83|268.1|265.7|269.15|266.75|267.97|265.57|0
1697686200000|2023-10-19 03:30:00|267.97|265.57|268.1|265.7|268.36|265.96|267.91|265.51|0
1697686500000|2023-10-19 03:35:00|267.97|265.57|267.71|265.31|267.97|265.57|267.45|265.05|0
1697686800000|2023-10-19 03:40:00|267.58|265.18|267.9|265.5|267.97|265.57|267.45|265.05|0
1697687100000|2023-10-19 03:45:00|267.97|265.57|267.96|265.56|268.1|265.7|267.7|265.3|0
1697687400000|2023-10-19 03:50:00|268.09|265.69|267.25|264.85|268.09|265.69|267.18|264.78|0
1697687700000|2023-10-19 03:55:00|267.18|264.78|267.44|265.04|267.57|265.17|267.18|264.78|0
1697688000000|2023-10-19 04:00:00|267.31|264.91|266.53|264.13|267.44|265.04|266.53|264.13|0
1697688300000|2023-10-19 04:05:00|266.4|264|266.92|264.52|267.05|264.65|266.4|264|0
1697688600000|2023-10-19 04:10:00|267.05|264.65|266.4|264|267.05|264.65|266.4|264|0
1697688900000|2023-10-19 04:15:00|266.27|263.87|266.39|263.99|266.72|264.32|266.27|263.87|0
1697689200000|2023-10-19 04:20:00|266.52|264.12|266.13|263.73|266.59|264.19|266.13|263.73|0
1697689500000|2023-10-19 04:25:00|266.26|263.86|265.87|263.47|266.39|263.99|265.87|263.47|0
1697689800000|2023-10-19 04:30:00|265.81|263.41|266.13|263.73|266.2|263.8|265.48|263.08|0
1697690100000|2023-10-19 04:35:00|266|263.6|265.74|263.34|266.13|263.73|265.61|263.21|0
1697690400000|2023-10-19 04:40:00|265.87|263.47|265.87|263.47|266.13|263.73|265.87|263.47|0
1697690700000|2023-10-19 04:45:00|266|263.6|266.12|263.72|266.13|263.73|265.87|263.47|0
1697691000000|2023-10-19 04:50:00|265.99|263.59|265.86|263.46|266.64|264.24|265.86|263.46|0
1697691300000|2023-10-19 04:55:00|265.73|263.33|265.73|263.33|265.86|263.46|265.6|263.2|0
1697691600000|2023-10-19 05:00:00|265.6|263.2|266.38|263.98|266.51|264.11|265.6|263.2|0
1697691900000|2023-10-19 05:05:00|266.25|263.85|265.86|263.46|266.25|263.85|265.08|262.68|0
1697692200000|2023-10-19 05:10:00|265.99|263.59|265.21|262.81|265.99|263.59|265.08|262.68|0
1697692500000|2023-10-19 05:15:00|265.34|262.94|265.73|263.33|265.73|263.33|265.21|262.81|0
1697692800000|2023-10-19 05:20:00|265.79|263.39|266.5|264.1|266.83|264.43|265.73|263.33|0
1697693100000|2023-10-19 05:25:00|266.37|263.97|266.37|263.97|266.63|264.23|265.85|263.45|0
1697693400000|2023-10-19 05:30:00|266.24|263.84|266.63|264.23|266.63|264.23|265.98|263.58|0
1697693700000|2023-10-19 05:35:00|266.76|264.36|267.15|264.75|267.15|264.75|266.57|264.17|0
1697694000000|2023-10-19 05:40:00|267.02|264.62|268.33|265.93|268.72|266.32|267.02|264.62|0
1697694300000|2023-10-19 05:45:00|268.2|265.8|268.72|266.32|268.85|266.45|268.14|265.74|0
1697694600000|2023-10-19 05:50:00|268.85|266.45|268.85|266.45|269.24|266.84|268.72|266.32|0
1697694900000|2023-10-19 05:55:00|268.72|266.32|268.2|265.8|268.98|266.58|267.94|265.54|0
1697695200000|2023-10-19 06:00:00|268.07|265.67|267.94|265.54|268.66|266.26|267.55|265.15|0
1697695500000|2023-10-19 06:05:00|268.07|265.67|268.72|266.32|269.11|266.71|268.07|265.67|0
1697695800000|2023-10-19 06:10:00|268.59|266.19|268.58|266.18|269.11|266.71|268.32|265.92|0
1697696100000|2023-10-19 06:15:00|268.32|265.92|265.85|263.45|268.45|266.05|265.21|262.81|0
1697696400000|2023-10-19 06:20:00|265.72|263.32|266.24|263.84|266.63|264.23|265.46|263.06|0
1697696700000|2023-10-19 06:25:00|266.18|263.78|267.15|264.75|267.54|265.14|265.98|263.58|0
1697697000000|2023-10-19 06:30:00|267.21|264.81|267.14|264.74|267.28|264.88|266.37|263.97|0
1697697300000|2023-10-19 06:35:00|267.27|264.87|266.75|264.35|267.53|265.13|266.49|264.09|0
1697697600000|2023-10-19 06:40:00|266.62|264.22|266.1|263.7|267.14|264.74|266.1|263.7|0
1697697900000|2023-10-19 06:45:00|266.23|263.83|266.75|264.35|267.27|264.87|266.1|263.7|0
1697698200000|2023-10-19 06:50:00|266.69|264.29|267.4|265|267.79|265.39|266.62|264.22|0
1697698500000|2023-10-19 06:55:00|267.27|264.87|266.07|263.67|267.34|264.94|264.36|261.96|0
1697698800000|2023-10-19 07:00:00|266.2|263.8|265.55|263.15|267.11|264.71|265.29|262.89|0
1697699100000|2023-10-19 07:05:00|265.29|262.89|265.42|263.02|266.71|264.31|265.16|262.76|0
1697699400000|2023-10-19 07:10:00|265.67|263.27|265.8|263.4|266.45|264.05|265.16|262.76|0
1697699700000|2023-10-19 07:15:00|266.06|263.66|264.38|261.98|267.1|264.7|264.12|261.72|0
1697700000000|2023-10-19 07:20:00|264.25|261.85|265.67|263.27|265.8|263.4|263.34|260.94|0
1697700300000|2023-10-19 07:25:00|265.54|263.14|266.58|264.18|266.97|264.57|265.02|262.62|0
1697700600000|2023-10-19 07:30:00|266.71|264.31|267.62|265.22|267.88|265.48|266.19|263.79|0
1697700900000|2023-10-19 07:35:00|267.36|264.96|268.14|265.74|268.92|266.52|267.35|264.95|0
1697701200000|2023-10-19 07:40:00|268.01|265.61|269.31|266.91|269.31|266.91|267.74|265.34|0
1697701500000|2023-10-19 07:45:00|269.44|267.04|272.72|270.32|272.72|270.32|268.79|266.39|0
1697701800000|2023-10-19 07:50:00|272.59|270.19|271.14|268.74|273.98|271.58|271.01|268.61|0
1697702100000|2023-10-19 07:55:00|271.01|268.61|270.75|268.35|271.67|269.27|270.09|267.69|0
1697702400000|2023-10-19 08:00:00|270.88|268.48|270.35|267.95|271.53|269.13|269.57|267.17|0
1697702700000|2023-10-19 08:05:00|270.22|267.82|270.22|267.82|271.01|268.61|269.04|266.64|0
1697703000000|2023-10-19 08:10:00|270.35|267.95|271.2|268.8|271.27|268.87|269.96|267.56|0
1697703300000|2023-10-19 08:15:00|271.27|268.87|269.69|267.29|271.47|269.07|269.04|266.64|0
1697703600000|2023-10-19 08:20:00|269.82|267.42|269.95|267.55|270.48|268.08|269.04|266.64|0
1697703900000|2023-10-19 08:25:00|270.08|267.68|269.05|266.65|270.21|267.81|267.93|265.53|0
1697704200000|2023-10-19 08:30:00|268.92|266.52|269.18|266.78|269.77|267.37|268.26|265.86|0
1697704500000|2023-10-19 08:35:00|269.05|266.65|270.75|268.35|270.75|268.35|268.13|265.73|0
1697704800000|2023-10-19 08:40:00|270.68|268.28|268.39|265.99|270.68|268.28|268|265.6|0
1697705100000|2023-10-19 08:45:00|268.52|266.12|270.09|267.69|270.35|267.95|268.13|265.73|0
1697705400000|2023-10-19 08:50:00|269.96|267.56|269.17|266.77|270.48|268.08|269.04|266.64|0
1697705700000|2023-10-19 08:55:00|269.3|266.9|270.35|267.95|270.48|268.08|269.17|266.77|0
1697706000000|2023-10-19 09:00:00|270.22|267.82|269.82|267.42|271|268.6|269.69|267.29|0
1697706300000|2023-10-19 09:05:00|269.76|267.36|268.64|266.24|270.35|267.95|268.51|266.11|0
1697706600000|2023-10-19 09:10:00|268.51|266.11|268.38|265.98|268.77|266.37|267.99|265.59|0
1697706900000|2023-10-19 09:15:00|268.25|265.85|268.9|266.5|269.69|267.29|268.25|265.85|0
1697707200000|2023-10-19 09:20:00|269.03|266.63|268.64|266.24|269.68|267.28|268.25|265.85|0
1697707500000|2023-10-19 09:25:00|268.58|266.18|268.38|265.98|269.68|267.28|268.25|265.85|0
1697707800000|2023-10-19 09:30:00|268.51|266.11|266.55|264.15|268.51|266.11|265.77|263.37|0
1697708100000|2023-10-19 09:35:00|266.68|264.28|266.03|263.63|266.81|264.41|265.64|263.24|0
1697708400000|2023-10-19 09:40:00|265.9|263.5|265.77|263.37|266.68|264.28|265.51|263.11|0
1697708700000|2023-10-19 09:45:00|265.84|263.44|265.55|263.15|266.35|263.95|264.64|262.24|0
1697709000000|2023-10-19 09:50:00|265.68|263.28|264.12|261.72|265.68|263.28|263.86|261.46|0
1697709300000|2023-10-19 09:55:00|263.99|261.59|263.08|260.68|263.99|261.59|262.95|260.55|0
1697709600000|2023-10-19 10:00:00|263.21|260.81|263.08|260.68|263.99|261.59|262.82|260.42|0
1697709900000|2023-10-19 10:05:00|262.82|260.42|262.69|260.29|263.21|260.81|262.18|259.78|0
1697710200000|2023-10-19 10:10:00|262.82|260.42|263.08|260.68|263.85|261.45|262.82|260.42|0
1697710500000|2023-10-19 10:15:00|262.82|260.42|262.82|260.42|262.95|260.55|262.24|259.84|0
1697710800000|2023-10-19 10:20:00|263.08|260.68|262.43|260.03|263.08|260.68|262.04|259.64|0
1697711100000|2023-10-19 10:25:00|262.5|260.1|261.78|259.38|262.82|260.42|261.53|259.13|0
1697711400000|2023-10-19 10:30:00|261.66|259.26|260.88|258.48|262.04|259.64|260.37|257.97|0
1697711700000|2023-10-19 10:35:00|261.01|258.61|260.5|258.1|261.4|259|260.5|258.1|0
1697712000000|2023-10-19 10:40:00|260.63|258.23|259.47|257.07|260.63|258.23|259.34|256.94|0
1697712300000|2023-10-19 10:45:00|259.6|257.2|260.11|257.71|260.49|258.09|259.22|256.82|0
1697712600000|2023-10-19 10:50:00|260.24|257.84|260.49|258.09|260.75|258.35|260.11|257.71|0
1697712900000|2023-10-19 10:55:00|260.62|258.22|259.72|257.32|260.62|258.22|259.59|257.19|0
1697713200000|2023-10-19 11:00:00|259.85|257.45|261.52|259.12|261.9|259.5|259.41|257.01|0
1697713500000|2023-10-19 11:05:00|261.64|259.24|262.93|260.53|263.39|260.99|261.64|259.24|0
1697713800000|2023-10-19 11:10:00|263.06|260.66|263.06|260.66|263.45|261.05|262.03|259.63|0
1697714100000|2023-10-19 11:15:00|262.93|260.53|263.96|261.56|264.09|261.69|262.67|260.27|0
1697714400000|2023-10-19 11:20:00|263.83|261.43|264.09|261.69|264.09|261.69|263.31|260.91|0
1697714700000|2023-10-19 11:25:00|264.22|261.82|264.09|261.69|264.61|262.21|263.96|261.56|0
1697715000000|2023-10-19 11:30:00|263.96|261.56|265.38|262.98|265.51|263.11|263.96|261.56|0
1697715300000|2023-10-19 11:35:00|265.51|263.11|265.51|263.11|266.16|263.76|265.12|262.72|0
1697715600000|2023-10-19 11:40:00|265.25|262.85|265.64|263.24|265.77|263.37|263.95|261.55|0
1697715900000|2023-10-19 11:45:00|265.77|263.37|264.73|262.33|265.9|263.5|264.21|261.81|0
1697716200000|2023-10-19 11:50:00|264.54|262.14|265.38|262.98|265.51|263.11|264.34|261.94|0
1697716500000|2023-10-19 11:55:00|265.44|263.04|264.99|262.59|266.03|263.63|264.47|262.07|0
1697716800000|2023-10-19 12:00:00|265.12|262.72|265.37|262.97|265.76|263.36|264.47|262.07|0
1697717100000|2023-10-19 12:05:00|265.24|262.84|265.24|262.84|265.63|263.23|264.33|261.93|0
1697717400000|2023-10-19 12:10:00|265.37|262.97|263.94|261.54|265.37|262.97|263.81|261.41|0
1697717700000|2023-10-19 12:15:00|263.81|261.41|263.17|260.77|264.59|262.19|263.04|260.64|0
1697718000000|2023-10-19 12:20:00|263.3|260.9|261.62|259.22|263.3|260.9|261.56|259.16|0
1697718300000|2023-10-19 12:25:00|261.49|259.09|261.94|259.54|262.13|259.73|261.23|258.83|0
1697718600000|2023-10-19 12:30:00|263.23|260.83|259.95|257.55|264.52|262.12|259.69|257.29|0
1697718900000|2023-10-19 12:35:00|260.2|257.8|259.78|257.38|261.74|259.34|257.65|255.25|0
1697719200000|2023-10-19 12:40:00|259.65|257.25|259.72|257.32|260.11|257.71|257.81|255.41|0
1697719500000|2023-10-19 12:45:00|259.79|257.39|259.34|256.94|260.24|257.84|258.45|256.05|0
1697719800000|2023-10-19 12:50:00|258.96|256.56|258.19|255.79|260.49|258.09|258.06|255.66|0
1697720100000|2023-10-19 12:55:00|258.32|255.92|258.44|256.04|258.83|256.43|257.93|255.53|0
1697720400000|2023-10-19 13:00:00|258.57|256.17|257.93|255.53|258.7|256.3|257.3|254.9|0
1697720700000|2023-10-19 13:05:00|258.06|255.66|257.68|255.28|258.82|256.42|257.04|254.64|0
1697721000000|2023-10-19 13:10:00|257.55|255.15|257.8|255.4|258.44|256.04|257.04|254.64|0
1697721300000|2023-10-19 13:15:00|257.93|255.53|257.55|255.15|258.18|255.78|257.04|254.64|0
1697721600000|2023-10-19 13:20:00|257.67|255.27|259.33|256.93|259.84|257.44|257.55|255.15|0
1697721900000|2023-10-19 13:25:00|259.46|257.06|259.58|257.18|260.86|258.46|259.46|257.06|0
1697722200000|2023-10-19 13:30:00|259.33|256.93|259.84|257.44|259.97|257.57|257.29|254.89|0
1697722500000|2023-10-19 13:35:00|259.58|257.18|260.6|258.2|262.66|260.26|259.58|257.18|0
1697722800000|2023-10-19 13:40:00|260.86|258.46|262.01|259.61|262.91|260.51|260.73|258.33|0
1697723100000|2023-10-19 13:45:00|262.14|259.74|262.01|259.61|263.43|261.03|260.98|258.58|0
1697723400000|2023-10-19 13:50:00|262.14|259.74|260.85|258.45|262.4|260|259.83|257.43|0
1697723700000|2023-10-19 13:55:00|260.6|258.2|260.47|258.07|262.52|260.12|260.21|257.81|0
1697724000000|2023-10-19 14:00:00|260.6|258.2|262.01|259.61|263.94|261.54|259.95|257.55|0
1697724300000|2023-10-19 14:05:00|262.52|260.12|263.68|261.28|264.2|261.8|261.11|258.71|0
1697724600000|2023-10-19 14:10:00|263.55|261.15|259.31|256.91|263.55|261.15|259.06|256.66|0
1697724900000|2023-10-19 14:15:00|259.18|256.78|263.16|260.76|264.32|261.92|258.93|256.53|0
1697725200000|2023-10-19 14:20:00|263.29|260.89|263.16|260.76|265.62|263.22|262.13|259.73|0
1697725500000|2023-10-19 14:25:00|263.29|260.89|268.35|265.95|268.35|265.95|263.16|260.76|0
1697725800000|2023-10-19 14:30:00|269.79|267.39|269.53|267.13|271.24|268.84|266.64|264.24|0
1697726100000|2023-10-19 14:35:00|269.66|267.26|268.87|266.47|269.92|267.52|266.39|263.99|0
1697726400000|2023-10-19 14:40:00|269|266.6|268.87|266.47|269.66|267.26|266.65|264.25|0
1697726700000|2023-10-19 14:45:00|268.74|266.34|267.74|265.34|269.4|267|266.77|264.37|0
1697727000000|2023-10-19 14:50:00|267.87|265.47|268.52|266.12|269.44|267.04|265.52|263.12|0
1697727300000|2023-10-19 14:55:00|268.65|266.25|268.92|266.52|269.71|267.31|267.21|264.81|0
1697727600000|2023-10-19 15:00:00|269.18|266.78|268.26|265.86|269.31|266.91|266.69|264.29|0
1697727900000|2023-10-19 15:05:00|267.73|265.33|267.73|265.33|269.7|267.3|266.17|263.77|0
1697728200000|2023-10-19 15:10:00|267.6|265.2|268.65|266.25|268.91|266.51|267.21|264.81|0
1697728500000|2023-10-19 15:15:00|268.78|266.38|269.7|267.3|270.49|268.09|267.86|265.46|0
1697728800000|2023-10-19 15:20:00|269.83|267.43|269.66|267.26|272.55|270.15|269.66|267.26|0
1697729100000|2023-10-19 15:25:00|269.53|267.13|266.48|264.08|269.92|267.52|266.32|263.92|0
1697729400000|2023-10-19 15:30:00|266.61|264.21|265.04|262.64|267.26|264.86|264.91|262.51|0
1697729700000|2023-10-19 15:35:00|265.43|263.03|264.78|262.38|265.43|263.03|263.49|261.09|0
1697730000000|2023-10-19 15:40:00|264.52|262.12|261.94|259.54|264.52|262.12|261.81|259.41|0
1697730300000|2023-10-19 15:45:00|262.07|259.67|261.16|258.76|262.13|259.73|260.26|257.86|0
1697730600000|2023-10-19 15:50:00|261.29|258.89|262.71|260.31|263.09|260.69|261.16|258.76|0
1697730900000|2023-10-19 15:55:00|262.84|260.44|263.74|261.34|264|261.6|262.52|260.12|0
1697731200000|2023-10-19 16:00:00|263.87|261.47|256.22|253.82|268.04|265.64|251.55|249.15|0
1697731500000|2023-10-19 16:05:00|255.96|253.56|260.05|257.65|260.05|257.65|255.08|252.68|0
1697731800000|2023-10-19 16:10:00|259.41|257.01|259.92|257.52|260.56|258.16|258.13|255.73|0
1697732100000|2023-10-19 16:15:00|260.18|257.78|254.56|252.16|261.08|258.68|253.81|251.41|0
1697732400000|2023-10-19 16:20:00|255.07|252.67|250.09|247.69|255.07|252.67|247.59|245.19|0
1697732700000|2023-10-19 16:25:00|250.59|248.19|261.31|258.91|262.86|260.46|250.59|248.19|0
1697733000000|2023-10-19 16:30:00|260.92|258.52|268.19|265.79|268.45|266.05|258.11|255.71|0
1697733300000|2023-10-19 16:35:00|267.93|265.53|271.68|269.28|273.81|271.41|267.09|264.69|0
1697733600000|2023-10-19 16:40:00|271.15|268.75|270.62|268.22|272.88|270.48|265.76|263.36|0
1697733900000|2023-10-19 16:45:00|270.16|267.76|261.6|259.2|270.16|267.76|261.08|258.68|0
1697734200000|2023-10-19 16:50:00|261.47|259.07|260.41|258.01|263.8|261.4|257.23|254.83|0
1697734500000|2023-10-19 16:55:00|257.5|255.1|255.92|253.52|257.5|255.1|252.42|250.02|0
1697734800000|2023-10-19 17:00:00|255.02|252.62|253.78|251.38|255.79|253.39|250.11|247.71|0
1697735100000|2023-10-19 17:05:00|253.4|251|249.6|247.2|254.17|251.77|248.34|245.94|0
1697735400000|2023-10-19 17:10:00|249.73|247.33|252.38|249.98|252.51|250.11|248.72|246.32|0
1697735700000|2023-10-19 17:15:00|252.13|249.73|251.37|248.97|254.67|252.27|249.35|246.95|0
1697736000000|2023-10-19 17:20:00|251.24|248.84|255.56|253.16|255.95|253.55|250.73|248.33|0
1697736300000|2023-10-19 17:25:00|255.31|252.91|255.46|253.06|257.76|255.36|254.16|251.76|0
1697736600000|2023-10-19 17:30:00|254.44|252.04|258.34|255.94|258.66|256.26|252.66|250.26|0
1697736900000|2023-10-19 17:35:00|258.15|255.75|264.38|261.98|264.9|262.5|257.63|255.23|0
1697737200000|2023-10-19 17:40:00|264.12|261.72|265.84|263.44|266.5|264.1|263.73|261.33|0
1697737500000|2023-10-19 17:45:00|266.24|263.84|266.63|264.23|266.63|264.23|264.47|262.07|0
1697737800000|2023-10-19 17:50:00|266.37|263.97|265.84|263.44|267.15|264.75|264.66|262.26|0
1697738100000|2023-10-19 17:55:00|265.71|263.31|264.79|262.39|265.97|263.57|262.19|259.79|0
1697738400000|2023-10-19 18:00:00|264.92|262.52|264.66|262.26|266.89|264.49|262.06|259.66|0
1697738700000|2023-10-19 18:05:00|264.53|262.13|266.49|264.09|266.75|264.35|264.01|261.61|0
1697739000000|2023-10-19 18:10:00|266.1|263.7|266.1|263.7|266.36|263.96|264.01|261.61|0
1697739300000|2023-10-19 18:15:00|265.83|263.43|265.31|262.91|267.14|264.74|263.48|261.08|0
1697739600000|2023-10-19 18:20:00|264.79|262.39|267.67|265.27|268.33|265.93|264|261.6|0
1697739900000|2023-10-19 18:25:00|268.06|265.66|267.27|264.87|268.06|265.66|265.57|263.17|0
1697740200000|2023-10-19 18:30:00|267.8|265.4|273.63|271.23|273.63|271.23|267.8|265.4|0
1697740500000|2023-10-19 18:35:00|273.76|271.36|275.52|273.12|276.86|274.46|273.04|270.64|0
1697740800000|2023-10-19 18:40:00|275.79|273.39|279.01|276.61|279.01|276.61|275.79|273.39|0
1697741100000|2023-10-19 18:45:00|278.88|276.48|279.69|277.29|280.09|277.69|277.66|275.26|0
1697741400000|2023-10-19 18:50:00|279.55|277.15|279.68|277.28|280.09|277.69|277.93|275.53|0
1697741700000|2023-10-19 18:55:00|279.95|277.55|279.01|276.61|280.63|278.23|275.78|273.38|0
1697742000000|2023-10-19 19:00:00|279.14|276.74|276.58|274.18|279.95|277.55|275.91|273.51|0
1697742300000|2023-10-19 19:05:00|276.45|274.05|278.73|276.33|278.73|276.33|275.78|273.38|0
1697742600000|2023-10-19 19:10:00|278.6|276.2|279.68|277.28|279.95|277.55|277.39|274.99|0
1697742900000|2023-10-19 19:15:00|279.81|277.41|279.27|276.87|281.98|279.58|279.27|276.87|0
1697743200000|2023-10-19 19:20:00|279|276.6|280.56|278.16|281.71|279.31|278.73|276.33|0
1697743500000|2023-10-19 19:25:00|280.76|278.36|282.59|280.19|283.41|281.01|279.9|277.5|0
1697743800000|2023-10-19 19:30:00|280.97|278.57|278.67|276.27|281.37|278.97|278.4|276|0
1697744100000|2023-10-19 19:35:00|278.81|276.41|280.96|278.56|280.96|278.56|278.13|275.73|0
1697744400000|2023-10-19 19:40:00|281.1|278.7|285.59|283.19|285.72|283.32|280.83|278.43|0
1697744700000|2023-10-19 19:45:00|285.86|283.46|280.56|278.16|286.41|284.01|280.56|278.16|0
1697745000000|2023-10-19 19:50:00|279.75|277.35|279.61|277.21|281.1|278.7|277.59|275.19|0
1697745300000|2023-10-19 19:55:00|280.42|278.02|282.31|279.91|282.45|280.05|279.34|276.94|0
1697745600000|2023-10-19 20:00:00|282.72|280.32|286.67|284.27|287.5|285.1|282.72|280.32|0
1697745900000|2023-10-19 20:05:00|286.4|284|286.13|283.73|287.09|284.69|285.71|283.31|0
1697746200000|2023-10-19 20:10:00|285.99|283.59|286.81|284.41|286.81|284.41|285.58|283.18|0
1697746500000|2023-10-19 20:15:00|286.5|283.9|284.99|282.39|286.63|284.03|284.86|282.26|0
1697746800000|2023-10-19 20:20:00|284.86|282.26|285.13|282.53|285.81|283.21|284.72|282.12|0
1697747100000|2023-10-19 20:25:00|284.99|282.39|285.26|282.66|285.54|282.94|284.85|282.25|0
1697747400000|2023-10-19 20:30:00|285.13|282.53|285.81|283.21|286.08|283.48|285.13|282.53|0
1697747700000|2023-10-19 20:35:00|285.94|283.34|286.08|283.48|286.08|283.48|285.53|282.93|0
1697748000000|2023-10-19 20:40:00|286.15|283.55|286.21|283.61|286.22|283.62|285.8|283.2|0
1697748300000|2023-10-19 20:45:00|286.08|283.48|285.67|283.07|286.21|283.61|285.67|283.07|0
1697748600000|2023-10-19 20:50:00|285.53|282.93|287.37|284.77|287.37|284.77|285.53|282.93|0
1697748900000|2023-10-19 20:55:00|287.23|284.63|287.03|284.43|287.5|284.9|286.82|284.22|0
1697749200000|2023-10-19 21:00:00|287.18|284.58|287.1|284.5|287.32|284.72|286.94|284.34|0
1697749500000|2023-10-19 21:05:00|287.16|284.56|287.46|284.86|287.46|284.86|287.02|284.42|0
1697749800000|2023-10-19 21:10:00|287.51|284.91|287.97|285.37|288.38|285.78|287.51|284.91|0
1697750100000|2023-10-19 21:15:00|287.99|285.39|287.87|285.27|287.99|285.39|287.73|285.13|0
1697750400000|2023-10-19 21:20:00|287.85|285.25|287.99|285.39|287.99|285.39|287.81|285.21|0
1697750700000|2023-10-19 21:25:00|288.01|285.41|287.91|285.31|288.07|285.47|287.87|285.27|0
1697751000000|2023-10-19 21:30:00|287.93|285.33|288.15|285.55|288.15|285.55|287.93|285.33|0
1697751300000|2023-10-19 21:35:00|288.09|285.49|288.05|285.45|288.13|285.53|287.89|285.29|0
1697751600000|2023-10-19 21:40:00|288.02|285.42|287.92|285.32|288.08|285.48|287.84|285.24|0
1697751900000|2023-10-19 21:45:00|287.9|285.3|288.02|285.42|288.02|285.42|287.9|285.3|0
1697752200000|2023-10-19 21:50:00|287.92|285.32|287.94|285.34|288|285.4|287.92|285.32|0
1697752500000|2023-10-19 21:55:00|287.84|285.24|288.02|285.42|288.02|285.42|287.8|285.2|0
1697752800000|2023-10-19 22:00:00|288.1|285.5|286.8|284.2|288.1|285.5|286.39|283.79|0
1697753100000|2023-10-19 22:05:00|286.93|284.33|287.75|285.15|289.26|286.66|286.93|284.33|0
1697753400000|2023-10-19 22:10:00|287.82|285.22|287.2|284.6|287.89|285.29|287.07|284.47|0
1697753700000|2023-10-19 22:15:00|287.07|284.47|287.34|284.74|288.3|285.7|287.07|284.47|0
1697754000000|2023-10-19 22:20:00|287.48|284.88|287.61|285.01|287.75|285.15|286.93|284.33|0
1697754300000|2023-10-19 22:25:00|287.75|285.15|288.43|285.83|288.43|285.83|287.54|284.94|0
1697754600000|2023-10-19 22:30:00|288.29|285.69|288.15|285.55|288.36|285.76|287.47|284.87|0
1697754900000|2023-10-19 22:35:00|288.09|285.49|287.61|285.01|288.09|285.49|287.4|284.8|0
1697755200000|2023-10-19 22:40:00|287.54|284.94|288.43|285.83|288.56|285.96|287.47|284.87|0
1697755500000|2023-10-19 22:45:00|288.15|285.55|288.7|286.1|288.84|286.24|288.15|285.55|0
1697755800000|2023-10-19 22:50:00|288.84|286.24|288.83|286.23|288.97|286.37|288.7|286.1|0
1697756100000|2023-10-19 22:55:00|288.7|286.1|288.97|286.37|288.97|286.37|288.56|285.96|0
1697756400000|2023-10-19 23:00:00|288.9|286.3|289.65|287.05|290.34|287.74|288.9|286.3|0
1697756700000|2023-10-19 23:05:00|289.59|286.99|289.65|287.05|289.93|287.33|289.24|286.64|0
1697757000000|2023-10-19 23:10:00|289.79|287.19|289.51|286.91|289.93|287.33|289.51|286.91|0
1697757300000|2023-10-19 23:15:00|289.38|286.78|289.51|286.91|289.79|287.19|289.37|286.77|0
1697757600000|2023-10-19 23:20:00|289.65|287.05|290.06|287.46|290.34|287.74|289.65|287.05|0
1697757900000|2023-10-19 23:25:00|289.92|287.32|288.82|286.22|289.92|287.32|288.82|286.22|0
1697758200000|2023-10-19 23:30:00|288.89|286.29|288.55|285.95|288.96|286.36|288.55|285.95|0
1697758500000|2023-10-19 23:35:00|288.62|286.02|289.09|286.49|289.09|286.49|288.41|285.81|0
1697758800000|2023-10-19 23:40:00|288.96|286.36|288.82|286.22|289.37|286.77|288.82|286.22|0
1697759100000|2023-10-19 23:45:00|288.95|286.35|288.95|286.35|289.37|286.77|288.82|286.22|0
1697759400000|2023-10-19 23:50:00|289.02|286.42|288.95|286.35|289.02|286.42|288.13|285.53|0
1697759700000|2023-10-19 23:55:00|289.09|286.49|287.85|285.25|289.23|286.63|287.72|285.12|0
1697760000000|2023-10-20 00:00:00|287.93|285.33|289.36|286.76|289.5|286.9|287.85|285.25|0
1697760300000|2023-10-20 00:05:00|289.29|286.69|289.77|287.17|290.05|287.45|288.95|286.35|0
1697760600000|2023-10-20 00:10:00|289.5|286.9|289.49|286.89|289.91|287.31|288.67|286.07|0
1697760900000|2023-10-20 00:15:00|289.63|287.03|289.84|287.24|290.46|287.86|289.36|286.76|0
1697761200000|2023-10-20 00:20:00|289.9|287.3|289.79|287.19|291.03|288.43|289.66|287.06|0
1697761500000|2023-10-20 00:25:00|289.66|287.06|289.79|287.19|290.2|287.6|289.52|286.92|0
1697761800000|2023-10-20 00:30:00|289.83|287.43|288.59|286.19|290.38|287.98|288.46|286.06|0
1697762100000|2023-10-20 00:35:00|288.73|286.33|290.84|288.44|291.11|288.71|288.66|286.26|0
1697762400000|2023-10-20 00:40:00|290.7|288.3|288.89|286.49|291.11|288.71|288.89|286.49|0
1697762700000|2023-10-20 00:45:00|289.02|286.62|291.08|288.68|291.22|288.82|289.02|286.62|0
1697763000000|2023-10-20 00:50:00|291.22|288.82|290.87|288.47|291.63|289.23|290.8|288.4|0
1697763300000|2023-10-20 00:55:00|290.66|288.26|289.84|287.44|291.21|288.81|289.84|287.44|0
1697763600000|2023-10-20 01:00:00|289.98|287.58|289.98|287.58|290.39|287.99|289.57|287.17|0
1697763900000|2023-10-20 01:05:00|290.11|287.71|290.93|288.53|291.21|288.81|290.11|287.71|0
1697764200000|2023-10-20 01:10:00|290.87|288.47|292.79|290.39|293|290.6|290.87|288.47|0
1697764500000|2023-10-20 01:15:00|292.86|290.46|292.86|290.46|293.55|291.15|292.03|289.63|0
1697764800000|2023-10-20 01:20:00|293|290.6|292.58|290.18|293|290.6|292.31|289.91|0
1697765100000|2023-10-20 01:25:00|292.72|290.32|292.44|290.04|293.07|290.67|292.17|289.77|0
1697765400000|2023-10-20 01:30:00|292.17|289.77|292.16|289.76|293.13|290.73|292.16|289.76|0
1697765700000|2023-10-20 01:35:00|292.3|289.9|291.34|288.94|292.58|290.18|291.06|288.66|0
1697766000000|2023-10-20 01:40:00|291.2|288.8|291.2|288.8|292.02|289.62|290.79|288.39|0
1697766300000|2023-10-20 01:45:00|291.34|288.94|290.1|287.7|291.61|289.21|289.55|287.15|0
1697766600000|2023-10-20 01:50:00|290.24|287.84|290.51|288.11|290.65|288.25|289.96|287.56|0
1697766900000|2023-10-20 01:55:00|290.58|288.18|290.51|288.11|290.78|288.38|290.37|287.97|0
1697767200000|2023-10-20 02:00:00|290.64|288.24|289.55|287.15|290.92|288.52|289.55|287.15|0
1697767500000|2023-10-20 02:05:00|289.68|287.28|289.82|287.42|289.96|287.56|289.41|287.01|0
1697767800000|2023-10-20 02:10:00|289.96|287.56|290.09|287.69|290.5|288.1|289.95|287.55|0
1697768100000|2023-10-20 02:15:00|290.23|287.83|290.23|287.83|290.36|287.96|289.68|287.28|0
1697768400000|2023-10-20 02:20:00|290.09|287.69|290.09|287.69|290.23|287.83|289.27|286.87|0
1697768700000|2023-10-20 02:25:00|290.22|287.82|290.09|287.69|290.36|287.96|289.95|287.55|0
1697769000000|2023-10-20 02:30:00|289.95|287.55|289.13|286.73|290.09|287.69|288.99|286.59|0
1697769300000|2023-10-20 02:35:00|288.99|286.59|288.58|286.18|289.26|286.86|288.58|286.18|0
1697769600000|2023-10-20 02:40:00|288.71|286.31|288.3|285.9|288.85|286.45|287.89|285.49|0
1697769900000|2023-10-20 02:45:00|288.37|285.97|287.76|285.36|288.71|286.31|287.76|285.36|0
1697770200000|2023-10-20 02:50:00|287.83|285.43|287.75|285.35|288.3|285.9|287.75|285.35|0
1697770500000|2023-10-20 02:55:00|287.89|285.49|287.62|285.22|288.3|285.9|287.62|285.22|0
1697770800000|2023-10-20 03:00:00|287.75|285.35|287.89|285.49|288.16|285.76|287.75|285.35|0
1697771100000|2023-10-20 03:05:00|288.02|285.62|287.75|285.35|288.16|285.76|287.75|285.35|0
1697771400000|2023-10-20 03:10:00|287.89|285.49|287.75|285.35|288.16|285.76|287.75|285.35|0
1697771700000|2023-10-20 03:15:00|287.88|285.48|288.29|285.89|288.43|286.03|287.88|285.48|0
1697772000000|2023-10-20 03:20:00|288.36|285.96|288.97|286.57|289.11|286.71|288.36|285.96|0
1697772300000|2023-10-20 03:25:00|289.11|286.71|288.7|286.3|289.11|286.71|288.29|285.89|0
1697772600000|2023-10-20 03:30:00|288.56|286.16|288.42|286.02|288.7|286.3|287.88|285.48|0
1697772900000|2023-10-20 03:35:00|288.56|286.16|288.7|286.3|288.7|286.3|288.29|285.89|0
1697773200000|2023-10-20 03:40:00|288.83|286.43|288.97|286.57|289.24|286.84|288.83|286.43|0
1697773500000|2023-10-20 03:45:00|288.9|286.5|288.9|286.5|289.1|286.7|288.69|286.29|0
1697773800000|2023-10-20 03:50:00|288.97|286.57|288.69|286.29|288.97|286.57|288.42|286.02|0
1697774100000|2023-10-20 03:55:00|288.76|286.36|288.76|286.36|288.83|286.43|288.42|286.02|0
1697774400000|2023-10-20 04:00:00|288.69|286.29|288.41|286.01|289.1|286.7|288.41|286.01|0
1697774700000|2023-10-20 04:05:00|288.55|286.15|288.69|286.29|288.82|286.42|288.41|286.01|0
1697775000000|2023-10-20 04:10:00|288.82|286.42|288.82|286.42|289.09|286.69|288.55|286.15|0
1697775300000|2023-10-20 04:15:00|288.68|286.28|288.82|286.42|289.09|286.69|288.68|286.28|0
1697775600000|2023-10-20 04:20:00|288.75|286.35|288.41|286.01|288.82|286.42|288.41|286.01|0
1697775900000|2023-10-20 04:25:00|288.27|285.87|288.27|285.87|288.48|286.08|288.13|285.73|0
1697776200000|2023-10-20 04:30:00|288.2|285.8|287.72|285.32|288.27|285.87|287.59|285.19|0
1697776500000|2023-10-20 04:35:00|287.59|285.19|287.45|285.05|287.86|285.46|287.31|284.91|0
1697776800000|2023-10-20 04:40:00|287.38|284.98|287.58|285.18|287.72|285.32|287.31|284.91|0
1697777100000|2023-10-20 04:45:00|287.72|285.32|288.4|286|288.4|286|287.72|285.32|0
1697777400000|2023-10-20 04:50:00|288.26|285.86|287.85|285.45|288.26|285.86|287.85|285.45|0
1697777700000|2023-10-20 04:55:00|287.72|285.32|288.12|285.72|288.12|285.72|287.71|285.31|0
1697778000000|2023-10-20 05:00:00|288.26|285.86|288.53|286.13|288.8|286.4|288.12|285.72|0
1697778300000|2023-10-20 05:05:00|288.67|286.27|288.53|286.13|289.08|286.68|288.26|285.86|0
1697778600000|2023-10-20 05:10:00|288.67|286.27|288.8|286.4|288.8|286.4|288.53|286.13|0
1697778900000|2023-10-20 05:15:00|288.87|286.47|288.39|285.99|288.87|286.47|287.98|285.58|0
1697779200000|2023-10-20 05:20:00|288.32|285.92|288.8|286.4|288.94|286.54|288.25|285.85|0
1697779500000|2023-10-20 05:25:00|288.66|286.26|288.8|286.4|289.21|286.81|288.52|286.12|0
1697779800000|2023-10-20 05:30:00|288.66|286.26|288.66|286.26|288.93|286.53|288.25|285.85|0
1697780100000|2023-10-20 05:35:00|288.79|286.39|290.3|287.9|290.44|288.04|288.79|286.39|0
1697780400000|2023-10-20 05:40:00|290.16|287.76|290.43|288.03|290.71|288.31|290.16|287.76|0
1697780700000|2023-10-20 05:45:00|290.51|288.11|290.09|287.69|290.51|288.11|289.75|287.35|0
1697781000000|2023-10-20 05:50:00|290.02|287.62|290.29|287.89|290.43|288.03|290.02|287.62|0
1697781300000|2023-10-20 05:55:00|290.43|288.03|290.43|288.03|290.43|288.03|289.88|287.48|0
1697781600000|2023-10-20 06:00:00|290.7|288.3|291.8|289.4|291.94|289.54|290.16|287.76|0
1697781900000|2023-10-20 06:05:00|291.66|289.26|290.98|288.58|291.94|289.54|290.56|288.16|0
1697782200000|2023-10-20 06:10:00|290.84|288.44|291.8|289.4|291.8|289.4|290.84|288.44|0
1697782500000|2023-10-20 06:15:00|291.66|289.26|292.62|290.22|292.9|290.5|291.66|289.26|0
1697782800000|2023-10-20 06:20:00|292.76|290.36|295.11|292.71|295.53|293.13|292.62|290.22|0
1697783100000|2023-10-20 06:25:00|294.97|292.57|294.56|292.16|295.53|293.13|294.42|292.02|0
1697783400000|2023-10-20 06:30:00|294.42|292.02|294.69|292.29|295.11|292.71|294.28|291.88|0
1697783700000|2023-10-20 06:35:00|294.83|292.43|293.45|291.05|294.97|292.57|293.31|290.91|0
1697784000000|2023-10-20 06:40:00|293.58|291.18|293.44|291.04|294|291.6|293.17|290.77|0
1697784300000|2023-10-20 06:45:00|293.58|291.18|293.05|290.65|293.72|291.32|291.19|288.79|0
1697784600000|2023-10-20 06:50:00|292.85|290.45|293.05|290.65|293.74|291.34|292.85|290.45|0
1697784900000|2023-10-20 06:55:00|293.19|290.79|291.95|289.55|293.19|290.79|291.53|289.13|0
1697785200000|2023-10-20 07:00:00|292.5|290.1|294.22|291.82|294.84|292.44|292.5|290.1|0
1697785500000|2023-10-20 07:05:00|294.43|292.03|295.61|293.21|295.81|293.41|293.05|290.65|0
1697785800000|2023-10-20 07:10:00|295.53|293.13|294.56|292.16|295.81|293.41|293.46|291.06|0
1697786100000|2023-10-20 07:15:00|294.84|292.44|294.98|292.58|295.88|293.48|294.15|291.75|0
1697786400000|2023-10-20 07:20:00|295.11|292.71|294.7|292.3|295.81|293.41|294.56|292.16|0
1697786700000|2023-10-20 07:25:00|294.84|292.44|294.77|292.37|295.74|293.34|294.49|292.09|0
1697787000000|2023-10-20 07:30:00|294.97|292.57|292.9|290.5|295.53|293.13|292.21|289.81|0
1697787300000|2023-10-20 07:35:00|293.04|290.64|291.52|289.12|293.04|290.64|290.97|288.57|0
1697787600000|2023-10-20 07:40:00|291.8|289.4|293.03|290.63|293.59|291.19|291.59|289.19|0
1697787900000|2023-10-20 07:45:00|292.9|290.5|290.83|288.43|293.17|290.77|290.69|288.29|0
1697788200000|2023-10-20 07:50:00|290.97|288.57|290.11|287.71|291.11|288.71|289.6|287.2|0
1697788500000|2023-10-20 07:55:00|289.97|287.57|290.66|288.26|290.66|288.26|289.29|286.89|0
1697788800000|2023-10-20 08:00:00|290.93|288.53|290.11|287.71|293.13|290.73|290.11|287.71|0
1697789100000|2023-10-20 08:05:00|290.24|287.84|291.47|289.07|291.89|289.49|289.42|287.02|0
1697789400000|2023-10-20 08:10:00|291.61|289.21|289.56|287.16|291.61|289.21|289.15|286.75|0
1697789700000|2023-10-20 08:15:00|289.49|287.09|289.69|287.29|290.65|288.25|289.28|286.88|0
1697790000000|2023-10-20 08:20:00|289.56|287.16|287.61|285.21|289.83|287.43|287.34|284.94|0
1697790300000|2023-10-20 08:25:00|287.75|285.35|286.93|284.53|287.75|285.35|286.25|283.85|0
1697790600000|2023-10-20 08:30:00|287.07|284.67|286.66|284.26|287.75|285.35|286.66|284.26|0
1697790900000|2023-10-20 08:35:00|286.79|284.39|285.7|283.3|287.61|285.21|285.7|283.3|0
1697791200000|2023-10-20 08:40:00|285.57|283.17|285.3|282.9|285.97|283.57|285.16|282.76|0
1697791500000|2023-10-20 08:45:00|285.43|283.03|285.23|282.83|285.56|283.16|284.62|282.22|0
1697791800000|2023-10-20 08:50:00|285.16|282.76|287.4|285|287.4|285|284.89|282.49|0
1697792100000|2023-10-20 08:55:00|287.33|284.93|287.06|284.66|287.87|285.47|286.38|283.98|0
1697792400000|2023-10-20 09:00:00|286.92|284.52|287.46|285.06|287.74|285.34|286.78|284.38|0
1697792700000|2023-10-20 09:05:00|287.33|284.93|288.14|285.74|288.28|285.88|287.33|284.93|0
1697793000000|2023-10-20 09:10:00|288.01|285.61|287.73|285.33|288.14|285.74|286.64|284.24|0
1697793300000|2023-10-20 09:15:00|287.87|285.47|287.46|285.06|288|285.6|286.91|284.51|0
1697793600000|2023-10-20 09:20:00|287.32|284.92|289.5|287.1|289.78|287.38|287.19|284.79|0
1697793900000|2023-10-20 09:25:00|289.23|286.83|291.01|288.61|291.56|289.16|288.41|286.01|0
1697794200000|2023-10-20 09:30:00|291.15|288.75|291.11|288.71|292.52|290.12|290.7|288.3|0
1697794500000|2023-10-20 09:35:00|290.97|288.57|291.52|289.12|291.93|289.53|290.56|288.16|0
1697794800000|2023-10-20 09:40:00|291.66|289.26|291.79|289.39|292.21|289.81|291.24|288.84|0
1697795100000|2023-10-20 09:45:00|291.93|289.53|292.62|290.22|293.17|290.77|291.66|289.26|0
1697795400000|2023-10-20 09:50:00|292.2|289.8|290.42|288.02|292.2|289.8|289.87|287.47|0
1697795700000|2023-10-20 09:55:00|290.28|287.88|290.69|288.29|290.96|288.56|289.59|287.19|0
1697796000000|2023-10-20 10:00:00|290.83|288.43|290.55|288.15|291.38|288.98|290.14|287.74|0
1697796300000|2023-10-20 10:05:00|290.48|288.08|290.27|287.87|291.37|288.97|290.14|287.74|0
1697796600000|2023-10-20 10:10:00|290.14|287.74|291.92|289.52|292.2|289.8|290.14|287.74|0
1697796900000|2023-10-20 10:15:00|291.78|289.38|291.51|289.11|292.33|289.93|291.23|288.83|0
1697797200000|2023-10-20 10:20:00|291.64|289.24|292.74|290.34|293.3|290.9|291.23|288.83|0
1697797500000|2023-10-20 10:25:00|292.68|290.28|293.16|290.76|293.71|291.31|292.47|290.07|0
1697797800000|2023-10-20 10:30:00|293.29|290.89|292.6|290.2|293.29|290.89|292.05|289.65|0
1697798100000|2023-10-20 10:35:00|292.47|290.07|291.5|289.1|292.47|290.07|290.95|288.55|0
1697798400000|2023-10-20 10:40:00|291.36|288.96|292.05|289.65|292.6|290.2|291.23|288.83|0
1697798700000|2023-10-20 10:45:00|292.19|289.79|292.19|289.79|293.15|290.75|291.98|289.58|0
1697799000000|2023-10-20 10:50:00|292.05|289.65|292.12|289.72|292.32|289.92|291.29|288.89|0
1697799300000|2023-10-20 10:55:00|292.18|289.78|292.04|289.64|292.81|290.41|291.5|289.1|0
1697799600000|2023-10-20 11:00:00|292.18|289.78|292.46|290.06|292.73|290.33|291.49|289.09|0
1697799900000|2023-10-20 11:05:00|292.59|290.19|290.53|288.13|292.59|290.19|290.19|287.79|0
1697800200000|2023-10-20 11:10:00|290.46|288.06|289.43|287.03|290.53|288.13|289.43|287.03|0
1697800500000|2023-10-20 11:15:00|289.57|287.17|289.16|286.76|289.57|287.17|288.75|286.35|0
1697800800000|2023-10-20 11:20:00|289.29|286.89|289.43|287.03|290.11|287.71|289.16|286.76|0
1697801100000|2023-10-20 11:25:00|289.57|287.17|289.7|287.3|290.66|288.26|288.99|286.59|0
1697801400000|2023-10-20 11:30:00|289.98|287.58|290.38|287.98|290.52|288.12|289.7|287.3|0
1697801700000|2023-10-20 11:35:00|290.66|288.26|289.7|287.3|290.66|288.26|289.56|287.16|0
1697802000000|2023-10-20 11:40:00|289.56|287.16|290.79|288.39|291.96|289.56|289.42|287.02|0
1697802300000|2023-10-20 11:45:00|290.93|288.53|290.38|287.98|291.07|288.67|289.42|287.02|0
1697802600000|2023-10-20 11:50:00|290.52|288.12|289.42|287.02|290.79|288.39|289.15|286.75|0
1697802900000|2023-10-20 11:55:00|289.01|286.61|288.19|285.79|289.01|286.61|287.24|284.84|0
1697803200000|2023-10-20 12:00:00|288.32|285.92|289.83|287.43|290.31|287.91|288.05|285.65|0
1697803500000|2023-10-20 12:05:00|289.96|287.56|290.79|288.39|291.2|288.8|289.83|287.43|0
1697803800000|2023-10-20 12:10:00|290.92|288.52|292.3|289.9|292.43|290.03|290.37|287.97|0
1697804100000|2023-10-20 12:15:00|292.16|289.76|292.98|290.58|293.4|291|292.16|289.76|0
1697804400000|2023-10-20 12:20:00|293.12|290.72|295.06|292.66|295.06|292.66|292.85|290.45|0
1697804700000|2023-10-20 12:25:00|295.19|292.79|295.89|293.49|296.72|294.32|294.78|292.38|0
1697805000000|2023-10-20 12:30:00|295.75|293.35|294.29|291.89|295.75|293.35|293.95|291.55|0
1697805300000|2023-10-20 12:35:00|294.22|291.82|293.39|290.99|294.64|292.24|293.25|290.85|0
1697805600000|2023-10-20 12:40:00|293.46|291.06|293.25|290.85|293.46|291.06|292.15|289.75|0
1697805900000|2023-10-20 12:45:00|293.39|290.99|292.28|289.88|293.39|290.99|292.01|289.61|0
1697806200000|2023-10-20 12:50:00|292.42|290.02|293.39|290.99|293.39|290.99|292.15|289.75|0
1697806500000|2023-10-20 12:55:00|293.25|290.85|293.38|290.98|293.94|291.54|292.7|290.3|0
1697806800000|2023-10-20 13:00:00|293.25|290.85|292.28|289.88|293.38|290.98|291.45|289.05|0
1697807100000|2023-10-20 13:05:00|292.42|290.02|292.28|289.88|293.24|290.84|195.69|193.29|0
1697807400000|2023-10-20 13:10:00|292.42|290.02|292.14|289.74|292.97|290.57|292|289.6|0
1697807700000|2023-10-20 13:15:00|292.28|289.88|291.17|288.77|292.69|290.29|291.17|288.77|0
1697808000000|2023-10-20 13:20:00|291.04|288.64|289.12|286.72|291.86|289.46|289.12|286.72|0
1697808300000|2023-10-20 13:25:00|289.53|287.13|288.98|286.58|291.31|288.91|288.71|286.31|0
1697808600000|2023-10-20 13:30:00|289.39|286.99|289.52|287.12|291.72|289.32|288.57|286.17|0
1697808900000|2023-10-20 13:35:00|289.8|287.4|289.39|286.99|290.48|288.08|287.61|285.21|0
1697809200000|2023-10-20 13:40:00|289.8|287.4|289.66|287.26|290.07|287.67|285.98|283.58|0
1697809500000|2023-10-20 13:45:00|289.52|287.12|286.62|284.22|290.89|288.49|286.08|283.68|0
1697809800000|2023-10-20 13:50:00|286.48|284.08|290.04|287.64|293.07|290.67|286.48|284.08|0
1697810100000|2023-10-20 13:55:00|289.76|287.36|292.93|290.53|292.93|290.53|288.94|286.54|0
1697810400000|2023-10-20 14:00:00|293.07|290.67|293.86|291.46|294.61|292.21|291.37|288.97|0
1697810700000|2023-10-20 14:05:00|293.72|291.32|296.22|293.82|298.03|295.63|293.17|290.77|0
1697811000000|2023-10-20 14:10:00|296.08|293.68|301.09|298.69|301.37|298.97|296.08|293.68|0
1697811300000|2023-10-20 14:15:00|301.52|299.12|300.95|298.55|302.08|299.68|298.85|296.45|0
1697811600000|2023-10-20 14:20:00|301.37|298.97|302.22|299.82|302.78|300.38|300.11|297.71|0
1697811900000|2023-10-20 14:25:00|302.07|299.67|303.34|300.94|303.91|301.51|301.51|299.11|0
1697812200000|2023-10-20 14:30:00|303.91|301.51|302.13|299.73|307.01|304.61|301.57|299.17|0
1697812500000|2023-10-20 14:35:00|301.99|299.59|305.08|302.68|305.37|302.97|301.71|299.31|0
1697812800000|2023-10-20 14:40:00|305.22|302.82|306.79|304.39|307.07|304.67|304.65|302.25|0
1697813100000|2023-10-20 14:45:00|306.93|304.53|304.86|302.46|307.64|305.24|304.65|302.25|0
1697813400000|2023-10-20 14:50:00|304.79|302.39|307.34|304.94|307.63|305.23|304.79|302.39|0
1697813700000|2023-10-20 14:55:00|307.63|305.23|309.48|307.08|310.05|307.65|307.48|305.08|0
1697814000000|2023-10-20 15:00:00|309.62|307.22|306.91|304.51|309.77|307.37|306.63|304.23|0
1697814300000|2023-10-20 15:05:00|306.77|304.37|306.48|304.08|307.05|304.65|305.21|302.81|0
1697814600000|2023-10-20 15:10:00|306.77|304.37|307.05|304.65|308.76|306.36|306.34|303.94|0
1697814900000|2023-10-20 15:15:00|307.19|304.79|308.72|306.32|309.62|307.22|306.62|304.22|0
1697815200000|2023-10-20 15:20:00|308.57|306.17|310|307.6|310.29|307.89|308.14|305.74|0
1697815500000|2023-10-20 15:25:00|309.86|307.46|309.43|307.03|310.72|308.32|308.71|306.31|0
1697815800000|2023-10-20 15:30:00|309.57|307.17|311.01|308.61|311.72|309.32|309.57|307.17|0
1697816100000|2023-10-20 15:35:00|311|308.6|308.85|306.45|311|308.6|308.42|306.02|0
1697816400000|2023-10-20 15:40:00|309|306.6|309.28|306.88|309.85|307.45|307.85|305.45|0
1697816700000|2023-10-20 15:45:00|309.42|307.02|305.43|303.03|309.57|307.17|305.43|303.03|0
1697817000000|2023-10-20 15:50:00|305.57|303.17|304.86|302.46|306.28|303.88|304.86|302.46|0
1697817300000|2023-10-20 15:55:00|304.72|302.32|303.58|301.18|304.86|302.46|301.46|299.06|0
1697817600000|2023-10-20 16:00:00|303.44|301.04|305.85|303.45|306.56|304.16|303.02|300.62|0
1697817900000|2023-10-20 16:05:00|305.56|303.16|307.84|305.44|308.27|305.87|305.56|303.16|0
1697818200000|2023-10-20 16:10:00|307.99|305.59|308.84|306.44|309.27|306.87|307.41|305.01|0
1697818500000|2023-10-20 16:15:00|308.7|306.3|306.41|304.01|309.41|307.01|306.27|303.87|0
1697818800000|2023-10-20 16:20:00|306.27|303.87|302.38|299.98|306.56|304.16|302.02|299.62|0
1697819100000|2023-10-20 16:25:00|302.16|299.76|303.82|301.42|305.84|303.44|302.16|299.76|0
1697819400000|2023-10-20 16:30:00|303.68|301.28|300.84|298.44|303.82|301.42|300.56|298.16|0
1697819700000|2023-10-20 16:35:00|300.98|298.58|300.13|297.73|301.41|299.01|298.72|296.32|0
1697820000000|2023-10-20 16:40:00|300.41|298.01|302.11|299.71|302.54|300.14|300.27|297.87|0
1697820300000|2023-10-20 16:45:00|302.25|299.85|298.58|296.18|302.25|299.85|298.58|296.18|0
1697820600000|2023-10-20 16:50:00|298.44|296.04|299.3|296.9|301.42|299.02|297.89|295.49|0
1697820900000|2023-10-20 16:55:00|299.59|297.19|296.07|293.67|299.59|297.19|295.23|292.83|0
1697821200000|2023-10-20 17:00:00|295.79|293.39|299.16|296.76|299.44|297.04|295.65|293.25|0
1697821500000|2023-10-20 17:05:00|299.02|296.62|301.99|299.59|302.84|300.44|298.74|296.34|0
1697821800000|2023-10-20 17:10:00|302.27|299.87|300.99|298.59|302.27|299.87|300.57|298.17|0
1697822100000|2023-10-20 17:15:00|301.28|298.88|294.24|291.84|301.99|299.59|293.54|291.14|0
1697822400000|2023-10-20 17:20:00|294.38|291.98|295.36|292.96|297.04|294.64|293.68|291.28|0
1697822700000|2023-10-20 17:25:00|295.5|293.1|296.76|294.36|297.74|295.34|295.36|292.96|0
1697823000000|2023-10-20 17:30:00|296.62|294.22|296.76|294.36|298.59|296.19|295.92|293.52|0
1697823300000|2023-10-20 17:35:00|296.9|294.5|298.02|295.62|298.02|295.62|296.06|293.66|0
1697823600000|2023-10-20 17:40:00|298.16|295.76|295.49|293.09|298.16|295.76|294.23|291.83|0
1697823900000|2023-10-20 17:45:00|295.63|293.23|299|296.6|299.29|296.89|295.07|292.67|0
1697824200000|2023-10-20 17:50:00|298.86|296.46|298.72|296.32|300.98|298.58|297.31|294.91|0
1697824500000|2023-10-20 17:55:00|298.86|296.46|296.47|294.07|299.28|296.88|296.47|294.07|0
1697824800000|2023-10-20 18:00:00|296.33|293.93|298.15|295.75|298.65|296.25|296.05|293.65|0
1697825100000|2023-10-20 18:05:00|298.01|295.61|297.73|295.33|299.85|297.45|297.03|294.63|0
1697825400000|2023-10-20 18:10:00|297.45|295.05|302.11|299.71|302.4|300|297.45|295.05|0
1697825700000|2023-10-20 18:15:00|302.25|299.85|304.25|301.85|305.68|303.28|301.4|299|0
1697826000000|2023-10-20 18:20:00|304.39|301.99|304.53|302.13|304.96|302.56|303.25|300.85|0
1697826300000|2023-10-20 18:25:00|304.67|302.27|305.39|302.99|306.1|303.7|304.24|301.84|0
1697826600000|2023-10-20 18:30:00|305.53|303.13|303.67|301.27|306.96|304.56|303.39|300.99|0
1697826900000|2023-10-20 18:35:00|303.81|301.41|304.95|302.55|305.67|303.27|301.39|298.99|0
1697827200000|2023-10-20 18:40:00|305.1|302.7|304.67|302.27|307.53|305.13|304.52|302.12|0
1697827500000|2023-10-20 18:45:00|304.81|302.41|305.09|302.69|306.1|303.7|303.52|301.12|0
1697827800000|2023-10-20 18:50:00|304.81|302.41|304.44|302.04|306.24|303.84|304.01|301.61|0
1697828100000|2023-10-20 18:55:00|304.58|302.18|305.3|302.9|305.73|303.33|301.88|299.48|0
1697828400000|2023-10-20 19:00:00|305.15|302.75|305.15|302.75|305.58|303.18|302.59|300.19|0
1697828700000|2023-10-20 19:05:00|305.01|302.61|306.87|304.47|307.01|304.61|303.3|300.9|0
1697829000000|2023-10-20 19:10:00|307.01|304.61|306.58|304.18|308.74|306.34|305.72|303.32|0
1697829300000|2023-10-20 19:15:00|306.73|304.33|303.01|300.61|307.59|305.19|303.01|300.61|0
1697829600000|2023-10-20 19:20:00|303.15|300.75|307.73|305.33|308.45|306.05|303.15|300.75|0
1697829900000|2023-10-20 19:25:00|308.02|305.62|306.58|304.18|310.03|307.63|306.58|304.18|0
1697830200000|2023-10-20 19:30:00|306.86|304.46|306.58|304.18|307.44|305.04|305.57|303.17|0
1697830500000|2023-10-20 19:35:00|306.86|304.46|307.44|305.04|308.88|306.48|306|303.6|0
1697830800000|2023-10-20 19:40:00|307.58|305.18|311.33|308.93|311.48|309.08|307.58|305.18|0
1697831100000|2023-10-20 19:45:00|311.48|309.08|309.88|307.48|312.49|310.09|309.16|306.76|0
1697831400000|2023-10-20 19:50:00|310.39|307.99|313.65|311.25|313.8|311.4|310.39|307.99|0
1697831700000|2023-10-20 19:55:00|313.22|310.82|313.36|310.96|313.8|311.4|310.6|308.2|0
1697832000000|2023-10-20 20:00:00|314.52|312.12|314.82|312.42|315.4|313|314.38|311.98|0
1697832300000|2023-10-20 20:05:00|314.52|312.12|314.88|312.48|315.03|312.63|311.6|309.2|0
1697832600000|2023-10-20 20:10:00|315.03|312.63|315.32|312.92|315.32|312.92|314.88|312.48|0
1698027900000|2023-10-23 02:25:00|308.9|306.5|312.54|310.14|312.54|310.14|308.9|306.5|0
1698028200000|2023-10-23 02:30:00|312.4|310|312.25|309.85|312.4|310|312.11|309.71|0
1698028500000|2023-10-23 02:35:00|312.11|309.71|312.54|310.14|312.54|310.14|312.11|309.71|0
1698028800000|2023-10-23 02:40:00|312.68|310.28|312.54|310.14|312.83|310.43|312.54|310.14|0
1698029100000|2023-10-23 02:45:00|312.61|310.21|313.11|310.71|313.25|310.85|312.54|310.14|0
1698029400000|2023-10-23 02:50:00|313.25|310.85|313.11|310.71|313.25|310.85|312.96|310.56|0
1698029700000|2023-10-23 02:55:00|313.25|310.85|313.25|310.85|313.39|310.99|312.96|310.56|0
1698030000000|2023-10-23 03:00:00|313.1|310.7|312.09|309.69|313.1|310.7|311.95|309.55|0
1698030300000|2023-10-23 03:05:00|311.95|309.55|311.52|309.12|311.95|309.55|311.52|309.12|0
1698030600000|2023-10-23 03:10:00|311.37|308.97|310.94|308.54|311.37|308.97|310.94|308.54|0
1698030900000|2023-10-23 03:15:00|311.09|308.69|311.37|308.97|311.45|309.05|310.94|308.54|0
1698031200000|2023-10-23 03:20:00|311.3|308.9|311.08|308.68|311.37|308.97|310.8|308.4|0
1698031500000|2023-10-23 03:25:00|310.94|308.54|311.01|308.61|311.01|308.61|310.65|308.25|0
1698031800000|2023-10-23 03:30:00|310.94|308.54|311.08|308.68|311.37|308.97|310.94|308.54|0
1698032100000|2023-10-23 03:35:00|311.22|308.82|311.8|309.4|311.8|309.4|311.08|308.68|0
1698032400000|2023-10-23 03:40:00|311.65|309.25|311.08|308.68|311.8|309.4|311.08|308.68|0
1698032700000|2023-10-23 03:45:00|310.93|308.53|311.36|308.96|311.36|308.96|310.93|308.53|0
1698033000000|2023-10-23 03:50:00|311.22|308.82|311.36|308.96|311.65|309.25|311.22|308.82|0
1698033300000|2023-10-23 03:55:00|311.5|309.1|312.22|309.82|312.22|309.82|311.43|309.03|0
1698033600000|2023-10-23 04:00:00|312.37|309.97|311.79|309.39|312.37|309.97|311.64|309.24|0
1698033900000|2023-10-23 04:05:00|311.64|309.24|311.64|309.24|311.79|309.39|311.5|309.1|0
1698034200000|2023-10-23 04:10:00|311.57|309.17|311.35|308.95|311.64|309.24|311.07|308.67|0
1698034500000|2023-10-23 04:15:00|311.21|308.81|311.35|308.95|311.57|309.17|311.21|308.81|0
1698034800000|2023-10-23 04:20:00|311.21|308.81|311.21|308.81|311.35|308.95|311.14|308.74|0
1698035100000|2023-10-23 04:25:00|311.35|308.95|311.35|308.95|311.35|308.95|311.21|308.81|0
1698035400000|2023-10-23 04:30:00|311.21|308.81|311.2|308.8|311.35|308.95|310.92|308.52|0
1698035700000|2023-10-23 04:35:00|311.28|308.88|311.78|309.38|312.07|309.67|311.2|308.8|0
1698036000000|2023-10-23 04:40:00|311.92|309.52|311.92|309.52|312.35|309.95|311.06|308.66|0
1698036300000|2023-10-23 04:45:00|311.78|309.38|311.49|309.09|311.85|309.45|311.49|309.09|0
1698036600000|2023-10-23 04:50:00|311.56|309.16|310.91|308.51|311.63|309.23|310.91|308.51|0
1698036900000|2023-10-23 04:55:00|310.77|308.37|310.77|308.37|310.91|308.51|310.55|308.15|0
1698037200000|2023-10-23 05:00:00|310.62|308.22|310.33|307.93|310.84|308.44|310.33|307.93|0
1698037500000|2023-10-23 05:05:00|310.19|307.79|310.48|308.08|310.48|308.08|309.33|306.93|0
1698037800000|2023-10-23 05:10:00|310.33|307.93|310.76|308.36|310.76|308.36|310.33|307.93|0
1698038100000|2023-10-23 05:15:00|310.62|308.22|310.9|308.5|311.19|308.79|310.62|308.22|0
1698038400000|2023-10-23 05:20:00|310.76|308.36|310.47|308.07|310.9|308.5|310.33|307.93|0
1698038700000|2023-10-23 05:25:00|310.4|308|309.9|307.5|310.47|308.07|309.75|307.35|0
1698039000000|2023-10-23 05:30:00|309.75|307.35|309.61|307.21|310.04|307.64|309.61|307.21|0
1698039300000|2023-10-23 05:35:00|309.46|307.06|309.18|306.78|310.04|307.64|309.18|306.78|0
1698039600000|2023-10-23 05:40:00|309.25|306.85|309.75|307.35|309.89|307.49|309.25|306.85|0
1698039900000|2023-10-23 05:45:00|309.6|307.2|309.6|307.2|309.75|307.35|309.46|307.06|0
1698040200000|2023-10-23 05:50:00|309.46|307.06|309.89|307.49|309.89|307.49|309.17|306.77|0
1698040500000|2023-10-23 05:55:00|310.03|307.63|310.17|307.77|310.17|307.77|309.74|307.34|0
1698040800000|2023-10-23 06:00:00|310.03|307.63|310.17|307.77|310.32|307.92|309.31|306.91|0
1698041100000|2023-10-23 06:05:00|310.03|307.63|310.46|308.06|310.46|308.06|309.74|307.34|0
1698041400000|2023-10-23 06:10:00|310.31|307.91|310.74|308.34|310.74|308.34|310.03|307.63|0
1698041700000|2023-10-23 06:15:00|310.82|308.42|311.17|308.77|311.32|308.92|310.74|308.34|0
1698042000000|2023-10-23 06:20:00|311.03|308.63|309.88|307.48|311.17|308.77|309.74|307.34|0
1698042300000|2023-10-23 06:25:00|310.02|307.62|309.73|307.33|310.02|307.62|309.73|307.33|0
1698042600000|2023-10-23 06:30:00|309.88|307.48|310.42|308.02|310.98|308.58|308.89|306.49|0
1698042900000|2023-10-23 06:35:00|310.35|307.95|310.41|308.01|310.56|308.16|310.13|307.73|0
1698043200000|2023-10-23 06:40:00|310.56|308.16|310.56|308.16|310.84|308.44|310.56|308.16|0
1698043500000|2023-10-23 06:45:00|310.7|308.3|310.49|308.09|310.99|308.59|310.41|308.01|0
1698043800000|2023-10-23 06:50:00|310.41|308.01|310.55|308.15|310.84|308.44|310.41|308.01|0
1698044100000|2023-10-23 06:55:00|310.48|308.08|311.41|309.01|311.41|309.01|310.41|308.01|0
1698044400000|2023-10-23 07:00:00|311.56|309.16|311.99|309.59|313.29|310.89|311.56|309.16|0
1698044700000|2023-10-23 07:05:00|311.85|309.45|313|310.6|313|310.6|311.41|309.01|0
1698045000000|2023-10-23 07:10:00|313.14|310.74|314.15|311.75|314.44|312.04|313|310.6|0
1698045300000|2023-10-23 07:15:00|314.3|311.9|314.59|312.19|315.17|312.77|313.72|311.32|0
1698045600000|2023-10-23 07:20:00|314.44|312.04|314.73|312.33|316.18|313.78|313.28|310.88|0
1698045900000|2023-10-23 07:25:00|314.87|312.47|316.18|313.78|316.33|313.93|314.44|312.04|0
1698046200000|2023-10-23 07:30:00|316.76|314.36|317.49|315.09|317.49|315.09|316.33|313.93|0
1698046500000|2023-10-23 07:35:00|317.34|314.94|318.51|316.11|318.66|316.26|316.47|314.07|0
1698046800000|2023-10-23 07:40:00|318.36|315.96|321.59|319.19|321.59|319.19|318.36|315.96|0
1698047100000|2023-10-23 07:45:00|321.73|319.33|319.39|316.99|321.81|319.41|319.09|316.69|0
1698047400000|2023-10-23 07:50:00|319.53|317.13|321.88|319.48|322.02|319.62|319.39|316.99|0
1698047700000|2023-10-23 07:55:00|322.02|319.62|322.61|320.21|323.05|320.65|322.02|319.62|0
1698048000000|2023-10-23 08:00:00|322.32|319.92|323.2|320.8|323.93|321.53|322.17|319.77|0
1698048300000|2023-10-23 08:05:00|323.05|320.65|320.55|318.15|323.34|320.94|319.53|317.13|0
1698048600000|2023-10-23 08:10:00|320.99|318.59|319.52|317.12|321.21|318.81|318.87|316.47|0
1698048900000|2023-10-23 08:15:00|319.38|316.98|318.21|315.81|319.6|317.2|317.77|315.37|0
1698049200000|2023-10-23 08:20:00|318.35|315.95|318.64|316.24|319.81|317.41|318.21|315.81|0
1698049500000|2023-10-23 08:25:00|318.94|316.54|319.23|316.83|319.96|317.56|318.5|316.1|0
1698049800000|2023-10-23 08:30:00|319.37|316.97|320.25|317.85|321.57|319.17|319.23|316.83|0
1698050100000|2023-10-23 08:35:00|320.1|317.7|319.37|316.97|321.72|319.32|318.2|315.8|0
1698050400000|2023-10-23 08:40:00|319.52|317.12|320.25|317.85|320.69|318.29|319.22|316.82|0
1698050700000|2023-10-23 08:45:00|320.39|317.99|319.81|317.41|320.54|318.14|318.49|316.09|0
1698051000000|2023-10-23 08:50:00|319.95|317.55|320.83|318.43|321.56|319.16|319.22|316.82|0
1698051300000|2023-10-23 08:55:00|320.98|318.58|321.41|319.01|321.71|319.31|319.8|317.4|0
1698051600000|2023-10-23 09:00:00|321.56|319.16|323.77|321.37|324.36|321.96|321.41|319.01|0
1698051900000|2023-10-23 09:05:00|324.06|321.66|325.39|322.99|325.54|323.14|323.47|321.07|0
1698052200000|2023-10-23 09:10:00|325.54|323.14|326.98|324.58|327.43|325.03|324.96|322.56|0
1698052500000|2023-10-23 09:15:00|326.83|324.43|325.2|322.8|326.98|324.58|324.32|321.92|0
1698052800000|2023-10-23 09:20:00|325.35|322.95|326.31|323.91|326.31|323.91|324.91|322.51|0
1698053100000|2023-10-23 09:25:00|326.38|323.98|329.36|326.96|329.36|326.96|326.24|323.84|0
1698053400000|2023-10-23 09:30:00|328.91|326.51|332.64|330.24|333.54|331.14|328.91|326.51|0
1698053700000|2023-10-23 09:35:00|332.49|330.09|334.44|332.04|334.75|332.35|332.04|329.64|0
1698054000000|2023-10-23 09:40:00|334.6|332.2|331.98|329.58|335.35|332.95|331.91|329.51|0
1698054300000|2023-10-23 09:45:00|332.13|329.73|336.8|334.4|337.55|335.15|331.98|329.58|0
1698054600000|2023-10-23 09:50:00|336.65|334.25|335.29|332.89|336.65|334.25|334.99|332.59|0
1698054900000|2023-10-23 09:55:00|335.44|333.04|336.8|334.4|337.4|335|334.69|332.29|0
1698055200000|2023-10-23 10:00:00|336.65|334.25|335.89|333.49|337.1|334.7|335.74|333.34|0
1699009200000|2023-11-03 11:00:00|245.85|243.65|245.85|243.65|246.25|244.05|245.71|243.51|0
1699009500000|2023-11-03 11:05:00|245.98|243.78|246.11|243.91|246.11|243.91|245.71|243.51|0
1699009800000|2023-11-03 11:10:00|245.98|243.78|246.38|244.18|246.51|244.31|245.71|243.51|0
1699010100000|2023-11-03 11:15:00|246.51|244.31|245.17|242.97|246.51|244.31|245.17|242.97|0
1699010400000|2023-11-03 11:20:00|245.04|242.84|245.31|243.11|245.51|243.31|244.77|242.57|0
1699010700000|2023-11-03 11:25:00|245.44|243.24|244.37|242.17|245.44|243.24|244.1|241.9|0
1699011000000|2023-11-03 11:30:00|244.5|242.3|243.97|241.77|245.04|242.84|243.97|241.77|0
1699011300000|2023-11-03 11:35:00|244.1|241.9|243.57|241.37|244.24|242.04|243.44|241.24|0
1699011600000|2023-11-03 11:40:00|243.64|241.44|243.43|241.23|243.83|241.63|243.3|241.1|0
1699011900000|2023-11-03 11:45:00|243.3|241.1|243.7|241.5|243.83|241.63|243.17|240.97|0
1699012200000|2023-11-03 11:50:00|243.57|241.37|243.37|241.17|243.96|241.76|243.17|240.97|0
1699012500000|2023-11-03 11:55:00|243.43|241.23|242.9|240.7|243.43|241.23|242.77|240.57|0
1699012800000|2023-11-03 12:00:00|242.77|240.57|243.96|241.76|243.96|241.76|242.76|240.56|0
1699013100000|2023-11-03 12:05:00|243.9|241.7|244.36|242.16|244.76|242.56|243.83|241.63|0
1699013400000|2023-11-03 12:10:00|244.49|242.29|243.56|241.36|244.62|242.42|243.29|241.09|0
1699013700000|2023-11-03 12:15:00|243.69|241.49|243.82|241.62|244.36|242.16|243.42|241.22|0
1699014000000|2023-11-03 12:20:00|243.69|241.49|243.69|241.49|244.49|242.29|243.29|241.09|0
1699014300000|2023-11-03 12:25:00|243.82|241.62|243.95|241.75|244.48|242.28|242.63|240.43|0
1699014600000|2023-11-03 12:30:00|239.27|237.07|231.42|229.22|241.11|238.91|231.42|229.22|0
1699014900000|2023-11-03 12:35:00|231.67|229.47|233.6|231.4|233.6|231.4|231.29|229.09|0
1699015200000|2023-11-03 12:40:00|233.35|231.15|231.8|229.6|234.64|232.44|231.61|229.41|0
1699015500000|2023-11-03 12:45:00|231.54|229.34|229.16|226.96|232.56|230.36|228.14|225.94|0
1699015800000|2023-11-03 12:50:00|229.28|227.08|229.92|227.72|230.56|228.36|229.03|226.83|0
1699016100000|2023-11-03 12:55:00|229.79|227.59|230.69|228.49|231.21|229.01|229.79|227.59|0
1699016400000|2023-11-03 13:00:00|230.95|228.75|230.69|228.49|231.2|229|230.18|227.98|0
1699016700000|2023-11-03 13:05:00|230.63|228.43|231.84|229.64|232.49|230.29|230.56|228.36|0
1699017000000|2023-11-03 13:10:00|231.72|229.52|230.81|228.61|232.36|230.16|230.69|228.49|0
1699017300000|2023-11-03 13:15:00|230.94|228.74|229.79|227.59|230.94|228.74|229.15|226.95|0
1699017600000|2023-11-03 13:20:00|229.53|227.33|228.25|226.05|229.79|227.59|228.13|225.93|0
1699017900000|2023-11-03 13:25:00|228.38|226.18|228.89|226.69|229.4|227.2|226.98|224.78|0
1699018200000|2023-11-03 13:30:00|228.63|226.43|227.87|225.67|229.53|227.33|226.22|224.02|0
1699018500000|2023-11-03 13:35:00|227.74|225.54|228.28|226.08|228.53|226.33|226.88|224.68|0
1699018800000|2023-11-03 13:40:00|228.02|225.82|224.67|222.47|228.15|225.95|223.98|221.78|0
1699019100000|2023-11-03 13:45:00|224.3|222.1|223.68|221.48|224.42|222.22|221.23|219.03|0
1699019400000|2023-11-03 13:50:00|223.8|221.6|220.05|217.85|223.8|221.6|219.06|216.86|0
1699019700000|2023-11-03 13:55:00|219.8|217.6|220.11|217.91|220.42|218.22|218.56|216.36|0
1699020000000|2023-11-03 14:00:00|217.82|215.62|221.42|219.22|221.42|219.22|216.21|214.01|0
1699020300000|2023-11-03 14:05:00|220.67|218.47|222.42|220.22|222.67|220.47|220.67|218.47|0
1699020600000|2023-11-03 14:10:00|222.29|220.09|222.8|220.6|222.8|220.6|221.67|219.47|0
1699020900000|2023-11-03 14:15:00|222.67|220.47|220.17|217.97|224.18|221.98|219.42|217.22|0
1699021200000|2023-11-03 14:20:00|220.04|217.84|222.04|219.84|222.17|219.97|220.04|217.84|0
1699021500000|2023-11-03 14:25:00|221.91|219.71|224.3|222.1|226.07|223.87|221.16|218.96|0
1699021800000|2023-11-03 14:30:00|224.55|222.35|225.28|223.08|225.53|223.33|222.5|220.3|0
1699022100000|2023-11-03 14:35:00|225.15|222.95|222.55|220.35|226.17|223.97|221.79|219.59|0
1699022400000|2023-11-03 14:40:00|222.29|220.09|223.68|221.48|224.19|221.99|221.92|219.72|0
1699022700000|2023-11-03 14:45:00|223.55|221.35|222.17|219.97|223.93|221.73|221.54|219.34|0
1699023000000|2023-11-03 14:50:00|222.54|220.34|225.33|223.13|225.96|223.76|221.91|219.71|0
1699023300000|2023-11-03 14:55:00|225.07|222.87|221.41|219.21|225.07|222.87|221.28|219.08|0
1699023600000|2023-11-03 15:00:00|221.28|219.08|221.03|218.83|222.29|220.09|220.66|218.46|0
1699023900000|2023-11-03 15:05:00|221.41|219.21|222.66|220.46|223.42|221.22|220.4|218.2|0
1699024200000|2023-11-03 15:10:00|222.79|220.59|222.28|220.08|224.56|222.36|221.53|219.33|0
1699024500000|2023-11-03 15:15:00|222.16|219.96|222.6|220.4|223.29|221.09|221.78|219.58|0
1699024800000|2023-11-03 15:20:00|222.28|220.08|221.34|219.14|223.16|220.96|221.15|218.95|0
1699025100000|2023-11-03 15:25:00|221.27|219.07|222.53|220.33|222.53|220.33|220.52|218.32|0
1699025400000|2023-11-03 15:30:00|222.15|219.95|219.39|217.19|222.15|219.95|219.02|216.82|0
1699025700000|2023-11-03 15:35:00|219.14|216.94|219.02|216.82|219.77|217.57|218.89|216.69|0
1699026000000|2023-11-03 15:40:00|219.14|216.94|218.39|216.19|219.77|217.57|218.27|216.07|0
1699026300000|2023-11-03 15:45:00|218.52|216.32|216.77|214.57|218.93|216.73|216.77|214.57|0
1699026600000|2023-11-03 15:50:00|217.02|214.82|216.39|214.19|217.02|214.82|215.28|213.08|0
1699026900000|2023-11-03 15:55:00|216.27|214.07|216.27|214.07|216.89|214.69|215.4|213.2|0
1699027200000|2023-11-03 16:00:00|216.14|213.94|216.51|214.31|216.76|214.56|215.03|212.83|0
1699027500000|2023-11-03 16:05:00|216.39|214.19|215.65|213.45|216.64|214.44|215.65|213.45|0
1699027800000|2023-11-03 16:10:00|215.77|213.57|214.66|212.46|215.77|213.57|214.53|212.33|0
1699028100000|2023-11-03 16:15:00|214.78|212.58|213.92|211.72|215.03|212.83|213.67|211.47|0
1699028400000|2023-11-03 16:20:00|214.04|211.84|214.75|212.55|215.24|213.04|213.79|211.59|0
1699028700000|2023-11-03 16:25:00|214.63|212.43|214.5|212.3|215.24|213.04|213.64|211.44|0
1699029000000|2023-11-03 16:30:00|214.26|212.06|213.27|211.07|214.5|212.3|213.15|210.95|0
1699029300000|2023-11-03 16:35:00|213.15|210.95|213.76|211.56|214.25|212.05|213.15|210.95|0
1699029600000|2023-11-03 16:40:00|213.64|211.44|214.62|212.42|214.87|212.67|213.52|211.32|0
1699029900000|2023-11-03 16:45:00|214.74|212.54|214.99|212.79|215.17|212.97|214.25|212.05|0
1699030200000|2023-11-03 16:50:00|215.11|212.91|214.62|212.42|215.11|212.91|213.64|211.44|0
1699030500000|2023-11-03 16:55:00|214.49|212.29|213.51|211.31|214.62|212.42|213.27|211.07|0
1699030800000|2023-11-03 17:00:00|213.63|211.43|212.9|210.7|214.25|212.05|212.78|210.58|0
1699031100000|2023-11-03 17:05:00|213.02|210.82|214.37|212.17|214.37|212.17|212.78|210.58|0
1699031400000|2023-11-03 17:10:00|214.49|212.29|215.96|213.76|215.96|213.76|214.12|211.92|0
1699031700000|2023-11-03 17:15:00|215.84|213.64|216.09|213.89|216.33|214.13|214.73|212.53|0
1699032000000|2023-11-03 17:20:00|215.9|213.7|217.57|215.37|217.82|215.62|215.59|213.39|0
1699032300000|2023-11-03 17:25:00|217.44|215.24|216.76|214.56|218.07|215.87|216.76|214.56|0
1699032600000|2023-11-03 17:30:00|216.82|214.62|214.85|212.65|216.82|214.62|214.85|212.65|0
1699032900000|2023-11-03 17:35:00|214.97|212.77|215.46|213.26|216.2|214|214.85|212.65|0
1699033200000|2023-11-03 17:40:00|215.34|213.14|217.19|214.99|217.32|215.12|215.34|213.14|0
1699033500000|2023-11-03 17:45:00|217.31|215.11|216.32|214.12|217.56|215.36|216.32|214.12|0
1699033800000|2023-11-03 17:50:00|216.2|214|215.21|213.01|216.57|214.37|215.21|213.01|0
1699034100000|2023-11-03 17:55:00|215.34|213.14|213.98|211.78|215.34|213.14|213|210.8|0
1699034400000|2023-11-03 18:00:00|214.11|211.91|214.84|212.64|215.21|213.01|213.98|211.78|0
1699034700000|2023-11-03 18:05:00|214.96|212.76|215.21|213.01|217.18|214.98|214.72|212.52|0
1699035000000|2023-11-03 18:10:00|215.45|213.25|214.84|212.64|215.82|213.62|214.47|212.27|0
1699035300000|2023-11-03 18:15:00|214.71|212.51|214.96|212.76|215.45|213.25|214.22|212.02|0
1699035600000|2023-11-03 18:20:00|215.08|212.88|215.64|213.44|215.82|213.62|214.22|212.02|0
1699035900000|2023-11-03 18:25:00|215.57|213.37|213.61|211.41|216.07|213.87|213.48|211.28|0
1699036200000|2023-11-03 18:30:00|213.48|211.28|213.85|211.65|214.77|212.57|213.48|211.28|0
1699036500000|2023-11-03 18:35:00|213.97|211.77|213.11|210.91|214.34|212.14|212.99|210.79|0
1699036800000|2023-11-03 18:40:00|213.24|211.04|212.62|210.42|213.48|211.28|212.01|209.81|0
1699037100000|2023-11-03 18:45:00|212.5|210.3|211.77|209.57|213.23|211.03|211.53|209.33|0
1699037400000|2023-11-03 18:50:00|211.89|209.69|211.71|209.51|212.13|209.93|211.4|209.2|0
1699037700000|2023-11-03 18:55:00|211.77|209.57|211.77|209.57|212.5|210.3|211.52|209.32|0
1699038000000|2023-11-03 19:00:00|211.89|209.69|211.28|209.08|212.37|210.17|211.16|208.96|0
1699038300000|2023-11-03 19:05:00|211.03|208.83|212.74|210.54|212.86|210.66|210.91|208.71|0
1699038600000|2023-11-03 19:10:00|212.62|210.42|212.49|210.29|214.21|212.01|212.13|209.93|0
1699038900000|2023-11-03 19:15:00|212.37|210.17|213.84|211.64|213.84|211.64|212.37|210.17|0
1699039200000|2023-11-03 19:20:00|213.71|211.51|213.96|211.76|214.45|212.25|213.34|211.14|0
1699039500000|2023-11-03 19:25:00|214.08|211.88|214.94|212.74|215.43|213.23|213.9|211.7|0
1699039800000|2023-11-03 19:30:00|215.06|212.86|216.17|213.97|216.66|214.46|215.06|212.86|0
1699040100000|2023-11-03 19:35:00|216.11|213.91|215.06|212.86|216.41|214.21|214.69|212.49|0
1699040400000|2023-11-03 19:40:00|215|212.8|215.55|213.35|216.11|213.91|214.69|212.49|0
1699040700000|2023-11-03 19:45:00|215.67|213.47|217.15|214.95|217.4|215.2|215.67|213.47|0
1699041000000|2023-11-03 19:50:00|217.4|215.2|217.65|215.45|217.77|215.57|216.53|214.33|0
1699041300000|2023-11-03 19:55:00|217.77|215.57|218.76|216.56|219.08|216.88|217.52|215.32|0
1699041600000|2023-11-03 20:00:00|218.64|216.44|217.27|215.07|218.64|216.44|216.65|214.45|0
1699041900000|2023-11-03 20:05:00|217.4|215.2|217.21|215.01|217.46|215.26|216.9|214.7|0
1699042200000|2023-11-03 20:10:00|217.15|214.95|216.65|214.45|217.27|215.07|216.65|214.45|0
1699233300000|2023-11-06 01:15:00|219.46|217.06|219.02|216.62|219.77|217.37|219.02|216.62|0
1699233600000|2023-11-06 01:20:00|219.27|216.87|220.14|217.74|220.27|217.87|219.14|216.74|0
1699233900000|2023-11-06 01:25:00|220.01|217.61|219.89|217.49|220.01|217.61|219.64|217.24|0
1699236900000|2023-11-06 02:15:00|218.65|216.45|218.65|216.45|218.77|216.57|218.65|216.45|0
1699237200000|2023-11-06 02:20:00|218.52|216.32|218.65|216.45|218.65|216.45|218.4|216.2|0
1699237500000|2023-11-06 02:25:00|218.77|216.57|219.02|216.82|219.15|216.95|218.77|216.57|0
1699237800000|2023-11-06 02:30:00|219.09|216.89|219.14|216.94|219.15|216.95|218.77|216.57|0
1699238100000|2023-11-06 02:35:00|219.02|216.82|218.89|216.69|219.02|216.82|218.77|216.57|0
1699238400000|2023-11-06 02:40:00|219.02|216.82|218.64|216.44|219.02|216.82|218.52|216.32|0
1699238700000|2023-11-06 02:45:00|218.77|216.57|218.64|216.44|218.89|216.69|218.64|216.44|0
1699239000000|2023-11-06 02:50:00|218.77|216.57|218.27|216.07|218.89|216.69|218.27|216.07|0
1699239300000|2023-11-06 02:55:00|218.39|216.19|218.76|216.56|218.76|216.56|218.39|216.19|0
1699239600000|2023-11-06 03:00:00|218.64|216.44|218.01|215.81|218.76|216.56|218.01|215.81|0
1699239900000|2023-11-06 03:05:00|217.95|215.75|218.39|216.19|218.51|216.31|217.89|215.69|0
1699240200000|2023-11-06 03:10:00|218.26|216.06|218.76|216.56|218.88|216.68|218.26|216.06|0
1699240500000|2023-11-06 03:15:00|218.63|216.43|218.88|216.68|218.88|216.68|218.63|216.43|0
1699240800000|2023-11-06 03:20:00|219|216.8|218.75|216.55|219.13|216.93|218.63|216.43|0
1699241100000|2023-11-06 03:25:00|218.88|216.68|218.88|216.68|218.88|216.68|218.63|216.43|0
1699241400000|2023-11-06 03:30:00|218.82|216.62|218.75|216.55|219|216.8|218.63|216.43|0
1699241700000|2023-11-06 03:35:00|218.63|216.43|218.63|216.43|218.63|216.43|218.5|216.3|0
1699242000000|2023-11-06 03:40:00|218.62|216.42|218.62|216.42|218.62|216.42|218.38|216.18|0
1699242300000|2023-11-06 03:45:00|218.56|216.36|218.62|216.42|218.87|216.67|218.5|216.3|0
1699242600000|2023-11-06 03:50:00|218.5|216.3|217.87|215.67|218.75|216.55|217.87|215.67|0
1699242900000|2023-11-06 03:55:00|218|215.8|218.25|216.05|218.25|216.05|217.94|215.74|0
1699243200000|2023-11-06 04:00:00|218.37|216.17|218.49|216.29|218.74|216.54|218.37|216.17|0
1699243500000|2023-11-06 04:05:00|218.62|216.42|217.99|215.79|218.62|216.42|217.99|215.79|0
1699243800000|2023-11-06 04:10:00|217.87|215.67|217.74|215.54|218.12|215.92|217.74|215.54|0
1699244100000|2023-11-06 04:15:00|217.87|215.67|217.74|215.54|217.87|215.67|217.74|215.54|0
1699244400000|2023-11-06 04:20:00|217.87|215.67|217.86|215.66|217.87|215.67|217.74|215.54|0
1699244700000|2023-11-06 04:25:00|217.74|215.54|218.11|215.91|218.11|215.91|217.74|215.54|0
1699245000000|2023-11-06 04:30:00|217.99|215.79|218.23|216.03|218.23|216.03|217.99|215.79|0
1699245300000|2023-11-06 04:35:00|218.3|216.1|218.23|216.03|218.48|216.28|218.23|216.03|0
1699245600000|2023-11-06 04:40:00|218.36|216.16|218.36|216.16|218.36|216.16|218.11|215.91|0
1699245900000|2023-11-06 04:45:00|218.23|216.03|218.48|216.28|218.6|216.4|218.23|216.03|0
1699246200000|2023-11-06 04:50:00|218.6|216.4|218.98|216.78|218.98|216.78|218.6|216.4|0
1699246500000|2023-11-06 04:55:00|218.85|216.65|218.85|216.65|219.1|216.9|218.73|216.53|0
1699246800000|2023-11-06 05:00:00|218.79|216.59|218.6|216.4|218.85|216.65|218.6|216.4|0
1699247100000|2023-11-06 05:05:00|218.72|216.52|218.6|216.4|218.72|216.52|218.22|216.02|0
1699247400000|2023-11-06 05:10:00|218.47|216.27|218.22|216.02|218.6|216.4|218.22|216.02|0
1699247700000|2023-11-06 05:15:00|218.35|216.15|218.59|216.39|218.72|216.52|218.1|215.9|0
1699248000000|2023-11-06 05:20:00|218.53|216.33|218.34|216.14|218.53|216.33|217.97|215.77|0
1699248300000|2023-11-06 05:25:00|218.22|216.02|218.96|216.76|218.97|216.77|218.22|216.02|0
1699248600000|2023-11-06 05:30:00|218.9|216.7|218.84|216.64|219.09|216.89|218.71|216.51|0
1699248900000|2023-11-06 05:35:00|218.71|216.51|218.71|216.51|218.96|216.76|218.71|216.51|0
1699249200000|2023-11-06 05:40:00|218.59|216.39|218.84|216.64|218.84|216.64|218.34|216.14|0
1699249500000|2023-11-06 05:45:00|218.71|216.51|218.34|216.14|218.96|216.76|218.34|216.14|0
1699249800000|2023-11-06 05:50:00|218.46|216.26|218.33|216.13|218.46|216.26|218.21|216.01|0
1699250100000|2023-11-06 05:55:00|218.21|216.01|218.33|216.13|218.46|216.26|218.21|216.01|0
1699250400000|2023-11-06 06:00:00|218.46|216.26|217.96|215.76|218.46|216.26|217.96|215.76|0
1699250700000|2023-11-06 06:05:00|217.83|215.63|218.21|216.01|218.21|216.01|217.71|215.51|0
1699251000000|2023-11-06 06:10:00|218.33|216.13|218.7|216.5|218.77|216.57|218.2|216|0
1699251300000|2023-11-06 06:15:00|218.83|216.63|218.45|216.25|218.83|216.63|218.33|216.13|0
1699251600000|2023-11-06 06:20:00|218.58|216.38|218.45|216.25|218.58|216.38|218.08|215.88|0
1699251900000|2023-11-06 06:25:00|218.39|216.19|218.45|216.25|218.76|216.56|218.32|216.12|0
1699252200000|2023-11-06 06:30:00|218.32|216.12|217.82|215.62|218.45|216.25|217.82|215.62|0
1699252500000|2023-11-06 06:35:00|217.7|215.5|217.82|215.62|218.01|215.81|217.45|215.25|0
1699252800000|2023-11-06 06:40:00|217.7|215.5|217.32|215.12|217.82|215.62|217.32|215.12|0
1699253100000|2023-11-06 06:45:00|217.2|215|216.83|214.63|217.2|215|216.83|214.63|0
1699253400000|2023-11-06 06:50:00|216.95|214.75|217.2|215|217.32|215.12|216.7|214.5|0
1699253700000|2023-11-06 06:55:00|217.32|215.12|217.32|215.12|217.45|215.25|217.07|214.87|0
1699254000000|2023-11-06 07:00:00|216.95|214.75|217.57|215.37|217.69|215.49|216.82|214.62|0
1699254300000|2023-11-06 07:05:00|217.51|215.31|218.06|215.86|218.06|215.86|217.19|214.99|0
1699254600000|2023-11-06 07:10:00|217.94|215.74|217.69|215.49|218.06|215.86|217.69|215.49|0
1699254900000|2023-11-06 07:15:00|217.56|215.36|217.44|215.24|217.81|215.61|217.31|215.11|0
1699255200000|2023-11-06 07:20:00|217.31|215.11|216.82|214.62|217.31|215.11|216.69|214.49|0
1699255500000|2023-11-06 07:25:00|216.94|214.74|216.81|214.61|216.94|214.74|216.57|214.37|0
1699255800000|2023-11-06 07:30:00|216.69|214.49|216.57|214.37|217.19|214.99|216.32|214.12|0
1699256100000|2023-11-06 07:35:00|216.44|214.24|216.07|213.87|216.57|214.37|215.95|213.75|0
1699256400000|2023-11-06 07:40:00|215.95|213.75|216.56|214.36|216.56|214.36|215.95|213.75|0
1699256700000|2023-11-06 07:45:00|216.63|214.43|216.68|214.48|216.81|214.61|216.19|213.99|0
1699257000000|2023-11-06 07:50:00|216.81|214.61|216.93|214.73|217.06|214.86|216.81|214.61|0
1699257300000|2023-11-06 07:55:00|217.05|214.85|217.18|214.98|217.3|215.1|217.05|214.85|0
1699257600000|2023-11-06 08:00:00|217.05|214.85|217.49|215.29|217.55|215.35|216.43|214.23|0
1699257900000|2023-11-06 08:05:00|217.55|215.35|216.55|214.35|217.67|215.47|216.18|213.98|0
1699258200000|2023-11-06 08:10:00|216.68|214.48|216.43|214.23|216.8|214.6|215.94|213.74|0
1699258500000|2023-11-06 08:15:00|216.31|214.11|217.67|215.47|217.67|215.47|216.06|213.86|0
1699258800000|2023-11-06 08:20:00|217.61|215.41|216.8|214.6|217.67|215.47|216.06|213.86|0
1699259100000|2023-11-06 08:25:00|216.67|214.47|217.29|215.09|217.67|215.47|216.55|214.35|0
1699259400000|2023-11-06 08:30:00|217.04|214.84|216.67|214.47|217.42|215.22|216.67|214.47|0
1699259700000|2023-11-06 08:35:00|216.79|214.59|216.67|214.47|217.04|214.84|216.42|214.22|0
1699260000000|2023-11-06 08:40:00|216.55|214.35|215.93|213.73|216.67|214.47|215.68|213.48|0
1699260300000|2023-11-06 08:45:00|216.05|213.85|216.67|214.47|216.91|214.71|215.93|213.73|0
1699260600000|2023-11-06 08:50:00|216.54|214.34|216.05|213.85|216.79|214.59|215.92|213.72|0
1699260900000|2023-11-06 08:55:00|216.11|213.91|216.29|214.09|216.54|214.34|214.93|212.73|0
1699261200000|2023-11-06 09:00:00|216.17|213.97|216.54|214.34|216.91|214.71|215.99|213.79|0
1699261500000|2023-11-06 09:05:00|216.41|214.21|216.66|214.46|216.79|214.59|215.92|213.72|0
1699261800000|2023-11-06 09:10:00|216.6|214.4|215.67|213.47|216.6|214.4|215.55|213.35|0
1699262100000|2023-11-06 09:15:00|215.55|213.35|216.66|214.46|216.66|214.46|215.55|213.35|0
1699262400000|2023-11-06 09:20:00|216.78|214.58|216.16|213.96|217.03|214.83|216.16|213.96|0
1699262700000|2023-11-06 09:25:00|216.28|214.08|216.04|213.84|216.41|214.21|215.91|213.71|0
1699263000000|2023-11-06 09:30:00|216.1|213.9|216.65|214.45|216.78|214.58|216.04|213.84|0
1699263300000|2023-11-06 09:35:00|216.72|214.52|216.4|214.2|217.02|214.82|216.16|213.96|0
1699263600000|2023-11-06 09:40:00|216.28|214.08|215.17|212.97|216.28|214.08|215.17|212.97|0
1699263900000|2023-11-06 09:45:00|215.29|213.09|215.91|213.71|215.91|213.71|215.17|212.97|0
1699264200000|2023-11-06 09:50:00|216.03|213.83|215.53|213.33|216.28|214.08|215.16|212.96|0
1699264500000|2023-11-06 09:55:00|215.41|213.21|215.66|213.46|215.9|213.7|215.29|213.09|0
1699264800000|2023-11-06 10:00:00|215.6|213.4|215.16|212.96|215.65|213.45|214.79|212.59|0
1699265100000|2023-11-06 10:05:00|215.1|212.9|214.67|212.47|215.28|213.08|214.67|212.47|0
1699265400000|2023-11-06 10:10:00|214.54|212.34|215.03|212.83|215.28|213.08|214.54|212.34|0
1699265700000|2023-11-06 10:15:00|214.97|212.77|215.16|212.96|215.16|212.96|214.66|212.46|0
1699266000000|2023-11-06 10:20:00|215.1|212.9|214.78|212.58|215.53|213.33|214.78|212.58|0
1699266300000|2023-11-06 10:25:00|214.91|212.71|215.28|213.08|215.4|213.2|214.78|212.58|0
1699266600000|2023-11-06 10:30:00|215.4|213.2|215.77|213.57|216.14|213.94|215.28|213.08|0
1699266900000|2023-11-06 10:35:00|215.83|213.63|215.52|213.32|216.14|213.94|215.52|213.32|0
1699267200000|2023-11-06 10:40:00|215.58|213.38|215.89|213.69|215.89|213.69|215.4|213.2|0
1699267500000|2023-11-06 10:45:00|216.01|213.81|216.51|214.31|216.51|214.31|215.76|213.56|0
1699267800000|2023-11-06 10:50:00|216.38|214.18|215.76|213.56|216.51|214.31|215.76|213.56|0
1699268100000|2023-11-06 10:55:00|215.89|213.69|215.39|213.19|216.26|214.06|215.27|213.07|0
1699268400000|2023-11-06 11:00:00|215.51|213.31|215.76|213.56|216.01|213.81|215.27|213.07|0
1699268700000|2023-11-06 11:05:00|215.88|213.68|215.39|213.19|216.25|214.05|215.39|213.19|0
1699269000000|2023-11-06 11:10:00|215.26|213.06|214.89|212.69|215.51|213.31|214.89|212.69|0
1699269300000|2023-11-06 11:15:00|215.02|212.82|215.63|213.43|215.63|213.43|215.02|212.82|0
1699269600000|2023-11-06 11:20:00|215.51|213.31|215.14|212.94|215.51|213.31|215.01|212.81|0
1699269900000|2023-11-06 11:25:00|215.2|213|215.75|213.55|215.88|213.68|215.2|213|0
1699270200000|2023-11-06 11:30:00|215.5|213.3|214.95|212.75|215.63|213.43|214.89|212.69|0
1699270500000|2023-11-06 11:35:00|215.01|212.81|214.76|212.56|215.01|212.81|214.64|212.44|0
1699270800000|2023-11-06 11:40:00|214.64|212.44|214.15|211.95|214.88|212.68|214.02|211.82|0
1699271100000|2023-11-06 11:45:00|214.27|212.07|214.27|212.07|214.51|212.31|214.14|211.94|0
1699271400000|2023-11-06 11:50:00|214.14|211.94|215.13|212.93|215.13|212.93|214.02|211.82|0
1699271700000|2023-11-06 11:55:00|215.25|213.05|215|212.8|215.25|213.05|214.63|212.43|0
1699272000000|2023-11-06 12:00:00|215.07|212.87|215.62|213.42|215.62|213.42|215|212.8|0
1699272300000|2023-11-06 12:05:00|215.49|213.29|215.49|213.29|216.11|213.91|215.31|213.11|0
1699272600000|2023-11-06 12:10:00|215.25|213.05|216.11|213.91|216.36|214.16|215.24|213.04|0
1699272900000|2023-11-06 12:15:00|216.23|214.03|216.11|213.91|216.35|214.15|215.86|213.66|0
1699273200000|2023-11-06 12:20:00|215.98|213.78|216.23|214.03|216.48|214.28|215.98|213.78|0
1699273500000|2023-11-06 12:25:00|216.17|213.97|216.23|214.03|216.48|214.28|215.86|213.66|0
1699273800000|2023-11-06 12:30:00|216.35|214.15|215.73|213.53|216.85|214.65|215.61|213.41|0
1699274100000|2023-11-06 12:35:00|215.61|213.41|214.87|212.67|215.73|213.53|214.87|212.67|0
1699274400000|2023-11-06 12:40:00|214.74|212.54|215.23|213.03|215.24|213.04|214.74|212.54|0
1699274700000|2023-11-06 12:45:00|215.11|212.91|215.36|213.16|215.36|213.16|214.86|212.66|0
1699275000000|2023-11-06 12:50:00|215.42|213.22|216.28|214.08|216.34|214.14|215.23|213.03|0
1699275300000|2023-11-06 12:55:00|216.34|214.14|215.72|213.52|216.59|214.39|215.6|213.4|0
1699275600000|2023-11-06 13:00:00|215.6|213.4|216.09|213.89|216.22|214.02|215.35|213.15|0
1699275900000|2023-11-06 13:05:00|216.22|214.02|216.46|214.26|216.96|214.76|216.09|213.89|0
1699276200000|2023-11-06 13:10:00|216.34|214.14|216.83|214.63|216.83|214.63|216.21|214.01|0
1699276500000|2023-11-06 13:15:00|216.96|214.76|216.95|214.75|217.45|215.25|216.58|214.38|0
1699276800000|2023-11-06 13:20:00|216.71|214.51|217.32|215.12|217.7|215.5|216.58|214.38|0
1699277100000|2023-11-06 13:25:00|217.45|215.25|217.2|215|217.95|215.75|217.2|215|0
1699277400000|2023-11-06 13:30:00|217.08|214.88|216.58|214.38|217.32|215.12|216.33|214.13|0
1699277700000|2023-11-06 13:35:00|216.45|214.25|215.71|213.51|216.58|214.38|215.71|213.51|0
1699278000000|2023-11-06 13:40:00|215.83|213.63|215.96|213.76|216.2|214|215.34|213.14|0
1699278300000|2023-11-06 13:45:00|216.08|213.88|215.95|213.75|216.33|214.13|215.71|213.51|0
1699278600000|2023-11-06 13:50:00|215.83|213.63|215.58|213.38|216.57|214.37|215.58|213.38|0
1699278900000|2023-11-06 13:55:00|215.65|213.45|216.32|214.12|216.69|214.49|215.58|213.38|0
1699279200000|2023-11-06 14:00:00|216.2|214|214.59|212.39|216.32|214.12|214.59|212.39|0
1699279500000|2023-11-06 14:05:00|214.72|212.52|214.84|212.64|215.09|212.89|214.47|212.27|0
1699279800000|2023-11-06 14:10:00|214.9|212.7|215.58|213.38|215.82|213.62|214.84|212.64|0
1699280100000|2023-11-06 14:15:00|215.7|213.5|215.33|213.13|215.95|213.75|214.96|212.76|0
1699280400000|2023-11-06 14:20:00|215.45|213.25|215.57|213.37|215.7|213.5|215.2|213|0
1699280700000|2023-11-06 14:25:00|215.7|213.5|216.07|213.87|216.68|214.48|215.45|213.25|0
1699281000000|2023-11-06 14:30:00|215.7|213.5|214.58|212.38|215.7|213.5|212.62|210.42|0
1699281300000|2023-11-06 14:35:00|214.46|212.26|214.21|212.01|215.94|213.74|213.6|211.4|0
1699281600000|2023-11-06 14:40:00|214.09|211.89|216.31|214.11|217.55|215.35|214.09|211.89|0
1699281900000|2023-11-06 14:45:00|216.19|213.99|217.17|214.97|218.17|215.97|215.94|213.74|0
1699282200000|2023-11-06 14:50:00|217.05|214.85|216.92|214.72|217.92|215.72|216.31|214.11|0
1699282500000|2023-11-06 14:55:00|216.8|214.6|216.06|213.86|217.05|214.85|215.56|213.36|0
1699282800000|2023-11-06 15:00:00|215.56|213.36|217.42|215.22|217.79|215.59|215.32|213.12|0
1699283100000|2023-11-06 15:05:00|217.29|215.09|217.04|214.84|218.16|215.96|216.55|214.35|0
1699283400000|2023-11-06 15:10:00|217.17|214.97|219.28|217.08|219.53|217.33|217.17|214.97|0
1699283700000|2023-11-06 15:15:00|219.41|217.21|217.41|215.21|219.41|217.21|217.04|214.84|0
1699284000000|2023-11-06 15:20:00|217.29|215.09|217.29|215.09|217.79|215.59|215.43|213.23|0
1699284300000|2023-11-06 15:25:00|217.16|214.96|216.52|214.32|217.91|215.71|216.27|214.07|0
1699284600000|2023-11-06 15:30:00|216.39|214.19|216.06|213.86|217.39|215.19|216.06|213.86|0
1699284900000|2023-11-06 15:35:00|216.18|213.98|213.58|211.38|216.43|214.23|213.58|211.38|0
1699285200000|2023-11-06 15:40:00|213.46|211.26|212.32|210.12|214.97|212.77|212.07|209.87|0
1699285500000|2023-11-06 15:45:00|212.44|210.24|214.11|211.91|214.17|211.97|212.44|210.24|0
1699285800000|2023-11-06 15:50:00|214.05|211.85|213.43|211.23|214.3|212.1|212.56|210.36|0
1699286100000|2023-11-06 15:55:00|213.3|211.1|212.81|210.61|213.55|211.35|212.56|210.36|0
1699286400000|2023-11-06 16:00:00|212.93|210.73|212.31|210.11|213.3|211.1|212.07|209.87|0
1699286700000|2023-11-06 16:05:00|212.19|209.99|211.33|209.13|212.19|209.99|211.08|208.88|0
1699287000000|2023-11-06 16:10:00|211.45|209.25|212.07|209.87|212.93|210.73|211.45|209.25|0
1699287300000|2023-11-06 16:15:00|212.01|209.81|211.57|209.37|212.43|210.23|211.57|209.37|0
1699287600000|2023-11-06 16:20:00|211.45|209.25|212.68|210.48|213.17|210.97|211.45|209.25|0
1699287900000|2023-11-06 16:25:00|212.62|210.42|212.8|210.6|212.8|210.6|211.57|209.37|0
1699288200000|2023-11-06 16:30:00|212.68|210.48|212.68|210.48|213.29|211.09|212.43|210.23|0
1699288500000|2023-11-06 16:35:00|212.8|210.6|213.41|211.21|213.66|211.46|212.31|210.11|0
1699288800000|2023-11-06 16:40:00|213.29|211.09|214.03|211.83|214.15|211.95|212.67|210.47|0
1699289100000|2023-11-06 16:45:00|214.15|211.95|214.28|212.08|214.65|212.45|213.66|211.46|0
1699289400000|2023-11-06 16:50:00|214.15|211.95|213.53|211.33|214.28|212.08|213.29|211.09|0
1699289700000|2023-11-06 16:55:00|213.41|211.21|212.17|209.97|213.41|211.21|211.81|209.61|0
1699290000000|2023-11-06 17:00:00|212.05|209.85|212.91|210.71|213.16|210.96|211.81|209.61|0
1699290300000|2023-11-06 17:05:00|212.79|210.59|213.16|210.96|213.53|211.33|212.67|210.47|0
1699290600000|2023-11-06 17:10:00|213.28|211.08|213.9|211.7|214.15|211.95|213.03|210.83|0
1699290900000|2023-11-06 17:15:00|213.77|211.57|214.27|212.07|214.52|212.32|213.53|211.33|0
1699291200000|2023-11-06 17:20:00|214.39|212.19|214.89|212.69|215.01|212.81|214.02|211.82|0
1699291500000|2023-11-06 17:25:00|215.01|212.81|214.64|212.44|215.38|213.18|214.51|212.31|0
1699291800000|2023-11-06 17:30:00|214.76|212.56|214.76|212.56|215.01|212.81|214.26|212.06|0
1699292100000|2023-11-06 17:35:00|214.7|212.5|215.13|212.93|215.5|213.3|214.64|212.44|0
1699292400000|2023-11-06 17:40:00|215.25|213.05|215.23|213.03|215.5|213.3|214.18|211.98|0
1699292700000|2023-11-06 17:45:00|215.35|213.15|215.85|213.65|215.98|213.78|214.98|212.78|0
1699293000000|2023-11-06 17:50:00|215.79|213.59|215.85|213.65|216.97|214.77|215.73|213.53|0
1699293300000|2023-11-06 17:55:00|215.72|213.52|214.6|212.4|215.72|213.52|214.48|212.28|0
1699293600000|2023-11-06 18:00:00|214.48|212.28|216.1|213.9|216.97|214.77|214.48|212.28|0
1699293900000|2023-11-06 18:05:00|215.97|213.77|216.97|214.77|216.97|214.77|215.47|213.27|0
1699294200000|2023-11-06 18:10:00|216.84|214.64|217.59|215.39|217.97|215.77|216.72|214.52|0
1699294500000|2023-11-06 18:15:00|217.72|215.52|219.35|217.15|219.73|217.53|217.34|215.14|0
1699294800000|2023-11-06 18:20:00|219.48|217.28|218.35|216.15|221.13|218.93|218.22|216.02|0
1699295100000|2023-11-06 18:25:00|218.22|216.02|218.61|216.41|221.66|219.46|218.22|216.02|0
1699295400000|2023-11-06 18:30:00|218.49|216.29|218.74|216.54|219.87|217.67|218.49|216.29|0
1699295700000|2023-11-06 18:35:00|218.99|216.79|217.48|215.28|218.99|216.79|217.1|214.9|0
1699296000000|2023-11-06 18:40:00|217.35|215.15|217.6|215.4|218.1|215.9|216.98|214.78|0
1699296300000|2023-11-06 18:45:00|217.73|215.53|218.61|216.41|218.98|216.78|217.48|215.28|0
1699296600000|2023-11-06 18:50:00|218.48|216.28|219.11|216.91|219.36|217.16|218.23|216.03|0
1699296900000|2023-11-06 18:55:00|219.23|217.03|218.22|216.02|219.61|217.41|217.91|215.71|0
1699297200000|2023-11-06 19:00:00|218.1|215.9|218.35|216.15|219.1|216.9|217.47|215.27|0
1699297500000|2023-11-06 19:05:00|218.47|216.27|220.24|218.04|220.49|218.29|218.47|216.27|0
1699297800000|2023-11-06 19:10:00|220.36|218.16|220.87|218.67|221.12|218.92|219.35|217.15|0
1699298100000|2023-11-06 19:15:00|220.93|218.73|219.23|217.03|221.25|219.05|218.97|216.77|0
1699298400000|2023-11-06 19:20:00|219.29|217.09|219.6|217.4|219.86|217.66|218.72|216.52|0
1699298700000|2023-11-06 19:25:00|219.48|217.28|218.34|216.14|219.48|217.28|218.34|216.14|0
1699299000000|2023-11-06 19:30:00|218.22|216.02|216.96|214.76|218.72|216.52|216.84|214.64|0
1699299300000|2023-11-06 19:35:00|217.09|214.89|216.96|214.76|217.59|215.39|216.58|214.38|0
1699299600000|2023-11-06 19:40:00|217.08|214.88|215.09|212.89|217.33|215.13|214.47|212.27|0
1699299900000|2023-11-06 19:45:00|214.96|212.76|215.37|213.17|216.53|214.33|214.46|212.26|0
1699300200000|2023-11-06 19:50:00|215.24|213.04|214|211.8|215.24|213.04|213.75|211.55|0
1699300500000|2023-11-06 19:55:00|214.12|211.92|213.87|211.67|214.25|212.05|213.5|211.3|0
1699300800000|2023-11-06 20:00:00|213.75|211.55|213.62|211.42|214.49|212.29|213.62|211.42|0
1699301100000|2023-11-06 20:05:00|213.75|211.55|214.37|212.17|214.87|212.67|213.62|211.42|0
1699301400000|2023-11-06 20:10:00|214.24|212.04|214.37|212.17|214.37|212.17|213.13|210.93|0
1699301700000|2023-11-06 20:15:00|214.24|212.04|213.87|211.67|214.37|212.17|213.74|211.54|0
1699302000000|2023-11-06 20:20:00|213.99|211.79|214.11|211.91|214.86|212.66|213.74|211.54|0
1699302300000|2023-11-06 20:25:00|213.99|211.79|214.24|212.04|215.23|213.03|213.99|211.79|0
1699302600000|2023-11-06 20:30:00|214.11|211.91|213.74|211.54|214.73|212.53|213.49|211.29|0
1699302900000|2023-11-06 20:35:00|213.86|211.66|214.48|212.28|214.98|212.78|213.74|211.54|0
1699303200000|2023-11-06 20:40:00|214.61|212.41|215.1|212.9|215.73|213.53|214.11|211.91|0
1699303500000|2023-11-06 20:45:00|215.23|213.03|214.6|212.4|215.48|213.28|214.48|212.28|0
1699303800000|2023-11-06 20:50:00|214.48|212.28|214.11|211.91|215.23|213.03|213.86|211.66|0
1699304100000|2023-11-06 20:55:00|213.98|211.78|210.89|208.69|213.98|211.78|210.89|208.69|0
1699304400000|2023-11-06 21:00:00|211.26|209.06|211.88|209.68|211.88|209.68|210.65|208.45|0
1699304700000|2023-11-06 21:05:00|212|209.8|211.42|209.22|212.62|210.42|211.29|209.09|0
1699305000000|2023-11-06 21:10:00|211.29|209.09|211.41|209.21|211.79|209.59|211.29|209.09|0
1699305300000|2023-11-06 21:15:00|211.51|209.11|211.64|209.24|211.76|209.36|211.51|209.11|0
1699305600000|2023-11-06 21:20:00|211.76|209.36|212.25|209.85|212.38|209.98|211.76|209.36|0
1699305900000|2023-11-06 21:25:00|212.38|209.98|212.37|209.97|212.38|209.98|212.13|209.73|0
1699306200000|2023-11-06 21:30:00|212.25|209.85|212.25|209.85|212.25|209.85|212.25|209.85|0
1699306500000|2023-11-06 21:35:00|212.37|209.97|212.37|209.97|212.37|209.97|212.37|209.97|0
1699306800000|2023-11-06 21:40:00|212.25|209.85|211.94|209.54|212.25|209.85|211.88|209.48|0
1699307100000|2023-11-06 21:45:00|211.88|209.48|212.12|209.72|212.12|209.72|211.88|209.48|0
1699307400000|2023-11-06 21:50:00|212.18|209.78|212.12|209.72|212.24|209.84|212.12|209.72|0
1699307700000|2023-11-06 21:55:00|212.18|209.78|212.43|210.03|212.49|210.09|212.12|209.72|0
1699308000000|2023-11-06 22:00:00|212.39|209.99|212.23|209.83|212.39|209.99|212.21|209.81|0
1699308300000|2023-11-06 22:05:00|212.25|209.85|212.25|209.85|212.26|209.86|212.21|209.81|0
1699308600000|2023-11-06 22:10:00|212.26|209.86|212.23|209.83|212.26|209.86|212.23|209.83|0
1699308900000|2023-11-06 22:15:00|212.25|209.85|212.17|209.77|212.3|209.9|212.17|209.77|0
1699309200000|2023-11-06 22:20:00|212.14|209.74|212.12|209.72|212.3|209.9|212.12|209.72|0
1699309500000|2023-11-06 22:25:00|212.11|209.71|212.22|209.82|212.26|209.86|212.11|209.71|0
1699309800000|2023-11-06 22:30:00|212.26|209.86|212.2|209.8|212.28|209.88|212.13|209.73|0
1699310100000|2023-11-06 22:35:00|212.15|209.75|212.25|209.85|212.27|209.87|212.15|209.75|0
1699310400000|2023-11-06 22:40:00|212.27|209.87|212.27|209.87|212.27|209.87|212.25|209.85|0
1699310700000|2023-11-06 22:45:00|212.29|209.89|212.31|209.91|212.31|209.91|212.29|209.89|0
1699311000000|2023-11-06 22:50:00|212.27|209.87|212.32|209.92|212.32|209.92|212.25|209.85|0
1699311300000|2023-11-06 22:55:00|212.3|209.9|212.32|209.92|212.41|210.01|212.27|209.87|0
1699311600000|2023-11-06 23:00:00|212.66|210.26|213.09|210.69|213.46|211.06|212.66|210.26|0
1699311900000|2023-11-06 23:05:00|212.96|210.56|213.34|210.94|213.58|211.18|212.96|210.56|0
1699312200000|2023-11-06 23:10:00|213.46|211.06|213.77|211.37|213.77|211.37|213.09|210.69|0
1699312500000|2023-11-06 23:15:00|213.83|211.43|214.2|211.8|214.2|211.8|213.71|211.31|0
1699312800000|2023-11-06 23:20:00|214.14|211.74|214.33|211.93|214.82|212.42|214.08|211.68|0
1699313100000|2023-11-06 23:25:00|214.45|212.05|214.32|211.92|214.45|212.05|214.2|211.8|0
1699313400000|2023-11-06 23:30:00|214.2|211.8|214.39|211.99|214.45|212.05|214.2|211.8|0
1699313700000|2023-11-06 23:35:00|214.32|211.92|214.94|212.54|214.94|212.54|214.32|211.92|0
1699314000000|2023-11-06 23:40:00|214.82|212.42|214.63|212.23|214.82|212.42|214.44|212.04|0
1699314300000|2023-11-06 23:45:00|214.57|212.17|214.32|211.92|214.57|212.17|214.07|211.67|0
1699314600000|2023-11-06 23:50:00|214.44|212.04|214.32|211.92|214.44|212.04|214.07|211.67|0
1699314900000|2023-11-06 23:55:00|214.19|211.79|214.31|211.91|214.32|211.92|214.07|211.67|0
1699315200000|2023-11-07 00:00:00|214.19|211.79|214.44|212.04|214.56|212.16|214.07|211.67|0
1699315500000|2023-11-07 00:05:00|214.31|211.91|214.69|212.29|214.81|212.41|214.06|211.66|0
1699315800000|2023-11-07 00:10:00|214.56|212.16|214.68|212.28|214.81|212.41|214.56|212.16|0
1699316100000|2023-11-07 00:15:00|214.62|212.22|214.06|211.66|214.68|212.28|214.06|211.66|0
1699316400000|2023-11-07 00:20:00|213.94|211.54|214.81|212.41|214.81|212.41|213.94|211.54|0
1699316700000|2023-11-07 00:25:00|214.68|212.28|214.31|211.91|214.8|212.4|214.06|211.66|0
1699317000000|2023-11-07 00:30:00|214.37|211.97|214.55|212.15|214.68|212.28|214.3|211.9|0
1699317300000|2023-11-07 00:35:00|214.68|212.28|214.55|212.15|214.93|212.53|214.43|212.03|0
1699317600000|2023-11-07 00:40:00|214.68|212.28|214.67|212.27|215.05|212.65|214.55|212.15|0
1699317900000|2023-11-07 00:45:00|214.55|212.15|214.92|212.52|215.05|212.65|214.55|212.15|0
1699318200000|2023-11-07 00:50:00|214.8|212.4|214.8|212.4|214.8|212.4|214.67|212.27|0
1699318500000|2023-11-07 00:55:00|214.92|212.52|214.79|212.39|214.92|212.52|214.55|212.15|0
1699318800000|2023-11-07 01:00:00|214.92|212.52|215.29|212.89|215.42|213.02|214.92|212.52|0
1699319100000|2023-11-07 01:05:00|215.42|213.02|215.29|212.89|215.42|213.02|214.79|212.39|0
1699319400000|2023-11-07 01:10:00|215.17|212.77|214.91|212.51|215.17|212.77|214.79|212.39|0
1699319700000|2023-11-07 01:15:00|214.79|212.39|214.17|211.77|214.79|212.39|213.92|211.52|0
1699320000000|2023-11-07 01:20:00|214.04|211.64|214.66|212.26|214.79|212.39|214.04|211.64|0
1699320300000|2023-11-07 01:25:00|214.54|212.14|214.48|212.08|214.66|212.26|214.29|211.89|0
1699320600000|2023-11-07 01:30:00|214.44|212.24|214.06|211.86|214.56|212.36|213.94|211.74|0
1699320900000|2023-11-07 01:35:00|214.19|211.99|214.18|211.98|214.43|212.23|214.06|211.86|0
1699321200000|2023-11-07 01:40:00|214.31|212.11|213.56|211.36|214.31|212.11|213.56|211.36|0
1699321500000|2023-11-07 01:45:00|213.44|211.24|213.19|210.99|213.56|211.36|212.94|210.74|0
1699321800000|2023-11-07 01:50:00|213.31|211.11|214.06|211.86|214.06|211.86|213.19|210.99|0
1699322100000|2023-11-07 01:55:00|214.05|211.85|213.8|211.6|214.55|212.35|213.8|211.6|0
1699322400000|2023-11-07 02:00:00|213.93|211.73|213.55|211.35|213.99|211.79|213.43|211.23|0
1699322700000|2023-11-07 02:05:00|213.68|211.48|215.5|213.3|215.63|213.43|213.68|211.48|0
1699323000000|2023-11-07 02:10:00|215.63|213.43|215.75|213.55|215.88|213.68|215.5|213.3|0
1699323300000|2023-11-07 02:15:00|215.63|213.43|215.5|213.3|215.75|213.55|215.38|213.18|0
1699323600000|2023-11-07 02:20:00|215.56|213.36|215.37|213.17|215.75|213.55|215.37|213.17|0
1699323900000|2023-11-07 02:25:00|215.25|213.05|215.5|213.3|215.5|213.3|215.25|213.05|0
1699324200000|2023-11-07 02:30:00|215.62|213.42|215.87|213.67|215.87|213.67|215.5|213.3|0
1699324500000|2023-11-07 02:35:00|215.74|213.54|215.62|213.42|215.87|213.67|215.49|213.29|0
1699324800000|2023-11-07 02:40:00|215.68|213.48|215.74|213.54|215.87|213.67|215.37|213.17|0
1699325100000|2023-11-07 02:45:00|215.81|213.61|215.74|213.54|215.99|213.79|215.74|213.54|0
1699325400000|2023-11-07 02:50:00|215.86|213.66|215.74|213.54|215.99|213.79|215.49|213.29|0
1699325700000|2023-11-07 02:55:00|215.86|213.66|215.74|213.54|215.99|213.79|215.74|213.54|0
1699326000000|2023-11-07 03:00:00|215.86|213.66|216.11|213.91|216.24|214.04|215.74|213.54|0
1699326300000|2023-11-07 03:05:00|216.23|214.03|216.23|214.03|216.36|214.16|216.11|213.91|0
1699326600000|2023-11-07 03:10:00|216.36|214.16|216.23|214.03|216.48|214.28|216.11|213.91|0
1699326900000|2023-11-07 03:15:00|216.11|213.91|216.11|213.91|216.36|214.16|215.73|213.53|0
1699327200000|2023-11-07 03:20:00|216.23|214.03|216.23|214.03|216.36|214.16|216.04|213.84|0
1699327500000|2023-11-07 03:25:00|216.35|214.15|216.35|214.15|216.35|214.15|216.23|214.03|0
1699327800000|2023-11-07 03:30:00|216.23|214.03|215.23|213.03|216.6|214.4|215.1|212.9|0
1699328100000|2023-11-07 03:35:00|215.35|213.15|215.97|213.77|215.97|213.77|215.23|213.03|0
1699328400000|2023-11-07 03:40:00|216.1|213.9|216.35|214.15|216.6|214.4|216.1|213.9|0
1699328700000|2023-11-07 03:45:00|216.47|214.27|216.22|214.02|216.47|214.27|216.1|213.9|0
1699329000000|2023-11-07 03:50:00|216.1|213.9|216.09|213.89|216.22|214.02|215.97|213.77|0
1699329300000|2023-11-07 03:55:00|215.97|213.77|215.97|213.77|216.34|214.14|215.97|213.77|0
1699329600000|2023-11-07 04:00:00|216.09|213.89|216.09|213.89|216.09|213.89|215.84|213.64|0
1699329900000|2023-11-07 04:05:00|215.97|213.77|216.09|213.89|216.22|214.02|215.97|213.77|0
1699330200000|2023-11-07 04:10:00|216.22|214.02|215.96|213.76|216.34|214.14|215.84|213.64|0
1699330500000|2023-11-07 04:15:00|215.84|213.64|215.84|213.64|216.09|213.89|215.84|213.64|0
1699330800000|2023-11-07 04:20:00|215.96|213.76|215.96|213.76|216.09|213.89|215.96|213.76|0
1699331100000|2023-11-07 04:25:00|215.84|213.64|216.21|214.01|216.21|214.01|215.83|213.63|0
1699331400000|2023-11-07 04:30:00|216.08|213.88|216.33|214.13|216.33|214.13|215.96|213.76|0
1699331700000|2023-11-07 04:35:00|216.27|214.07|216.46|214.26|216.58|214.38|216.21|214.01|0
1699332000000|2023-11-07 04:40:00|216.52|214.32|216.58|214.38|216.58|214.38|216.45|214.25|0
1699332300000|2023-11-07 04:45:00|216.7|214.5|216.58|214.38|216.7|214.5|216.45|214.25|0
1699332600000|2023-11-07 04:50:00|216.64|214.44|216.45|214.25|216.7|214.5|216.33|214.13|0
1699332900000|2023-11-07 04:55:00|216.33|214.13|216.58|214.38|216.58|214.38|216.33|214.13|0
1699333200000|2023-11-07 05:00:00|216.45|214.25|216.57|214.37|216.82|214.62|216.45|214.25|0
1699333500000|2023-11-07 05:05:00|216.64|214.44|216.7|214.5|216.82|214.62|216.57|214.37|0
1699333800000|2023-11-07 05:10:00|216.57|214.37|216.57|214.37|216.95|214.75|216.57|214.37|0
1699334100000|2023-11-07 05:15:00|216.7|214.5|216.57|214.37|216.7|214.5|216.44|214.24|0
1699334400000|2023-11-07 05:20:00|216.69|214.49|217.07|214.87|217.07|214.87|216.69|214.49|0
1699334700000|2023-11-07 05:25:00|216.94|214.74|217.19|214.99|217.32|215.12|216.94|214.74|0
1699335000000|2023-11-07 05:30:00|217.32|215.12|216.31|214.11|217.32|215.12|216.19|213.99|0
1699335300000|2023-11-07 05:35:00|216.19|213.99|215.94|213.74|216.31|214.11|215.94|213.74|0
1699335600000|2023-11-07 05:40:00|216.06|213.86|216.31|214.11|216.31|214.11|215.94|213.74|0
1699335900000|2023-11-07 05:45:00|216.44|214.24|216.56|214.36|216.56|214.36|216.31|214.11|0
1699336200000|2023-11-07 05:50:00|216.43|214.23|216.18|213.98|216.43|214.23|216.18|213.98|0
1699336500000|2023-11-07 05:55:00|216.12|213.92|216.06|213.86|216.18|213.98|215.93|213.73|0
1699336800000|2023-11-07 06:00:00|216.18|213.98|216.31|214.11|216.43|214.23|216.06|213.86|0
1699337100000|2023-11-07 06:05:00|216.18|213.98|216.18|213.98|216.3|214.1|215.8|213.6|0
1699337400000|2023-11-07 06:10:00|216.3|214.1|216.93|214.73|216.93|214.73|216.18|213.98|0
1699337700000|2023-11-07 06:15:00|217.05|214.85|216.93|214.73|217.18|214.98|216.68|214.48|0
1699338000000|2023-11-07 06:20:00|217.05|214.85|217.3|215.1|217.43|215.23|216.99|214.79|0
1699338300000|2023-11-07 06:25:00|217.24|215.04|217.55|215.35|217.68|215.48|217.18|214.98|0
1699338600000|2023-11-07 06:30:00|217.62|215.42|217.55|215.35|217.68|215.48|217.3|215.1|0
1699338900000|2023-11-07 06:35:00|217.67|215.47|217.11|214.91|217.67|215.47|217.05|214.85|0
1699339200000|2023-11-07 06:40:00|217.05|214.85|216.92|214.72|217.05|214.85|216.67|214.47|0
1699339500000|2023-11-07 06:45:00|217.04|214.84|217.29|215.09|217.55|215.35|216.92|214.72|0
1699339800000|2023-11-07 06:50:00|217.42|215.22|217.17|214.97|217.67|215.47|217.04|214.84|0
1699340100000|2023-11-07 06:55:00|217.11|214.91|217.2|215|217.74|215.54|217.04|214.84|0
1699340400000|2023-11-07 07:00:00|217.32|215.12|217.32|215.12|217.7|215.5|217.2|215|0
1699340700000|2023-11-07 07:05:00|217.44|215.24|217.32|215.12|217.57|215.37|216.94|214.74|0
1699341000000|2023-11-07 07:10:00|217.44|215.24|217.32|215.12|217.57|215.37|217.07|214.87|0
1699341300000|2023-11-07 07:15:00|217.44|215.24|217.06|214.86|217.57|215.37|217.06|214.86|0
1699341600000|2023-11-07 07:20:00|216.94|214.74|217.19|214.99|217.31|215.11|216.94|214.74|0
1699341900000|2023-11-07 07:25:00|217.31|215.11|217.81|215.61|217.81|215.61|217.19|214.99|0
1699342200000|2023-11-07 07:30:00|217.69|215.49|217.15|214.95|217.81|215.61|216.53|214.33|0
1699342500000|2023-11-07 07:35:00|217.03|214.83|217.15|214.95|217.28|215.08|216.78|214.58|0
1699342800000|2023-11-07 07:40:00|217.22|215.02|217.27|215.07|217.78|215.58|217.15|214.95|0
1699343100000|2023-11-07 07:45:00|217.4|215.2|217.65|215.45|217.78|215.58|217.27|215.07|0
1699343400000|2023-11-07 07:50:00|217.72|215.52|217.15|214.95|217.78|215.58|217.15|214.95|0
1699343700000|2023-11-07 07:55:00|217.09|214.89|217.27|215.07|217.52|215.32|217.02|214.82|0
1699344000000|2023-11-07 08:00:00|217.4|215.2|217.08|214.88|217.9|215.7|216.64|214.44|0
1699344300000|2023-11-07 08:05:00|217.02|214.82|216.01|213.81|217.65|215.45|215.89|213.69|0
1699344600000|2023-11-07 08:10:00|216.14|213.94|215.51|213.31|216.26|214.06|215.51|213.31|0
1699344900000|2023-11-07 08:15:00|215.39|213.19|214.51|212.31|215.39|213.19|214.51|212.31|0
1699345200000|2023-11-07 08:20:00|214.64|212.44|214.89|212.69|214.89|212.69|214.26|212.06|0
1699345500000|2023-11-07 08:25:00|215.01|212.81|216.01|213.81|216.01|213.81|214.51|212.31|0
1699345800000|2023-11-07 08:30:00|215.88|213.68|214.01|211.81|216.01|213.81|214.01|211.81|0
1699346100000|2023-11-07 08:35:00|214.13|211.93|214.88|212.68|215.13|212.93|214.13|211.93|0
1699346400000|2023-11-07 08:40:00|214.95|212.75|214.51|212.31|215|212.8|214.26|212.06|0
1699346700000|2023-11-07 08:45:00|214.57|212.37|214.13|211.93|214.63|212.43|213.88|211.68|0
1699347000000|2023-11-07 08:50:00|214.25|212.05|214.13|211.93|214.25|212.05|213.51|211.31|0
1699347300000|2023-11-07 08:55:00|214|211.8|214.13|211.93|214.25|212.05|213.38|211.18|0
1699347600000|2023-11-07 09:00:00|214|211.8|214.5|212.3|214.62|212.42|213.88|211.68|0
1699347900000|2023-11-07 09:05:00|214.44|212.24|215|212.8|215.44|213.24|214.13|211.93|0
1699348200000|2023-11-07 09:10:00|214.87|212.67|215.24|213.04|215.37|213.17|214.37|212.17|0
1699348500000|2023-11-07 09:15:00|215.37|213.17|216.37|214.17|216.37|214.17|214.99|212.79|0
1699348800000|2023-11-07 09:20:00|216.49|214.29|216.12|213.92|216.99|214.79|216.12|213.92|0
1699349100000|2023-11-07 09:25:00|216.18|213.98|216.11|213.91|216.37|214.17|215.86|213.66|0
1699349400000|2023-11-07 09:30:00|216.24|214.04|215.99|213.79|216.49|214.29|215.49|213.29|0
1699349700000|2023-11-07 09:35:00|215.86|213.66|215.49|213.29|215.86|213.66|214.99|212.79|0
1699350000000|2023-11-07 09:40:00|215.36|213.16|216.49|214.29|216.61|214.41|215.3|213.1|0
1699350300000|2023-11-07 09:45:00|216.61|214.41|216.23|214.03|216.61|214.41|215.98|213.78|0
1699350600000|2023-11-07 09:50:00|216.3|214.1|216.48|214.28|216.98|214.78|216.11|213.91|0
1699350900000|2023-11-07 09:55:00|216.55|214.35|216.86|214.66|216.98|214.78|216.48|214.28|0
1699351200000|2023-11-07 10:00:00|216.98|214.78|217.11|214.91|217.11|214.91|216.73|214.53|0
1699351500000|2023-11-07 10:05:00|217.23|215.03|216.85|214.65|217.42|215.22|216.85|214.65|0
1699351800000|2023-11-07 10:10:00|216.73|214.53|216.35|214.15|216.98|214.78|216.35|214.15|0
1699352100000|2023-11-07 10:15:00|216.29|214.09|215.6|213.4|216.35|214.15|215.35|213.15|0
1699352400000|2023-11-07 10:20:00|215.72|213.52|214.97|212.77|216.04|213.84|214.97|212.77|0
1699352700000|2023-11-07 10:25:00|214.85|212.65|214.1|211.9|215.1|212.9|214.1|211.9|0
1699353000000|2023-11-07 10:30:00|214.04|211.84|214.97|212.77|215.09|212.89|214.04|211.84|0
1699353300000|2023-11-07 10:35:00|215.09|212.89|215.22|213.02|215.34|213.14|214.54|212.34|0
1699353600000|2023-11-07 10:40:00|215.16|212.96|215.22|213.02|215.28|213.08|214.84|212.64|0
1699353900000|2023-11-07 10:45:00|215.34|213.14|214.84|212.64|215.72|213.52|214.47|212.27|0
1699354200000|2023-11-07 10:50:00|214.72|212.52|215.09|212.89|215.71|213.51|214.59|212.39|0
1699354500000|2023-11-07 10:55:00|215.21|213.01|215.34|213.14|215.71|213.51|214.84|212.64|0
1699354800000|2023-11-07 11:00:00|215.46|213.26|215.53|213.33|215.71|213.51|215.09|212.89|0
1699355100000|2023-11-07 11:05:00|215.46|213.26|216.08|213.88|216.21|214.01|215.46|213.26|0
1699355400000|2023-11-07 11:10:00|215.96|213.76|216.15|213.95|216.58|214.38|215.96|213.76|0
1699355700000|2023-11-07 11:15:00|216.21|214.01|216.58|214.38|216.96|214.76|216.21|214.01|0
1699356000000|2023-11-07 11:20:00|216.71|214.51|216.58|214.38|216.71|214.51|215.83|213.63|0
1699356300000|2023-11-07 11:25:00|216.45|214.25|216.95|214.75|216.96|214.76|216.45|214.25|0
1699356600000|2023-11-07 11:30:00|216.83|214.63|217.46|215.26|217.58|215.38|216.83|214.63|0
1699356900000|2023-11-07 11:35:00|217.58|215.38|218.71|216.51|219.47|217.27|217.46|215.26|0
1699357200000|2023-11-07 11:40:00|218.46|216.26|218.96|216.76|219.6|217.4|218.34|216.14|0
1699357500000|2023-11-07 11:45:00|218.84|216.64|218.58|216.38|218.84|216.64|218.21|216.01|0
1699357800000|2023-11-07 11:50:00|218.46|216.26|217.95|215.75|218.71|216.51|217.95|215.75|0
1699358100000|2023-11-07 11:55:00|218.02|215.82|217.07|214.87|218.08|215.88|217.07|214.87|0
1699358400000|2023-11-07 12:00:00|217.2|215|216.44|214.24|217.45|215.25|216.44|214.24|0
1699358700000|2023-11-07 12:05:00|216.32|214.12|216.69|214.49|217.32|215.12|216.32|214.12|0
1699359000000|2023-11-07 12:10:00|216.51|214.31|216.31|214.11|216.69|214.49|216.06|213.86|0
1699359300000|2023-11-07 12:15:00|216.38|214.18|215.38|213.18|216.44|214.24|215.31|213.11|0
1699359600000|2023-11-07 12:20:00|215.31|213.11|216.06|213.86|216.19|213.99|215.31|213.11|0
1699359900000|2023-11-07 12:25:00|215.94|213.74|216.18|213.98|216.18|213.98|215.44|213.24|0
1699360200000|2023-11-07 12:30:00|216.43|214.23|216.31|214.11|216.43|214.23|215.43|213.23|0
1699360500000|2023-11-07 12:35:00|216.43|214.23|216.81|214.61|216.93|214.73|216.18|213.98|0
1699360800000|2023-11-07 12:40:00|216.68|214.48|216.56|214.36|217.44|215.24|216.56|214.36|0
1699361100000|2023-11-07 12:45:00|216.62|214.42|216.12|213.92|217.06|214.86|215.93|213.73|0
1699361400000|2023-11-07 12:50:00|216.18|213.98|216.43|214.23|216.8|214.6|216.18|213.98|0
1699361700000|2023-11-07 12:55:00|216.3|214.1|215.3|213.1|216.43|214.23|215.3|213.1|0
1699362000000|2023-11-07 13:00:00|215.42|213.22|215.3|213.1|215.86|213.66|215.17|212.97|0
1699362300000|2023-11-07 13:05:00|215.24|213.04|213.18|210.98|215.8|213.6|213.18|210.98|0
1699362600000|2023-11-07 13:10:00|213.31|211.11|214.3|212.1|214.42|212.22|213.18|210.98|0
1699362900000|2023-11-07 13:15:00|214.17|211.97|213.8|211.6|214.67|212.47|213.8|211.6|0
1699363200000|2023-11-07 13:20:00|213.86|211.66|215.54|213.34|215.54|213.34|213.8|211.6|0
1699363500000|2023-11-07 13:25:00|215.67|213.47|215.42|213.22|216.04|213.84|215.42|213.22|0
1699363800000|2023-11-07 13:30:00|215.29|213.09|215.7|213.5|215.7|213.5|214.42|212.22|0
1699364100000|2023-11-07 13:35:00|215.57|213.37|214.58|212.38|215.64|213.44|214.08|211.88|0
1699364400000|2023-11-07 13:40:00|214.7|212.5|214.82|212.62|215.2|213|214.45|212.25|0
1699364700000|2023-11-07 13:45:00|214.95|212.75|215.2|213|215.32|213.12|213.95|211.75|0
1699365000000|2023-11-07 13:50:00|215.07|212.87|213.95|211.75|215.82|213.62|213.95|211.75|0
1699365300000|2023-11-07 13:55:00|214.08|211.88|212.98|210.78|214.08|211.88|212.96|210.76|0
1699365600000|2023-11-07 14:00:00|213.04|210.84|214.46|212.26|214.46|212.26|212.73|210.53|0
1699365900000|2023-11-07 14:05:00|214.4|212.2|214.21|212.01|214.59|212.39|213.84|211.64|0
1699366200000|2023-11-07 14:10:00|214.34|212.14|215.08|212.88|215.08|212.88|214.21|212.01|0
1699366500000|2023-11-07 14:15:00|214.71|212.51|211.61|209.41|214.71|212.51|211.49|209.29|0
1699366800000|2023-11-07 14:20:00|211.74|209.54|211.86|209.66|211.98|209.78|210.87|208.67|0
1699367100000|2023-11-07 14:25:00|211.98|209.78|211.36|209.16|211.98|209.78|211.12|208.92|0
1699367400000|2023-11-07 14:30:00|211.49|209.29|215.2|213|215.45|213.25|211.12|208.92|0
1699367700000|2023-11-07 14:35:00|215.32|213.12|216.44|214.24|217.07|214.87|214.95|212.75|0
1699368000000|2023-11-07 14:40:00|216.19|213.99|214.32|212.12|216.69|214.49|214.2|212|0
1699368300000|2023-11-07 14:45:00|214.2|212|215.32|213.12|215.94|213.74|214.2|212|0
1699368600000|2023-11-07 14:50:00|215.19|212.99|213.08|210.88|215.57|213.37|212.96|210.76|0
1699368900000|2023-11-07 14:55:00|212.84|210.64|211.78|209.58|212.96|210.76|211.78|209.58|0
1699369200000|2023-11-07 15:00:00|211.9|209.7|210.05|207.85|211.9|209.7|209.44|207.24|0
1699369500000|2023-11-07 15:05:00|210.18|207.98|212.02|209.82|212.14|209.94|209.93|207.73|0
1699369800000|2023-11-07 15:10:00|212.14|209.94|211.03|208.83|212.64|210.44|210.42|208.22|0
1699370100000|2023-11-07 15:15:00|210.91|208.71|210.54|208.34|212.26|210.06|210.3|208.1|0
1699370400000|2023-11-07 15:20:00|210.66|208.46|210.05|207.85|211.15|208.95|209.93|207.73|0
1699370700000|2023-11-07 15:25:00|209.93|207.73|207.36|205.16|210.05|207.85|207.36|205.16|0
1699371000000|2023-11-07 15:30:00|207.49|205.29|206.15|203.95|207.97|205.77|205.79|203.59|0
1699371300000|2023-11-07 15:35:00|206.03|203.83|205.3|203.1|206.39|204.19|205.18|202.98|0
1699371600000|2023-11-07 15:40:00|205.43|203.23|205.3|203.1|205.67|203.47|204.94|202.74|0
1699371900000|2023-11-07 15:45:00|205.54|203.34|203.98|201.78|205.66|203.46|203.86|201.66|0
1699372200000|2023-11-07 15:50:00|203.86|201.66|203.38|201.18|204.34|202.14|203.02|200.82|0
1699372500000|2023-11-07 15:55:00|203.26|201.06|203.98|201.78|204.7|202.5|202.66|200.46|0
1699372800000|2023-11-07 16:00:00|203.86|201.66|205.09|202.89|206.79|204.59|203.74|201.54|0
1699373100000|2023-11-07 16:05:00|204.97|202.77|205.45|203.25|205.57|203.37|204.37|202.17|0
1699373400000|2023-11-07 16:10:00|205.57|203.37|205.57|203.37|205.93|203.73|204.61|202.41|0
1699373700000|2023-11-07 16:15:00|205.81|203.61|205.93|203.73|205.93|203.73|204.97|202.77|0
1699374000000|2023-11-07 16:20:00|205.81|203.61|205.2|203|205.81|203.61|204.6|202.4|0
1699374300000|2023-11-07 16:25:00|205.08|202.88|204.96|202.76|205.75|203.55|204.6|202.4|0
1699374600000|2023-11-07 16:30:00|204.84|202.64|203.52|201.32|205.08|202.88|203.16|200.96|0
1699374900000|2023-11-07 16:35:00|203.58|201.38|203.52|201.32|203.76|201.56|203.04|200.84|0
1699375200000|2023-11-07 16:40:00|203.4|201.2|203.64|201.44|203.76|201.56|202.68|200.48|0
1699375500000|2023-11-07 16:45:00|203.76|201.56|206.04|203.84|206.65|204.45|203.52|201.32|0
1699375800000|2023-11-07 16:50:00|205.92|203.72|205.8|203.6|206.28|204.08|205.5|203.3|0
1699376100000|2023-11-07 16:55:00|205.92|203.72|205.68|203.48|206.16|203.96|204.83|202.63|0
1699376400000|2023-11-07 17:00:00|205.8|203.6|207.61|205.41|207.73|205.53|205.8|203.6|0
1699376700000|2023-11-07 17:05:00|207.73|205.53|207.49|205.29|208.22|206.02|206.88|204.68|0
1699377000000|2023-11-07 17:10:00|207.61|205.41|208.15|205.95|208.4|206.2|207.21|205.01|0
1699377300000|2023-11-07 17:15:00|208.4|206.2|208.52|206.32|209.49|207.29|208.09|205.89|0
1699377600000|2023-11-07 17:20:00|208.4|206.2|208.15|205.95|208.88|206.68|207.91|205.71|0
1699377900000|2023-11-07 17:25:00|208.03|205.83|208.76|206.56|208.88|206.68|207.42|205.22|0
1699378200000|2023-11-07 17:30:00|208.7|206.5|208.63|206.43|210.71|208.51|208.03|205.83|0
1699378500000|2023-11-07 17:35:00|208.76|206.56|208.15|205.95|209.12|206.92|207.66|205.46|0
1699378800000|2023-11-07 17:40:00|208.21|206.01|208.14|205.94|209|206.8|208.02|205.82|0
1699379100000|2023-11-07 17:45:00|208.27|206.07|208.63|206.43|208.99|206.79|206.57|204.37|0
1699379400000|2023-11-07 17:50:00|208.75|206.55|208.51|206.31|209.11|206.91|207.9|205.7|0
1699379700000|2023-11-07 17:55:00|208.63|206.43|206.69|204.49|208.99|206.79|206.69|204.49|0
1699380000000|2023-11-07 18:00:00|206.75|204.55|205.72|203.52|207.29|205.09|205.36|203.16|0
1699380300000|2023-11-07 18:05:00|205.6|203.4|204.75|202.55|206.08|203.88|204.63|202.43|0
1699380600000|2023-11-07 18:10:00|204.7|202.5|204.75|202.55|205.11|202.91|204.39|202.19|0
1699380900000|2023-11-07 18:15:00|204.87|202.67|204.51|202.31|205.23|203.03|204.27|202.07|0
1699381200000|2023-11-07 18:20:00|204.57|202.37|204.51|202.31|205.71|203.51|204.15|201.95|0
1699381500000|2023-11-07 18:25:00|204.39|202.19|205.11|202.91|205.11|202.91|204.39|202.19|0
1699381800000|2023-11-07 18:30:00|204.99|202.79|204.39|202.19|205.11|202.91|204.15|201.95|0
1699382100000|2023-11-07 18:35:00|204.51|202.31|203.3|201.1|204.75|202.55|203.3|201.1|0
1699382400000|2023-11-07 18:40:00|203.42|201.22|204.14|201.94|204.5|202.3|203.3|201.1|0
1699382700000|2023-11-07 18:45:00|204.02|201.82|203.3|201.1|204.02|201.82|203.06|200.86|0
1699383000000|2023-11-07 18:50:00|203.18|200.98|203.89|201.69|203.96|201.76|202.7|200.5|0
1699383300000|2023-11-07 18:55:00|203.77|201.57|203.77|201.57|205.22|203.02|203.29|201.09|0
1699383600000|2023-11-07 19:00:00|203.65|201.45|203.05|200.85|203.77|201.57|202.81|200.61|0
1699383900000|2023-11-07 19:05:00|203.11|200.91|203.89|201.69|204.55|202.35|203.11|200.91|0
1699384200000|2023-11-07 19:10:00|203.77|201.57|203.89|201.69|204.01|201.81|203.41|201.21|0
1699384500000|2023-11-07 19:15:00|204.01|201.81|203.41|201.21|204.01|201.81|203.17|200.97|0
1699384800000|2023-11-07 19:20:00|203.47|201.27|202.81|200.61|203.77|201.57|202.69|200.49|0
1699385100000|2023-11-07 19:25:00|202.93|200.73|203.4|201.2|203.76|201.56|202.93|200.73|0
1699385400000|2023-11-07 19:30:00|203.28|201.08|202.92|200.72|203.28|201.08|202.69|200.49|0
1699385700000|2023-11-07 19:35:00|203.04|200.84|204|201.8|204|201.8|202.92|200.72|0
1699386000000|2023-11-07 19:40:00|203.88|201.68|204.96|202.76|205.68|203.48|203.88|201.68|0
1699386300000|2023-11-07 19:45:00|205.08|202.88|204.84|202.64|205.32|203.12|203.88|201.68|0
1699386600000|2023-11-07 19:50:00|204.72|202.52|205.2|203|205.32|203.12|204.36|202.16|0
1699386900000|2023-11-07 19:55:00|205.08|202.88|205.32|203.12|205.74|203.54|204.72|202.52|0
1699387200000|2023-11-07 20:00:00|205.44|203.24|205.68|203.48|205.68|203.48|204.23|202.03|0
1699387500000|2023-11-07 20:05:00|205.43|203.23|205.92|203.72|206.16|203.96|205.19|202.99|0
1699387800000|2023-11-07 20:10:00|205.86|203.66|205.07|202.87|206.52|204.32|204.83|202.63|0
1699388100000|2023-11-07 20:15:00|205.19|202.99|204.31|202.11|205.67|203.47|204.07|201.87|0
1699388400000|2023-11-07 20:20:00|204.55|202.35|203.34|201.14|205.15|202.95|203.22|201.02|0
1699388700000|2023-11-07 20:25:00|203.46|201.26|203.34|201.14|203.82|201.62|203.1|200.9|0
1699389000000|2023-11-07 20:30:00|203.22|201.02|202.74|200.54|203.46|201.26|202.38|200.18|0
1699389300000|2023-11-07 20:35:00|202.8|200.6|201.9|199.7|202.86|200.66|201.78|199.58|0
1699389600000|2023-11-07 20:40:00|202.02|199.82|202.42|200.22|202.78|200.58|201.78|199.58|0
1699389900000|2023-11-07 20:45:00|202.54|200.34|203.62|201.42|203.62|201.42|202.07|199.87|0
1699390200000|2023-11-07 20:50:00|203.74|201.54|206.99|204.79|206.99|204.79|203.74|201.54|0
1699390500000|2023-11-07 20:55:00|207.11|204.91|205.54|203.34|208.69|206.49|205.3|203.1|0
1699390800000|2023-11-07 21:00:00|205.66|203.46|204.77|202.57|205.66|203.46|204.53|202.33|0
1699391100000|2023-11-07 21:05:00|204.65|202.45|204.53|202.33|205.26|203.06|204.53|202.33|0
1699391400000|2023-11-07 21:10:00|204.41|202.21|205.13|202.93|205.13|202.93|204.41|202.21|0
1699391700000|2023-11-07 21:15:00|205.11|202.71|205.11|202.71|205.11|202.71|204.99|202.59|0
1699392000000|2023-11-07 21:20:00|204.99|202.59|204.87|202.47|204.99|202.59|204.87|202.47|0
1699392300000|2023-11-07 21:25:00|204.75|202.35|204.38|201.98|204.75|202.35|204.26|201.86|0
1699392600000|2023-11-07 21:30:00|204.33|201.93|204.5|202.1|204.5|202.1|204.26|201.86|0
1699392900000|2023-11-07 21:35:00|204.62|202.22|204.62|202.22|204.74|202.34|204.5|202.1|0
1699393500000|2023-11-07 21:45:00|204.74|202.34|204.86|202.46|204.98|202.58|204.74|202.34|0
1699393800000|2023-11-07 21:50:00|204.74|202.34|204.5|202.1|204.86|202.46|204.5|202.1|0
1699394100000|2023-11-07 21:55:00|204.44|202.04|204.38|201.98|204.62|202.22|204.32|201.92|0
1699394400000|2023-11-07 22:00:00|204.37|201.97|204.41|202.01|204.42|202.02|204.37|201.97|0
1699394700000|2023-11-07 22:05:00|204.42|202.02|204.41|202.01|204.47|202.07|204.35|201.95|0
1699395000000|2023-11-07 22:10:00|204.37|201.97|204.38|201.98|204.49|202.09|204.37|201.97|0
1699395300000|2023-11-07 22:15:00|204.37|201.97|204.49|202.09|204.61|202.21|204.36|201.96|0
1699395600000|2023-11-07 22:20:00|204.38|201.98|204.4|202|204.47|202.07|204.36|201.96|0
1699395900000|2023-11-07 22:25:00|204.43|202.03|204.47|202.07|204.51|202.11|204.42|202.02|0
1699396200000|2023-11-07 22:30:00|204.5|202.1|204.41|202.01|204.5|202.1|204.41|202.01|0
1699396500000|2023-11-07 22:35:00|204.29|201.89|204.4|202|204.4|202|204.29|201.89|0
1699396800000|2023-11-07 22:40:00|204.41|202.01|204.55|202.15|204.66|202.26|204.24|201.84|0
1699397100000|2023-11-07 22:45:00|204.48|202.08|204.48|202.08|204.53|202.13|204.46|202.06|0
1699397400000|2023-11-07 22:50:00|204.53|202.13|204.51|202.11|204.53|202.13|204.51|202.11|0
1699397700000|2023-11-07 22:55:00|204.5|202.1|204.39|201.99|204.5|202.1|204.39|201.99|0
1699398000000|2023-11-07 23:00:00|204.42|202.02|205.56|203.16|205.68|203.28|204.42|202.02|0
1699398300000|2023-11-07 23:05:00|205.44|203.04|205.08|202.68|205.56|203.16|204.96|202.56|0
1699398600000|2023-11-07 23:10:00|204.96|202.56|204.95|202.55|205.2|202.8|204.9|202.5|0
1699398900000|2023-11-07 23:15:00|204.83|202.43|204.95|202.55|204.95|202.55|204.59|202.19|0
1699399200000|2023-11-07 23:20:00|205.07|202.67|205.19|202.79|205.31|202.91|205.07|202.67|0
1699399500000|2023-11-07 23:25:00|205.31|202.91|205.31|202.91|205.31|202.91|204.95|202.55|0
1699399800000|2023-11-07 23:30:00|205.37|202.97|205.43|203.03|205.43|203.03|205.07|202.67|0
1699400100000|2023-11-07 23:35:00|205.31|202.91|205.55|203.15|205.67|203.27|205.19|202.79|0
1699400400000|2023-11-07 23:40:00|205.43|203.03|205.31|202.91|205.43|203.03|205.31|202.91|0
1699400700000|2023-11-07 23:45:00|205.43|203.03|205.55|203.15|205.55|203.15|205.19|202.79|0
1699401000000|2023-11-07 23:50:00|205.67|203.27|205.42|203.02|205.67|203.27|205.3|202.9|0
1699401300000|2023-11-07 23:55:00|205.54|203.14|205.42|203.02|205.54|203.14|205.18|202.78|0
1699401600000|2023-11-08 00:00:00|205.54|203.14|205.54|203.14|205.66|203.26|205.3|202.9|0
1699401900000|2023-11-08 00:05:00|205.48|203.08|205.18|202.78|205.66|203.26|204.94|202.54|0
1699402200000|2023-11-08 00:10:00|205.24|202.84|205.3|202.9|205.3|202.9|205.06|202.66|0
1699402500000|2023-11-08 00:15:00|205.18|202.78|204.81|202.41|205.3|202.9|204.69|202.29|0
1699402800000|2023-11-08 00:20:00|204.69|202.29|204.93|202.53|205.05|202.65|204.69|202.29|0
1699403100000|2023-11-08 00:25:00|205|202.6|204.69|202.29|205.17|202.77|204.69|202.29|0
1699403400000|2023-11-08 00:30:00|204.75|202.35|204.69|202.29|204.93|202.53|204.69|202.29|0
1699403700000|2023-11-08 00:35:00|204.81|202.41|205.29|202.89|205.29|202.89|204.81|202.41|0
1699404000000|2023-11-08 00:40:00|205.41|203.01|205.77|203.37|205.89|203.49|205.17|202.77|0
1699404300000|2023-11-08 00:45:00|206.01|203.61|205.77|203.37|206.01|203.61|205.53|203.13|0
1699404600000|2023-11-08 00:50:00|205.71|203.31|205.89|203.49|206.01|203.61|205.53|203.13|0
1699404900000|2023-11-08 00:55:00|205.77|203.37|205.77|203.37|206.01|203.61|205.71|203.31|0
1699405200000|2023-11-08 01:00:00|205.89|203.49|205.77|203.37|206.13|203.73|205.52|203.12|0
1699405500000|2023-11-08 01:05:00|205.71|203.31|205.89|203.49|206.25|203.85|205.64|203.24|0
1699405800000|2023-11-08 01:10:00|206.01|203.61|206|203.6|206.13|203.73|205.76|203.36|0
1699406100000|2023-11-08 01:15:00|205.88|203.48|206.49|204.09|206.49|204.09|205.76|203.36|0
1699406400000|2023-11-08 01:20:00|206.37|203.97|206.24|203.84|206.61|204.21|206.12|203.72|0
1699406700000|2023-11-08 01:25:00|206.36|203.96|205.88|203.48|206.36|203.96|205.88|203.48|0
1699407000000|2023-11-08 01:30:00|205.9|203.7|206.02|203.82|206.14|203.94|205.78|203.58|0
1699407300000|2023-11-08 01:35:00|206.14|203.94|206.26|204.06|206.5|204.3|206.02|203.82|0
1699407600000|2023-11-08 01:40:00|206.14|203.94|205.9|203.7|206.38|204.18|205.9|203.7|0
1699407900000|2023-11-08 01:45:00|206.02|203.82|206.32|204.12|206.38|204.18|206.02|203.82|0
1699408200000|2023-11-08 01:50:00|206.26|204.06|206.94|204.74|207.32|205.12|206.26|204.06|0
1699408500000|2023-11-08 01:55:00|206.81|204.61|206.69|204.49|206.81|204.61|206.33|204.13|0
1699408800000|2023-11-08 02:00:00|206.57|204.37|207.17|204.97|207.42|205.22|206.57|204.37|0
1699409100000|2023-11-08 02:05:00|207.05|204.85|206.45|204.25|207.17|204.97|206.33|204.13|0
1699409400000|2023-11-08 02:10:00|206.32|204.12|205.96|203.76|206.45|204.25|205.84|203.64|0
1699409700000|2023-11-08 02:15:00|205.9|203.7|205.84|203.64|205.96|203.76|205.6|203.4|0
1699410000000|2023-11-08 02:20:00|205.72|203.52|205.96|203.76|205.96|203.76|205.72|203.52|0
1699410300000|2023-11-08 02:25:00|205.84|203.64|205.96|203.76|206.08|203.88|205.84|203.64|0
1699410600000|2023-11-08 02:30:00|206.08|203.88|206.2|204|206.2|204|205.96|203.76|0
1699410900000|2023-11-08 02:35:00|206.14|203.94|206.32|204.12|206.44|204.24|206.14|203.94|0
1699411200000|2023-11-08 02:40:00|206.19|203.99|205.83|203.63|206.26|204.06|205.83|203.63|0
1699411500000|2023-11-08 02:45:00|205.77|203.57|206.07|203.87|206.19|203.99|205.77|203.57|0
1699411800000|2023-11-08 02:50:00|205.95|203.75|206.19|203.99|206.31|204.11|205.95|203.75|0
1699412100000|2023-11-08 02:55:00|206.31|204.11|205.7|203.5|206.31|204.11|205.58|203.38|0
1699412400000|2023-11-08 03:00:00|205.83|203.63|206.19|203.99|206.19|203.99|205.58|203.38|0
1699412700000|2023-11-08 03:05:00|206.31|204.11|206.31|204.11|206.43|204.23|206.07|203.87|0
1699413000000|2023-11-08 03:10:00|206.19|203.99|206.43|204.23|206.55|204.35|206.18|203.98|0
1699413300000|2023-11-08 03:15:00|206.55|204.35|206.67|204.47|206.67|204.47|206.43|204.23|0
1699413600000|2023-11-08 03:20:00|206.55|204.35|206.61|204.41|206.79|204.59|206.54|204.34|0
1699413900000|2023-11-08 03:25:00|206.54|204.34|206.66|204.46|206.79|204.59|206.54|204.34|0
1699414200000|2023-11-08 03:30:00|206.54|204.34|207.03|204.83|207.15|204.95|206.54|204.34|0
1699414500000|2023-11-08 03:35:00|207.15|204.95|207.27|205.07|207.27|205.07|207.02|204.82|0
1699414800000|2023-11-08 03:40:00|207.39|205.19|207.87|205.67|207.87|205.67|207.27|205.07|0
1699415100000|2023-11-08 03:45:00|207.81|205.61|207.87|205.67|207.99|205.79|207.63|205.43|0
1699415400000|2023-11-08 03:50:00|207.75|205.55|208.24|206.04|208.24|206.04|207.75|205.55|0
1699415700000|2023-11-08 03:55:00|208.23|206.03|207.99|205.79|208.72|206.52|207.99|205.79|0
1699416000000|2023-11-08 04:00:00|207.87|205.67|207.75|205.55|207.99|205.79|207.62|205.42|0
1699416300000|2023-11-08 04:05:00|207.74|205.54|207.87|205.67|207.99|205.79|207.74|205.54|0
1699416600000|2023-11-08 04:10:00|207.86|205.66|207.74|205.54|207.86|205.66|207.74|205.54|0
1699416900000|2023-11-08 04:15:00|207.62|205.42|207.74|205.54|207.86|205.66|207.62|205.42|0
1699417200000|2023-11-08 04:20:00|207.62|205.42|207.62|205.42|207.74|205.54|207.62|205.42|0
1699417500000|2023-11-08 04:25:00|207.68|205.48|207.62|205.42|207.74|205.54|207.49|205.29|0
1699417800000|2023-11-08 04:30:00|207.49|205.29|207.37|205.17|207.49|205.29|207.37|205.17|0
1699418100000|2023-11-08 04:35:00|207.25|205.05|207.37|205.17|207.49|205.29|207.25|205.05|0
1699418400000|2023-11-08 04:40:00|207.25|205.05|207.37|205.17|207.37|205.17|207.13|204.93|0
1699418700000|2023-11-08 04:45:00|207.25|205.05|207.25|205.05|207.37|205.17|207|204.8|0
1699419000000|2023-11-08 04:50:00|207.24|205.04|207.12|204.92|207.37|205.17|207.12|204.92|0
1699419300000|2023-11-08 04:55:00|207.24|205.04|207.24|205.04|207.24|205.04|207.12|204.92|0
1699419600000|2023-11-08 05:00:00|207.12|204.92|207.48|205.28|207.48|205.28|206.88|204.68|0
1699419900000|2023-11-08 05:05:00|207.36|205.16|207.24|205.04|207.36|205.16|206.88|204.68|0
1699420200000|2023-11-08 05:10:00|207.12|204.92|207.12|204.92|207.24|205.04|207.12|204.92|0
1699420500000|2023-11-08 05:15:00|207.24|205.04|207.48|205.28|207.6|205.4|207.12|204.92|0
1699420800000|2023-11-08 05:20:00|207.42|205.22|207.48|205.28|207.6|205.4|207.23|205.03|0
1699421100000|2023-11-08 05:25:00|207.42|205.22|208.08|205.88|208.08|205.88|207.42|205.22|0
1699421400000|2023-11-08 05:30:00|208.21|206.01|208.2|206|208.21|206.01|207.6|205.4|0
1699421700000|2023-11-08 05:35:00|208.08|205.88|207.72|205.52|208.08|205.88|207.23|205.03|0
1699422000000|2023-11-08 05:40:00|207.84|205.64|208.08|205.88|208.08|205.88|207.72|205.52|0
1699422300000|2023-11-08 05:45:00|207.96|205.76|208.38|206.18|208.44|206.24|207.96|205.76|0
1699422600000|2023-11-08 05:50:00|208.32|206.12|208.32|206.12|208.44|206.24|208.08|205.88|0
1699422900000|2023-11-08 05:55:00|208.2|206|208.44|206.24|208.69|206.49|208.2|206|0
1699423200000|2023-11-08 06:00:00|208.56|206.36|209.17|206.97|209.17|206.97|208.44|206.24|0
1699423500000|2023-11-08 06:05:00|209.05|206.85|209.29|207.09|209.41|207.21|209.05|206.85|0
1699423800000|2023-11-08 06:10:00|209.17|206.97|208.92|206.72|209.29|207.09|208.8|206.6|0
1699424100000|2023-11-08 06:15:00|208.8|206.6|209.17|206.97|209.41|207.21|208.68|206.48|0
1699424400000|2023-11-08 06:20:00|209.04|206.84|209.04|206.84|209.16|206.96|208.74|206.54|0
1699424700000|2023-11-08 06:25:00|209.16|206.96|208.8|206.6|209.29|207.09|208.67|206.47|0
1699425000000|2023-11-08 06:30:00|208.67|206.47|208.43|206.23|208.8|206.6|208.43|206.23|0
1699425300000|2023-11-08 06:35:00|208.31|206.11|208.79|206.59|209.16|206.96|208.31|206.11|0
1699425600000|2023-11-08 06:40:00|208.92|206.72|208.43|206.23|208.92|206.72|208.43|206.23|0
1699425900000|2023-11-08 06:45:00|208.55|206.35|208.18|205.98|208.55|206.35|207.94|205.74|0
1699426200000|2023-11-08 06:50:00|208.12|205.92|209.16|206.96|209.16|206.96|208.06|205.86|0
1699426500000|2023-11-08 06:55:00|209.03|206.83|209.03|206.83|209.15|206.95|208.79|206.59|0
1699426800000|2023-11-08 07:00:00|209.15|206.95|208.91|206.71|209.15|206.95|208.54|206.34|0
1699427100000|2023-11-08 07:05:00|208.85|206.65|209.03|206.83|209.52|207.32|208.85|206.65|0
1699427400000|2023-11-08 07:10:00|209.15|206.95|209.27|207.07|209.27|207.07|209.03|206.83|0
1699427700000|2023-11-08 07:15:00|209.15|206.95|209.51|207.31|209.76|207.56|209.15|206.95|0
1699428000000|2023-11-08 07:20:00|209.64|207.44|209.64|207.44|209.64|207.44|209.33|207.13|0
1699428300000|2023-11-08 07:25:00|209.51|207.31|209.21|207.01|209.64|207.44|209.14|206.94|0
1699428600000|2023-11-08 07:30:00|209.27|207.07|208.65|206.45|209.27|207.07|208.29|206.09|0
1699428900000|2023-11-08 07:35:00|208.53|206.33|209.45|207.25|209.82|207.62|208.01|205.81|0
1699429200000|2023-11-08 07:40:00|209.51|207.31|209.45|207.25|209.57|207.37|209.21|207.01|0
1699429500000|2023-11-08 07:45:00|209.39|207.19|209.57|207.37|209.63|207.43|209.21|207.01|0
1699429800000|2023-11-08 07:50:00|209.45|207.25|209.45|207.25|209.69|207.49|209.2|207|0
1699430100000|2023-11-08 07:55:00|209.57|207.37|209.81|207.61|210|207.8|209.45|207.25|0
1699430400000|2023-11-08 08:00:00|209.69|207.49|209.69|207.49|210.3|208.1|208.71|206.51|0
1699430700000|2023-11-08 08:05:00|209.75|207.55|209.08|206.88|209.81|207.61|208.59|206.39|0
1699431000000|2023-11-08 08:10:00|209.14|206.94|209.2|207|209.2|207|208.35|206.15|0
1699431300000|2023-11-08 08:15:00|209.14|206.94|208.59|206.39|209.44|207.24|208.22|206.02|0
1699431600000|2023-11-08 08:20:00|208.46|206.26|207.49|205.29|208.46|206.26|207.25|205.05|0
1699431900000|2023-11-08 08:25:00|207.61|205.41|207.01|204.81|207.86|205.66|207.01|204.81|0
1699432200000|2023-11-08 08:30:00|207.13|204.93|207.12|204.92|207.73|205.53|206.88|204.68|0
1699432500000|2023-11-08 08:35:00|207.25|205.05|207.61|205.41|207.67|205.47|207|204.8|0
1699432800000|2023-11-08 08:40:00|207.73|205.53|207.36|205.16|207.85|205.65|207|204.8|0
1699433100000|2023-11-08 08:45:00|207.43|205.23|206.56|204.36|207.51|205.31|206.44|204.24|0
1699433400000|2023-11-08 08:50:00|206.62|204.42|207.28|205.08|207.29|205.09|206.44|204.24|0
1699433700000|2023-11-08 08:55:00|207.41|205.21|207.4|205.2|207.65|205.45|206.92|204.72|0
1699434000000|2023-11-08 09:00:00|207.71|205.51|207.89|205.69|208.38|206.18|207.4|205.2|0
1699434300000|2023-11-08 09:05:00|207.77|205.57|207.71|205.51|208.07|205.87|207.28|205.08|0
1699434600000|2023-11-08 09:10:00|207.77|205.57|208.13|205.93|208.25|206.05|207.76|205.56|0
1699434900000|2023-11-08 09:15:00|208.25|206.05|208.25|206.05|208.49|206.29|207.64|205.44|0
1699435200000|2023-11-08 09:20:00|208.37|206.17|207.76|205.56|208.49|206.29|207.64|205.44|0
1699435500000|2023-11-08 09:25:00|207.64|205.44|208.49|206.29|208.49|206.29|207.64|205.44|0
1699435800000|2023-11-08 09:30:00|208.61|206.41|208.31|206.11|208.85|206.65|208.12|205.92|0
1699436100000|2023-11-08 09:35:00|208.24|206.04|207.88|205.68|208.24|206.04|207.39|205.19|0
1699436400000|2023-11-08 09:40:00|208|205.8|206.97|204.77|208|205.8|206.97|204.77|0
1699436700000|2023-11-08 09:45:00|207.03|204.83|206.9|204.7|207.27|205.07|206.78|204.58|0
1699437000000|2023-11-08 09:50:00|206.78|204.58|206.9|204.7|207.27|205.07|206.78|204.58|0
1699437300000|2023-11-08 09:55:00|207.02|204.82|207.51|205.31|207.51|205.31|206.54|204.34|0
1699437600000|2023-11-08 10:00:00|207.63|205.43|207.38|205.18|207.87|205.67|207.38|205.18|0
1699437900000|2023-11-08 10:05:00|207.51|205.31|207.02|204.82|207.69|205.49|207.02|204.82|0
1699438200000|2023-11-08 10:10:00|207.08|204.88|207.62|205.42|207.62|205.42|206.78|204.58|0
1699438500000|2023-11-08 10:15:00|207.5|205.3|207.14|204.94|207.62|205.42|207.02|204.82|0
1699438800000|2023-11-08 10:20:00|207.08|204.88|208.35|206.15|208.35|206.15|207.02|204.82|0
1699439100000|2023-11-08 10:25:00|208.23|206.03|208.59|206.39|208.59|206.39|208.11|205.91|0
1699439400000|2023-11-08 10:30:00|208.29|206.09|208.35|206.15|208.59|206.39|208.05|205.85|0
1699439700000|2023-11-08 10:35:00|208.23|206.03|207.92|205.72|208.59|206.39|207.92|205.72|0
1699440000000|2023-11-08 10:40:00|207.98|205.78|207.61|205.41|207.98|205.78|207.49|205.29|0
1699440300000|2023-11-08 10:45:00|207.74|205.54|206.89|204.69|207.74|205.54|206.77|204.57|0
1699440600000|2023-11-08 10:50:00|207.01|204.81|206.88|204.68|207.01|204.81|206.64|204.44|0
1699440900000|2023-11-08 10:55:00|206.76|204.56|207.13|204.93|207.13|204.93|206.76|204.56|0
1699441200000|2023-11-08 11:00:00|207|204.8|206.64|204.44|207.13|204.93|206.52|204.32|0
1699441500000|2023-11-08 11:05:00|206.52|204.32|206.88|204.68|207.12|204.92|206.52|204.32|0
1699441800000|2023-11-08 11:10:00|206.76|204.56|206.52|204.32|206.82|204.62|206.52|204.32|0
1699442100000|2023-11-08 11:15:00|206.51|204.31|206.39|204.19|206.51|204.31|206.15|203.95|0
1699442400000|2023-11-08 11:20:00|206.27|204.07|205.55|203.35|206.51|204.31|205.55|203.35|0
1699442700000|2023-11-08 11:25:00|205.43|203.23|205.49|203.29|206.03|203.83|205.3|203.1|0
1699443000000|2023-11-08 11:30:00|205.42|203.22|204.82|202.62|205.54|203.34|204.82|202.62|0
1699443300000|2023-11-08 11:35:00|204.94|202.74|205.18|202.98|205.18|202.98|204.82|202.62|0
1699443600000|2023-11-08 11:40:00|205.06|202.86|205.54|203.34|205.54|203.34|204.82|202.62|0
1699443900000|2023-11-08 11:45:00|205.48|203.28|205.66|203.46|205.78|203.58|205.3|203.1|0
1699444200000|2023-11-08 11:50:00|205.54|203.34|205.18|202.98|205.66|203.46|205.18|202.98|0
1699444500000|2023-11-08 11:55:00|205.3|203.1|205.66|203.46|205.66|203.46|205.12|202.92|0
1699444800000|2023-11-08 12:00:00|205.41|203.21|206.62|204.42|206.62|204.42|205.41|203.21|0
1699445100000|2023-11-08 12:05:00|206.5|204.3|206.38|204.18|206.62|204.42|206.26|204.06|0
1699445400000|2023-11-08 12:10:00|206.44|204.24|206.86|204.66|206.86|204.66|206.38|204.18|0
1699445700000|2023-11-08 12:15:00|206.74|204.54|206.37|204.17|206.98|204.78|206.37|204.17|0
1699446000000|2023-11-08 12:20:00|206.49|204.29|205.53|203.33|206.49|204.29|205.53|203.33|0
1699446300000|2023-11-08 12:25:00|205.65|203.45|205.65|203.45|205.77|203.57|205.53|203.33|0
1699446600000|2023-11-08 12:30:00|205.77|203.57|205.52|203.32|206.13|203.93|205.52|203.32|0
1699446900000|2023-11-08 12:35:00|205.64|203.44|205.88|203.68|206.25|204.05|205.52|203.32|0
1699447200000|2023-11-08 12:40:00|205.76|203.56|205.57|203.37|206.27|204.07|205.44|203.24|0
1699447500000|2023-11-08 12:45:00|205.44|203.24|205.08|202.88|205.56|203.36|204.96|202.76|0
1699447800000|2023-11-08 12:50:00|205.14|202.94|205.2|203|205.44|203.24|205.08|202.88|0
1699448100000|2023-11-08 12:55:00|205.08|202.88|204.84|202.64|205.08|202.88|204.48|202.28|0
1699448400000|2023-11-08 13:00:00|204.72|202.52|203.39|201.19|204.72|202.52|203.39|201.19|0
1699448700000|2023-11-08 13:05:00|203.51|201.31|203.99|201.79|204.23|202.03|203.28|201.08|0
1699449000000|2023-11-08 13:10:00|204.06|201.86|204.95|202.75|205.19|202.99|203.99|201.79|0
1699449300000|2023-11-08 13:15:00|205.07|202.87|205.31|203.11|205.92|203.72|204.95|202.75|0
1699449600000|2023-11-08 13:20:00|205.19|202.99|204.59|202.39|205.19|202.99|204.23|202.03|0
1699449900000|2023-11-08 13:25:00|204.71|202.51|204.83|202.63|204.95|202.75|204.11|201.91|0
1699450200000|2023-11-08 13:30:00|204.71|202.51|204.95|202.75|204.95|202.75|204.23|202.03|0
1699450500000|2023-11-08 13:35:00|204.89|202.69|205.19|202.99|205.55|203.35|204.71|202.51|0
1699450800000|2023-11-08 13:40:00|205.13|202.93|204.94|202.74|205.43|203.23|204.58|202.38|0
1699451100000|2023-11-08 13:45:00|205.06|202.86|204.82|202.62|205.18|202.98|204.58|202.38|0
1699451400000|2023-11-08 13:50:00|204.94|202.74|204.82|202.62|205.37|203.17|204.46|202.26|0
1699451700000|2023-11-08 13:55:00|204.7|202.5|204.46|202.26|204.7|202.5|204.1|201.9|0
1699452000000|2023-11-08 14:00:00|204.34|202.14|203.98|201.78|204.46|202.26|203.38|201.18|0
1699452300000|2023-11-08 14:05:00|203.86|201.66|203.61|201.41|204.1|201.9|203.38|201.18|0
1699452600000|2023-11-08 14:10:00|203.49|201.29|203.13|200.93|203.61|201.41|203.13|200.93|0
1699452900000|2023-11-08 14:15:00|203.01|200.81|202.53|200.33|203.01|200.81|202.18|199.98|0
1699453200000|2023-11-08 14:20:00|202.65|200.45|202.77|200.57|203.13|200.93|202.42|200.22|0
1699453500000|2023-11-08 14:25:00|202.89|200.69|202.89|200.69|203.13|200.93|202.59|200.39|0
1699453800000|2023-11-08 14:30:00|203.37|201.17|201.34|199.14|203.61|201.41|201.22|199.02|0
1699454100000|2023-11-08 14:35:00|201.22|199.02|202.05|199.85|203.49|201.29|201.1|198.9|0
1699454400000|2023-11-08 14:40:00|201.93|199.73|202.41|200.21|203.01|200.81|201.34|199.14|0
1699454700000|2023-11-08 14:45:00|202.29|200.09|201.1|198.9|202.77|200.57|200.5|198.3|0
1699455000000|2023-11-08 14:50:00|200.98|198.78|201.56|199.36|202.74|200.54|200.73|198.53|0
1699455300000|2023-11-08 14:55:00|201.44|199.24|202.51|200.31|203.35|201.15|200.85|198.65|0
1699455600000|2023-11-08 15:00:00|202.03|199.83|205.87|203.67|206.35|204.15|202.03|199.83|0
1699455900000|2023-11-08 15:05:00|206.11|203.91|203.01|200.81|206.59|204.39|202.89|200.69|0
1699456200000|2023-11-08 15:10:00|202.65|200.45|203.49|201.29|203.97|201.77|202.17|199.97|0
1699456500000|2023-11-08 15:15:00|203.73|201.53|203.37|201.17|204.69|202.49|203.01|200.81|0
1699456800000|2023-11-08 15:20:00|203.25|201.05|204.93|202.73|206.02|203.82|203.25|201.05|0
1699457100000|2023-11-08 15:25:00|204.81|202.61|204.93|202.73|205.9|203.7|204.45|202.25|0
1699457400000|2023-11-08 15:30:00|205.05|202.85|205.29|203.09|205.9|203.7|204.33|202.13|0
1699457700000|2023-11-08 15:35:00|205.65|203.45|206.14|203.94|206.62|204.42|204.57|202.37|0
1699458000000|2023-11-08 15:40:00|206.02|203.82|204.32|202.12|206.5|204.3|204.32|202.12|0
1699458300000|2023-11-08 15:45:00|204.44|202.24|204.56|202.36|205.59|203.39|204.2|202|0
1699458600000|2023-11-08 15:50:00|204.92|202.72|206.5|204.3|206.86|204.66|204.8|202.6|0
1699458900000|2023-11-08 15:55:00|206.62|204.42|206.86|204.66|207.1|204.9|205.41|203.21|0
1699459200000|2023-11-08 16:00:00|206.74|204.54|205.89|203.69|206.98|204.78|205.4|203.2|0
1699459500000|2023-11-08 16:05:00|205.77|203.57|207.1|204.9|207.46|205.26|205.64|203.44|0
1699459800000|2023-11-08 16:10:00|207.04|204.84|205.64|203.44|207.04|204.84|205.4|203.2|0
1699460100000|2023-11-08 16:15:00|205.76|203.56|204.67|202.47|206.01|203.81|204.07|201.87|0
1699460400000|2023-11-08 16:20:00|204.79|202.59|207.7|205.5|208.68|206.48|204.67|202.47|0
1699460700000|2023-11-08 16:25:00|207.83|205.63|206.78|204.58|208.31|206.11|206.42|204.22|0
1699461000000|2023-11-08 16:30:00|206.91|204.71|206.9|204.7|207.51|205.31|205.93|203.73|0
1699461300000|2023-11-08 16:35:00|206.78|204.58|207.27|205.07|207.51|205.31|205.69|203.49|0
1699461600000|2023-11-08 16:40:00|207.39|205.19|205.93|203.73|207.63|205.43|205.81|203.61|0
1699461900000|2023-11-08 16:45:00|205.81|203.61|206.66|204.46|207.02|204.82|205.2|203|0
1699462200000|2023-11-08 16:50:00|206.53|204.33|207.02|204.82|208.24|206.04|206.53|204.33|0
1699462500000|2023-11-08 16:55:00|207.14|204.94|209.09|206.89|209.1|206.9|207.08|204.88|0
1699462800000|2023-11-08 17:00:00|208.97|206.77|210.81|208.61|211.43|209.23|208.85|206.65|0
1699463100000|2023-11-08 17:05:00|210.94|208.74|214.18|211.98|214.93|212.73|210.44|208.24|0
1699463400000|2023-11-08 17:10:00|214.3|212.1|212.81|210.61|214.55|212.35|211.95|209.75|0
1699463700000|2023-11-08 17:15:00|213.06|210.86|212.07|209.87|213.43|211.23|211.82|209.62|0
1699464000000|2023-11-08 17:20:00|212.19|209.99|211.94|209.74|212.31|210.11|211.33|209.13|0
1699464300000|2023-11-08 17:25:00|212.07|209.87|212.19|209.99|213.06|210.86|211.69|209.49|0
1699464600000|2023-11-08 17:30:00|212.31|210.11|212.31|210.11|213.55|211.35|212.31|210.11|0
1699464900000|2023-11-08 17:35:00|212.68|210.48|210.7|208.5|212.93|210.73|210.58|208.38|0
1699465200000|2023-11-08 17:40:00|210.83|208.63|210.7|208.5|211.57|209.37|210.58|208.38|0
1699465500000|2023-11-08 17:45:00|210.83|208.63|210.7|208.5|211.44|209.24|210.46|208.26|0
1699465800000|2023-11-08 17:50:00|210.82|208.62|211.44|209.24|211.69|209.49|210.82|208.62|0
1699466100000|2023-11-08 17:55:00|211.5|209.3|210.7|208.5|212.06|209.86|210.58|208.38|0
1699466400000|2023-11-08 18:00:00|210.82|208.62|208.73|206.53|211.68|209.48|208.61|206.41|0
1699466700000|2023-11-08 18:05:00|208.86|206.66|207.88|205.68|208.86|206.66|207.39|205.19|0
1699467000000|2023-11-08 18:10:00|208|205.8|209.71|207.51|209.96|207.76|208|205.8|0
1699467300000|2023-11-08 18:15:00|209.83|207.63|210.57|208.37|210.57|208.37|209.22|207.02|0
1699467600000|2023-11-08 18:20:00|210.63|208.43|208.73|206.53|211.31|209.11|208.61|206.41|0
1699467900000|2023-11-08 18:25:00|208.85|206.65|208.12|205.92|209.22|207.02|207.75|205.55|0
1699468200000|2023-11-08 18:30:00|207.87|205.67|207.5|205.3|208.24|206.04|207.26|205.06|0
1699468500000|2023-11-08 18:35:00|207.63|205.43|207.14|204.94|207.63|205.43|206.53|204.33|0
1699468800000|2023-11-08 18:40:00|207.2|205|206.65|204.45|207.26|205.06|206.53|204.33|0
1699469100000|2023-11-08 18:45:00|206.59|204.39|207.08|204.88|207.62|205.42|206.41|204.21|0
1699469400000|2023-11-08 18:50:00|207.13|204.93|206.77|204.57|207.38|205.18|206.65|204.45|0
1699469700000|2023-11-08 18:55:00|206.89|204.69|207.13|204.93|207.74|205.54|206.65|204.45|0
1699470000000|2023-11-08 19:00:00|207.01|204.81|205.55|203.35|207.62|205.42|204.83|202.63|0
1699470300000|2023-11-08 19:05:00|205.43|203.23|204.83|202.63|205.43|203.23|204.53|202.33|0
1699470600000|2023-11-08 19:10:00|204.71|202.51|205.67|203.47|205.79|203.59|204.71|202.51|0
1699470900000|2023-11-08 19:15:00|205.73|203.53|205.43|203.23|205.73|203.53|204.82|202.62|0
1699471200000|2023-11-08 19:20:00|205.31|203.11|204.88|202.68|205.55|203.35|204.58|202.38|0
1699471500000|2023-11-08 19:25:00|204.94|202.74|204.82|202.62|205.3|203.1|204.46|202.26|0
1699471800000|2023-11-08 19:30:00|204.7|202.5|206.27|204.07|206.76|204.56|204.1|201.9|0
1699472100000|2023-11-08 19:35:00|206.51|204.31|205.06|202.86|206.82|204.62|205.06|202.86|0
1699472400000|2023-11-08 19:40:00|204.94|202.74|205.3|203.1|206.39|204.19|204.82|202.62|0
1699472700000|2023-11-08 19:45:00|205.42|203.22|205.43|203.23|206.94|204.74|204.95|202.75|0
1699473000000|2023-11-08 19:50:00|205.37|203.17|205.31|203.11|206.04|203.84|204.95|202.75|0
1699473300000|2023-11-08 19:55:00|205.19|202.99|206.64|204.44|207.01|204.81|205.07|202.87|0
1699473600000|2023-11-08 20:00:00|206.52|204.32|205.55|203.35|206.77|204.57|205.43|203.23|0
1699473900000|2023-11-08 20:05:00|205.67|203.47|206.03|203.83|206.16|203.96|205.18|202.98|0
1699474200000|2023-11-08 20:10:00|205.79|203.59|205.3|203.1|206.4|204.2|205.3|203.1|0
1699474500000|2023-11-08 20:15:00|205.18|202.98|205|202.8|205.54|203.34|204.58|202.38|0
1699474800000|2023-11-08 20:20:00|205.06|202.86|204.69|202.49|205.3|203.1|204.45|202.25|0
1699475100000|2023-11-08 20:25:00|204.82|202.62|204.57|202.37|204.94|202.74|204.09|201.89|0
1699475400000|2023-11-08 20:30:00|204.69|202.49|205.54|203.34|205.66|203.46|204.69|202.49|0
1699475700000|2023-11-08 20:35:00|205.42|203.22|203.5|201.3|205.54|203.34|203.45|201.25|0
1699476000000|2023-11-08 20:40:00|203.38|201.18|200.62|198.42|203.5|201.3|199.9|197.7|0
1699476300000|2023-11-08 20:45:00|200.86|198.66|201.69|199.49|201.69|199.49|200.38|198.18|0
1699476600000|2023-11-08 20:50:00|201.57|199.37|201.69|199.49|201.93|199.73|200.62|198.42|0
1699476900000|2023-11-08 20:55:00|201.81|199.61|201.81|199.61|203.02|200.82|201.57|199.37|0
1699477200000|2023-11-08 21:00:00|202.29|200.09|203.62|201.42|203.86|201.66|202.29|200.09|0
1699477500000|2023-11-08 21:05:00|203.5|201.3|203.86|201.66|203.98|201.78|203.25|201.05|0
1699477800000|2023-11-08 21:10:00|203.98|201.78|203.98|201.78|204.22|202.02|203.86|201.66|0
1699478100000|2023-11-08 21:15:00|204.08|201.68|203.95|201.55|204.44|202.04|203.95|201.55|0
1699478400000|2023-11-08 21:20:00|203.83|201.43|204.07|201.67|204.07|201.67|203.83|201.43|0
1699478700000|2023-11-08 21:25:00|204.14|201.74|204.31|201.91|204.31|201.91|204.07|201.67|0
1699479000000|2023-11-08 21:30:00|204.43|202.03|204.55|202.15|204.68|202.28|204.31|201.91|0
1699479300000|2023-11-08 21:35:00|204.67|202.27|204.43|202.03|204.67|202.27|204.43|202.03|0
1699479600000|2023-11-08 21:40:00|204.49|202.09|204.55|202.15|204.55|202.15|204.31|201.91|0
1699479900000|2023-11-08 21:45:00|204.67|202.27|204.67|202.27|204.91|202.51|204.55|202.15|0
1699480200000|2023-11-08 21:50:00|204.79|202.39|204.79|202.39|204.79|202.39|204.55|202.15|0
1699480500000|2023-11-08 21:55:00|204.91|202.51|204.97|202.57|205.22|202.82|204.79|202.39|0
1699480800000|2023-11-08 22:00:00|205.01|202.61|205.01|202.61|205.06|202.66|204.95|202.55|0
1699481100000|2023-11-08 22:05:00|205.02|202.62|205.06|202.66|205.08|202.68|204.97|202.57|0
1699481400000|2023-11-08 22:10:00|205.08|202.68|205.19|202.79|205.19|202.79|205.04|202.64|0
1699481700000|2023-11-08 22:15:00|205.28|202.88|205.22|202.82|205.39|202.99|205.19|202.79|0
1699482000000|2023-11-08 22:20:00|205.12|202.72|204.92|202.52|205.12|202.72|204.74|202.34|0
1699482300000|2023-11-08 22:25:00|204.86|202.46|204.99|202.59|205.01|202.61|204.77|202.37|0
1699482600000|2023-11-08 22:30:00|205.01|202.61|204.97|202.57|205.13|202.73|204.97|202.57|0
1699482900000|2023-11-08 22:35:00|205.02|202.62|204.9|202.5|205.13|202.73|204.9|202.5|0
1699483200000|2023-11-08 22:40:00|204.91|202.51|205.02|202.62|205.06|202.66|204.91|202.51|0
1699483500000|2023-11-08 22:45:00|205.11|202.71|204.96|202.56|205.11|202.71|204.96|202.56|0
1699483800000|2023-11-08 22:50:00|204.98|202.58|205.21|202.81|205.21|202.81|204.98|202.58|0
1699484100000|2023-11-08 22:55:00|205.23|202.83|205.43|203.03|205.44|203.04|205.16|202.76|0
1699484400000|2023-11-08 23:00:00|205.44|203.04|206.59|204.19|206.59|204.19|205.44|203.04|0
1699484700000|2023-11-08 23:05:00|206.47|204.07|206.23|203.83|206.47|204.07|205.98|203.58|0
1699485000000|2023-11-08 23:10:00|206.1|203.7|206.47|204.07|206.47|204.07|205.98|203.58|0
1699485300000|2023-11-08 23:15:00|206.35|203.95|206.22|203.82|206.47|204.07|206.1|203.7|0
1699485600000|2023-11-08 23:20:00|206.34|203.94|205.98|203.58|206.34|203.94|205.98|203.58|0
1699485900000|2023-11-08 23:25:00|206.04|203.64|205.85|203.45|206.22|203.82|205.85|203.45|0
1699486200000|2023-11-08 23:30:00|205.98|203.58|205.61|203.21|205.98|203.58|205.37|202.97|0
1699486500000|2023-11-08 23:35:00|205.49|203.09|205.85|203.45|205.97|203.57|205.49|203.09|0
1699486800000|2023-11-08 23:40:00|205.73|203.33|205.85|203.45|205.85|203.45|205.61|203.21|0
1699487100000|2023-11-08 23:45:00|205.73|203.33|205.97|203.57|205.97|203.57|205.73|203.33|0
1699487400000|2023-11-08 23:50:00|205.85|203.45|205.48|203.08|205.91|203.51|205.48|203.08|0
1699487700000|2023-11-08 23:55:00|205.42|203.02|205.36|202.96|205.48|203.08|205.36|202.96|0
1699488000000|2023-11-09 00:00:00|205.24|202.84|204.99|202.59|205.36|202.96|204.63|202.23|0
1699488300000|2023-11-09 00:05:00|205.06|202.66|205.66|203.26|205.84|203.44|204.99|202.59|0
1699488600000|2023-11-09 00:10:00|205.72|203.32|205.84|203.44|206.08|203.68|205.72|203.32|0
1699488900000|2023-11-09 00:15:00|205.78|203.38|205.78|203.38|205.84|203.44|205.47|203.07|0
1699489200000|2023-11-09 00:20:00|205.72|203.32|205.59|203.19|205.96|203.56|205.59|203.19|0
1699489500000|2023-11-09 00:25:00|205.72|203.32|205.47|203.07|205.84|203.44|205.47|203.07|0
1699489800000|2023-11-09 00:30:00|205.35|202.95|205.47|203.07|205.59|203.19|205.23|202.83|0
1699490100000|2023-11-09 00:35:00|205.59|203.19|205.59|203.19|205.71|203.31|205.47|203.07|0
1699490400000|2023-11-09 00:40:00|205.47|203.07|205.59|203.19|205.59|203.19|205.34|202.94|0
1699490700000|2023-11-09 00:45:00|205.47|203.07|205.46|203.06|205.59|203.19|205.34|202.94|0
1699491000000|2023-11-09 00:50:00|205.59|203.19|205.46|203.06|205.71|203.31|205.46|203.06|0
1699491300000|2023-11-09 00:55:00|205.34|202.94|205.58|203.18|205.71|203.31|205.34|202.94|0
1699491600000|2023-11-09 01:00:00|205.46|203.06|205.46|203.06|205.58|203.18|205.22|202.82|0
1699491900000|2023-11-09 01:05:00|205.58|203.18|205.34|202.94|205.58|203.18|205.22|202.82|0
1699492200000|2023-11-09 01:10:00|205.4|203|205.21|202.81|205.46|203.06|204.97|202.57|0
1699492500000|2023-11-09 01:15:00|205.09|202.69|205.09|202.69|205.21|202.81|204.85|202.45|0
1699492800000|2023-11-09 01:20:00|204.97|202.57|204.6|202.2|205.09|202.69|204.36|201.96|0
1699493100000|2023-11-09 01:25:00|204.55|202.15|204.6|202.2|204.6|202.2|204.36|201.96|0
1699493400000|2023-11-09 01:30:00|204.62|202.42|204.02|201.82|204.87|202.67|204.02|201.82|0
1699493700000|2023-11-09 01:35:00|203.9|201.7|203.05|200.85|204.02|201.82|203.05|200.85|0
1699494000000|2023-11-09 01:40:00|202.93|200.73|203.05|200.85|203.29|201.09|202.93|200.73|0
1699494300000|2023-11-09 01:45:00|202.93|200.73|201.64|199.44|203.17|200.97|201.28|199.08|0
1699494600000|2023-11-09 01:50:00|201.76|199.56|201.76|199.56|201.76|199.56|201.64|199.44|0
1699494900000|2023-11-09 01:55:00|201.88|199.68|202.24|200.04|202.36|200.16|201.76|199.56|0
1699495200000|2023-11-09 02:00:00|202.3|200.1|202.24|200.04|202.36|200.16|201.88|199.68|0
1699495500000|2023-11-09 02:05:00|202.12|199.92|201.51|199.31|202.24|200.04|201.51|199.31|0
1699495800000|2023-11-09 02:10:00|201.63|199.43|201.75|199.55|201.75|199.55|201.51|199.31|0
1699496100000|2023-11-09 02:15:00|201.63|199.43|201.99|199.79|202.11|199.91|201.63|199.43|0
1699496400000|2023-11-09 02:20:00|201.87|199.67|202.11|199.91|202.17|199.97|201.87|199.67|0
1699496700000|2023-11-09 02:25:00|201.99|199.79|202.23|200.03|202.35|200.15|201.99|199.79|0
1699497000000|2023-11-09 02:30:00|202.11|199.91|202.11|199.91|202.23|200.03|201.75|199.55|0
1699497300000|2023-11-09 02:35:00|201.99|199.79|202.23|200.03|202.23|200.03|201.99|199.79|0
1699497600000|2023-11-09 02:40:00|202.11|199.91|202.22|200.02|202.23|200.03|202.11|199.91|0
1699497900000|2023-11-09 02:45:00|202.35|200.15|202.46|200.26|202.59|200.39|202.29|200.09|0
1699498200000|2023-11-09 02:50:00|202.59|200.39|202.58|200.38|202.59|200.39|202.46|200.26|0
1699498500000|2023-11-09 02:55:00|202.7|200.5|202.7|200.5|202.7|200.5|202.58|200.38|0
1699498800000|2023-11-09 03:00:00|202.64|200.44|203.06|200.86|203.18|200.98|202.58|200.38|0
1699499100000|2023-11-09 03:05:00|203.01|200.81|203.12|200.92|203.18|200.98|202.82|200.62|0
1699499400000|2023-11-09 03:10:00|203.18|200.98|203.3|201.1|203.42|201.22|203.18|200.98|0
1699499700000|2023-11-09 03:15:00|203.18|200.98|202.94|200.74|203.3|201.1|202.94|200.74|0
1699500000000|2023-11-09 03:20:00|203.06|200.86|202.7|200.5|203.06|200.86|202.57|200.37|0
1699500300000|2023-11-09 03:25:00|202.64|200.44|202.81|200.61|203.06|200.86|202.57|200.37|0
1699500600000|2023-11-09 03:30:00|202.94|200.74|203.18|200.98|203.18|200.98|202.93|200.73|0
1699500900000|2023-11-09 03:35:00|203.05|200.85|203.42|201.22|203.42|201.22|202.93|200.73|0
1699501200000|2023-11-09 03:40:00|203.29|201.09|203.41|201.21|203.54|201.34|203.29|201.09|0
1699501500000|2023-11-09 03:45:00|203.54|201.34|203.65|201.45|203.65|201.45|203.36|201.16|0
1699501800000|2023-11-09 03:50:00|203.53|201.33|203.41|201.21|203.65|201.45|203.41|201.21|0
1699502100000|2023-11-09 03:55:00|203.53|201.33|203.29|201.09|203.53|201.33|203.29|201.09|0
1699502400000|2023-11-09 04:00:00|203.17|200.97|203.05|200.85|203.23|201.03|203.05|200.85|0
1699502700000|2023-11-09 04:05:00|203.04|200.84|203.16|200.96|203.17|200.97|203.04|200.84|0
1699503000000|2023-11-09 04:10:00|203.11|200.91|202.68|200.48|203.16|200.96|202.68|200.48|0
1699503300000|2023-11-09 04:15:00|202.8|200.6|202.44|200.24|202.92|200.72|202.44|200.24|0
1699503600000|2023-11-09 04:20:00|202.5|200.3|202.56|200.36|202.62|200.42|202.44|200.24|0
1699503900000|2023-11-09 04:25:00|202.62|200.42|202.55|200.35|202.68|200.48|202.55|200.35|0
1699504200000|2023-11-09 04:30:00|202.43|200.23|202.31|200.11|202.67|200.47|202.31|200.11|0
1699504500000|2023-11-09 04:35:00|202.43|200.23|202.55|200.35|202.55|200.35|202.31|200.11|0
1699504800000|2023-11-09 04:40:00|202.43|200.23|202.43|200.23|202.55|200.35|202.43|200.23|0
1699505100000|2023-11-09 04:45:00|202.31|200.11|202.55|200.35|202.67|200.47|202.31|200.11|0
1699505400000|2023-11-09 04:50:00|202.43|200.23|202.43|200.23|202.43|200.23|202.31|200.11|0
1699505700000|2023-11-09 04:55:00|202.31|200.11|202.06|199.86|202.37|200.17|202.06|199.86|0
1699506000000|2023-11-09 05:00:00|202.18|199.98|202.06|199.86|202.18|199.98|201.94|199.74|0
1699506300000|2023-11-09 05:05:00|201.94|199.74|201.94|199.74|202.06|199.86|201.94|199.74|0
1699506600000|2023-11-09 05:10:00|201.88|199.68|201.82|199.62|201.94|199.74|201.7|199.5|0
1699506900000|2023-11-09 05:15:00|201.94|199.74|202.18|199.98|202.18|199.98|201.94|199.74|0
1699507200000|2023-11-09 05:20:00|202.12|199.92|201.94|199.74|202.18|199.98|201.94|199.74|0
1699507500000|2023-11-09 05:25:00|202.06|199.86|202.17|199.97|202.17|199.97|201.93|199.73|0
1699507800000|2023-11-09 05:30:00|202.05|199.85|202.05|199.85|202.05|199.85|201.57|199.37|0
1699508100000|2023-11-09 05:35:00|202.17|199.97|202.05|199.85|202.17|199.97|201.93|199.73|0
1699508400000|2023-11-09 05:40:00|201.93|199.73|201.45|199.25|201.93|199.73|201.45|199.25|0
1699508700000|2023-11-09 05:45:00|201.33|199.13|201.93|199.73|201.93|199.73|201.21|199.01|0
1699509000000|2023-11-09 05:50:00|202.05|199.85|202.53|200.33|202.65|200.45|202.05|199.85|0
1699509300000|2023-11-09 05:55:00|202.47|200.27|202.65|200.45|202.77|200.57|202.17|199.97|0
1699509600000|2023-11-09 06:00:00|202.77|200.57|202.77|200.57|202.89|200.69|202.53|200.33|0
1699509900000|2023-11-09 06:05:00|202.89|200.69|202.89|200.69|202.89|200.69|202.65|200.45|0
1699510200000|2023-11-09 06:10:00|202.83|200.63|202.88|200.68|202.89|200.69|202.71|200.51|0
1699510500000|2023-11-09 06:15:00|202.76|200.56|202.76|200.56|203|200.8|202.64|200.44|0
1699510800000|2023-11-09 06:20:00|202.7|200.5|202.76|200.56|202.88|200.68|202.64|200.44|0
1699511100000|2023-11-09 06:25:00|202.64|200.44|202.16|199.96|202.76|200.56|202.16|199.96|0
1699511400000|2023-11-09 06:30:00|202.28|200.08|201.79|199.59|202.28|200.08|201.79|199.59|0
1699511700000|2023-11-09 06:35:00|201.91|199.71|201.55|199.35|201.91|199.71|201.55|199.35|0
1699512000000|2023-11-09 06:40:00|201.43|199.23|200.83|198.63|201.43|199.23|200.71|198.51|0
1699512300000|2023-11-09 06:45:00|200.95|198.75|200.95|198.75|201.07|198.87|200.59|198.39|0
1699512600000|2023-11-09 06:50:00|200.83|198.63|200.71|198.51|200.95|198.75|200.41|198.21|0
1699512900000|2023-11-09 06:55:00|200.83|198.63|200.58|198.38|201.07|198.87|200.58|198.38|0
1699513200000|2023-11-09 07:00:00|200.53|198.33|201.06|198.86|201.3|199.1|200.53|198.33|0
1699513500000|2023-11-09 07:05:00|201.01|198.81|201.54|199.34|201.54|199.34|200.7|198.5|0
1699513800000|2023-11-09 07:10:00|201.42|199.22|201.84|199.64|201.9|199.7|201.42|199.22|0
1699514100000|2023-11-09 07:15:00|201.9|199.7|202.26|200.06|202.38|200.18|201.78|199.58|0
1699514400000|2023-11-09 07:20:00|202.38|200.18|201.54|199.34|202.38|200.18|201.54|199.34|0
1699514700000|2023-11-09 07:25:00|201.66|199.46|201.48|199.28|201.78|199.58|201.42|199.22|0
1699515000000|2023-11-09 07:30:00|201.54|199.34|201.9|199.7|202.02|199.82|201.42|199.22|0
1699515300000|2023-11-09 07:35:00|202.02|199.82|201.89|199.69|202.14|199.94|201.65|199.45|0
1699515600000|2023-11-09 07:40:00|201.77|199.57|202.01|199.81|202.13|199.93|201.77|199.57|0
1699515900000|2023-11-09 07:45:00|201.89|199.69|201.41|199.21|202.01|199.81|201.41|199.21|0
1699516200000|2023-11-09 07:50:00|201.29|199.09|201.47|199.27|201.53|199.33|201.17|198.97|0
1699516500000|2023-11-09 07:55:00|201.53|199.33|201.29|199.09|201.65|199.45|201.17|198.97|0
1699516800000|2023-11-09 08:00:00|201.53|199.33|201.28|199.08|201.77|199.57|200.81|198.61|0
1699517100000|2023-11-09 08:05:00|201.41|199.21|201.59|199.39|201.76|199.56|200.68|198.48|0
1699517400000|2023-11-09 08:10:00|201.52|199.32|203.45|201.25|203.57|201.37|201.4|199.2|0
1699517700000|2023-11-09 08:15:00|203.33|201.13|203.33|201.13|203.57|201.37|202.12|199.92|0
1699518000000|2023-11-09 08:20:00|203.45|201.25|202.48|200.28|203.45|201.25|202.36|200.16|0
1699518300000|2023-11-09 08:25:00|202.36|200.16|202.72|200.52|203.33|201.13|202.36|200.16|0
1699518600000|2023-11-09 08:30:00|202.6|200.4|200.92|198.72|202.96|200.76|200.92|198.72|0
1699518900000|2023-11-09 08:35:00|200.86|198.66|199.48|197.28|200.86|198.66|199.36|197.16|0
1699519200000|2023-11-09 08:40:00|199.6|197.4|198.7|196.5|199.6|197.4|198.64|196.44|0
1699519500000|2023-11-09 08:45:00|198.64|196.44|198.88|196.68|199.12|196.92|198.16|195.96|0
1699519800000|2023-11-09 08:50:00|198.94|196.74|200.19|197.99|200.31|198.11|198.88|196.68|0
1699520100000|2023-11-09 08:55:00|200.25|198.05|200.31|198.11|201.03|198.83|200.07|197.87|0
1699520400000|2023-11-09 09:00:00|200.43|198.23|200.91|198.71|201.51|199.31|199.83|197.63|0
1699520700000|2023-11-09 09:05:00|201.03|198.83|200.9|198.7|201.87|199.67|200.9|198.7|0
1699521000000|2023-11-09 09:10:00|201.02|198.82|201.02|198.82|201.75|199.55|200.9|198.7|0
1699521300000|2023-11-09 09:15:00|201.09|198.89|200.66|198.46|201.38|199.18|200.42|198.22|0
1699521600000|2023-11-09 09:20:00|200.78|198.58|200.18|197.98|201.02|198.82|200.18|197.98|0
1699521900000|2023-11-09 09:25:00|200.12|197.92|199.82|197.62|200.54|198.34|199.58|197.38|0
1699522200000|2023-11-09 09:30:00|199.7|197.5|199.82|197.62|199.94|197.74|199.28|197.08|0
1699522500000|2023-11-09 09:35:00|199.94|197.74|200.54|198.34|201.02|198.82|199.82|197.62|0
1699522800000|2023-11-09 09:40:00|200.6|198.4|201.01|198.81|201.13|198.93|200.54|198.34|0
1699523100000|2023-11-09 09:45:00|201.13|198.93|201.01|198.81|201.25|199.05|200.77|198.57|0
1699523400000|2023-11-09 09:50:00|200.89|198.69|200.77|198.57|201.13|198.93|200.71|198.51|0
1699523700000|2023-11-09 09:55:00|200.65|198.45|200.17|197.97|200.65|198.45|200.05|197.85|0
1699524000000|2023-11-09 10:00:00|200.23|198.03|199.57|197.37|200.41|198.21|199.45|197.25|0
1699524300000|2023-11-09 10:05:00|199.45|197.25|199.33|197.13|199.69|197.49|198.97|196.77|0
1699524600000|2023-11-09 10:10:00|199.21|197.01|199.57|197.37|199.57|197.37|199.03|196.83|0
1699524900000|2023-11-09 10:15:00|199.45|197.25|199.21|197.01|199.57|197.37|198.85|196.65|0
1699525200000|2023-11-09 10:20:00|199.09|196.89|197.96|195.76|199.15|196.95|197.9|195.7|0
1699525500000|2023-11-09 10:25:00|198.02|195.82|198.49|196.29|198.49|196.29|197.9|195.7|0
1699525800000|2023-11-09 10:30:00|198.43|196.23|198.13|195.93|198.73|196.53|197.89|195.69|0
1699526100000|2023-11-09 10:35:00|198.01|195.81|197.18|194.98|198.25|196.05|197.18|194.98|0
1699526400000|2023-11-09 10:40:00|197.06|194.86|196|193.8|197.18|194.98|196|193.8|0
1699526700000|2023-11-09 10:45:00|195.88|193.68|196.23|194.03|196.59|194.39|195.64|193.44|0
1699527000000|2023-11-09 10:50:00|196.11|193.91|196.23|194.03|196.59|194.39|196.11|193.91|0
1699527300000|2023-11-09 10:55:00|196.35|194.15|196.11|193.91|196.58|194.38|195.99|193.79|0
1699527600000|2023-11-09 11:00:00|195.99|193.79|196.7|194.5|196.76|194.56|195.87|193.67|0
1699527900000|2023-11-09 11:05:00|196.82|194.62|197.41|195.21|197.41|195.21|196.7|194.5|0
1699528200000|2023-11-09 11:10:00|197.35|195.15|197.53|195.33|197.76|195.56|197.29|195.09|0
1699528500000|2023-11-09 11:15:00|197.64|195.44|198.24|196.04|198.36|196.16|197.64|195.44|0
1699528800000|2023-11-09 11:20:00|198.36|196.16|199.19|196.99|199.31|197.11|198.24|196.04|0
1699529100000|2023-11-09 11:25:00|199.07|196.87|198.95|196.75|199.19|196.99|198.83|196.63|0
1699529400000|2023-11-09 11:30:00|198.71|196.51|199.19|196.99|199.3|197.1|198.71|196.51|0
1699529700000|2023-11-09 11:35:00|199.3|197.1|198.59|196.39|199.54|197.34|198.47|196.27|0
1699530000000|2023-11-09 11:40:00|198.47|196.27|198.87|196.67|199.6|197.4|198.35|196.15|0
1699530300000|2023-11-09 11:45:00|198.82|196.62|198.87|196.67|199.35|197.15|198.75|196.55|0
1699530600000|2023-11-09 11:50:00|198.93|196.73|199.47|197.27|199.59|197.39|198.87|196.67|0
1699530900000|2023-11-09 11:55:00|199.59|197.39|199.7|197.5|199.94|197.74|199.23|197.03|0
1699531200000|2023-11-09 12:00:00|199.59|197.39|198.87|196.67|199.59|197.39|198.87|196.67|0
1699531500000|2023-11-09 12:05:00|198.99|196.79|198.39|196.19|198.99|196.79|198.27|196.07|0
1699531800000|2023-11-09 12:10:00|198.45|196.25|198.51|196.31|198.99|196.79|198.45|196.25|0
1699532100000|2023-11-09 12:15:00|198.75|196.55|198.69|196.49|198.75|196.55|198.39|196.19|0
1699532400000|2023-11-09 12:20:00|198.63|196.43|198.62|196.42|199.1|196.9|198.5|196.3|0
1699532700000|2023-11-09 12:25:00|198.74|196.54|198.98|196.78|199.34|197.14|198.39|196.19|0
1699533000000|2023-11-09 12:30:00|198.86|196.66|198.38|196.18|199.1|196.9|198.26|196.06|0
1699533300000|2023-11-09 12:35:00|198.33|196.13|198.5|196.3|198.74|196.54|198.26|196.06|0
1699533600000|2023-11-09 12:40:00|198.74|196.54|198.62|196.42|198.86|196.66|198.38|196.18|0
1699533900000|2023-11-09 12:45:00|198.5|196.3|197.9|195.7|198.62|196.42|197.78|195.58|0
1699534200000|2023-11-09 12:50:00|197.78|195.58|197.9|195.7|198.14|195.94|197.78|195.58|0
1699534500000|2023-11-09 12:55:00|197.78|195.58|197.66|195.46|198.02|195.82|197.66|195.46|0
1699534800000|2023-11-09 13:00:00|197.78|195.58|196.95|194.75|197.78|195.58|196.71|194.51|0
1699535100000|2023-11-09 13:05:00|196.89|194.69|196.59|194.39|197.19|194.99|196.59|194.39|0
1699535400000|2023-11-09 13:10:00|196.71|194.51|196.95|194.75|197.18|194.98|196.59|194.39|0
1699535700000|2023-11-09 13:15:00|196.83|194.63|196.47|194.27|197.3|195.1|196.47|194.27|0
1699536000000|2023-11-09 13:20:00|196.59|194.39|196.83|194.63|197.06|194.86|196.47|194.27|0
1699536300000|2023-11-09 13:25:00|196.94|194.74|196.59|194.39|196.94|194.74|196.35|194.15|0
1699536600000|2023-11-09 13:30:00|196.47|194.27|197.41|195.21|197.89|195.69|195.76|193.56|0
1699536900000|2023-11-09 13:35:00|197.48|195.28|196.29|194.09|197.65|195.45|196|193.8|0
1699537200000|2023-11-09 13:40:00|196.23|194.03|196.47|194.27|196.76|194.56|195.99|193.79|0
1699537500000|2023-11-09 13:45:00|196.35|194.15|194.93|192.73|196.35|194.15|194.7|192.5|0
1699537800000|2023-11-09 13:50:00|195.05|192.85|195.05|192.85|195.99|193.79|194.93|192.73|0
1699538100000|2023-11-09 13:55:00|195.11|192.91|195.28|193.08|195.75|193.55|195.05|192.85|0
1699538400000|2023-11-09 14:00:00|195.16|192.96|196.58|194.38|196.7|194.5|195.16|192.96|0
1699538700000|2023-11-09 14:05:00|196.46|194.26|196.93|194.73|196.93|194.73|195.99|193.79|0
1699539000000|2023-11-09 14:10:00|196.81|194.61|194.81|192.61|196.81|194.61|194.69|192.49|0
1699539300000|2023-11-09 14:15:00|194.92|192.72|194.92|192.72|194.92|192.72|194.34|192.14|0
1699539600000|2023-11-09 14:20:00|194.81|192.61|195.04|192.84|195.39|193.19|194.81|192.61|0
1699539900000|2023-11-09 14:25:00|195.16|192.96|196.1|193.9|196.22|194.02|195.16|192.96|0
1699540200000|2023-11-09 14:30:00|196.22|194.02|199.48|197.28|199.66|197.46|196.22|194.02|0
1699540500000|2023-11-09 14:35:00|199.72|197.52|201.93|199.73|201.93|199.73|199.66|197.46|0
1699540800000|2023-11-09 14:40:00|202.05|199.85|200.97|198.77|202.05|199.85|199.89|197.69|0
1699541100000|2023-11-09 14:45:00|201.09|198.89|202.37|200.17|203.34|201.14|200.94|198.74|0
1699541400000|2023-11-09 14:50:00|202.13|199.93|200.04|197.84|203.21|201.01|199.5|197.3|0
1699541700000|2023-11-09 14:55:00|200.1|197.9|198.43|196.23|200.58|198.38|198.43|196.23|0
1699542000000|2023-11-09 15:00:00|198.31|196.11|200.82|198.62|200.94|198.74|197|194.8|0
1699542300000|2023-11-09 15:05:00|200.94|198.74|203.72|201.52|205.18|202.98|200.7|198.5|0
1699542600000|2023-11-09 15:10:00|203.59|201.39|204.01|201.81|206.2|204|203.47|201.27|0
1699542900000|2023-11-09 15:15:00|204.13|201.93|205.46|203.26|205.71|203.51|203.64|201.44|0
1699543200000|2023-11-09 15:20:00|205.4|203.2|204|201.8|205.95|203.75|203.88|201.68|0
1699543500000|2023-11-09 15:25:00|204.24|202.04|205.22|203.02|205.83|203.63|204.24|202.04|0
1699543800000|2023-11-09 15:30:00|205.34|203.14|206.68|204.48|206.68|204.48|205.22|203.02|0
1699544100000|2023-11-09 15:35:00|206.56|204.36|205.58|203.38|207.05|204.85|204.12|201.92|0
1699544400000|2023-11-09 15:40:00|205.7|203.5|204.48|202.28|207.05|204.85|204.36|202.16|0
1699544700000|2023-11-09 15:45:00|204.85|202.65|205.33|203.13|205.7|203.5|204.48|202.28|0
1699545000000|2023-11-09 15:50:00|205.45|203.25|203.75|201.55|205.45|203.25|203.39|201.19|0
1699545300000|2023-11-09 15:55:00|203.87|201.67|202.66|200.46|204.24|202.04|202.66|200.46|0
1699545600000|2023-11-09 16:00:00|202.78|200.58|201.33|199.13|202.78|200.58|201.33|199.13|0
1699545900000|2023-11-09 16:05:00|201.27|199.07|199.53|197.33|201.27|199.07|199.05|196.85|0
1699546200000|2023-11-09 16:10:00|199.41|197.21|199.89|197.69|200.01|197.81|199.05|196.85|0
1699546500000|2023-11-09 16:15:00|199.77|197.57|199.89|197.69|199.89|197.69|198.45|196.25|0
1699546800000|2023-11-09 16:20:00|199.77|197.57|199.52|197.32|200|197.8|199.17|196.97|0
1699547100000|2023-11-09 16:25:00|199.59|197.39|200.94|198.74|201.28|199.08|199.52|197.32|0
1699547400000|2023-11-09 16:30:00|201.06|198.86|200.1|197.9|201.3|199.1|199.98|197.78|0
1699547700000|2023-11-09 16:35:00|199.98|197.78|200.82|198.62|201.3|199.1|199.62|197.42|0
1699548000000|2023-11-09 16:40:00|200.94|198.74|200.45|198.25|201.18|198.98|200.33|198.13|0
1699548300000|2023-11-09 16:45:00|200.57|198.37|199.14|196.94|200.57|198.37|199.02|196.82|0
1699548600000|2023-11-09 16:50:00|199.26|197.06|198.3|196.1|199.26|197.06|197.83|195.63|0
1699548900000|2023-11-09 16:55:00|198.18|195.98|199.14|196.94|200.09|197.89|198.18|195.98|0
1699549200000|2023-11-09 17:00:00|199.56|197.36|199.13|196.93|199.97|197.77|199.13|196.93|0
1699549500000|2023-11-09 17:05:00|199.01|196.81|199.13|196.93|199.61|197.41|198.77|196.57|0
1699549800000|2023-11-09 17:10:00|199.25|197.05|200.69|198.49|200.93|198.73|198.89|196.69|0
1699550100000|2023-11-09 17:15:00|200.57|198.37|201.52|199.32|201.65|199.45|200.57|198.37|0
1699550400000|2023-11-09 17:20:00|201.64|199.44|200.92|198.72|201.76|199.56|200.8|198.6|0
1699550700000|2023-11-09 17:25:00|201.04|198.84|202|199.8|202.24|200.04|201.04|198.84|0
1699551000000|2023-11-09 17:30:00|202.12|199.92|201.16|198.96|202.12|199.92|201.04|198.84|0
1699551300000|2023-11-09 17:35:00|201.28|199.08|202.36|200.16|202.48|200.28|200.92|198.72|0
1699551600000|2023-11-09 17:40:00|202.24|200.04|201.64|199.44|202.48|200.28|201.46|199.26|0
1699551900000|2023-11-09 17:45:00|201.52|199.32|200.43|198.23|201.76|199.56|200.32|198.12|0
1699552200000|2023-11-09 17:50:00|200.55|198.35|200.07|197.87|200.67|198.47|199.6|197.4|0
1699552500000|2023-11-09 17:55:00|199.95|197.75|200.07|197.87|200.67|198.47|199.48|197.28|0
1699552800000|2023-11-09 18:00:00|200.19|197.99|207.67|204.81|209.93|207.73|199.71|197.51|0
1699553100000|2023-11-09 18:05:00|206.57|203.71|210.88|208.02|212.37|209.51|206.57|203.71|0
1699553400000|2023-11-09 18:10:00|210.75|207.89|204.83|201.97|211.37|208.51|204.58|201.72|0
1699553700000|2023-11-09 18:15:00|204.95|202.09|208|205.14|208.5|205.64|204.95|202.09|0
1699554000000|2023-11-09 18:20:00|208.13|205.27|205.55|202.69|208.49|205.63|204.82|201.96|0
1699554300000|2023-11-09 18:25:00|205.31|202.45|206.16|203.3|206.65|203.79|205.07|202.21|0
1699554600000|2023-11-09 18:30:00|206.28|203.42|206.65|203.79|208.37|205.51|206.28|203.42|0
1699554900000|2023-11-09 18:35:00|206.77|203.91|207.54|205.34|207.63|205.34|204.85|202.45|0
1699555200000|2023-11-09 18:40:00|207.42|205.22|209.39|207.19|210.26|208.06|207.3|205.1|0
1699555500000|2023-11-09 18:45:00|209.51|207.31|208.89|206.69|209.88|207.68|208.65|206.45|0
1699555800000|2023-11-09 18:50:00|209.02|206.82|210.75|208.55|210.75|208.55|208.52|206.32|0
1699556100000|2023-11-09 18:55:00|210.63|208.43|210.5|208.3|211.87|209.67|208.77|206.57|0
1699556400000|2023-11-09 19:00:00|210.62|208.42|214.49|212.29|215.5|213.3|210.62|208.42|0
1699556700000|2023-11-09 19:05:00|214.87|212.67|214.76|212.56|217.53|215.33|214.39|212.19|0
1699557000000|2023-11-09 19:10:00|215.01|212.81|216.64|214.44|217.02|214.82|214.89|212.69|0
1699557300000|2023-11-09 19:15:00|216.77|214.57|219.04|216.84|219.3|217.1|216.52|214.32|0
1699557600000|2023-11-09 19:20:00|218.73|216.53|214.88|212.68|218.79|216.59|214.63|212.43|0
1699557900000|2023-11-09 19:25:00|215.13|212.93|215.01|212.81|215.76|213.56|213.26|211.06|0
1699558200000|2023-11-09 19:30:00|215.13|212.93|216.13|213.93|216.51|214.31|214.01|211.81|0
1699558500000|2023-11-09 19:35:00|216.26|214.06|217.52|215.32|219.54|217.34|215.63|213.43|0
1699558800000|2023-11-09 19:40:00|217.39|215.19|219.92|217.72|220.43|218.23|217.39|215.19|0
1699559100000|2023-11-09 19:45:00|219.67|217.47|217.89|215.69|219.92|217.72|217.45|215.25|0
1699559400000|2023-11-09 19:50:00|218.02|215.82|220.3|218.1|220.56|218.36|217.89|215.69|0
1699559700000|2023-11-09 19:55:00|220.18|217.98|219.69|217.49|220.56|218.36|205.98|203.78|0
1699560000000|2023-11-09 20:00:00|219.94|217.74|219.3|217.1|221.47|219.27|218.79|216.59|0
1699560300000|2023-11-09 20:05:00|219.43|217.23|218.55|216.35|220.07|217.87|218.43|216.23|0
1699560600000|2023-11-09 20:10:00|218.43|216.23|217.79|215.59|218.68|216.48|217.03|214.83|0
1699560900000|2023-11-09 20:15:00|217.66|215.46|217.22|215.02|218.55|216.35|216.84|214.64|0
1699561200000|2023-11-09 20:20:00|217.34|215.14|218.49|216.29|219.12|216.92|216.96|214.76|0
1699561500000|2023-11-09 20:25:00|218.61|216.41|218.99|216.79|219.38|217.18|217.09|214.89|0
1699561800000|2023-11-09 20:30:00|219.12|216.92|218.29|216.09|219.38|217.18|217.72|215.52|0
1699562100000|2023-11-09 20:35:00|218.48|216.28|220.27|218.07|220.65|218.45|218.36|216.16|0
1699562400000|2023-11-09 20:40:00|220.14|217.94|220.39|218.19|220.65|218.45|219.24|217.04|0
1699562700000|2023-11-09 20:45:00|220.27|218.07|220.26|218.06|220.78|218.58|219.63|217.43|0
1699563000000|2023-11-09 20:50:00|219.75|217.55|220.39|218.19|220.77|218.57|218.22|216.02|0
1699563300000|2023-11-09 20:55:00|220.26|218.06|218.98|216.78|220.9|218.7|218.73|216.53|0
1699563600000|2023-11-09 21:00:00|218.6|216.4|217.58|215.38|218.86|216.66|217.58|215.38|0
1699563900000|2023-11-09 21:05:00|217.71|215.51|217.84|215.64|218.35|216.15|217.71|215.51|0
1699564200000|2023-11-09 21:10:00|217.58|215.38|217.45|215.25|217.71|215.51|217.33|215.13|0
1699564500000|2023-11-09 21:15:00|217.68|215.28|217.3|214.9|217.68|215.28|217.05|214.65|0
1699564800000|2023-11-09 21:20:00|217.43|215.03|217.17|214.77|217.43|215.03|217.17|214.77|0
1699565100000|2023-11-09 21:25:00|217.11|214.71|216.92|214.52|217.17|214.77|216.92|214.52|0
1699565400000|2023-11-09 21:30:00|216.86|214.46|217.3|214.9|217.42|215.02|216.86|214.46|0
1699565700000|2023-11-09 21:35:00|217.17|214.77|217.17|214.77|217.29|214.89|217.04|214.64|0
1699566000000|2023-11-09 21:40:00|217.04|214.64|217.17|214.77|217.29|214.89|216.91|214.51|0
1699566300000|2023-11-09 21:45:00|217.16|214.76|217.42|215.02|217.42|215.02|217.04|214.64|0
1699566600000|2023-11-09 21:50:00|217.48|215.08|217.74|215.34|217.8|215.4|217.42|215.02|0
1699566900000|2023-11-09 21:55:00|217.67|215.27|217.61|215.21|217.8|215.4|217.41|215.01|0
1699567200000|2023-11-09 22:00:00|217.71|215.31|217.73|215.33|217.9|215.5|217.6|215.2|0
1699567500000|2023-11-09 22:05:00|217.71|215.31|217.73|215.33|217.73|215.33|217.69|215.29|0
1699567800000|2023-11-09 22:10:00|217.62|215.22|217.84|215.44|218.08|215.68|217.62|215.22|0
1699568100000|2023-11-09 22:15:00|217.86|215.46|217.9|215.5|217.95|215.55|217.86|215.46|0
1699568400000|2023-11-09 22:20:00|217.89|215.49|217.51|215.11|218.04|215.64|217.44|215.04|0
1699568700000|2023-11-09 22:25:00|217.52|215.12|217.42|215.02|217.58|215.18|217.27|214.87|0
1699569000000|2023-11-09 22:30:00|217.45|215.05|217.63|215.23|217.88|215.48|217.45|215.05|0
1699569300000|2023-11-09 22:35:00|217.88|215.48|217.91|215.51|217.91|215.51|217.67|215.27|0
1699569600000|2023-11-09 22:40:00|217.93|215.53|217.87|215.47|217.95|215.55|217.82|215.42|0
1699569900000|2023-11-09 22:45:00|217.95|215.55|217.93|215.53|217.95|215.55|217.91|215.51|0
1699570200000|2023-11-09 22:50:00|217.91|215.51|217.88|215.48|217.96|215.56|217.88|215.48|0
1699570500000|2023-11-09 22:55:00|217.86|215.46|217.75|215.35|218.01|215.61|217.75|215.35|0
1699570800000|2023-11-09 23:00:00|217.84|215.44|219.11|216.71|219.3|216.9|217.72|215.32|0
1699571100000|2023-11-09 23:05:00|219.17|216.77|219.3|216.9|219.43|217.03|218.92|216.52|0
1699571400000|2023-11-09 23:10:00|219.17|216.77|219.55|217.15|219.55|217.15|219.04|216.64|0
1699571700000|2023-11-09 23:15:00|219.68|217.28|220.57|218.17|220.7|218.3|219.55|217.15|0
1699572000000|2023-11-09 23:20:00|220.45|218.05|221.34|218.94|221.47|219.07|220.19|217.79|0
1699572300000|2023-11-09 23:25:00|221.21|218.81|220.57|218.17|221.21|218.81|220.44|218.04|0
1699572600000|2023-11-09 23:30:00|220.44|218.04|220.19|217.79|220.57|218.17|220.06|217.66|0
1699572900000|2023-11-09 23:35:00|220.06|217.66|220.44|218.04|220.7|218.3|220.06|217.66|0
1699573200000|2023-11-09 23:40:00|220.57|218.17|220.31|217.91|220.57|218.17|220.31|217.91|0
1699573500000|2023-11-09 23:45:00|220.44|218.04|220.05|217.65|220.57|218.17|220.05|217.65|0
1699573800000|2023-11-09 23:50:00|219.93|217.53|220.05|217.65|220.31|217.91|219.93|217.53|0
1699574100000|2023-11-09 23:55:00|219.92|217.52|220.05|217.65|220.18|217.78|219.92|217.52|0
1699574400000|2023-11-10 00:00:00|220.18|217.78|220.95|218.55|221.07|218.67|219.92|217.52|0
1699574700000|2023-11-10 00:05:00|221.07|218.67|221.07|218.67|221.33|218.93|220.56|218.16|0
1699575000000|2023-11-10 00:10:00|221.2|218.8|221.58|219.18|221.58|219.18|220.69|218.29|0
1699575300000|2023-11-10 00:15:00|221.65|219.25|221.97|219.57|222.48|220.08|221.45|219.05|0
1699575600000|2023-11-10 00:20:00|221.84|219.44|222.03|219.63|222.22|219.82|221.84|219.44|0
1699575900000|2023-11-10 00:25:00|222.09|219.69|221.84|219.44|222.22|219.82|221.84|219.44|0
1699576200000|2023-11-10 00:30:00|221.9|219.5|222.35|219.95|222.35|219.95|221.71|219.31|0
1699576500000|2023-11-10 00:35:00|222.29|219.89|221.96|219.56|222.86|220.46|221.96|219.56|0
1699576800000|2023-11-10 00:40:00|222.09|219.69|221.45|219.05|222.09|219.69|221.45|219.05|0
1699577100000|2023-11-10 00:45:00|221.51|219.11|221.44|219.04|221.57|219.17|221.32|218.92|0
1699577400000|2023-11-10 00:50:00|221.32|218.92|220.42|218.02|221.44|219.04|220.29|217.89|0
1699577700000|2023-11-10 00:55:00|220.29|217.89|219.9|217.5|220.29|217.89|219.9|217.5|0
1699578000000|2023-11-10 01:00:00|220.03|217.63|219.9|217.5|220.16|217.76|219.9|217.5|0
1699578300000|2023-11-10 01:05:00|219.97|217.57|219.77|217.37|220.03|217.63|219.52|217.12|0
1699578600000|2023-11-10 01:10:00|219.71|217.31|219.39|216.99|219.77|217.37|219.01|216.61|0
1699578900000|2023-11-10 01:15:00|219.33|216.93|219.13|216.73|219.39|216.99|219.01|216.61|0
1699579200000|2023-11-10 01:20:00|219.2|216.8|219.13|216.73|219.39|216.99|218.5|216.1|0
1699579500000|2023-11-10 01:25:00|219|216.6|219|216.6|219.26|216.86|218.62|216.22|0
1699579800000|2023-11-10 01:30:00|219.03|216.83|219.03|216.83|219.41|217.21|218.77|216.57|0
1699580100000|2023-11-10 01:35:00|219.16|216.96|219.03|216.83|219.28|217.08|218.77|216.57|0
1699580400000|2023-11-10 01:40:00|219.15|216.95|219.28|217.08|219.54|217.34|219.15|216.95|0
1699580700000|2023-11-10 01:45:00|219.41|217.21|218.64|216.44|219.54|217.34|218.64|216.44|0
1699581000000|2023-11-10 01:50:00|218.77|216.57|218.39|216.19|218.77|216.57|217.88|215.68|0
1699581300000|2023-11-10 01:55:00|218.51|216.31|218.51|216.31|218.64|216.44|218.13|215.93|0
1699581600000|2023-11-10 02:00:00|218.58|216.38|218.38|216.18|218.77|216.57|218.38|216.18|0
1699581900000|2023-11-10 02:05:00|218.51|216.31|219.02|216.82|219.02|216.82|218.51|216.31|0
1699582200000|2023-11-10 02:10:00|219.15|216.95|218.13|215.93|219.27|217.07|218|215.8|0
1699582500000|2023-11-10 02:15:00|218|215.8|218|215.8|218.38|216.18|217.62|215.42|0
1699582800000|2023-11-10 02:20:00|218.12|215.92|219.69|217.49|219.69|217.49|218.12|215.92|0
1699583100000|2023-11-10 02:25:00|219.75|217.55|218.98|216.78|219.87|217.67|218.98|216.78|0
1699583400000|2023-11-10 02:30:00|219.11|216.91|219.49|217.29|219.74|217.54|218.86|216.66|0
1699583700000|2023-11-10 02:35:00|219.62|217.42|220.25|218.05|220.25|218.05|219.49|217.29|0
1699584000000|2023-11-10 02:40:00|220.12|217.92|220.25|218.05|220.25|218.05|219.87|217.67|0
1699584300000|2023-11-10 02:45:00|220.12|217.92|219.61|217.41|220.25|218.05|219.61|217.41|0
1699584600000|2023-11-10 02:50:00|219.68|217.48|219.87|217.67|219.87|217.67|219.61|217.41|0
1699584900000|2023-11-10 02:55:00|219.74|217.54|219.61|217.41|219.8|217.6|219.48|217.28|0
1699585200000|2023-11-10 03:00:00|219.48|217.28|219.48|217.28|219.61|217.41|219.35|217.15|0
1699585500000|2023-11-10 03:05:00|219.35|217.15|219.1|216.9|219.48|217.28|218.84|216.64|0
1699585800000|2023-11-10 03:10:00|218.97|216.77|219.73|217.53|219.73|217.53|218.97|216.77|0
1699586100000|2023-11-10 03:15:00|219.6|217.4|219.6|217.4|219.73|217.53|219.22|217.02|0
1699586400000|2023-11-10 03:20:00|219.54|217.34|219.47|217.27|219.6|217.4|219.22|217.02|0
1699586700000|2023-11-10 03:25:00|219.6|217.4|219.47|217.27|219.6|217.4|219.47|217.27|0
1699587000000|2023-11-10 03:30:00|219.6|217.4|219.34|217.14|219.6|217.4|219.22|217.02|0
1699587300000|2023-11-10 03:35:00|219.22|217.02|219.34|217.14|219.34|217.14|219.09|216.89|0
1699587600000|2023-11-10 03:40:00|219.47|217.27|219.47|217.27|219.6|217.4|219.21|217.01|0
1699587900000|2023-11-10 03:45:00|219.34|217.14|219.72|217.52|219.72|217.52|219.34|217.14|0
1699588200000|2023-11-10 03:50:00|219.59|217.39|219.72|217.52|219.85|217.65|219.59|217.39|0
1699588500000|2023-11-10 03:55:00|219.59|217.39|219.34|217.14|219.85|217.65|219.21|217.01|0
1699588800000|2023-11-10 04:00:00|219.46|217.26|218.95|216.75|219.46|217.26|218.95|216.75|0
1699589100000|2023-11-10 04:05:00|219.08|216.88|219.08|216.88|219.21|217.01|218.95|216.75|0
1699589400000|2023-11-10 04:10:00|219.02|216.82|218.95|216.75|219.08|216.88|218.95|216.75|0
1699589700000|2023-11-10 04:15:00|219.08|216.88|218.95|216.75|219.14|216.94|218.95|216.75|0
1699590000000|2023-11-10 04:20:00|218.82|216.62|218.44|216.24|218.82|216.62|218.31|216.11|0
1699590300000|2023-11-10 04:25:00|218.38|216.18|218.44|216.24|218.51|216.31|218.38|216.18|0
1699590600000|2023-11-10 04:30:00|218.31|216.11|218.06|215.86|218.31|216.11|217.8|215.6|0
1699590900000|2023-11-10 04:35:00|217.93|215.73|218.31|216.11|218.44|216.24|217.93|215.73|0
1699591200000|2023-11-10 04:40:00|218.44|216.24|218.31|216.11|218.44|216.24|218.31|216.11|0
1699591500000|2023-11-10 04:45:00|218.25|216.05|218.18|215.98|218.25|216.05|218.18|215.98|0
1699591800000|2023-11-10 04:50:00|218.31|216.11|218.3|216.1|218.43|216.23|218.18|215.98|0
1699592100000|2023-11-10 04:55:00|218.24|216.04|218.18|215.98|218.3|216.1|218.18|215.98|0
1699592400000|2023-11-10 05:00:00|218.05|215.85|218.18|215.98|218.3|216.1|218.05|215.85|0
1699592700000|2023-11-10 05:05:00|218.24|216.04|218.43|216.23|218.55|216.35|218.05|215.85|0
1699593000000|2023-11-10 05:10:00|218.3|216.1|218.68|216.48|218.81|216.61|218.3|216.1|0
1699593300000|2023-11-10 05:15:00|218.81|216.61|218.93|216.73|219.19|216.99|218.81|216.61|0
1699593600000|2023-11-10 05:20:00|218.8|216.6|218.68|216.48|218.93|216.73|218.68|216.48|0
1699593900000|2023-11-10 05:25:00|218.8|216.6|218.55|216.35|218.8|216.6|218.55|216.35|0
1699594200000|2023-11-10 05:30:00|218.42|216.22|218.42|216.22|218.42|216.22|217.91|215.71|0
1699594500000|2023-11-10 05:35:00|218.29|216.09|218.99|216.79|219.18|216.98|218.29|216.09|0
1699594800000|2023-11-10 05:40:00|218.93|216.73|218.42|216.22|218.93|216.73|218.42|216.22|0
1699595100000|2023-11-10 05:45:00|218.36|216.16|218.03|215.83|218.42|216.22|218.03|215.83|0
1699595400000|2023-11-10 05:50:00|218.16|215.96|218.16|215.96|218.16|215.96|217.4|215.2|0
1699595700000|2023-11-10 05:55:00|218.23|216.03|218.03|215.83|218.23|216.03|217.91|215.71|0
1699596000000|2023-11-10 06:00:00|218.16|215.96|217.65|215.45|218.28|216.08|217.65|215.45|0
1699596300000|2023-11-10 06:05:00|217.78|215.58|218.16|215.96|218.16|215.96|217.65|215.45|0
1699596600000|2023-11-10 06:10:00|218.15|215.95|218.03|215.83|218.28|216.08|217.9|215.7|0
1699596900000|2023-11-10 06:15:00|218.15|215.95|218.28|216.08|218.79|216.59|218.15|215.95|0
1699597200000|2023-11-10 06:20:00|218.41|216.21|218.28|216.08|218.41|216.21|218.15|215.95|0
1699597500000|2023-11-10 06:25:00|218.15|215.95|217.9|215.7|218.15|215.95|217.9|215.7|0
1699597800000|2023-11-10 06:30:00|217.77|215.57|218.02|215.82|218.09|215.89|217.77|215.57|0
1699598100000|2023-11-10 06:35:00|217.89|215.69|217.64|215.44|217.89|215.69|217.39|215.19|0
1699598400000|2023-11-10 06:40:00|217.51|215.31|217.51|215.31|217.77|215.57|217.51|215.31|0
1699598700000|2023-11-10 06:45:00|217.39|215.19|217.38|215.18|217.51|215.31|217.38|215.18|0
1699599000000|2023-11-10 06:50:00|217.51|215.31|217.13|214.93|217.76|215.56|217.13|214.93|0
1699599300000|2023-11-10 06:55:00|217.26|215.06|217.63|215.43|217.89|215.69|217.26|215.06|0
1699599600000|2023-11-10 07:00:00|217.76|215.56|217.7|215.5|217.89|215.69|217.25|215.05|0
1699599900000|2023-11-10 07:05:00|217.76|215.56|217.44|215.24|217.89|215.69|217|214.8|0
1699600200000|2023-11-10 07:10:00|217.38|215.18|216.75|214.55|217.5|215.3|216.62|214.42|0
1699600500000|2023-11-10 07:15:00|216.62|214.42|216.87|214.67|217.38|215.18|216.62|214.42|0
1699600800000|2023-11-10 07:20:00|216.74|214.54|216.49|214.29|216.87|214.67|216.11|213.91|0
1699601100000|2023-11-10 07:25:00|216.36|214.16|216.11|213.91|216.62|214.42|216.11|213.91|0
1699601400000|2023-11-10 07:30:00|216.24|214.04|216.36|214.16|216.99|214.79|216.11|213.91|0
1699601700000|2023-11-10 07:35:00|216.24|214.04|215.6|213.4|216.43|214.23|215.48|213.28|0
1699602000000|2023-11-10 07:40:00|215.67|213.47|215.23|213.03|215.73|213.53|214.85|212.65|0
1699602300000|2023-11-10 07:45:00|215.1|212.9|215.23|213.03|215.29|213.09|214.72|212.52|0
1699602600000|2023-11-10 07:50:00|215.22|213.02|215.35|213.15|215.6|213.4|215.22|213.02|0
1699602900000|2023-11-10 07:55:00|215.41|213.21|215.35|213.15|215.6|213.4|214.97|212.77|0
1699603200000|2023-11-10 08:00:00|215.1|212.9|214.84|212.64|215.22|213.02|214.59|212.39|0
1699603500000|2023-11-10 08:05:00|214.91|212.71|214.84|212.64|215.54|213.34|214.34|212.14|0
1699603800000|2023-11-10 08:10:00|214.72|212.52|215.04|212.84|216.15|213.95|213.26|211.06|0
1699604100000|2023-11-10 08:15:00|215.16|212.96|214.28|212.08|215.41|213.21|214.28|212.08|0
1699604400000|2023-11-10 08:20:00|214.35|212.15|215.41|213.21|215.41|213.21|214.28|212.08|0
1699604700000|2023-11-10 08:25:00|215.54|213.34|215.03|212.83|215.54|213.34|214.78|212.58|0
1699605000000|2023-11-10 08:30:00|215.16|212.96|214.65|212.45|215.53|213.33|214.65|212.45|0
1699605300000|2023-11-10 08:35:00|214.53|212.33|215.4|213.2|215.4|213.2|214.4|212.2|0
1699605600000|2023-11-10 08:40:00|215.28|213.08|215.28|213.08|215.6|213.4|215.28|213.08|0
1699605900000|2023-11-10 08:45:00|215.4|213.2|216.03|213.83|216.66|214.46|215.4|213.2|0
1699606200000|2023-11-10 08:50:00|216.1|213.9|216.91|214.71|217.04|214.84|215.9|213.7|0
1699606500000|2023-11-10 08:55:00|217.04|214.84|217.04|214.84|217.92|215.72|216.91|214.71|0
1699606800000|2023-11-10 09:00:00|216.91|214.71|217.79|215.59|218.05|215.85|216.91|214.71|0
1699607100000|2023-11-10 09:05:00|217.92|215.72|217.66|215.46|218.17|215.97|217.29|215.09|0
1699607400000|2023-11-10 09:10:00|217.73|215.53|219.82|217.62|220.08|217.88|217.73|215.53|0
1699607700000|2023-11-10 09:15:00|219.95|217.75|220.33|218.13|220.97|218.77|219.82|217.62|0
1699608000000|2023-11-10 09:20:00|220.27|218.07|220.84|218.64|220.84|218.64|219.95|217.75|0
1699608300000|2023-11-10 09:25:00|220.78|218.58|220.58|218.38|220.97|218.77|219.82|217.62|0
1699608600000|2023-11-10 09:30:00|220.84|218.64|220.32|218.12|221.22|219.02|220.2|218|0
1699608900000|2023-11-10 09:35:00|220.45|218.25|220.47|218.27|220.85|218.65|219.9|217.7|0
1699609200000|2023-11-10 09:40:00|220.6|218.4|219.45|217.25|220.73|218.53|219.45|217.25|0
1699609500000|2023-11-10 09:45:00|219.58|217.38|218.56|216.36|219.58|217.38|218.3|216.1|0
1699609800000|2023-11-10 09:50:00|218.43|216.23|217.79|215.59|218.56|216.36|217.54|215.34|0
1699610100000|2023-11-10 09:55:00|217.67|215.47|217.48|215.28|218.05|215.85|217.29|215.09|0
1699610400000|2023-11-10 10:00:00|217.41|215.21|219.13|216.93|219.13|216.93|217.29|215.09|0
1699610700000|2023-11-10 10:05:00|219.19|216.99|220.08|217.88|220.46|218.26|219.06|216.86|0
1699611000000|2023-11-10 10:10:00|220.02|217.82|219.06|216.86|220.59|218.39|218.8|216.6|0
1699611300000|2023-11-10 10:15:00|218.93|216.73|219.57|217.37|219.76|217.56|218.93|216.73|0
1699611600000|2023-11-10 10:20:00|219.69|217.49|220.52|218.32|220.59|218.39|219.57|217.37|0
1699611900000|2023-11-10 10:25:00|220.46|218.26|220.2|218|220.84|218.64|220.14|217.94|0
1699612200000|2023-11-10 10:30:00|220.07|217.87|220.84|218.64|221.48|219.28|220.07|217.87|0
1699612500000|2023-11-10 10:35:00|220.97|218.77|219.94|217.74|220.97|218.77|219.81|217.61|0
1699612800000|2023-11-10 10:40:00|220.2|218|220.2|218|220.71|218.51|219.81|217.61|0
1699613100000|2023-11-10 10:45:00|220.32|218.12|219.68|217.48|220.58|218.38|219.43|217.23|0
1699613400000|2023-11-10 10:50:00|219.62|217.42|220.32|218.12|220.32|218.12|219.43|217.23|0
1699613700000|2023-11-10 10:55:00|220.26|218.06|219.68|217.48|220.32|218.12|219.3|217.1|0
1699614000000|2023-11-10 11:00:00|219.94|217.74|220.06|217.86|220.83|218.63|219.55|217.35|0
1699614300000|2023-11-10 11:05:00|219.93|217.73|220.32|218.12|220.32|218.12|219.55|217.35|0
1699614600000|2023-11-10 11:10:00|220.44|218.24|221.34|219.14|221.34|219.14|220.32|218.12|0
1699614900000|2023-11-10 11:15:00|221.21|219.01|220.44|218.24|221.34|219.14|220.19|217.99|0
1699615200000|2023-11-10 11:20:00|220.57|218.37|220.31|218.11|220.95|218.75|220.18|217.98|0
1699615500000|2023-11-10 11:25:00|220.44|218.24|220.82|218.62|220.95|218.75|220.06|217.86|0
1699615800000|2023-11-10 11:30:00|220.69|218.49|222.23|220.03|222.23|220.03|220.69|218.49|0
1699616100000|2023-11-10 11:35:00|222.36|220.16|221.84|219.64|222.74|220.54|221.71|219.51|0
1699616400000|2023-11-10 11:40:00|221.97|219.77|222.04|219.84|222.23|220.03|221.46|219.26|0
1699616700000|2023-11-10 11:45:00|221.97|219.77|221.84|219.64|222.35|220.15|221.84|219.64|0
1699617000000|2023-11-10 11:50:00|221.97|219.77|221.07|218.87|221.97|219.77|221.07|218.87|0
1699617300000|2023-11-10 11:55:00|221.2|219|219.86|217.66|221.2|219|219.79|217.59|0
1699617600000|2023-11-10 12:00:00|219.92|217.72|220.55|218.35|220.81|218.61|219.92|217.72|0
1699617900000|2023-11-10 12:05:00|220.68|218.48|219.66|217.46|220.68|218.48|219.53|217.33|0
1699618200000|2023-11-10 12:10:00|219.79|217.59|218.13|215.93|219.85|217.65|217.94|215.74|0
1699618500000|2023-11-10 12:15:00|218|215.8|217.62|215.42|218.26|216.06|217.37|215.17|0
1699618800000|2023-11-10 12:20:00|217.88|215.68|218|215.8|218.38|216.18|217.88|215.68|0
1699619100000|2023-11-10 12:25:00|218.13|215.93|216.73|214.53|218.13|215.93|216.61|214.41|0
1699619400000|2023-11-10 12:30:00|216.86|214.66|215.85|213.65|216.86|214.66|215.47|213.27|0
1699619700000|2023-11-10 12:35:00|215.98|213.78|214.97|212.77|216.1|213.9|214.84|212.64|0
1699620000000|2023-11-10 12:40:00|215.09|212.89|214|211.8|215.65|213.45|213.88|211.68|0
1699620300000|2023-11-10 12:45:00|214.13|211.93|214.5|212.3|214.63|212.43|214.13|211.93|0
1699620600000|2023-11-10 12:50:00|214.44|212.24|215.01|212.81|215.2|213|214.13|211.93|0
1699620900000|2023-11-10 12:55:00|215.13|212.93|214.25|212.05|215.13|212.93|213.75|211.55|0
1699621200000|2023-11-10 13:00:00|214.12|211.92|215|212.8|215.63|213.43|213.75|211.55|0
1699621500000|2023-11-10 13:05:00|214.94|212.74|212.87|210.67|215.25|213.05|212.87|210.67|0
1699621800000|2023-11-10 13:10:00|212.74|210.54|212.99|210.79|213.62|211.42|212.74|210.54|0
1699622100000|2023-11-10 13:15:00|213.12|210.92|212.93|210.73|213.24|211.04|212.12|209.92|0
1699622400000|2023-11-10 13:20:00|212.99|210.79|213.74|211.54|213.74|211.54|212.56|210.36|0
1699622700000|2023-11-10 13:25:00|213.62|211.42|212.86|210.66|213.62|211.42|212.24|210.04|0
1699623000000|2023-11-10 13:30:00|212.99|210.79|213.36|211.16|214.11|211.91|212.99|210.79|0
1699623300000|2023-11-10 13:35:00|213.24|211.04|211.49|209.29|213.24|211.04|211.49|209.29|0
1699623600000|2023-11-10 13:40:00|211.61|209.41|210.99|208.79|212.36|210.16|210.99|208.79|0
1699623900000|2023-11-10 13:45:00|211.11|208.91|210.62|208.42|211.36|209.16|210.49|208.29|0
1699624200000|2023-11-10 13:50:00|210.49|208.29|210.32|208.12|210.63|208.43|209.38|207.18|0
1699624500000|2023-11-10 13:55:00|210.19|207.99|209.99|207.79|211.06|208.86|209.74|207.54|0
1699624800000|2023-11-10 14:00:00|209.86|207.66|210.98|208.78|210.98|208.78|209.86|207.66|0
1699625100000|2023-11-10 14:05:00|210.73|208.53|211.1|208.9|211.1|208.9|210.6|208.4|0
1699625400000|2023-11-10 14:10:00|211.22|209.02|210.23|208.03|211.47|209.27|209.98|207.78|0
1699625700000|2023-11-10 14:15:00|210.11|207.91|210.72|208.52|210.85|208.65|210.11|207.91|0
1699626000000|2023-11-10 14:20:00|210.85|208.65|210.47|208.27|210.97|208.77|210.23|208.03|0
1699626300000|2023-11-10 14:25:00|210.72|208.52|208.74|206.54|210.72|208.52|208.13|205.93|0
1699626600000|2023-11-10 14:30:00|208.87|206.67|212.08|209.88|212.46|210.26|208.87|206.67|0
1699626900000|2023-11-10 14:35:00|212.21|210.01|209.98|207.78|214.33|212.13|209.73|207.53|0
1699627200000|2023-11-10 14:40:00|209.86|207.66|209.48|207.28|209.98|207.78|207.88|205.68|0
1699627500000|2023-11-10 14:45:00|209.23|207.03|208.82|206.62|209.23|207.03|207.96|205.76|0
1699627800000|2023-11-10 14:50:00|208.69|206.49|208.81|206.61|209.93|207.73|208.32|206.12|0
1699628100000|2023-11-10 14:55:00|208.94|206.74|209.74|207.54|210.61|208.41|208.57|206.37|0
1699628400000|2023-11-10 15:00:00|209.62|207.42|212.78|210.58|213.28|211.08|209.62|207.42|0
1699628700000|2023-11-10 15:05:00|212.53|210.33|212.9|210.7|213.15|210.95|210.66|208.46|0
1699629000000|2023-11-10 15:10:00|213.15|210.95|212.28|210.08|213.28|211.08|210.54|208.34|0
1699629300000|2023-11-10 15:15:00|212.47|210.27|210.91|208.71|213.78|211.58|210.91|208.71|0
1699629600000|2023-11-10 15:20:00|211.16|208.96|212.28|210.08|212.28|210.08|210.29|208.09|0
1699629900000|2023-11-10 15:25:00|212.4|210.2|214.53|212.33|215.53|213.33|212.27|210.07|0
1699630200000|2023-11-10 15:30:00|214.65|212.45|216.03|213.83|216.03|213.83|213.4|211.2|0
1699630500000|2023-11-10 15:35:00|215.91|213.71|215.65|213.45|216.16|213.96|213.77|211.57|0
1699630800000|2023-11-10 15:40:00|215.78|213.58|215|212.8|216.38|214.18|213.66|211.46|0
1699631100000|2023-11-10 15:45:00|214.87|212.67|213.11|210.91|215.62|213.42|211.62|209.42|0
1699631400000|2023-11-10 15:50:00|212.99|210.79|212.99|210.79|213.61|211.41|211.86|209.66|0
1699631700000|2023-11-10 15:55:00|212.86|210.66|211.61|209.41|213.11|210.91|211.61|209.41|0
1699632000000|2023-11-10 16:00:00|211.74|209.54|208.27|206.07|211.74|209.54|208.27|206.07|0
1699632300000|2023-11-10 16:05:00|208.15|205.95|204.24|202.04|208.32|206.12|203.75|201.55|0
1699632600000|2023-11-10 16:10:00|203.99|201.79|202.77|200.57|204.72|202.52|202.65|200.45|0
1699632900000|2023-11-10 16:15:00|202.89|200.69|203.08|200.88|203.5|201.3|202.04|199.84|0
1699633200000|2023-11-10 16:20:00|202.89|200.69|203.01|200.81|203.38|201.18|202.4|200.2|0
1699633500000|2023-11-10 16:25:00|203.13|200.93|203.42|201.22|204.11|201.91|202.65|200.45|0
1699633800000|2023-11-10 16:30:00|203.29|201.09|204.7|202.5|204.76|202.56|203.05|200.85|0
1699634100000|2023-11-10 16:35:00|204.64|202.44|204.51|202.31|205.74|203.54|203.9|201.7|0
1699634400000|2023-11-10 16:40:00|204.27|202.07|202.8|200.6|204.51|202.31|202.8|200.6|0
1699634700000|2023-11-10 16:45:00|202.92|200.72|204.39|202.19|204.39|202.19|202.8|200.6|0
1699635000000|2023-11-10 16:50:00|204.27|202.07|203.04|200.84|204.39|202.19|202.8|200.6|0
1699635300000|2023-11-10 16:55:00|202.92|200.72|202.68|200.48|203.65|201.45|202.56|200.36|0
1699635600000|2023-11-10 17:00:00|202.56|200.36|200.86|198.66|202.92|200.72|200.37|198.17|0
1699635900000|2023-11-10 17:05:00|200.98|198.78|199.87|197.67|201.89|199.69|199.75|197.55|0
1699636200000|2023-11-10 17:10:00|199.99|197.79|200.59|198.39|200.83|198.63|199.5|197.3|0
1699636500000|2023-11-10 17:15:00|200.71|198.51|200.22|198.02|200.71|198.51|199.98|197.78|0
1699636800000|2023-11-10 17:20:00|200.1|197.9|200.1|197.9|200.58|198.38|199.74|197.54|0
1699637100000|2023-11-10 17:25:00|199.98|197.78|200.22|198.02|200.34|198.14|199.74|197.54|0
1699637400000|2023-11-10 17:30:00|199.98|197.78|196.03|193.83|200.1|197.9|195.91|193.71|0
1699637700000|2023-11-10 17:35:00|195.91|193.71|195.44|193.24|196.03|193.83|193.9|191.7|0
1699638000000|2023-11-10 17:40:00|195.32|193.12|195.32|193.12|196.38|194.18|194.61|192.41|0
1699638300000|2023-11-10 17:45:00|195.2|193|195.91|193.71|196.26|194.06|195.2|193|0
1699638600000|2023-11-10 17:50:00|195.79|193.59|193.44|191.24|196.26|194.06|193.44|191.24|0
1699638900000|2023-11-10 17:55:00|193.32|191.12|194.37|192.17|194.96|192.76|193.32|191.12|0
1699639200000|2023-11-10 18:00:00|194.49|192.29|194.21|192.01|195.38|193.18|194.21|192.01|0
1699639500000|2023-11-10 18:05:00|194.33|192.13|195.86|193.66|195.86|193.66|194.33|192.13|0
1699639800000|2023-11-10 18:10:00|195.74|193.54|196.21|194.01|196.92|194.72|195.38|193.18|0
1699640100000|2023-11-10 18:15:00|196.33|194.13|195.08|192.88|196.45|194.25|195.08|192.88|0
1699640400000|2023-11-10 18:20:00|194.96|192.76|193.19|190.99|194.96|192.76|193.07|190.87|0
1699640700000|2023-11-10 18:25:00|193.07|190.87|192.84|190.64|193.31|191.11|191.67|189.47|0
1699641000000|2023-11-10 18:30:00|192.72|190.52|191.32|189.12|192.72|190.52|191.2|189|0
1699641300000|2023-11-10 18:35:00|191.44|189.24|191.47|189.27|192.17|189.97|190.74|188.54|0
1699641600000|2023-11-10 18:40:00|191.35|189.15|190.31|188.11|191.35|189.15|190.08|187.88|0
1699641900000|2023-11-10 18:45:00|190.25|188.05|190.19|187.99|190.65|188.45|189.73|187.53|0
1699642200000|2023-11-10 18:50:00|190.31|188.11|191.23|189.03|191.47|189.27|190.19|187.99|0
1699642500000|2023-11-10 18:55:00|191.35|189.15|190.88|188.68|191.58|189.38|190.54|188.34|0
1699642800000|2023-11-10 19:00:00|190.77|188.57|191|188.8|191.23|189.03|190.53|188.33|0
1699643100000|2023-11-10 19:05:00|190.88|188.68|190.42|188.22|191.23|189.03|190.3|188.1|0
1699643400000|2023-11-10 19:10:00|190.3|188.1|189.49|187.29|190.53|188.33|189.03|186.83|0
1699643700000|2023-11-10 19:15:00|189.43|187.23|189.6|187.4|190.07|187.87|189.14|186.94|0
1699644000000|2023-11-10 19:20:00|189.72|187.52|189.72|187.52|190.06|187.86|189.03|186.83|0
1699644300000|2023-11-10 19:25:00|189.83|187.63|189.49|187.29|190.53|188.33|189.37|187.17|0
1699644600000|2023-11-10 19:30:00|189.43|187.23|191.07|188.87|191.3|189.1|189.37|187.17|0
1699644900000|2023-11-10 19:35:00|190.95|188.75|190.49|188.29|191.53|189.33|190.37|188.17|0
1699645200000|2023-11-10 19:40:00|190.37|188.17|190.49|188.29|190.6|188.4|190.03|187.83|0
1699645500000|2023-11-10 19:45:00|190.55|188.35|190.37|188.17|190.72|188.52|189.91|187.71|0
1699645800000|2023-11-10 19:50:00|190.26|188.06|190.37|188.17|191.06|188.86|189.56|187.36|0
1699646100000|2023-11-10 19:55:00|190.48|188.28|190.13|187.93|191.06|188.86|190.01|187.81|0
1699646400000|2023-11-10 20:00:00|190.19|187.99|189.78|187.58|190.24|188.04|189.26|187.06|0
1699646700000|2023-11-10 20:05:00|189.89|187.69|189.2|187|190.01|187.81|189.2|187|0
1699647000000|2023-11-10 20:10:00|189.32|187.12|189.43|187.23|189.78|187.58|189.08|186.88|0
1699647300000|2023-11-10 20:15:00|189.54|187.34|188.28|186.08|190.35|188.15|188.28|186.08|0
1699647600000|2023-11-10 20:20:00|187.82|185.62|187.93|185.73|188.74|186.54|187.82|185.62|0
1699647900000|2023-11-10 20:25:00|188.04|185.84|186.67|184.47|188.27|186.07|186.67|184.47|0
1699648200000|2023-11-10 20:30:00|186.78|184.58|187.12|184.92|187.47|185.27|186.55|184.35|0
1699648500000|2023-11-10 20:35:00|187.01|184.81|187.67|185.47|188.01|185.81|186.53|184.33|0
1699648800000|2023-11-10 20:40:00|187.78|185.58|186.53|184.33|188.13|185.93|186.41|184.21|0
1699649100000|2023-11-10 20:45:00|186.75|184.55|186.3|184.1|187.1|184.9|185.28|183.08|0
1699649400000|2023-11-10 20:50:00|186.07|183.87|186.41|184.21|186.41|184.21|185.05|182.85|0
1699649700000|2023-11-10 20:55:00|186.18|183.98|186.07|183.87|186.98|184.78|186.07|183.87|0
1699650000000|2023-11-10 21:00:00|185.27|183.07|185.9|183.7|186.07|183.87|184.37|182.17|0
1699650300000|2023-11-10 21:05:00|185.72|183.52|185.95|183.75|186.06|183.86|185.38|183.18|0
1699650600000|2023-11-10 21:10:00|186.06|183.86|185.83|183.63|186.29|184.09|185.49|183.29|0
1699838400000|2023-11-13 01:20:00|193.04|190.64|193.62|191.22|193.62|191.22|193.04|190.64|0
1699838700000|2023-11-13 01:25:00|193.74|191.34|192.92|190.52|193.74|191.34|192.92|190.52|0
1699839300000|2023-11-13 01:35:00|193.28|191.08|193.17|190.97|193.4|191.2|193.17|190.97|0
1699839600000|2023-11-13 01:40:00|193.28|191.08|192.93|190.73|193.28|191.08|192.93|190.73|0
1699839900000|2023-11-13 01:45:00|192.81|190.61|192.7|190.5|193.05|190.85|192.7|190.5|0
1699840200000|2023-11-13 01:50:00|192.81|190.61|193.04|190.84|193.04|190.84|192.7|190.5|0
1699840500000|2023-11-13 01:55:00|192.99|190.79|192.81|190.61|193.04|190.84|192.81|190.61|0
1699840800000|2023-11-13 02:00:00|192.93|190.73|192.92|190.72|192.93|190.73|192.69|190.49|0
1699841100000|2023-11-13 02:05:00|193.04|190.84|192.81|190.61|193.04|190.84|192.81|190.61|0
1699841400000|2023-11-13 02:10:00|192.69|190.49|192.57|190.37|192.81|190.61|192.46|190.26|0
1699841700000|2023-11-13 02:15:00|192.46|190.26|192.51|190.31|192.8|190.6|192.34|190.14|0
1699842000000|2023-11-13 02:20:00|192.45|190.25|192.45|190.25|192.57|190.37|192.34|190.14|0
1699842300000|2023-11-13 02:25:00|192.57|190.37|193.03|190.83|193.03|190.83|192.57|190.37|0
1699842600000|2023-11-13 02:30:00|192.92|190.72|192.68|190.48|192.92|190.72|192.57|190.37|0
1699842900000|2023-11-13 02:35:00|192.8|190.6|193.85|191.65|194.08|191.88|192.68|190.48|0
1699843200000|2023-11-13 02:40:00|193.73|191.53|193.85|191.65|193.96|191.76|193.61|191.41|0
1699843500000|2023-11-13 02:45:00|193.96|191.76|194.66|192.46|194.78|192.58|193.84|191.64|0
1699843800000|2023-11-13 02:50:00|194.55|192.35|194.9|192.7|195.01|192.81|194.31|192.11|0
1699844100000|2023-11-13 02:55:00|195.01|192.81|194.89|192.69|195.01|192.81|194.78|192.58|0
1699844400000|2023-11-13 03:00:00|195.01|192.81|195.72|193.52|195.72|193.52|195.01|192.81|0
1699844700000|2023-11-13 03:05:00|195.83|193.63|196.66|194.46|196.66|194.46|195.72|193.52|0
1699845000000|2023-11-13 03:10:00|196.54|194.34|196.18|193.98|196.66|194.46|196.07|193.87|0
1699845300000|2023-11-13 03:15:00|196.07|193.87|196.18|193.98|196.3|194.1|195.95|193.75|0
1699845600000|2023-11-13 03:20:00|196.06|193.86|195.94|193.74|196.06|193.86|195.94|193.74|0
1699845900000|2023-11-13 03:25:00|195.83|193.63|195.83|193.63|195.94|193.74|195.59|193.39|0
1699846200000|2023-11-13 03:30:00|195.94|193.74|195.94|193.74|196.41|194.21|195.94|193.74|0
1699846500000|2023-11-13 03:35:00|196|193.8|196.18|193.98|196.18|193.98|195.94|193.74|0
1699846800000|2023-11-13 03:40:00|196.06|193.86|196.06|193.86|196.29|194.09|195.94|193.74|0
1699847100000|2023-11-13 03:45:00|195.94|193.74|195.82|193.62|196.17|193.97|195.7|193.5|0
1699847400000|2023-11-13 03:50:00|195.7|193.5|195.7|193.5|195.82|193.62|195.7|193.5|0
1699847700000|2023-11-13 03:55:00|195.76|193.56|195.82|193.62|195.82|193.62|195.58|193.38|0
1699848000000|2023-11-13 04:00:00|195.93|193.73|196.05|193.85|196.4|194.2|195.93|193.73|0
1699848300000|2023-11-13 04:05:00|196.17|193.97|195.93|193.73|196.17|193.97|195.81|193.61|0
1699848600000|2023-11-13 04:10:00|196.05|193.85|196.05|193.85|196.17|193.97|195.93|193.73|0
1699848900000|2023-11-13 04:15:00|196.28|194.08|195.93|193.73|196.28|194.08|195.81|193.61|0
1699849200000|2023-11-13 04:20:00|196.04|193.84|196.16|193.96|196.16|193.96|196.04|193.84|0
1699849500000|2023-11-13 04:25:00|196.04|193.84|196.16|193.96|196.16|193.96|196.04|193.84|0
1699849800000|2023-11-13 04:30:00|196.04|193.84|196.04|193.84|196.16|193.96|195.81|193.61|0
1699850100000|2023-11-13 04:35:00|196.16|193.96|196.63|194.43|196.63|194.43|196.16|193.96|0
1699850400000|2023-11-13 04:40:00|196.51|194.31|196.04|193.84|196.57|194.37|196.04|193.84|0
1699850700000|2023-11-13 04:45:00|195.92|193.72|196.04|193.84|196.04|193.84|195.92|193.72|0
1699851000000|2023-11-13 04:50:00|196.15|193.95|196.51|194.31|196.51|194.31|196.04|193.84|0
1699851300000|2023-11-13 04:55:00|196.39|194.19|196.39|194.19|196.51|194.31|196.27|194.07|0
1699851600000|2023-11-13 05:00:00|196.27|194.07|196.5|194.3|196.5|194.3|196.27|194.07|0
1699851900000|2023-11-13 05:05:00|196.62|194.42|196.5|194.3|196.86|194.66|196.5|194.3|0
1699852200000|2023-11-13 05:10:00|196.62|194.42|195.91|193.71|196.62|194.42|195.91|193.71|0
1699852500000|2023-11-13 05:15:00|196.03|193.83|195.67|193.47|196.15|193.95|195.56|193.36|0
1699852800000|2023-11-13 05:20:00|195.56|193.36|194.97|192.77|195.67|193.47|194.62|192.42|0
1699853100000|2023-11-13 05:25:00|195.08|192.88|195.67|193.47|195.79|193.59|195.08|192.88|0
1699853400000|2023-11-13 05:30:00|195.55|193.35|195.55|193.35|195.79|193.59|195.5|193.3|0
1699853700000|2023-11-13 05:35:00|195.67|193.47|195.67|193.47|195.67|193.47|195.55|193.35|0
1699854000000|2023-11-13 05:40:00|195.78|193.58|195.9|193.7|196.02|193.82|195.67|193.47|0
1699854300000|2023-11-13 05:45:00|196.02|193.82|196.02|193.82|196.25|194.05|195.9|193.7|0
1699854600000|2023-11-13 05:50:00|195.96|193.76|195.78|193.58|196.02|193.82|195.78|193.58|0
1699854900000|2023-11-13 05:55:00|195.9|193.7|195.78|193.58|196.02|193.82|195.78|193.58|0
1699855200000|2023-11-13 06:00:00|195.9|193.7|195.89|193.69|196.01|193.81|195.54|193.34|0
1699855500000|2023-11-13 06:05:00|196.01|193.81|195.89|193.69|196.01|193.81|195.89|193.69|0
1699855800000|2023-11-13 06:10:00|195.78|193.58|195.66|193.46|196.01|193.81|195.54|193.34|0
1699856100000|2023-11-13 06:15:00|195.77|193.57|195.42|193.22|195.77|193.57|195.42|193.22|0
1699856400000|2023-11-13 06:20:00|195.18|192.98|194.6|192.4|195.18|192.98|194.36|192.16|0
1699856700000|2023-11-13 06:25:00|194.48|192.28|194.36|192.16|194.83|192.63|194.24|192.04|0
1699857000000|2023-11-13 06:30:00|194.48|192.28|194.48|192.28|194.59|192.39|194.12|191.92|0
1699857300000|2023-11-13 06:35:00|194.36|192.16|193.89|191.69|194.36|192.16|193.54|191.34|0
1699857600000|2023-11-13 06:40:00|194.01|191.81|194|191.8|194.36|192.16|193.89|191.69|0
1699857900000|2023-11-13 06:45:00|193.89|191.69|193.89|191.69|194|191.8|193.89|191.69|0
1699858200000|2023-11-13 06:50:00|193.77|191.57|194.24|192.04|194.35|192.15|193.65|191.45|0
1699858500000|2023-11-13 06:55:00|194.35|192.15|193.65|191.45|194.35|192.15|193.65|191.45|0
1699858800000|2023-11-13 07:00:00|193.77|191.57|193.53|191.33|194.35|192.15|193.41|191.21|0
1699859100000|2023-11-13 07:05:00|193.65|191.45|193.53|191.33|194|191.8|193.41|191.21|0
1699859400000|2023-11-13 07:10:00|193.65|191.45|193.53|191.33|193.88|191.68|193.41|191.21|0
1699859700000|2023-11-13 07:15:00|193.41|191.21|193.29|191.09|193.64|191.44|193.06|190.86|0
1699860000000|2023-11-13 07:20:00|193.18|190.98|193.87|191.67|193.88|191.68|193.18|190.98|0
1699860300000|2023-11-13 07:25:00|193.76|191.56|192.13|189.93|193.99|191.79|182.04|179.84|0
1699860600000|2023-11-13 07:30:00|192.25|190.05|192.6|190.4|192.83|190.63|192.13|189.93|0
1699860900000|2023-11-13 07:35:00|192.72|190.52|191.9|189.7|192.72|190.52|191.9|189.7|0
1699861200000|2023-11-13 07:40:00|191.78|189.58|191.9|189.7|192.36|190.16|191.78|189.58|0
1699861500000|2023-11-13 07:45:00|191.78|189.58|191.55|189.35|192.01|189.81|191.43|189.23|0
1699861800000|2023-11-13 07:50:00|191.66|189.46|191.78|189.58|192.13|189.93|191.55|189.35|0
1699862100000|2023-11-13 07:55:00|191.72|189.52|191.49|189.29|191.89|189.69|191.08|188.88|0
1699862400000|2023-11-13 08:00:00|191.31|189.11|192.12|189.92|192.36|190.16|191.19|188.99|0
1699862700000|2023-11-13 08:05:00|192.24|190.04|191.07|188.87|192.47|190.27|191.07|188.87|0
1699863000000|2023-11-13 08:10:00|190.96|188.76|192.35|190.15|192.35|190.15|190.96|188.76|0
1699863300000|2023-11-13 08:15:00|192.24|190.04|192.7|190.5|192.94|190.74|192.12|189.92|0
1699863600000|2023-11-13 08:20:00|192.59|190.39|191.77|189.57|192.7|190.5|191.65|189.45|0
1699863900000|2023-11-13 08:25:00|191.65|189.45|191.18|188.98|191.65|189.45|190.84|188.64|0
1699864200000|2023-11-13 08:30:00|191.3|189.1|190.83|188.63|191.3|189.1|190.72|188.52|0
1699864500000|2023-11-13 08:35:00|190.95|188.75|190.95|188.75|191.53|189.33|190.72|188.52|0
1699864800000|2023-11-13 08:40:00|191.01|188.81|190.6|188.4|191.01|188.81|190.48|188.28|0
1699865100000|2023-11-13 08:45:00|190.71|188.51|190.95|188.75|191.06|188.86|190.48|188.28|0
1699865400000|2023-11-13 08:50:00|191.06|188.86|190.13|187.93|191.06|188.86|190.02|187.82|0
1699865700000|2023-11-13 08:55:00|190.08|187.88|190.13|187.93|190.36|188.16|190.01|187.81|0
1699866000000|2023-11-13 09:00:00|190.01|187.81|190.01|187.81|190.71|188.51|189.78|187.58|0
1699866300000|2023-11-13 09:05:00|190.13|187.93|190.01|187.81|190.59|188.39|189.78|187.58|0
1699866600000|2023-11-13 09:10:00|190.07|187.87|189.78|187.58|190.13|187.93|189.32|187.12|0
1699866900000|2023-11-13 09:15:00|189.66|187.46|189.05|186.85|190.68|188.48|188.82|186.62|0
1699867200000|2023-11-13 09:20:00|189.17|186.97|188.71|186.51|189.52|187.32|188.59|186.39|0
1699867500000|2023-11-13 09:25:00|188.82|186.62|189.28|187.08|189.51|187.31|188.71|186.51|0
1699867800000|2023-11-13 09:30:00|189.17|186.97|189.63|187.43|189.63|187.43|189.05|186.85|0
1699868100000|2023-11-13 09:35:00|189.51|187.31|189.51|187.31|189.63|187.43|189.05|186.85|0
1699868400000|2023-11-13 09:40:00|189.39|187.19|189.16|186.96|189.51|187.31|189.05|186.85|0
1699868700000|2023-11-13 09:45:00|189.05|186.85|189.16|186.96|189.62|187.42|188.93|186.73|0
1699869000000|2023-11-13 09:50:00|189.22|187.02|188.93|186.73|189.28|187.08|188.58|186.38|0
1699869300000|2023-11-13 09:55:00|188.81|186.61|188.87|186.67|189.04|186.84|188.47|186.27|0
1699869600000|2023-11-13 10:00:00|189.04|186.84|189.5|187.3|189.62|187.42|189.04|186.84|0
1699869900000|2023-11-13 10:05:00|189.62|187.42|190.2|188|190.31|188.11|189.5|187.3|0
1699870200000|2023-11-13 10:10:00|190.14|187.94|189.96|187.76|190.31|188.11|189.73|187.53|0
1699870500000|2023-11-13 10:15:00|189.85|187.65|189.96|187.76|190.08|187.88|189.61|187.41|0
1699870800000|2023-11-13 10:20:00|190.08|187.88|189.73|187.53|190.08|187.88|189.61|187.41|0
1699871100000|2023-11-13 10:25:00|189.84|187.64|189.49|187.29|189.84|187.64|189.38|187.18|0
1699871400000|2023-11-13 10:30:00|189.61|187.41|188.57|186.37|189.61|187.41|188.45|186.25|0
1699871700000|2023-11-13 10:35:00|188.69|186.49|189.49|187.29|189.49|187.29|188.68|186.48|0
1699872000000|2023-11-13 10:40:00|189.38|187.18|188.45|186.25|189.49|187.29|188.45|186.25|0
1699872300000|2023-11-13 10:45:00|188.57|186.37|189.37|187.17|189.37|187.17|188.45|186.25|0
1699872600000|2023-11-13 10:50:00|189.26|187.06|188.45|186.25|189.26|187.06|188.45|186.25|0
1699872900000|2023-11-13 10:55:00|188.56|186.36|187.53|185.33|188.68|186.48|187.3|185.1|0
1699873200000|2023-11-13 11:00:00|187.41|185.21|187.99|185.79|188.22|186.02|187.3|185.1|0
1699873500000|2023-11-13 11:05:00|187.87|185.67|188.21|186.01|188.44|186.24|187.87|185.67|0
1699873800000|2023-11-13 11:10:00|188.33|186.13|188.33|186.13|188.67|186.47|188.1|185.9|0
1699874100000|2023-11-13 11:15:00|188.21|186.01|188.44|186.24|188.67|186.47|188.1|185.9|0
1699874400000|2023-11-13 11:20:00|188.33|186.13|188.78|186.58|189.25|187.05|188.33|186.13|0
1699874700000|2023-11-13 11:25:00|188.9|186.7|188.44|186.24|188.9|186.7|188.21|186.01|0
1699875000000|2023-11-13 11:30:00|188.32|186.12|189.24|187.04|189.24|187.04|188.32|186.12|0
1699875300000|2023-11-13 11:35:00|189.36|187.16|189.13|186.93|189.71|187.51|188.9|186.7|0
1699875600000|2023-11-13 11:40:00|189.01|186.81|189.36|187.16|189.47|187.27|188.78|186.58|0
1699875900000|2023-11-13 11:45:00|189.3|187.1|188.78|186.58|189.36|187.16|188.78|186.58|0
1699876200000|2023-11-13 11:50:00|188.66|186.46|188.31|186.11|188.78|186.58|188.31|186.11|0
1699876500000|2023-11-13 11:55:00|188.2|186|187.97|185.77|188.31|186.11|187.74|185.54|0
1699876800000|2023-11-13 12:00:00|187.85|185.65|188.54|186.34|188.66|186.46|187.74|185.54|0
1699877100000|2023-11-13 12:05:00|188.43|186.23|188.77|186.57|188.89|186.69|188.2|186|0
1699877400000|2023-11-13 12:10:00|188.89|186.69|189|186.8|189.69|187.49|188.89|186.69|0
1699877700000|2023-11-13 12:15:00|189.12|186.92|188.65|186.45|189.23|187.03|188.65|186.45|0
1699878000000|2023-11-13 12:20:00|188.77|186.57|189.69|187.49|189.92|187.72|188.77|186.57|0
1699878300000|2023-11-13 12:25:00|189.75|187.55|190.39|188.19|190.62|188.42|189.57|187.37|0
1699878600000|2023-11-13 12:30:00|190.27|188.07|189.58|187.38|190.39|188.19|189.58|187.38|0
1699878900000|2023-11-13 12:35:00|189.69|187.49|189.11|186.91|190.04|187.84|189.11|186.91|0
1699879200000|2023-11-13 12:40:00|189.23|187.03|189.11|186.91|189.92|187.72|189.11|186.91|0
1699879500000|2023-11-13 12:45:00|189|186.8|189.34|187.14|189.69|187.49|189|186.8|0
1699879800000|2023-11-13 12:50:00|189.46|187.26|189.8|187.6|190.03|187.83|189.23|187.03|0
1699880100000|2023-11-13 12:55:00|189.92|187.72|189.34|187.14|190.32|188.12|189.22|187.02|0
1699880400000|2023-11-13 13:00:00|189.45|187.25|189.22|187.02|189.68|187.48|189.11|186.91|0
1699880700000|2023-11-13 13:05:00|189.34|187.14|188.99|186.79|189.8|187.6|188.87|186.67|0
1699881000000|2023-11-13 13:10:00|188.87|186.67|189.91|187.71|189.91|187.71|188.87|186.67|0
1699881300000|2023-11-13 13:15:00|189.8|187.6|188.64|186.44|190.03|187.83|188.64|186.44|0
1699881600000|2023-11-13 13:20:00|188.76|186.56|188.76|186.56|189.33|187.13|188.18|185.98|0
1699881900000|2023-11-13 13:25:00|188.64|186.44|188.29|186.09|188.87|186.67|188.29|186.09|0
1699882200000|2023-11-13 13:30:00|188.18|185.98|188.64|186.44|188.64|186.44|187.72|185.52|0
1699882500000|2023-11-13 13:35:00|188.58|186.38|190.71|188.51|190.95|188.75|188.58|186.38|0
1699882800000|2023-11-13 13:40:00|190.6|188.4|191.64|189.44|191.87|189.67|190.6|188.4|0
1699883100000|2023-11-13 13:45:00|191.76|189.56|191.52|189.32|192.34|190.14|191.17|188.97|0
1699883400000|2023-11-13 13:50:00|191.64|189.44|192.45|190.25|192.92|190.72|191.64|189.44|0
1699883700000|2023-11-13 13:55:00|192.1|189.9|192.33|190.13|192.68|190.48|191.87|189.67|0
1699884000000|2023-11-13 14:00:00|192.1|189.9|192.33|190.13|192.68|190.48|191.63|189.43|0
1699884300000|2023-11-13 14:05:00|192.22|190.02|192.45|190.25|192.91|190.71|192.1|189.9|0
1699884600000|2023-11-13 14:10:00|192.56|190.36|192.56|190.36|192.91|190.71|192.33|190.13|0
1699884900000|2023-11-13 14:15:00|192.45|190.25|192.79|190.59|192.91|190.71|192.33|190.13|0
1699885200000|2023-11-13 14:20:00|192.68|190.48|192.56|190.36|193.14|190.94|192.56|190.36|0
1699885500000|2023-11-13 14:25:00|192.44|190.24|192.67|190.47|192.91|190.71|192.21|190.01|0
1699885800000|2023-11-13 14:30:00|192.56|190.36|194.43|192.23|194.43|192.23|190.81|188.61|0
1699886100000|2023-11-13 14:35:00|194.55|192.35|194.78|192.58|195.37|193.17|194.08|191.88|0
1699886400000|2023-11-13 14:40:00|194.9|192.7|195.13|192.93|195.37|193.17|194.19|191.99|0
1699886700000|2023-11-13 14:45:00|195.01|192.81|194.19|191.99|195.25|193.05|194.07|191.87|0
1699887000000|2023-11-13 14:50:00|194.31|192.11|195.01|192.81|195.25|193.05|193.37|191.17|0
1699887300000|2023-11-13 14:55:00|195.13|192.93|194.07|191.87|196.19|193.99|193.84|191.64|0
1699887600000|2023-11-13 15:00:00|194.42|192.22|193.95|191.75|195.6|193.4|193.37|191.17|0
1699887900000|2023-11-13 15:05:00|193.83|191.63|193.71|191.51|194.42|192.22|192.78|190.58|0
1699888200000|2023-11-13 15:10:00|193.83|191.63|192.66|190.46|195.01|192.81|192.54|190.34|0
1699888500000|2023-11-13 15:15:00|192.78|190.58|193.01|190.81|194.77|192.57|192.54|190.34|0
1699888800000|2023-11-13 15:20:00|192.89|190.69|194.18|191.98|194.3|192.1|192.54|190.34|0
1699889100000|2023-11-13 15:25:00|194.3|192.1|191.99|189.79|203.27|201.07|181.31|179.11|0
1699889400000|2023-11-13 15:30:00|192.1|189.9|190.82|188.62|192.69|190.49|190.82|188.62|0
1699889700000|2023-11-13 15:35:00|190.94|188.74|191.63|189.43|191.63|189.43|190.59|188.39|0
1699890000000|2023-11-13 15:40:00|191.52|189.32|190.7|188.5|191.75|189.55|190.58|188.38|0
1699890300000|2023-11-13 15:45:00|190.82|188.62|190.35|188.15|190.93|188.73|189.08|186.88|0
1699890600000|2023-11-13 15:50:00|190.47|188.27|188.61|186.41|190.7|188.5|188.5|186.3|0
1699890900000|2023-11-13 15:55:00|189.08|186.88|189.42|187.22|189.88|187.68|188.61|186.41|0
1699891200000|2023-11-13 16:00:00|189.3|187.1|189.53|187.33|189.77|187.57|188.27|186.07|0
1699891500000|2023-11-13 16:05:00|189.65|187.45|188.61|186.41|190.23|188.03|188.26|186.06|0
1699891800000|2023-11-13 16:10:00|188.72|186.52|187.54|185.34|189.07|186.87|187.54|185.34|0
1699892100000|2023-11-13 16:15:00|187.66|185.46|188.35|186.15|189.39|187.19|187.54|185.34|0
1699892400000|2023-11-13 16:20:00|188.23|186.03|186.97|184.77|188.92|186.72|186.74|184.54|0
1699892700000|2023-11-13 16:25:00|186.85|184.65|185.71|183.51|187.31|185.11|185.71|183.51|0
1699893000000|2023-11-13 16:30:00|185.82|183.62|185.71|183.51|186.51|184.31|185.14|182.94|0
1699893300000|2023-11-13 16:35:00|185.59|183.39|186.05|183.85|186.39|184.19|185.48|183.28|0
1699893600000|2023-11-13 16:40:00|186.16|183.96|184.45|182.25|186.16|183.96|184.34|182.14|0
1699893900000|2023-11-13 16:45:00|184.57|182.37|183.43|181.23|184.57|182.37|181.97|179.77|0
1699894200000|2023-11-13 16:50:00|183.32|181.12|183.54|181.34|183.77|181.57|182.98|180.78|0
1699894500000|2023-11-13 16:55:00|183.66|181.46|183.43|181.23|183.77|181.57|182.64|180.44|0
1699894800000|2023-11-13 17:00:00|183.32|181.12|183.31|181.11|183.99|181.79|182.75|180.55|0
1699895100000|2023-11-13 17:05:00|183.43|181.23|183.85|181.65|185.15|182.95|182.83|180.63|0
1699895400000|2023-11-13 17:10:00|183.73|181.53|184.87|182.67|185.89|183.69|183.39|181.19|0
1699895700000|2023-11-13 17:15:00|184.98|182.78|184.65|182.45|185.21|183.01|183.97|181.77|0
1699896000000|2023-11-13 17:20:00|184.76|182.56|182.38|180.18|184.99|182.79|182.26|180.06|0
1699896300000|2023-11-13 17:25:00|182.49|180.29|183.51|181.31|183.74|181.54|182.26|180.06|0
1699896600000|2023-11-13 17:30:00|183.4|181.2|183.74|181.54|184.76|182.56|183.28|181.08|0
1699896900000|2023-11-13 17:35:00|183.85|181.65|183.73|181.53|184.42|182.22|183.39|181.19|0
1699897200000|2023-11-13 17:40:00|183.62|181.42|184.42|182.22|184.53|182.33|183.28|181.08|0
1699897500000|2023-11-13 17:45:00|184.53|182.33|185.33|183.13|185.9|183.7|184.53|182.33|0
1699897800000|2023-11-13 17:50:00|185.44|183.24|184.75|182.55|185.55|183.35|184.41|182.21|0
1699898100000|2023-11-13 17:55:00|184.87|182.67|184.41|182.21|185.44|183.24|184.3|182.1|0
1699898400000|2023-11-13 18:00:00|184.3|182.1|185.21|183.01|185.32|183.12|184.3|182.1|0
1699898700000|2023-11-13 18:05:00|185.09|182.89|186.35|184.15|186.35|184.15|185.04|182.84|0
1699899000000|2023-11-13 18:10:00|186.24|184.04|184.52|182.32|186.35|184.15|184.41|182.21|0
1699899300000|2023-11-13 18:15:00|184.86|182.66|184.06|181.86|184.86|182.66|183.72|181.52|0
1699899600000|2023-11-13 18:20:00|183.95|181.75|184.52|182.32|186.23|184.03|183.95|181.75|0
1699899900000|2023-11-13 18:25:00|184.63|182.43|186|183.8|186.12|183.92|184.4|182.2|0
1699900200000|2023-11-13 18:30:00|186.12|183.92|186.8|184.6|187.26|185.06|186.12|183.92|0
1699900500000|2023-11-13 18:35:00|186.92|184.72|184.74|182.54|186.92|184.72|184.74|182.54|0
1699900800000|2023-11-13 18:40:00|184.85|182.65|183.26|181.06|185.31|183.11|183.15|180.95|0
1699901100000|2023-11-13 18:45:00|183.15|180.95|182.69|180.49|183.15|180.95|182.24|180.04|0
1699901400000|2023-11-13 18:50:00|182.58|180.38|183.71|181.51|183.82|181.62|182.12|179.92|0
1699901700000|2023-11-13 18:55:00|183.6|181.4|184.39|182.19|184.62|182.42|183.6|181.4|0
1699902000000|2023-11-13 19:00:00|184.51|182.31|184.16|181.96|184.96|182.76|183.93|181.73|0
1699902300000|2023-11-13 19:05:00|184.05|181.85|183.82|181.62|184.85|182.65|183.48|181.28|0
1699902600000|2023-11-13 19:10:00|183.93|181.73|183.82|181.62|184.39|182.19|183.48|181.28|0
1699902900000|2023-11-13 19:15:00|183.93|181.73|184.04|181.84|184.61|182.41|183.59|181.39|0
1699903200000|2023-11-13 19:20:00|184.16|181.96|183.36|181.16|184.84|182.64|183.13|180.93|0
1699903500000|2023-11-13 19:25:00|183.25|181.05|182.68|180.48|183.47|181.27|182.57|180.37|0
1699903800000|2023-11-13 19:30:00|182.57|180.37|183.24|181.04|183.36|181.16|182.34|180.14|0
1699904100000|2023-11-13 19:35:00|183.36|181.16|182.34|180.14|183.36|181.16|181.88|179.68|0
1699904400000|2023-11-13 19:40:00|182.45|180.25|182.22|180.02|182.79|180.59|181.77|179.57|0
1699904700000|2023-11-13 19:45:00|182.11|179.91|182.56|180.36|182.79|180.59|181.88|179.68|0
1699905000000|2023-11-13 19:50:00|182.67|180.47|183.92|181.72|184.6|182.4|182.67|180.47|0
1699905300000|2023-11-13 19:55:00|184.03|181.83|184.15|181.95|184.15|181.95|183.46|181.26|0
1699905600000|2023-11-13 20:00:00|184.37|182.17|184.37|182.17|185.51|183.31|184.14|181.94|0
1699905900000|2023-11-13 20:05:00|184.6|182.4|183.91|181.71|185.06|182.86|183.91|181.71|0
1699906200000|2023-11-13 20:10:00|184.14|181.94|183.46|181.26|184.48|182.28|183.23|181.03|0
1699906500000|2023-11-13 20:15:00|183.57|181.37|183.34|181.14|184.37|182.17|183.23|181.03|0
1699906800000|2023-11-13 20:20:00|183.23|181.03|182.77|180.57|183.34|181.14|182.77|180.57|0
1699907100000|2023-11-13 20:25:00|182.89|180.69|183.34|181.14|183.45|181.25|182.66|180.46|0
1699907400000|2023-11-13 20:30:00|183.45|181.25|183.79|181.59|184.02|181.82|183.23|181.03|0
1699907700000|2023-11-13 20:35:00|183.91|181.71|184.36|182.16|184.48|182.28|183.45|181.25|0
1699908000000|2023-11-13 20:40:00|184.25|182.05|184.7|182.5|184.82|182.62|183.79|181.59|0
1699908300000|2023-11-13 20:45:00|184.59|182.39|184.13|181.93|184.7|182.5|183.79|181.59|0
1699908600000|2023-11-13 20:50:00|184.02|181.82|185.38|183.18|186.19|183.99|184.02|181.82|0
1699908900000|2023-11-13 20:55:00|185.27|183.07|185.61|183.41|186.07|183.87|185.27|183.07|0
1699909200000|2023-11-13 21:00:00|185.96|183.76|185.04|182.84|185.96|183.76|184.92|182.72|0
1699909500000|2023-11-13 21:05:00|185.15|182.95|185.27|183.07|185.38|183.18|185.04|182.84|0
1699909800000|2023-11-13 21:10:00|185.15|182.95|185.15|182.95|185.49|183.29|185.04|182.84|0
1699910100000|2023-11-13 21:15:00|185.13|182.73|185.59|183.19|185.59|183.19|185.13|182.73|0
1699910400000|2023-11-13 21:20:00|185.48|183.08|185.25|182.85|185.48|183.08|185.13|182.73|0
1699910700000|2023-11-13 21:25:00|185.13|182.73|184.9|182.5|185.13|182.73|184.9|182.5|0
1699911000000|2023-11-13 21:30:00|185.02|182.62|184.79|182.39|185.02|182.62|184.79|182.39|0
1699911300000|2023-11-13 21:35:00|184.9|182.5|185.01|182.61|185.01|182.61|184.9|182.5|0
1699911600000|2023-11-13 21:40:00|184.9|182.5|184.9|182.5|184.9|182.5|184.67|182.27|0
1699911900000|2023-11-13 21:45:00|184.78|182.38|184.78|182.38|185.01|182.61|184.78|182.38|0
1699912200000|2023-11-13 21:50:00|184.73|182.33|184.78|182.38|184.9|182.5|184.73|182.33|0
1699912500000|2023-11-13 21:55:00|184.89|182.49|184.72|182.32|184.89|182.49|184.66|182.26|0
1699912800000|2023-11-13 22:00:00|184.86|182.46|184.75|182.35|184.86|182.46|184.75|182.35|0
1699913100000|2023-11-13 22:05:00|184.8|182.4|184.78|182.38|185.07|182.67|184.77|182.37|0
1699913400000|2023-11-13 22:10:00|184.73|182.33|184.83|182.43|184.9|182.5|184.67|182.27|0
1699914000000|2023-11-13 22:20:00|184.95|182.55|184.95|182.55|184.95|182.55|184.95|182.55|0
1699914300000|2023-11-13 22:25:00|184.97|182.57|184.95|182.55|184.97|182.57|184.9|182.5|0
1699914600000|2023-11-13 22:30:00|184.91|182.51|184.95|182.55|184.95|182.55|184.91|182.51|0
1699914900000|2023-11-13 22:35:00|184.86|182.46|184.88|182.48|184.88|182.48|184.86|182.46|0
1699915200000|2023-11-13 22:40:00|184.86|182.46|184.82|182.42|184.86|182.46|184.82|182.42|0
1699915500000|2023-11-13 22:45:00|184.86|182.46|184.86|182.46|184.86|182.46|184.86|182.46|0
1699915800000|2023-11-13 22:50:00|184.94|182.54|184.94|182.54|184.94|182.54|184.94|182.54|0
1699916100000|2023-11-13 22:55:00|184.82|182.42|184.91|182.51|184.91|182.51|184.82|182.42|0
1699916400000|2023-11-13 23:00:00|184.93|182.53|185.22|182.82|185.22|182.82|184.71|182.31|0
1699916700000|2023-11-13 23:05:00|185.1|182.7|184.76|182.36|185.22|182.82|184.64|182.24|0
1699917000000|2023-11-13 23:10:00|184.87|182.47|185.21|182.81|185.21|182.81|184.76|182.36|0
1699917300000|2023-11-13 23:15:00|185.33|182.93|185.1|182.7|185.33|182.93|185.1|182.7|0
1699917600000|2023-11-13 23:20:00|185.16|182.76|185.21|182.81|185.21|182.81|185.1|182.7|0
1699917900000|2023-11-13 23:25:00|185.32|182.92|185.21|182.81|185.44|183.04|185.21|182.81|0
1699918200000|2023-11-13 23:30:00|185.09|182.69|185.21|182.81|185.32|182.92|185.09|182.69|0
1699918500000|2023-11-13 23:35:00|185.09|182.69|185.09|182.69|185.09|182.69|184.98|182.58|0
1699918800000|2023-11-13 23:40:00|184.98|182.58|184.86|182.46|185.09|182.69|184.75|182.35|0
1699919100000|2023-11-13 23:45:00|184.97|182.57|185.2|182.8|185.2|182.8|184.97|182.57|0
1699919400000|2023-11-13 23:50:00|185.09|182.69|184.86|182.46|185.09|182.69|184.74|182.34|0
1699919700000|2023-11-13 23:55:00|184.74|182.34|184.86|182.46|184.86|182.46|184.74|182.34|0
1699920000000|2023-11-14 00:00:00|184.97|182.57|185.31|182.91|185.54|183.14|184.85|182.45|0
1699920300000|2023-11-14 00:05:00|185.2|182.8|185.2|182.8|185.43|183.03|184.74|182.34|0
1699920600000|2023-11-14 00:10:00|185.08|182.68|184.85|182.45|185.08|182.68|184.62|182.22|0
1699920900000|2023-11-14 00:15:00|184.96|182.56|184.96|182.56|184.96|182.56|184.85|182.45|0
1699921200000|2023-11-14 00:20:00|184.85|182.45|185.65|183.25|185.76|183.36|184.85|182.45|0
1699921500000|2023-11-14 00:25:00|185.53|183.13|185.42|183.02|185.65|183.25|185.3|182.9|0
1699921800000|2023-11-14 00:30:00|185.3|182.9|185.3|182.9|185.53|183.13|185.3|182.9|0
1699922100000|2023-11-14 00:35:00|185.42|183.02|185.53|183.13|185.53|183.13|185.19|182.79|0
1699922400000|2023-11-14 00:40:00|185.41|183.01|185.3|182.9|185.41|183.01|185.19|182.79|0
1699922700000|2023-11-14 00:45:00|185.41|183.01|185.41|183.01|185.41|183.01|185.07|182.67|0
1699923000000|2023-11-14 00:50:00|185.53|183.13|185.3|182.9|185.53|183.13|185.3|182.9|0
1699923300000|2023-11-14 00:55:00|185.41|183.01|185.18|182.78|185.41|183.01|184.95|182.55|0
1699923600000|2023-11-14 01:00:00|185.07|182.67|185.18|182.78|185.18|182.78|184.72|182.32|0
1699923900000|2023-11-14 01:05:00|185.29|182.89|185.29|182.89|185.52|183.12|185.18|182.78|0
1699924200000|2023-11-14 01:10:00|185.18|182.78|185.18|182.78|185.41|183.01|185.06|182.66|0
1699924500000|2023-11-14 01:15:00|185.29|182.89|185.29|182.89|185.52|183.12|185.29|182.89|0
1699924800000|2023-11-14 01:20:00|185.4|183|185.29|182.89|185.63|183.23|185.17|182.77|0
1699925100000|2023-11-14 01:25:00|185.4|183|185.63|183.23|185.63|183.23|185.4|183|0
1699925400000|2023-11-14 01:30:00|185.64|183.44|185.41|183.21|185.64|183.44|185.07|182.87|0
1699925700000|2023-11-14 01:35:00|185.53|183.33|186.12|183.92|186.58|184.38|185.18|182.98|0
1699926000000|2023-11-14 01:40:00|186.23|184.03|186.12|183.92|186.46|184.26|186.12|183.92|0
1699926300000|2023-11-14 01:45:00|186.23|184.03|186.57|184.37|186.57|184.37|186|183.8|0
1699926600000|2023-11-14 01:50:00|186.69|184.49|186.34|184.14|186.69|184.49|186.34|184.14|0
1699926900000|2023-11-14 01:55:00|186.23|184.03|186.46|184.26|186.46|184.26|186.23|184.03|0
1699927200000|2023-11-14 02:00:00|186.23|184.03|186.11|183.91|186.46|184.26|186.11|183.91|0
1699927500000|2023-11-14 02:05:00|186.23|184.03|186.8|184.6|186.8|184.6|186.23|184.03|0
1699927800000|2023-11-14 02:10:00|186.68|184.48|186.34|184.14|186.8|184.6|186.34|184.14|0
1699928100000|2023-11-14 02:15:00|186.22|184.02|185.65|183.45|186.22|184.02|185.65|183.45|0
1699928400000|2023-11-14 02:20:00|185.77|183.57|186.22|184.02|186.45|184.25|185.77|183.57|0
1699928700000|2023-11-14 02:25:00|186.33|184.13|186.33|184.13|186.33|184.13|186.11|183.91|0
1699929000000|2023-11-14 02:30:00|186.22|184.02|186.22|184.02|186.45|184.25|186.1|183.9|0
1699929300000|2023-11-14 02:35:00|186.33|184.13|186.44|184.24|186.56|184.36|186.33|184.13|0
1699929600000|2023-11-14 02:40:00|186.33|184.13|186.44|184.24|186.56|184.36|186.33|184.13|0
1699929900000|2023-11-14 02:45:00|186.33|184.13|186.33|184.13|186.33|184.13|186.1|183.9|0
1699930200000|2023-11-14 02:50:00|186.21|184.01|186.44|184.24|186.44|184.24|186.21|184.01|0
1699930500000|2023-11-14 02:55:00|186.33|184.13|186.55|184.35|186.55|184.35|186.32|184.12|0
1699930800000|2023-11-14 03:00:00|186.67|184.47|187.01|184.81|187.01|184.81|186.67|184.47|0
1699931100000|2023-11-14 03:05:00|187.24|185.04|187.01|184.81|187.24|185.04|186.89|184.69|0
1699931400000|2023-11-14 03:10:00|187.12|184.92|187.12|184.92|187.24|185.04|187.01|184.81|0
1699931700000|2023-11-14 03:15:00|187.23|185.03|186.77|184.57|187.23|185.03|186.66|184.46|0
1699932000000|2023-11-14 03:20:00|186.89|184.69|186.77|184.57|186.89|184.69|186.77|184.57|0
1699932300000|2023-11-14 03:25:00|186.66|184.46|186.43|184.23|186.66|184.46|186.43|184.23|0
1699932600000|2023-11-14 03:30:00|186.54|184.34|186.43|184.23|186.66|184.46|186.43|184.23|0
1699932900000|2023-11-14 03:35:00|186.54|184.34|186.08|183.88|186.54|184.34|186.08|183.88|0
1699933200000|2023-11-14 03:40:00|185.97|183.77|186.08|183.88|186.31|184.11|185.97|183.77|0
1699933500000|2023-11-14 03:45:00|186.14|183.94|185.85|183.65|186.2|184|185.85|183.65|0
1699933800000|2023-11-14 03:50:00|185.74|183.54|185.62|183.42|185.85|183.65|185.62|183.42|0
1699934100000|2023-11-14 03:55:00|185.74|183.54|185.73|183.53|185.85|183.65|185.62|183.42|0
1699934400000|2023-11-14 04:00:00|185.85|183.65|185.73|183.53|185.85|183.65|185.73|183.53|0
1699934700000|2023-11-14 04:05:00|185.62|183.42|185.73|183.53|185.85|183.65|185.62|183.42|0
1699935000000|2023-11-14 04:10:00|185.84|183.64|185.73|183.53|185.84|183.64|185.73|183.53|0
1699935300000|2023-11-14 04:15:00|185.84|183.64|185.61|183.41|185.84|183.64|185.5|183.3|0
1699935600000|2023-11-14 04:20:00|185.73|183.53|185.5|183.3|185.73|183.53|185.5|183.3|0
1699935900000|2023-11-14 04:25:00|185.38|183.18|185.61|183.41|185.61|183.41|185.38|183.18|0
1699936200000|2023-11-14 04:30:00|185.72|183.52|185.61|183.41|185.72|183.52|185.61|183.41|0
1699936500000|2023-11-14 04:35:00|185.72|183.52|185.84|183.64|185.84|183.64|185.61|183.41|0
1699936800000|2023-11-14 04:40:00|185.72|183.52|185.83|183.63|185.83|183.63|185.72|183.52|0
1699937100000|2023-11-14 04:45:00|185.95|183.75|186.18|183.98|186.18|183.98|185.95|183.75|0
1699937400000|2023-11-14 04:50:00|186.17|183.97|185.95|183.75|186.17|183.97|185.95|183.75|0
1699937700000|2023-11-14 04:55:00|186|183.8|186.06|183.86|186.06|183.86|186|183.8|0
1699938000000|2023-11-14 05:00:00|186.17|183.97|186.28|184.08|186.29|184.09|186.17|183.97|0
1699938300000|2023-11-14 05:05:00|186.17|183.97|186.28|184.08|186.28|184.08|186.17|183.97|0
1699938600000|2023-11-14 05:10:00|186.17|183.97|186.4|184.2|186.51|184.31|186.17|183.97|0
1699938900000|2023-11-14 05:15:00|186.51|184.31|186.62|184.42|186.62|184.42|186.51|184.31|0
1699939500000|2023-11-14 05:25:00|186.74|184.54|186.51|184.31|186.74|184.54|186.51|184.31|0
1699939800000|2023-11-14 05:30:00|186.62|184.42|186.73|184.53|186.73|184.53|186.5|184.3|0
1699940100000|2023-11-14 05:35:00|186.85|184.65|186.39|184.19|186.85|184.65|186.27|184.07|0
1699940400000|2023-11-14 05:40:00|186.5|184.3|186.39|184.19|186.5|184.3|186.39|184.19|0
1699940700000|2023-11-14 05:45:00|186.5|184.3|186.61|184.41|186.61|184.41|186.27|184.07|0
1699941000000|2023-11-14 05:50:00|186.73|184.53|186.5|184.3|186.73|184.53|186.5|184.3|0
1699941300000|2023-11-14 05:55:00|186.38|184.18|186.61|184.41|186.61|184.41|186.38|184.18|0
1699941600000|2023-11-14 06:00:00|186.73|184.53|186.72|184.52|187.18|184.98|186.72|184.52|0
1699941900000|2023-11-14 06:05:00|186.61|184.41|186.72|184.52|186.84|184.64|186.61|184.41|0
1699942200000|2023-11-14 06:10:00|186.61|184.41|186.61|184.41|186.72|184.52|186.38|184.18|0
1699942500000|2023-11-14 06:15:00|186.72|184.52|186.38|184.18|186.95|184.75|186.26|184.06|0
1699942800000|2023-11-14 06:20:00|186.44|184.24|186.37|184.17|186.6|184.4|186.26|184.06|0
1699943100000|2023-11-14 06:25:00|186.26|184.06|186.37|184.17|186.37|184.17|186.26|184.06|0
1699943400000|2023-11-14 06:30:00|186.26|184.06|186.6|184.4|186.6|184.4|186.26|184.06|0
1699943700000|2023-11-14 06:35:00|186.49|184.29|186.48|184.28|186.6|184.4|186.37|184.17|0
1699944000000|2023-11-14 06:40:00|186.43|184.23|186.03|183.83|186.48|184.28|186.03|183.83|0
1699944300000|2023-11-14 06:45:00|186.02|183.82|186.25|184.05|186.37|184.17|185.91|183.71|0
1699944600000|2023-11-14 06:50:00|186.14|183.94|185.68|183.48|186.14|183.94|185.68|183.48|0
1699944900000|2023-11-14 06:55:00|185.79|183.59|186.02|183.82|186.02|183.82|185.79|183.59|0
1699945200000|2023-11-14 07:00:00|186.13|183.93|185.9|183.7|186.59|184.39|185.79|183.59|0
1699945500000|2023-11-14 07:05:00|186.02|183.82|186.25|184.05|186.25|184.05|185.79|183.59|0
1699945800000|2023-11-14 07:10:00|186.13|183.93|186.02|183.82|186.36|184.16|186.02|183.82|0
1699946100000|2023-11-14 07:15:00|186.13|183.93|185.67|183.47|186.13|183.93|185.67|183.47|0
1699946400000|2023-11-14 07:20:00|185.56|183.36|185.78|183.58|185.78|183.58|185.44|183.24|0
1699946700000|2023-11-14 07:25:00|185.9|183.7|185.44|183.24|185.9|183.7|185.44|183.24|0
1699947000000|2023-11-14 07:30:00|185.55|183.35|185.1|182.9|185.55|183.35|185.1|182.9|0
1699947300000|2023-11-14 07:35:00|184.98|182.78|185.21|183.01|185.21|183.01|184.98|182.78|0
1699947600000|2023-11-14 07:40:00|185.1|182.9|184.87|182.67|185.21|183.01|184.87|182.67|0
1699947900000|2023-11-14 07:45:00|184.98|182.78|184.64|182.44|184.98|182.78|184.64|182.44|0
1699948200000|2023-11-14 07:50:00|184.75|182.55|184.64|182.44|184.75|182.55|184.41|182.21|0
1699948500000|2023-11-14 07:55:00|184.75|182.55|184.52|182.32|184.75|182.55|184.52|182.32|0
1699948800000|2023-11-14 08:00:00|184.41|182.21|184.97|182.77|185.2|183|184.18|181.98|0
1699949100000|2023-11-14 08:05:00|184.86|182.66|185.2|183|185.2|183|184.18|181.98|0
1699949400000|2023-11-14 08:10:00|185.31|183.11|186.11|183.91|186.11|183.91|185.31|183.11|0
1699949700000|2023-11-14 08:15:00|186|183.8|185.54|183.34|186|183.8|185.54|183.34|0
1699950000000|2023-11-14 08:20:00|185.65|183.45|185.42|183.22|185.88|183.68|185.31|183.11|0
1699950300000|2023-11-14 08:25:00|185.54|183.34|185.19|182.99|185.88|183.68|185.19|182.99|0
1699950600000|2023-11-14 08:30:00|185.08|182.88|184.4|182.2|185.42|183.22|184.28|182.08|0
1699950900000|2023-11-14 08:35:00|184.46|182.26|184.28|182.08|185.08|182.88|184.28|182.08|0
1699951200000|2023-11-14 08:40:00|184.17|181.97|184.96|182.76|185.3|183.1|184.17|181.97|0
1699951500000|2023-11-14 08:45:00|185.08|182.88|184.62|182.42|185.42|183.22|184.62|182.42|0
1699951800000|2023-11-14 08:50:00|184.51|182.31|184.57|182.37|184.85|182.65|184.39|182.19|0
1699952100000|2023-11-14 08:55:00|184.45|182.25|184.34|182.14|184.57|182.37|184.11|181.91|0
1699952400000|2023-11-14 09:00:00|184.45|182.25|184.34|182.14|184.68|182.48|184.11|181.91|0
1699952700000|2023-11-14 09:05:00|184.45|182.25|183.43|181.23|184.45|182.25|183.43|181.23|0
1699953000000|2023-11-14 09:10:00|183.32|181.12|183.09|180.89|183.43|181.23|182.86|180.66|0
1699953300000|2023-11-14 09:15:00|182.98|180.78|182.52|180.32|183.09|180.89|182.52|180.32|0
1699953600000|2023-11-14 09:20:00|182.41|180.21|183.09|180.89|183.09|180.89|182.19|179.99|0
1699953900000|2023-11-14 09:25:00|182.97|180.77|183.08|180.88|183.31|181.11|182.97|180.77|0
1699954200000|2023-11-14 09:30:00|183.14|180.94|183.76|181.56|183.87|181.67|183.08|180.88|0
1699954500000|2023-11-14 09:35:00|183.87|181.67|183.53|181.33|184.44|182.24|183.08|180.88|0
1699954800000|2023-11-14 09:40:00|183.42|181.22|183.93|181.73|184.21|182.01|183.31|181.11|0
1699955100000|2023-11-14 09:45:00|183.98|181.78|183.3|181.1|184.32|182.12|183.3|181.1|0
1699955400000|2023-11-14 09:50:00|183.08|180.88|183.3|181.1|183.3|181.1|182.85|180.65|0
1699955700000|2023-11-14 09:55:00|183.42|181.22|183.3|181.1|183.87|181.67|183.3|181.1|0
1699956000000|2023-11-14 10:00:00|183.19|180.99|183.39|181.19|183.75|181.55|182.94|180.74|0
1699956300000|2023-11-14 10:05:00|183.34|181.14|183.51|181.31|183.62|181.42|183.28|181.08|0
1699956600000|2023-11-14 10:10:00|183.5|181.3|183.16|180.96|183.73|181.53|183.05|180.85|0
1699956900000|2023-11-14 10:15:00|183.28|181.08|182.82|180.62|183.39|181.19|182.82|180.62|0
1699957200000|2023-11-14 10:20:00|182.94|180.74|182.26|180.06|182.94|180.74|182.15|179.95|0
1699957500000|2023-11-14 10:25:00|182.15|179.95|181.81|179.61|182.26|180.06|181.81|179.61|0
1699957800000|2023-11-14 10:30:00|181.92|179.72|183.16|180.96|183.16|180.96|181.92|179.72|0
1699958100000|2023-11-14 10:35:00|183.27|181.07|183.44|181.24|183.5|181.3|183.04|180.84|0
1699958400000|2023-11-14 10:40:00|183.5|181.3|184.4|182.2|184.52|182.32|183.27|181.07|0
1699958700000|2023-11-14 10:45:00|184.29|182.09|185.2|183|185.2|183|184.29|182.09|0
1699959000000|2023-11-14 10:50:00|185.42|183.22|184.85|182.65|185.54|183.34|184.74|182.54|0
1699959300000|2023-11-14 10:55:00|184.97|182.77|185.08|182.88|185.08|182.88|184.62|182.42|0
1699959600000|2023-11-14 11:00:00|184.97|182.77|185.42|183.22|185.42|183.22|184.4|182.2|0
1699959900000|2023-11-14 11:05:00|185.53|183.33|186.22|184.02|186.22|184.02|185.19|182.99|0
1699960200000|2023-11-14 11:10:00|186.1|183.9|185.99|183.79|186.22|184.02|185.65|183.45|0
1699960500000|2023-11-14 11:15:00|186.1|183.9|185.42|183.22|186.1|183.9|185.3|183.1|0
1699960800000|2023-11-14 11:20:00|185.3|183.1|185.41|183.21|185.64|183.44|185.13|182.93|0
1699961100000|2023-11-14 11:25:00|185.53|183.33|185.87|183.67|185.98|183.78|185.41|183.21|0
1699961400000|2023-11-14 11:30:00|185.76|183.56|185.53|183.33|186.1|183.9|185.3|183.1|0
1699961700000|2023-11-14 11:35:00|185.52|183.32|185.41|183.21|185.52|183.32|185.07|182.87|0
1699962000000|2023-11-14 11:40:00|185.35|183.15|185.29|183.09|185.87|183.67|185.18|182.98|0
1699962300000|2023-11-14 11:45:00|185.41|183.21|185.63|183.43|185.75|183.55|185.18|182.98|0
1699962600000|2023-11-14 11:50:00|185.75|183.55|185.2|183|185.75|183.55|184.62|182.42|0
1699962900000|2023-11-14 11:55:00|185.09|182.89|184.63|182.43|185.09|182.89|184.47|182.27|0
1699963200000|2023-11-14 12:00:00|184.75|182.55|184.86|182.66|184.86|182.66|184.41|182.21|0
1699963500000|2023-11-14 12:05:00|184.97|182.77|184.86|182.66|185.2|183|184.52|182.32|0
1699963800000|2023-11-14 12:10:00|184.97|182.77|184.86|182.66|185.31|183.11|184.74|182.54|0
1699964100000|2023-11-14 12:15:00|184.74|182.54|185.2|183|185.2|183|184.74|182.54|0
1699964400000|2023-11-14 12:20:00|185.31|183.11|185.77|183.57|185.77|183.57|185.31|183.11|0
1699964700000|2023-11-14 12:25:00|185.88|183.68|185.42|183.22|185.88|183.68|185.08|182.88|0
1699965000000|2023-11-14 12:30:00|185.48|183.28|185.53|183.33|186.11|183.91|185.48|183.28|0
1699965300000|2023-11-14 12:35:00|185.65|183.45|185.42|183.22|185.76|183.56|185.19|182.99|0
1699965600000|2023-11-14 12:40:00|185.53|183.33|186.33|184.13|186.45|184.25|185.53|183.33|0
1699965900000|2023-11-14 12:45:00|186.45|184.25|186.79|184.59|186.9|184.7|186.1|183.9|0
1699966200000|2023-11-14 12:50:00|186.67|184.47|186.33|184.13|186.79|184.59|186.1|183.9|0
1699966500000|2023-11-14 12:55:00|186.21|184.01|185.07|182.87|186.56|184.36|184.96|182.76|0
1699966800000|2023-11-14 13:00:00|184.96|182.76|185.18|182.98|185.3|183.1|184.16|181.96|0
1699967100000|2023-11-14 13:05:00|185.3|183.1|184.5|182.3|185.75|183.55|184.5|182.3|0
1699967400000|2023-11-14 13:10:00|184.38|182.18|184.72|182.52|184.84|182.64|184.27|182.07|0
1699967700000|2023-11-14 13:15:00|184.61|182.41|183.93|181.73|184.61|182.41|183.59|181.39|0
1699968000000|2023-11-14 13:20:00|183.81|181.61|184.15|181.95|184.27|182.07|183.47|181.27|0
1699968300000|2023-11-14 13:25:00|184.04|181.84|184.44|182.24|184.72|182.52|183.93|181.73|0
1699968600000|2023-11-14 13:30:00|184.49|182.29|164.97|162.77|184.49|182.29|159.99|157.79|0
1699968900000|2023-11-14 13:35:00|164.34|162.14|163.09|160.89|164.97|162.77|162.77|160.57|0
1699969200000|2023-11-14 13:40:00|162.98|160.78|162.05|159.85|162.98|160.78|161.12|158.92|0
1699969500000|2023-11-14 13:45:00|161.74|159.54|160.6|158.4|162.46|160.26|160.6|158.4|0
1699969800000|2023-11-14 13:50:00|160.7|158.5|159.06|156.86|161.42|159.22|157.63|155.43|0
1699970100000|2023-11-14 13:55:00|160.18|157.98|159.77|157.57|160.28|158.08|159.06|156.86|0
1699970400000|2023-11-14 14:00:00|159.98|157.78|160.59|158.39|161.62|159.42|159.98|157.78|0
1699970700000|2023-11-14 14:05:00|160.69|158.49|161|158.8|161.61|159.41|160.69|158.49|0
1699971000000|2023-11-14 14:10:00|160.89|158.69|161.61|159.41|162.02|159.82|160.59|158.39|0
1699971300000|2023-11-14 14:15:00|161.51|159.31|161.2|159|162.13|159.93|160.48|158.28|0
1699971600000|2023-11-14 14:20:00|160.99|158.79|159.87|157.67|161.1|158.9|159.87|157.67|0
1699971900000|2023-11-14 14:25:00|160.27|158.07|159.97|157.77|161.09|158.89|159.86|157.66|0
1699972200000|2023-11-14 14:30:00|160.27|158.07|159.05|156.85|161.19|158.99|158.03|155.83|0
1699972500000|2023-11-14 14:35:00|158.95|156.75|158.13|155.93|160.78|158.58|157.73|155.53|0
1699972800000|2023-11-14 14:40:00|158.23|156.03|158.14|155.94|159.15|156.95|157.73|155.53|0
1699973100000|2023-11-14 14:45:00|158.04|155.84|157.84|155.64|158.14|155.94|156.14|153.94|0
1699973400000|2023-11-14 14:50:00|158.04|155.84|156.34|154.14|158.14|155.94|155.94|153.74|0
1699973700000|2023-11-14 14:55:00|156.44|154.24|155.14|152.94|156.54|154.34|154.84|152.64|0
1699974000000|2023-11-14 15:00:00|155.04|152.84|155.66|153.46|155.96|153.76|153.06|150.86|0
1699974300000|2023-11-14 15:05:00|155.86|153.66|156.36|154.16|157.66|155.46|155.76|153.56|0
1699974600000|2023-11-14 15:10:00|156.26|154.06|155.76|153.56|156.66|154.46|155.56|153.36|0
1699974900000|2023-11-14 15:15:00|156.06|153.86|155.37|153.17|156.26|154.06|154.58|152.38|0
1699975200000|2023-11-14 15:20:00|155.27|153.07|155.16|152.96|156.06|153.86|154.48|152.28|0
1699975500000|2023-11-14 15:25:00|155.26|153.06|153.59|151.39|155.56|153.36|153.49|151.29|0
1699975800000|2023-11-14 15:30:00|154.81|152.61|153.52|151.32|155.4|153.2|153.33|151.13|0
1699976100000|2023-11-14 15:35:00|153.42|151.22|153.81|151.61|154.4|152.2|153.33|151.13|0
1699976400000|2023-11-14 15:40:00|153.62|151.42|153.61|151.41|154.59|152.39|153.23|151.03|0
1699976700000|2023-11-14 15:45:00|153.52|151.32|153.13|150.93|153.52|151.32|152.45|150.25|0
1699977000000|2023-11-14 15:50:00|153.03|150.83|153.32|151.12|154|151.8|153.03|150.83|0
1699977300000|2023-11-14 15:55:00|153.22|151.02|154|151.8|154.68|152.48|153.22|151.02|0
1699977600000|2023-11-14 16:00:00|153.9|151.7|153.02|150.82|153.9|151.7|152.93|150.73|0
1699977900000|2023-11-14 16:05:00|152.93|150.73|153.12|150.92|153.71|151.51|152.83|150.63|0
1699978200000|2023-11-14 16:10:00|153.22|151.02|151.18|148.98|153.31|151.11|151.18|148.98|0
1699978500000|2023-11-14 16:15:00|151.28|149.08|152.92|150.72|152.92|150.72|151.09|148.89|0
1699978800000|2023-11-14 16:20:00|152.83|150.63|152.73|150.53|153.21|151.01|152.53|150.33|0
1699979100000|2023-11-14 16:25:00|152.82|150.62|152.24|150.04|153.12|150.92|152.05|149.85|0
1699979400000|2023-11-14 16:30:00|152.05|149.85|152.85|150.65|153.14|150.94|152.05|149.85|0
1699979700000|2023-11-14 16:35:00|152.75|150.55|153.52|151.32|153.52|151.32|152.56|150.36|0
1699980000000|2023-11-14 16:40:00|153.62|151.42|152.55|150.35|153.62|151.42|152.46|150.26|0
1699980300000|2023-11-14 16:45:00|152.46|150.26|153.81|151.61|154.2|152|151.97|149.77|0
1699980600000|2023-11-14 16:50:00|153.72|151.52|154.59|152.39|155.47|153.27|153.72|151.52|0
1699980900000|2023-11-14 16:55:00|154.69|152.49|155.08|152.88|156.55|154.35|154.69|152.49|0
1699981200000|2023-11-14 17:00:00|154.98|152.78|154.59|152.39|155.37|153.17|153.9|151.7|0
1699981500000|2023-11-14 17:05:00|154.68|152.48|155.96|153.76|156.51|154.31|154.49|152.29|0
1699981800000|2023-11-14 17:10:00|155.87|153.67|155.86|153.66|156.46|154.26|155.77|153.57|0
1699982100000|2023-11-14 17:15:00|155.77|153.57|156.26|154.06|156.46|154.26|155.76|153.56|0
1699982400000|2023-11-14 17:20:00|156.36|154.16|156.22|154.02|157.15|154.95|155.73|153.53|0
1699982700000|2023-11-14 17:25:00|156.12|153.92|155.72|153.52|156.12|153.92|155.13|152.93|0
1699983000000|2023-11-14 17:30:00|155.62|153.42|154.83|152.63|155.92|153.72|154.53|152.33|0
1699983300000|2023-11-14 17:35:00|154.93|152.73|153.84|151.64|155.12|152.92|153.84|151.64|0
1699983600000|2023-11-14 17:40:00|153.94|151.74|154.23|152.03|154.93|152.73|153.84|151.64|0
1699983900000|2023-11-14 17:45:00|154.14|151.94|153.35|151.15|154.33|152.13|153.25|151.05|0
1699984200000|2023-11-14 17:50:00|153.45|151.25|153.54|151.34|154.33|152.13|153.35|151.15|0
1699984500000|2023-11-14 17:55:00|153.45|151.25|153.25|151.05|153.84|151.64|152.96|150.76|0
1699984800000|2023-11-14 18:00:00|153.15|150.95|153.52|151.32|153.74|151.54|152.95|150.75|0
1699985100000|2023-11-14 18:05:00|153.61|151.41|153.91|151.71|153.91|151.71|153.12|150.92|0
1699985400000|2023-11-14 18:10:00|153.71|151.51|154.69|152.49|154.79|152.59|153.71|151.51|0
1699985700000|2023-11-14 18:15:00|154.79|152.59|154.39|152.19|154.89|152.69|154.2|152|0
1699986000000|2023-11-14 18:20:00|154.49|152.29|154.25|152.05|154.69|152.49|154.2|152|0
1699986300000|2023-11-14 18:25:00|154.19|151.99|153.41|151.21|154.19|151.99|153.41|151.21|0
1699986600000|2023-11-14 18:30:00|153.31|151.11|153.21|151.01|153.31|151.11|152.34|150.14|0
1699986900000|2023-11-14 18:35:00|153.31|151.11|152.82|150.62|153.8|151.6|152.82|150.62|0
1699987200000|2023-11-14 18:40:00|152.87|150.67|154.09|151.89|154.39|152.19|152.82|150.62|0
1699987500000|2023-11-14 18:45:00|154.19|151.99|153.7|151.5|154.48|152.28|153.7|151.5|0
1699987800000|2023-11-14 18:50:00|153.6|151.4|154.48|152.28|154.58|152.38|153.4|151.2|0
1699988100000|2023-11-14 18:55:00|154.38|152.18|155.76|153.56|155.76|153.56|154.38|152.18|0
1699988400000|2023-11-14 19:00:00|155.86|153.66|156.55|154.35|156.65|154.45|155.56|153.36|0
1699988700000|2023-11-14 19:05:00|156.65|154.45|156.75|154.55|157.94|155.74|156.15|153.95|0
1699989000000|2023-11-14 19:10:00|156.85|154.65|156.67|154.47|157.74|155.54|155.79|153.59|0
1699989300000|2023-11-14 19:15:00|156.57|154.37|156.47|154.27|157.07|154.87|156.37|154.17|0
1699989600000|2023-11-14 19:20:00|156.57|154.37|156.08|153.88|156.87|154.67|155.98|153.78|0
1699989900000|2023-11-14 19:25:00|155.98|153.78|154.99|152.79|156.47|154.27|154.89|152.69|0
1699990200000|2023-11-14 19:30:00|154.94|152.74|153.71|151.51|154.94|152.74|153.32|151.12|0
1699990500000|2023-11-14 19:35:00|153.61|151.41|153.32|151.12|153.81|151.61|153.22|151.02|0
1699990800000|2023-11-14 19:40:00|153.42|151.22|153.16|150.96|154.64|152.44|152.68|150.48|0
1699991100000|2023-11-14 19:45:00|153.07|150.87|152.58|150.38|153.07|150.87|152.38|150.18|0
1699991400000|2023-11-14 19:50:00|152.48|150.28|151.99|149.79|152.48|150.28|151.7|149.5|0
1699991700000|2023-11-14 19:55:00|151.8|149.6|151.41|149.21|151.9|149.7|151.22|149.02|0
1699992000000|2023-11-14 20:00:00|151.51|149.31|151.5|149.3|151.8|149.6|151.22|149.02|0
1699992300000|2023-11-14 20:05:00|151.6|149.4|150.06|147.86|151.6|149.4|149.96|147.76|0
1699992600000|2023-11-14 20:10:00|150.15|147.95|150.48|148.28|151.25|149.05|150.15|147.95|0
1699992900000|2023-11-14 20:15:00|150.38|148.18|150.28|148.08|150.48|148.28|150|147.8|0
1699993200000|2023-11-14 20:20:00|150.38|148.18|151.24|149.04|151.24|149.04|150.19|147.99|0
1699993500000|2023-11-14 20:25:00|151.15|148.95|150.76|148.56|151.82|149.62|150.76|148.56|0
1699993800000|2023-11-14 20:30:00|150.66|148.46|151.43|149.23|151.53|149.33|150.57|148.37|0
1699994100000|2023-11-14 20:35:00|151.53|149.33|151.43|149.23|152.11|149.91|151.24|149.04|0
1699994400000|2023-11-14 20:40:00|151.53|149.33|151.91|149.71|152.11|149.91|150.95|148.75|0
1699994700000|2023-11-14 20:45:00|152.11|149.91|153.37|151.17|153.37|151.17|151.91|149.71|0
1699995000000|2023-11-14 20:50:00|153.95|151.75|156.34|153.48|156.34|153.71|153.95|151.75|0
1699995300000|2023-11-14 20:55:00|155.95|153.09|155.55|152.69|157.23|154.37|154.96|152.1|0
1699995600000|2023-11-14 21:00:00|155.75|152.89|154.18|151.32|155.75|152.89|153.11|150.25|0
1699995900000|2023-11-14 21:05:00|154.28|151.42|154.47|151.61|154.67|151.81|154.08|151.22|0
1699996200000|2023-11-14 21:10:00|154.37|151.51|154.37|151.51|154.47|151.61|154.23|151.37|0
1699996500000|2023-11-14 21:15:00|154.4|151.28|154.24|151.84|154.6|151.84|154.14|151.19|0
1699996800000|2023-11-14 21:20:00|154.14|151.74|154.14|151.74|154.24|151.84|154.14|151.74|0
1699997100000|2023-11-14 21:25:00|154.04|151.64|153.36|150.96|154.04|151.64|153.36|150.96|0
1699997400000|2023-11-14 21:30:00|153.26|150.86|153.35|150.95|153.36|150.96|153.26|150.86|0
1699997700000|2023-11-14 21:35:00|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1699998000000|2023-11-14 21:40:00|153.35|150.95|153.35|150.95|153.45|151.05|153.35|150.95|0
1699998300000|2023-11-14 21:45:00|153.45|151.05|153.84|151.44|153.84|151.44|153.35|150.95|0
1699998600000|2023-11-14 21:50:00|153.74|151.34|153.64|151.24|153.74|151.34|153.45|151.05|0
1699998900000|2023-11-14 21:55:00|153.54|151.14|153.79|151.39|153.79|151.39|153.54|151.14|0
1699999200000|2023-11-14 22:00:00|153.76|151.36|153.82|151.42|153.82|151.42|153.58|151.18|0
1699999500000|2023-11-14 22:05:00|153.88|151.48|153.74|151.34|153.97|151.57|153.55|151.15|0
1699999800000|2023-11-14 22:10:00|153.75|151.35|153.92|151.52|153.95|151.55|153.68|151.28|0
1700000100000|2023-11-14 22:15:00|153.75|151.35|153.48|151.08|153.75|151.35|153.48|151.08|0
1700000400000|2023-11-14 22:20:00|153.46|151.06|153.49|151.09|153.49|151.09|153.42|151.02|0
1700000700000|2023-11-14 22:25:00|153.48|151.08|153.48|151.08|153.49|151.09|153.36|150.96|0
1700001000000|2023-11-14 22:30:00|153.52|151.12|153.53|151.13|153.55|151.15|153.48|151.08|0
1700001300000|2023-11-14 22:35:00|153.48|151.08|153.37|150.97|153.48|151.08|153.37|150.97|0
1700001600000|2023-11-14 22:40:00|153.39|150.99|153.34|150.94|153.4|151|153.34|150.94|0
1700001900000|2023-11-14 22:45:00|153.3|150.9|153.31|150.91|153.34|150.94|153.28|150.88|0
1700002200000|2023-11-14 22:50:00|153.34|150.94|153.33|150.93|153.37|150.97|153.23|150.83|0
1700002500000|2023-11-14 22:55:00|153.24|150.84|153.28|150.88|153.38|150.98|153.21|150.81|0
1700002800000|2023-11-14 23:00:00|152.99|150.59|152.45|150.05|153.48|151.08|152.26|149.86|0
1700003100000|2023-11-14 23:05:00|152.5|150.1|152.45|150.05|152.55|150.15|152.26|149.86|0
1700003400000|2023-11-14 23:10:00|152.35|149.95|152.35|149.95|152.45|150.05|152.26|149.86|0
1700003700000|2023-11-14 23:15:00|152.26|149.86|152.35|149.95|152.55|150.15|152.26|149.86|0
1700004000000|2023-11-14 23:20:00|152.45|150.05|152.45|150.05|152.54|150.14|152.25|149.85|0
1700004300000|2023-11-14 23:25:00|152.54|150.14|152.35|149.95|152.54|150.14|152.25|149.85|0
1700004600000|2023-11-14 23:30:00|152.25|149.85|152.54|150.14|152.64|150.24|152.25|149.85|0
1700004900000|2023-11-14 23:35:00|152.44|150.04|152.15|149.75|152.44|150.04|152.15|149.75|0
1700005200000|2023-11-14 23:40:00|152.2|149.8|152.05|149.65|152.25|149.85|151.76|149.36|0
1700005500000|2023-11-14 23:45:00|152.15|149.75|152.73|150.33|152.73|150.33|152.05|149.65|0
1700005800000|2023-11-14 23:50:00|152.78|150.38|152.73|150.33|152.92|150.52|152.44|150.04|0
1700006100000|2023-11-14 23:55:00|152.82|150.42|152.92|150.52|153.11|150.71|152.73|150.33|0
1700006400000|2023-11-15 00:00:00|152.82|150.42|153.11|150.71|153.21|150.81|152.63|150.23|0
1700006700000|2023-11-15 00:05:00|153.21|150.81|153.06|150.66|153.31|150.91|153.01|150.61|0
1700007000000|2023-11-15 00:10:00|153.11|150.71|153.69|151.29|153.69|151.29|153.11|150.71|0
1700007300000|2023-11-15 00:15:00|153.6|151.2|153.4|151|153.79|151.39|153.4|151|0
1700007600000|2023-11-15 00:20:00|153.3|150.9|153.4|151|153.5|151.1|153.2|150.8|0
1700007900000|2023-11-15 00:25:00|153.5|151.1|153.2|150.8|153.59|151.19|153.2|150.8|0
1700008200000|2023-11-15 00:30:00|153.3|150.9|153.3|150.9|153.4|151|153.1|150.7|0
1700008500000|2023-11-15 00:35:00|153.2|150.8|153.2|150.8|153.3|150.9|153.1|150.7|0
1700008800000|2023-11-15 00:40:00|153.1|150.7|153.68|151.28|153.68|151.28|153.1|150.7|0
1700009100000|2023-11-15 00:45:00|153.78|151.38|153.39|150.99|153.78|151.38|153.39|150.99|0
1700009400000|2023-11-15 00:50:00|153.29|150.89|153.19|150.79|153.29|150.89|153|150.6|0
1700009700000|2023-11-15 00:55:00|153.1|150.7|153.1|150.7|153.29|150.89|153|150.6|0
1700010000000|2023-11-15 01:00:00|153|150.6|153.09|150.69|153.19|150.79|152.9|150.5|0
1700010300000|2023-11-15 01:05:00|153|150.6|152.9|150.5|153|150.6|152.7|150.3|0
1700010600000|2023-11-15 01:10:00|152.8|150.4|152.61|150.21|152.99|150.59|152.61|150.21|0
1700010900000|2023-11-15 01:15:00|152.51|150.11|153.09|150.69|153.09|150.69|152.51|150.11|0
1700011200000|2023-11-15 01:20:00|152.99|150.59|153.38|150.98|153.48|151.08|152.99|150.59|0
1700011500000|2023-11-15 01:25:00|153.28|150.88|153.28|150.88|153.38|150.98|153.09|150.69|0
1700011800000|2023-11-15 01:30:00|153.08|150.79|153.76|151.56|153.76|151.56|152.99|150.79|0
1700012100000|2023-11-15 01:35:00|153.67|151.47|153.27|151.07|153.67|151.47|153.08|150.88|0
1700012400000|2023-11-15 01:40:00|153.18|150.98|153.08|150.88|153.18|150.98|152.59|150.39|0
1700012700000|2023-11-15 01:45:00|153.03|150.83|152.79|150.59|153.03|150.83|152.59|150.39|0
1700013000000|2023-11-15 01:50:00|152.88|150.68|153.17|150.97|153.17|150.97|152.69|150.49|0
1700013300000|2023-11-15 01:55:00|153.08|150.88|152.93|150.73|153.17|150.97|152.88|150.68|0
1700013600000|2023-11-15 02:00:00|152.88|150.68|152.97|150.77|152.98|150.78|152.59|150.39|0
1700013900000|2023-11-15 02:05:00|153.07|150.87|153.07|150.87|153.17|150.97|152.88|150.68|0
1700014200000|2023-11-15 02:10:00|153.17|150.97|152.93|150.73|153.17|150.97|152.87|150.67|0
1700014500000|2023-11-15 02:15:00|152.87|150.67|152.58|150.38|152.97|150.77|152.49|150.29|0
1700014800000|2023-11-15 02:20:00|152.48|150.28|152.63|150.43|152.78|150.58|152.48|150.28|0
1700015100000|2023-11-15 02:25:00|152.48|150.28|152.48|150.28|152.68|150.48|152.39|150.19|0
1700015400000|2023-11-15 02:30:00|152.58|150.38|152.19|149.99|152.58|150.38|152.19|149.99|0
1700015700000|2023-11-15 02:35:00|152.09|149.89|151.9|149.7|152.19|149.99|151.9|149.7|0
1700016000000|2023-11-15 02:40:00|151.95|149.75|151.7|149.5|152.09|149.89|151.7|149.5|0
1700016300000|2023-11-15 02:45:00|151.8|149.6|151.51|149.31|151.8|149.6|151.41|149.21|0
1700016600000|2023-11-15 02:50:00|151.41|149.21|151.12|148.92|151.51|149.31|151.12|148.92|0
1700016900000|2023-11-15 02:55:00|151.02|148.82|150.73|148.53|151.02|148.82|150.73|148.53|0
1700017200000|2023-11-15 03:00:00|150.83|148.63|150.83|148.63|151.02|148.82|150.73|148.53|0
1700017500000|2023-11-15 03:05:00|150.88|148.68|150.64|148.44|150.93|148.73|150.54|148.34|0
1700017800000|2023-11-15 03:10:00|150.73|148.53|150.63|148.43|150.73|148.53|150.54|148.34|0
1700018100000|2023-11-15 03:15:00|150.54|148.34|150.63|148.43|150.63|148.43|150.25|148.05|0
1700018400000|2023-11-15 03:20:00|150.73|148.53|150.92|148.72|150.92|148.72|150.54|148.34|0
1700018700000|2023-11-15 03:25:00|150.82|148.62|150.92|148.72|151.01|148.81|150.73|148.53|0
1700019000000|2023-11-15 03:30:00|151.01|148.81|151.2|149|151.3|149.1|151.01|148.81|0
1700019300000|2023-11-15 03:35:00|151.3|149.1|151.11|148.91|151.3|149.1|151.01|148.81|0
1700019600000|2023-11-15 03:40:00|151.01|148.81|151.01|148.81|151.11|148.91|150.91|148.71|0
1700019900000|2023-11-15 03:45:00|150.91|148.71|151.01|148.81|151.1|148.9|150.91|148.71|0
1700020200000|2023-11-15 03:50:00|150.91|148.71|150.91|148.71|151.01|148.81|150.91|148.71|0
1700020500000|2023-11-15 03:55:00|150.81|148.61|150.72|148.52|150.91|148.71|150.62|148.42|0
1700020800000|2023-11-15 04:00:00|150.62|148.42|150.71|148.51|150.81|148.61|150.62|148.42|0
1700021100000|2023-11-15 04:05:00|150.62|148.42|150.52|148.32|150.71|148.51|150.52|148.32|0
1700021400000|2023-11-15 04:10:00|150.42|148.22|150.42|148.22|150.52|148.32|150.42|148.22|0
1700021700000|2023-11-15 04:15:00|150.52|148.32|150.61|148.41|150.61|148.41|150.42|148.22|0
1700022000000|2023-11-15 04:20:00|150.71|148.51|150.71|148.51|150.8|148.6|150.61|148.41|0
1700022600000|2023-11-15 04:30:00|150.61|148.41|150.7|148.5|150.71|148.51|150.61|148.41|0
1700022900000|2023-11-15 04:35:00|150.61|148.41|150.8|148.6|150.8|148.6|150.51|148.31|0
1700023500000|2023-11-15 04:45:00|150.89|148.69|150.89|148.69|150.89|148.69|150.89|148.69|0
1700023800000|2023-11-15 04:50:00|150.99|148.79|150.99|148.79|151.08|148.88|150.99|148.79|0
1700024100000|2023-11-15 04:55:00|151.08|148.88|151.08|148.88|151.18|148.98|151.08|148.88|0
1700024400000|2023-11-15 05:00:00|151.18|148.98|150.98|148.78|151.27|149.07|150.98|148.78|0
1700024700000|2023-11-15 05:05:00|151.08|148.88|151.17|148.97|151.17|148.97|150.98|148.78|0
1700025000000|2023-11-15 05:10:00|151.08|148.88|150.88|148.68|151.08|148.88|150.88|148.68|0
1700025300000|2023-11-15 05:15:00|150.79|148.59|150.69|148.49|150.88|148.68|150.69|148.49|0
1700025600000|2023-11-15 05:20:00|150.79|148.59|150.5|148.3|150.79|148.59|150.5|148.3|0
1700025900000|2023-11-15 05:25:00|150.59|148.39|149.63|147.43|150.59|148.39|149.54|147.34|0
1700026200000|2023-11-15 05:30:00|149.73|147.53|149.54|147.34|149.82|147.62|149.54|147.34|0
1700026500000|2023-11-15 05:35:00|149.53|147.33|149.53|147.33|149.63|147.43|149.34|147.14|0
1700026800000|2023-11-15 05:40:00|149.63|147.43|149.91|147.71|149.92|147.72|149.53|147.33|0
1700027100000|2023-11-15 05:45:00|149.82|147.62|149.72|147.52|149.82|147.62|149.63|147.43|0
1700027400000|2023-11-15 05:50:00|149.63|147.43|150.2|148|150.2|148|149.63|147.43|0
1700027700000|2023-11-15 05:55:00|150.3|148.1|150.2|148|150.39|148.19|150.1|147.9|0
1700028000000|2023-11-15 06:00:00|150.29|148.09|150.48|148.28|150.58|148.38|150.29|148.09|0
1700028300000|2023-11-15 06:05:00|150.58|148.38|150.58|148.38|150.58|148.38|150.29|148.09|0
1700028600000|2023-11-15 06:10:00|150.48|148.28|150.67|148.47|150.77|148.57|150.48|148.28|0
1700028900000|2023-11-15 06:15:00|150.58|148.38|150.48|148.28|150.63|148.43|150.38|148.18|0
1700029200000|2023-11-15 06:20:00|150.43|148.23|150.57|148.37|150.57|148.37|150.29|148.09|0
1700029500000|2023-11-15 06:25:00|150.48|148.28|150.28|148.08|150.57|148.37|150.28|148.08|0
1700029800000|2023-11-15 06:30:00|150.38|148.18|150.38|148.18|150.57|148.37|150.28|148.08|0
1700030100000|2023-11-15 06:35:00|150.43|148.23|149.9|147.7|150.47|148.27|149.9|147.7|0
1700030400000|2023-11-15 06:40:00|149.8|147.6|149.56|147.36|149.9|147.7|149.42|147.22|0
1700030700000|2023-11-15 06:45:00|149.61|147.41|150.09|147.89|150.09|147.89|149.04|146.84|0
1700031000000|2023-11-15 06:50:00|150.18|147.98|149.89|147.69|150.18|147.98|149.51|147.31|0
1700031300000|2023-11-15 06:55:00|149.99|147.79|149.89|147.69|150.28|148.08|149.89|147.69|0
1700031600000|2023-11-15 07:00:00|149.8|147.6|151.04|148.84|151.14|148.94|149.51|147.31|0
1700031900000|2023-11-15 07:05:00|151.14|148.94|151.62|149.42|151.72|149.52|150.95|148.75|0
1700032200000|2023-11-15 07:10:00|151.52|149.32|151.71|149.51|151.91|149.71|151.43|149.23|0
1700032500000|2023-11-15 07:15:00|151.76|149.56|151.67|149.47|151.91|149.71|151.52|149.32|0
1700032800000|2023-11-15 07:20:00|151.62|149.42|151.61|149.41|151.81|149.61|151.52|149.32|0
1700033100000|2023-11-15 07:25:00|151.71|149.51|151.42|149.22|151.71|149.51|151.42|149.22|0
1700033400000|2023-11-15 07:30:00|151.32|149.12|151.42|149.22|151.52|149.32|151.23|149.03|0
1700033700000|2023-11-15 07:35:00|151.51|149.31|151.13|148.93|151.51|149.31|150.93|148.73|0
1700034000000|2023-11-15 07:40:00|151.03|148.83|151.22|149.02|151.32|149.12|150.84|148.64|0
1700034300000|2023-11-15 07:45:00|151.32|149.12|151.51|149.31|151.61|149.41|151.32|149.12|0
1700034600000|2023-11-15 07:50:00|151.61|149.41|151.51|149.31|151.61|149.41|151.12|148.92|0
1700034900000|2023-11-15 07:55:00|151.41|149.21|151.65|149.45|151.8|149.6|151.41|149.21|0
1700035200000|2023-11-15 08:00:00|151.7|149.5|150.45|148.25|151.7|149.5|150.45|148.25|0
1700035500000|2023-11-15 08:05:00|150.35|148.15|150.73|148.53|150.93|148.73|150.06|147.86|0
1700035800000|2023-11-15 08:10:00|150.64|148.44|151.02|148.82|151.31|149.11|150.35|148.15|0
1700036100000|2023-11-15 08:15:00|150.92|148.72|150.63|148.43|151.02|148.82|150.35|148.15|0
1700036400000|2023-11-15 08:20:00|150.73|148.53|150.53|148.33|150.82|148.62|150.34|148.14|0
1700036700000|2023-11-15 08:25:00|150.34|148.14|150.82|148.62|151.01|148.81|150.34|148.14|0
1700037000000|2023-11-15 08:30:00|150.92|148.72|150.53|148.33|151.01|148.81|150.53|148.33|0
1700037300000|2023-11-15 08:35:00|150.49|148.29|150.15|147.95|150.49|148.29|149.96|147.76|0
1700037600000|2023-11-15 08:40:00|150.24|148.04|149.19|146.99|150.34|148.14|149.1|146.9|0
1700037900000|2023-11-15 08:45:00|149.1|146.9|149|146.8|149.29|147.09|148.81|146.61|0
1700038200000|2023-11-15 08:50:00|148.9|146.7|148.9|146.7|149|146.8|148.62|146.42|0
1700038500000|2023-11-15 08:55:00|149|146.8|148.62|146.42|149|146.8|148.43|146.23|0
1700038800000|2023-11-15 09:00:00|148.71|146.51|149.09|146.89|149.38|147.18|148.52|146.32|0
1700039100000|2023-11-15 09:05:00|148.99|146.79|149.37|147.17|149.42|147.22|148.8|146.6|0
1700039400000|2023-11-15 09:10:00|149.28|147.08|150.14|147.94|150.42|148.22|149.28|147.08|0
1700039700000|2023-11-15 09:15:00|150.04|147.84|151.19|148.99|151.29|149.09|149.94|147.74|0
1700040000000|2023-11-15 09:20:00|151.29|149.09|150.8|148.6|151.38|149.18|150.71|148.51|0
1700040300000|2023-11-15 09:25:00|150.9|148.7|151.19|148.99|151.57|149.37|150.71|148.51|0
1700040600000|2023-11-15 09:30:00|151.09|148.89|151.57|149.37|151.57|149.37|151.09|148.89|0
1700040900000|2023-11-15 09:35:00|151.67|149.47|151.38|149.18|151.67|149.47|151.28|149.08|0
1700041200000|2023-11-15 09:40:00|151.28|149.08|152.34|150.14|152.43|150.23|151.28|149.08|0
1700041500000|2023-11-15 09:45:00|152.29|150.09|152.24|150.04|152.43|150.23|151.95|149.75|0
1700041800000|2023-11-15 09:50:00|152.34|150.14|152.24|150.04|152.34|150.14|152.05|149.85|0
1700042100000|2023-11-15 09:55:00|152.34|150.14|151.75|149.55|152.34|150.14|151.75|149.55|0
1700042400000|2023-11-15 10:00:00|151.85|149.65|151.56|149.36|152.04|149.84|151.56|149.36|0
1700042700000|2023-11-15 10:05:00|151.46|149.26|150.98|148.78|151.66|149.46|150.98|148.78|0
1700043000000|2023-11-15 10:10:00|151.08|148.88|151.08|148.88|151.08|148.88|150.88|148.68|0
1700043300000|2023-11-15 10:15:00|151.17|148.97|150.98|148.78|151.56|149.36|150.98|148.78|0
1700043600000|2023-11-15 10:20:00|150.88|148.68|150.98|148.78|151.07|148.87|150.88|148.68|0
1700043900000|2023-11-15 10:25:00|150.88|148.68|150.3|148.1|150.88|148.68|150.21|148.01|0
1700044200000|2023-11-15 10:30:00|150.21|148.01|149.73|147.53|150.3|148.1|149.54|147.34|0
1700044500000|2023-11-15 10:35:00|149.63|147.43|148.87|146.67|149.63|147.43|148.87|146.67|0
1700044800000|2023-11-15 10:40:00|148.92|146.72|149.24|147.04|149.92|147.72|148.92|146.72|0
1700045100000|2023-11-15 10:45:00|149.33|147.13|149.23|147.03|149.33|147.13|148.85|146.65|0
1700045400000|2023-11-15 10:50:00|149.14|146.94|148.66|146.46|149.23|147.03|148.57|146.37|0
1700045700000|2023-11-15 10:55:00|148.76|146.56|148.94|146.74|149.04|146.84|148.47|146.27|0
1700046000000|2023-11-15 11:00:00|148.85|146.65|149.42|147.22|149.42|147.22|148.85|146.65|0
1700046300000|2023-11-15 11:05:00|149.51|147.31|149.89|147.69|150.37|148.17|149.42|147.22|0
1700046600000|2023-11-15 11:10:00|149.99|147.79|150.28|148.08|150.37|148.17|149.8|147.6|0
1700046900000|2023-11-15 11:15:00|150.18|147.98|150.08|147.88|150.37|148.17|149.8|147.6|0
1700047200000|2023-11-15 11:20:00|149.99|147.79|149.79|147.59|150.08|147.88|149.6|147.4|0
1700047500000|2023-11-15 11:25:00|149.7|147.5|149.51|147.31|149.79|147.59|149.32|147.12|0
1700047800000|2023-11-15 11:30:00|149.6|147.4|148.93|146.73|149.7|147.5|148.84|146.64|0
1700048100000|2023-11-15 11:35:00|148.89|146.69|148.65|146.45|148.93|146.73|148.46|146.26|0
1700048400000|2023-11-15 11:40:00|148.55|146.35|148.65|146.45|148.93|146.73|148.32|146.12|0
1700048700000|2023-11-15 11:45:00|148.6|146.4|147.98|145.78|148.74|146.54|147.98|145.78|0
1700049000000|2023-11-15 11:50:00|148.08|145.88|148.17|145.97|148.26|146.06|147.98|145.78|0
1700049300000|2023-11-15 11:55:00|148.07|145.87|147.98|145.78|148.17|145.97|147.88|145.68|0
1700049600000|2023-11-15 12:00:00|148.07|145.87|148.07|145.87|148.74|146.54|148.07|145.87|0
1700049900000|2023-11-15 12:05:00|148.17|145.97|148.07|145.87|148.45|146.25|148.07|145.87|0
1700050200000|2023-11-15 12:10:00|148.16|145.96|147.03|144.83|148.16|145.96|146.93|144.73|0
1700050500000|2023-11-15 12:15:00|147.12|144.92|147.4|145.2|147.4|145.2|146.75|144.55|0
1700050800000|2023-11-15 12:20:00|147.31|145.11|148.73|146.53|149.01|146.81|147.22|145.02|0
1700051100000|2023-11-15 12:25:00|148.63|146.43|147.97|145.77|148.92|146.72|147.5|145.3|0
1700051400000|2023-11-15 12:30:00|148.02|145.82|148.05|145.85|148.45|146.25|147.02|144.82|0
1700051700000|2023-11-15 12:35:00|147.96|145.76|148.34|146.14|148.72|146.52|147.96|145.76|0
1700052000000|2023-11-15 12:40:00|148.24|146.04|148.62|146.42|148.9|146.7|148.24|146.04|0
1700052300000|2023-11-15 12:45:00|148.71|146.51|148.9|146.7|149.19|146.99|148.52|146.32|0
1700052600000|2023-11-15 12:50:00|148.81|146.61|148.33|146.13|149.09|146.89|148.33|146.13|0
1700052900000|2023-11-15 12:55:00|148.43|146.23|147.76|145.56|148.43|146.23|147.58|145.38|0
1700053200000|2023-11-15 13:00:00|147.67|145.47|147.95|145.75|148.33|146.13|147.39|145.19|0
1700053500000|2023-11-15 13:05:00|148.04|145.84|147.71|145.51|148.33|146.13|147.48|145.28|0
1700053800000|2023-11-15 13:10:00|147.67|145.47|147.85|145.65|148.61|146.41|147.57|145.37|0
1700054100000|2023-11-15 13:15:00|147.95|145.75|147.66|145.46|148.23|146.03|147.38|145.18|0
1700054400000|2023-11-15 13:20:00|147.57|145.37|147.9|145.7|148.04|145.84|147.47|145.27|0
1700054700000|2023-11-15 13:25:00|147.94|145.74|147.94|145.74|148.23|146.03|147.75|145.55|0
1700055000000|2023-11-15 13:30:00|148.04|145.84|148.9|146.7|150.41|148.21|145.09|142.89|0
1700055300000|2023-11-15 13:35:00|149.09|146.89|150.04|147.84|150.33|148.13|148.42|146.22|0
1700055600000|2023-11-15 13:40:00|150.13|147.93|151.38|149.18|151.86|149.66|149.18|146.98|0
1700055900000|2023-11-15 13:45:00|151.48|149.28|149.75|147.55|152.05|149.85|149.65|147.45|0
1700056200000|2023-11-15 13:50:00|149.84|147.64|148.89|146.69|149.84|147.64|148.79|146.59|0
1700056500000|2023-11-15 13:55:00|148.98|146.78|149.65|147.45|149.94|147.74|148.89|146.69|0
1700056800000|2023-11-15 14:00:00|149.36|147.16|150.61|148.41|150.8|148.6|149.36|147.16|0
1700057100000|2023-11-15 14:05:00|150.51|148.31|150.99|148.79|150.99|148.79|150.13|147.93|0
1700057400000|2023-11-15 14:10:00|150.89|148.69|151.85|149.65|151.95|149.75|150.89|148.69|0
1700057700000|2023-11-15 14:15:00|151.76|149.56|151.47|149.27|152.34|150.14|151.27|149.07|0
1700058000000|2023-11-15 14:20:00|151.56|149.36|151.95|149.75|152.24|150.04|151.27|149.07|0
1700058300000|2023-11-15 14:25:00|151.9|149.7|150.5|148.3|152.04|149.84|150.5|148.3|0
1700058600000|2023-11-15 14:30:00|149.64|147.44|148.97|146.77|150.21|148.01|148.4|146.2|0
1700058900000|2023-11-15 14:35:00|148.78|146.58|149.45|147.25|149.83|147.63|147.93|145.73|0
1700059200000|2023-11-15 14:40:00|149.35|147.15|149.81|147.61|151.07|148.87|148.88|146.68|0
1700059500000|2023-11-15 14:45:00|149.96|147.76|149.91|147.71|150.77|148.57|149.43|147.23|0
1700059800000|2023-11-15 14:50:00|149.81|147.61|150.96|148.76|152.41|150.21|149.62|147.42|0
1700060100000|2023-11-15 14:55:00|151.06|148.86|150.48|148.28|151.64|149.44|150.1|147.9|0
1700060400000|2023-11-15 15:00:00|150.38|148.18|150|147.8|150.96|148.76|149.81|147.61|0
1700060700000|2023-11-15 15:05:00|150.09|147.89|148.85|146.65|150.67|148.47|148.85|146.65|0
1700061000000|2023-11-15 15:10:00|148.95|146.75|148.85|146.65|149.71|147.51|148.66|146.46|0
1700061300000|2023-11-15 15:15:00|148.75|146.55|147.71|145.51|148.85|146.65|147.04|144.84|0
1700061600000|2023-11-15 15:20:00|147.61|145.41|147.14|144.94|148.37|146.17|147.05|144.85|0
1700061900000|2023-11-15 15:25:00|147.05|144.85|148.09|145.89|148.28|146.08|146.11|143.91|0
1700062200000|2023-11-15 15:30:00|147.99|145.79|147.9|145.7|148.85|146.65|147.33|145.13|0
1700062500000|2023-11-15 15:35:00|147.8|145.6|147.8|145.6|147.99|145.79|147.14|144.94|0
1700062800000|2023-11-15 15:40:00|147.71|145.51|147.04|144.84|147.89|145.69|146.67|144.47|0
1700063100000|2023-11-15 15:45:00|146.95|144.75|146.96|144.76|147.52|145.32|146.29|144.09|0
1700063400000|2023-11-15 15:50:00|147.05|144.85|146.77|144.57|147.24|145.04|146.3|144.1|0
1700063700000|2023-11-15 15:55:00|146.86|144.66|147.24|145.04|147.52|145.32|146.39|144.19|0
1700064000000|2023-11-15 16:00:00|147.05|144.85|146.95|144.75|147.23|145.03|146.2|144|0
1700064300000|2023-11-15 16:05:00|147.23|145.03|147.61|145.41|148.93|146.73|147.14|144.94|0
1700064600000|2023-11-15 16:10:00|147.51|145.31|148.93|146.73|149.03|146.83|146.95|144.75|0
1700064900000|2023-11-15 16:15:00|148.84|146.64|147.89|145.69|149.21|147.01|147.79|145.59|0
1700065200000|2023-11-15 16:20:00|147.79|145.59|147.51|145.31|148.55|146.35|147.32|145.12|0
1700065500000|2023-11-15 16:25:00|147.6|145.4|148.45|146.25|148.83|146.63|147.6|145.4|0
1700065800000|2023-11-15 16:30:00|148.36|146.16|148.26|146.06|148.74|146.54|147.88|145.68|0
1700066100000|2023-11-15 16:35:00|148.35|146.15|149.3|147.1|150.64|148.44|148.26|146.06|0
1700066400000|2023-11-15 16:40:00|150.67|148.47|152.39|150.19|152.78|150.58|150.67|148.47|0
1700066700000|2023-11-15 16:45:00|152.3|150.1|150.95|148.75|152.3|150.1|150.66|148.46|0
1700067000000|2023-11-15 16:50:00|151.04|148.84|152.2|150|152.39|150.19|150.66|148.46|0
1700067300000|2023-11-15 16:55:00|152.1|149.9|152|149.8|152.39|150.19|151.52|149.32|0
1700067600000|2023-11-15 17:00:00|152.1|149.9|152|149.8|152.48|150.28|151.42|149.22|0
1700067900000|2023-11-15 17:05:00|152.1|149.9|152|149.8|152.39|150.19|151.14|148.94|0
1700068200000|2023-11-15 17:10:00|152.1|149.9|152.19|149.99|153.16|150.96|152|149.8|0
1700068500000|2023-11-15 17:15:00|152.09|149.89|152.19|149.99|152.77|150.57|151.9|149.7|0
1700068800000|2023-11-15 17:20:00|152.29|150.09|151.61|149.41|152.48|150.28|151.32|149.12|0
1700069100000|2023-11-15 17:25:00|151.71|149.51|150.74|148.54|151.8|149.6|150.74|148.54|0
1700069400000|2023-11-15 17:30:00|150.94|148.74|150.55|148.35|151.61|149.41|150.55|148.35|0
1700069700000|2023-11-15 17:35:00|150.65|148.45|150.45|148.25|150.93|148.73|150.07|147.87|0
1700070000000|2023-11-15 17:40:00|150.55|148.35|151.6|149.4|151.99|149.79|150.26|148.06|0
1700070300000|2023-11-15 17:45:00|151.7|149.5|151.03|148.83|152.08|149.88|151.03|148.83|0
1700070600000|2023-11-15 17:50:00|151.12|148.92|151.5|149.3|152.08|149.88|151.12|148.92|0
1700070900000|2023-11-15 17:55:00|151.6|149.4|152.37|150.17|152.66|150.46|151.02|148.82|0
1700071200000|2023-11-15 18:00:00|152.66|150.46|153.14|150.94|153.92|151.72|152.08|149.88|0
1700071500000|2023-11-15 18:05:00|153.24|151.04|154.79|152.59|155.18|152.98|153.04|150.84|0
1700071800000|2023-11-15 18:10:00|154.7|152.5|155.38|153.18|155.48|153.28|154.11|151.91|0
1700072100000|2023-11-15 18:15:00|155.28|153.08|154.59|152.39|156.06|153.86|154.59|152.39|0
1700072400000|2023-11-15 18:20:00|154.5|152.3|152.84|150.64|154.59|152.39|152.84|150.64|0
1700072700000|2023-11-15 18:25:00|152.94|150.74|152.46|150.26|153.33|151.13|152.26|150.06|0
1700073000000|2023-11-15 18:30:00|152.55|150.35|151.4|149.2|153.04|150.84|151.4|149.2|0
1700073300000|2023-11-15 18:35:00|151.49|149.29|151.59|149.39|151.97|149.77|151.2|149|0
1700073600000|2023-11-15 18:40:00|151.68|149.48|151.2|149|151.68|149.48|150.72|148.52|0
1700073900000|2023-11-15 18:45:00|151.01|148.81|151.1|148.9|151.49|149.29|150.82|148.62|0
1700074200000|2023-11-15 18:50:00|151.01|148.81|150.81|148.61|151.2|149|150.34|148.14|0
1700074500000|2023-11-15 18:55:00|150.72|148.52|150.72|148.52|151.1|148.9|150.43|148.23|0
1700074800000|2023-11-15 19:00:00|150.52|148.32|150.05|147.85|150.62|148.42|149.66|147.46|0
1700075100000|2023-11-15 19:05:00|149.95|147.75|150.14|147.94|150.33|148.13|149.66|147.46|0
1700075400000|2023-11-15 19:10:00|150.04|147.84|150.33|148.13|150.33|148.13|149.76|147.56|0
1700075700000|2023-11-15 19:15:00|150.42|148.22|151.77|149.57|152.15|149.95|150.42|148.22|0
1700076000000|2023-11-15 19:20:00|151.86|149.66|151.38|149.18|152.92|150.72|151.28|149.08|0
1700076300000|2023-11-15 19:25:00|151.48|149.28|149.75|147.55|151.48|149.28|149.75|147.55|0
1700076600000|2023-11-15 19:30:00|149.66|147.46|149.46|147.26|150.04|147.84|149.28|147.08|0
1700076900000|2023-11-15 19:35:00|149.56|147.36|149.18|146.98|149.85|147.65|149.18|146.98|0
1700077200000|2023-11-15 19:40:00|149.27|147.07|150.03|147.83|150.42|148.22|148.89|146.69|0
1700077500000|2023-11-15 19:45:00|149.94|147.74|151.28|149.08|151.37|149.17|149.94|147.74|0
1700077800000|2023-11-15 19:50:00|151.18|148.98|151.47|149.27|151.76|149.56|150.89|148.69|0
1700078100000|2023-11-15 19:55:00|151.37|149.17|150.51|148.31|151.56|149.36|150.31|148.11|0
1700078400000|2023-11-15 20:00:00|150.6|148.4|151.17|148.97|151.17|148.97|150.03|147.83|0
1700078700000|2023-11-15 20:05:00|151.08|148.88|151.94|149.74|151.94|149.74|150.7|148.5|0
1700079000000|2023-11-15 20:10:00|152.04|149.84|150.79|148.59|152.04|149.84|150.69|148.49|0
1700079300000|2023-11-15 20:15:00|150.88|148.68|150.79|148.59|151.56|149.36|150.31|148.11|0
1700079600000|2023-11-15 20:20:00|150.88|148.68|151.84|149.64|151.84|149.64|150.5|148.3|0
1700079900000|2023-11-15 20:25:00|151.75|149.55|151.17|148.97|152.42|150.22|151.17|148.97|0
1700080200000|2023-11-15 20:30:00|151.07|148.87|150.59|148.39|151.26|149.06|150.4|148.2|0
1700080500000|2023-11-15 20:35:00|150.69|148.49|150.4|148.2|150.78|148.58|150.02|147.82|0
1700080800000|2023-11-15 20:40:00|150.49|148.29|151.45|149.25|151.55|149.35|150.21|148.01|0
1700081100000|2023-11-15 20:45:00|151.35|149.15|153.57|151.37|153.57|151.37|151.35|149.15|0
1700081400000|2023-11-15 20:50:00|153.96|151.76|154.25|152.05|154.25|152.05|153.18|150.98|0
1700081700000|2023-11-15 20:55:00|154.16|151.96|151.04|148.84|154.35|152.15|150.85|148.65|0
1700082000000|2023-11-15 21:00:00|151.14|148.94|152.68|150.48|152.78|150.58|151.14|148.94|0
1700082300000|2023-11-15 21:05:00|152.78|150.58|153.36|151.16|153.85|151.65|152.68|150.48|0
1700082600000|2023-11-15 21:10:00|153.46|151.26|154.05|151.85|154.15|151.95|153.27|151.07|0
1700082900000|2023-11-15 21:15:00|154.15|151.75|154.05|151.65|154.15|151.75|153.66|151.26|0
1700083200000|2023-11-15 21:20:00|153.95|151.55|153.95|151.55|154.15|151.75|153.95|151.55|0
1700083500000|2023-11-15 21:25:00|154.05|151.65|153.95|151.55|154.14|151.74|153.9|151.5|0
1700083800000|2023-11-15 21:30:00|153.85|151.45|153.85|151.45|153.95|151.55|153.75|151.35|0
1700084100000|2023-11-15 21:35:00|153.95|151.55|153.85|151.45|153.95|151.55|153.85|151.45|0
1700084400000|2023-11-15 21:40:00|153.94|151.54|153.75|151.35|153.94|151.54|153.55|151.15|0
1700084700000|2023-11-15 21:45:00|153.84|151.44|154.04|151.64|154.04|151.64|153.84|151.44|0
1700085000000|2023-11-15 21:50:00|153.99|151.59|153.7|151.3|153.99|151.59|153.65|151.25|0
1700085300000|2023-11-15 21:55:00|153.74|151.34|153.5|151.1|153.74|151.34|153.45|151.05|0
1700085600000|2023-11-15 22:00:00|153.53|151.13|153.67|151.27|153.68|151.28|153.49|151.09|0
1700085900000|2023-11-15 22:05:00|153.7|151.3|153.8|151.4|153.8|151.4|153.7|151.3|0
1700086200000|2023-11-15 22:10:00|153.97|151.57|153.8|151.4|153.97|151.57|153.8|151.4|0
1700086500000|2023-11-15 22:15:00|153.79|151.39|153.97|151.57|153.97|151.57|153.79|151.39|0
1700086800000|2023-11-15 22:20:00|153.96|151.56|153.79|151.39|153.96|151.56|153.79|151.39|0
1700087100000|2023-11-15 22:25:00|153.78|151.38|153.8|151.4|153.84|151.44|153.78|151.38|0
1700087400000|2023-11-15 22:30:00|153.83|151.43|153.82|151.42|153.93|151.53|153.8|151.4|0
1700087700000|2023-11-15 22:35:00|153.88|151.48|153.86|151.46|153.88|151.48|153.86|151.46|0
1700088600000|2023-11-15 22:50:00|153.73|151.33|153.71|151.31|153.8|151.4|153.68|151.28|0
1700088900000|2023-11-15 22:55:00|153.74|151.34|153.7|151.3|153.75|151.35|153.7|151.3|0
1700089200000|2023-11-15 23:00:00|153.29|150.89|153.23|150.83|153.62|151.22|153.14|150.74|0
1700089500000|2023-11-15 23:05:00|153.14|150.74|153.23|150.83|153.33|150.93|153.04|150.64|0
1700089800000|2023-11-15 23:10:00|153.13|150.73|153.52|151.12|153.72|151.32|152.94|150.54|0
1700090100000|2023-11-15 23:15:00|153.33|150.93|153.03|150.63|153.42|151.02|152.94|150.54|0
1700090400000|2023-11-15 23:20:00|152.94|150.54|152.94|150.54|153.03|150.63|152.79|150.39|0
1700090700000|2023-11-15 23:25:00|153.03|150.63|152.93|150.53|153.03|150.63|152.74|150.34|0
1700091000000|2023-11-15 23:30:00|152.84|150.44|152.83|150.43|153.03|150.63|152.83|150.43|0
1700091300000|2023-11-15 23:35:00|152.93|150.53|153.03|150.63|153.13|150.73|152.93|150.53|0
1700091600000|2023-11-15 23:40:00|153.13|150.73|152.93|150.53|153.13|150.73|152.83|150.43|0
1700091900000|2023-11-15 23:45:00|152.83|150.43|152.73|150.33|152.93|150.53|152.54|150.14|0
1700092200000|2023-11-15 23:50:00|152.69|150.29|152.63|150.23|152.83|150.43|152.54|150.14|0
1700092500000|2023-11-15 23:55:00|152.54|150.14|152.54|150.14|152.73|150.33|152.54|150.14|0
1700092800000|2023-11-16 00:00:00|152.63|150.23|152.44|150.04|152.73|150.33|152.34|149.94|0
1700093100000|2023-11-16 00:05:00|152.34|149.94|152.05|149.65|152.34|149.94|151.85|149.45|0
1700093400000|2023-11-16 00:10:00|152|149.6|152.05|149.65|152.14|149.74|151.9|149.5|0
1700093700000|2023-11-16 00:15:00|151.95|149.55|151.46|149.06|152.14|149.74|151.27|148.87|0
1700094000000|2023-11-16 00:20:00|151.37|148.97|151.66|149.26|151.66|149.26|151.17|148.77|0
1700094300000|2023-11-16 00:25:00|151.56|149.16|151.85|149.45|152.04|149.64|151.46|149.06|0
1700094600000|2023-11-16 00:30:00|151.75|149.35|151.36|148.96|151.85|149.45|151.36|148.96|0
1700094900000|2023-11-16 00:35:00|151.46|149.06|151.75|149.35|151.75|149.35|151.36|148.96|0
1700095200000|2023-11-16 00:40:00|151.84|149.44|152.04|149.64|152.13|149.73|151.84|149.44|0
1700095500000|2023-11-16 00:45:00|152.13|149.73|152.03|149.63|152.13|149.73|151.84|149.44|0
1700095800000|2023-11-16 00:50:00|152.08|149.68|152.13|149.73|152.23|149.83|151.94|149.54|0
1700096100000|2023-11-16 00:55:00|152.08|149.68|151.64|149.24|152.13|149.73|151.64|149.24|0
1700096400000|2023-11-16 01:00:00|151.74|149.34|152.22|149.82|152.22|149.82|151.64|149.24|0
1700096700000|2023-11-16 01:05:00|152.32|149.92|152.42|150.02|152.61|150.21|152.13|149.73|0
1700097000000|2023-11-16 01:10:00|152.47|150.07|152.61|150.21|152.71|150.31|152.42|150.02|0
1700097300000|2023-11-16 01:15:00|152.51|150.11|153|150.6|153.09|150.69|152.32|149.92|0
1700097600000|2023-11-16 01:20:00|152.9|150.5|152.22|149.82|152.9|150.5|152.12|149.72|0
1700097900000|2023-11-16 01:25:00|152.31|149.91|152.7|150.3|152.9|150.5|152.22|149.82|0
1700098200000|2023-11-16 01:30:00|152.75|150.5|152.6|150.4|152.8|150.6|152.5|150.3|0
1700098500000|2023-11-16 01:35:00|152.5|150.3|152.99|150.79|152.99|150.79|152.41|150.21|0
1700098800000|2023-11-16 01:40:00|153.08|150.88|152.99|150.79|153.18|150.98|152.79|150.59|0
1700099100000|2023-11-16 01:45:00|153.08|150.88|153.28|151.08|153.28|151.08|152.89|150.69|0
1700099400000|2023-11-16 01:50:00|153.37|151.17|153.67|151.47|154.06|151.86|153.28|151.08|0
1700099700000|2023-11-16 01:55:00|153.76|151.56|155.13|152.93|155.13|152.93|153.67|151.47|0
1700100000000|2023-11-16 02:00:00|155.04|152.84|155.63|153.43|155.92|153.72|154.94|152.74|0
1700100300000|2023-11-16 02:05:00|155.53|153.33|156.02|153.82|156.02|153.82|155.43|153.23|0
1700100600000|2023-11-16 02:10:00|155.92|153.72|155.72|153.52|156.02|153.82|155.62|153.42|0
1700100900000|2023-11-16 02:15:00|155.62|153.42|154.54|152.34|155.67|153.47|154.54|152.34|0
1700101200000|2023-11-16 02:20:00|154.64|152.44|154.54|152.34|154.93|152.73|154.05|151.85|0
1700101500000|2023-11-16 02:25:00|154.59|152.39|155.22|153.02|155.22|153.02|154.44|152.24|0
1700101800000|2023-11-16 02:30:00|155.13|152.93|155.12|152.92|155.32|153.12|155.03|152.83|0
1700102100000|2023-11-16 02:35:00|155.22|153.02|155.42|153.22|155.81|153.61|155.12|152.92|0
1700102400000|2023-11-16 02:40:00|155.47|153.27|154.92|152.72|155.61|153.41|154.92|152.72|0
1700102700000|2023-11-16 02:45:00|154.83|152.63|155.12|152.92|155.12|152.92|154.82|152.62|0
1700103000000|2023-11-16 02:50:00|155.22|153.02|155.12|152.92|155.61|153.41|155.02|152.82|0
1700103300000|2023-11-16 02:55:00|155.17|152.97|155.31|153.11|155.51|153.31|155.02|152.82|0
1700103600000|2023-11-16 03:00:00|155.27|153.07|154.72|152.52|155.31|153.11|154.72|152.52|0
1700103900000|2023-11-16 03:05:00|154.82|152.62|154.52|152.32|155.01|152.81|154.52|152.32|0
1700104200000|2023-11-16 03:10:00|154.42|152.22|154.42|152.22|154.72|152.52|154.33|152.13|0
1700104500000|2023-11-16 03:15:00|154.52|152.32|154.42|152.22|154.91|152.71|154.42|152.22|0
1700104800000|2023-11-16 03:20:00|154.52|152.32|154.32|152.12|154.52|152.32|154.22|152.02|0
1700105100000|2023-11-16 03:25:00|154.42|152.22|154.47|152.27|154.52|152.32|154.32|152.12|0
1700105400000|2023-11-16 03:30:00|154.52|152.32|154.32|152.12|154.81|152.61|154.32|152.12|0
1700105700000|2023-11-16 03:35:00|154.37|152.17|154.96|152.76|155|152.8|154.12|151.92|0
1700106000000|2023-11-16 03:40:00|155|152.8|154.9|152.7|155.1|152.9|154.81|152.61|0
1700106300000|2023-11-16 03:45:00|154.96|152.76|155|152.8|155.2|153|154.9|152.7|0
1700106600000|2023-11-16 03:50:00|155.1|152.9|155|152.8|155.3|153.1|154.9|152.7|0
1700106900000|2023-11-16 03:55:00|155.05|152.85|155.2|153|155.39|153.19|155|152.8|0
1700107200000|2023-11-16 04:00:00|155.1|152.9|154.9|152.7|155.29|153.09|154.9|152.7|0
1700107500000|2023-11-16 04:05:00|155|152.8|154.5|152.3|155|152.8|154.5|152.3|0
1700107800000|2023-11-16 04:10:00|154.41|152.21|154.5|152.3|154.6|152.4|154.4|152.2|0
1700108100000|2023-11-16 04:15:00|154.6|152.4|154.4|152.2|154.6|152.4|154.3|152.1|0
1700108400000|2023-11-16 04:20:00|154.3|152.1|154.6|152.4|154.7|152.5|154.21|152.01|0
1700108700000|2023-11-16 04:25:00|154.5|152.3|154.5|152.3|154.6|152.4|154.4|152.2|0
1700109000000|2023-11-16 04:30:00|154.45|152.25|154.59|152.39|154.69|152.49|154.4|152.2|0
1700109300000|2023-11-16 04:35:00|154.69|152.49|154.4|152.2|154.69|152.49|154.3|152.1|0
1700109600000|2023-11-16 04:40:00|154.49|152.29|154.59|152.39|154.59|152.39|154.49|152.29|0
1700109900000|2023-11-16 04:45:00|154.69|152.49|154.39|152.19|154.69|152.49|154.39|152.19|0
1700110200000|2023-11-16 04:50:00|154.3|152.1|153.9|151.7|154.39|152.19|153.8|151.6|0
1700110500000|2023-11-16 04:55:00|153.85|151.65|153.8|151.6|153.9|151.7|153.61|151.41|0
1700110800000|2023-11-16 05:00:00|153.7|151.5|153.7|151.5|153.9|151.7|153.7|151.5|0
1700111100000|2023-11-16 05:05:00|153.8|151.6|153.02|150.82|154|151.8|153.02|150.82|0
1700111400000|2023-11-16 05:10:00|153.12|150.92|153.11|150.91|153.31|151.11|152.92|150.72|0
1700111700000|2023-11-16 05:15:00|153.02|150.82|153.11|150.91|153.21|151.01|152.82|150.62|0
1700112000000|2023-11-16 05:20:00|153.21|151.01|153.01|150.81|153.21|151.01|153.01|150.81|0
1700112300000|2023-11-16 05:25:00|153.11|150.91|153.3|151.1|153.4|151.2|153.01|150.81|0
1700112600000|2023-11-16 05:30:00|153.21|151.01|152.82|150.62|153.21|151.01|152.72|150.52|0
1700112900000|2023-11-16 05:35:00|152.91|150.71|152.72|150.52|152.91|150.71|152.43|150.23|0
1700113200000|2023-11-16 05:40:00|152.77|150.57|152.91|150.71|153.01|150.81|152.72|150.52|0
1700113500000|2023-11-16 05:45:00|152.81|150.61|154.28|152.08|154.28|152.08|152.81|150.61|0
1700113800000|2023-11-16 05:50:00|154.18|151.98|154.37|152.17|154.42|152.22|154.18|151.98|0
1700114100000|2023-11-16 05:55:00|154.42|152.22|154.18|151.98|154.47|152.27|154.08|151.88|0
1700114400000|2023-11-16 06:00:00|154.27|152.07|153.49|151.29|154.27|152.07|153.4|151.2|0
1700114700000|2023-11-16 06:05:00|153.4|151.2|153.78|151.58|153.78|151.58|153.3|151.1|0
1700115000000|2023-11-16 06:10:00|153.69|151.49|153.3|151.1|153.78|151.58|153.3|151.1|0
1700115300000|2023-11-16 06:15:00|153.2|151|153.59|151.39|153.59|151.39|153.1|150.9|0
1700115600000|2023-11-16 06:20:00|153.49|151.29|153.68|151.48|153.68|151.48|153.49|151.29|0
1700115900000|2023-11-16 06:25:00|153.78|151.58|153.68|151.48|153.78|151.58|153.49|151.29|0
1700116200000|2023-11-16 06:30:00|153.78|151.58|153.78|151.58|153.83|151.63|153.58|151.38|0
1700116500000|2023-11-16 06:35:00|153.87|151.67|153.77|151.57|153.97|151.77|153.68|151.48|0
1700116800000|2023-11-16 06:40:00|153.83|151.63|153.48|151.28|153.87|151.67|153.38|151.18|0
1700117100000|2023-11-16 06:45:00|153.38|151.18|153.53|151.33|153.87|151.67|153.38|151.18|0
1700117400000|2023-11-16 06:50:00|153.48|151.28|153.38|151.18|153.48|151.28|153.28|151.08|0
1700117700000|2023-11-16 06:55:00|153.28|151.08|152.99|150.79|153.38|151.18|152.89|150.69|0
1700118000000|2023-11-16 07:00:00|152.89|150.69|153.09|150.89|153.38|151.18|152.85|150.65|0
1700118300000|2023-11-16 07:05:00|153.14|150.94|153.28|151.08|153.47|151.27|153.14|150.94|0
1700118600000|2023-11-16 07:10:00|153.38|151.18|153.08|150.88|153.38|151.18|152.99|150.79|0
1700118900000|2023-11-16 07:15:00|153.18|150.98|153.86|151.66|153.86|151.66|153.08|150.88|0
1700119200000|2023-11-16 07:20:00|153.81|151.61|153.76|151.56|154.05|151.85|153.66|151.46|0
1700119500000|2023-11-16 07:25:00|153.66|151.46|153.76|151.56|154.15|151.95|153.66|151.46|0
1700119800000|2023-11-16 07:30:00|153.86|151.66|153.47|151.27|153.95|151.75|153.47|151.27|0
1700120100000|2023-11-16 07:35:00|153.56|151.36|153.95|151.75|153.95|151.75|153.56|151.36|0
1700120400000|2023-11-16 07:40:00|154.05|151.85|153.56|151.36|154.14|151.94|153.46|151.26|0
1700120700000|2023-11-16 07:45:00|153.46|151.26|154.04|151.84|154.04|151.84|153.36|151.16|0
1700121000000|2023-11-16 07:50:00|154.14|151.94|154.09|151.89|154.14|151.94|153.65|151.45|0
1700121300000|2023-11-16 07:55:00|154.04|151.84|153.19|150.99|154.14|151.94|152.8|150.6|0
1700121600000|2023-11-16 08:00:00|153.09|150.89|152.9|150.7|153.77|151.57|152.8|150.6|0
1700121900000|2023-11-16 08:05:00|152.8|150.6|153.58|151.38|153.58|151.38|152.51|150.31|0
1700122200000|2023-11-16 08:10:00|153.48|151.28|152.8|150.6|153.87|151.67|152.8|150.6|0
1700122500000|2023-11-16 08:15:00|152.89|150.69|152.99|150.79|153.18|150.98|152.6|150.4|0
1700122800000|2023-11-16 08:20:00|153.09|150.89|152.79|150.59|153.18|150.98|152.6|150.4|0
1700123100000|2023-11-16 08:25:00|152.7|150.5|152.99|150.79|153.08|150.88|152.31|150.11|0
1700123400000|2023-11-16 08:30:00|152.84|150.64|152.79|150.59|153.18|150.98|152.6|150.4|0
1700123700000|2023-11-16 08:35:00|152.74|150.54|152.11|149.91|153.08|150.88|152.11|149.91|0
1700124000000|2023-11-16 08:40:00|152.21|150.01|153.08|150.88|153.27|151.07|152.11|149.91|0
1700124300000|2023-11-16 08:45:00|153.18|150.98|152.59|150.39|153.18|150.98|152.11|149.91|0
1700124600000|2023-11-16 08:50:00|152.49|150.29|152.88|150.68|152.88|150.68|152.3|150.1|0
1700124900000|2023-11-16 08:55:00|152.78|150.58|152.59|150.39|153.37|151.17|152.49|150.29|0
1700125200000|2023-11-16 09:00:00|152.78|150.58|153.56|151.36|153.66|151.46|152.49|150.29|0
1700125500000|2023-11-16 09:05:00|153.46|151.26|152.58|150.38|153.66|151.46|152.58|150.38|0
1700125800000|2023-11-16 09:10:00|152.68|150.48|152.1|149.9|152.78|150.58|152.1|149.9|0
1700126100000|2023-11-16 09:15:00|152.2|150|151.42|149.22|152.2|150|151.32|149.12|0
1700126400000|2023-11-16 09:20:00|151.32|149.12|151.71|149.51|151.71|149.51|151.23|149.03|0
1700126700000|2023-11-16 09:25:00|151.81|149.61|152.19|149.99|152.29|150.09|151.81|149.61|0
1700127000000|2023-11-16 09:30:00|152.29|150.09|152.87|150.67|152.97|150.77|152.29|150.09|0
1700127300000|2023-11-16 09:35:00|152.96|150.76|153.26|151.06|153.26|151.06|152.28|150.08|0
1700127600000|2023-11-16 09:40:00|153.21|151.01|153.35|151.15|153.45|151.25|152.87|150.67|0
1700127900000|2023-11-16 09:45:00|153.45|151.25|152.96|150.76|153.45|151.25|152.86|150.66|0
1700128200000|2023-11-16 09:50:00|152.86|150.66|153.35|151.15|153.45|151.25|152.86|150.66|0
1700128500000|2023-11-16 09:55:00|153.25|151.05|153.35|151.15|153.64|151.44|153.15|150.95|0
1700128800000|2023-11-16 10:00:00|153.44|151.24|153.25|151.05|153.54|151.34|152.86|150.66|0
1700129100000|2023-11-16 10:05:00|153.2|151|153.39|151.19|153.73|151.53|153.15|150.95|0
1700129400000|2023-11-16 10:10:00|153.44|151.24|152.76|150.56|153.44|151.24|152.76|150.56|0
1700129700000|2023-11-16 10:15:00|152.66|150.46|152.56|150.36|153.05|150.85|152.47|150.27|0
1700130000000|2023-11-16 10:20:00|152.66|150.46|152.17|149.97|152.76|150.56|151.98|149.78|0
1700130300000|2023-11-16 10:25:00|152.08|149.88|151.88|149.68|152.08|149.88|151.79|149.59|0
1700130600000|2023-11-16 10:30:00|151.78|149.58|151.88|149.68|151.88|149.68|151.59|149.39|0
1700130900000|2023-11-16 10:35:00|151.78|149.58|152.32|150.12|152.32|150.12|151.78|149.58|0
1700131200000|2023-11-16 10:40:00|152.27|150.07|152.65|150.45|152.7|150.5|152.26|150.06|0
1700131500000|2023-11-16 10:45:00|152.55|150.35|152.55|150.35|152.65|150.45|151.97|149.77|0
1700131800000|2023-11-16 10:50:00|152.46|150.26|152.36|150.16|152.55|150.35|151.97|149.77|0
1700132100000|2023-11-16 10:55:00|152.45|150.25|152.55|150.35|153.04|150.84|152.36|150.16|0
1700132400000|2023-11-16 11:00:00|152.65|150.45|152.45|150.25|152.74|150.54|152.26|150.06|0
1700132700000|2023-11-16 11:05:00|152.55|150.35|152.35|150.15|152.74|150.54|152.26|150.06|0
1700133000000|2023-11-16 11:10:00|152.45|150.25|152.54|150.34|152.74|150.54|152.45|150.25|0
1700133300000|2023-11-16 11:15:00|152.45|150.25|152.35|150.15|152.74|150.54|152.35|150.15|0
1700133600000|2023-11-16 11:20:00|152.45|150.25|151.96|149.76|152.45|150.25|151.86|149.66|0
1700133900000|2023-11-16 11:25:00|152.06|149.86|151.86|149.66|152.15|149.95|151.86|149.66|0
1700134200000|2023-11-16 11:30:00|151.77|149.57|152.44|150.24|152.44|150.24|151.77|149.57|0
1700134500000|2023-11-16 11:35:00|152.54|150.34|152.83|150.63|152.93|150.73|152.44|150.24|0
1700134800000|2023-11-16 11:40:00|152.93|150.73|153.22|151.02|153.31|151.11|152.73|150.53|0
1700135100000|2023-11-16 11:45:00|153.12|150.92|153.12|150.92|153.31|151.11|152.73|150.53|0
1700135400000|2023-11-16 11:50:00|153.02|150.82|152.82|150.62|153.31|151.11|152.82|150.62|0
1700135700000|2023-11-16 11:55:00|152.92|150.72|152.24|150.04|152.92|150.72|152.14|149.94|0
1700136000000|2023-11-16 12:00:00|152.14|149.94|153.4|151.2|153.4|151.2|152.14|149.94|0
1700136300000|2023-11-16 12:05:00|153.31|151.11|154.57|152.37|154.57|152.37|153.31|151.11|0
1700136600000|2023-11-16 12:10:00|154.48|152.28|154.77|152.57|155.16|152.96|154.38|152.18|0
1700136900000|2023-11-16 12:15:00|154.87|152.67|155.26|153.06|155.36|153.16|154.77|152.57|0
1700137200000|2023-11-16 12:20:00|155.36|153.16|155.26|153.06|155.65|153.45|154.96|152.76|0
1700137500000|2023-11-16 12:25:00|155.35|153.15|155.25|153.05|155.55|153.35|154.96|152.76|0
1700137800000|2023-11-16 12:30:00|155.16|152.96|154.47|152.27|155.45|153.25|154.27|152.07|0
1700138100000|2023-11-16 12:35:00|154.37|152.17|155.15|152.95|155.25|153.05|154.27|152.07|0
1700138400000|2023-11-16 12:40:00|155.05|152.85|154.95|152.75|155.4|153.2|154.47|152.27|0
1700138700000|2023-11-16 12:45:00|154.86|152.66|154.17|151.97|154.95|152.75|153.88|151.68|0
1700139000000|2023-11-16 12:50:00|154.27|152.07|154.95|152.75|154.95|152.75|153.88|151.68|0
1700139300000|2023-11-16 12:55:00|155|152.8|155.15|152.95|155.44|153.24|154.75|152.55|0
1700139600000|2023-11-16 13:00:00|155.05|152.85|154.65|152.45|155.44|153.24|154.26|152.06|0
1700139900000|2023-11-16 13:05:00|154.56|152.36|154.75|152.55|154.75|152.55|154.16|151.96|0
1700140200000|2023-11-16 13:10:00|154.65|152.45|155.83|153.63|155.83|153.63|154.46|152.26|0
1700140500000|2023-11-16 13:15:00|155.93|153.73|154.76|152.56|156.13|153.93|154.76|152.56|0
1700140800000|2023-11-16 13:20:00|154.57|152.37|153.78|151.58|154.67|152.47|153.39|151.19|0
1700141100000|2023-11-16 13:25:00|153.68|151.48|154.07|151.87|154.37|152.17|153.68|151.48|0
1700141400000|2023-11-16 13:30:00|154.12|151.92|153.18|150.98|154.25|152.05|152.12|149.92|0
1700141700000|2023-11-16 13:35:00|153.08|150.88|152.21|150.01|154.06|151.86|152.01|149.81|0
1700142000000|2023-11-16 13:40:00|152.31|150.11|152.21|150.01|153.18|150.98|152.21|150.01|0
1700142300000|2023-11-16 13:45:00|152.01|149.81|151.82|149.62|152.01|149.81|151.05|148.85|0
1700142600000|2023-11-16 13:50:00|151.72|149.52|151.62|149.42|151.82|149.62|151.14|148.94|0
1700142900000|2023-11-16 13:55:00|151.53|149.33|150.66|148.46|151.62|149.42|150.66|148.46|0
1700143200000|2023-11-16 14:00:00|150.75|148.55|152.3|150.1|152.3|150.1|150.75|148.55|0
1700143500000|2023-11-16 14:05:00|152.2|150|152.59|150.39|153.07|150.87|152.01|149.81|0
1700143800000|2023-11-16 14:10:00|152.49|150.29|152.97|150.77|153.07|150.87|152.49|150.29|0
1700144100000|2023-11-16 14:15:00|152.78|150.58|154.14|151.94|154.34|152.14|152.68|150.48|0
1700144400000|2023-11-16 14:20:00|154.04|151.84|154.34|152.14|154.43|152.23|153.94|151.74|0
1700144700000|2023-11-16 14:25:00|154.63|152.43|154.33|152.13|155.41|153.21|154.04|151.84|0
1700145000000|2023-11-16 14:30:00|154.14|151.94|152.68|150.48|154.33|152.13|152.58|150.38|0
1700145300000|2023-11-16 14:35:00|152.97|150.77|152.87|150.67|154.43|152.23|152.58|150.38|0
1700145600000|2023-11-16 14:40:00|152.77|150.57|152.87|150.67|153.84|151.64|152.72|150.52|0
1700145900000|2023-11-16 14:45:00|152.77|150.57|151.51|149.31|152.77|150.57|150.84|148.64|0
1700146200000|2023-11-16 14:50:00|151.41|149.21|149.47|147.27|151.61|149.41|149.47|147.27|0
1700146500000|2023-11-16 14:55:00|149.37|147.17|149.08|146.88|149.75|147.55|148.7|146.5|0
1700146800000|2023-11-16 15:00:00|148.99|146.79|150.42|148.22|150.62|148.42|148.6|146.4|0
1700147100000|2023-11-16 15:05:00|150.33|148.13|150.42|148.22|151|148.8|148.7|146.5|0
1700147400000|2023-11-16 15:10:00|150.52|148.32|151.29|149.09|151.29|149.09|150.23|148.03|0
1700147700000|2023-11-16 15:15:00|151.58|149.38|153.13|150.93|153.13|150.93|151.19|148.99|0
1700148000000|2023-11-16 15:20:00|153.03|150.83|150.42|148.22|153.03|150.83|150.42|148.22|0
1700148300000|2023-11-16 15:25:00|150.51|148.31|150.8|148.6|151.38|149.18|150.03|147.83|0
1700148600000|2023-11-16 15:30:00|150.7|148.5|152.44|150.24|152.44|150.24|149.45|147.25|0
1700148900000|2023-11-16 15:35:00|152.35|150.15|153.13|150.93|154.1|151.9|152.35|150.15|0
1700149200000|2023-11-16 15:40:00|153.22|151.02|155.3|153.1|155.3|153.1|152.83|150.63|0
1700149500000|2023-11-16 15:45:00|155.21|153.01|153.54|151.34|155.4|153.2|152.86|150.66|0
1700149800000|2023-11-16 15:50:00|153.44|151.24|155.4|153.2|155.4|153.2|153.44|151.24|0
1700150100000|2023-11-16 15:55:00|155.3|153.1|155|152.8|155.99|153.79|154.52|152.32|0
1700150400000|2023-11-16 16:00:00|155.1|152.9|154.61|152.41|155.69|153.49|154.12|151.92|0
1700150700000|2023-11-16 16:05:00|154.71|152.51|155.59|153.39|155.89|153.69|154.02|151.82|0
1700151000000|2023-11-16 16:10:00|155.39|153.19|154.71|152.51|157.27|155.07|154.61|152.41|0
1700151300000|2023-11-16 16:15:00|154.8|152.6|156.67|154.47|157.27|155.07|154.51|152.31|0
1700151600000|2023-11-16 16:20:00|156.77|154.57|157.37|155.17|157.47|155.27|156.48|154.28|0
1700151900000|2023-11-16 16:25:00|157.27|155.07|157.76|155.56|157.86|155.66|156.87|154.67|0
1700152200000|2023-11-16 16:30:00|157.66|155.46|156.2|154|158.26|156.06|155.8|153.6|0
1700152500000|2023-11-16 16:35:00|156.29|154.09|157.09|154.89|157.88|155.68|156.2|154|0
1700152800000|2023-11-16 16:40:00|156.99|154.79|156.99|154.79|157.38|155.18|156.19|153.99|0
1700153100000|2023-11-16 16:45:00|156.89|154.69|156.18|153.98|157.08|154.88|155.89|153.69|0
1700153400000|2023-11-16 16:50:00|156.28|154.08|156.68|154.48|156.68|154.48|155.59|153.39|0
1700153700000|2023-11-16 16:55:00|156.78|154.58|156.28|154.08|156.87|154.67|155.79|153.59|0
1700154000000|2023-11-16 17:00:00|156.08|153.88|155.98|153.78|156.48|154.28|155.29|153.09|0
1700154300000|2023-11-16 17:05:00|155.88|153.68|155.19|152.99|156.08|153.88|154.9|152.7|0
1700154600000|2023-11-16 17:10:00|155.09|152.89|154.9|152.7|155.29|153.09|154.5|152.3|0
1700154900000|2023-11-16 17:15:00|154.8|152.6|154.5|152.3|155.19|152.99|153.92|151.72|0
1700155200000|2023-11-16 17:20:00|154.6|152.4|154.4|152.2|155.19|152.99|154.01|151.81|0
1700155500000|2023-11-16 17:25:00|154.5|152.3|154.01|151.81|154.8|152.6|153.62|151.42|0
1700155800000|2023-11-16 17:30:00|154.11|151.91|154.2|152|154.69|152.49|153.72|151.52|0
1700156100000|2023-11-16 17:35:00|154.3|152.1|153.03|150.83|154.6|152.4|153.03|150.83|0
1700156400000|2023-11-16 17:40:00|153.13|150.93|152.64|150.44|153.13|150.93|151.68|149.48|0
1700156700000|2023-11-16 17:45:00|152.55|150.35|152.64|150.44|152.84|150.64|152.25|150.05|0
1700157000000|2023-11-16 17:50:00|152.54|150.34|153.81|151.61|154.2|152|152.54|150.34|0
1700157300000|2023-11-16 17:55:00|153.9|151.7|153.22|151.02|154|151.8|153.03|150.83|0
1700157600000|2023-11-16 18:00:00|153.12|150.92|153.71|151.51|153.8|151.6|152.93|150.73|0
1700157900000|2023-11-16 18:05:00|153.8|151.6|154.58|152.38|154.78|152.58|153.51|151.31|0
1700158200000|2023-11-16 18:10:00|154.49|152.29|154.68|152.48|155.27|153.07|154.39|152.19|0
1700158500000|2023-11-16 18:15:00|154.58|152.38|154.29|152.09|154.88|152.68|153.61|151.41|0
1700158800000|2023-11-16 18:20:00|154.39|152.19|154.58|152.38|155.46|153.26|154.39|152.19|0
1700159100000|2023-11-16 18:25:00|154.38|152.18|153.5|151.3|154.38|152.18|152.82|150.62|0
1700159400000|2023-11-16 18:30:00|153.41|151.21|154.97|152.77|154.97|152.77|153.21|151.01|0
1700159700000|2023-11-16 18:35:00|154.87|152.67|153.99|151.79|154.87|152.67|153.01|150.81|0
1700160000000|2023-11-16 18:40:00|154.09|151.89|154.67|152.47|155.06|152.86|153.69|151.49|0
1700160300000|2023-11-16 18:45:00|154.77|152.57|156.34|154.14|156.64|154.44|154.77|152.57|0
1700160600000|2023-11-16 18:50:00|156.44|154.24|155.16|152.96|156.44|154.24|154.87|152.67|0
1700160900000|2023-11-16 18:55:00|155.06|152.86|155.35|153.15|155.95|153.75|155.06|152.86|0
1700161200000|2023-11-16 19:00:00|155.26|153.06|154.67|152.47|155.85|153.65|154.47|152.27|0
1700161500000|2023-11-16 19:05:00|154.76|152.56|154.76|152.56|155.25|153.05|154.47|152.27|0
1700161800000|2023-11-16 19:10:00|154.86|152.66|154.86|152.66|155.25|153.05|154.17|151.97|0
1700162100000|2023-11-16 19:15:00|154.76|152.56|153.49|151.29|154.76|152.56|153.39|151.19|0
1700162400000|2023-11-16 19:20:00|153.58|151.38|153.97|151.77|154.27|152.07|153.39|151.19|0
1700162700000|2023-11-16 19:25:00|154.07|151.87|154.66|152.46|155.05|152.85|153.88|151.68|0
1700163000000|2023-11-16 19:30:00|154.56|152.36|154.07|151.87|154.66|152.46|153.68|151.48|0
1700163300000|2023-11-16 19:35:00|154.17|151.97|153.29|151.09|154.17|151.97|152.6|150.4|0
1700163600000|2023-11-16 19:40:00|153.38|151.18|152.12|149.92|153.38|151.18|152.02|149.82|0
1700163900000|2023-11-16 19:45:00|152.02|149.82|151.63|149.43|152.02|149.82|151.15|148.95|0
1700164200000|2023-11-16 19:50:00|151.53|149.33|153.28|151.08|153.28|151.08|151.24|149.04|0
1700164500000|2023-11-16 19:55:00|153.67|151.47|152.11|149.91|153.67|151.47|151.72|149.52|0
1700164800000|2023-11-16 20:00:00|152.21|150.01|152.5|150.3|152.69|150.49|151.92|149.72|0
1700165100000|2023-11-16 20:05:00|152.4|150.2|152.4|150.2|152.79|150.59|152.01|149.81|0
1700165400000|2023-11-16 20:10:00|152.3|150.1|152.79|150.59|152.88|150.68|151.91|149.71|0
1700165700000|2023-11-16 20:15:00|152.69|150.49|152.2|150|152.98|150.78|151.91|149.71|0
1700166000000|2023-11-16 20:20:00|152.1|149.9|151.91|149.71|152.78|150.58|151.62|149.42|0
1700166300000|2023-11-16 20:25:00|152.01|149.81|152|149.8|152.2|150|151.71|149.51|0
1700166600000|2023-11-16 20:30:00|151.91|149.71|151.23|149.03|152.49|150.29|151.23|149.03|0
1700166900000|2023-11-16 20:35:00|151.32|149.12|151.13|148.93|151.81|149.61|150.84|148.64|0
1700167200000|2023-11-16 20:40:00|151.23|149.03|150.55|148.35|151.81|149.61|150.55|148.35|0
1700167500000|2023-11-16 20:45:00|150.65|148.45|150.26|148.06|150.93|148.73|149.59|147.39|0
1700167800000|2023-11-16 20:50:00|150.16|147.96|150.83|148.63|150.93|148.73|149.59|147.39|0
1700168100000|2023-11-16 20:55:00|150.93|148.73|149.39|147.19|150.93|148.73|149.3|147.1|0
1700168400000|2023-11-16 21:00:00|149.49|147.29|149.68|147.48|149.68|147.48|149.1|146.9|0
1700168700000|2023-11-16 21:05:00|149.58|147.38|149.48|147.28|149.58|147.38|149.39|147.19|0
1700169000000|2023-11-16 21:10:00|149.58|147.38|149.48|147.28|149.58|147.38|149.39|147.19|0
1700169300000|2023-11-16 21:15:00|149.49|147.09|149.1|146.7|149.49|147.09|149.1|146.7|0
1700169600000|2023-11-16 21:20:00|149.01|146.61|148.62|146.22|149.01|146.61|148.62|146.22|0
1700170200000|2023-11-16 21:30:00|148.53|146.13|148.52|146.12|148.53|146.13|148.34|145.94|0
1700170500000|2023-11-16 21:35:00|148.43|146.03|148.24|145.84|148.43|146.03|148.24|145.84|0
1700170800000|2023-11-16 21:40:00|148.14|145.74|147.95|145.55|148.14|145.74|147.86|145.46|0
1700171100000|2023-11-16 21:45:00|148.05|145.65|147.47|145.07|148.05|145.65|147.28|144.88|0
1700171400000|2023-11-16 21:50:00|147.38|144.98|147.28|144.88|147.47|145.07|147.19|144.79|0
1700171700000|2023-11-16 21:55:00|147.19|144.79|147.43|145.03|147.52|145.12|147.19|144.79|0
1700172000000|2023-11-16 22:00:00|147.53|145.13|147.75|145.35|147.78|145.38|147.53|145.13|0
1700172300000|2023-11-16 22:05:00|147.74|145.34|147.7|145.3|147.74|145.34|147.61|145.21|0
1700172600000|2023-11-16 22:10:00|147.65|145.25|147.82|145.42|147.82|145.42|147.65|145.25|0
1700172900000|2023-11-16 22:15:00|147.83|145.43|147.87|145.47|147.88|145.48|147.83|145.43|0
1700173200000|2023-11-16 22:20:00|147.86|145.46|147.77|145.37|147.86|145.46|147.76|145.36|0
1700173500000|2023-11-16 22:25:00|147.76|145.36|147.69|145.29|147.79|145.39|147.69|145.29|0
1700173800000|2023-11-16 22:30:00|147.7|145.3|147.7|145.3|147.7|145.3|147.7|145.3|0
1700174100000|2023-11-16 22:35:00|147.69|145.29|147.69|145.29|147.7|145.3|147.66|145.26|0
1700174400000|2023-11-16 22:40:00|147.72|145.32|147.63|145.23|147.72|145.32|147.63|145.23|0
1700174700000|2023-11-16 22:45:00|147.6|145.2|147.7|145.3|147.82|145.42|147.6|145.2|0
1700175000000|2023-11-16 22:50:00|147.71|145.31|147.7|145.3|147.71|145.31|147.7|145.3|0
1700175300000|2023-11-16 22:55:00|147.68|145.28|147.71|145.31|147.72|145.32|147.68|145.28|0
1700175600000|2023-11-16 23:00:00|147.79|145.39|148.5|146.1|148.69|146.29|147.79|145.39|0
1700175900000|2023-11-16 23:05:00|148.59|146.19|148.78|146.38|148.78|146.38|148.4|146|0
1700176200000|2023-11-16 23:10:00|148.69|146.29|148.87|146.47|149.07|146.67|148.69|146.29|0
1700176500000|2023-11-16 23:15:00|148.97|146.57|148.68|146.28|149.07|146.67|148.68|146.28|0
1700176800000|2023-11-16 23:20:00|148.59|146.19|148.78|146.38|148.78|146.38|148.59|146.19|0
1700177100000|2023-11-16 23:25:00|148.83|146.43|148.77|146.37|148.87|146.47|148.77|146.37|0
1700177400000|2023-11-16 23:30:00|148.87|146.47|148.87|146.47|148.97|146.57|148.77|146.37|0
1700177700000|2023-11-16 23:35:00|148.96|146.56|148.77|146.37|148.96|146.56|148.77|146.37|0
1700178000000|2023-11-16 23:40:00|148.68|146.28|148.67|146.27|148.77|146.37|148.67|146.27|0
1700178300000|2023-11-16 23:45:00|148.58|146.18|148.86|146.46|148.96|146.56|148.58|146.18|0
1700178600000|2023-11-16 23:50:00|148.96|146.56|148.96|146.56|149.05|146.65|148.86|146.46|0
1700178900000|2023-11-16 23:55:00|149.05|146.65|149.15|146.75|149.15|146.75|148.96|146.56|0
1700179200000|2023-11-17 00:00:00|149.05|146.65|148.57|146.17|149.15|146.75|148.57|146.17|0
1700179500000|2023-11-17 00:05:00|148.62|146.22|148.76|146.36|148.76|146.36|148.48|146.08|0
1700179800000|2023-11-17 00:10:00|148.86|146.46|148.76|146.36|148.95|146.55|148.76|146.36|0
1700180100000|2023-11-17 00:15:00|148.86|146.46|148.85|146.45|149.05|146.65|148.85|146.45|0
1700180400000|2023-11-17 00:20:00|148.95|146.55|149.24|146.84|149.24|146.84|148.95|146.55|0
1700180700000|2023-11-17 00:25:00|149.14|146.74|148.95|146.55|149.23|146.83|148.85|146.45|0
1700181000000|2023-11-17 00:30:00|148.85|146.45|148.42|146.02|148.85|146.45|148.37|145.97|0
1700181300000|2023-11-17 00:35:00|148.37|145.97|148.28|145.88|148.56|146.16|148.28|145.88|0
1700181600000|2023-11-17 00:40:00|148.37|145.97|148.46|146.06|148.56|146.16|148.28|145.88|0
1700181900000|2023-11-17 00:45:00|148.51|146.11|148.37|145.97|148.51|146.11|148.37|145.97|0
1700182200000|2023-11-17 00:50:00|148.46|146.06|148.08|145.68|148.46|146.06|147.99|145.59|0
1700182500000|2023-11-17 00:55:00|147.99|145.59|148.36|145.96|148.46|146.06|147.99|145.59|0
1700182800000|2023-11-17 01:00:00|148.46|146.06|148.46|146.06|148.55|146.15|148.36|145.96|0
1700183100000|2023-11-17 01:05:00|148.36|145.96|148.55|146.15|148.84|146.44|148.36|145.96|0
1700183400000|2023-11-17 01:10:00|148.46|146.06|148.55|146.15|148.65|146.25|148.17|145.77|0
1700183700000|2023-11-17 01:15:00|148.65|146.25|148.45|146.05|148.84|146.44|148.45|146.05|0
1700184000000|2023-11-17 01:20:00|148.55|146.15|148.17|145.77|148.64|146.24|148.17|145.77|0
1700184300000|2023-11-17 01:25:00|148.26|145.86|149.23|146.83|149.23|146.83|148.17|145.77|0
1700184600000|2023-11-17 01:30:00|149.22|147.02|148.74|146.54|149.32|147.12|148.74|146.54|0
1700184900000|2023-11-17 01:35:00|148.84|146.64|148.84|146.64|148.93|146.73|148.65|146.45|0
1700185200000|2023-11-17 01:40:00|148.74|146.54|149.03|146.83|149.03|146.83|148.74|146.54|0
1700185500000|2023-11-17 01:45:00|149.12|146.92|149.12|146.92|149.31|147.11|148.93|146.73|0
1700185800000|2023-11-17 01:50:00|149.22|147.02|149.12|146.92|149.22|147.02|149.02|146.82|0
1700186100000|2023-11-17 01:55:00|149.02|146.82|148.83|146.63|149.12|146.92|148.83|146.63|0
1700186400000|2023-11-17 02:00:00|148.93|146.73|148.73|146.53|149.02|146.82|148.73|146.53|0
1700186700000|2023-11-17 02:05:00|148.64|146.44|149.02|146.82|149.11|146.91|148.64|146.44|0
1700187000000|2023-11-17 02:10:00|148.92|146.72|148.92|146.72|149.21|147.01|148.92|146.72|0
1700187300000|2023-11-17 02:15:00|149.02|146.82|148.92|146.72|149.11|146.91|148.92|146.72|0
1700187600000|2023-11-17 02:20:00|148.82|146.62|148.73|146.53|149.01|146.81|148.73|146.53|0
1700187900000|2023-11-17 02:25:00|148.82|146.62|148.82|146.62|148.92|146.72|148.82|146.62|0
1700188200000|2023-11-17 02:30:00|148.92|146.72|149.01|146.81|149.11|146.91|148.82|146.62|0
1700188500000|2023-11-17 02:35:00|148.91|146.71|148.91|146.71|148.91|146.71|148.82|146.62|0
1700188800000|2023-11-17 02:40:00|149.01|146.81|149.2|147|149.29|147.09|149.01|146.81|0
1700189100000|2023-11-17 02:45:00|149.1|146.9|148.91|146.71|149.1|146.9|148.72|146.52|0
1700189400000|2023-11-17 02:50:00|148.96|146.76|148.62|146.42|149.01|146.81|148.62|146.42|0
1700189700000|2023-11-17 02:55:00|148.72|146.52|148.43|146.23|148.72|146.52|148.24|146.04|0
1700190000000|2023-11-17 03:00:00|148.34|146.14|148.24|146.04|148.34|146.14|148.15|145.95|0
1700190300000|2023-11-17 03:05:00|148.14|145.94|148.33|146.13|148.33|146.13|148.14|145.94|0
1700190600000|2023-11-17 03:10:00|148.29|146.09|148.05|145.85|148.33|146.13|148.05|145.85|0
1700190900000|2023-11-17 03:15:00|148.14|145.94|148.24|146.04|148.24|146.04|148.05|145.85|0
1700191200000|2023-11-17 03:20:00|148.14|145.94|148.04|145.84|148.23|146.03|148.04|145.84|0
1700191500000|2023-11-17 03:25:00|148.14|145.94|148.04|145.84|148.14|145.94|148.04|145.84|0
1700191800000|2023-11-17 03:30:00|148.14|145.94|148.23|146.03|148.23|146.03|148.04|145.84|0
1700192100000|2023-11-17 03:35:00|148.14|145.94|147.94|145.74|148.23|146.03|147.94|145.74|0
1700192400000|2023-11-17 03:40:00|148.04|145.84|147.94|145.74|148.13|145.93|147.94|145.74|0
1700192700000|2023-11-17 03:45:00|147.85|145.65|147.85|145.65|147.85|145.65|147.75|145.55|0
1700193000000|2023-11-17 03:50:00|147.94|145.74|147.75|145.55|147.94|145.74|147.75|145.55|0
1700193300000|2023-11-17 03:55:00|147.66|145.46|147.65|145.45|147.75|145.55|147.47|145.27|0
1700193600000|2023-11-17 04:00:00|147.56|145.36|147.65|145.45|147.75|145.55|147.56|145.36|0
1700193900000|2023-11-17 04:05:00|147.75|145.55|148.03|145.83|148.03|145.83|147.75|145.55|0
1700194200000|2023-11-17 04:10:00|147.93|145.73|148.41|146.21|148.41|146.21|147.93|145.73|0
1700194500000|2023-11-17 04:15:00|148.31|146.11|148.41|146.21|148.41|146.21|148.22|146.02|0
1700194800000|2023-11-17 04:20:00|148.31|146.11|148.31|146.11|148.5|146.3|148.31|146.11|0
1700195100000|2023-11-17 04:25:00|148.4|146.2|148.31|146.11|148.4|146.2|148.21|146.01|0
1700195400000|2023-11-17 04:30:00|148.21|146.01|148.31|146.11|148.4|146.2|148.21|146.01|0
1700195700000|2023-11-17 04:35:00|148.4|146.2|148.12|145.92|148.4|146.2|148.12|145.92|0
1700196000000|2023-11-17 04:40:00|148.11|145.91|148.21|146.01|148.3|146.1|148.11|145.91|0
1700196300000|2023-11-17 04:45:00|148.3|146.1|148.3|146.1|148.4|146.2|148.21|146.01|0
1700196900000|2023-11-17 04:55:00|148.39|146.19|148.3|146.1|148.39|146.19|148.3|146.1|0
1700197200000|2023-11-17 05:00:00|148.39|146.19|148.49|146.29|148.49|146.29|148.3|146.1|0
1700197500000|2023-11-17 05:05:00|148.58|146.38|148.49|146.29|148.63|146.43|148.39|146.19|0
1700197800000|2023-11-17 05:10:00|148.58|146.38|148.67|146.47|148.67|146.47|148.48|146.28|0
1700198100000|2023-11-17 05:15:00|148.58|146.38|148.77|146.57|148.86|146.66|148.58|146.38|0
1700198400000|2023-11-17 05:20:00|148.67|146.47|149.15|146.95|149.15|146.95|148.67|146.47|0
1700198700000|2023-11-17 05:25:00|149.05|146.85|149.34|147.14|149.34|147.14|149.05|146.85|0
1700199000000|2023-11-17 05:30:00|149.24|147.04|149.43|147.23|149.72|147.52|149.24|147.04|0
1700199300000|2023-11-17 05:35:00|149.53|147.33|149.52|147.32|149.53|147.33|149.43|147.23|0
1700199600000|2023-11-17 05:40:00|149.43|147.23|149.43|147.23|149.71|147.51|149.43|147.23|0
1700199900000|2023-11-17 05:45:00|149.33|147.13|149.33|147.13|149.43|147.23|149.14|146.94|0
1700200200000|2023-11-17 05:50:00|149.23|147.03|149.14|146.94|149.33|147.13|149.14|146.94|0
1700200500000|2023-11-17 05:55:00|149.04|146.84|148.99|146.79|149.14|146.94|148.95|146.75|0
1700200800000|2023-11-17 06:00:00|149.04|146.84|148.85|146.65|149.23|147.03|148.85|146.65|0
1700201100000|2023-11-17 06:05:00|148.75|146.55|148.85|146.65|148.94|146.74|148.75|146.55|0
1700201400000|2023-11-17 06:10:00|148.75|146.55|148.85|146.65|149.13|146.93|148.75|146.55|0
1700201700000|2023-11-17 06:15:00|148.94|146.74|148.94|146.74|148.94|146.74|148.75|146.55|0
1700202000000|2023-11-17 06:20:00|148.84|146.64|149.03|146.83|149.03|146.83|148.84|146.64|0
1700202300000|2023-11-17 06:25:00|149.13|146.93|148.94|146.74|149.22|147.02|148.94|146.74|0
1700202600000|2023-11-17 06:30:00|149.03|146.83|148.93|146.73|149.03|146.83|148.84|146.64|0
1700202900000|2023-11-17 06:35:00|148.84|146.64|149.12|146.92|149.22|147.02|148.84|146.64|0
1700203200000|2023-11-17 06:40:00|149.22|147.02|149.41|147.21|149.41|147.21|149.12|146.92|0
1700203500000|2023-11-17 06:45:00|149.31|147.11|148.74|146.54|149.31|147.11|148.64|146.44|0
1700203800000|2023-11-17 06:50:00|148.83|146.63|148.83|146.63|149.02|146.82|148.64|146.44|0
1700204100000|2023-11-17 06:55:00|148.79|146.59|148.74|146.54|148.83|146.63|148.64|146.44|0
1700204400000|2023-11-17 07:00:00|148.83|146.63|149.21|147.01|149.4|147.2|148.74|146.54|0
1700204700000|2023-11-17 07:05:00|149.31|147.11|149.78|147.58|149.78|147.58|149.02|146.82|0
1700205000000|2023-11-17 07:10:00|149.69|147.49|149.78|147.58|149.88|147.68|149.59|147.39|0
1700205300000|2023-11-17 07:15:00|149.88|147.68|149.68|147.48|149.97|147.77|149.49|147.29|0
1700205600000|2023-11-17 07:20:00|149.59|147.39|149.64|147.44|152.12|149.92|149.4|147.2|0
1700205900000|2023-11-17 07:25:00|149.54|147.34|149.16|146.96|149.64|147.44|149.16|146.96|0
1700206200000|2023-11-17 07:30:00|149.26|147.06|149.45|147.25|149.64|147.44|149.16|146.96|0
1700206500000|2023-11-17 07:35:00|149.4|147.2|148.87|146.67|149.45|147.25|148.78|146.58|0
1700206800000|2023-11-17 07:40:00|148.78|146.58|149.44|147.24|149.44|147.24|148.78|146.58|0
1700207100000|2023-11-17 07:45:00|149.54|147.34|149.16|146.96|149.54|147.34|149.06|146.86|0
1700207400000|2023-11-17 07:50:00|149.25|147.05|149.15|146.95|149.34|147.14|149.06|146.86|0
1700207700000|2023-11-17 07:55:00|149.11|146.91|149.06|146.86|149.25|147.05|148.96|146.76|0
1700208000000|2023-11-17 08:00:00|149.15|146.95|148.96|146.76|149.63|147.43|148.96|146.76|0
1700208300000|2023-11-17 08:05:00|149.06|146.86|148.86|146.66|149.63|147.43|148.86|146.66|0
1700208600000|2023-11-17 08:10:00|148.77|146.57|148.86|146.66|149.15|146.95|148.67|146.47|0
1700208900000|2023-11-17 08:15:00|148.91|146.71|148.86|146.66|149.05|146.85|148.58|146.38|0
1700209200000|2023-11-17 08:20:00|148.96|146.76|148.76|146.56|149.05|146.85|148.48|146.28|0
1700209500000|2023-11-17 08:25:00|148.67|146.47|147.91|145.71|148.81|146.61|147.91|145.71|0
1700209800000|2023-11-17 08:30:00|147.81|145.61|146.21|144.01|148|145.8|146.12|143.92|0
1700210100000|2023-11-17 08:35:00|146.3|144.1|146.49|144.29|147.15|144.95|146.21|144.01|0
1700210400000|2023-11-17 08:40:00|146.4|144.2|146.49|144.29|146.73|144.53|146.3|144.1|0
1700210700000|2023-11-17 08:45:00|146.58|144.38|147.15|144.95|147.24|145.04|146.58|144.38|0
1700211000000|2023-11-17 08:50:00|147.24|145.04|147.43|145.23|147.62|145.42|146.96|144.76|0
1700211300000|2023-11-17 08:55:00|147.52|145.32|147.24|145.04|147.9|145.7|147.14|144.94|0
1700211600000|2023-11-17 09:00:00|147.33|145.13|146.95|144.75|147.52|145.32|146.95|144.75|0
1700211900000|2023-11-17 09:05:00|146.86|144.66|146.57|144.37|146.95|144.75|146.2|144|0
1700212200000|2023-11-17 09:10:00|146.48|144.28|146.01|143.81|146.86|144.66|145.92|143.72|0
1700212500000|2023-11-17 09:15:00|145.92|143.72|146.67|144.47|146.67|144.47|145.92|143.72|0
1700212800000|2023-11-17 09:20:00|146.76|144.56|147.7|145.5|147.8|145.6|146.67|144.47|0
1700213100000|2023-11-17 09:25:00|147.8|145.6|147.79|145.59|148.27|146.07|147.61|145.41|0
1700213400000|2023-11-17 09:30:00|147.7|145.5|147.41|145.21|147.79|145.59|147.32|145.12|0
1700213700000|2023-11-17 09:35:00|147.51|145.31|147.22|145.02|147.6|145.4|147.22|145.02|0
1700214000000|2023-11-17 09:40:00|147.32|145.12|147.32|145.12|147.51|145.31|147.22|145.02|0
1700214300000|2023-11-17 09:45:00|147.41|145.21|147.41|145.21|147.6|145.4|147.22|145.02|0
1700214600000|2023-11-17 09:50:00|147.32|145.12|147.13|144.93|147.5|145.3|147.13|144.93|0
1700214900000|2023-11-17 09:55:00|147.17|144.97|147.78|145.58|148.07|145.87|147.17|144.97|0
1700215200000|2023-11-17 10:00:00|147.88|145.68|147.59|145.39|148.02|145.82|147.22|145.02|0
1700215500000|2023-11-17 10:05:00|147.69|145.49|146.84|144.64|147.69|145.49|146.84|144.64|0
1700215800000|2023-11-17 10:10:00|146.74|144.54|146.65|144.45|146.93|144.73|146.46|144.26|0
1700216100000|2023-11-17 10:15:00|146.74|144.54|146.55|144.35|146.93|144.73|146.55|144.35|0
1700216400000|2023-11-17 10:20:00|146.51|144.31|146.18|143.98|146.65|144.45|145.99|143.79|0
1700216700000|2023-11-17 10:25:00|146.27|144.07|146.08|143.88|146.55|144.35|145.99|143.79|0
1700217000000|2023-11-17 10:30:00|145.99|143.79|146.08|143.88|146.36|144.16|145.98|143.78|0
1700217300000|2023-11-17 10:35:00|146.03|143.83|146.08|143.88|146.55|144.35|145.98|143.78|0
1700217600000|2023-11-17 10:40:00|145.98|143.78|145.98|143.78|146.17|143.97|145.98|143.78|0
1700217900000|2023-11-17 10:45:00|146.07|143.87|146.26|144.06|146.26|144.06|145.79|143.59|0
1700218200000|2023-11-17 10:50:00|146.22|144.02|145.98|143.78|146.26|144.06|145.6|143.4|0
1700218500000|2023-11-17 10:55:00|146.07|143.87|146.35|144.15|146.35|144.15|145.88|143.68|0
1700218800000|2023-11-17 11:00:00|146.26|144.06|147.01|144.81|147.39|145.19|146.26|144.06|0
1700219100000|2023-11-17 11:05:00|147.1|144.9|147.01|144.81|147.43|145.23|146.54|144.34|0
1700219400000|2023-11-17 11:10:00|147.1|144.9|146.91|144.71|147.1|144.9|146.4|144.2|0
1700219700000|2023-11-17 11:15:00|147.01|144.81|146.63|144.43|147.29|145.09|146.53|144.33|0
1700220000000|2023-11-17 11:20:00|146.72|144.52|147.29|145.09|147.29|145.09|146.63|144.43|0
1700220300000|2023-11-17 11:25:00|147.19|144.99|146.62|144.42|147.19|144.99|146.53|144.33|0
1700220600000|2023-11-17 11:30:00|146.72|144.52|147|144.8|147|144.8|146.53|144.33|0
1700220900000|2023-11-17 11:35:00|146.91|144.71|147.28|145.08|147.33|145.13|146.9|144.7|0
1700221200000|2023-11-17 11:40:00|147.37|145.17|148.04|145.84|148.04|145.84|147.28|145.08|0
1700221500000|2023-11-17 11:45:00|147.94|145.74|147.28|145.08|147.94|145.74|147.18|144.98|0
1700221800000|2023-11-17 11:50:00|147.37|145.17|146.9|144.7|147.37|145.17|146.71|144.51|0
1700222100000|2023-11-17 11:55:00|146.85|144.65|146.8|144.6|147.18|144.98|146.62|144.42|0
1700222400000|2023-11-17 12:00:00|146.76|144.56|146.14|143.94|146.99|144.79|146.05|143.85|0
1700222700000|2023-11-17 12:05:00|146.05|143.85|146.52|144.32|146.61|144.41|146.05|143.85|0
1700223000000|2023-11-17 12:10:00|146.61|144.41|146.99|144.79|147.27|145.07|146.52|144.32|0
1700223300000|2023-11-17 12:15:00|147.08|144.88|146.89|144.69|147.27|145.07|146.7|144.5|0
1700223600000|2023-11-17 12:20:00|146.8|144.6|147.27|145.07|147.46|145.26|146.8|144.6|0
1700223900000|2023-11-17 12:25:00|147.36|145.16|146.51|144.31|147.36|145.16|146.51|144.31|0
1700224200000|2023-11-17 12:30:00|146.42|144.22|146.32|144.12|146.51|144.31|146.14|143.94|0
1700224500000|2023-11-17 12:35:00|146.42|144.22|146.04|143.84|146.51|144.31|145.95|143.75|0
1700224800000|2023-11-17 12:40:00|145.94|143.74|146.8|144.6|146.8|144.6|145.38|143.18|0
1700225100000|2023-11-17 12:45:00|146.9|144.7|145.82|143.62|146.9|144.7|145.45|143.25|0
1700225400000|2023-11-17 12:50:00|145.73|143.53|146.01|143.81|146.1|143.9|145.63|143.43|0
1700225700000|2023-11-17 12:55:00|146.1|143.9|146.38|144.18|146.48|144.28|146.01|143.81|0
1700226000000|2023-11-17 13:00:00|146.29|144.09|145.44|143.24|146.29|144.09|145.44|143.24|0
1700226300000|2023-11-17 13:05:00|145.35|143.15|144.88|142.68|145.44|143.24|144.88|142.68|0
1700226600000|2023-11-17 13:10:00|144.97|142.77|144.69|142.49|145.16|142.96|144.51|142.31|0
1700226900000|2023-11-17 13:15:00|144.6|142.4|145.06|142.86|145.16|142.96|144.6|142.4|0
1700227200000|2023-11-17 13:20:00|145.16|142.96|144.6|142.4|145.25|143.05|144.41|142.21|0
1700227500000|2023-11-17 13:25:00|144.5|142.3|144.5|142.3|144.78|142.58|144.32|142.12|0
1700227800000|2023-11-17 13:30:00|144.69|142.49|144.59|142.39|145.15|142.95|144.41|142.21|0
1700228100000|2023-11-17 13:35:00|144.78|142.58|145.76|143.56|145.8|143.6|144.31|142.11|0
1700228400000|2023-11-17 13:40:00|145.8|143.6|146.18|143.98|146.65|144.45|145.8|143.6|0
1700228700000|2023-11-17 13:45:00|146.23|144.03|146.36|144.16|146.84|144.64|146.18|143.98|0
1700229000000|2023-11-17 13:50:00|146.46|144.26|147.4|145.2|147.4|145.2|146.36|144.16|0
1700229300000|2023-11-17 13:55:00|147.49|145.29|147.21|145.01|147.59|145.39|146.83|144.63|0
1700229600000|2023-11-17 14:00:00|147.3|145.1|146.55|144.35|147.4|145.2|146.45|144.25|0
1700229900000|2023-11-17 14:05:00|146.74|144.54|147.87|145.67|148.25|146.05|146.74|144.54|0
1700230200000|2023-11-17 14:10:00|147.77|145.57|147.3|145.1|148.15|145.95|147.3|145.1|0
1700230500000|2023-11-17 14:15:00|147.39|145.19|147.77|145.57|147.86|145.66|147.3|145.1|0
1700230800000|2023-11-17 14:20:00|147.96|145.76|147.67|145.47|147.96|145.76|147.3|145.1|0
1700231100000|2023-11-17 14:25:00|147.86|145.66|151.2|149|151.69|149.49|147.86|145.66|0
1700231400000|2023-11-17 14:30:00|150.91|148.71|151.78|149.58|151.88|149.68|149.48|147.28|0
1700231700000|2023-11-17 14:35:00|151.68|149.48|150.36|148.16|152.17|149.97|149.78|147.58|0
1700232000000|2023-11-17 14:40:00|150.45|148.25|150.74|148.54|151.71|149.51|150.16|147.96|0
1700232300000|2023-11-17 14:45:00|150.64|148.44|150.26|148.06|150.74|148.54|149.58|147.38|0
1700232600000|2023-11-17 14:50:00|150.16|147.96|149.77|147.57|150.84|148.64|149.1|146.9|0
1700232900000|2023-11-17 14:55:00|149.87|147.67|149.19|146.99|150.64|148.44|149.1|146.9|0
1700233200000|2023-11-17 15:00:00|149.38|147.18|149.58|147.38|150.16|147.96|149|146.8|0
1700233500000|2023-11-17 15:05:00|149.48|147.28|150.35|148.15|150.44|148.24|149|146.8|0
1700233800000|2023-11-17 15:10:00|150.25|148.05|150.44|148.24|151.6|149.4|150.15|147.95|0
1700234100000|2023-11-17 15:15:00|150.34|148.14|148.99|146.79|150.63|148.43|148.42|146.22|0
1700234400000|2023-11-17 15:20:00|148.9|146.7|148.42|146.22|149.76|147.56|148.23|146.03|0
1700234700000|2023-11-17 15:25:00|148.51|146.31|148.8|146.6|149.47|147.27|148.32|146.12|0
1700235000000|2023-11-17 15:30:00|148.89|146.69|150.83|148.63|151.02|148.82|148.61|146.41|0
1700235300000|2023-11-17 15:35:00|150.73|148.53|150.63|148.43|151.02|148.82|150.25|148.05|0
1700235600000|2023-11-17 15:40:00|150.73|148.53|150.44|148.24|151.4|149.2|149.96|147.76|0
1700235900000|2023-11-17 15:45:00|150.53|148.33|150.24|148.04|151.4|149.2|150.15|147.95|0
1700236200000|2023-11-17 15:50:00|150.34|148.14|149.57|147.37|151.3|149.1|149.47|147.27|0
1700236500000|2023-11-17 15:55:00|149.47|147.27|150.14|147.94|150.24|148.04|149.28|147.08|0
1700236800000|2023-11-17 16:00:00|150.05|147.85|151.69|149.49|152.17|149.97|149.76|147.56|0
1700237100000|2023-11-17 16:05:00|151.78|149.58|150.72|148.52|152.86|150.66|150.72|148.52|0
1700237400000|2023-11-17 16:10:00|150.81|148.61|150.72|148.52|151.1|148.9|149.95|147.75|0
1700237700000|2023-11-17 16:15:00|150.81|148.61|151.2|149|151.39|149.19|150.62|148.42|0
1700238000000|2023-11-17 16:20:00|151.1|148.9|150.13|147.93|151.3|149.1|149.75|147.55|0
1700238300000|2023-11-17 16:25:00|150.42|148.22|151.2|149|151.58|149.38|150.33|148.13|0
1700238600000|2023-11-17 16:30:00|151.1|148.9|151.1|148.9|152.07|149.87|150.9|148.7|0
1700238900000|2023-11-17 16:35:00|151|148.8|150.71|148.51|151.48|149.28|150.32|148.12|0
1700239200000|2023-11-17 16:40:00|150.81|148.61|150.32|148.12|151.48|149.28|150.13|147.93|0
1700239500000|2023-11-17 16:45:00|150.42|148.22|150.61|148.41|150.9|148.7|150.13|147.93|0
1700239800000|2023-11-17 16:50:00|150.51|148.31|150.51|148.31|151.19|148.99|149.93|147.73|0
1700240100000|2023-11-17 16:55:00|150.61|148.41|149.55|147.35|150.7|148.5|149.55|147.35|0
1700240400000|2023-11-17 17:00:00|149.64|147.44|148.78|146.58|149.83|147.63|148.4|146.2|0
1700240700000|2023-11-17 17:05:00|148.87|146.67|148.2|146|148.87|146.67|147.92|145.72|0
1700241000000|2023-11-17 17:10:00|148.11|145.91|147.82|145.62|148.49|146.29|147.73|145.53|0
1700241300000|2023-11-17 17:15:00|147.92|145.72|148.49|146.29|148.68|146.48|147.73|145.53|0
1700241600000|2023-11-17 17:20:00|148.58|146.38|149.35|147.15|149.44|147.24|148.44|146.24|0
1700241900000|2023-11-17 17:25:00|149.44|147.24|149.83|147.63|150.21|148.01|149.35|147.15|0
1700242200000|2023-11-17 17:30:00|149.73|147.53|149.34|147.14|150.02|147.82|149.25|147.05|0
1700242500000|2023-11-17 17:35:00|149.25|147.05|149.34|147.14|149.44|147.24|148.96|146.76|0
1700242800000|2023-11-17 17:40:00|149.44|147.24|148.77|146.57|149.44|147.24|148.67|146.47|0
1700243100000|2023-11-17 17:45:00|148.67|146.47|148.96|146.76|149.34|147.14|148.48|146.28|0
1700243400000|2023-11-17 17:50:00|148.86|146.66|148.76|146.56|148.96|146.76|148.67|146.47|0
1700243700000|2023-11-17 17:55:00|148.67|146.47|148.57|146.37|149.43|147.23|148.57|146.37|0
1700244000000|2023-11-17 18:00:00|148.47|146.27|149.05|146.85|149.14|146.94|148.09|145.89|0
1700244300000|2023-11-17 18:05:00|148.95|146.75|148.28|146.08|149.33|147.13|148.18|145.98|0
1700244600000|2023-11-17 18:10:00|148.38|146.18|147.42|145.22|148.76|146.56|147.42|145.22|0
1700244900000|2023-11-17 18:15:00|147.33|145.13|147.51|145.31|147.71|145.51|147.04|144.84|0
1700245200000|2023-11-17 18:20:00|147.42|145.22|147.23|145.03|147.51|145.31|147.13|144.93|0
1700245500000|2023-11-17 18:25:00|147.32|145.12|147.51|145.31|147.7|145.5|147.13|144.93|0
1700245800000|2023-11-17 18:30:00|147.32|145.12|146.66|144.46|147.32|145.12|146.56|144.36|0
1700246100000|2023-11-17 18:35:00|146.56|144.36|146.56|144.36|146.94|144.74|146.47|144.27|0
1700246400000|2023-11-17 18:40:00|146.47|144.27|146.75|144.55|146.75|144.55|146.09|143.89|0
1700246700000|2023-11-17 18:45:00|146.65|144.45|146.75|144.55|147.22|145.02|146.56|144.36|0
1700247000000|2023-11-17 18:50:00|146.84|144.64|146.84|144.64|147.41|145.21|146.84|144.64|0
1700247300000|2023-11-17 18:55:00|147.03|144.83|146.27|144.07|147.03|144.83|146.18|143.98|0
1700247600000|2023-11-17 19:00:00|146.36|144.16|145.8|143.6|146.46|144.26|145.61|143.41|0
1700247900000|2023-11-17 19:05:00|145.89|143.69|145.04|142.84|146.17|143.97|145.04|142.84|0
1700248200000|2023-11-17 19:10:00|144.95|142.75|145.79|143.59|145.79|143.59|144.95|142.75|0
1700248500000|2023-11-17 19:15:00|145.7|143.5|145.98|143.78|145.98|143.78|145.23|143.03|0
1700248800000|2023-11-17 19:20:00|145.89|143.69|146.45|144.25|146.74|144.54|145.89|143.69|0
1700249100000|2023-11-17 19:25:00|146.36|144.16|146.54|144.34|146.83|144.63|146.17|143.97|0
1700249400000|2023-11-17 19:30:00|146.64|144.44|146.54|144.34|146.92|144.72|146.54|144.34|0
1700249700000|2023-11-17 19:35:00|146.45|144.25|147.11|144.91|147.3|145.1|145.98|143.78|0
1700250000000|2023-11-17 19:40:00|147.01|144.81|146.82|144.62|147.77|145.57|146.82|144.62|0
1700250300000|2023-11-17 19:45:00|146.78|144.58|147.3|145.1|147.58|145.38|146.54|144.34|0
1700250600000|2023-11-17 19:50:00|147.39|145.19|147.1|144.9|147.39|145.19|147.01|144.81|0
1700250900000|2023-11-17 19:55:00|147.01|144.81|146.63|144.43|147.01|144.81|146.53|144.33|0
1700251200000|2023-11-17 20:00:00|146.53|144.33|147.96|145.76|148.05|145.85|146.06|143.86|0
1700251500000|2023-11-17 20:05:00|147.86|145.66|147.96|145.76|148.34|146.14|147.58|145.38|0
1700251800000|2023-11-17 20:10:00|148.05|145.85|148.24|146.04|148.81|146.61|147.95|145.75|0
1700252100000|2023-11-17 20:15:00|148.43|146.23|148.05|145.85|148.62|146.42|147.95|145.75|0
1700252400000|2023-11-17 20:20:00|148.14|145.94|147.38|145.18|148.14|145.94|147.38|145.18|0
1700252700000|2023-11-17 20:25:00|147.48|145.28|147.29|145.09|147.48|145.28|146.25|144.05|0
1700253000000|2023-11-17 20:30:00|147.38|145.18|149.28|147.08|150.33|148.13|147.19|144.99|0
1700253300000|2023-11-17 20:35:00|149.37|147.17|150.14|147.94|150.33|148.13|148.71|146.51|0
1700253600000|2023-11-17 20:40:00|150.23|148.03|150.33|148.13|150.71|148.51|149.56|147.36|0
1700253900000|2023-11-17 20:45:00|150.42|148.22|150.52|148.32|150.52|148.32|149.75|147.55|0
1700254200000|2023-11-17 20:50:00|150.33|148.13|149.18|146.98|150.52|148.32|148.89|146.69|0
1700254500000|2023-11-17 20:55:00|149.08|146.88|148.41|146.21|149.18|146.98|148.04|145.84|0
1700254800000|2023-11-17 21:00:00|148.6|146.4|148.79|146.59|148.99|146.79|148.22|146.02|0
1700255100000|2023-11-17 21:05:00|148.89|146.69|148.89|146.69|149.46|147.26|148.79|146.59|0
1700255400000|2023-11-17 21:10:00|148.98|146.78|149.55|147.35|149.55|147.35|148.98|146.78|0
1700443200000|2023-11-20 01:20:00|149.71|147.31|149.62|147.22|149.81|147.41|149.62|147.22|0
1700443500000|2023-11-20 01:25:00|149.71|147.31|149.42|147.02|149.81|147.41|149.42|147.02|0
1700444100000|2023-11-20 01:35:00|149.51|147.31|149.7|147.5|149.8|147.6|149.51|147.31|0
1700444400000|2023-11-20 01:40:00|149.8|147.6|150.18|147.98|150.28|148.08|149.7|147.5|0
1700444700000|2023-11-20 01:45:00|150.08|147.88|149.99|147.79|150.28|148.08|149.89|147.69|0
1700445000000|2023-11-20 01:50:00|150.08|147.88|149.75|147.55|150.08|147.88|149.7|147.5|0
1700445300000|2023-11-20 01:55:00|149.79|147.59|149.89|147.69|150.08|147.88|149.79|147.59|0
1700445600000|2023-11-20 02:00:00|149.79|147.59|149.7|147.5|149.79|147.59|149.6|147.4|0
1700445900000|2023-11-20 02:05:00|149.79|147.59|149.5|147.3|149.89|147.69|149.5|147.3|0
1700446200000|2023-11-20 02:10:00|149.55|147.35|149.69|147.49|149.79|147.59|149.5|147.3|0
1700446500000|2023-11-20 02:15:00|149.79|147.59|149.59|147.39|149.88|147.68|149.5|147.3|0
1700446800000|2023-11-20 02:20:00|149.69|147.49|149.5|147.3|149.79|147.59|149.5|147.3|0
1700447100000|2023-11-20 02:25:00|149.4|147.2|149.21|147.01|149.4|147.2|149.02|146.82|0
1700447400000|2023-11-20 02:30:00|149.3|147.1|149.4|147.2|149.69|147.49|149.21|147.01|0
1700447700000|2023-11-20 02:35:00|149.45|147.25|149.21|147.01|149.49|147.29|149.02|146.82|0
1700448000000|2023-11-20 02:40:00|149.3|147.1|148.92|146.72|149.3|147.1|148.92|146.72|0
1700448300000|2023-11-20 02:45:00|149.01|146.81|149.49|147.29|149.49|147.29|148.92|146.72|0
1700448600000|2023-11-20 02:50:00|149.39|147.19|149.2|147|149.49|147.29|149.2|147|0
1700448900000|2023-11-20 02:55:00|149.3|147.1|149.1|146.9|149.39|147.19|149.1|146.9|0
1700449200000|2023-11-20 03:00:00|149.2|147|149.48|147.28|149.48|147.28|149.1|146.9|0
1700449500000|2023-11-20 03:05:00|149.39|147.19|149.48|147.28|149.58|147.38|149.29|147.09|0
1700449800000|2023-11-20 03:10:00|149.44|147.24|149.24|147.04|149.58|147.38|149.1|146.9|0
1700450100000|2023-11-20 03:15:00|149.19|146.99|149.19|146.99|149.29|147.09|149.1|146.9|0
1700450400000|2023-11-20 03:20:00|149.1|146.9|149.29|147.09|149.48|147.28|149.1|146.9|0
1700450700000|2023-11-20 03:25:00|149.19|146.99|149.57|147.37|149.57|147.37|149.19|146.99|0
1700451000000|2023-11-20 03:30:00|149.48|147.28|149.38|147.18|149.57|147.37|149.28|147.08|0
1700451300000|2023-11-20 03:35:00|149.28|147.08|149.47|147.27|149.57|147.37|149.28|147.08|0
1700451600000|2023-11-20 03:40:00|149.57|147.37|149.57|147.37|149.57|147.37|149.47|147.27|0
1700451900000|2023-11-20 03:45:00|149.66|147.46|149.57|147.37|149.66|147.46|149.47|147.27|0
1700452200000|2023-11-20 03:50:00|149.56|147.36|149.66|147.46|149.66|147.46|149.56|147.36|0
1700452500000|2023-11-20 03:55:00|149.76|147.56|149.95|147.75|150.04|147.84|149.76|147.56|0
1700452800000|2023-11-20 04:00:00|150.04|147.84|149.85|147.65|150.04|147.84|149.85|147.65|0
1700453100000|2023-11-20 04:05:00|149.94|147.74|149.75|147.55|149.94|147.74|149.75|147.55|0
1700453400000|2023-11-20 04:10:00|149.85|147.65|149.65|147.45|149.85|147.65|149.65|147.45|0
1700453700000|2023-11-20 04:15:00|149.75|147.55|149.56|147.36|149.75|147.55|149.56|147.36|0
1700454000000|2023-11-20 04:20:00|149.65|147.45|149.75|147.55|149.75|147.55|149.56|147.36|0
1700454300000|2023-11-20 04:25:00|149.74|147.54|149.74|147.54|149.74|147.54|149.74|147.54|0
1700454600000|2023-11-20 04:30:00|149.84|147.64|149.84|147.64|150.03|147.83|149.74|147.54|0
1700454900000|2023-11-20 04:35:00|149.93|147.73|149.93|147.73|149.93|147.73|149.84|147.64|0
1700455200000|2023-11-20 04:40:00|149.84|147.64|149.93|147.73|150.03|147.83|149.84|147.64|0
1700455500000|2023-11-20 04:45:00|150.03|147.83|149.83|147.63|150.03|147.83|149.83|147.63|0
1700455800000|2023-11-20 04:50:00|149.93|147.73|149.93|147.73|150.02|147.82|149.83|147.63|0
1700456100000|2023-11-20 04:55:00|150.02|147.82|150.02|147.82|150.02|147.82|150.02|147.82|0
1700456400000|2023-11-20 05:00:00|149.93|147.73|150.02|147.82|150.02|147.82|149.83|147.63|0
1700456700000|2023-11-20 05:05:00|150.07|147.87|149.83|147.63|150.12|147.92|149.73|147.53|0
1700457000000|2023-11-20 05:10:00|149.92|147.72|149.92|147.72|149.92|147.72|149.73|147.53|0
1700457300000|2023-11-20 05:15:00|149.83|147.63|149.73|147.53|149.83|147.63|149.54|147.34|0
1700457600000|2023-11-20 05:20:00|149.82|147.62|149.73|147.53|149.82|147.62|149.63|147.43|0
1700457900000|2023-11-20 05:25:00|149.63|147.43|149.92|147.72|149.92|147.72|149.63|147.43|0
1700458200000|2023-11-20 05:30:00|149.82|147.62|149.92|147.72|150.01|147.81|149.72|147.52|0
1700458500000|2023-11-20 05:35:00|149.82|147.62|149.91|147.71|150.01|147.81|149.72|147.52|0
1700458800000|2023-11-20 05:40:00|150.01|147.81|150.01|147.81|150.1|147.9|149.91|147.71|0
1700459100000|2023-11-20 05:45:00|149.91|147.71|150.29|148.09|150.39|148.19|149.91|147.71|0
1700459400000|2023-11-20 05:50:00|150.39|148.19|151.06|148.86|151.06|148.86|150.39|148.19|0
1700459700000|2023-11-20 05:55:00|150.97|148.77|151.06|148.86|151.06|148.86|150.87|148.67|0
1700460000000|2023-11-20 06:00:00|150.96|148.76|150.58|148.38|150.96|148.76|150.58|148.38|0
1700460300000|2023-11-20 06:05:00|150.67|148.47|150.86|148.66|150.96|148.76|150.58|148.38|0
1700460600000|2023-11-20 06:10:00|150.96|148.76|150.86|148.66|150.96|148.76|150.77|148.57|0
1700460900000|2023-11-20 06:15:00|150.96|148.76|150.96|148.76|150.96|148.76|150.77|148.57|0
1700461200000|2023-11-20 06:20:00|150.86|148.66|150.76|148.56|150.96|148.76|150.67|148.47|0
1700461500000|2023-11-20 06:25:00|150.86|148.66|151.05|148.85|151.05|148.85|150.67|148.47|0
1700461800000|2023-11-20 06:30:00|150.95|148.75|150.76|148.56|150.95|148.75|150.66|148.46|0
1700462100000|2023-11-20 06:35:00|150.86|148.66|150.66|148.46|151.05|148.85|150.66|148.46|0
1700462400000|2023-11-20 06:40:00|150.71|148.51|150.85|148.65|150.85|148.65|150.66|148.46|0
1700462700000|2023-11-20 06:45:00|150.95|148.75|150.85|148.65|150.95|148.75|150.85|148.65|0
1700463000000|2023-11-20 06:50:00|150.81|148.61|150.95|148.75|150.95|148.75|150.75|148.55|0
1700463300000|2023-11-20 06:55:00|150.75|148.55|150.75|148.55|150.95|148.75|150.66|148.46|0
1700463600000|2023-11-20 07:00:00|150.66|148.46|150.65|148.45|150.85|148.65|150.27|148.07|0
1700463900000|2023-11-20 07:05:00|150.56|148.36|150.65|148.45|150.75|148.55|150.46|148.26|0
1700464200000|2023-11-20 07:10:00|150.61|148.41|150.36|148.16|150.65|148.45|150.27|148.07|0
1700464500000|2023-11-20 07:15:00|150.27|148.07|150.27|148.07|150.55|148.35|150.17|147.97|0
1700464800000|2023-11-20 07:20:00|150.22|148.02|150.65|148.45|150.84|148.64|150.17|147.97|0
1700465100000|2023-11-20 07:25:00|150.55|148.35|150.74|148.54|150.84|148.64|150.45|148.25|0
1700465400000|2023-11-20 07:30:00|150.65|148.45|150.26|148.06|150.74|148.54|150.26|148.06|0
1700465700000|2023-11-20 07:35:00|150.36|148.16|148.92|146.72|150.36|148.16|148.82|146.62|0
1700466000000|2023-11-20 07:40:00|149.11|146.91|148.82|146.62|149.3|147.1|148.82|146.62|0
1700466300000|2023-11-20 07:45:00|148.92|146.72|148.63|146.43|149.01|146.81|148.53|146.33|0
1700466600000|2023-11-20 07:50:00|148.72|146.52|148.58|146.38|148.82|146.62|148.53|146.33|0
1700466900000|2023-11-20 07:55:00|148.63|146.43|148.53|146.33|148.68|146.48|148.34|146.14|0
1700467200000|2023-11-20 08:00:00|148.24|146.04|147.38|145.18|148.43|146.23|147.38|145.18|0
1700467500000|2023-11-20 08:05:00|147.34|145.14|147.62|145.42|147.76|145.56|147.34|145.14|0
1700467800000|2023-11-20 08:10:00|147.57|145.37|147.09|144.89|147.95|145.75|147.09|144.89|0
1700468100000|2023-11-20 08:15:00|147.19|144.99|148.43|146.23|148.43|146.23|147.09|144.89|0
1700468400000|2023-11-20 08:20:00|148.33|146.13|148.43|146.23|148.62|146.42|147.95|145.75|0
1700468700000|2023-11-20 08:25:00|148.52|146.32|148.33|146.13|148.62|146.42|147.81|145.61|0
1700469000000|2023-11-20 08:30:00|148.28|146.08|147.75|145.55|148.33|146.13|147.66|145.46|0
1700469300000|2023-11-20 08:35:00|147.85|145.65|147.66|145.46|147.85|145.65|147.37|145.17|0
1700469600000|2023-11-20 08:40:00|147.56|145.36|147.75|145.55|148.18|145.98|147.47|145.27|0
1700469900000|2023-11-20 08:45:00|147.85|145.65|148.04|145.84|148.32|146.12|147.56|145.36|0
1700470200000|2023-11-20 08:50:00|147.94|145.74|147.65|145.45|148.04|145.84|147.46|145.26|0
1700470500000|2023-11-20 08:55:00|147.75|145.55|147.94|145.74|148.13|145.93|147.46|145.26|0
1700470800000|2023-11-20 09:00:00|147.84|145.64|147.46|145.26|147.84|145.64|146.89|144.69|0
1700471100000|2023-11-20 09:05:00|147.36|145.16|146.7|144.5|147.46|145.26|146.6|144.4|0
1700471400000|2023-11-20 09:10:00|146.79|144.59|146.51|144.31|147.08|144.88|146.41|144.21|0
1700471700000|2023-11-20 09:15:00|146.55|144.35|145.84|143.64|146.6|144.4|145.84|143.64|0
1700472000000|2023-11-20 09:20:00|145.94|143.74|145.56|143.36|146.27|144.07|145.56|143.36|0
1700472300000|2023-11-20 09:25:00|145.65|143.45|145.84|143.64|146.12|143.92|145.56|143.36|0
1700472600000|2023-11-20 09:30:00|145.93|143.73|145.36|143.16|146.12|143.92|145.36|143.16|0
1700472900000|2023-11-20 09:35:00|145.46|143.26|145.36|143.16|145.65|143.45|145.36|143.16|0
1700473200000|2023-11-20 09:40:00|145.46|143.26|145.46|143.26|145.55|143.35|145.27|143.07|0
1700473500000|2023-11-20 09:45:00|145.55|143.35|145.27|143.07|145.55|143.35|145.17|142.97|0
1700473800000|2023-11-20 09:50:00|145.36|143.16|144.98|142.78|145.45|143.25|144.89|142.69|0
1700474100000|2023-11-20 09:55:00|144.89|142.69|144.79|142.59|144.98|142.78|144.7|142.5|0
1700474400000|2023-11-20 10:00:00|144.7|142.5|144.6|142.4|144.89|142.69|144.51|142.31|0
1700474700000|2023-11-20 10:05:00|144.7|142.5|144.7|142.5|144.79|142.59|144.51|142.31|0
1700475000000|2023-11-20 10:10:00|144.6|142.4|144.41|142.21|144.69|142.49|144.41|142.21|0
1700475300000|2023-11-20 10:15:00|144.32|142.12|144.69|142.49|144.79|142.59|144.32|142.12|0
1700475600000|2023-11-20 10:20:00|144.79|142.59|145.82|143.62|145.82|143.62|144.69|142.49|0
1700475900000|2023-11-20 10:25:00|145.73|143.53|145.63|143.43|146.1|143.9|145.63|143.43|0
1700476200000|2023-11-20 10:30:00|145.72|143.52|145.91|143.71|145.91|143.71|145.53|143.33|0
1700476500000|2023-11-20 10:35:00|146.01|143.81|145.72|143.52|146.1|143.9|145.72|143.52|0
1700476800000|2023-11-20 10:40:00|145.82|143.62|146.38|144.18|146.38|144.18|145.72|143.52|0
1700477100000|2023-11-20 10:45:00|146.29|144.09|146.48|144.28|146.57|144.37|146.19|143.99|0
1700477400000|2023-11-20 10:50:00|146.52|144.32|146.19|143.99|146.52|144.32|146|143.8|0
1700477700000|2023-11-20 10:55:00|146.09|143.89|145.9|143.7|146.09|143.89|145.81|143.61|0
1700478000000|2023-11-20 11:00:00|146|143.8|145.71|143.51|146.38|144.18|145.71|143.51|0
1700478300000|2023-11-20 11:05:00|145.62|143.42|146.09|143.89|146.28|144.08|145.62|143.42|0
1700478600000|2023-11-20 11:10:00|146.18|143.98|145.71|143.51|146.18|143.98|145.52|143.32|0
1700478900000|2023-11-20 11:15:00|145.62|143.42|146.09|143.89|146.09|143.89|145.62|143.42|0
1700479200000|2023-11-20 11:20:00|146.04|143.84|146.27|144.07|146.37|144.17|145.99|143.79|0
1700479500000|2023-11-20 11:25:00|146.37|144.17|145.99|143.79|146.37|144.17|145.8|143.6|0
1700479800000|2023-11-20 11:30:00|146.18|143.98|146.27|144.07|146.37|144.17|145.99|143.79|0
1700480100000|2023-11-20 11:35:00|146.37|144.17|146.36|144.16|146.74|144.54|146.18|143.98|0
1700480400000|2023-11-20 11:40:00|146.27|144.07|146.27|144.07|146.36|144.16|145.99|143.79|0
1700480700000|2023-11-20 11:45:00|146.36|144.16|145.89|143.69|146.36|144.16|145.79|143.59|0
1700481000000|2023-11-20 11:50:00|145.79|143.59|145.7|143.5|145.98|143.78|145.6|143.4|0
1700481300000|2023-11-20 11:55:00|145.51|143.31|145.6|143.4|145.6|143.4|144.94|142.74|0
1700481600000|2023-11-20 12:00:00|145.7|143.5|145.69|143.49|145.88|143.68|145.41|143.21|0
1700481900000|2023-11-20 12:05:00|145.6|143.4|145.69|143.49|146.17|143.97|145.6|143.4|0
1700482200000|2023-11-20 12:10:00|145.65|143.45|145.79|143.59|145.88|143.68|145.31|143.11|0
1700482500000|2023-11-20 12:15:00|145.83|143.63|145.78|143.58|145.97|143.77|145.6|143.4|0
1700482800000|2023-11-20 12:20:00|145.83|143.63|145.97|143.77|146.07|143.87|145.69|143.49|0
1700483100000|2023-11-20 12:25:00|145.88|143.68|146.49|144.29|146.54|144.34|145.88|143.68|0
1700483400000|2023-11-20 12:30:00|146.54|144.34|147.01|144.81|147.01|144.81|146.25|144.05|0
1700483700000|2023-11-20 12:35:00|147.11|144.91|147.29|145.09|147.58|145.38|146.82|144.62|0
1700484000000|2023-11-20 12:40:00|147.34|145.14|147.96|145.76|147.96|145.76|147.29|145.09|0
1700484300000|2023-11-20 12:45:00|147.87|145.67|147.67|145.47|148.15|145.95|147.67|145.47|0
1700484600000|2023-11-20 12:50:00|147.77|145.57|147.77|145.57|147.96|145.76|147.58|145.38|0
1700484900000|2023-11-20 12:55:00|147.67|145.47|147.86|145.66|148.05|145.85|147.48|145.28|0
1700485200000|2023-11-20 13:00:00|147.96|145.76|147.57|145.37|148.05|145.85|147.48|145.28|0
1700485500000|2023-11-20 13:05:00|147.67|145.47|147.19|144.99|147.86|145.66|147.1|144.9|0
1700485800000|2023-11-20 13:10:00|147.29|145.09|147.38|145.18|147.86|145.66|147.28|145.08|0
1700486100000|2023-11-20 13:15:00|147.28|145.08|147.09|144.89|147.28|145.08|146.9|144.7|0
1700486400000|2023-11-20 13:20:00|147|144.8|147.47|145.27|147.47|145.27|146.9|144.7|0
1700486700000|2023-11-20 13:25:00|147.57|145.37|147.76|145.56|148.33|146.13|147.52|145.32|0
1700487000000|2023-11-20 13:30:00|147.66|145.46|147.75|145.55|148.14|145.94|147.47|145.27|0
1700487300000|2023-11-20 13:35:00|147.66|145.46|147.56|145.36|147.75|145.55|147.28|145.08|0
1700487600000|2023-11-20 13:40:00|147.47|145.27|146.32|144.12|147.47|145.27|146.14|143.94|0
1700487900000|2023-11-20 13:45:00|146.23|144.03|146.04|143.84|146.32|144.12|145.85|143.65|0
1700488200000|2023-11-20 13:50:00|146.13|143.93|146.23|144.03|146.51|144.31|146.09|143.89|0
1700488500000|2023-11-20 13:55:00|146.13|143.93|145.94|143.74|146.13|143.93|145.47|143.27|0
1700488800000|2023-11-20 14:00:00|145.85|143.65|145.66|143.46|145.85|143.65|145|142.8|0
1700489100000|2023-11-20 14:05:00|145.75|143.55|145.28|143.08|145.85|143.65|145.18|142.98|0
1700489400000|2023-11-20 14:10:00|145.37|143.17|145.42|143.22|145.56|143.36|145.09|142.89|0
1700489700000|2023-11-20 14:15:00|145.37|143.17|145.84|143.64|146.03|143.83|145.37|143.17|0
1700490000000|2023-11-20 14:20:00|145.93|143.73|146.5|144.3|146.5|144.3|145.84|143.64|0
1700490300000|2023-11-20 14:25:00|146.6|144.4|147.74|145.54|147.74|145.54|146.31|144.11|0
1700490600000|2023-11-20 14:30:00|147.55|145.35|145.16|142.96|147.64|145.44|145.16|142.96|0
1700490900000|2023-11-20 14:35:00|145.07|142.87|144.13|141.93|145.35|143.15|143.19|140.99|0
1700491200000|2023-11-20 14:40:00|143.94|141.74|143.47|141.27|144.5|142.3|143.19|140.99|0
1700491500000|2023-11-20 14:45:00|143.66|141.46|144.31|142.11|144.5|142.3|143.38|141.18|0
1700491800000|2023-11-20 14:50:00|144.22|142.02|143.56|141.36|144.31|142.11|142.82|140.62|0
1700492100000|2023-11-20 14:55:00|143.47|141.27|141.7|139.5|143.75|141.55|141.7|139.5|0
1700492400000|2023-11-20 15:00:00|141.61|139.41|142.16|139.96|142.63|140.43|141.52|139.32|0
1700492700000|2023-11-20 15:05:00|142.07|139.87|141.88|139.68|142.16|139.96|141.14|138.94|0
1700493000000|2023-11-20 15:10:00|141.98|139.78|142.16|139.96|142.44|140.24|141.05|138.85|0
1700493300000|2023-11-20 15:15:00|142.07|139.87|142.22|140.02|143.47|141.27|141.95|139.75|0
1700493600000|2023-11-20 15:20:00|142.13|139.93|143.34|141.14|144.27|142.07|141.85|139.65|0
1700493900000|2023-11-20 15:25:00|143.43|141.23|142.41|140.21|143.52|141.32|142.22|140.02|0
1700494200000|2023-11-20 15:30:00|142.31|140.11|142.22|140.02|143.06|140.86|141.94|139.74|0
1700494500000|2023-11-20 15:35:00|142.31|140.11|142.4|140.2|143.05|140.85|142.03|139.83|0
1700494800000|2023-11-20 15:40:00|142.31|140.11|141.57|139.37|142.4|140.2|141.57|139.37|0
1700495100000|2023-11-20 15:45:00|141.47|139.27|140.83|138.63|141.84|139.64|140.64|138.44|0
1700495400000|2023-11-20 15:50:00|140.92|138.72|140.64|138.44|141.38|139.18|140.28|138.08|0
1700495700000|2023-11-20 15:55:00|140.73|138.53|139.89|137.69|140.93|138.73|139.89|137.69|0
1700496000000|2023-11-20 16:00:00|139.8|137.6|139.34|137.14|140.08|137.88|139.25|137.05|0
1700496300000|2023-11-20 16:05:00|139.43|137.23|139.61|137.41|139.71|137.51|139.25|137.05|0
1700496600000|2023-11-20 16:10:00|139.71|137.51|139.98|137.78|140.07|137.87|139.43|137.23|0
1700496900000|2023-11-20 16:15:00|139.89|137.69|139.34|137.14|140.16|137.96|139.25|137.05|0
1700497200000|2023-11-20 16:20:00|139.52|137.32|139.52|137.32|139.98|137.78|139.52|137.32|0
1700497500000|2023-11-20 16:25:00|139.61|137.41|139.79|137.59|140.16|137.96|139.43|137.23|0
1700497800000|2023-11-20 16:30:00|139.7|137.5|139.15|136.95|139.97|137.77|139.06|136.86|0
1700498100000|2023-11-20 16:35:00|139.06|136.86|138.97|136.77|139.51|137.31|138.88|136.68|0
1700498400000|2023-11-20 16:40:00|138.88|136.68|139.24|137.04|139.79|137.59|138.87|136.67|0
1700498700000|2023-11-20 16:45:00|139.33|137.13|139.51|137.31|139.97|137.77|139.33|137.13|0
1700499000000|2023-11-20 16:50:00|139.42|137.22|139.24|137.04|139.69|137.49|139.05|136.85|0
1700499300000|2023-11-20 16:55:00|139.14|136.94|139.32|137.12|139.42|137.22|139.05|136.85|0
1700499600000|2023-11-20 17:00:00|139.42|137.22|139.41|137.21|139.87|137.67|139.32|137.12|0
1700499900000|2023-11-20 17:05:00|139.51|137.31|139.14|136.94|139.69|137.49|138.87|136.67|0
1700500200000|2023-11-20 17:10:00|139.05|136.85|138.5|136.3|139.14|136.94|138.41|136.21|0
1700500500000|2023-11-20 17:15:00|138.41|136.21|138.41|136.21|138.77|136.57|138.23|136.03|0
1700500800000|2023-11-20 17:20:00|138.5|136.3|138.59|136.39|138.95|136.75|138.5|136.3|0
1700501100000|2023-11-20 17:25:00|138.68|136.48|138.95|136.75|138.95|136.75|138.59|136.39|0
1700501400000|2023-11-20 17:30:00|138.86|136.66|139.97|137.77|140.06|137.86|138.86|136.66|0
1700501700000|2023-11-20 17:35:00|140.06|137.86|140.06|137.86|140.24|138.04|139.79|137.59|0
1700502000000|2023-11-20 17:40:00|139.97|137.77|140.42|138.22|140.7|138.5|139.97|137.77|0
1700502300000|2023-11-20 17:45:00|140.52|138.32|140.15|137.95|140.88|138.68|139.96|137.76|0
1700502600000|2023-11-20 17:50:00|140.24|138.04|140.24|138.04|140.61|138.41|140.15|137.95|0
1700502900000|2023-11-20 17:55:00|140.33|138.13|140.42|138.22|140.6|138.4|140.05|137.85|0
1700503200000|2023-11-20 18:00:00|140.24|138.04|137.62|135.42|140.42|138.22|136.79|134.59|0
1700503500000|2023-11-20 18:05:00|137.53|135.33|137.53|135.33|138.34|136.14|137.26|135.06|0
1700503800000|2023-11-20 18:10:00|137.62|135.42|137.44|135.24|137.8|135.6|136.99|134.79|0
1700504100000|2023-11-20 18:15:00|137.53|135.33|137.98|135.78|138.25|136.05|137.44|135.24|0
1700504400000|2023-11-20 18:20:00|137.89|135.69|137.43|135.23|138.16|135.96|137.26|135.06|0
1700504700000|2023-11-20 18:25:00|137.34|135.14|137.25|135.05|137.52|135.32|136.81|134.61|0
1700505000000|2023-11-20 18:30:00|137.16|134.96|136.53|134.33|137.16|134.96|136.53|134.33|0
1700505300000|2023-11-20 18:35:00|136.62|134.42|136.89|134.69|137.07|134.87|136.62|134.42|0
1700505600000|2023-11-20 18:40:00|136.8|134.6|137.09|134.89|137.09|134.89|136.26|134.06|0
1700505900000|2023-11-20 18:45:00|137.18|134.98|136.91|134.71|137.36|135.16|136.82|134.62|0
1700506200000|2023-11-20 18:50:00|137|134.8|137.09|134.89|137.36|135.16|136.91|134.71|0
1700506500000|2023-11-20 18:55:00|137|134.8|136.82|134.62|137|134.8|136.46|134.26|0
1700506800000|2023-11-20 19:00:00|136.73|134.53|136.91|134.71|136.91|134.71|136.46|134.26|0
1700507100000|2023-11-20 19:05:00|137|134.8|136.55|134.35|137|134.8|136.46|134.26|0
1700507400000|2023-11-20 19:10:00|136.46|134.26|137.17|134.97|137.35|135.15|136.46|134.26|0
1700507700000|2023-11-20 19:15:00|137.26|135.06|137.26|135.06|137.53|135.33|136.91|134.71|0
1700508000000|2023-11-20 19:20:00|137.17|134.97|136.63|134.43|137.35|135.15|136.63|134.43|0
1700508300000|2023-11-20 19:25:00|136.55|134.35|136.72|134.52|136.99|134.79|136.37|134.17|0
1700508600000|2023-11-20 19:30:00|136.63|134.43|136.19|133.99|136.63|134.43|136.1|133.9|0
1700508900000|2023-11-20 19:35:00|136.1|133.9|135.83|133.63|136.18|133.98|135.83|133.63|0
1700509200000|2023-11-20 19:40:00|135.92|133.72|135.77|133.57|136.01|133.81|134.94|132.74|0
1700509500000|2023-11-20 19:45:00|135.68|133.48|135.41|133.21|135.77|133.57|134.88|132.68|0
1700509800000|2023-11-20 19:50:00|135.5|133.3|135.41|133.21|135.77|133.57|135.15|132.95|0
1700510100000|2023-11-20 19:55:00|135.32|133.12|135.41|133.21|135.68|133.48|135.15|132.95|0
1700510400000|2023-11-20 20:00:00|135.5|133.3|135.05|132.85|135.67|133.47|134.88|132.68|0
1700510700000|2023-11-20 20:05:00|134.97|132.77|134.26|132.06|135.14|132.94|134.26|132.06|0
1700511000000|2023-11-20 20:10:00|134.35|132.15|134.12|131.92|135.08|132.88|134.03|131.83|0
1700511300000|2023-11-20 20:15:00|134.21|132.01|134.38|132.18|135|132.8|134.2|132|0
1700511600000|2023-11-20 20:20:00|134.29|132.09|135.34|133.14|135.52|133.32|134.29|132.09|0
1700511900000|2023-11-20 20:25:00|135.43|133.23|134.29|132.09|135.52|133.32|134.11|131.91|0
1700512200000|2023-11-20 20:30:00|134.38|132.18|134.9|132.7|135.25|133.05|134.38|132.18|0
1700512500000|2023-11-20 20:35:00|134.99|132.79|134.72|132.52|135.25|133.05|134.55|132.35|0
1700512800000|2023-11-20 20:40:00|134.64|132.44|134.81|132.61|134.9|132.7|134.46|132.26|0
1700513100000|2023-11-20 20:45:00|134.72|132.52|135.78|133.58|135.87|133.67|134.72|132.52|0
1700513400000|2023-11-20 20:50:00|136.04|133.84|137.64|135.44|137.91|135.71|136.04|133.84|0
1700513700000|2023-11-20 20:55:00|137.73|135.53|136.29|134.09|138.18|135.98|136.11|133.91|0
1700514000000|2023-11-20 21:00:00|136.11|133.91|137.18|134.98|137.36|135.16|136.11|133.91|0
1700514300000|2023-11-20 21:05:00|137.27|135.07|137.62|135.42|137.63|135.43|137.09|134.89|0
1700514600000|2023-11-20 21:10:00|137.53|135.33|137.62|135.42|137.8|135.6|137.53|135.33|0
1700514900000|2023-11-20 21:15:00|137.63|135.23|137.27|134.87|137.63|135.23|137.27|134.87|0
1700515200000|2023-11-20 21:20:00|137.36|134.96|137.45|135.05|137.45|135.05|137.36|134.96|0
1700515500000|2023-11-20 21:25:00|137.54|135.14|137.45|135.05|137.54|135.14|137.36|134.96|0
1700515800000|2023-11-20 21:30:00|137.54|135.14|137.18|134.78|137.54|135.14|137.18|134.78|0
1700516100000|2023-11-20 21:35:00|137.09|134.69|137.18|134.78|137.27|134.87|137|134.6|0
1700516400000|2023-11-20 21:40:00|137.09|134.69|137.09|134.69|137.09|134.69|137.09|134.69|0
1700516700000|2023-11-20 21:45:00|137.18|134.78|137.09|134.69|137.18|134.78|136.91|134.51|0
1700517000000|2023-11-20 21:50:00|137|134.6|136.91|134.51|137|134.6|136.86|134.46|0
1700517300000|2023-11-20 21:55:00|136.82|134.42|136.86|134.46|136.95|134.55|136.82|134.42|0
1700517600000|2023-11-20 22:00:00|136.81|134.41|136.74|134.34|136.87|134.47|136.74|134.34|0
1700517900000|2023-11-20 22:05:00|136.75|134.35|136.62|134.22|136.75|134.35|136.62|134.22|0
1700518200000|2023-11-20 22:10:00|136.73|134.33|136.72|134.32|136.73|134.33|136.57|134.17|0
1700518500000|2023-11-20 22:15:00|136.7|134.3|136.71|134.31|136.72|134.32|136.69|134.29|0
1700519100000|2023-11-20 22:25:00|136.7|134.3|136.66|134.26|136.7|134.3|136.66|134.26|0
1700519400000|2023-11-20 22:30:00|136.62|134.22|136.6|134.2|136.62|134.22|136.59|134.19|0
1700519700000|2023-11-20 22:35:00|136.62|134.22|136.6|134.2|136.62|134.22|136.59|134.19|0
1700520000000|2023-11-20 22:40:00|136.61|134.21|136.69|134.29|136.69|134.29|136.61|134.21|0
1700520300000|2023-11-20 22:45:00|136.68|134.28|136.69|134.29|136.7|134.3|136.68|134.28|0
1700520600000|2023-11-20 22:50:00|136.71|134.31|136.62|134.22|136.71|134.31|136.58|134.18|0
1700520900000|2023-11-20 22:55:00|136.61|134.21|136.59|134.19|136.61|134.21|136.59|134.19|0
1700521200000|2023-11-20 23:00:00|136.49|134.09|136.44|134.04|136.97|134.57|136.35|133.95|0
1700521500000|2023-11-20 23:05:00|136.35|133.95|135.99|133.59|136.44|134.04|135.9|133.5|0
1700521800000|2023-11-20 23:10:00|135.95|133.55|135.9|133.5|136.26|133.86|135.86|133.46|0
1700522100000|2023-11-20 23:15:00|136.08|133.68|136.34|133.94|136.43|134.03|135.99|133.59|0
1700522400000|2023-11-20 23:20:00|136.26|133.86|136.34|133.94|136.43|134.03|136.26|133.86|0
1700522700000|2023-11-20 23:25:00|136.43|134.03|136.43|134.03|136.43|134.03|136.34|133.94|0
1700523000000|2023-11-20 23:30:00|136.34|133.94|136.61|134.21|136.7|134.3|136.25|133.85|0
1700523300000|2023-11-20 23:35:00|136.52|134.12|136.07|133.67|136.52|134.12|136.07|133.67|0
1700523600000|2023-11-20 23:40:00|136.16|133.76|136.07|133.67|136.16|133.76|135.98|133.58|0
1700523900000|2023-11-20 23:45:00|136.16|133.76|135.98|133.58|136.25|133.85|135.98|133.58|0
1700524200000|2023-11-20 23:50:00|136.07|133.67|135.89|133.49|136.07|133.67|135.89|133.49|0
1700524500000|2023-11-20 23:55:00|135.8|133.4|135.8|133.4|135.89|133.49|135.8|133.4|0
1700524800000|2023-11-21 00:00:00|135.89|133.49|136.15|133.75|136.15|133.75|135.8|133.4|0
1700525100000|2023-11-21 00:05:00|136.06|133.66|136.33|133.93|136.42|134.02|136.06|133.66|0
1700525400000|2023-11-21 00:10:00|136.24|133.84|135.88|133.48|136.33|133.93|135.88|133.48|0
1700525700000|2023-11-21 00:15:00|135.79|133.39|135.53|133.13|135.88|133.48|135.44|133.04|0
1700526000000|2023-11-21 00:20:00|135.44|133.04|135.35|132.95|135.53|133.13|135.35|132.95|0
1700526300000|2023-11-21 00:25:00|135.44|133.04|135.44|133.04|135.53|133.13|135.35|132.95|0
1700526600000|2023-11-21 00:30:00|135.39|132.99|135.17|132.77|135.61|133.21|135.17|132.77|0
1700526900000|2023-11-21 00:35:00|135.26|132.86|135.17|132.77|135.26|132.86|135.08|132.68|0
1700527200000|2023-11-21 00:40:00|135.26|132.86|135.52|133.12|135.61|133.21|135.26|132.86|0
1700527500000|2023-11-21 00:45:00|135.43|133.03|135.08|132.68|135.52|133.12|135.08|132.68|0
1700527800000|2023-11-21 00:50:00|135.16|132.76|135.52|133.12|135.61|133.21|135.16|132.76|0
1700528100000|2023-11-21 00:55:00|135.6|133.2|135.6|133.2|135.69|133.29|135.6|133.2|0
1700528400000|2023-11-21 01:00:00|135.69|133.29|135.87|133.47|135.87|133.47|135.51|133.11|0
1700528700000|2023-11-21 01:05:00|135.78|133.38|135.95|133.55|136.04|133.64|135.78|133.38|0
1700529000000|2023-11-21 01:10:00|135.87|133.47|135.95|133.55|136.04|133.64|135.78|133.38|0
1700529300000|2023-11-21 01:15:00|135.86|133.46|135.69|133.29|135.95|133.55|135.6|133.2|0
1700529600000|2023-11-21 01:20:00|135.77|133.37|135.51|133.11|135.77|133.37|135.51|133.11|0
1700529900000|2023-11-21 01:25:00|135.6|133.2|135.15|132.75|135.6|133.2|135.06|132.66|0
1700530200000|2023-11-21 01:30:00|135.05|132.85|135.32|133.12|135.4|133.2|134.88|132.68|0
1700530500000|2023-11-21 01:35:00|135.4|133.2|135.31|133.11|135.58|133.38|135.31|133.11|0
1700530800000|2023-11-21 01:40:00|135.4|133.2|135.49|133.29|135.58|133.38|135.4|133.2|0
1700531100000|2023-11-21 01:45:00|135.4|133.2|135.49|133.29|135.49|133.29|135.31|133.11|0
1700531400000|2023-11-21 01:50:00|135.4|133.2|135.75|133.55|135.75|133.55|135.4|133.2|0
1700531700000|2023-11-21 01:55:00|135.66|133.46|135.66|133.46|135.66|133.46|135.49|133.29|0
1700532000000|2023-11-21 02:00:00|135.75|133.55|135.75|133.55|135.84|133.64|135.57|133.37|0
1700532300000|2023-11-21 02:05:00|135.84|133.64|135.66|133.46|135.84|133.64|135.57|133.37|0
1700532600000|2023-11-21 02:10:00|135.57|133.37|135.57|133.37|135.66|133.46|135.57|133.37|0
1700532900000|2023-11-21 02:15:00|135.66|133.46|135.74|133.54|135.74|133.54|135.39|133.19|0
1700533200000|2023-11-21 02:20:00|135.66|133.46|135.65|133.45|135.74|133.54|135.65|133.45|0
1700533500000|2023-11-21 02:25:00|135.56|133.36|135.92|133.72|136.01|133.81|135.56|133.36|0
1700533800000|2023-11-21 02:30:00|135.83|133.63|135.92|133.72|136.01|133.81|135.83|133.63|0
1700534100000|2023-11-21 02:35:00|135.83|133.63|135.47|133.27|135.83|133.63|135.47|133.27|0
1700534400000|2023-11-21 02:40:00|135.38|133.18|135.65|133.45|135.65|133.45|135.38|133.18|0
1700534700000|2023-11-21 02:45:00|135.56|133.36|135.38|133.18|135.65|133.45|135.2|133|0
1700535000000|2023-11-21 02:50:00|135.47|133.27|135.47|133.27|135.56|133.36|135.38|133.18|0
1700535300000|2023-11-21 02:55:00|135.56|133.36|135.29|133.09|135.56|133.36|135.29|133.09|0
1700535600000|2023-11-21 03:00:00|135.2|133|135.2|133|135.38|133.18|135.2|133|0
1700535900000|2023-11-21 03:05:00|135.11|132.91|135.29|133.09|135.29|133.09|135.11|132.91|0
1700536200000|2023-11-21 03:10:00|135.2|133|135.2|133|135.28|133.08|135.02|132.82|0
1700536500000|2023-11-21 03:15:00|135.11|132.91|135.19|132.99|135.19|132.99|134.93|132.73|0
1700536800000|2023-11-21 03:20:00|135.15|132.95|135.02|132.82|135.19|132.99|134.93|132.73|0
1700537100000|2023-11-21 03:25:00|135.1|132.9|135.19|132.99|135.19|132.99|135.02|132.82|0
1700537400000|2023-11-21 03:30:00|135.28|133.08|135.01|132.81|135.28|133.08|135.01|132.81|0
1700537700000|2023-11-21 03:35:00|135.1|132.9|134.75|132.55|135.1|132.9|134.66|132.46|0
1700538000000|2023-11-21 03:40:00|134.83|132.63|135.19|132.99|135.19|132.99|134.83|132.63|0
1700538300000|2023-11-21 03:45:00|135.1|132.9|135.45|133.25|135.45|133.25|135.1|132.9|0
1700538600000|2023-11-21 03:50:00|135.36|133.16|135.27|133.07|135.45|133.25|135.27|133.07|0
1700538900000|2023-11-21 03:55:00|135.18|132.98|135.27|133.07|135.27|133.07|135.09|132.89|0
1700539200000|2023-11-21 04:00:00|135.18|132.98|135.27|133.07|135.36|133.16|135.18|132.98|0
1700539500000|2023-11-21 04:05:00|135.18|132.98|135.27|133.07|135.27|133.07|135.18|132.98|0
1700539800000|2023-11-21 04:10:00|135.18|132.98|135.18|132.98|135.27|133.07|135.18|132.98|0
1700540100000|2023-11-21 04:15:00|135.26|133.06|135.35|133.15|135.35|133.15|135.18|132.98|0
1700540400000|2023-11-21 04:20:00|135.26|133.06|135.44|133.24|135.44|133.24|135.26|133.06|0
1700540700000|2023-11-21 04:25:00|135.35|133.15|135.35|133.15|135.44|133.24|135.35|133.15|0
1700541000000|2023-11-21 04:30:00|135.44|133.24|135.61|133.41|135.61|133.41|135.35|133.15|0
1700541300000|2023-11-21 04:35:00|135.7|133.5|135.79|133.59|135.88|133.68|135.7|133.5|0
1700541600000|2023-11-21 04:40:00|135.88|133.68|135.79|133.59|135.88|133.68|135.79|133.59|0
1700541900000|2023-11-21 04:45:00|135.7|133.5|135.78|133.58|135.79|133.59|135.7|133.5|0
1700542200000|2023-11-21 04:50:00|135.7|133.5|135.78|133.58|135.78|133.58|135.61|133.41|0
1700542500000|2023-11-21 04:55:00|135.69|133.49|135.69|133.49|135.78|133.58|135.69|133.49|0
1700542800000|2023-11-21 05:00:00|135.78|133.58|135.51|133.31|135.78|133.58|135.51|133.31|0
1700543100000|2023-11-21 05:05:00|135.43|133.23|135.6|133.4|135.69|133.49|135.25|133.05|0
1700543400000|2023-11-21 05:10:00|135.65|133.45|135.42|133.22|135.69|133.49|135.42|133.22|0
1700543700000|2023-11-21 05:15:00|135.51|133.31|135.51|133.31|135.6|133.4|135.51|133.31|0
1700544000000|2023-11-21 05:20:00|135.6|133.4|135.51|133.31|135.6|133.4|135.33|133.13|0
1700544300000|2023-11-21 05:25:00|135.6|133.4|135.86|133.66|135.95|133.75|135.51|133.31|0
1700544600000|2023-11-21 05:30:00|135.77|133.57|135.86|133.66|135.95|133.75|135.68|133.48|0
1700544900000|2023-11-21 05:35:00|135.95|133.75|135.86|133.66|136.12|133.92|135.86|133.66|0
1700545200000|2023-11-21 05:40:00|135.95|133.75|135.68|133.48|135.95|133.75|135.68|133.48|0
1700545500000|2023-11-21 05:45:00|135.32|133.12|135.41|133.21|135.5|133.3|135.32|133.12|0
1700545800000|2023-11-21 05:50:00|135.5|133.3|135.76|133.56|135.76|133.56|135.5|133.3|0
1700546100000|2023-11-21 05:55:00|135.85|133.65|135.94|133.74|136.12|133.92|135.85|133.65|0
1700546400000|2023-11-21 06:00:00|135.85|133.65|136.03|133.83|136.03|133.83|135.76|133.56|0
1700546700000|2023-11-21 06:05:00|135.94|133.74|136.11|133.91|136.12|133.92|135.94|133.74|0
1700547000000|2023-11-21 06:10:00|136.03|133.83|136.38|134.18|136.38|134.18|136.03|133.83|0
1700547300000|2023-11-21 06:15:00|136.29|134.09|136.64|134.44|136.64|134.44|136.29|134.09|0
1700547600000|2023-11-21 06:20:00|136.56|134.36|136.73|134.53|136.82|134.62|136.55|134.35|0
1700547900000|2023-11-21 06:25:00|136.82|134.62|136.37|134.17|136.82|134.62|136.29|134.09|0
1700548200000|2023-11-21 06:30:00|136.29|134.09|136.37|134.17|136.46|134.26|136.28|134.08|0
1700548500000|2023-11-21 06:35:00|136.28|134.08|136.37|134.17|136.46|134.26|136.28|134.08|0
1700548800000|2023-11-21 06:40:00|136.28|134.08|136.1|133.9|136.37|134.17|135.93|133.73|0
1700549100000|2023-11-21 06:45:00|136.19|133.99|136.01|133.81|136.19|133.99|136.01|133.81|0
1700549400000|2023-11-21 06:50:00|136.1|133.9|135.92|133.72|136.1|133.9|135.92|133.72|0
1700549700000|2023-11-21 06:55:00|135.83|133.63|135.74|133.54|135.92|133.72|135.74|133.54|0
1700550000000|2023-11-21 07:00:00|135.65|133.45|136.19|133.99|136.36|134.16|135.65|133.45|0
1700550300000|2023-11-21 07:05:00|136.23|134.03|136.09|133.89|136.27|134.07|135.92|133.72|0
1700550600000|2023-11-21 07:10:00|136.18|133.98|136.18|133.98|136.18|133.98|135.92|133.72|0
1700550900000|2023-11-21 07:15:00|136.09|133.89|136.36|134.16|136.36|134.16|136.09|133.89|0
1700551200000|2023-11-21 07:20:00|136.27|134.07|136.27|134.07|136.54|134.34|136.27|134.07|0
1700551500000|2023-11-21 07:25:00|136.36|134.16|136.44|134.24|136.62|134.42|136.36|134.16|0
1700551800000|2023-11-21 07:30:00|136.53|134.33|136.8|134.6|136.8|134.6|136.35|134.15|0
1700552100000|2023-11-21 07:35:00|136.71|134.51|137.07|134.87|137.15|134.95|136.71|134.51|0
1700552400000|2023-11-21 07:40:00|137.15|134.95|137.42|135.22|137.42|135.22|136.98|134.78|0
1700552700000|2023-11-21 07:45:00|137.51|135.31|137.51|135.31|137.6|135.4|137.33|135.13|0
1700553000000|2023-11-21 07:50:00|137.42|135.22|137.6|135.4|137.69|135.49|137.42|135.22|0
1700553300000|2023-11-21 07:55:00|137.55|135.35|137.69|135.49|137.91|135.71|137.42|135.22|0
1700553600000|2023-11-21 08:00:00|137.6|135.4|137.15|134.95|137.77|135.57|136.97|134.77|0
1700553900000|2023-11-21 08:05:00|137.06|134.86|137.23|135.03|137.32|135.12|136.7|134.5|0
1700554200000|2023-11-21 08:10:00|137.19|134.99|137.41|135.21|137.59|135.39|137.06|134.86|0
1700554500000|2023-11-21 08:15:00|137.37|135.17|137.41|135.21|137.59|135.39|137.05|134.85|0
1700554800000|2023-11-21 08:20:00|137.37|135.17|137.86|135.66|137.95|135.75|137.37|135.17|0
1700555100000|2023-11-21 08:25:00|137.9|135.7|137.5|135.3|137.95|135.75|137.14|134.94|0
1700555400000|2023-11-21 08:30:00|137.41|135.21|137.23|135.03|137.5|135.3|136.96|134.76|0
1700555700000|2023-11-21 08:35:00|137.32|135.12|137.76|135.56|137.85|135.65|137.23|135.03|0
1700556000000|2023-11-21 08:40:00|137.85|135.65|138.03|135.83|138.03|135.83|137.76|135.56|0
1700556300000|2023-11-21 08:45:00|137.94|135.74|137.76|135.56|138.03|135.83|137.49|135.29|0
1700556600000|2023-11-21 08:50:00|137.67|135.47|137.31|135.11|137.76|135.56|137.27|135.07|0
1700556900000|2023-11-21 08:55:00|137.4|135.2|137.67|135.47|137.85|135.65|137.22|135.02|0
1700557200000|2023-11-21 09:00:00|137.76|135.56|137.66|135.46|138.02|135.82|137.49|135.29|0
1700557500000|2023-11-21 09:05:00|137.75|135.55|138.11|135.91|138.2|136|137.66|135.46|0
1700557800000|2023-11-21 09:10:00|138.02|135.82|138.11|135.91|138.11|135.91|137.57|135.37|0
1700558100000|2023-11-21 09:15:00|138.02|135.82|137.84|135.64|138.11|135.91|137.75|135.55|0
1700558400000|2023-11-21 09:20:00|137.93|135.73|137.12|134.92|137.93|135.73|137.12|134.92|0
1700558700000|2023-11-21 09:25:00|137.21|135.01|137.39|135.19|137.39|135.19|137.21|135.01|0
1700559000000|2023-11-21 09:30:00|137.3|135.1|137.57|135.37|137.57|135.37|137.21|135.01|0
1700559300000|2023-11-21 09:35:00|137.48|135.28|137.03|134.83|137.56|135.36|136.94|134.74|0
1700559600000|2023-11-21 09:40:00|136.94|134.74|138.01|135.81|138.01|135.81|136.76|134.56|0
1700559900000|2023-11-21 09:45:00|138.1|135.9|138.37|136.17|138.46|136.26|138.01|135.81|0
1700560200000|2023-11-21 09:50:00|138.42|136.22|138.64|136.44|138.64|136.44|138.37|136.17|0
1700560500000|2023-11-21 09:55:00|138.73|136.53|138.55|136.35|138.73|136.53|138.46|136.26|0
1700560800000|2023-11-21 10:00:00|138.59|136.39|138.27|136.07|138.82|136.62|138.18|135.98|0
1700561100000|2023-11-21 10:05:00|138.36|136.16|138.63|136.43|138.72|136.52|138.09|135.89|0
1700561400000|2023-11-21 10:10:00|138.54|136.34|137.91|135.71|138.54|136.34|137.73|135.53|0
1700561700000|2023-11-21 10:15:00|137.96|135.76|138|135.8|138.09|135.89|137.87|135.67|0
1700562000000|2023-11-21 10:20:00|137.91|135.71|137.37|135.17|137.91|135.71|137.19|134.99|0
1700562300000|2023-11-21 10:25:00|137.46|135.26|137.55|135.35|137.73|135.53|137.46|135.26|0
1700562600000|2023-11-21 10:30:00|137.46|135.26|137.01|134.81|137.46|135.26|136.92|134.72|0
1700562900000|2023-11-21 10:35:00|137.06|134.86|136.92|134.72|137.06|134.86|136.92|134.72|0
1700563200000|2023-11-21 10:40:00|137.1|134.9|137.18|134.98|137.32|135.12|136.83|134.63|0
1700563500000|2023-11-21 10:45:00|137.27|135.07|137.45|135.25|137.45|135.25|137.27|135.07|0
1700563800000|2023-11-21 10:50:00|137.5|135.3|137.72|135.52|137.81|135.61|137.27|135.07|0
1700564100000|2023-11-21 10:55:00|137.81|135.61|137.81|135.61|137.81|135.61|137.63|135.43|0
1700564400000|2023-11-21 11:00:00|137.72|135.52|138.07|135.87|138.17|135.97|137.58|135.38|0
1700564700000|2023-11-21 11:05:00|138.16|135.96|138.52|136.32|138.52|136.32|137.98|135.78|0
1700565000000|2023-11-21 11:10:00|138.43|136.23|138.34|136.14|138.52|136.32|138.07|135.87|0
1700565300000|2023-11-21 11:15:00|138.39|136.19|137.33|135.13|138.52|136.32|137.15|134.95|0
1700565600000|2023-11-21 11:20:00|137.24|135.04|137.42|135.22|137.6|135.4|137.24|135.04|0
1700565900000|2023-11-21 11:25:00|137.51|135.31|137.24|135.04|137.51|135.31|137.06|134.86|0
1700566200000|2023-11-21 11:30:00|137.15|134.95|137.23|135.03|137.59|135.39|137.06|134.86|0
1700566500000|2023-11-21 11:35:00|137.32|135.12|137.05|134.85|137.32|135.12|136.96|134.76|0
1700566800000|2023-11-21 11:40:00|136.96|134.76|137.05|134.85|137.41|135.21|136.87|134.67|0
1700567100000|2023-11-21 11:45:00|137.14|134.94|137.14|134.94|137.23|135.03|136.87|134.67|0
1700567400000|2023-11-21 11:50:00|137.05|134.85|137.59|135.39|137.59|135.39|136.96|134.76|0
1700567700000|2023-11-21 11:55:00|137.54|135.34|137.58|135.38|137.77|135.57|137.5|135.3|0
1700568000000|2023-11-21 12:00:00|137.5|135.3|137.4|135.2|137.5|135.3|137.13|134.93|0
1700568300000|2023-11-21 12:05:00|137.49|135.29|137.58|135.38|137.76|135.56|137.22|135.02|0
1700568600000|2023-11-21 12:10:00|137.67|135.47|137.58|135.38|137.67|135.47|137.31|135.11|0
1700568900000|2023-11-21 12:15:00|137.67|135.47|137.4|135.2|137.76|135.56|137.31|135.11|0
1700569200000|2023-11-21 12:20:00|137.49|135.29|137.31|135.11|137.49|135.29|137.22|135.02|0
1700569500000|2023-11-21 12:25:00|137.4|135.2|136.86|134.66|137.4|135.2|136.77|134.57|0
1700569800000|2023-11-21 12:30:00|136.95|134.75|136.95|134.75|137.21|135.01|136.14|133.94|0
1700570100000|2023-11-21 12:35:00|136.86|134.66|137.48|135.28|137.57|135.37|136.86|134.66|0
1700570400000|2023-11-21 12:40:00|137.53|135.33|137.39|135.19|137.84|135.64|137.3|135.1|0
1700570700000|2023-11-21 12:45:00|137.48|135.28|137.66|135.46|137.84|135.64|137.39|135.19|0
1700571000000|2023-11-21 12:50:00|137.57|135.37|137.75|135.55|137.93|135.73|137.48|135.28|0
1700571300000|2023-11-21 12:55:00|137.84|135.64|138.29|136.09|138.47|136.27|137.66|135.46|0
1700571600000|2023-11-21 13:00:00|138.38|136.18|138.65|136.45|138.65|136.45|138.38|136.18|0
1700571900000|2023-11-21 13:05:00|138.56|136.36|138.82|136.62|138.83|136.63|138.55|136.35|0
1700572200000|2023-11-21 13:10:00|138.73|136.53|138.55|136.35|138.92|136.72|138.37|136.17|0
1700572500000|2023-11-21 13:15:00|138.64|136.44|138.28|136.08|138.73|136.53|138.19|135.99|0
1700572800000|2023-11-21 13:20:00|138.37|136.17|138.1|135.9|138.46|136.26|137.74|135.54|0
1700573100000|2023-11-21 13:25:00|138.19|135.99|138.55|136.35|138.64|136.44|138.1|135.9|0
1700573400000|2023-11-21 13:30:00|138.64|136.44|138.91|136.71|139|136.8|138.19|135.99|0
1700573700000|2023-11-21 13:35:00|139|136.8|139.19|136.99|139.27|137.07|138.36|136.16|0
1700574000000|2023-11-21 13:40:00|139.1|136.9|139.64|137.44|139.92|137.72|138.83|136.63|0
1700574300000|2023-11-21 13:45:00|139.55|137.35|139.91|137.71|140.1|137.9|139.28|137.08|0
1700574600000|2023-11-21 13:50:00|139.82|137.62|139.37|137.17|140.1|137.9|139.37|137.17|0
1700574900000|2023-11-21 13:55:00|139.46|137.26|139.91|137.71|140.09|137.89|139.37|137.17|0
1700575200000|2023-11-21 14:00:00|140|137.8|140.27|138.07|140.46|138.26|139.82|137.62|0
1700575500000|2023-11-21 14:05:00|140.37|138.17|140.12|137.92|140.76|138.56|139.73|137.53|0
1700575800000|2023-11-21 14:10:00|140.03|137.83|140.12|137.92|140.67|138.47|139.67|137.47|0
1700576100000|2023-11-21 14:15:00|140.21|138.01|140.57|138.37|140.66|138.46|139.94|137.74|0
1700576400000|2023-11-21 14:20:00|140.66|138.46|140.62|138.42|140.75|138.55|140.35|138.15|0
1700576700000|2023-11-21 14:25:00|140.66|138.46|140.2|138|140.75|138.55|140.2|138|0
1700577000000|2023-11-21 14:30:00|140.11|137.91|140.2|138|140.93|138.73|139.84|137.64|0
1700577300000|2023-11-21 14:35:00|140.11|137.91|140.84|138.64|141.2|139|140.02|137.82|0
1700577600000|2023-11-21 14:40:00|140.93|138.73|140.93|138.73|141.02|138.82|140.02|137.82|0
1700577900000|2023-11-21 14:45:00|141.02|138.82|141.38|139.18|141.75|139.55|140.93|138.73|0
1700578200000|2023-11-21 14:50:00|141.29|139.09|140.47|138.27|141.48|139.28|140.29|138.09|0
1700578500000|2023-11-21 14:55:00|140.56|138.36|141.47|139.27|141.75|139.55|140.56|138.36|0
1700578800000|2023-11-21 15:00:00|141.29|139.09|141.1|138.9|141.75|139.55|140.38|138.18|0
1700579100000|2023-11-21 15:05:00|141.01|138.81|140.46|138.26|141.38|139.18|140.19|137.99|0
1700579400000|2023-11-21 15:10:00|140.56|138.36|141.1|138.9|141.38|139.18|140.55|138.35|0
1700579700000|2023-11-21 15:15:00|141.01|138.81|140.46|138.26|141.37|139.17|140.46|138.26|0
1700580000000|2023-11-21 15:20:00|140.37|138.17|142.66|140.46|142.66|140.46|140.37|138.17|0
1700580300000|2023-11-21 15:25:00|142.75|140.55|143.86|141.66|144.23|142.03|142.38|140.18|0
1700580600000|2023-11-21 15:30:00|143.95|141.75|143.49|141.29|144.23|142.03|142.73|140.53|0
1700580900000|2023-11-21 15:35:00|143.4|141.2|143.58|141.38|143.68|141.48|142.66|140.46|0
1700581200000|2023-11-21 15:40:00|143.68|141.48|142.38|140.18|143.68|141.48|142.29|140.09|0
1700581500000|2023-11-21 15:45:00|142.56|140.36|141.82|139.62|142.56|140.36|141.64|139.44|0
1700581800000|2023-11-21 15:50:00|141.92|139.72|141.82|139.62|142.47|140.27|141.55|139.35|0
1700582100000|2023-11-21 15:55:00|141.91|139.71|141.27|139.07|142.37|140.17|141.09|138.89|0
1700582400000|2023-11-21 16:00:00|141.36|139.16|140.99|138.79|141.54|139.34|140.99|138.79|0
1700582700000|2023-11-21 16:05:00|141.08|138.88|141.27|139.07|142|139.8|140.99|138.79|0
1700583000000|2023-11-21 16:10:00|141.36|139.16|142.18|139.98|142.55|140.35|141.17|138.97|0
1700583300000|2023-11-21 16:15:00|142.09|139.89|142.46|140.26|142.55|140.35|141.63|139.43|0
1700583600000|2023-11-21 16:20:00|142.55|140.35|141.9|139.7|142.64|140.44|141.72|139.52|0
1700583900000|2023-11-21 16:25:00|141.81|139.61|141.9|139.7|142.55|140.35|141.63|139.43|0
1700584200000|2023-11-21 16:30:00|142|139.8|141.53|139.33|142.36|140.16|141.35|139.15|0
1700584500000|2023-11-21 16:35:00|141.63|139.43|142.08|139.88|142.08|139.88|141.44|139.24|0
1700584800000|2023-11-21 16:40:00|141.99|139.79|142.27|140.07|142.91|140.71|141.9|139.7|0
1700585100000|2023-11-21 16:45:00|142.17|139.97|141.16|138.96|142.36|140.16|141.12|138.92|0
1700585400000|2023-11-21 16:50:00|141.25|139.05|140.61|138.41|141.25|139.05|140.48|138.28|0
1700585700000|2023-11-21 16:55:00|140.7|138.5|140.52|138.32|141.16|138.96|140.43|138.23|0
1700586000000|2023-11-21 17:00:00|140.43|138.23|140.61|138.41|140.97|138.77|140.43|138.23|0
1700586300000|2023-11-21 17:05:00|140.7|138.5|140.42|138.22|140.97|138.77|140.33|138.13|0
1700586600000|2023-11-21 17:10:00|140.61|138.41|140.06|137.86|140.61|138.41|139.97|137.77|0
1700586900000|2023-11-21 17:15:00|139.97|137.77|140.24|138.04|140.51|138.31|139.88|137.68|0
1700587200000|2023-11-21 17:20:00|140.33|138.13|139.96|137.76|140.51|138.31|139.87|137.67|0
1700587500000|2023-11-21 17:25:00|139.87|137.67|138.93|136.73|140.05|137.85|138.75|136.55|0
1700587800000|2023-11-21 17:30:00|138.84|136.64|138.66|136.46|138.93|136.73|138.48|136.28|0
1700588100000|2023-11-21 17:35:00|138.75|136.55|138.47|136.27|139.02|136.82|138.38|136.18|0
1700588400000|2023-11-21 17:40:00|138.57|136.37|138.56|136.36|138.84|136.64|138.38|136.18|0
1700588700000|2023-11-21 17:45:00|138.47|136.27|137.84|135.64|138.47|136.27|137.75|135.55|0
1700589000000|2023-11-21 17:50:00|137.75|135.55|137.66|135.46|137.93|135.73|137.57|135.37|0
1700589300000|2023-11-21 17:55:00|137.75|135.55|137.47|135.27|137.93|135.73|137.3|135.1|0
1700589600000|2023-11-21 18:00:00|137.38|135.18|139.1|136.9|139.28|137.08|137.38|135.18|0
1700589900000|2023-11-21 18:05:00|139.19|136.99|138.47|136.27|139.37|137.17|138.47|136.27|0
1700590200000|2023-11-21 18:10:00|138.56|136.36|139.55|137.35|139.74|137.54|138.56|136.36|0
1700590500000|2023-11-21 18:15:00|139.64|137.44|139.55|137.35|139.83|137.63|139.1|136.9|0
1700590800000|2023-11-21 18:20:00|139.46|137.26|140.46|138.26|140.46|138.26|139.37|137.17|0
1700591100000|2023-11-21 18:25:00|140.37|138.17|139.91|137.71|140.74|138.54|139.82|137.62|0
1700591400000|2023-11-21 18:30:00|140.01|137.81|138.91|136.71|140.19|137.99|138.82|136.62|0
1700591700000|2023-11-21 18:35:00|139|136.8|138.73|136.53|139.46|137.26|138.64|136.44|0
1700592000000|2023-11-21 18:40:00|138.82|136.62|138.45|136.25|138.82|136.62|138.18|135.98|0
1700592300000|2023-11-21 18:45:00|138.27|136.07|137.91|135.71|138.54|136.34|137.91|135.71|0
1700592600000|2023-11-21 18:50:00|138|135.8|138|135.8|139.51|137.31|137.73|135.53|0
1700592900000|2023-11-21 18:55:00|137.91|135.71|138.72|136.52|138.81|136.61|137.73|135.53|0
1700593200000|2023-11-21 19:00:00|138.77|136.57|138.45|136.25|140|137.8|138|135.8|0
1700593500000|2023-11-21 19:05:00|138.36|136.16|139.36|137.16|139.72|137.52|138.36|136.16|0
1700593800000|2023-11-21 19:10:00|139.45|137.25|138.45|136.25|139.9|137.7|138.36|136.16|0
1700594100000|2023-11-21 19:15:00|138.36|136.16|139.08|136.88|139.44|137.24|137.91|135.71|0
1700594400000|2023-11-21 19:20:00|138.99|136.79|139.08|136.88|139.53|137.33|138.9|136.7|0
1700594700000|2023-11-21 19:25:00|139.17|136.97|138.9|136.7|139.44|137.24|138.8|136.6|0
1700595000000|2023-11-21 19:30:00|138.99|136.79|139.17|136.97|139.71|137.51|138.71|136.51|0
1700595300000|2023-11-21 19:35:00|139.07|136.87|139.62|137.42|139.8|137.6|138.89|136.69|0
1700595600000|2023-11-21 19:40:00|139.53|137.33|139.8|137.6|140.16|137.96|139.25|137.05|0
1700595900000|2023-11-21 19:45:00|139.71|137.51|139.43|137.23|139.8|137.6|139.07|136.87|0
1700596200000|2023-11-21 19:50:00|139.34|137.14|139.7|137.5|140.34|138.14|139.34|137.14|0
1700596500000|2023-11-21 19:55:00|139.8|137.6|138.61|136.41|139.98|137.78|138.61|136.41|0
1700596800000|2023-11-21 20:00:00|138.7|136.5|138.16|135.96|138.7|136.5|137.53|135.33|0
1700597100000|2023-11-21 20:05:00|138.07|135.87|138.61|136.41|138.61|136.41|137.62|135.42|0
1700597400000|2023-11-21 20:10:00|138.52|136.32|138.61|136.41|138.61|136.41|137.8|135.6|0
1700597700000|2023-11-21 20:15:00|138.7|136.5|138.43|136.23|138.7|136.5|137.98|135.78|0
1700598000000|2023-11-21 20:20:00|138.52|136.32|138.79|136.59|139.06|136.86|138.16|135.96|0
1700598300000|2023-11-21 20:25:00|138.88|136.68|138.69|136.49|139.42|137.22|138.51|136.31|0
1700598600000|2023-11-21 20:30:00|138.79|136.59|139.6|137.4|140.15|137.95|138.69|136.49|0
1700598900000|2023-11-21 20:35:00|139.69|137.49|139.33|137.13|139.78|137.58|139.24|137.04|0
1700599200000|2023-11-21 20:40:00|139.42|137.22|139.42|137.22|139.51|137.31|139.05|136.85|0
1700599500000|2023-11-21 20:45:00|139.32|137.12|138.87|136.67|139.87|137.67|138.78|136.58|0
1700599800000|2023-11-21 20:50:00|138.78|136.58|138.23|136.03|138.87|136.67|137.96|135.76|0
1700600100000|2023-11-21 20:55:00|138.32|136.12|138.5|136.3|139.5|137.3|138.32|136.12|0
1700600400000|2023-11-21 21:00:00|139.32|137.12|139.86|137.66|140.14|137.94|139.14|136.94|0
1700600700000|2023-11-21 21:05:00|139.96|137.76|140.32|138.12|140.59|138.39|139.96|137.76|0
1700601000000|2023-11-21 21:10:00|140.23|138.03|140.59|138.39|140.64|138.44|140.14|137.94|0
1700601300000|2023-11-21 21:15:00|140.51|138.11|140.23|137.83|140.69|138.29|140.14|137.74|0
1700601600000|2023-11-21 21:20:00|139.23|136.83|139.96|137.56|143.64|141.24|138.87|136.47|0
1700601900000|2023-11-21 21:25:00|139.91|137.51|139.59|137.19|140.41|138.01|138.96|136.56|0
1700602200000|2023-11-21 21:30:00|139.32|136.92|140|137.6|140.69|138.29|139.32|136.92|0
1700602500000|2023-11-21 21:35:00|139.96|137.56|139.77|137.37|140.59|138.19|139.68|137.28|0
1700602800000|2023-11-21 21:40:00|139.95|137.55|140.23|137.83|140.5|138.1|139.86|137.46|0
1700603100000|2023-11-21 21:45:00|140.18|137.78|140.13|137.73|140.5|138.1|140.04|137.64|0
1700603400000|2023-11-21 21:50:00|140.22|137.82|140.22|137.82|140.22|137.82|139.81|137.41|0
1700603700000|2023-11-21 21:55:00|140.13|137.73|139.99|137.59|140.22|137.82|139.86|137.46|0
1700604000000|2023-11-21 22:00:00|139.92|137.52|139.79|137.39|139.92|137.52|139.62|137.22|0
1700604300000|2023-11-21 22:05:00|139.62|137.22|139.62|137.22|139.77|137.37|139.34|136.94|0
1700604600000|2023-11-21 22:10:00|139.58|137.18|139.66|137.26|139.68|137.28|139.54|137.14|0
1700604900000|2023-11-21 22:15:00|139.54|137.14|139.47|137.07|139.64|137.24|139.38|136.98|0
1700605200000|2023-11-21 22:20:00|139.46|137.06|139.83|137.43|139.87|137.47|139.31|136.91|0
1700605500000|2023-11-21 22:25:00|139.81|137.41|139.77|137.37|140.12|137.72|139.76|137.36|0
1700605800000|2023-11-21 22:30:00|139.86|137.46|139.77|137.37|139.88|137.48|139.77|137.37|0
1700606700000|2023-11-21 22:45:00|139.82|137.42|139.79|137.39|139.98|137.58|139.77|137.37|0
1700607000000|2023-11-21 22:50:00|139.77|137.37|139.53|137.13|139.77|137.37|139.24|136.84|0
1700607300000|2023-11-21 22:55:00|139.52|137.12|139.58|137.18|139.75|137.35|139.52|137.12|0
1700607600000|2023-11-21 23:00:00|140.16|137.76|140.66|138.26|140.89|138.49|140.16|137.76|0
1700607900000|2023-11-21 23:05:00|140.75|138.35|141.3|138.9|141.3|138.9|140.75|138.35|0
1700608200000|2023-11-21 23:10:00|141.21|138.81|141.02|138.62|141.21|138.81|140.93|138.53|0
1700608500000|2023-11-21 23:15:00|141.11|138.71|141.57|139.17|141.57|139.17|141.11|138.71|0
1700608800000|2023-11-21 23:20:00|141.66|139.26|141.48|139.08|141.66|139.26|141.48|139.08|0
1700609100000|2023-11-21 23:25:00|141.38|138.98|141.29|138.89|141.48|139.08|141.29|138.89|0
1700609400000|2023-11-21 23:30:00|141.2|138.8|141.29|138.89|141.29|138.89|141.11|138.71|0
1700609700000|2023-11-21 23:35:00|141.2|138.8|141.1|138.7|141.29|138.89|141.01|138.61|0
1700610000000|2023-11-21 23:40:00|141.2|138.8|141.1|138.7|141.29|138.89|141.1|138.7|0
1700610300000|2023-11-21 23:45:00|141.01|138.61|141.1|138.7|141.19|138.79|141.01|138.61|0
1700610600000|2023-11-21 23:50:00|141.19|138.79|141.1|138.7|141.28|138.88|141.1|138.7|0
1700610900000|2023-11-21 23:55:00|141.01|138.61|140.82|138.42|141.01|138.61|140.82|138.42|0
1700611200000|2023-11-22 00:00:00|140.91|138.51|140.45|138.05|140.91|138.51|140.45|138.05|0
1700611500000|2023-11-22 00:05:00|140.36|137.96|140|137.6|140.45|138.05|139.91|137.51|0
1700611800000|2023-11-22 00:10:00|139.91|137.51|140|137.6|140.18|137.78|139.81|137.41|0
1700612100000|2023-11-22 00:15:00|139.95|137.55|140.18|137.78|140.36|137.96|139.95|137.55|0
1700612400000|2023-11-22 00:20:00|140.27|137.87|140.08|137.68|140.36|137.96|139.99|137.59|0
1700612700000|2023-11-22 00:25:00|140.17|137.77|139.99|137.59|140.17|137.77|139.9|137.5|0
1700613000000|2023-11-22 00:30:00|140.08|137.68|139.9|137.5|140.17|137.77|139.9|137.5|0
1700613300000|2023-11-22 00:35:00|139.99|137.59|140.17|137.77|140.35|137.95|139.99|137.59|0
1700613600000|2023-11-22 00:40:00|140.08|137.68|140.08|137.68|140.17|137.77|140.08|137.68|0
1700613900000|2023-11-22 00:45:00|139.99|137.59|140.17|137.77|140.17|137.77|139.99|137.59|0
1700614200000|2023-11-22 00:50:00|140.12|137.72|139.89|137.49|140.17|137.77|139.89|137.49|0
1700614500000|2023-11-22 00:55:00|139.98|137.58|139.71|137.31|139.98|137.58|139.62|137.22|0
1700614800000|2023-11-22 01:00:00|139.62|137.22|139.8|137.4|139.89|137.49|139.43|137.03|0
1700615100000|2023-11-22 01:05:00|139.89|137.49|139.8|137.4|139.93|137.53|139.7|137.3|0
1700615400000|2023-11-22 01:10:00|139.89|137.49|139.79|137.39|139.89|137.49|139.57|137.17|0
1700615700000|2023-11-22 01:15:00|139.7|137.3|137.58|135.18|140.25|137.85|137.58|135.18|0
1700616000000|2023-11-22 01:20:00|137.63|135.23|137.76|135.36|137.76|135.36|137.58|135.18|0
1700616300000|2023-11-22 01:25:00|137.85|135.45|137.4|135|137.85|135.45|137.4|135|0
1700616600000|2023-11-22 01:30:00|137.3|135.1|137.3|135.1|137.39|135.19|137.21|135.01|0
1700616900000|2023-11-22 01:35:00|137.25|135.05|137.39|135.19|137.57|135.37|137.25|135.05|0
1700617200000|2023-11-22 01:40:00|137.48|135.28|137.29|135.09|137.48|135.28|137.25|135.05|0
1700617500000|2023-11-22 01:45:00|137.25|135.05|137.11|134.91|137.29|135.09|137.11|134.91|0
1700617800000|2023-11-22 01:50:00|137.2|135|136.93|134.73|137.29|135.09|136.93|134.73|0
1700618100000|2023-11-22 01:55:00|136.84|134.64|137.02|134.82|137.02|134.82|136.65|134.45|0
1700618400000|2023-11-22 02:00:00|137.11|134.91|137.2|135|137.2|135|137.02|134.82|0
1700618700000|2023-11-22 02:05:00|137.1|134.9|137.29|135.09|137.29|135.09|137.01|134.81|0
1700619000000|2023-11-22 02:10:00|137.28|135.08|137.01|134.81|137.38|135.18|137.01|134.81|0
1700619300000|2023-11-22 02:15:00|137.1|134.9|136.92|134.72|137.1|134.9|136.92|134.72|0
1700619600000|2023-11-22 02:20:00|136.83|134.63|136.92|134.72|136.92|134.72|136.74|134.54|0
1700619900000|2023-11-22 02:25:00|137.01|134.81|136.82|134.62|137.01|134.81|136.82|134.62|0
1700620200000|2023-11-22 02:30:00|136.73|134.53|136.19|133.99|136.73|134.53|136.19|133.99|0
1700620500000|2023-11-22 02:35:00|136.28|134.08|135.74|133.54|136.28|134.08|135.65|133.45|0
1700620800000|2023-11-22 02:40:00|135.83|133.63|136.19|133.99|136.28|134.08|135.83|133.63|0
1700621100000|2023-11-22 02:45:00|136.28|134.08|136|133.8|136.28|134.08|135.91|133.71|0
1700621400000|2023-11-22 02:50:00|135.91|133.71|136|133.8|136|133.8|135.64|133.44|0
1700621700000|2023-11-22 02:55:00|135.91|133.71|136.09|133.89|136.09|133.89|135.91|133.71|0
1700622000000|2023-11-22 03:00:00|136|133.8|135.91|133.71|136.18|133.98|135.91|133.71|0
1700622300000|2023-11-22 03:05:00|135.82|133.62|136.09|133.89|136.18|133.98|135.77|133.57|0
1700622600000|2023-11-22 03:10:00|136.18|133.98|136.09|133.89|136.18|133.98|136|133.8|0
1700622900000|2023-11-22 03:15:00|136.18|133.98|136.27|134.07|136.27|134.07|136.09|133.89|0
1700623200000|2023-11-22 03:20:00|136.18|133.98|136.35|134.15|136.35|134.15|136.08|133.88|0
1700623500000|2023-11-22 03:25:00|136.44|134.24|136.44|134.24|136.44|134.24|136.35|134.15|0
1700623800000|2023-11-22 03:30:00|136.53|134.33|136.62|134.42|136.62|134.42|136.35|134.15|0
1700624100000|2023-11-22 03:35:00|136.71|134.51|136.98|134.78|137.08|134.88|136.71|134.51|0
1700624400000|2023-11-22 03:40:00|136.89|134.69|136.62|134.42|136.98|134.78|136.62|134.42|0
1700624700000|2023-11-22 03:45:00|136.71|134.51|136.71|134.51|136.71|134.51|136.62|134.42|0
1700625000000|2023-11-22 03:50:00|136.8|134.6|136.89|134.69|136.89|134.69|136.71|134.51|0
1700625300000|2023-11-22 03:55:00|136.8|134.6|136.8|134.6|136.89|134.69|136.8|134.6|0
1700625600000|2023-11-22 04:00:00|136.89|134.69|137.16|134.96|137.16|134.96|136.89|134.69|0
1700625900000|2023-11-22 04:05:00|137.07|134.87|136.79|134.59|137.16|134.96|136.79|134.59|0
1700626200000|2023-11-22 04:10:00|136.88|134.68|136.79|134.59|136.88|134.68|136.79|134.59|0
1700626500000|2023-11-22 04:15:00|136.88|134.68|136.97|134.77|136.97|134.77|136.7|134.5|0
1700626800000|2023-11-22 04:20:00|136.88|134.68|136.88|134.68|136.97|134.77|136.79|134.59|0
1700627100000|2023-11-22 04:25:00|136.79|134.59|136.88|134.68|136.97|134.77|136.79|134.59|0
1700627400000|2023-11-22 04:30:00|136.97|134.77|136.97|134.77|136.97|134.77|136.79|134.59|0
1700627700000|2023-11-22 04:35:00|137.06|134.86|137.06|134.86|137.06|134.86|136.88|134.68|0
1700628000000|2023-11-22 04:40:00|137.15|134.95|136.78|134.58|137.15|134.95|136.78|134.58|0
1700628300000|2023-11-22 04:45:00|136.87|134.67|136.87|134.67|136.87|134.67|136.78|134.58|0
1700628600000|2023-11-22 04:50:00|136.78|134.58|136.78|134.58|136.87|134.67|136.78|134.58|0
1700628900000|2023-11-22 04:55:00|136.87|134.67|136.78|134.58|136.87|134.67|136.78|134.58|0
1700629200000|2023-11-22 05:00:00|136.69|134.49|136.59|134.39|136.87|134.67|136.5|134.3|0
1700629500000|2023-11-22 05:05:00|136.55|134.35|136.41|134.21|136.59|134.39|136.32|134.12|0
1700629800000|2023-11-22 05:10:00|136.32|134.12|136.5|134.3|136.5|134.3|136.14|133.94|0
1700630100000|2023-11-22 05:15:00|136.59|134.39|136.86|134.66|137.04|134.84|136.5|134.3|0
1700630400000|2023-11-22 05:20:00|136.95|134.75|137.31|135.11|137.41|135.21|136.86|134.66|0
1700630700000|2023-11-22 05:25:00|137.41|135.21|137.13|134.93|137.41|135.21|137.13|134.93|0
1700631000000|2023-11-22 05:30:00|137.04|134.84|137.04|134.84|137.22|135.02|136.95|134.75|0
1700631300000|2023-11-22 05:35:00|137.13|134.93|137.22|135.02|137.22|135.02|136.86|134.66|0
1700631600000|2023-11-22 05:40:00|137.31|135.11|137.31|135.11|137.31|135.11|137.13|134.93|0
1700631900000|2023-11-22 05:45:00|137.4|135.2|137.31|135.11|137.49|135.29|137.22|135.02|0
1700632200000|2023-11-22 05:50:00|137.22|135.02|137.58|135.38|137.58|135.38|137.21|135.01|0
1700632500000|2023-11-22 05:55:00|137.49|135.29|137.49|135.29|137.49|135.29|137.3|135.1|0
1700632800000|2023-11-22 06:00:00|137.58|135.38|138.03|135.83|138.03|135.83|137.39|135.19|0
1700633100000|2023-11-22 06:05:00|137.94|135.74|138.4|136.2|138.4|136.2|137.94|135.74|0
1700633400000|2023-11-22 06:10:00|138.49|136.29|138.12|135.92|138.49|136.29|138.03|135.83|0
1700633700000|2023-11-22 06:15:00|138.03|135.83|138.21|136.01|138.26|136.06|137.94|135.74|0
1700634000000|2023-11-22 06:20:00|138.12|135.92|138.21|136.01|138.21|136.01|137.93|135.73|0
1700634300000|2023-11-22 06:25:00|138.12|135.92|138.3|136.1|138.3|136.1|138.11|135.91|0
1700634600000|2023-11-22 06:30:00|138.21|136.01|138.2|136|138.3|136.1|138.02|135.82|0
1700634900000|2023-11-22 06:35:00|138.11|135.91|138.02|135.82|138.3|136.1|137.98|135.78|0
1700635200000|2023-11-22 06:40:00|138.11|135.91|137.93|135.73|138.11|135.91|137.84|135.64|0
1700635500000|2023-11-22 06:45:00|138.02|135.82|138.11|135.91|138.11|135.91|137.93|135.73|0
1700635800000|2023-11-22 06:50:00|138.2|136|138.2|136|138.38|136.18|138.11|135.91|0
1700636100000|2023-11-22 06:55:00|138.11|135.91|137.83|135.63|138.11|135.91|137.56|135.36|0
1700636400000|2023-11-22 07:00:00|137.74|135.54|137.56|135.36|137.83|135.63|137.47|135.27|0
1700636700000|2023-11-22 07:05:00|137.65|135.45|137.46|135.26|137.74|135.54|137.46|135.26|0
1700637000000|2023-11-22 07:10:00|137.55|135.35|137.64|135.44|137.64|135.44|137.46|135.26|0
1700637300000|2023-11-22 07:15:00|137.73|135.53|137.73|135.53|137.83|135.63|137.64|135.44|0
1700637600000|2023-11-22 07:20:00|137.82|135.62|137.82|135.62|138.01|135.81|137.64|135.44|0
1700637900000|2023-11-22 07:25:00|137.91|135.71|137.91|135.71|138.1|135.9|137.64|135.44|0
1700638200000|2023-11-22 07:30:00|138|135.8|138.09|135.89|138.37|136.17|138|135.8|0
1700638500000|2023-11-22 07:35:00|138|135.8|137.91|135.71|138.09|135.89|137.73|135.53|0
1700638800000|2023-11-22 07:40:00|137.82|135.62|138|135.8|138.09|135.89|137.82|135.62|0
1700639100000|2023-11-22 07:45:00|138.09|135.89|137.54|135.34|138.18|135.98|137.54|135.34|0
1700639400000|2023-11-22 07:50:00|137.45|135.25|137.18|134.98|137.54|135.34|137.09|134.89|0
1700639700000|2023-11-22 07:55:00|137.09|134.89|137.08|134.88|137.18|134.98|136.81|134.61|0
1700640000000|2023-11-22 08:00:00|137.17|134.97|136.72|134.52|137.17|134.97|136.36|134.16|0
1700640300000|2023-11-22 08:05:00|136.63|134.43|136.63|134.43|136.9|134.7|136.27|134.07|0
1700640600000|2023-11-22 08:10:00|136.72|134.52|136.35|134.15|136.81|134.61|136.35|134.15|0
1700640900000|2023-11-22 08:15:00|136.4|134.2|136.35|134.15|136.53|134.33|136.17|133.97|0
1700641200000|2023-11-22 08:20:00|136.26|134.06|136.35|134.15|136.44|134.24|136.17|133.97|0
1700641500000|2023-11-22 08:25:00|136.44|134.24|136.26|134.06|136.53|134.33|136.08|133.88|0
1700641800000|2023-11-22 08:30:00|136.17|133.97|136.08|133.88|136.26|134.06|135.81|133.61|0
1700642100000|2023-11-22 08:35:00|136.17|133.97|137.16|134.96|137.34|135.14|136.17|133.97|0
1700642400000|2023-11-22 08:40:00|137.25|135.05|136.89|134.69|137.62|135.42|136.8|134.6|0
1700642700000|2023-11-22 08:45:00|136.94|134.74|137.52|135.32|137.52|135.32|136.8|134.6|0
1700643000000|2023-11-22 08:50:00|137.61|135.41|137.43|135.23|137.8|135.6|137.34|135.14|0
1700643300000|2023-11-22 08:55:00|137.52|135.32|136.88|134.68|137.52|135.32|136.88|134.68|0
1700643600000|2023-11-22 09:00:00|136.97|134.77|136.52|134.32|136.97|134.77|136.52|134.32|0
1700643900000|2023-11-22 09:05:00|136.43|134.23|135.7|133.5|136.52|134.32|135.61|133.41|0
1700644200000|2023-11-22 09:10:00|135.61|133.41|135.7|133.5|135.97|133.77|135.43|133.23|0
1700644500000|2023-11-22 09:15:00|135.79|133.59|136.24|134.04|136.33|134.13|135.7|133.5|0
1700644800000|2023-11-22 09:20:00|136.33|134.13|136.33|134.13|136.6|134.4|136.15|133.95|0
1700645100000|2023-11-22 09:25:00|136.42|134.22|136.24|134.04|136.42|134.22|135.97|133.77|0
1700645400000|2023-11-22 09:30:00|136.15|133.95|136.51|134.31|136.6|134.4|136.06|133.86|0
1700645700000|2023-11-22 09:35:00|136.6|134.4|136.33|134.13|136.69|134.49|136.24|134.04|0
1700646000000|2023-11-22 09:40:00|136.15|133.95|135.87|133.67|136.6|134.4|135.78|133.58|0
1700646300000|2023-11-22 09:45:00|135.96|133.76|136.32|134.12|136.41|134.21|135.69|133.49|0
1700646600000|2023-11-22 09:50:00|136.23|134.03|136.68|134.48|136.68|134.48|136.23|134.03|0
1700646900000|2023-11-22 09:55:00|136.59|134.39|136.23|134.03|136.68|134.48|136.05|133.85|0
1700647200000|2023-11-22 10:00:00|136.32|134.12|135.51|133.31|136.41|134.21|135.51|133.31|0
1700647500000|2023-11-22 10:05:00|135.42|133.22|135.23|133.03|135.78|133.58|135.23|133.03|0
1700647800000|2023-11-22 10:10:00|135.14|132.94|134.78|132.58|135.32|133.12|134.69|132.49|0
1700648100000|2023-11-22 10:15:00|134.87|132.67|134.87|132.67|134.96|132.76|134.69|132.49|0
1700648400000|2023-11-22 10:20:00|134.96|132.76|134.96|132.76|135.14|132.94|134.78|132.58|0
1700648700000|2023-11-22 10:25:00|135.05|132.85|135.14|132.94|135.5|133.3|134.96|132.76|0
1700649000000|2023-11-22 10:30:00|135.05|132.85|134.69|132.49|135.14|132.94|134.69|132.49|0
1700649300000|2023-11-22 10:35:00|134.6|132.4|135.05|132.85|135.09|132.89|134.51|132.31|0
1700649600000|2023-11-22 10:40:00|134.96|132.76|134.51|132.31|134.96|132.76|134.42|132.22|0
1700649900000|2023-11-22 10:45:00|134.59|132.39|134.41|132.21|134.68|132.48|134.33|132.13|0
1700650200000|2023-11-22 10:50:00|134.32|132.12|134.05|131.85|134.5|132.3|133.97|131.77|0
1700650500000|2023-11-22 10:55:00|133.97|131.77|133.61|131.41|134.14|131.94|133.61|131.41|0
1700650800000|2023-11-22 11:00:00|133.7|131.5|134.05|131.85|134.05|131.85|133.61|131.41|0
1700651100000|2023-11-22 11:05:00|134.14|131.94|133.78|131.58|134.23|132.03|133.78|131.58|0
1700651400000|2023-11-22 11:10:00|133.69|131.49|133.65|131.45|133.78|131.58|133.6|131.4|0
1700651700000|2023-11-22 11:15:00|133.6|131.4|133.87|131.67|133.96|131.76|133.6|131.4|0
1700652000000|2023-11-22 11:20:00|133.96|131.76|133.6|131.4|133.96|131.76|133.6|131.4|0
1700652300000|2023-11-22 11:25:00|133.69|131.49|133.15|130.95|133.82|131.62|133.06|130.86|0
1700652600000|2023-11-22 11:30:00|133.24|131.04|133.77|131.57|133.95|131.75|133.15|130.95|0
1700652900000|2023-11-22 11:35:00|133.86|131.66|133.95|131.75|134.22|132.02|133.77|131.57|0
1700653200000|2023-11-22 11:40:00|133.86|131.66|134.31|132.11|134.4|132.2|133.86|131.66|0
1700653500000|2023-11-22 11:45:00|134.4|132.2|134.22|132.02|134.58|132.38|134.13|131.93|0
1700653800000|2023-11-22 11:50:00|134.26|132.06|134.13|131.93|134.3|132.1|133.95|131.75|0
1700654100000|2023-11-22 11:55:00|134.17|131.97|134.21|132.01|134.3|132.1|134.04|131.84|0
1700654400000|2023-11-22 12:00:00|134.26|132.06|133.85|131.65|134.39|132.19|133.77|131.57|0
1700654700000|2023-11-22 12:05:00|133.94|131.74|133.76|131.56|134.12|131.92|133.5|131.3|0
1700655000000|2023-11-22 12:10:00|133.67|131.47|133.49|131.29|133.67|131.47|133.23|131.03|0
1700655300000|2023-11-22 12:15:00|133.41|131.21|133.31|131.11|133.49|131.29|133.23|131.03|0
1700655600000|2023-11-22 12:20:00|133.23|131.03|132.78|130.58|133.23|131.03|132.6|130.4|0
1700655900000|2023-11-22 12:25:00|132.69|130.49|132.71|130.51|133.77|131.57|132.51|130.31|0
1700656200000|2023-11-22 12:30:00|132.62|130.42|132.44|130.24|132.8|130.6|132|129.8|0
1700656500000|2023-11-22 12:35:00|132.36|130.16|132|129.8|132.62|130.42|131.91|129.71|0
1700656800000|2023-11-22 12:40:00|131.91|129.71|133.18|130.98|133.18|130.98|131.91|129.71|0
1700657100000|2023-11-22 12:45:00|133.09|130.89|132.91|130.71|133.26|131.06|132.74|130.54|0
1700657400000|2023-11-22 12:50:00|133|130.8|133.17|130.97|133.17|130.97|132.82|130.62|0
1700657700000|2023-11-22 12:55:00|133.26|131.06|133.26|131.06|133.53|131.33|133.26|131.06|0
1700658000000|2023-11-22 13:00:00|133.44|131.24|132.99|130.79|133.53|131.33|132.82|130.62|0
1700658300000|2023-11-22 13:05:00|133.08|130.88|133.08|130.88|133.35|131.15|132.82|130.62|0
1700658600000|2023-11-22 13:10:00|133.17|130.97|133.7|131.5|133.7|131.5|132.99|130.79|0
1700658900000|2023-11-22 13:15:00|133.61|131.41|133.25|131.05|133.79|131.59|133.25|131.05|0
1700659200000|2023-11-22 13:20:00|133.34|131.14|132.72|130.52|133.52|131.32|132.64|130.44|0
1700659500000|2023-11-22 13:25:00|132.64|130.44|132.11|129.91|132.9|130.7|131.89|129.69|0
1700659800000|2023-11-22 13:30:00|132.5|130.3|132.46|130.26|133.6|131.4|132.15|129.95|0
1700660100000|2023-11-22 13:35:00|132.28|130.08|132.89|130.69|133.07|130.87|132.28|130.08|0
1700660400000|2023-11-22 13:40:00|132.81|130.61|132.72|130.52|133.34|131.14|132.37|130.17|0
1700660700000|2023-11-22 13:45:00|132.76|130.56|132.19|129.99|132.76|130.56|131.92|129.72|0
1700661000000|2023-11-22 13:50:00|132.23|130.03|131.92|129.72|132.28|130.08|131.57|129.37|0
1700661300000|2023-11-22 13:55:00|131.83|129.63|131.83|129.63|132.1|129.9|131.4|129.2|0
1700661600000|2023-11-22 14:00:00|131.66|129.46|131.04|128.84|131.66|129.46|130.87|128.67|0
1700661900000|2023-11-22 14:05:00|131.13|128.93|131.48|129.28|131.66|129.46|131.04|128.84|0
1700662200000|2023-11-22 14:10:00|131.44|129.24|132.44|130.24|132.53|130.33|130.96|128.76|0
1700662500000|2023-11-22 14:15:00|132.53|130.33|132.09|129.89|132.62|130.42|132|129.8|0
1700662800000|2023-11-22 14:20:00|132|129.8|132.09|129.89|132.18|129.98|131.83|129.63|0
1700663100000|2023-11-22 14:25:00|132.26|130.06|131.56|129.36|132.35|130.15|131.47|129.27|0
1700663400000|2023-11-22 14:30:00|131.47|129.27|128.87|126.67|131.74|129.54|128.35|126.15|0
1700663700000|2023-11-22 14:35:00|128.7|126.5|127.58|125.38|128.87|126.67|127.24|125.04|0
1700664000000|2023-11-22 14:40:00|127.49|125.29|127.49|125.29|127.84|125.64|126.81|124.61|0
1700664300000|2023-11-22 14:45:00|127.24|125.04|128.26|126.06|128.69|126.49|127.24|125.04|0
1700664600000|2023-11-22 14:50:00|128.17|125.97|132.52|130.32|132.78|130.58|128.17|125.97|0
1700664900000|2023-11-22 14:55:00|132.43|130.23|132.3|130.1|134.5|132.3|132.04|129.84|0
1700665200000|2023-11-22 15:00:00|132.39|130.19|135.39|133.19|135.48|133.28|132.3|130.1|0
1700665500000|2023-11-22 15:05:00|135.3|133.1|135.67|133.47|135.67|133.47|134.03|131.83|0
1700665800000|2023-11-22 15:10:00|135.76|133.56|134.25|132.05|135.76|133.56|134.07|131.87|0
1700666100000|2023-11-22 15:15:00|134.16|131.96|134.51|132.31|136.03|133.83|134.07|131.87|0
1700666400000|2023-11-22 15:20:00|134.33|132.13|132.39|130.19|134.69|132.49|132.39|130.19|0
1700666700000|2023-11-22 15:25:00|132.3|130.1|132.3|130.1|133.62|131.42|132.3|130.1|0
1700667000000|2023-11-22 15:30:00|132.21|130.01|131.16|128.96|132.39|130.19|130.82|128.62|0
1700667300000|2023-11-22 15:35:00|131.25|129.05|131.25|129.05|131.42|129.22|130.38|128.18|0
1700667600000|2023-11-22 15:40:00|131.34|129.14|131.07|128.87|131.69|129.49|130.47|128.27|0
1700667900000|2023-11-22 15:45:00|130.9|128.7|131.86|129.66|132.03|129.83|130.81|128.61|0
1700668200000|2023-11-22 15:50:00|132.03|129.83|133.97|131.77|134.59|132.39|131.25|129.05|0
1700668500000|2023-11-22 15:55:00|133.88|131.68|133.86|131.66|134.53|132.33|132.85|130.65|0
1700668800000|2023-11-22 16:00:00|133.78|131.58|132.45|130.25|134.04|131.84|132.28|130.08|0
1700669100000|2023-11-22 16:05:00|132.37|130.17|132.71|130.51|132.89|130.69|132.28|130.08|0
1700669400000|2023-11-22 16:10:00|132.63|130.43|131.75|129.55|132.8|130.6|131.4|129.2|0
1700669700000|2023-11-22 16:15:00|131.66|129.46|132.54|130.34|132.8|130.6|131.4|129.2|0
1700670000000|2023-11-22 16:20:00|132.62|130.42|132.18|129.98|132.97|130.77|132.01|129.81|0
1700670300000|2023-11-22 16:25:00|132.27|130.07|132.18|129.98|132.97|130.77|132.18|129.98|0
1700670600000|2023-11-22 16:30:00|132.09|129.89|131.66|129.46|132.09|129.89|131.22|129.02|0
1700670900000|2023-11-22 16:35:00|131.92|129.72|132.35|130.15|132.44|130.24|131.66|129.46|0
1700671200000|2023-11-22 16:40:00|132.27|130.07|131.3|129.1|132.44|130.24|131.3|129.1|0
1700671500000|2023-11-22 16:45:00|131.22|129.02|131.48|129.28|131.56|129.36|131.04|128.84|0
1700671800000|2023-11-22 16:50:00|131.39|129.19|131.65|129.45|131.83|129.63|131.13|128.93|0
1700672100000|2023-11-22 16:55:00|131.56|129.36|130.34|128.14|131.74|129.54|130.17|127.97|0
1700672400000|2023-11-22 17:00:00|130.26|128.06|129.65|127.45|130.43|128.23|129.65|127.45|0
1700672700000|2023-11-22 17:05:00|129.74|127.54|129.22|127.02|129.74|127.54|129.22|127.02|0
1700673000000|2023-11-22 17:10:00|129.13|126.93|131.29|129.09|131.38|129.18|128.96|126.76|0
1700673300000|2023-11-22 17:15:00|131.38|129.18|130.42|128.22|131.38|129.18|130.34|128.14|0
1700673600000|2023-11-22 17:20:00|130.34|128.14|130.21|128.01|130.51|128.31|129.9|127.7|0
1700673900000|2023-11-22 17:25:00|130.25|128.05|130.77|128.57|130.77|128.57|129.99|127.79|0
1700674200000|2023-11-22 17:30:00|130.85|128.65|131.55|129.35|132.51|130.31|130.68|128.48|0
1700674500000|2023-11-22 17:35:00|131.64|129.44|131.64|129.44|131.81|129.61|131.37|129.17|0
1700674800000|2023-11-22 17:40:00|131.72|129.52|132.77|130.57|133.13|130.93|131.72|129.52|0
1700675100000|2023-11-22 17:45:00|132.95|130.75|133.3|131.1|133.3|131.1|132.68|130.48|0
1700675400000|2023-11-22 17:50:00|133.39|131.19|132.42|130.22|133.48|131.28|131.98|129.78|0
1700675700000|2023-11-22 17:55:00|132.51|130.31|131.8|129.6|132.68|130.48|131.63|129.43|0
1700676000000|2023-11-22 18:00:00|131.72|129.52|132.06|129.86|132.06|129.86|131.45|129.25|0
1700676300000|2023-11-22 18:05:00|131.98|129.78|131.02|128.82|131.98|129.78|130.84|128.64|0
1700676600000|2023-11-22 18:10:00|130.93|128.73|130.58|128.38|131.28|129.08|130.23|128.03|0
1700676900000|2023-11-22 18:15:00|130.49|128.29|131.45|129.25|131.62|129.42|130.41|128.21|0
1700677200000|2023-11-22 18:20:00|131.36|129.16|130.49|128.29|131.36|129.16|130.32|128.12|0
1700677500000|2023-11-22 18:25:00|130.4|128.2|130.23|128.03|130.75|128.55|130.14|127.94|0
1700677800000|2023-11-22 18:30:00|130.14|127.94|130.31|128.11|131.01|128.81|130.05|127.85|0
1700678100000|2023-11-22 18:35:00|130.4|128.2|130.74|128.54|130.92|128.72|130.31|128.11|0
1700678400000|2023-11-22 18:40:00|130.83|128.63|131.18|128.98|131.27|129.07|130.48|128.28|0
1700678700000|2023-11-22 18:45:00|131.09|128.89|131|128.8|131.35|129.15|130.74|128.54|0
1700679000000|2023-11-22 18:50:00|130.92|128.72|131|128.8|131.09|128.89|130.48|128.28|0
1700679300000|2023-11-22 18:55:00|130.91|128.71|131.17|128.97|131.26|129.06|130.48|128.28|0
1700679600000|2023-11-22 19:00:00|131|128.8|130.56|128.36|131|128.8|130.13|127.93|0
1700679900000|2023-11-22 19:05:00|130.65|128.45|130.13|127.93|130.65|128.45|129.96|127.76|0
1700680200000|2023-11-22 19:10:00|130.04|127.84|130.99|128.79|131.08|128.88|129.95|127.75|0
1700680500000|2023-11-22 19:15:00|131.08|128.88|130.3|128.1|131.26|129.06|130.21|128.01|0
1700680800000|2023-11-22 19:20:00|130.39|128.19|130.99|128.79|130.99|128.79|130.38|128.18|0
1700681100000|2023-11-22 19:25:00|130.9|128.7|130.38|128.18|130.9|128.7|130.38|128.18|0
1700681400000|2023-11-22 19:30:00|130.47|128.27|132.12|129.92|132.21|130.01|130.38|128.18|0
1700681700000|2023-11-22 19:35:00|132.21|130.01|135.3|133.1|135.3|133.1|131.77|129.57|0
1700682000000|2023-11-22 19:40:00|135.22|133.02|133.79|131.59|135.84|133.64|133.79|131.59|0
1700682300000|2023-11-22 19:45:00|133.7|131.5|134.15|131.95|134.5|132.3|133.7|131.5|0
1700682600000|2023-11-22 19:50:00|134.06|131.86|133|130.8|134.06|131.86|132.91|130.71|0
1700682900000|2023-11-22 19:55:00|133.08|130.88|132.64|130.44|133.08|130.88|132.03|129.83|0
1700683200000|2023-11-22 20:00:00|132.55|130.35|132.03|129.83|133.08|130.88|132.03|129.83|0
1700683500000|2023-11-22 20:05:00|132.11|129.91|132.29|130.09|132.64|130.44|131.76|129.56|0
1700683800000|2023-11-22 20:10:00|132.38|130.18|132.2|130|132.64|130.44|132.11|129.91|0
1700684100000|2023-11-22 20:15:00|132.11|129.91|131.85|129.65|132.11|129.91|131.67|129.47|0
1700684400000|2023-11-22 20:20:00|131.93|129.73|132.11|129.91|132.81|130.61|131.76|129.56|0
1700684700000|2023-11-22 20:25:00|132.28|130.08|131.06|128.86|132.28|130.08|131.06|128.86|0
1700685000000|2023-11-22 20:30:00|131.15|128.95|131.23|129.03|131.49|129.29|130.97|128.77|0
1700685300000|2023-11-22 20:35:00|131.14|128.94|131.05|128.85|131.4|129.2|130.88|128.68|0
1700685600000|2023-11-22 20:40:00|130.97|128.77|131.49|129.29|131.49|129.29|130.79|128.59|0
1700685900000|2023-11-22 20:45:00|131.4|129.2|131.23|129.03|131.62|129.42|130.96|128.76|0
1700686200000|2023-11-22 20:50:00|131.4|129.2|131.66|129.46|131.84|129.64|131.05|128.85|0
1700686500000|2023-11-22 20:55:00|131.57|129.37|131.92|129.72|131.92|129.72|131.14|128.94|0
1700686800000|2023-11-22 21:00:00|132.01|129.81|132.18|129.98|132.27|130.07|131.57|129.37|0
1700687100000|2023-11-22 21:05:00|132.09|129.89|132.36|130.16|132.44|130.24|132.01|129.81|0
1700687400000|2023-11-22 21:10:00|132.44|130.24|132.35|130.15|132.44|130.24|132.27|130.07|0
1700687700000|2023-11-22 21:15:00|132.28|129.88|132.1|129.7|132.28|129.88|132.02|129.62|0
1700688000000|2023-11-22 21:20:00|132.06|129.66|132.01|129.61|132.1|129.7|132.01|129.61|0
1700688300000|2023-11-22 21:25:00|131.93|129.53|131.84|129.44|132.01|129.61|131.84|129.44|0
1700688600000|2023-11-22 21:30:00|131.92|129.52|132.1|129.7|132.14|129.74|131.92|129.52|0
1700688900000|2023-11-22 21:35:00|132.19|129.79|131.92|129.52|132.19|129.79|131.92|129.52|0
1700689200000|2023-11-22 21:40:00|131.97|129.57|132.01|129.61|132.1|129.7|131.92|129.52|0
1700689500000|2023-11-22 21:45:00|132.09|129.69|132.18|129.78|132.27|129.87|132.09|129.69|0
1700689800000|2023-11-22 21:50:00|132.14|129.74|132.09|129.69|132.18|129.78|132.09|129.69|0
1700690100000|2023-11-22 21:55:00|132.05|129.65|132.09|129.69|132.09|129.69|132.05|129.65|0
1700725200000|2023-11-23 07:40:00|130.67|128.47|130.41|128.21|130.67|128.47|130.41|128.21|0
1700725500000|2023-11-23 07:45:00|130.5|128.3|130.41|128.21|130.5|128.3|130.23|128.03|0
1700725800000|2023-11-23 07:50:00|130.49|128.29|130.75|128.55|130.84|128.64|130.49|128.29|0
1700726100000|2023-11-23 07:55:00|130.8|128.6|130.71|128.51|130.93|128.73|130.66|128.46|0
1700726400000|2023-11-23 08:00:00|130.75|128.55|131.01|128.81|131.19|128.99|130.58|128.38|0
1700726700000|2023-11-23 08:05:00|131.1|128.9|131.71|129.51|131.71|129.51|130.92|128.72|0
1700727000000|2023-11-23 08:10:00|131.62|129.42|131.62|129.42|131.88|129.68|131.27|129.07|0
1700727300000|2023-11-23 08:15:00|131.7|129.5|131.7|129.5|131.79|129.59|131.18|128.98|0
1700727600000|2023-11-23 08:20:00|131.62|129.42|131.53|129.33|131.84|129.64|131.44|129.24|0
1700727900000|2023-11-23 08:25:00|131.61|129.41|131.44|129.24|131.7|129.5|131.44|129.24|0
1700728200000|2023-11-23 08:30:00|131.61|129.41|130.83|128.63|131.61|129.41|130.65|128.45|0
1700728500000|2023-11-23 08:35:00|130.91|128.71|130.39|128.19|131|128.8|130.39|128.19|0
1700728800000|2023-11-23 08:40:00|130.31|128.11|130.7|128.5|130.74|128.54|130.3|128.1|0
1700729100000|2023-11-23 08:45:00|130.74|128.54|130.48|128.28|130.91|128.71|130.48|128.28|0
1700729400000|2023-11-23 08:50:00|130.56|128.36|130.47|128.27|130.74|128.54|130.39|128.19|0
1700729700000|2023-11-23 08:55:00|130.52|128.32|130.39|128.19|130.73|128.53|130.3|128.1|0
1700730000000|2023-11-23 09:00:00|130.3|128.1|131.08|128.88|131.08|128.88|130.3|128.1|0
1700730300000|2023-11-23 09:05:00|130.99|128.79|130.73|128.53|131.08|128.88|130.73|128.53|0
1700730600000|2023-11-23 09:10:00|130.64|128.44|130.73|128.53|130.82|128.62|130.47|128.27|0
1700730900000|2023-11-23 09:15:00|130.81|128.61|130.73|128.53|131.07|128.87|130.73|128.53|0
1700731200000|2023-11-23 09:20:00|130.81|128.61|130.9|128.7|131.16|128.96|130.73|128.53|0
1700731500000|2023-11-23 09:25:00|130.99|128.79|130.72|128.52|131.07|128.87|130.72|128.52|0
1700731800000|2023-11-23 09:30:00|130.9|128.7|130.81|128.61|131.24|129.04|130.81|128.61|0
1700732100000|2023-11-23 09:35:00|130.72|128.52|130.37|128.17|130.72|128.52|130.29|128.09|0
1700732400000|2023-11-23 09:40:00|130.29|128.09|130.37|128.17|130.72|128.52|130.29|128.09|0
1700732700000|2023-11-23 09:45:00|130.46|128.26|130.63|128.43|130.72|128.52|130.37|128.17|0
1700733000000|2023-11-23 09:50:00|130.54|128.34|130.19|127.99|130.63|128.43|130.11|127.91|0
1700733300000|2023-11-23 09:55:00|130.28|128.08|130.54|128.34|130.54|128.34|130.19|127.99|0
1700733600000|2023-11-23 10:00:00|130.5|128.3|130.19|127.99|130.54|128.34|130.11|127.91|0
1700733900000|2023-11-23 10:05:00|130.28|128.08|130.54|128.34|130.54|128.34|130.28|128.08|0
1700734200000|2023-11-23 10:10:00|130.45|128.25|130.88|128.68|130.88|128.68|130.45|128.25|0
1700734500000|2023-11-23 10:15:00|130.8|128.6|131.4|129.2|131.4|129.2|130.71|128.51|0
1700734800000|2023-11-23 10:20:00|131.32|129.12|131.23|129.03|131.49|129.29|131.14|128.94|0
1700735100000|2023-11-23 10:25:00|131.14|128.94|130.96|128.76|131.31|129.11|130.96|128.76|0
1700735400000|2023-11-23 10:30:00|131.01|128.81|131.49|129.29|131.49|129.29|130.96|128.76|0
1700735700000|2023-11-23 10:35:00|131.4|129.2|131.44|129.24|131.49|129.29|131.31|129.11|0
1700736000000|2023-11-23 10:40:00|131.48|129.28|131.48|129.28|131.66|129.46|131.4|129.2|0
1700736300000|2023-11-23 10:45:00|131.57|129.37|131.48|129.28|131.61|129.41|131.22|129.02|0
1700736600000|2023-11-23 10:50:00|131.57|129.37|131.3|129.1|131.74|129.54|131.3|129.1|0
1700736900000|2023-11-23 10:55:00|131.39|129.19|131.22|129.02|131.39|129.19|131.13|128.93|0
1700737200000|2023-11-23 11:00:00|131.13|128.93|131.13|128.93|131.22|129.02|130.87|128.67|0
1700737500000|2023-11-23 11:05:00|131.21|129.01|131.04|128.84|131.3|129.1|130.86|128.66|0
1700737800000|2023-11-23 11:10:00|130.95|128.75|131.3|129.1|131.3|129.1|130.95|128.75|0
1700738100000|2023-11-23 11:15:00|131.21|129.01|131.47|129.27|131.56|129.36|131.12|128.92|0
1700738400000|2023-11-23 11:20:00|131.56|129.36|131.3|129.1|131.73|129.53|131.3|129.1|0
1700738700000|2023-11-23 11:25:00|131.21|129.01|131.03|128.83|131.21|129.01|130.95|128.75|0
1700739000000|2023-11-23 11:30:00|131.12|128.92|131.03|128.83|131.21|129.01|131.03|128.83|0
1700739300000|2023-11-23 11:35:00|131.08|128.88|131.03|128.83|131.2|129|131.03|128.83|0
1700739600000|2023-11-23 11:40:00|130.94|128.74|131.11|128.91|131.11|128.91|130.77|128.57|0
1700739900000|2023-11-23 11:45:00|131.03|128.83|131.37|129.17|131.37|129.17|130.85|128.65|0
1700740200000|2023-11-23 11:50:00|131.29|129.09|131.94|129.74|131.94|129.74|131.2|129|0
1700740500000|2023-11-23 11:55:00|131.86|129.66|131.77|129.57|131.86|129.66|131.68|129.48|0
1700740800000|2023-11-23 12:00:00|131.85|129.65|131.81|129.61|131.94|129.74|131.77|129.57|0
1700741100000|2023-11-23 12:05:00|131.85|129.65|131.59|129.39|131.94|129.74|131.5|129.3|0
1700741400000|2023-11-23 12:10:00|131.5|129.3|131.76|129.56|131.76|129.56|131.42|129.22|0
1700741700000|2023-11-23 12:15:00|131.67|129.47|131.33|129.13|131.72|129.52|131.15|128.95|0
1700742000000|2023-11-23 12:20:00|131.28|129.08|131.06|128.86|131.33|129.13|131.06|128.86|0
1700742300000|2023-11-23 12:25:00|131.15|128.95|131.58|129.38|131.58|129.38|131.06|128.86|0
1700742600000|2023-11-23 12:30:00|131.67|129.47|131.58|129.38|131.76|129.56|131.58|129.38|0
1700742900000|2023-11-23 12:35:00|131.67|129.47|131.58|129.38|131.76|129.56|131.49|129.29|0
1700743200000|2023-11-23 12:40:00|131.67|129.47|131.93|129.73|131.93|129.73|131.58|129.38|0
1700743500000|2023-11-23 12:45:00|131.84|129.64|132.01|129.81|132.1|129.9|131.75|129.55|0
1700743800000|2023-11-23 12:50:00|131.92|129.72|132.1|129.9|132.19|129.99|131.92|129.72|0
1700744100000|2023-11-23 12:55:00|132.19|129.99|132.18|129.98|132.36|130.16|132.14|129.94|0
1700744400000|2023-11-23 13:00:00|132.27|130.07|132.27|130.07|132.36|130.16|132.18|129.98|0
1700744700000|2023-11-23 13:05:00|132.23|130.03|132.09|129.89|132.27|130.07|132.01|129.81|0
1700745000000|2023-11-23 13:10:00|132.05|129.85|131.92|129.72|132.27|130.07|131.83|129.63|0
1700745300000|2023-11-23 13:15:00|131.83|129.63|131.74|129.54|131.92|129.72|131.74|129.54|0
1700745600000|2023-11-23 13:20:00|131.65|129.45|132|129.8|132.18|129.98|131.48|129.28|0
1700745900000|2023-11-23 13:25:00|132.09|129.89|131.91|129.71|132.09|129.89|131.74|129.54|0
1700746200000|2023-11-23 13:30:00|132|129.8|132|129.8|132.26|130.06|131.91|129.71|0
1700746500000|2023-11-23 13:35:00|132.08|129.88|131.91|129.71|132.08|129.88|131.91|129.71|0
1700746800000|2023-11-23 13:40:00|131.82|129.62|131.65|129.45|131.82|129.62|131.65|129.45|0
1700747100000|2023-11-23 13:45:00|131.73|129.53|131.64|129.44|131.73|129.53|131.56|129.36|0
1700747400000|2023-11-23 13:50:00|131.73|129.53|131.64|129.44|131.82|129.62|131.64|129.44|0
1700747700000|2023-11-23 13:55:00|131.56|129.36|131.55|129.35|131.73|129.53|131.55|129.35|0
1700748000000|2023-11-23 14:00:00|131.64|129.44|131.03|128.83|131.64|129.44|131.03|128.83|0
1700748300000|2023-11-23 14:05:00|131.12|128.92|131.68|129.48|131.73|129.53|131.03|128.83|0
1700748600000|2023-11-23 14:10:00|131.64|129.44|131.46|129.26|131.73|129.53|131.38|129.18|0
1700748900000|2023-11-23 14:15:00|131.55|129.35|131.63|129.43|131.72|129.52|131.55|129.35|0
1700749200000|2023-11-23 14:20:00|131.68|129.48|131.72|129.52|131.9|129.7|131.63|129.43|0
1700749500000|2023-11-23 14:25:00|131.68|129.48|131.42|129.22|131.72|129.52|131.37|129.17|0
1700749800000|2023-11-23 14:30:00|131.46|129.26|131.46|129.26|131.72|129.52|131.37|129.17|0
1700750100000|2023-11-23 14:35:00|131.54|129.34|131.45|129.25|131.63|129.43|131.37|129.17|0
1700750400000|2023-11-23 14:40:00|131.54|129.34|131.8|129.6|131.8|129.6|131.19|128.99|0
1700750700000|2023-11-23 14:45:00|131.89|129.69|132.06|129.86|132.15|129.95|131.85|129.65|0
1700751000000|2023-11-23 14:50:00|132.02|129.82|132.23|130.03|132.32|130.12|131.97|129.77|0
1700751300000|2023-11-23 14:55:00|132.15|129.95|131.97|129.77|132.32|130.12|131.71|129.51|0
1700751600000|2023-11-23 15:00:00|131.88|129.68|131.79|129.59|131.97|129.77|131.79|129.59|0
1700751900000|2023-11-23 15:05:00|131.88|129.68|131.44|129.24|131.97|129.77|131.44|129.24|0
1700752200000|2023-11-23 15:10:00|131.53|129.33|131.53|129.33|131.53|129.33|131.27|129.07|0
1700752500000|2023-11-23 15:15:00|131.44|129.24|131.18|128.98|131.62|129.42|131.18|128.98|0
1700752800000|2023-11-23 15:20:00|131.09|128.89|131.27|129.07|131.35|129.15|131.09|128.89|0
1700753100000|2023-11-23 15:25:00|131.35|129.15|131.18|128.98|131.35|129.15|131.18|128.98|0
1700753400000|2023-11-23 15:30:00|131.09|128.89|131.09|128.89|131.18|128.98|131|128.8|0
1700753700000|2023-11-23 15:35:00|131.05|128.85|130.91|128.71|131.05|128.85|130.91|128.71|0
1700754000000|2023-11-23 15:40:00|130.83|128.63|130.83|128.63|130.87|128.67|130.65|128.45|0
1700754300000|2023-11-23 15:45:00|130.91|128.71|130.91|128.71|131|128.8|130.83|128.63|0
1700754600000|2023-11-23 15:50:00|130.82|128.62|130.82|128.62|130.82|128.62|130.74|128.54|0
1700754900000|2023-11-23 15:55:00|130.74|128.54|130.56|128.36|130.82|128.62|130.56|128.36|0
1700755200000|2023-11-23 16:00:00|130.65|128.45|131.22|129.02|131.22|129.02|130.56|128.36|0
1700755500000|2023-11-23 16:05:00|131.3|129.1|131.47|129.27|131.47|129.27|131.22|129.02|0
1700755800000|2023-11-23 16:10:00|131.39|129.19|131.47|129.27|131.47|129.27|131.39|129.19|0
1700756100000|2023-11-23 16:15:00|131.56|129.36|131.47|129.27|131.65|129.45|131.47|129.27|0
1700756400000|2023-11-23 16:20:00|131.38|129.18|131.38|129.18|131.47|129.27|131.3|129.1|0
1700756700000|2023-11-23 16:25:00|131.47|129.27|131.47|129.27|131.55|129.35|131.38|129.18|0
1700757000000|2023-11-23 16:30:00|131.43|129.23|131.38|129.18|131.47|129.27|131.38|129.18|0
1700789400000|2023-11-24 01:30:00|131.82|129.62|131.81|129.61|131.9|129.7|131.73|129.53|0
1700789700000|2023-11-24 01:35:00|131.73|129.53|131.55|129.35|131.81|129.61|131.47|129.27|0
1700790000000|2023-11-24 01:40:00|131.6|129.4|131.38|129.18|131.64|129.44|131.29|129.09|0
1700790300000|2023-11-24 01:45:00|131.29|129.09|131.38|129.18|131.46|129.26|131.29|129.09|0
1700790600000|2023-11-24 01:50:00|131.46|129.26|131.46|129.26|131.55|129.35|131.37|129.17|0
1700790900000|2023-11-24 01:55:00|131.55|129.35|131.37|129.17|131.55|129.35|131.29|129.09|0
1700791200000|2023-11-24 02:00:00|131.46|129.26|131.72|129.52|131.72|129.52|131.37|129.17|0
1700791500000|2023-11-24 02:05:00|131.63|129.43|131.8|129.6|132.15|129.95|131.63|129.43|0
1700791800000|2023-11-24 02:10:00|131.89|129.69|131.54|129.34|131.89|129.69|131.5|129.3|0
1700792100000|2023-11-24 02:15:00|131.63|129.43|131.54|129.34|131.63|129.43|131.45|129.25|0
1700792400000|2023-11-24 02:20:00|131.63|129.43|131.62|129.42|131.8|129.6|131.54|129.34|0
1700792700000|2023-11-24 02:25:00|131.71|129.51|131.71|129.51|131.8|129.6|131.54|129.34|0
1700793000000|2023-11-24 02:30:00|131.8|129.6|131.8|129.6|131.8|129.6|131.71|129.51|0
1700793300000|2023-11-24 02:35:00|131.88|129.68|131.88|129.68|132.06|129.86|131.88|129.68|0
1700793600000|2023-11-24 02:40:00|131.97|129.77|131.97|129.77|131.97|129.77|131.79|129.59|0
1700793900000|2023-11-24 02:45:00|132.01|129.81|131.88|129.68|132.05|129.85|131.79|129.59|0
1700794200000|2023-11-24 02:50:00|131.79|129.59|131.7|129.5|131.88|129.68|131.62|129.42|0
1700794500000|2023-11-24 02:55:00|131.61|129.41|131.79|129.59|131.79|129.59|131.61|129.41|0
1700794800000|2023-11-24 03:00:00|131.7|129.5|131.79|129.59|131.79|129.59|131.61|129.41|0
1700795100000|2023-11-24 03:05:00|131.87|129.67|131.83|129.63|131.87|129.67|131.7|129.5|0
1700795400000|2023-11-24 03:10:00|131.87|129.67|132.04|129.84|132.04|129.84|131.87|129.67|0
1700795700000|2023-11-24 03:15:00|131.96|129.76|131.95|129.75|132.04|129.84|131.87|129.67|0
1700796000000|2023-11-24 03:20:00|132.04|129.84|131.95|129.75|132.04|129.84|131.95|129.75|0
1700796300000|2023-11-24 03:25:00|131.87|129.67|131.78|129.58|131.95|129.75|131.78|129.58|0
1700796600000|2023-11-24 03:30:00|131.86|129.66|131.78|129.58|131.86|129.66|131.78|129.58|0
1700796900000|2023-11-24 03:35:00|131.77|129.57|131.73|129.53|131.77|129.57|131.73|129.53|0
1700797200000|2023-11-24 03:40:00|131.77|129.57|131.86|129.66|131.86|129.66|131.77|129.57|0
1700797500000|2023-11-24 03:45:00|131.77|129.57|131.86|129.66|131.86|129.66|131.77|129.57|0
1700797800000|2023-11-24 03:50:00|131.94|129.74|132.03|129.83|132.03|129.83|131.94|129.74|0
1700798100000|2023-11-24 03:55:00|132.2|130|131.94|129.74|132.2|130|131.86|129.66|0
1700798400000|2023-11-24 04:00:00|131.85|129.65|132.03|129.83|132.03|129.83|131.85|129.65|0
1700798700000|2023-11-24 04:05:00|132.11|129.91|132.16|129.96|132.2|130|132.11|129.91|0
1700799000000|2023-11-24 04:10:00|132.2|130|132.02|129.82|132.2|130|132.02|129.82|0
1700799600000|2023-11-24 04:20:00|131.94|129.74|131.93|129.73|132.11|129.91|131.93|129.73|0
1700799900000|2023-11-24 04:25:00|132.02|129.82|131.93|129.73|132.02|129.82|131.93|129.73|0
1700800200000|2023-11-24 04:30:00|132.02|129.82|132.02|129.82|132.02|129.82|131.93|129.73|0
1700800500000|2023-11-24 04:35:00|131.93|129.73|132.02|129.82|132.02|129.82|131.93|129.73|0
1700800800000|2023-11-24 04:40:00|131.93|129.73|131.93|129.73|131.97|129.77|131.93|129.73|0
1700801100000|2023-11-24 04:45:00|132.01|129.81|132.01|129.81|132.01|129.81|132.01|129.81|0
1700801400000|2023-11-24 04:50:00|132.1|129.9|132.1|129.9|132.1|129.9|132.01|129.81|0
1700801700000|2023-11-24 04:55:00|132.01|129.81|132.01|129.81|132.1|129.9|132.01|129.81|0
1700802000000|2023-11-24 05:00:00|132.1|129.9|132.18|129.98|132.27|130.07|132.01|129.81|0
1700802300000|2023-11-24 05:05:00|132.23|130.03|132.09|129.89|132.23|130.03|132.09|129.89|0
1700802600000|2023-11-24 05:10:00|132.01|129.81|132.01|129.81|132.01|129.81|131.83|129.63|0
1700802900000|2023-11-24 05:15:00|132|129.8|132.09|129.89|132.09|129.89|132|129.8|0
1700803200000|2023-11-24 05:20:00|132|129.8|131.91|129.71|132|129.8|131.83|129.63|0
1700803500000|2023-11-24 05:25:00|131.96|129.76|132|129.8|132.09|129.89|131.96|129.76|0
1700803800000|2023-11-24 05:30:00|131.91|129.71|131.91|129.71|131.91|129.71|131.83|129.63|0
1700804100000|2023-11-24 05:35:00|132|129.8|132|129.8|132|129.8|131.82|129.62|0
1700804400000|2023-11-24 05:40:00|131.91|129.71|132|129.8|132|129.8|131.91|129.71|0
1700804700000|2023-11-24 05:45:00|131.91|129.71|132.08|129.88|132.08|129.88|131.91|129.71|0
1700805000000|2023-11-24 05:50:00|132.17|129.97|131.99|129.79|132.17|129.97|131.99|129.79|0
1700805300000|2023-11-24 05:55:00|131.9|129.7|131.86|129.66|131.9|129.7|131.73|129.53|0
1700805600000|2023-11-24 06:00:00|131.9|129.7|132.08|129.88|132.08|129.88|131.9|129.7|0
1700805900000|2023-11-24 06:05:00|132.16|129.96|132.16|129.96|132.25|130.05|132.16|129.96|0
1700806200000|2023-11-24 06:10:00|132.25|130.05|132.25|130.05|132.25|130.05|132.16|129.96|0
1700806500000|2023-11-24 06:15:00|132.16|129.96|132.03|129.83|132.2|130|131.98|129.78|0
1700806800000|2023-11-24 06:20:00|131.98|129.78|132.16|129.96|132.24|130.04|131.98|129.78|0
1700807100000|2023-11-24 06:25:00|132.11|129.91|132.16|129.96|132.16|129.96|131.98|129.78|0
1700807400000|2023-11-24 06:30:00|132.07|129.87|131.81|129.61|132.07|129.87|131.81|129.61|0
1700807700000|2023-11-24 06:35:00|131.89|129.69|131.89|129.69|131.98|129.78|131.8|129.6|0
1700808000000|2023-11-24 06:40:00|131.8|129.6|131.8|129.6|131.89|129.69|131.8|129.6|0
1700808300000|2023-11-24 06:45:00|131.89|129.69|131.97|129.77|132.11|129.91|131.89|129.69|0
1700808600000|2023-11-24 06:50:00|132.06|129.86|132.15|129.95|132.23|130.03|131.97|129.77|0
1700808900000|2023-11-24 06:55:00|132.06|129.86|131.88|129.68|132.06|129.86|131.88|129.68|0
1700809200000|2023-11-24 07:00:00|131.97|129.77|132.49|130.29|132.49|130.29|131.97|129.77|0
1700809500000|2023-11-24 07:05:00|132.41|130.21|132.58|130.38|132.58|130.38|132.4|130.2|0
1700809800000|2023-11-24 07:10:00|132.67|130.47|132.66|130.46|132.84|130.64|132.49|130.29|0
1700810100000|2023-11-24 07:15:00|132.84|130.64|133.1|130.9|133.1|130.9|132.75|130.55|0
1700810400000|2023-11-24 07:20:00|133.01|130.81|132.66|130.46|133.15|130.95|132.66|130.46|0
1700810700000|2023-11-24 07:25:00|132.75|130.55|132.84|130.64|132.84|130.64|132.57|130.37|0
1700811000000|2023-11-24 07:30:00|132.75|130.55|132.75|130.55|132.92|130.72|132.66|130.46|0
1700811300000|2023-11-24 07:35:00|132.83|130.63|132.66|130.46|133.01|130.81|132.66|130.46|0
1700811600000|2023-11-24 07:40:00|132.74|130.54|132.83|130.63|132.92|130.72|132.66|130.46|0
1700811900000|2023-11-24 07:45:00|132.74|130.54|132.74|130.54|132.92|130.72|132.65|130.45|0
1700812200000|2023-11-24 07:50:00|132.65|130.45|132.56|130.36|132.83|130.63|132.56|130.36|0
1700812500000|2023-11-24 07:55:00|132.52|130.32|132.39|130.19|132.65|130.45|132.39|130.19|0
1700812800000|2023-11-24 08:00:00|132.56|130.36|132.56|130.36|132.82|130.62|132.39|130.19|0
1700813100000|2023-11-24 08:05:00|132.65|130.45|132.3|130.1|132.74|130.54|132.21|130.01|0
1700813400000|2023-11-24 08:10:00|132.39|130.19|132.47|130.27|132.56|130.36|132.3|130.1|0
1700813700000|2023-11-24 08:15:00|132.38|130.18|132.29|130.09|132.47|130.27|132.03|129.83|0
1700814000000|2023-11-24 08:20:00|132.38|130.18|132.12|129.92|132.47|130.27|132.03|129.83|0
1700814300000|2023-11-24 08:25:00|132.21|130.01|132.03|129.83|132.29|130.09|132.03|129.83|0
1700814600000|2023-11-24 08:30:00|131.94|129.74|131.94|129.74|132.03|129.83|131.68|129.48|0
1700814900000|2023-11-24 08:35:00|131.9|129.7|131.94|129.74|132.03|129.83|131.85|129.65|0
1700815200000|2023-11-24 08:40:00|131.85|129.65|132.02|129.82|132.11|129.91|131.85|129.65|0
1700815500000|2023-11-24 08:45:00|132.11|129.91|132.2|130|132.2|130|131.94|129.74|0
1700815800000|2023-11-24 08:50:00|132.28|130.08|132.37|130.17|132.46|130.26|132.02|129.82|0
1700816100000|2023-11-24 08:55:00|132.46|130.26|132.46|130.26|132.46|130.26|132.37|130.17|0
1700816400000|2023-11-24 09:00:00|132.37|130.17|132.02|129.82|132.46|130.26|132.02|129.82|0
1700816700000|2023-11-24 09:05:00|132.11|129.91|131.58|129.38|132.11|129.91|131.58|129.38|0
1700817000000|2023-11-24 09:10:00|131.67|129.47|131.41|129.21|131.67|129.47|131.32|129.12|0
1700817300000|2023-11-24 09:15:00|131.49|129.29|131.32|129.12|131.49|129.29|131.14|128.94|0
1700817600000|2023-11-24 09:20:00|131.23|129.03|131.32|129.12|131.49|129.29|131.06|128.86|0
1700817900000|2023-11-24 09:25:00|131.27|129.07|130.97|128.77|131.27|129.07|130.88|128.68|0
1700818200000|2023-11-24 09:30:00|131.05|128.85|131.05|128.85|131.23|129.03|130.97|128.77|0
1700818500000|2023-11-24 09:35:00|130.97|128.77|130.79|128.59|131.05|128.85|130.79|128.59|0
1700818800000|2023-11-24 09:40:00|130.88|128.68|130.62|128.42|131.05|128.85|130.53|128.33|0
1700819100000|2023-11-24 09:45:00|130.7|128.5|131.05|128.85|131.05|128.85|130.7|128.5|0
1700819400000|2023-11-24 09:50:00|131.01|128.81|130.96|128.76|131.27|129.07|130.87|128.67|0
1700819700000|2023-11-24 09:55:00|131.05|128.85|131.3|129.1|131.39|129.19|130.96|128.76|0
1700820000000|2023-11-24 10:00:00|131.39|129.19|131.22|129.02|131.57|129.37|131.13|128.93|0
1700820300000|2023-11-24 10:05:00|131.04|128.84|131.13|128.93|131.22|129.02|130.87|128.67|0
1700820600000|2023-11-24 10:10:00|131.21|129.01|131.13|128.93|131.3|129.1|131.13|128.93|0
1700820900000|2023-11-24 10:15:00|131.21|129.01|131.13|128.93|131.35|129.15|131.13|128.93|0
1700821200000|2023-11-24 10:20:00|131.12|128.92|131.12|128.92|131.21|129.01|130.95|128.75|0
1700821500000|2023-11-24 10:25:00|131.04|128.84|131.47|129.27|131.56|129.36|131.04|128.84|0
1700821800000|2023-11-24 10:30:00|131.51|129.31|131.55|129.35|131.73|129.53|131.47|129.27|0
1700822100000|2023-11-24 10:35:00|131.6|129.4|131.73|129.53|131.9|129.7|131.55|129.35|0
1700822400000|2023-11-24 10:40:00|131.77|129.57|131.55|129.35|131.9|129.7|131.55|129.35|0
1700822700000|2023-11-24 10:45:00|131.46|129.26|130.86|128.66|131.55|129.35|130.68|128.48|0
1700823000000|2023-11-24 10:50:00|130.9|128.7|131.03|128.83|131.29|129.09|130.85|128.65|0
1700823300000|2023-11-24 10:55:00|130.94|128.74|130.85|128.65|131.03|128.83|130.68|128.48|0
1700823600000|2023-11-24 11:00:00|131.03|128.83|130.85|128.65|131.03|128.83|130.68|128.48|0
1700823900000|2023-11-24 11:05:00|130.94|128.74|131.54|129.34|131.63|129.43|130.94|128.74|0
1700824200000|2023-11-24 11:10:00|131.59|129.39|131.98|129.78|132.24|130.04|131.54|129.34|0
1700824500000|2023-11-24 11:15:00|132.06|129.86|131.32|129.12|132.06|129.86|131.28|129.08|0
1700824800000|2023-11-24 11:20:00|131.37|129.17|131.54|129.34|131.63|129.43|131.28|129.08|0
1700825100000|2023-11-24 11:25:00|131.63|129.43|131.8|129.6|131.8|129.6|131.62|129.42|0
1700825400000|2023-11-24 11:30:00|131.76|129.56|131.71|129.51|131.88|129.68|131.54|129.34|0
1700825700000|2023-11-24 11:35:00|131.62|129.42|131.53|129.33|131.88|129.68|131.53|129.33|0
1700826000000|2023-11-24 11:40:00|131.62|129.42|131.62|129.42|131.79|129.59|131.53|129.33|0
1700826300000|2023-11-24 11:45:00|131.71|129.51|131.66|129.46|131.79|129.59|131.62|129.42|0
1700826600000|2023-11-24 11:50:00|131.7|129.5|131.62|129.42|131.88|129.68|131.62|129.42|0
1700826900000|2023-11-24 11:55:00|131.53|129.33|131.18|128.98|131.79|129.59|131.18|128.98|0
1700827200000|2023-11-24 12:00:00|131.09|128.89|131.18|128.98|131.27|129.07|130.66|128.46|0
1700827500000|2023-11-24 12:05:00|131.22|129.02|130.74|128.54|131.26|129.06|130.57|128.37|0
1700827800000|2023-11-24 12:10:00|130.7|128.5|130.74|128.54|130.83|128.63|130.66|128.46|0
1700828100000|2023-11-24 12:15:00|130.66|128.46|130.91|128.71|131|128.8|130.4|128.2|0
1700828400000|2023-11-24 12:20:00|130.87|128.67|130.87|128.67|131|128.8|130.83|128.63|0
1700828700000|2023-11-24 12:25:00|130.91|128.71|130.74|128.54|131|128.8|130.74|128.54|0
1700829000000|2023-11-24 12:30:00|130.82|128.62|130.74|128.54|131.08|128.88|130.74|128.54|0
1700829300000|2023-11-24 12:35:00|130.82|128.62|130.73|128.53|130.87|128.67|130.65|128.45|0
1700829600000|2023-11-24 12:40:00|130.65|128.45|130.91|128.71|130.99|128.79|130.56|128.36|0
1700829900000|2023-11-24 12:45:00|130.99|128.79|131.16|128.96|131.42|129.22|130.9|128.7|0
1700830200000|2023-11-24 12:50:00|131.21|129.01|131.25|129.05|131.25|129.05|130.99|128.79|0
1700830500000|2023-11-24 12:55:00|131.21|129.01|131.25|129.05|131.33|129.13|131.07|128.87|0
1700830800000|2023-11-24 13:00:00|131.33|129.13|131.94|129.74|132.03|129.83|131.33|129.13|0
1700831100000|2023-11-24 13:05:00|132.03|129.83|131.59|129.39|132.03|129.83|131.42|129.22|0
1700831400000|2023-11-24 13:10:00|131.5|129.3|131.85|129.65|131.85|129.65|131.33|129.13|0
1700831700000|2023-11-24 13:15:00|131.94|129.74|131.85|129.65|132.03|129.83|131.76|129.56|0
1700832000000|2023-11-24 13:20:00|131.76|129.56|132.28|130.08|132.28|130.08|131.76|129.56|0
1700832300000|2023-11-24 13:25:00|132.2|130|132.28|130.08|132.55|130.35|132.2|130|0
1700832600000|2023-11-24 13:30:00|132.37|130.17|132.63|130.43|132.81|130.61|132.28|130.08|0
1700832900000|2023-11-24 13:35:00|132.54|130.34|132.54|130.34|132.63|130.43|132.28|130.08|0
1700833200000|2023-11-24 13:40:00|132.63|130.43|131.93|129.73|132.63|130.43|131.93|129.73|0
1700833500000|2023-11-24 13:45:00|131.84|129.64|132.1|129.9|132.28|130.08|131.75|129.55|0
1700833800000|2023-11-24 13:50:00|132.06|129.86|131.58|129.38|132.1|129.9|131.58|129.38|0
1700834100000|2023-11-24 13:55:00|131.49|129.29|131.75|129.55|131.84|129.64|131.49|129.29|0
1700834400000|2023-11-24 14:00:00|131.84|129.64|131.79|129.59|132.1|129.9|131.35|129.15|0
1700834700000|2023-11-24 14:05:00|131.88|129.68|131.7|129.5|131.96|129.76|131.7|129.5|0
1700835000000|2023-11-24 14:10:00|131.79|129.59|131.79|129.59|131.87|129.67|131.61|129.41|0
1700835300000|2023-11-24 14:15:00|131.87|129.67|131.35|129.15|131.87|129.67|131.26|129.06|0
1700835600000|2023-11-24 14:20:00|131.26|129.06|131.61|129.41|131.7|129.5|131.26|129.06|0
1700835900000|2023-11-24 14:25:00|131.7|129.5|132.39|130.19|132.48|130.28|131.7|129.5|0
1700836200000|2023-11-24 14:30:00|132.31|130.11|131.69|129.49|133.27|131.07|131.26|129.06|0
1700836500000|2023-11-24 14:35:00|131.87|129.67|132.57|130.37|133.09|130.89|131.69|129.49|0
1700836800000|2023-11-24 14:40:00|132.65|130.45|132.87|130.67|133.23|131.03|132.22|130.02|0
1700837100000|2023-11-24 14:45:00|132.79|130.59|132.83|130.63|133.36|131.16|132.39|130.19|0
1700837400000|2023-11-24 14:50:00|133|130.8|132.12|129.92|133|130.8|132.12|129.92|0
1700837700000|2023-11-24 14:55:00|132.21|130.01|131.69|129.49|132.3|130.1|131.51|129.31|0
1700838000000|2023-11-24 15:00:00|131.6|129.4|131.25|129.05|131.69|129.49|131.08|128.88|0
1700838300000|2023-11-24 15:05:00|131.16|128.96|132.03|129.83|132.29|130.09|131.16|128.96|0
1700838600000|2023-11-24 15:10:00|131.94|129.74|132.64|130.44|132.82|130.62|131.86|129.66|0
1700838900000|2023-11-24 15:15:00|132.73|130.53|132.47|130.27|133.26|131.06|132.2|130|0
1700839200000|2023-11-24 15:20:00|132.55|130.35|133.21|131.01|133.3|131.1|132.12|129.92|0
1700839500000|2023-11-24 15:25:00|133.12|130.92|133.3|131.1|133.56|131.36|133.03|130.83|0
1700839800000|2023-11-24 15:30:00|133.38|131.18|133.21|131.01|133.38|131.18|132.68|130.48|0
1700840100000|2023-11-24 15:35:00|133.12|130.92|132.85|130.65|133.47|131.27|132.42|130.22|0
1700840400000|2023-11-24 15:40:00|132.77|130.57|133.03|130.83|133.03|130.83|132.5|130.3|0
1700840700000|2023-11-24 15:45:00|132.94|130.74|133.03|130.83|133.2|131|132.68|130.48|0
1700841000000|2023-11-24 15:50:00|133.11|130.91|132.94|130.74|134.17|131.97|132.85|130.65|0
1700841300000|2023-11-24 15:55:00|133.02|130.82|132.76|130.56|133.37|131.17|132.58|130.38|0
1700841600000|2023-11-24 16:00:00|132.85|130.65|132.93|130.73|133.02|130.82|132.5|130.3|0
1700841900000|2023-11-24 16:05:00|133.02|130.82|131.75|129.55|133.37|131.17|131.49|129.29|0
1700842200000|2023-11-24 16:10:00|131.84|129.64|131.66|129.46|131.84|129.64|131.4|129.2|0
1700842500000|2023-11-24 16:15:00|131.57|129.37|131.83|129.63|131.92|129.72|131.49|129.29|0
1700842800000|2023-11-24 16:20:00|131.75|129.55|132.01|129.81|132.18|129.98|131.57|129.37|0
1700843100000|2023-11-24 16:25:00|131.92|129.72|132.09|129.89|132.53|130.33|131.75|129.55|0
1700843400000|2023-11-24 16:30:00|132.01|129.81|132.35|130.15|132.44|130.24|131.92|129.72|0
1700843700000|2023-11-24 16:35:00|132.44|130.24|132.53|130.33|132.53|130.33|131.83|129.63|0
1700844000000|2023-11-24 16:40:00|132.62|130.42|132.53|130.33|132.62|130.42|132.09|129.89|0
1700844300000|2023-11-24 16:45:00|132.44|130.24|132.53|130.33|132.53|130.33|132.18|129.98|0
1700844600000|2023-11-24 16:50:00|132.44|130.24|132.52|130.32|132.52|130.32|132.26|130.06|0
1700844900000|2023-11-24 16:55:00|132.44|130.24|132.43|130.23|132.61|130.41|132.09|129.89|0
1700845200000|2023-11-24 17:00:00|132.52|130.32|132.52|130.32|132.61|130.41|132|129.8|0
1700845500000|2023-11-24 17:05:00|132.61|130.41|132.26|130.06|132.78|130.58|132.26|130.06|0
1700845800000|2023-11-24 17:10:00|132.34|130.14|131.99|129.79|132.34|130.14|131.9|129.7|0
1700846100000|2023-11-24 17:15:00|132.08|129.88|130.59|128.39|132.17|129.97|130.51|128.31|0
1700846400000|2023-11-24 17:20:00|130.51|128.31|131.29|129.09|131.38|129.18|130.5|128.3|0
1700846700000|2023-11-24 17:25:00|131.2|129|131.38|129.18|131.46|129.26|130.76|128.56|0
1700847000000|2023-11-24 17:30:00|131.46|129.26|130.85|128.65|131.55|129.35|130.76|128.56|0
1700847300000|2023-11-24 17:35:00|130.76|128.56|130.76|128.56|131.02|128.82|130.72|128.52|0
1700847600000|2023-11-24 17:40:00|130.67|128.47|131.28|129.08|131.28|129.08|130.59|128.39|0
1700847900000|2023-11-24 17:45:00|131.2|129|130.36|128.16|131.2|129|129.84|127.64|0
1700848200000|2023-11-24 17:50:00|130.28|128.08|129.75|127.55|130.54|128.34|129.58|127.38|0
1700848500000|2023-11-24 17:55:00|129.67|127.47|129.4|127.2|129.75|127.55|129.06|126.86|0
1700848800000|2023-11-24 18:00:00|129.32|127.12|129.4|127.2|129.49|127.29|128.71|126.51|0
1700849100000|2023-11-24 18:05:00|129.31|127.11|129.23|127.03|129.31|127.11|129.05|126.85|0
1700849400000|2023-11-24 18:10:00|129.14|126.94|129.22|127.02|129.31|127.11|129.05|126.85|0
1700849700000|2023-11-24 18:15:00|129.27|127.07|129.6|127.4|129.6|127.4|129.27|127.07|0
1700850300000|2023-11-24 18:25:00|129.59|127.39|129.59|127.39|129.59|127.39|129.59|127.39|0
1700850600000|2023-11-24 18:30:00|129.92|127.72|129.92|127.72|129.92|127.72|129.92|127.72|0
1700850900000|2023-11-24 18:35:00|130.25|128.05|129.92|127.72|130.25|128.05|129.92|127.72|0
1700851500000|2023-11-24 18:45:00|130.36|127.28|130.36|127.28|130.36|127.28|130.36|127.28|0
1700851800000|2023-11-24 18:50:00|130.35|127.27|130.35|127.27|130.35|127.27|130.35|127.27|0
1700853600000|2023-11-24 19:20:00|130.34|127.26|130.34|127.26|130.34|127.26|130.34|127.26|0
1700855400000|2023-11-24 19:50:00|130.67|127.59|130.67|127.59|130.67|127.59|130.34|127.26|0
1700855700000|2023-11-24 19:55:00|130.34|127.26|130.33|127.25|130.5|127.42|130.33|127.25|0
1700856000000|2023-11-24 20:00:00|130.01|126.93|130|126.92|130.01|126.93|130|126.92|0
1700856300000|2023-11-24 20:05:00|130.33|127.25|130.33|127.25|130.33|127.25|130.17|127.09|0
1700856600000|2023-11-24 20:10:00|130.66|127.58|130.33|127.25|130.66|127.58|130.33|127.25|0
1700857500000|2023-11-24 20:25:00|130.32|127.24|130.32|127.24|130.32|127.24|130.32|127.24|0
1700858100000|2023-11-24 20:35:00|130.49|127.41|130.32|127.24|130.49|127.41|130.32|127.24|0
1700858400000|2023-11-24 20:40:00|130.65|127.57|130.65|127.57|130.65|127.57|130.65|127.57|0
1700858700000|2023-11-24 20:45:00|130.49|127.41|130.32|127.24|130.65|127.57|130.32|127.24|0
1700859000000|2023-11-24 20:50:00|130.65|127.57|130.65|127.57|130.65|127.57|130.65|127.57|0
1700859300000|2023-11-24 20:55:00|130.32|127.24|130.65|127.57|130.65|127.57|130.31|127.23|0
1700859600000|2023-11-24 21:00:00|130.64|127.56|130.64|127.56|130.64|127.56|130.64|127.56|0
1701048900000|2023-11-27 01:35:00|133.2|131|133.28|131.08|133.28|131.08|133.2|131|0
1701049200000|2023-11-27 01:40:00|133.2|131|133.28|131.08|133.46|131.26|133.19|130.99|0
1701049500000|2023-11-27 01:45:00|133.37|131.17|133.1|130.9|133.37|131.17|133.02|130.82|0
1701049800000|2023-11-27 01:50:00|133.01|130.81|133.37|131.17|133.37|131.17|133.01|130.81|0
1701050100000|2023-11-27 01:55:00|133.46|131.26|133.45|131.25|133.54|131.34|133.37|131.17|0
1701050400000|2023-11-27 02:00:00|133.37|131.17|133.99|131.79|134.16|131.96|133.37|131.17|0
1701050700000|2023-11-27 02:05:00|134.08|131.88|134.43|132.23|134.43|132.23|133.99|131.79|0
1701051000000|2023-11-27 02:10:00|134.52|132.32|134.25|132.05|134.61|132.41|134.07|131.87|0
1701051300000|2023-11-27 02:15:00|134.34|132.14|134.43|132.23|134.43|132.23|134.07|131.87|0
1701051600000|2023-11-27 02:20:00|134.52|132.32|134.6|132.4|134.69|132.49|134.43|132.23|0
1701051900000|2023-11-27 02:25:00|134.69|132.49|134.6|132.4|134.69|132.49|134.51|132.31|0
1701052200000|2023-11-27 02:30:00|134.69|132.49|134.78|132.58|134.87|132.67|134.6|132.4|0
1701052500000|2023-11-27 02:35:00|134.69|132.49|134.6|132.4|134.78|132.58|134.51|132.31|0
1701052800000|2023-11-27 02:40:00|134.69|132.49|134.69|132.49|134.87|132.67|134.6|132.4|0
1701053100000|2023-11-27 02:45:00|134.6|132.4|134.77|132.57|134.78|132.58|134.6|132.4|0
1701053400000|2023-11-27 02:50:00|134.68|132.48|134.68|132.48|134.77|132.57|134.59|132.39|0
1701053700000|2023-11-27 02:55:00|134.77|132.57|134.68|132.48|134.86|132.66|134.68|132.48|0
1701054000000|2023-11-27 03:00:00|134.59|132.39|134.77|132.57|134.77|132.57|134.59|132.39|0
1701054300000|2023-11-27 03:05:00|134.86|132.66|134.86|132.66|134.95|132.75|134.86|132.66|0
1701054600000|2023-11-27 03:10:00|134.95|132.75|134.77|132.57|134.95|132.75|134.68|132.48|0
1701054900000|2023-11-27 03:15:00|134.85|132.65|134.85|132.65|134.94|132.74|134.85|132.65|0
1701055200000|2023-11-27 03:20:00|134.94|132.74|135.03|132.83|135.12|132.92|134.85|132.65|0
1701055500000|2023-11-27 03:25:00|135.12|132.92|135.48|133.28|135.57|133.37|135.12|132.92|0
1701055800000|2023-11-27 03:30:00|135.39|133.19|135.03|132.83|135.43|133.23|134.94|132.74|0
1701056100000|2023-11-27 03:35:00|135.12|132.92|135.3|133.1|135.3|133.1|135.03|132.83|0
1701056400000|2023-11-27 03:40:00|135.29|133.09|134.85|132.65|135.29|133.09|134.76|132.56|0
1701056700000|2023-11-27 03:45:00|134.94|132.74|134.93|132.73|134.94|132.74|134.84|132.64|0
1701057000000|2023-11-27 03:50:00|135.02|132.82|134.75|132.55|135.02|132.82|134.75|132.55|0
1701057300000|2023-11-27 03:55:00|134.66|132.46|134.75|132.55|134.84|132.64|134.66|132.46|0
1701057600000|2023-11-27 04:00:00|134.84|132.64|134.75|132.55|134.84|132.64|134.75|132.55|0
1701057900000|2023-11-27 04:05:00|134.84|132.64|134.84|132.64|134.84|132.64|134.84|132.64|0
1701058200000|2023-11-27 04:10:00|134.93|132.73|134.93|132.73|134.93|132.73|134.84|132.64|0
1701058500000|2023-11-27 04:15:00|134.84|132.64|134.75|132.55|134.93|132.73|134.75|132.55|0
1701058800000|2023-11-27 04:20:00|134.74|132.54|134.74|132.54|134.83|132.63|134.66|132.46|0
1701059100000|2023-11-27 04:25:00|134.79|132.59|134.83|132.63|134.92|132.72|134.79|132.59|0
1701059700000|2023-11-27 04:35:00|134.92|132.72|134.92|132.72|134.92|132.72|134.92|132.72|0
1701060000000|2023-11-27 04:40:00|134.83|132.63|134.65|132.45|134.83|132.63|134.56|132.36|0
1701060300000|2023-11-27 04:45:00|134.74|132.54|134.74|132.54|134.74|132.54|134.65|132.45|0
1701060600000|2023-11-27 04:50:00|134.73|132.53|134.73|132.53|134.82|132.62|134.65|132.45|0
1701060900000|2023-11-27 04:55:00|134.64|132.44|134.82|132.62|134.82|132.62|134.64|132.44|0
1701061200000|2023-11-27 05:00:00|134.73|132.53|135.09|132.89|135.18|132.98|134.73|132.53|0
1701061500000|2023-11-27 05:05:00|135.18|132.98|135.27|133.07|135.27|133.07|135.18|132.98|0
1701061800000|2023-11-27 05:10:00|135.36|133.16|135.35|133.15|135.45|133.25|135.27|133.07|0
1701062100000|2023-11-27 05:15:00|135.26|133.06|135.35|133.15|135.53|133.33|135.26|133.06|0
1701062400000|2023-11-27 05:20:00|135.44|133.24|135.53|133.33|135.62|133.42|135.35|133.15|0
1701062700000|2023-11-27 05:25:00|135.44|133.24|135.53|133.33|135.53|133.33|135.08|132.88|0
1701063000000|2023-11-27 05:30:00|135.44|133.24|135.08|132.88|135.44|133.24|134.99|132.79|0
1701063300000|2023-11-27 05:35:00|135.17|132.97|135.08|132.88|135.17|132.97|135.08|132.88|0
1701063600000|2023-11-27 05:40:00|134.99|132.79|134.81|132.61|135.08|132.88|134.63|132.43|0
1701063900000|2023-11-27 05:45:00|134.72|132.52|134.81|132.61|134.9|132.7|134.72|132.52|0
1701064200000|2023-11-27 05:50:00|134.85|132.65|135.25|133.05|135.25|133.05|134.81|132.61|0
1701064500000|2023-11-27 05:55:00|135.16|132.96|135.88|133.68|135.88|133.68|135.16|132.96|0
1701064800000|2023-11-27 06:00:00|135.79|133.59|135.61|133.41|135.88|133.68|135.52|133.32|0
1701065100000|2023-11-27 06:05:00|135.7|133.5|135.16|132.96|135.7|133.5|135.07|132.87|0
1701065400000|2023-11-27 06:10:00|135.07|132.87|134.8|132.6|135.07|132.87|134.8|132.6|0
1701065700000|2023-11-27 06:15:00|134.89|132.69|134.97|132.77|135.07|132.87|134.8|132.6|0
1701066000000|2023-11-27 06:20:00|134.89|132.69|134.7|132.5|134.97|132.77|134.62|132.42|0
1701066300000|2023-11-27 06:25:00|134.79|132.59|134.79|132.59|134.79|132.59|134.52|132.32|0
1701066600000|2023-11-27 06:30:00|134.88|132.68|134.79|132.59|135.24|133.04|134.7|132.5|0
1701066900000|2023-11-27 06:35:00|134.7|132.5|134.97|132.77|134.97|132.77|134.7|132.5|0
1701067200000|2023-11-27 06:40:00|135.06|132.86|134.97|132.77|135.06|132.86|134.88|132.68|0
1701067500000|2023-11-27 06:45:00|134.88|132.68|134.61|132.41|134.97|132.77|134.61|132.41|0
1701067800000|2023-11-27 06:50:00|134.65|132.45|134.78|132.58|134.87|132.67|134.61|132.41|0
1701068100000|2023-11-27 06:55:00|134.69|132.49|134.87|132.67|134.87|132.67|134.52|132.32|0
1701068400000|2023-11-27 07:00:00|134.78|132.58|134.33|132.13|134.78|132.58|134.25|132.05|0
1701068700000|2023-11-27 07:05:00|134.25|132.05|134.24|132.04|134.42|132.22|134.24|132.04|0
1701069000000|2023-11-27 07:10:00|134.15|131.95|133.89|131.69|134.33|132.13|133.89|131.69|0
1701069300000|2023-11-27 07:15:00|133.97|131.77|133.88|131.68|134.06|131.86|133.88|131.68|0
1701069600000|2023-11-27 07:20:00|133.97|131.77|133.53|131.33|133.97|131.77|133.35|131.15|0
1701069900000|2023-11-27 07:25:00|133.44|131.24|133.7|131.5|133.7|131.5|133.44|131.24|0
1701070200000|2023-11-27 07:30:00|133.61|131.41|133.7|131.5|133.79|131.59|133.52|131.32|0
1701070500000|2023-11-27 07:35:00|133.61|131.41|133.13|130.93|133.7|131.5|133.13|130.93|0
1701070800000|2023-11-27 07:40:00|133.22|131.02|133.39|131.19|133.48|131.28|133.13|130.93|0
1701071100000|2023-11-27 07:45:00|133.31|131.11|133.22|131.02|133.31|131.11|133.22|131.02|0
1701071400000|2023-11-27 07:50:00|133.13|130.93|132.95|130.75|133.22|131.02|132.86|130.66|0
1701071700000|2023-11-27 07:55:00|132.91|130.71|132.95|130.75|133.12|130.92|132.77|130.57|0
1701072000000|2023-11-27 08:00:00|132.86|130.66|132.94|130.74|133.3|131.1|132.77|130.57|0
1701072300000|2023-11-27 08:05:00|133.03|130.83|132.94|130.74|133.21|131.01|132.77|130.57|0
1701072600000|2023-11-27 08:10:00|132.85|130.65|133.17|130.97|133.21|131.01|132.76|130.56|0
1701072900000|2023-11-27 08:15:00|133.12|130.92|132.32|130.12|133.12|130.92|132.32|130.12|0
1701073200000|2023-11-27 08:20:00|132.41|130.21|132.14|129.94|132.41|130.21|132.05|129.85|0
1701073500000|2023-11-27 08:25:00|132.05|129.85|132.23|130.03|132.23|130.03|131.79|129.59|0
1701073800000|2023-11-27 08:30:00|132.14|129.94|131.87|129.67|132.36|130.16|131.79|129.59|0
1701074100000|2023-11-27 08:35:00|131.79|129.59|131.87|129.67|131.96|129.76|131.7|129.5|0
1701074400000|2023-11-27 08:40:00|131.78|129.58|132.31|130.11|132.31|130.11|131.7|129.5|0
1701074700000|2023-11-27 08:45:00|132.4|130.2|132.31|130.11|132.4|130.2|132.13|129.93|0
1701075000000|2023-11-27 08:50:00|132.4|130.2|132.31|130.11|132.49|130.29|132.13|129.93|0
1701075300000|2023-11-27 08:55:00|132.4|130.2|132.4|130.2|132.57|130.37|132.31|130.11|0
1701075600000|2023-11-27 09:00:00|132.48|130.28|133.19|130.99|133.28|131.08|132.4|130.2|0
1701075900000|2023-11-27 09:05:00|133.1|130.9|133.19|130.99|133.46|131.26|133.1|130.9|0
1701076200000|2023-11-27 09:10:00|133.1|130.9|132.66|130.46|133.19|130.99|132.57|130.37|0
1701076500000|2023-11-27 09:15:00|132.74|130.54|133.36|131.16|133.36|131.16|132.57|130.37|0
1701076800000|2023-11-27 09:20:00|133.28|131.08|133.27|131.07|133.45|131.25|133.1|130.9|0
1701077100000|2023-11-27 09:25:00|133.19|130.99|133.18|130.98|133.36|131.16|133.01|130.81|0
1701077400000|2023-11-27 09:30:00|133.09|130.89|133.36|131.16|133.45|131.25|133.09|130.89|0
1701077700000|2023-11-27 09:35:00|133.45|131.25|133.71|131.51|133.8|131.6|133.36|131.16|0
1701078000000|2023-11-27 09:40:00|133.62|131.42|133.89|131.69|133.89|131.69|133.62|131.42|0
1701078300000|2023-11-27 09:45:00|133.98|131.78|133.8|131.6|134.07|131.87|133.62|131.42|0
1701078600000|2023-11-27 09:50:00|133.89|131.69|134.07|131.87|134.07|131.87|133.8|131.6|0
1701078900000|2023-11-27 09:55:00|134.15|131.95|133.68|131.48|134.33|132.13|132.85|130.65|0
1701079200000|2023-11-27 10:00:00|133.59|131.39|133.32|131.12|133.59|131.39|133.23|131.03|0
1701079500000|2023-11-27 10:05:00|133.41|131.21|132.96|130.76|133.41|131.21|132.87|130.67|0
1701079800000|2023-11-27 10:10:00|132.87|130.67|131.9|129.7|132.96|130.76|131.9|129.7|0
1701080100000|2023-11-27 10:15:00|131.98|129.78|131.72|129.52|132.16|129.96|131.63|129.43|0
1701080400000|2023-11-27 10:20:00|131.63|129.43|131.45|129.25|131.72|129.52|131.36|129.16|0
1701080700000|2023-11-27 10:25:00|131.36|129.16|131.36|129.16|131.45|129.25|131.19|128.99|0
1701081000000|2023-11-27 10:30:00|131.27|129.07|131.62|129.42|131.71|129.51|131.27|129.07|0
1701081300000|2023-11-27 10:35:00|131.54|129.34|131.53|129.33|131.89|129.69|131.53|129.33|0
1701081600000|2023-11-27 10:40:00|131.45|129.25|131.36|129.16|131.53|129.33|131.09|128.89|0
1701081900000|2023-11-27 10:45:00|131.27|129.07|131|128.8|131.44|129.24|130.83|128.63|0
1701082200000|2023-11-27 10:50:00|130.92|128.72|131.4|129.2|131.4|129.2|130.56|128.36|0
1701082500000|2023-11-27 10:55:00|131.22|129.02|131.13|128.93|131.31|129.11|131.13|128.93|0
1701082800000|2023-11-27 11:00:00|131.22|129.02|131.31|129.11|131.39|129.19|131.04|128.84|0
1701083100000|2023-11-27 11:05:00|131.22|129.02|131.13|128.93|131.48|129.28|131.04|128.84|0
1701083400000|2023-11-27 11:10:00|131.22|129.02|131.3|129.1|131.3|129.1|131.04|128.84|0
1701083700000|2023-11-27 11:15:00|131.39|129.19|131.74|129.54|131.83|129.63|131.39|129.19|0
1701084000000|2023-11-27 11:20:00|131.65|129.45|131.83|129.63|131.92|129.72|131.65|129.45|0
1701084300000|2023-11-27 11:25:00|131.91|129.71|132|129.8|132.09|129.89|131.83|129.63|0
1701084600000|2023-11-27 11:30:00|131.96|129.76|131.65|129.45|131.96|129.76|131.65|129.45|0
1701084900000|2023-11-27 11:35:00|131.74|129.54|132.09|129.89|132.09|129.89|131.65|129.45|0
1701085200000|2023-11-27 11:40:00|132.17|129.97|132.26|130.06|132.26|130.06|131.82|129.62|0
1701085500000|2023-11-27 11:45:00|132.35|130.15|132.26|130.06|132.35|130.15|132|129.8|0
1701085800000|2023-11-27 11:50:00|132.35|130.15|132.79|130.59|132.79|130.59|132.35|130.15|0
1701086100000|2023-11-27 11:55:00|132.7|130.5|132.26|130.06|132.96|130.76|132.26|130.06|0
1701086400000|2023-11-27 12:00:00|132.34|130.14|131.81|129.61|132.34|130.14|131.81|129.61|0
1701086700000|2023-11-27 12:05:00|131.9|129.7|131.55|129.35|131.99|129.79|131.46|129.26|0
1701087000000|2023-11-27 12:10:00|131.46|129.26|131.55|129.35|131.64|129.44|131.2|129|0
1701087300000|2023-11-27 12:15:00|131.63|129.43|131.54|129.34|131.81|129.61|131.54|129.34|0
1701087600000|2023-11-27 12:20:00|131.46|129.26|131.72|129.52|131.81|129.61|131.28|129.08|0
1701087900000|2023-11-27 12:25:00|131.81|129.61|132.33|130.13|132.51|130.31|131.81|129.61|0
1701088200000|2023-11-27 12:30:00|132.25|130.05|132.16|129.96|132.25|130.05|131.72|129.52|0
1701088500000|2023-11-27 12:35:00|132.07|129.87|132.33|130.13|132.42|130.22|131.98|129.78|0
1701088800000|2023-11-27 12:40:00|132.24|130.04|132.42|130.22|132.68|130.48|132.24|130.04|0
1701089100000|2023-11-27 12:45:00|132.33|130.13|132.24|130.04|132.59|130.39|132.24|130.04|0
1701089400000|2023-11-27 12:50:00|132.33|130.13|132.15|129.95|132.33|130.13|132.06|129.86|0
1701089700000|2023-11-27 12:55:00|132.24|130.04|132.24|130.04|132.41|130.21|132.15|129.95|0
1701090000000|2023-11-27 13:00:00|132.15|129.95|131.88|129.68|132.41|130.21|131.88|129.68|0
1701090300000|2023-11-27 13:05:00|131.79|129.59|131.35|129.15|131.88|129.68|131.18|128.98|0
1701090600000|2023-11-27 13:10:00|131.27|129.07|131.35|129.15|131.44|129.24|131.09|128.89|0
1701090900000|2023-11-27 13:15:00|131.26|129.06|131.53|129.33|131.79|129.59|131.26|129.06|0
1701091200000|2023-11-27 13:20:00|131.44|129.24|131.35|129.15|131.61|129.41|131.26|129.06|0
1701091500000|2023-11-27 13:25:00|131.26|129.06|131.17|128.97|131.52|129.32|131.08|128.88|0
1701091800000|2023-11-27 13:30:00|131.08|128.88|131.43|129.23|131.61|129.41|131.08|128.88|0
1701092100000|2023-11-27 13:35:00|131.52|129.32|131.96|129.76|132.14|129.94|131.43|129.23|0
1701092400000|2023-11-27 13:40:00|132.05|129.85|132|129.8|132.05|129.85|131.78|129.58|0
1701092700000|2023-11-27 13:45:00|132.05|129.85|132.04|129.84|132.31|130.11|131.87|129.67|0
1701093000000|2023-11-27 13:50:00|132.13|129.93|131.87|129.67|132.4|130.2|131.69|129.49|0
1701093300000|2023-11-27 13:55:00|132.04|129.84|132.31|130.11|132.66|130.46|131.95|129.75|0
1701093600000|2023-11-27 14:00:00|132.22|130.02|132.83|130.63|132.92|130.72|131.78|129.58|0
1701093900000|2023-11-27 14:05:00|132.92|130.72|133.45|131.25|133.54|131.34|132.75|130.55|0
1701094200000|2023-11-27 14:10:00|133.36|131.16|133.63|131.43|133.72|131.52|133.36|131.16|0
1701094500000|2023-11-27 14:15:00|133.54|131.34|133.45|131.25|133.63|131.43|133.36|131.16|0
1701094800000|2023-11-27 14:20:00|133.36|131.16|132.83|130.63|133.54|131.34|132.74|130.54|0
1701095100000|2023-11-27 14:25:00|132.92|130.72|132.38|130.18|132.92|130.72|132.3|130.1|0
1701095400000|2023-11-27 14:30:00|132.3|130.1|133.18|130.98|133.23|131.03|130.19|127.99|0
1701095700000|2023-11-27 14:35:00|133.09|130.89|133|130.8|134.16|131.96|132.91|130.71|0
1701096000000|2023-11-27 14:40:00|133.09|130.89|132.76|130.56|133.71|131.51|132.67|130.47|0
1701096300000|2023-11-27 14:45:00|132.67|130.47|132.93|130.73|133.29|131.09|132.49|130.29|0
1701096600000|2023-11-27 14:50:00|133.11|130.91|132.58|130.38|133.73|131.53|132.58|130.38|0
1701096900000|2023-11-27 14:55:00|132.49|130.29|132.31|130.11|133.11|130.91|132.31|130.11|0
1701097200000|2023-11-27 15:00:00|132.13|129.93|131.51|129.31|132.31|130.11|131.34|129.14|0
1701097500000|2023-11-27 15:05:00|131.43|129.23|130.28|128.08|131.69|129.49|130.28|128.08|0
1701097800000|2023-11-27 15:10:00|130.02|127.82|130.72|128.52|131.42|129.22|129.76|127.56|0
1701098100000|2023-11-27 15:15:00|130.81|128.61|131.88|129.68|131.96|129.76|130.55|128.35|0
1701098400000|2023-11-27 15:20:00|131.79|129.59|133.11|130.91|133.2|131|131.35|129.15|0
1701098700000|2023-11-27 15:25:00|132.94|130.74|131.96|129.76|132.94|130.74|131.26|129.06|0
1701099000000|2023-11-27 15:30:00|131.78|129.58|130.99|128.79|131.78|129.58|130.99|128.79|0
1701099300000|2023-11-27 15:35:00|131.08|128.88|131.16|128.96|131.6|129.4|130.29|128.09|0
1701099600000|2023-11-27 15:40:00|131.25|129.05|130.9|128.7|131.25|129.05|130.55|128.35|0
1701099900000|2023-11-27 15:45:00|131.16|128.96|130.99|128.79|131.43|129.23|130.64|128.44|0
1701100200000|2023-11-27 15:50:00|131.07|128.87|131.16|128.96|131.42|129.22|130.9|128.7|0
1701100500000|2023-11-27 15:55:00|131.25|129.05|131.33|129.13|131.33|129.13|130.63|128.43|0
1701100800000|2023-11-27 16:00:00|131.25|129.05|132.21|130.01|132.3|130.1|131.25|129.05|0
1701101100000|2023-11-27 16:05:00|132.13|129.93|131.37|129.17|133.19|130.99|131.37|129.17|0
1701101400000|2023-11-27 16:10:00|131.28|129.08|131.72|129.52|132.25|130.05|131.11|128.91|0
1701101700000|2023-11-27 16:15:00|131.81|129.61|131.37|129.17|132.08|129.88|131.37|129.17|0
1701102000000|2023-11-27 16:20:00|131.46|129.26|131.54|129.34|131.63|129.43|130.75|128.55|0
1701102300000|2023-11-27 16:25:00|131.45|129.25|130.31|128.11|131.72|129.52|130.31|128.11|0
1701102600000|2023-11-27 16:30:00|130.4|128.2|130.83|128.63|131.27|129.07|130.22|128.02|0
1701102900000|2023-11-27 16:35:00|130.75|128.55|130.48|128.28|130.92|128.72|130.13|127.93|0
1701103200000|2023-11-27 16:40:00|130.39|128.19|130.48|128.28|131.1|128.9|130.04|127.84|0
1701103500000|2023-11-27 16:45:00|130.57|128.37|130.21|128.01|130.65|128.45|130.04|127.84|0
1701103800000|2023-11-27 16:50:00|130.3|128.1|129.69|127.49|130.3|128.1|129.6|127.4|0
1701104100000|2023-11-27 16:55:00|129.78|127.58|129.69|127.49|129.78|127.58|128.56|126.36|0
1701104400000|2023-11-27 17:00:00|129.6|127.4|129.77|127.57|130.12|127.92|129.6|127.4|0
1701104700000|2023-11-27 17:05:00|129.6|127.4|129.25|127.05|129.77|127.57|128.99|126.79|0
1701105000000|2023-11-27 17:10:00|129.33|127.13|129.25|127.05|129.51|127.31|129.07|126.87|0
1701105300000|2023-11-27 17:15:00|129.33|127.13|129.42|127.22|129.94|127.74|129.16|126.96|0
1701105600000|2023-11-27 17:20:00|129.51|127.31|130.12|127.92|130.29|128.09|129.51|127.31|0
1701105900000|2023-11-27 17:25:00|130.2|128|129.94|127.74|130.55|128.35|129.76|127.56|0
1701106200000|2023-11-27 17:30:00|130.03|127.83|129.76|127.56|130.11|127.91|129.59|127.39|0
1701106500000|2023-11-27 17:35:00|129.68|127.48|130.6|128.4|130.69|128.49|129.41|127.21|0
1701106800000|2023-11-27 17:40:00|130.51|128.31|129.81|127.61|130.51|128.31|129.72|127.52|0
1701107100000|2023-11-27 17:45:00|129.72|127.52|129.9|127.7|129.98|127.78|129.64|127.44|0
1701107400000|2023-11-27 17:50:00|129.98|127.78|129.72|127.52|130.16|127.96|129.72|127.52|0
1701107700000|2023-11-27 17:55:00|129.81|127.61|129.81|127.61|129.89|127.69|129.63|127.43|0
1701108000000|2023-11-27 18:00:00|129.89|127.69|129.28|127.08|130.5|128.3|129.2|127|0
1701108300000|2023-11-27 18:05:00|129.37|127.17|129.63|127.43|129.63|127.43|129.11|126.91|0
1701108600000|2023-11-27 18:10:00|129.54|127.34|128.85|126.65|129.54|127.34|128.76|126.56|0
1701108900000|2023-11-27 18:15:00|128.76|126.56|129.45|127.25|129.45|127.25|128.76|126.56|0
1701109200000|2023-11-27 18:20:00|129.54|127.34|129.8|127.6|129.89|127.69|129.45|127.25|0
1701109500000|2023-11-27 18:25:00|129.71|127.51|129.62|127.42|130.23|128.03|129.62|127.42|0
1701109800000|2023-11-27 18:30:00|129.71|127.51|129.36|127.16|129.8|127.6|129.27|127.07|0
1701110100000|2023-11-27 18:35:00|129.45|127.25|130.06|127.86|130.14|127.94|129.19|126.99|0
1701110400000|2023-11-27 18:40:00|129.97|127.77|130.14|127.94|130.32|128.12|129.79|127.59|0
1701110700000|2023-11-27 18:45:00|130.23|128.03|130.05|127.85|130.23|128.03|129.62|127.42|0
1701111000000|2023-11-27 18:50:00|130.23|128.03|130.23|128.03|130.23|128.03|129.79|127.59|0
1701111300000|2023-11-27 18:55:00|130.14|127.94|129.96|127.76|130.57|128.37|129.87|127.67|0
1701111600000|2023-11-27 19:00:00|129.87|127.67|129.79|127.59|130.05|127.85|129.44|127.24|0
1701111900000|2023-11-27 19:05:00|129.87|127.67|129.96|127.76|130.13|127.93|129.7|127.5|0
1701112200000|2023-11-27 19:10:00|130|127.8|129.96|127.76|130.13|127.93|129.87|127.67|0
1701112500000|2023-11-27 19:15:00|130.04|127.84|130.57|128.37|130.57|128.37|129.96|127.76|0
1701112800000|2023-11-27 19:20:00|130.65|128.45|130.48|128.28|130.7|128.5|130.3|128.1|0
1701113100000|2023-11-27 19:25:00|130.57|128.37|130.48|128.28|130.83|128.63|130.39|128.19|0
1701113400000|2023-11-27 19:30:00|130.56|128.36|130.91|128.71|131|128.8|130.39|128.19|0
1701113700000|2023-11-27 19:35:00|131|128.8|131.09|128.89|131.09|128.89|130.39|128.19|0
1701114000000|2023-11-27 19:40:00|131.18|128.98|132.41|130.21|133.48|131.28|131.17|128.97|0
1701114300000|2023-11-27 19:45:00|132.5|130.3|131.55|129.35|132.94|130.74|131.19|128.99|0
1701114600000|2023-11-27 19:50:00|131.46|129.26|131.37|129.17|131.63|129.43|131.28|129.08|0
1701114900000|2023-11-27 19:55:00|131.45|129.25|130.39|128.19|131.54|129.34|130.39|128.19|0
1701115200000|2023-11-27 20:00:00|130.31|128.11|130.39|128.19|130.57|128.37|130.13|127.93|0
1701115500000|2023-11-27 20:05:00|130.3|128.1|130.39|128.19|130.66|128.46|130.13|127.93|0
1701115800000|2023-11-27 20:10:00|130.48|128.28|130.74|128.54|130.74|128.54|130.3|128.1|0
1701116100000|2023-11-27 20:15:00|130.83|128.63|129.95|127.75|130.92|128.72|129.95|127.75|0
1701116400000|2023-11-27 20:20:00|129.86|127.66|129.33|127.13|129.95|127.75|129.33|127.13|0
1701116700000|2023-11-27 20:25:00|129.25|127.05|129.33|127.13|129.68|127.48|129.16|126.96|0
1701117000000|2023-11-27 20:30:00|129.24|127.04|129.07|126.87|129.51|127.31|128.98|126.78|0
1701117300000|2023-11-27 20:35:00|129.16|126.96|128.46|126.26|129.16|126.96|128.02|125.82|0
1701117600000|2023-11-27 20:40:00|128.37|126.17|128.8|126.6|128.89|126.69|128.28|126.08|0
1701117900000|2023-11-27 20:45:00|128.89|126.69|129.76|127.56|129.76|127.56|128.72|126.52|0
1701118200000|2023-11-27 20:50:00|129.85|127.65|130.38|128.18|130.38|128.18|129.24|127.04|0
1701118500000|2023-11-27 20:55:00|130.64|128.44|130.73|128.53|131.26|129.06|130.11|127.91|0
1701118800000|2023-11-27 21:00:00|130.99|128.79|131.26|129.06|131.35|129.15|130.73|128.53|0
1701119100000|2023-11-27 21:05:00|130.99|128.79|130.81|128.61|130.99|128.79|130.55|128.35|0
1701119400000|2023-11-27 21:10:00|130.9|128.7|130.81|128.61|130.9|128.7|130.72|128.52|0
1701119700000|2023-11-27 21:15:00|130.72|128.52|130.64|128.24|131.09|128.69|130.64|128.24|0
1701120000000|2023-11-27 21:20:00|130.56|128.16|130.47|128.07|130.56|128.16|130.38|127.98|0
1701120300000|2023-11-27 21:25:00|130.55|128.15|130.55|128.15|130.55|128.15|130.47|128.07|0
1701120900000|2023-11-27 21:35:00|130.46|128.06|130.55|128.15|130.55|128.15|130.46|128.06|0
1701121200000|2023-11-27 21:40:00|130.46|128.06|130.37|127.97|130.55|128.15|130.37|127.97|0
1701121500000|2023-11-27 21:45:00|130.42|128.02|130.37|127.97|130.46|128.06|130.37|127.97|0
1701121800000|2023-11-27 21:50:00|130.46|128.06|130.46|128.06|130.46|128.06|130.46|128.06|0
1701122100000|2023-11-27 21:55:00|130.37|127.97|130.33|127.93|130.37|127.97|130.28|127.88|0
1701122400000|2023-11-27 22:00:00|130.37|127.97|130.37|127.97|130.42|128.02|130.37|127.97|0
1701122700000|2023-11-27 22:05:00|130.38|127.98|130.37|127.97|130.38|127.98|130.37|127.97|0
1701123000000|2023-11-27 22:10:00|130.33|127.93|130.33|127.93|130.33|127.93|130.33|127.93|0
1701123300000|2023-11-27 22:15:00|130.37|127.97|130.37|127.97|130.37|127.97|130.33|127.93|0
1701123600000|2023-11-27 22:20:00|130.39|127.99|130.37|127.97|130.39|127.99|130.37|127.97|0
1701124200000|2023-11-27 22:30:00|130.36|127.96|130.36|127.96|130.36|127.96|130.36|127.96|0
1701124500000|2023-11-27 22:35:00|130.37|127.97|130.19|127.79|130.37|127.97|130.19|127.79|0
1701124800000|2023-11-27 22:40:00|130.21|127.81|130.24|127.84|130.28|127.88|130.19|127.79|0
1701125100000|2023-11-27 22:45:00|130.25|127.85|130.29|127.89|130.29|127.89|130.25|127.85|0
1701125400000|2023-11-27 22:50:00|130.3|127.9|130.29|127.89|130.3|127.9|130.29|127.89|0
1701125700000|2023-11-27 22:55:00|130.34|127.94|130.3|127.9|130.34|127.94|130.3|127.9|0
1701126000000|2023-11-27 23:00:00|130.22|127.82|129.91|127.51|130.35|127.95|129.91|127.51|0
1701126300000|2023-11-27 23:05:00|129.87|127.47|129.82|127.42|130|127.6|129.73|127.33|0
1701126600000|2023-11-27 23:10:00|129.91|127.51|129.73|127.33|129.91|127.51|129.73|127.33|0
1701126900000|2023-11-27 23:15:00|129.82|127.42|129.73|127.33|129.82|127.42|129.73|127.33|0
1701127200000|2023-11-27 23:20:00|129.81|127.41|129.73|127.33|129.81|127.41|129.73|127.33|0
1701127500000|2023-11-27 23:25:00|129.81|127.41|129.72|127.32|129.81|127.41|129.72|127.32|0
1701127800000|2023-11-27 23:30:00|129.81|127.41|129.99|127.59|129.99|127.59|129.72|127.32|0
1701128100000|2023-11-27 23:35:00|129.9|127.5|129.72|127.32|129.9|127.5|129.72|127.32|0
1701128400000|2023-11-27 23:40:00|129.81|127.41|129.72|127.32|129.9|127.5|129.72|127.32|0
1701128700000|2023-11-27 23:45:00|129.81|127.41|129.63|127.23|129.81|127.41|129.63|127.23|0
1701129000000|2023-11-27 23:50:00|129.72|127.32|129.72|127.32|129.72|127.32|129.63|127.23|0
1701129300000|2023-11-27 23:55:00|129.63|127.23|129.54|127.14|129.63|127.23|129.54|127.14|0
1701129600000|2023-11-28 00:00:00|129.63|127.23|129.89|127.49|130.07|127.67|129.63|127.23|0
1701129900000|2023-11-28 00:05:00|129.98|127.58|129.97|127.57|130.06|127.66|129.89|127.49|0
1701130200000|2023-11-28 00:10:00|130.06|127.66|129.97|127.57|130.15|127.75|129.97|127.57|0
1701130500000|2023-11-28 00:15:00|130.06|127.66|130.32|127.92|130.5|128.1|130.06|127.66|0
1701130800000|2023-11-28 00:20:00|130.28|127.88|130.76|128.36|130.94|128.54|130.28|127.88|0
1701131100000|2023-11-28 00:25:00|130.85|128.45|130.85|128.45|131.03|128.63|130.85|128.45|0
1701131400000|2023-11-28 00:30:00|130.94|128.54|130.41|128.01|130.94|128.54|130.32|127.92|0
1701131700000|2023-11-28 00:35:00|130.49|128.09|130.4|128|130.58|128.18|130.32|127.92|0
1701132000000|2023-11-28 00:40:00|130.49|128.09|130.4|128|130.49|128.09|130.23|127.83|0
1701132300000|2023-11-28 00:45:00|130.32|127.92|130.31|127.91|130.49|128.09|130.31|127.91|0
1701132600000|2023-11-28 00:50:00|130.23|127.83|130.14|127.74|130.23|127.83|130.05|127.65|0
1701132900000|2023-11-28 00:55:00|130.22|127.82|130.22|127.82|130.31|127.91|130.22|127.82|0
1701133200000|2023-11-28 01:00:00|130.31|127.91|130.48|128.08|130.49|128.09|130.31|127.91|0
1701133500000|2023-11-28 01:05:00|130.4|128|129.96|127.56|130.48|128.08|129.87|127.47|0
1701133800000|2023-11-28 01:10:00|130.04|127.64|129.87|127.47|130.13|127.73|129.87|127.47|0
1701134100000|2023-11-28 01:15:00|129.95|127.55|130.04|127.64|130.22|127.82|129.87|127.47|0
1701134400000|2023-11-28 01:20:00|130.13|127.73|131.78|129.38|131.78|129.38|130.13|127.73|0
1701134700000|2023-11-28 01:25:00|131.69|129.29|131.35|128.95|131.69|129.29|131.17|128.77|0
1701135000000|2023-11-28 01:30:00|131.25|129.05|131.6|129.4|131.69|129.49|131.25|129.05|0
1701135300000|2023-11-28 01:35:00|131.69|129.49|131.6|129.4|131.69|129.49|131.42|129.22|0
1701135600000|2023-11-28 01:40:00|131.51|129.31|131.07|128.87|131.51|129.31|130.89|128.69|0
1701135900000|2023-11-28 01:45:00|130.98|128.78|130.71|128.51|131.07|128.87|130.54|128.34|0
1701136200000|2023-11-28 01:50:00|130.8|128.6|130.89|128.69|130.98|128.78|130.71|128.51|0
1701136500000|2023-11-28 01:55:00|130.8|128.6|130.8|128.6|130.89|128.69|130.62|128.42|0
1701136800000|2023-11-28 02:00:00|130.71|128.51|130.62|128.42|130.76|128.56|130.62|128.42|0
1701137100000|2023-11-28 02:05:00|130.71|128.51|130.53|128.33|130.71|128.51|130.45|128.25|0
1701137400000|2023-11-28 02:10:00|130.58|128.38|130.62|128.42|130.71|128.51|130.53|128.33|0
1701137700000|2023-11-28 02:15:00|130.53|128.33|130.44|128.24|130.62|128.42|130.35|128.15|0
1701138000000|2023-11-28 02:20:00|130.35|128.15|130.18|127.98|130.35|128.15|130.09|127.89|0
1701138300000|2023-11-28 02:25:00|130.26|128.06|130.26|128.06|130.26|128.06|130.18|127.98|0
1701138600000|2023-11-28 02:30:00|130.18|127.98|130.09|127.89|130.35|128.15|130.09|127.89|0
1701138900000|2023-11-28 02:35:00|130.17|127.97|130.08|127.88|130.26|128.06|130|127.8|0
1701139200000|2023-11-28 02:40:00|130.17|127.97|130.26|128.06|130.35|128.15|130.08|127.88|0
1701139500000|2023-11-28 02:45:00|130.22|128.02|130.34|128.14|130.35|128.15|130.22|128.02|0
1701139800000|2023-11-28 02:50:00|130.26|128.06|130.34|128.14|130.34|128.14|130.26|128.06|0
1701140100000|2023-11-28 02:55:00|130.25|128.05|130.43|128.23|130.43|128.23|130.25|128.05|0
1701140400000|2023-11-28 03:00:00|130.34|128.14|130.6|128.4|130.6|128.4|130.34|128.14|0
1701140700000|2023-11-28 03:05:00|130.51|128.31|130.6|128.4|130.69|128.49|130.51|128.31|0
1701141000000|2023-11-28 03:10:00|130.51|128.31|130.6|128.4|130.6|128.4|130.51|128.31|0
1701141300000|2023-11-28 03:15:00|130.69|128.49|131.3|129.1|131.3|129.1|130.69|128.49|0
1701141600000|2023-11-28 03:20:00|131.21|129.01|130.86|128.66|131.21|129.01|130.77|128.57|0
1701141900000|2023-11-28 03:25:00|130.77|128.57|130.51|128.31|130.82|128.62|130.51|128.31|0
1701142200000|2023-11-28 03:30:00|130.59|128.39|130.94|128.74|130.95|128.75|130.59|128.39|0
1701142500000|2023-11-28 03:35:00|130.86|128.66|131.03|128.83|131.03|128.83|130.86|128.66|0
1701142800000|2023-11-28 03:40:00|130.94|128.74|131.12|128.92|131.12|128.92|130.94|128.74|0
1701143100000|2023-11-28 03:45:00|131.21|129.01|131.29|129.09|131.29|129.09|131.12|128.92|0
1701143400000|2023-11-28 03:50:00|131.2|129|131.11|128.91|131.29|129.09|131.03|128.83|0
1701143700000|2023-11-28 03:55:00|131.2|129|131.29|129.09|131.29|129.09|131.2|129|0
1701144000000|2023-11-28 04:00:00|131.2|129|131.29|129.09|131.29|129.09|131.2|129|0
1701144300000|2023-11-28 04:05:00|131.38|129.18|131.37|129.17|131.46|129.26|131.37|129.17|0
1701144600000|2023-11-28 04:10:00|131.33|129.13|131.28|129.08|131.37|129.17|131.2|129|0
1701144900000|2023-11-28 04:15:00|131.37|129.17|131.28|129.08|131.37|129.17|131.28|129.08|0
1701145200000|2023-11-28 04:20:00|131.19|128.99|131.28|129.08|131.37|129.17|131.11|128.91|0
1701145500000|2023-11-28 04:25:00|131.37|129.17|131.46|129.26|131.46|129.26|131.28|129.08|0
1701145800000|2023-11-28 04:30:00|131.37|129.17|131.45|129.25|131.45|129.25|131.28|129.08|0
1701146100000|2023-11-28 04:35:00|131.37|129.17|131.45|129.25|131.54|129.34|131.37|129.17|0
1701146400000|2023-11-28 04:40:00|131.36|129.16|131.36|129.16|131.45|129.25|131.36|129.16|0
1701146700000|2023-11-28 04:45:00|131.45|129.25|131.36|129.16|131.45|129.25|131.27|129.07|0
1701147000000|2023-11-28 04:50:00|131.45|129.25|131.45|129.25|131.45|129.25|131.45|129.25|0
1701147300000|2023-11-28 04:55:00|131.36|129.16|131.27|129.07|131.36|129.16|131.18|128.98|0
1701147600000|2023-11-28 05:00:00|131.18|128.98|131.27|129.07|131.36|129.16|131.18|128.98|0
1701147900000|2023-11-28 05:05:00|131.36|129.16|131.36|129.16|131.36|129.16|131.36|129.16|0
1701148200000|2023-11-28 05:10:00|131.35|129.15|131.35|129.15|131.35|129.15|131.27|129.07|0
1701148500000|2023-11-28 05:15:00|131.26|129.06|131.44|129.24|131.44|129.24|131.26|129.06|0
1701148800000|2023-11-28 05:20:00|131.53|129.33|131.35|129.15|131.53|129.33|131.35|129.15|0
1701149100000|2023-11-28 05:25:00|131.26|129.06|131.17|128.97|131.26|129.06|131.08|128.88|0
1701149400000|2023-11-28 05:30:00|131.08|128.88|130.73|128.53|131.17|128.97|130.73|128.53|0
1701149700000|2023-11-28 05:35:00|130.64|128.44|130.64|128.44|130.73|128.53|130.64|128.44|0
1701150000000|2023-11-28 05:40:00|130.73|128.53|131.08|128.88|131.08|128.88|130.64|128.44|0
1701150300000|2023-11-28 05:45:00|130.99|128.79|130.81|128.61|130.99|128.79|130.81|128.61|0
1701150600000|2023-11-28 05:50:00|130.9|128.7|131.16|128.96|131.16|128.96|130.9|128.7|0
1701150900000|2023-11-28 05:55:00|131.08|128.88|130.81|128.61|131.16|128.96|130.81|128.61|0
1701151200000|2023-11-28 06:00:00|130.9|128.7|130.46|128.26|130.94|128.74|130.46|128.26|0
1701151500000|2023-11-28 06:05:00|130.55|128.35|130.54|128.34|130.63|128.43|130.54|128.34|0
1701151800000|2023-11-28 06:10:00|130.63|128.43|130.72|128.52|130.81|128.61|130.63|128.43|0
1701152100000|2023-11-28 06:15:00|130.63|128.43|130.36|128.16|130.63|128.43|130.28|128.08|0
1701152400000|2023-11-28 06:20:00|130.32|128.12|130.28|128.08|130.45|128.25|130.28|128.08|0
1701152700000|2023-11-28 06:25:00|130.36|128.16|130.36|128.16|130.36|128.16|130.27|128.07|0
1701153000000|2023-11-28 06:30:00|130.27|128.07|130.27|128.07|130.36|128.16|130.19|127.99|0
1701153300000|2023-11-28 06:35:00|130.18|127.98|130.18|127.98|130.18|127.98|130.1|127.9|0
1701153600000|2023-11-28 06:40:00|130.27|128.07|130.53|128.33|130.53|128.33|130.27|128.07|0
1701153900000|2023-11-28 06:45:00|130.44|128.24|131.09|128.89|131.09|128.89|130.36|128.16|0
1701154200000|2023-11-28 06:50:00|131.18|128.98|131.18|128.98|131.18|128.98|131.05|128.85|0
1701154500000|2023-11-28 06:55:00|131.27|129.07|130.91|128.71|131.36|129.16|130.91|128.71|0
1701154800000|2023-11-28 07:00:00|131|128.8|131.44|129.24|131.53|129.33|130.91|128.71|0
1701155100000|2023-11-28 07:05:00|131.53|129.33|131.79|129.59|131.79|129.59|131.53|129.33|0
1701155400000|2023-11-28 07:10:00|131.84|129.64|132.5|130.3|132.59|130.39|131.79|129.59|0
1701155700000|2023-11-28 07:15:00|132.59|130.39|132.85|130.65|133.03|130.83|132.32|130.12|0
1701156000000|2023-11-28 07:20:00|132.76|130.56|133.83|131.63|133.83|131.63|132.76|130.56|0
1701156300000|2023-11-28 07:25:00|133.92|131.72|133.74|131.54|134.27|132.07|133.47|131.27|0
1701156600000|2023-11-28 07:30:00|133.83|131.63|133.73|131.53|133.83|131.63|133.47|131.27|0
1701156900000|2023-11-28 07:35:00|133.82|131.62|133.82|131.62|133.91|131.71|133.6|131.4|0
1701157200000|2023-11-28 07:40:00|133.91|131.71|134.36|132.16|134.63|132.43|133.82|131.62|0
1701157500000|2023-11-28 07:45:00|134.45|132.25|134.18|131.98|134.45|132.25|134|131.8|0
1701157800000|2023-11-28 07:50:00|134.09|131.89|134.09|131.89|134.36|132.16|134.09|131.89|0
1701158100000|2023-11-28 07:55:00|134.18|131.98|133.91|131.71|134.18|131.98|133.86|131.66|0
1701158400000|2023-11-28 08:00:00|133.82|131.62|133.99|131.79|134.17|131.97|133.73|131.53|0
1701158700000|2023-11-28 08:05:00|134.08|131.88|134.35|132.15|134.44|132.24|133.73|131.53|0
1701159000000|2023-11-28 08:10:00|134.26|132.06|133.72|131.52|134.35|132.15|133.54|131.34|0
1701159300000|2023-11-28 08:15:00|133.81|131.61|134.35|132.15|134.35|132.15|133.45|131.25|0
1701159600000|2023-11-28 08:20:00|134.26|132.06|134.25|132.05|134.43|132.23|133.9|131.7|0
1701159900000|2023-11-28 08:25:00|134.17|131.97|134.52|132.32|134.52|132.32|133.99|131.79|0
1701160200000|2023-11-28 08:30:00|134.43|132.23|133.94|131.74|134.52|132.32|133.8|131.6|0
1701160500000|2023-11-28 08:35:00|134.07|131.87|134.52|132.32|134.61|132.41|133.63|131.43|0
1701160800000|2023-11-28 08:40:00|134.61|132.41|135.33|133.13|135.42|133.22|134.61|132.41|0
1701161100000|2023-11-28 08:45:00|135.51|133.31|134.61|132.41|135.51|133.31|134.52|132.32|0
1701161400000|2023-11-28 08:50:00|134.52|132.32|133.8|131.6|134.61|132.41|133.44|131.24|0
1701161700000|2023-11-28 08:55:00|133.89|131.69|134.02|131.82|134.15|131.95|133.62|131.42|0
1701162000000|2023-11-28 09:00:00|134.06|131.86|133.53|131.33|134.06|131.86|133.53|131.33|0
1701162300000|2023-11-28 09:05:00|133.62|131.42|133.97|131.77|134.24|132.04|133.53|131.33|0
1701162600000|2023-11-28 09:10:00|134.06|131.86|134.33|132.13|134.42|132.22|133.79|131.59|0
1701162900000|2023-11-28 09:15:00|134.29|132.09|134.15|131.95|134.42|132.22|134.06|131.86|0
1701163200000|2023-11-28 09:20:00|134.06|131.86|132.75|130.55|134.51|132.31|132.66|130.46|0
1701163500000|2023-11-28 09:25:00|132.84|130.64|131.77|129.57|132.84|130.64|131.77|129.57|0
1701163800000|2023-11-28 09:30:00|131.68|129.48|131.33|129.13|131.86|129.66|131.24|129.04|0
1701164100000|2023-11-28 09:35:00|131.24|129.04|131.24|129.04|131.5|129.3|131.15|128.95|0
1701164400000|2023-11-28 09:40:00|131.15|128.95|131.06|128.86|131.32|129.12|131.06|128.86|0
1701164700000|2023-11-28 09:45:00|131.15|128.95|131.23|129.03|131.32|129.12|131.06|128.86|0
1701165000000|2023-11-28 09:50:00|131.14|128.94|131.14|128.94|131.41|129.21|131.05|128.85|0
1701165300000|2023-11-28 09:55:00|131.05|128.85|131.14|128.94|131.97|129.77|130.88|128.68|0
1701165600000|2023-11-28 10:00:00|131.05|128.85|130.96|128.76|131.23|129.03|130.96|128.76|0
1701165900000|2023-11-28 10:05:00|131.05|128.85|130.92|128.72|131.23|129.03|130.87|128.67|0
1701166200000|2023-11-28 10:10:00|130.87|128.67|130.96|128.76|131.05|128.85|130.7|128.5|0
1701166500000|2023-11-28 10:15:00|130.87|128.67|131.13|128.93|131.31|129.11|130.87|128.67|0
1701166800000|2023-11-28 10:20:00|131.22|129.02|131.22|129.02|131.4|129.2|131.13|128.93|0
1701167100000|2023-11-28 10:25:00|131.31|129.11|131.53|129.33|131.57|129.37|131.04|128.84|0
1701167400000|2023-11-28 10:30:00|131.57|129.37|131.04|128.84|131.66|129.46|130.87|128.67|0
1701167700000|2023-11-28 10:35:00|130.95|128.75|131.22|129.02|131.22|129.02|130.95|128.75|0
1701168000000|2023-11-28 10:40:00|131.3|129.1|131.21|129.01|131.39|129.19|131.13|128.93|0
1701168300000|2023-11-28 10:45:00|131.3|129.1|131.21|129.01|131.66|129.46|131.21|129.01|0
1701168600000|2023-11-28 10:50:00|131.3|129.1|131.3|129.1|131.57|129.37|131.3|129.1|0
1701168900000|2023-11-28 10:55:00|131.21|129.01|131.03|128.83|131.3|129.1|131.03|128.83|0
1701169200000|2023-11-28 11:00:00|131.12|128.92|130.94|128.74|131.21|129.01|130.94|128.74|0
1701169500000|2023-11-28 11:05:00|130.85|128.65|131.03|128.83|131.03|128.83|130.68|128.48|0
1701169800000|2023-11-28 11:10:00|131.12|128.92|131.29|129.09|131.29|129.09|130.94|128.74|0
1701170100000|2023-11-28 11:15:00|131.47|129.27|131.2|129|131.56|129.36|131.2|129|0
1701170400000|2023-11-28 11:20:00|131.29|129.09|131.03|128.83|131.29|129.09|131.03|128.83|0
1701170700000|2023-11-28 11:25:00|131.11|128.91|131.02|128.82|131.2|129|130.85|128.65|0
1701171000000|2023-11-28 11:30:00|131.07|128.87|131.29|129.09|131.29|129.09|131.02|128.82|0
1701171300000|2023-11-28 11:35:00|131.38|129.18|132|129.8|132|129.8|131.29|129.09|0
1701171600000|2023-11-28 11:40:00|131.99|129.79|131.99|129.79|131.99|129.79|131.73|129.53|0
1701171900000|2023-11-28 11:45:00|131.9|129.7|131.64|129.44|131.9|129.7|131.64|129.44|0
1701172200000|2023-11-28 11:50:00|131.73|129.53|131.81|129.61|131.9|129.7|131.64|129.44|0
1701172500000|2023-11-28 11:55:00|131.9|129.7|132.26|130.06|132.26|130.06|131.9|129.7|0
1701172800000|2023-11-28 12:00:00|132.17|129.97|131.81|129.61|132.26|130.06|131.81|129.61|0
1701173100000|2023-11-28 12:05:00|131.72|129.52|131.63|129.43|131.9|129.7|131.54|129.34|0
1701173400000|2023-11-28 12:10:00|131.72|129.52|132.07|129.87|132.07|129.87|131.63|129.43|0
1701173700000|2023-11-28 12:15:00|132.16|129.96|132.07|129.87|132.34|130.14|131.98|129.78|0
1701174000000|2023-11-28 12:20:00|132.16|129.96|132.16|129.96|132.34|130.14|132.07|129.87|0
1701174300000|2023-11-28 12:25:00|132.25|130.05|132.16|129.96|132.42|130.22|132.07|129.87|0
1701174600000|2023-11-28 12:30:00|132.25|130.05|131.98|129.78|132.25|130.05|131.89|129.69|0
1701174900000|2023-11-28 12:35:00|132.07|129.87|132.6|130.4|132.6|130.4|131.89|129.69|0
1701175200000|2023-11-28 12:40:00|132.69|130.49|132.69|130.49|132.87|130.67|132.69|130.49|0
1701175500000|2023-11-28 12:45:00|132.6|130.4|132.77|130.57|132.78|130.58|132.6|130.4|0
1701175800000|2023-11-28 12:50:00|132.86|130.66|133.58|131.38|133.58|131.38|132.77|130.57|0
1701176100000|2023-11-28 12:55:00|133.49|131.29|133.67|131.47|133.85|131.65|133.4|131.2|0
1701176400000|2023-11-28 13:00:00|133.85|131.65|133.84|131.64|134.11|131.91|133.58|131.38|0
1701176700000|2023-11-28 13:05:00|133.93|131.73|134.92|132.72|135.01|132.81|133.84|131.64|0
1701177000000|2023-11-28 13:10:00|134.83|132.63|135.01|132.81|135.38|133.18|133.88|131.68|0
1701177300000|2023-11-28 13:15:00|135.1|132.9|134.65|132.45|135.37|133.17|134.65|132.45|0
1701177600000|2023-11-28 13:20:00|134.74|132.54|134.11|131.91|134.83|132.63|134.11|131.91|0
1701177900000|2023-11-28 13:25:00|133.93|131.73|133.48|131.28|133.93|131.73|133.21|131.01|0
1701178200000|2023-11-28 13:30:00|133.3|131.1|133.21|131.01|133.48|131.28|132.99|130.79|0
1701178500000|2023-11-28 13:35:00|133.12|130.92|133.56|131.36|133.56|131.36|133.12|130.92|0
1701178800000|2023-11-28 13:40:00|133.38|131.18|133.2|131|133.38|131.18|132.85|130.65|0
1701179100000|2023-11-28 13:45:00|133.29|131.09|133.74|131.54|134.01|131.81|133.29|131.09|0
1701179400000|2023-11-28 13:50:00|133.83|131.63|133.56|131.36|133.83|131.63|133.38|131.18|0
1701179700000|2023-11-28 13:55:00|133.47|131.27|133.2|131|133.74|131.54|133.2|131|0
1701180000000|2023-11-28 14:00:00|133.29|131.09|133.73|131.53|134.01|131.81|132.93|130.73|0
1701180300000|2023-11-28 14:05:00|133.82|131.62|133.2|131|133.82|131.62|133.11|130.91|0
1701180600000|2023-11-28 14:10:00|133.28|131.08|133.46|131.26|133.64|131.44|133.19|130.99|0
1701180900000|2023-11-28 14:15:00|133.55|131.35|133.82|131.62|133.91|131.71|133.37|131.17|0
1701181200000|2023-11-28 14:20:00|133.73|131.53|133.01|130.81|133.73|131.53|132.92|130.72|0
1701181500000|2023-11-28 14:25:00|132.92|130.72|132.56|130.36|133.01|130.81|132.34|130.14|0
1701181800000|2023-11-28 14:30:00|132.74|130.54|133.28|131.08|133.46|131.26|132.12|129.92|0
1701182100000|2023-11-28 14:35:00|133.19|130.99|133.28|131.08|133.99|131.79|132.56|130.36|0
1701182400000|2023-11-28 14:40:00|133.36|131.16|134.26|132.06|134.62|132.42|133.27|131.07|0
1701182700000|2023-11-28 14:45:00|134.08|131.88|133.45|131.25|134.1|131.9|133|130.8|0
1701183000000|2023-11-28 14:50:00|133.54|131.34|134.44|132.24|134.53|132.33|133.36|131.16|0
1701183300000|2023-11-28 14:55:00|134.35|132.15|134.39|132.19|134.71|132.51|134.17|131.97|0
1701183600000|2023-11-28 15:00:00|134.26|132.06|133.18|130.98|134.35|132.15|132.73|130.53|0
1701183900000|2023-11-28 15:05:00|133.09|130.89|133.44|131.24|133.8|131.6|132.91|130.71|0
1701184200000|2023-11-28 15:10:00|133.36|131.16|133.26|131.06|134.25|132.05|133.18|130.98|0
1701184500000|2023-11-28 15:15:00|133.17|130.97|132.37|130.17|133.17|130.97|132.28|130.08|0
1701184800000|2023-11-28 15:20:00|132.28|130.08|132.55|130.35|132.72|130.52|131.92|129.72|0
1701185100000|2023-11-28 15:25:00|132.46|130.26|132.72|130.52|132.81|130.61|132.19|129.99|0
1701185400000|2023-11-28 15:30:00|132.81|130.61|132.36|130.16|132.99|130.79|132.19|129.99|0
1701185700000|2023-11-28 15:35:00|132.45|130.25|131.12|128.92|133.17|130.97|131.03|128.83|0
1701186000000|2023-11-28 15:40:00|131.03|128.83|128.05|125.85|131.03|128.83|127.96|125.76|0
1701186300000|2023-11-28 15:45:00|128.31|126.11|129.44|127.24|129.44|127.24|128.31|126.11|0
1701186600000|2023-11-28 15:50:00|129.36|127.16|130|127.8|130.04|127.84|128.66|126.46|0
1701186900000|2023-11-28 15:55:00|130.09|127.89|129.39|127.19|131.06|128.86|129.39|127.19|0
1701187200000|2023-11-28 16:00:00|129.3|127.1|129.3|127.1|130|127.8|129.22|127.02|0
1701187500000|2023-11-28 16:05:00|129.39|127.19|129.56|127.36|129.65|127.45|128.87|126.67|0
1701187800000|2023-11-28 16:10:00|129.65|127.45|129.04|126.84|130.26|128.06|128.95|126.75|0
1701188100000|2023-11-28 16:15:00|129.12|126.92|129.12|126.92|129.65|127.45|128.86|126.66|0
1701188400000|2023-11-28 16:20:00|129.04|126.84|127.73|125.53|129.3|127.1|127.73|125.53|0
1701188700000|2023-11-28 16:25:00|127.65|125.45|128.72|126.52|128.9|126.7|127.65|125.45|0
1701189000000|2023-11-28 16:30:00|128.64|126.44|126.74|124.54|128.72|126.52|126.48|124.28|0
1701189300000|2023-11-28 16:35:00|126.57|124.37|126.65|124.45|127|124.8|126.31|124.11|0
1701189600000|2023-11-28 16:40:00|126.74|124.54|127.04|124.84|127.21|125.01|126.22|124.02|0
1701189900000|2023-11-28 16:45:00|126.95|124.75|127.3|125.1|127.98|125.78|126.87|124.67|0
1701190200000|2023-11-28 16:50:00|127.29|125.09|127.89|125.69|127.98|125.78|127.29|125.09|0
1701190500000|2023-11-28 16:55:00|127.98|125.78|127.72|125.52|128.15|125.95|127.64|125.44|0
1701190800000|2023-11-28 17:00:00|127.64|125.44|127.81|125.61|127.89|125.69|127.63|125.43|0
1701191100000|2023-11-28 17:05:00|127.98|125.78|128.58|126.38|129.1|126.9|127.89|125.69|0
1701191400000|2023-11-28 17:10:00|128.49|126.29|128.58|126.38|128.67|126.47|128.23|126.03|0
1701191700000|2023-11-28 17:15:00|128.49|126.29|129.62|127.42|129.7|127.5|128.49|126.29|0
1701192000000|2023-11-28 17:20:00|129.53|127.33|129.44|127.24|129.7|127.5|129.35|127.15|0
1701192300000|2023-11-28 17:25:00|129.35|127.15|129.87|127.67|130.05|127.85|129.35|127.15|0
1701192600000|2023-11-28 17:30:00|129.96|127.76|131.18|128.98|131.98|129.78|129.96|127.76|0
1701192900000|2023-11-28 17:35:00|131.1|128.9|130.01|127.81|131.27|129.07|129.83|127.63|0
1701193200000|2023-11-28 17:40:00|129.92|127.72|130.62|128.42|130.88|128.68|129.92|127.72|0
1701193500000|2023-11-28 17:45:00|130.53|128.33|131.06|128.86|131.06|128.86|130.53|128.33|0
1701193800000|2023-11-28 17:50:00|131.14|128.94|130.79|128.59|132.03|129.83|130.79|128.59|0
1701194100000|2023-11-28 17:55:00|130.88|128.68|130.97|128.77|131.23|129.03|130.53|128.33|0
1701194400000|2023-11-28 18:00:00|131.05|128.85|133.26|131.06|134.88|132.68|131.05|128.85|0
1701194700000|2023-11-28 18:05:00|133.17|130.97|132.73|130.53|133.26|131.06|132.37|130.17|0
1701195000000|2023-11-28 18:10:00|132.86|130.66|134.06|131.86|134.56|132.36|132.86|130.66|0
1701195300000|2023-11-28 18:15:00|134.15|131.95|133.53|131.33|134.78|132.58|131.84|129.64|0
1701195600000|2023-11-28 18:20:00|133.44|131.24|133.61|131.41|133.79|131.59|132.9|130.7|0
1701195900000|2023-11-28 18:25:00|133.7|131.5|132.37|130.17|133.88|131.68|132.1|129.9|0
1701196200000|2023-11-28 18:30:00|132.28|130.08|132.1|129.9|132.63|130.43|132.01|129.81|0
1701196500000|2023-11-28 18:35:00|132.19|129.99|132.19|129.99|132.54|130.34|131.83|129.63|0
1701196800000|2023-11-28 18:40:00|132.28|130.08|132.19|129.99|132.45|130.25|131.83|129.63|0
1701197100000|2023-11-28 18:45:00|132.1|129.9|131.74|129.54|132.27|130.07|131.39|129.19|0
1701197400000|2023-11-28 18:50:00|131.83|129.63|131.83|129.63|131.92|129.72|131.48|129.28|0
1701197700000|2023-11-28 18:55:00|131.92|129.72|132.8|130.6|132.98|130.78|131.92|129.72|0
1701198000000|2023-11-28 19:00:00|132.89|130.69|132.89|130.69|132.89|130.69|132.45|130.25|0
1701198300000|2023-11-28 19:05:00|132.8|130.6|133.06|130.86|133.42|131.22|132.36|130.16|0
1701198600000|2023-11-28 19:10:00|132.98|130.78|133.06|130.86|133.06|130.86|132.18|129.98|0
1701198900000|2023-11-28 19:15:00|133.15|130.95|133.06|130.86|133.24|131.04|132.44|130.24|0
1701199200000|2023-11-28 19:20:00|132.97|130.77|133.33|131.13|133.6|131.4|132.17|129.97|0
1701199500000|2023-11-28 19:25:00|133.24|131.04|133.33|131.13|133.33|131.13|132.88|130.68|0
1701199800000|2023-11-28 19:30:00|133.24|131.04|133.32|131.12|134.22|132.02|133.15|130.95|0
1701200100000|2023-11-28 19:35:00|133.23|131.03|132.17|129.97|133.23|131.03|132.08|129.88|0
1701200400000|2023-11-28 19:40:00|132.08|129.88|132.25|130.05|132.52|130.32|131.81|129.61|0
1701200700000|2023-11-28 19:45:00|132.17|129.97|132.08|129.88|132.34|130.14|131.72|129.52|0
1701201000000|2023-11-28 19:50:00|131.99|129.79|130.93|128.73|131.99|129.79|130.93|128.73|0
1701201300000|2023-11-28 19:55:00|130.84|128.64|131.45|129.25|131.72|129.52|130.84|128.64|0
1701201600000|2023-11-28 20:00:00|131.37|129.17|131.54|129.34|131.9|129.7|131.37|129.17|0
1701201900000|2023-11-28 20:05:00|131.63|129.43|132.16|129.96|132.25|130.05|131.54|129.34|0
1701202200000|2023-11-28 20:10:00|132.07|129.87|132.42|130.22|132.69|130.49|131.63|129.43|0
1701202500000|2023-11-28 20:15:00|132.51|130.31|130.77|128.57|132.69|130.49|130.77|128.57|0
1701202800000|2023-11-28 20:20:00|130.85|128.65|131.03|128.83|132.36|130.16|130.76|128.56|0
1701203100000|2023-11-28 20:25:00|131.21|129.01|130.94|128.74|131.47|129.27|130.5|128.3|0
1701203400000|2023-11-28 20:30:00|130.85|128.65|130.94|128.74|131.11|128.91|130.59|128.39|0
1701203700000|2023-11-28 20:35:00|131.03|128.83|131.02|128.82|131.38|129.18|130.85|128.65|0
1701204000000|2023-11-28 20:40:00|131.11|128.91|130.32|128.12|131.29|129.09|130.14|127.94|0
1701204300000|2023-11-28 20:45:00|130.23|128.03|129.26|127.06|130.32|128.12|129.17|126.97|0
1701204600000|2023-11-28 20:50:00|129|126.8|129.87|127.67|130.23|128.03|128.48|126.28|0
1701204900000|2023-11-28 20:55:00|129.96|127.76|129.43|127.23|129.96|127.76|128.47|126.27|0
1701205200000|2023-11-28 21:00:00|129.26|127.06|128.91|126.71|129.26|127.06|128.82|126.62|0
1701205500000|2023-11-28 21:05:00|128.82|126.62|128.99|126.79|128.99|126.79|128.82|126.62|0
1701205800000|2023-11-28 21:10:00|128.9|126.7|128.82|126.62|128.99|126.79|128.82|126.62|0
1701206100000|2023-11-28 21:15:00|128.92|126.52|128.83|126.43|128.92|126.52|128.83|126.43|0
1701206400000|2023-11-28 21:20:00|128.91|126.51|128.65|126.25|128.91|126.51|128.56|126.16|0
1701206700000|2023-11-28 21:25:00|128.74|126.34|128.74|126.34|128.83|126.43|128.74|126.34|0
1701207000000|2023-11-28 21:30:00|128.65|126.25|128.65|126.25|128.65|126.25|128.56|126.16|0
1701207300000|2023-11-28 21:35:00|128.56|126.16|128.82|126.42|128.82|126.42|128.56|126.16|0
1701207600000|2023-11-28 21:40:00|128.73|126.33|128.65|126.25|128.73|126.33|128.65|126.25|0
1701207900000|2023-11-28 21:45:00|128.64|126.24|128.73|126.33|128.73|126.33|128.64|126.24|0
1701208200000|2023-11-28 21:50:00|128.82|126.42|128.82|126.42|128.82|126.42|128.73|126.33|0
1701208500000|2023-11-28 21:55:00|128.9|126.5|128.98|126.58|129.03|126.63|128.9|126.5|0
1701208800000|2023-11-28 22:00:00|128.99|126.59|128.9|126.5|128.99|126.59|128.88|126.48|0
1701209100000|2023-11-28 22:05:00|128.87|126.47|129.01|126.61|129.09|126.69|128.87|126.47|0
1701209400000|2023-11-28 22:10:00|129.03|126.63|128.97|126.57|129.03|126.63|128.94|126.54|0
1701209700000|2023-11-28 22:15:00|128.9|126.5|128.94|126.54|128.98|126.58|128.85|126.45|0
1701210000000|2023-11-28 22:20:00|128.95|126.55|128.95|126.55|128.95|126.55|128.95|126.55|0
1701210300000|2023-11-28 22:25:00|128.98|126.58|128.98|126.58|128.98|126.58|128.98|126.58|0
1701210600000|2023-11-28 22:30:00|128.89|126.49|128.97|126.57|128.98|126.58|128.89|126.49|0
1701210900000|2023-11-28 22:35:00|128.91|126.51|128.85|126.45|128.91|126.51|128.85|126.45|0
1701211500000|2023-11-28 22:45:00|128.84|126.44|128.84|126.44|128.84|126.44|128.84|126.44|0
1701211800000|2023-11-28 22:50:00|128.85|126.45|128.85|126.45|128.89|126.49|128.85|126.45|0
1701212100000|2023-11-28 22:55:00|128.87|126.47|128.76|126.36|128.87|126.47|128.76|126.36|0
1701212400000|2023-11-28 23:00:00|128.85|126.45|129.32|126.92|129.41|127.01|128.84|126.44|0
1701212700000|2023-11-28 23:05:00|129.41|127.01|129.32|126.92|129.41|127.01|129.23|126.83|0
1701213000000|2023-11-28 23:10:00|129.4|127|128.97|126.57|129.4|127|128.97|126.57|0
1701213300000|2023-11-28 23:15:00|129.05|126.65|128.96|126.56|129.1|126.7|128.88|126.48|0
1701213600000|2023-11-28 23:20:00|128.88|126.48|128.96|126.56|129.05|126.65|128.7|126.3|0
1701213900000|2023-11-28 23:25:00|128.87|126.47|128.87|126.47|128.96|126.56|128.87|126.47|0
1701214200000|2023-11-28 23:30:00|128.79|126.39|128.78|126.38|128.96|126.56|128.78|126.38|0
1701214500000|2023-11-28 23:35:00|128.87|126.47|128.61|126.21|128.87|126.47|128.61|126.21|0
1701214800000|2023-11-28 23:40:00|128.7|126.3|128.78|126.38|128.87|126.47|128.61|126.21|0
1701215100000|2023-11-28 23:45:00|128.87|126.47|128.69|126.29|128.87|126.47|128.69|126.29|0
1701215400000|2023-11-28 23:50:00|128.78|126.38|128.78|126.38|128.78|126.38|128.6|126.2|0
1701215700000|2023-11-28 23:55:00|128.87|126.47|128.86|126.46|128.87|126.47|128.78|126.38|0
1701216000000|2023-11-29 00:00:00|128.78|126.38|128.86|126.46|128.86|126.46|128.69|126.29|0
1701216300000|2023-11-29 00:05:00|128.77|126.37|128.77|126.37|128.86|126.46|128.77|126.37|0
1701216600000|2023-11-29 00:10:00|128.86|126.46|128.95|126.55|128.95|126.55|128.86|126.46|0
1701216900000|2023-11-29 00:15:00|128.86|126.46|128.86|126.46|128.95|126.55|128.68|126.28|0
1701217200000|2023-11-29 00:20:00|128.77|126.37|128.86|126.46|128.94|126.54|128.77|126.37|0
1701217500000|2023-11-29 00:25:00|128.77|126.37|128.85|126.45|128.94|126.54|128.77|126.37|0
1701217800000|2023-11-29 00:30:00|128.77|126.37|128.77|126.37|128.85|126.45|128.68|126.28|0
1701218100000|2023-11-29 00:35:00|128.76|126.36|128.68|126.28|128.85|126.45|128.59|126.19|0
1701218400000|2023-11-29 00:40:00|128.59|126.19|128.59|126.19|128.68|126.28|128.59|126.19|0
1701218700000|2023-11-29 00:45:00|128.41|126.01|128.32|125.92|128.41|126.01|128.32|125.92|0
1701219000000|2023-11-29 00:50:00|128.41|126.01|127.8|125.4|128.41|126.01|127.54|125.14|0
1701219300000|2023-11-29 00:55:00|127.89|125.49|127.89|125.49|127.97|125.57|127.8|125.4|0
1701219600000|2023-11-29 01:00:00|127.8|125.4|126.85|124.45|127.89|125.49|126.68|124.28|0
1701219900000|2023-11-29 01:05:00|126.76|124.36|127.36|124.96|127.36|124.96|126.67|124.27|0
1701220200000|2023-11-29 01:10:00|127.45|125.05|127.1|124.7|127.54|125.14|127.02|124.62|0
1701220500000|2023-11-29 01:15:00|127.19|124.79|127.27|124.87|127.36|124.96|127.02|124.62|0
1701220800000|2023-11-29 01:20:00|127.36|124.96|127.92|125.52|128.01|125.61|127.27|124.87|0
1701221100000|2023-11-29 01:25:00|128.01|125.61|127.92|125.52|128.09|125.69|127.57|125.17|0
1701221400000|2023-11-29 01:30:00|127.9|125.7|127.9|125.7|127.99|125.79|127.73|125.53|0
1701221700000|2023-11-29 01:35:00|127.82|125.62|127.81|125.61|127.99|125.79|127.73|125.53|0
1701222000000|2023-11-29 01:40:00|127.9|125.7|127.99|125.79|128.07|125.87|127.81|125.61|0
1701222300000|2023-11-29 01:45:00|127.9|125.7|128.33|126.13|128.33|126.13|127.81|125.61|0
1701222600000|2023-11-29 01:50:00|128.24|126.04|127.98|125.78|128.33|126.13|127.98|125.78|0
1701222900000|2023-11-29 01:55:00|127.9|125.7|127.81|125.61|127.98|125.78|127.72|125.52|0
1701223200000|2023-11-29 02:00:00|127.72|125.52|127.63|125.43|127.81|125.61|127.63|125.43|0
1701223500000|2023-11-29 02:05:00|127.55|125.35|127.55|125.35|127.63|125.43|127.37|125.17|0
1701223800000|2023-11-29 02:10:00|127.46|125.26|127.63|125.43|127.72|125.52|127.37|125.17|0
1701224100000|2023-11-29 02:15:00|127.72|125.52|127.63|125.43|127.72|125.52|127.37|125.17|0
1701224400000|2023-11-29 02:20:00|127.54|125.34|127.54|125.34|127.71|125.51|127.54|125.34|0
1701224700000|2023-11-29 02:25:00|127.45|125.25|127.63|125.43|127.63|125.43|127.45|125.25|0
1701225000000|2023-11-29 02:30:00|127.54|125.34|127.62|125.42|127.63|125.43|127.45|125.25|0
1701225300000|2023-11-29 02:35:00|127.45|125.25|127.88|125.68|127.97|125.77|127.36|125.16|0
1701225600000|2023-11-29 02:40:00|127.97|125.77|127.88|125.68|128.05|125.85|127.79|125.59|0
1701225900000|2023-11-29 02:45:00|127.97|125.77|127.88|125.68|128.05|125.85|127.79|125.59|0
1701226200000|2023-11-29 02:50:00|127.71|125.51|127.62|125.42|127.79|125.59|127.53|125.33|0
1701226500000|2023-11-29 02:55:00|127.53|125.33|127.88|125.68|128.05|125.85|127.53|125.33|0
1701226800000|2023-11-29 03:00:00|127.79|125.59|127.96|125.76|127.96|125.76|127.79|125.59|0
1701227100000|2023-11-29 03:05:00|127.87|125.67|128.31|126.11|128.31|126.11|127.87|125.67|0
1701227400000|2023-11-29 03:10:00|128.22|126.02|128.3|126.1|128.39|126.19|128.13|125.93|0
1701227700000|2023-11-29 03:15:00|128.39|126.19|128.39|126.19|128.56|126.36|128.3|126.1|0
1701228000000|2023-11-29 03:20:00|128.3|126.1|128.21|126.01|128.39|126.19|128.21|126.01|0
1701228300000|2023-11-29 03:25:00|128.3|126.1|128.13|125.93|128.3|126.1|128.13|125.93|0
1701228600000|2023-11-29 03:30:00|128.04|125.84|127.95|125.75|128.21|126.01|127.95|125.75|0
1701228900000|2023-11-29 03:35:00|127.86|125.66|127.69|125.49|127.86|125.66|127.69|125.49|0
1701229200000|2023-11-29 03:40:00|127.78|125.58|127.43|125.23|127.78|125.58|127.43|125.23|0
1701229500000|2023-11-29 03:45:00|127.51|125.31|127.34|125.14|127.51|125.31|127.34|125.14|0
1701229800000|2023-11-29 03:50:00|127.25|125.05|127.43|125.23|127.51|125.31|127.25|125.05|0
1701230100000|2023-11-29 03:55:00|127.51|125.31|127.34|125.14|127.51|125.31|127.34|125.14|0
1701230400000|2023-11-29 04:00:00|127.25|125.05|127.25|125.05|127.34|125.14|127.25|125.05|0
1701230700000|2023-11-29 04:05:00|127.34|125.14|127.25|125.05|127.42|125.22|127.25|125.05|0
1701231000000|2023-11-29 04:10:00|127.16|124.96|127.25|125.05|127.25|125.05|127.07|124.87|0
1701231300000|2023-11-29 04:15:00|127.33|125.13|127.24|125.04|127.42|125.22|127.24|125.04|0
1701231600000|2023-11-29 04:20:00|127.16|124.96|127.07|124.87|127.24|125.04|127.07|124.87|0
1701231900000|2023-11-29 04:25:00|127.16|124.96|126.98|124.78|127.16|124.96|126.98|124.78|0
1701232200000|2023-11-29 04:30:00|127.07|124.87|127.15|124.95|127.15|124.95|126.98|124.78|0
1701232500000|2023-11-29 04:35:00|127.24|125.04|127.24|125.04|127.24|125.04|127.07|124.87|0
1701232800000|2023-11-29 04:40:00|127.32|125.12|127.32|125.12|127.32|125.12|127.15|124.95|0
1701233100000|2023-11-29 04:45:00|127.24|125.04|127.23|125.03|127.24|125.04|127.15|124.95|0
1701233400000|2023-11-29 04:50:00|127.15|124.95|127.41|125.21|127.41|125.21|127.15|124.95|0
1701233700000|2023-11-29 04:55:00|127.32|125.12|127.32|125.12|127.32|125.12|127.15|124.95|0
1701234000000|2023-11-29 05:00:00|127.23|125.03|127.32|125.12|127.4|125.2|127.23|125.03|0
1701234300000|2023-11-29 05:05:00|127.4|125.2|127.14|124.94|127.4|125.2|127.14|124.94|0
1701234600000|2023-11-29 05:10:00|127.23|125.03|127.66|125.46|127.66|125.46|127.14|124.94|0
1701234900000|2023-11-29 05:15:00|127.57|125.37|127.4|125.2|127.57|125.37|127.4|125.2|0
1701235200000|2023-11-29 05:20:00|127.44|125.24|127.66|125.46|127.66|125.46|127.4|125.2|0
1701235500000|2023-11-29 05:25:00|127.57|125.37|127.48|125.28|127.91|125.71|127.48|125.28|0
1701235800000|2023-11-29 05:30:00|127.57|125.37|127.74|125.54|127.83|125.63|127.57|125.37|0
1701236100000|2023-11-29 05:35:00|127.65|125.45|127.74|125.54|127.82|125.62|127.65|125.45|0
1701236400000|2023-11-29 05:40:00|127.82|125.62|127.74|125.54|127.91|125.71|127.74|125.54|0
1701236700000|2023-11-29 05:45:00|127.82|125.62|127.65|125.45|127.91|125.71|127.65|125.45|0
1701237000000|2023-11-29 05:50:00|127.61|125.41|127.56|125.36|127.73|125.53|127.56|125.36|0
1701237300000|2023-11-29 05:55:00|127.65|125.45|127.39|125.19|127.65|125.45|127.3|125.1|0
1701237600000|2023-11-29 06:00:00|127.47|125.27|127.73|125.53|127.82|125.62|127.47|125.27|0
1701237900000|2023-11-29 06:05:00|127.82|125.62|127.64|125.44|127.82|125.62|127.64|125.44|0
1701238200000|2023-11-29 06:10:00|127.73|125.53|127.81|125.61|127.99|125.79|127.64|125.44|0
1701238500000|2023-11-29 06:15:00|127.9|125.7|127.81|125.61|127.99|125.79|127.81|125.61|0
1701238800000|2023-11-29 06:20:00|127.9|125.7|127.64|125.44|127.9|125.7|127.64|125.44|0
1701239100000|2023-11-29 06:25:00|127.55|125.35|127.81|125.61|127.81|125.61|127.55|125.35|0
1701239400000|2023-11-29 06:30:00|127.55|125.35|126.94|124.74|127.55|125.35|126.86|124.66|0
1701239700000|2023-11-29 06:35:00|126.86|124.66|126.94|124.74|127.03|124.83|126.86|124.66|0
1701240000000|2023-11-29 06:40:00|126.85|124.65|127.11|124.91|127.2|125|126.85|124.65|0
1701240300000|2023-11-29 06:45:00|127.03|124.83|126.94|124.74|127.11|124.91|126.94|124.74|0
1701240600000|2023-11-29 06:50:00|127.02|124.82|127.58|125.38|128.31|126.11|126.94|124.74|0
1701240900000|2023-11-29 06:55:00|127.67|125.47|127.58|125.38|127.84|125.64|127.5|125.3|0
1701241200000|2023-11-29 07:00:00|127.67|125.47|128.01|125.81|128.18|125.98|127.67|125.47|0
1701241500000|2023-11-29 07:05:00|128.1|125.9|128.1|125.9|128.27|126.07|127.84|125.64|0
1701241800000|2023-11-29 07:10:00|128.01|125.81|128.01|125.81|128.18|125.98|127.92|125.72|0
1701242100000|2023-11-29 07:15:00|128.09|125.89|128.01|125.81|128.09|125.89|127.92|125.72|0
1701242400000|2023-11-29 07:20:00|127.92|125.72|127.92|125.72|128.18|125.98|127.92|125.72|0
1701242700000|2023-11-29 07:25:00|127.83|125.63|127.92|125.72|128.18|125.98|127.83|125.63|0
1701243000000|2023-11-29 07:30:00|128|125.8|128.09|125.89|128.09|125.89|127.83|125.63|0
1701243300000|2023-11-29 07:35:00|128|125.8|128.17|125.97|128.26|126.06|127.91|125.71|0
1701243600000|2023-11-29 07:40:00|128.26|126.06|128.34|126.14|128.6|126.4|128.26|126.06|0
1701243900000|2023-11-29 07:45:00|128.26|126.06|128.26|126.06|128.43|126.23|128.08|125.88|0
1701244200000|2023-11-29 07:50:00|128.17|125.97|128.99|126.79|130.2|128|128.17|125.97|0
1701244500000|2023-11-29 07:55:00|128.9|126.7|128.99|126.79|129.07|126.87|128.73|126.53|0
1701244800000|2023-11-29 08:00:00|128.81|126.61|128.72|126.52|129.16|126.96|128.55|126.35|0
1701245100000|2023-11-29 08:05:00|128.81|126.61|128.29|126.09|128.9|126.7|128.2|126|0
1701245400000|2023-11-29 08:10:00|128.2|126|128.29|126.09|128.72|126.52|128.2|126|0
1701245700000|2023-11-29 08:15:00|128.37|126.17|128.46|126.26|128.46|126.26|128.11|125.91|0
1701246000000|2023-11-29 08:20:00|128.55|126.35|128.8|126.6|128.98|126.78|128.46|126.26|0
1701246300000|2023-11-29 08:25:00|128.72|126.52|129.32|127.12|129.32|127.12|128.72|126.52|0
1701246600000|2023-11-29 08:30:00|129.41|127.21|128.97|126.77|129.41|127.21|128.63|126.43|0
1701246900000|2023-11-29 08:35:00|129.06|126.86|127.42|125.22|129.06|126.86|127.42|125.22|0
1701247200000|2023-11-29 08:40:00|127.33|125.13|127.07|124.87|127.42|125.22|126.73|124.53|0
1701247500000|2023-11-29 08:45:00|127.16|124.96|127.33|125.13|127.42|125.22|126.9|124.7|0
1701247800000|2023-11-29 08:50:00|127.42|125.22|127.5|125.3|127.72|125.52|127.24|125.04|0
1701248100000|2023-11-29 08:55:00|127.41|125.21|127.41|125.21|127.59|125.39|127.24|125.04|0
1701248400000|2023-11-29 09:00:00|127.33|125.13|127.32|125.12|127.76|125.56|127.15|124.95|0
1701248700000|2023-11-29 09:05:00|127.41|125.21|127.24|125.04|127.5|125.3|127.07|124.87|0
1701249000000|2023-11-29 09:10:00|127.24|125.04|127.32|125.12|127.58|125.38|127.15|124.95|0
1701249300000|2023-11-29 09:15:00|127.15|124.95|126.89|124.69|127.32|125.12|126.89|124.69|0
1701249600000|2023-11-29 09:20:00|126.98|124.78|126.12|123.92|127.06|124.86|126.12|123.92|0
1701249900000|2023-11-29 09:25:00|126.21|124.01|125.69|123.49|126.38|124.18|125.69|123.49|0
1701250200000|2023-11-29 09:30:00|125.61|123.41|126.12|123.92|126.12|123.92|125.61|123.41|0
1701250500000|2023-11-29 09:35:00|126.2|124|126.2|124|126.37|124.17|125.86|123.66|0
1701250800000|2023-11-29 09:40:00|126.12|123.92|126.54|124.34|126.63|124.43|125.95|123.75|0
1701251100000|2023-11-29 09:45:00|126.46|124.26|125.86|123.66|126.54|124.34|125.77|123.57|0
1701251400000|2023-11-29 09:50:00|125.77|123.57|125.26|123.06|125.77|123.57|125.26|123.06|0
1701251700000|2023-11-29 09:55:00|125.35|123.15|125.6|123.4|125.68|123.48|125.26|123.06|0
1701252000000|2023-11-29 10:00:00|125.68|123.48|125.68|123.48|125.85|123.65|125.51|123.31|0
1701252300000|2023-11-29 10:05:00|125.6|123.4|125.51|123.31|125.77|123.57|125.34|123.14|0
1701252600000|2023-11-29 10:10:00|125.6|123.4|125.76|123.56|125.76|123.56|125.34|123.14|0
1701252900000|2023-11-29 10:15:00|125.85|123.65|125.85|123.65|126.1|123.9|125.85|123.65|0
1701253200000|2023-11-29 10:20:00|125.89|123.69|125.85|123.65|125.89|123.69|125.68|123.48|0
1701253500000|2023-11-29 10:25:00|125.89|123.69|125.67|123.47|126.02|123.82|125.67|123.47|0
1701253800000|2023-11-29 10:30:00|125.76|123.56|125.76|123.56|126.1|123.9|125.5|123.3|0
1701254100000|2023-11-29 10:35:00|125.84|123.64|125.76|123.56|125.93|123.73|125.59|123.39|0
1701254400000|2023-11-29 10:40:00|125.67|123.47|126.01|123.81|126.1|123.9|125.67|123.47|0
1701254700000|2023-11-29 10:45:00|126.18|123.98|125.92|123.72|126.18|123.98|125.84|123.64|0
1701255000000|2023-11-29 10:50:00|125.84|123.64|125.5|123.3|125.84|123.64|125.5|123.3|0
1701255300000|2023-11-29 10:55:00|125.58|123.38|125.66|123.46|125.92|123.72|125.5|123.3|0
1701255600000|2023-11-29 11:00:00|125.58|123.38|125.92|123.72|125.92|123.72|125.41|123.21|0
1701255900000|2023-11-29 11:05:00|125.83|123.63|125.92|123.72|126.09|123.89|125.75|123.55|0
1701256200000|2023-11-29 11:10:00|125.83|123.63|125.83|123.63|125.88|123.68|125.49|123.29|0
1701256500000|2023-11-29 11:15:00|125.91|123.71|125.83|123.63|126.08|123.88|125.83|123.63|0
1701256800000|2023-11-29 11:20:00|125.91|123.71|125.74|123.54|126|123.8|125.74|123.54|0
1701257100000|2023-11-29 11:25:00|125.66|123.46|125.74|123.54|125.82|123.62|125.49|123.29|0
1701257400000|2023-11-29 11:30:00|125.82|123.62|125.82|123.62|125.99|123.79|125.74|123.54|0
1701257700000|2023-11-29 11:35:00|125.91|123.71|125.74|123.54|126.08|123.88|125.74|123.54|0
1701258000000|2023-11-29 11:40:00|125.82|123.62|125.82|123.62|125.82|123.62|125.57|123.37|0
1701258300000|2023-11-29 11:45:00|125.65|123.45|125.56|123.36|125.82|123.62|125.56|123.36|0
1701258600000|2023-11-29 11:50:00|125.65|123.45|124.88|122.68|125.65|123.45|124.88|122.68|0
1701258900000|2023-11-29 11:55:00|124.38|122.18|124.71|122.51|124.71|122.51|124.21|122.01|0
1701259200000|2023-11-29 12:00:00|124.63|122.43|124.88|122.68|125.13|122.93|124.54|122.34|0
1701259500000|2023-11-29 12:05:00|125.05|122.85|125.22|123.02|125.22|123.02|124.79|122.59|0
1701259800000|2023-11-29 12:10:00|125.3|123.1|124.54|122.34|125.3|123.1|124.54|122.34|0
1701260100000|2023-11-29 12:15:00|124.62|122.42|124.33|122.13|124.62|122.42|124.2|122|0
1701260400000|2023-11-29 12:20:00|124.37|122.17|124.2|122|124.45|122.25|124.2|122|0
1701260700000|2023-11-29 12:25:00|124.28|122.08|124.45|122.25|124.53|122.33|124.11|121.91|0
1701261000000|2023-11-29 12:30:00|124.37|122.17|124.11|121.91|124.37|122.17|123.77|121.57|0
1701261300000|2023-11-29 12:35:00|124.19|121.99|124.02|121.82|124.19|121.99|123.94|121.74|0
1701261600000|2023-11-29 12:40:00|124.11|121.91|124.44|122.24|124.45|122.25|124.11|121.91|0
1701261900000|2023-11-29 12:45:00|124.36|122.16|124.27|122.07|124.61|122.41|124.19|121.99|0
1701262200000|2023-11-29 12:50:00|124.36|122.16|124.1|121.9|124.44|122.24|124.1|121.9|0
1701262500000|2023-11-29 12:55:00|124.19|121.99|123.43|121.23|124.27|122.07|123.43|121.23|0
1701262800000|2023-11-29 13:00:00|123.35|121.15|123.26|121.06|123.43|121.23|123.09|120.89|0
1701263100000|2023-11-29 13:05:00|123.18|120.98|124.29|122.09|125.49|123.29|122.92|120.72|0
1701263400000|2023-11-29 13:10:00|124.37|122.17|124.29|122.09|124.46|122.26|124.12|121.92|0
1701263700000|2023-11-29 13:15:00|124.2|122|124.37|122.17|124.37|122.17|124.12|121.92|0
1701264000000|2023-11-29 13:20:00|124.2|122|123.7|121.5|124.29|122.09|123.7|121.5|0
1701264300000|2023-11-29 13:25:00|123.61|121.41|123.82|121.62|123.86|121.66|123.61|121.41|0
1701264600000|2023-11-29 13:30:00|123.86|121.66|124.2|122|124.62|122.42|122.86|120.66|0
1701264900000|2023-11-29 13:35:00|124.28|122.08|124.95|122.75|125.04|122.84|124.11|121.91|0
1701265200000|2023-11-29 13:40:00|124.87|122.67|124.04|121.84|125.04|122.84|123.87|121.67|0
1701265500000|2023-11-29 13:45:00|124.13|121.93|124.38|122.18|124.38|122.18|123.87|121.67|0
1701265800000|2023-11-29 13:50:00|124.29|122.09|124.37|122.17|124.54|122.34|124.12|121.92|0
1701266100000|2023-11-29 13:55:00|124.29|122.09|124.12|121.92|124.37|122.17|123.79|121.59|0
1701266400000|2023-11-29 14:00:00|124.04|121.84|123.53|121.33|124.79|122.59|123.45|121.25|0
1701266700000|2023-11-29 14:05:00|123.45|121.25|123.62|121.42|123.62|121.42|123.11|120.91|0
1701267000000|2023-11-29 14:10:00|123.53|121.33|124.28|122.08|124.29|122.09|123.53|121.33|0
1701267300000|2023-11-29 14:15:00|124.2|122|124.28|122.08|124.62|122.42|124.03|121.83|0
1701267600000|2023-11-29 14:20:00|124.37|122.17|123.95|121.75|124.45|122.25|123.53|121.33|0
1701267900000|2023-11-29 14:25:00|124.11|121.91|123.94|121.74|124.11|121.91|123.11|120.91|0
1701268200000|2023-11-29 14:30:00|124.2|122|121.69|119.49|124.45|122.25|121.69|119.49|0
1701268500000|2023-11-29 14:35:00|121.61|119.41|122.4|120.2|122.98|120.78|121.2|119|0
1701268800000|2023-11-29 14:40:00|122.48|120.28|123.15|120.95|123.23|121.03|122.15|119.95|0
1701269100000|2023-11-29 14:45:00|123.06|120.86|121.98|119.78|123.06|120.86|121.9|119.7|0
1701269400000|2023-11-29 14:50:00|121.9|119.7|121.24|119.04|122.81|120.61|121.16|118.96|0
1701269700000|2023-11-29 14:55:00|121.32|119.12|121.32|119.12|121.65|119.45|120.75|118.55|0
1701270000000|2023-11-29 15:00:00|121.16|118.96|122.89|120.69|122.89|120.69|120.91|118.71|0
1701270300000|2023-11-29 15:05:00|122.97|120.77|126.22|124.02|126.39|124.19|122.81|120.61|0
1701270600000|2023-11-29 15:10:00|126.39|124.19|126.9|124.7|127.33|125.13|126.22|124.02|0
1701270900000|2023-11-29 15:15:00|126.82|124.62|127.66|125.46|127.75|125.55|126.56|124.36|0
1701271200000|2023-11-29 15:20:00|128.18|125.98|128.69|126.49|128.78|126.58|126.9|124.7|0
1701271500000|2023-11-29 15:25:00|128.78|126.58|127.66|125.46|128.78|126.58|127.49|125.29|0
1701271800000|2023-11-29 15:30:00|127.75|125.55|128.17|125.97|128.26|126.06|127.06|124.86|0
1701272100000|2023-11-29 15:35:00|128.09|125.89|128.17|125.97|128.51|126.31|127.57|125.37|0
1701272400000|2023-11-29 15:40:00|128.08|125.88|127.83|125.63|128.77|126.57|127.66|125.46|0
1701272700000|2023-11-29 15:45:00|127.91|125.71|128.08|125.88|128.51|126.31|127.74|125.54|0
1701273000000|2023-11-29 15:50:00|128|125.8|126.63|124.43|128.08|125.88|126.46|124.26|0
1701273300000|2023-11-29 15:55:00|126.55|124.35|127.14|124.94|127.23|125.03|126.21|124.01|0
1701273600000|2023-11-29 16:00:00|127.23|125.03|127.14|124.94|127.74|125.54|126.71|124.51|0
1701273900000|2023-11-29 16:05:00|127.22|125.02|128.85|126.65|128.93|126.73|127.14|124.94|0
1701274200000|2023-11-29 16:10:00|128.93|126.73|130.23|128.03|130.57|128.37|128.76|126.56|0
1701274500000|2023-11-29 16:15:00|130.31|128.11|131.01|128.81|132.05|129.85|130.05|127.85|0
1701274800000|2023-11-29 16:20:00|131.09|128.89|130.11|127.91|131.62|129.42|129.08|126.88|0
1701275100000|2023-11-29 16:25:00|130.02|127.82|130.98|128.78|131.07|128.87|129.94|127.74|0
1701275400000|2023-11-29 16:30:00|130.89|128.69|131.24|129.04|131.59|129.39|130.28|128.08|0
1701275700000|2023-11-29 16:35:00|131.15|128.95|130.11|127.91|131.15|128.95|129.76|127.56|0
1701276000000|2023-11-29 16:40:00|130.02|127.82|129.58|127.38|130.19|127.99|129.24|127.04|0
1701276300000|2023-11-29 16:45:00|129.5|127.3|129.41|127.21|129.67|127.47|129.23|127.03|0
1701276600000|2023-11-29 16:50:00|129.49|127.29|128.71|126.51|130.01|127.81|128.71|126.51|0
1701276900000|2023-11-29 16:55:00|128.8|126.6|128.8|126.6|129.14|126.94|128.71|126.51|0
1701277200000|2023-11-29 17:00:00|128.88|126.68|129.32|127.12|129.49|127.29|128.8|126.6|0
1701277500000|2023-11-29 17:05:00|129.23|127.03|128.62|126.42|129.4|127.2|128.45|126.25|0
1701277800000|2023-11-29 17:10:00|128.54|126.34|128.19|125.99|128.79|126.59|127.93|125.73|0
1701278100000|2023-11-29 17:15:00|128.28|126.08|128.1|125.9|128.45|126.25|127.84|125.64|0
1701278400000|2023-11-29 17:20:00|128.19|125.99|128.01|125.81|128.19|125.99|127.67|125.47|0
1701278700000|2023-11-29 17:25:00|127.97|125.77|127.31|125.11|128.65|126.45|127.31|125.11|0
1701279000000|2023-11-29 17:30:00|127.4|125.2|127.06|124.86|127.57|125.37|126.97|124.77|0
1701279300000|2023-11-29 17:35:00|127.14|124.94|127.05|124.85|127.4|125.2|126.97|124.77|0
1701279600000|2023-11-29 17:40:00|126.97|124.77|127.14|124.94|127.39|125.19|126.88|124.68|0
1701279900000|2023-11-29 17:45:00|127.22|125.02|127.05|124.85|127.39|125.19|126.8|124.6|0
1701280200000|2023-11-29 17:50:00|127.14|124.94|126.96|124.76|127.39|125.19|126.71|124.51|0
1701280500000|2023-11-29 17:55:00|126.88|124.68|126.96|124.76|127.31|125.11|126.88|124.68|0
1701280800000|2023-11-29 18:00:00|126.88|124.68|127.22|125.02|127.56|125.36|126.45|124.25|0
1701281100000|2023-11-29 18:05:00|127.13|124.93|127.3|125.1|127.99|125.79|126.96|124.76|0
1701281400000|2023-11-29 18:10:00|127.21|125.01|128.16|125.96|128.16|125.96|127.21|125.01|0
1701281700000|2023-11-29 18:15:00|128.24|126.04|128.24|126.04|128.5|126.3|127.81|125.61|0
1701282000000|2023-11-29 18:20:00|128.33|126.13|127.98|125.78|128.41|126.21|127.9|125.7|0
1701282300000|2023-11-29 18:25:00|128.07|125.87|126.95|124.75|128.15|125.95|126.87|124.67|0
1701282600000|2023-11-29 18:30:00|127.21|125.01|128.58|126.38|128.93|126.73|127.12|124.92|0
1701282900000|2023-11-29 18:35:00|128.5|126.3|127.63|125.43|128.75|126.55|127.55|125.35|0
1701283200000|2023-11-29 18:40:00|127.55|125.35|127.98|125.78|127.98|125.78|127.46|125.26|0
1701283500000|2023-11-29 18:45:00|127.89|125.69|127.54|125.34|127.98|125.78|127.2|125|0
1701283800000|2023-11-29 18:50:00|127.63|125.43|127.37|125.17|127.72|125.52|127.2|125|0
1701284100000|2023-11-29 18:55:00|127.54|125.34|127.54|125.34|127.71|125.51|127.28|125.08|0
1701284400000|2023-11-29 19:00:00|127.71|125.51|128.23|126.03|128.49|126.29|127.37|125.17|0
1701284700000|2023-11-29 19:05:00|128.14|125.94|127.37|125.17|128.23|126.03|127.11|124.91|0
1701285000000|2023-11-29 19:10:00|127.28|125.08|127.37|125.17|127.79|125.59|126.77|124.57|0
1701285300000|2023-11-29 19:15:00|127.28|125.08|127.71|125.51|127.79|125.59|127.02|124.82|0
1701285600000|2023-11-29 19:20:00|127.79|125.59|127.79|125.59|127.88|125.68|127.11|124.91|0
1701285900000|2023-11-29 19:25:00|127.88|125.68|128.31|126.11|128.39|126.19|127.79|125.59|0
1701286200000|2023-11-29 19:30:00|128.39|126.19|129.08|126.88|129.25|127.05|128.39|126.19|0
1701286500000|2023-11-29 19:35:00|129.17|126.97|130.74|128.54|130.83|128.63|128.91|126.71|0
1701286800000|2023-11-29 19:40:00|130.83|128.63|130.66|128.46|131.09|128.89|130.31|128.11|0
1701287100000|2023-11-29 19:45:00|130.74|128.54|130.04|127.84|130.74|128.54|129.78|127.58|0
1701287400000|2023-11-29 19:50:00|130.13|127.93|130.13|127.93|130.22|128.02|129.87|127.67|0
1701287700000|2023-11-29 19:55:00|130.04|127.84|129.52|127.32|130.3|128.1|129.52|127.32|0
1701288000000|2023-11-29 20:00:00|129.61|127.41|129.86|127.66|130.04|127.84|129.43|127.23|0
1701288300000|2023-11-29 20:05:00|129.95|127.75|129.95|127.75|130.47|128.27|129.65|127.45|0
1701288600000|2023-11-29 20:10:00|129.86|127.66|131.08|128.88|131.08|128.88|129.86|127.66|0
1701288900000|2023-11-29 20:15:00|131|128.8|131.24|129.04|131.94|129.74|130.71|128.51|0
1701289200000|2023-11-29 20:20:00|131.32|129.12|132.29|130.09|132.29|130.09|131.32|129.12|0
1701289500000|2023-11-29 20:25:00|132.2|130|132.82|130.62|133|130.8|132.2|130|0
1701289800000|2023-11-29 20:30:00|132.91|130.71|133.25|131.05|133.34|131.14|132.01|129.81|0
1701290100000|2023-11-29 20:35:00|133.34|131.14|133.78|131.58|133.78|131.58|133.25|131.05|0
1701290400000|2023-11-29 20:40:00|133.69|131.49|132.63|130.43|133.96|131.76|132.54|130.34|0
1701290700000|2023-11-29 20:45:00|132.54|130.34|132.62|130.42|133.33|131.13|132.45|130.25|0
1701291000000|2023-11-29 20:50:00|132.45|130.25|132.8|130.6|133.24|131.04|132.36|130.16|0
1701291300000|2023-11-29 20:55:00|132.71|130.51|132.36|130.16|133.33|131.13|132.36|130.16|0
1701291600000|2023-11-29 21:00:00|132.44|130.24|131.21|129.01|132.44|130.24|131.12|128.92|0
1701291900000|2023-11-29 21:05:00|131.03|128.83|130.86|128.66|131.12|128.92|130.6|128.4|0
1701292200000|2023-11-29 21:10:00|130.77|128.57|130.77|128.57|130.86|128.66|130.59|128.39|0
1701292500000|2023-11-29 21:15:00|130.87|128.47|130.87|128.47|130.87|128.47|130.69|128.29|0
1701292800000|2023-11-29 21:20:00|130.78|128.38|130.69|128.29|130.78|128.38|130.43|128.03|0
1701293100000|2023-11-29 21:25:00|130.78|128.38|130.86|128.46|130.86|128.46|130.6|128.2|0
1701293400000|2023-11-29 21:30:00|130.78|128.38|130.95|128.55|130.95|128.55|130.78|128.38|0
1701293700000|2023-11-29 21:35:00|131.12|128.72|131.21|128.81|131.21|128.81|131.04|128.64|0
1701294000000|2023-11-29 21:40:00|131.12|128.72|131.38|128.98|131.47|129.07|131.12|128.72|0
1701294300000|2023-11-29 21:45:00|131.43|129.03|131.3|128.9|131.43|129.03|131.21|128.81|0
1701294600000|2023-11-29 21:50:00|131.29|128.89|131.47|129.07|131.47|129.07|131.29|128.89|0
1701294900000|2023-11-29 21:55:00|131.56|129.16|131.51|129.11|131.82|129.42|131.51|129.11|0
1701295200000|2023-11-29 22:00:00|131.45|129.05|131.42|129.02|131.6|129.2|131.33|128.93|0
1701295500000|2023-11-29 22:05:00|131.48|129.08|131.66|129.26|131.7|129.3|131.44|129.04|0
1701295800000|2023-11-29 22:10:00|131.64|129.24|131.56|129.16|131.64|129.24|131.49|129.09|0
1701296100000|2023-11-29 22:15:00|131.55|129.15|131.62|129.22|131.62|129.22|131.54|129.14|0
1701296400000|2023-11-29 22:20:00|131.61|129.21|131.61|129.21|131.61|129.21|131.61|129.21|0
1701296700000|2023-11-29 22:25:00|131.56|129.16|131.59|129.19|131.63|129.23|131.51|129.11|0
1701297000000|2023-11-29 22:30:00|131.63|129.23|131.64|129.24|131.64|129.24|131.37|128.97|0
1701297300000|2023-11-29 22:35:00|131.63|129.23|131.66|129.26|131.67|129.27|131.62|129.22|0
1701297600000|2023-11-29 22:40:00|131.62|129.22|131.63|129.23|131.63|129.23|131.61|129.21|0
1701297900000|2023-11-29 22:45:00|131.61|129.21|131.43|129.03|131.61|129.21|131.41|129.01|0
1701298200000|2023-11-29 22:50:00|131.44|129.04|131.44|129.04|131.47|129.07|131.43|129.03|0
1701298500000|2023-11-29 22:55:00|131.45|129.05|131.51|129.11|131.55|129.15|131.45|129.05|0
1701298800000|2023-11-29 23:00:00|131.23|128.83|131.53|129.13|131.8|129.4|131.23|128.83|0
1701299100000|2023-11-29 23:05:00|131.62|129.22|131.8|129.4|131.8|129.4|131.53|129.13|0
1701299400000|2023-11-29 23:10:00|131.71|129.31|131.79|129.39|131.8|129.4|131.62|129.22|0
1701299700000|2023-11-29 23:15:00|131.88|129.48|131.71|129.31|131.88|129.48|131.71|129.31|0
1701300000000|2023-11-29 23:20:00|131.7|129.3|131.53|129.13|131.7|129.3|131.44|129.04|0
1701300300000|2023-11-29 23:25:00|131.44|129.04|131.26|128.86|131.44|129.04|131.09|128.69|0
1701300600000|2023-11-29 23:30:00|131.35|128.95|131.52|129.12|131.52|129.12|131.26|128.86|0
1701300900000|2023-11-29 23:35:00|131.44|129.04|131.52|129.12|131.52|129.12|131.43|129.03|0
1701301200000|2023-11-29 23:40:00|131.43|129.03|131.52|129.12|131.52|129.12|131.43|129.03|0
1701301500000|2023-11-29 23:45:00|131.61|129.21|131.7|129.3|131.78|129.38|131.61|129.21|0
1701301800000|2023-11-29 23:50:00|131.78|129.38|131.96|129.56|131.96|129.56|131.69|129.29|0
1701302100000|2023-11-29 23:55:00|131.87|129.47|131.52|129.12|131.87|129.47|131.52|129.12|0
1701302400000|2023-11-30 00:00:00|131.6|129.2|131.34|128.94|131.6|129.2|131.25|128.85|0
1701302700000|2023-11-30 00:05:00|131.43|129.03|131.43|129.03|131.51|129.11|131.25|128.85|0
1701303000000|2023-11-30 00:10:00|131.51|129.11|131.95|129.55|131.95|129.55|131.51|129.11|0
1701303300000|2023-11-30 00:15:00|131.86|129.46|131.69|129.29|131.95|129.55|131.69|129.29|0
1701303600000|2023-11-30 00:20:00|131.77|129.37|131.86|129.46|132.04|129.64|131.68|129.28|0
1701303900000|2023-11-30 00:25:00|131.77|129.37|131.86|129.46|131.95|129.55|131.77|129.37|0
1701304200000|2023-11-30 00:30:00|131.95|129.55|131.5|129.1|131.95|129.55|131.5|129.1|0
1701304500000|2023-11-30 00:35:00|131.42|129.02|131.33|128.93|131.5|129.1|131.24|128.84|0
1701304800000|2023-11-30 00:40:00|131.24|128.84|131.15|128.75|131.33|128.93|131.06|128.66|0
1701305100000|2023-11-30 00:45:00|131.06|128.66|131.41|129.01|131.41|129.01|130.89|128.49|0
1701305400000|2023-11-30 00:50:00|131.32|128.92|131.15|128.75|131.32|128.92|130.89|128.49|0
1701305700000|2023-11-30 00:55:00|131.23|128.83|131.5|129.1|131.5|129.1|131.15|128.75|0
1701306000000|2023-11-30 01:00:00|131.58|129.18|131.58|129.18|131.67|129.27|131.5|129.1|0
1701306300000|2023-11-30 01:05:00|131.67|129.27|131.85|129.45|131.93|129.53|131.58|129.18|0
1701306600000|2023-11-30 01:10:00|131.84|129.44|131.58|129.18|131.93|129.53|131.58|129.18|0
1701306900000|2023-11-30 01:15:00|131.49|129.09|131.75|129.35|131.84|129.44|131.49|129.09|0
1701307200000|2023-11-30 01:20:00|131.67|129.27|131.23|128.83|131.75|129.35|131.14|128.74|0
1701307500000|2023-11-30 01:25:00|131.31|128.91|131.66|129.26|131.75|129.35|131.23|128.83|0
1701307800000|2023-11-30 01:30:00|131.65|129.45|131.74|129.54|132.09|129.89|131.56|129.36|0
1701308100000|2023-11-30 01:35:00|131.83|129.63|131.82|129.62|132.09|129.89|131.47|129.27|0
1701308400000|2023-11-30 01:40:00|131.74|129.54|131.47|129.27|131.91|129.71|131.38|129.18|0
1701308700000|2023-11-30 01:45:00|131.38|129.18|131.64|129.44|131.73|129.53|131.29|129.09|0
1701309000000|2023-11-30 01:50:00|131.56|129.36|132.26|130.06|132.26|130.06|131.56|129.36|0
1701309300000|2023-11-30 01:55:00|132.17|129.97|133.82|131.62|134.09|131.89|131.99|129.79|0
1701309600000|2023-11-30 02:00:00|133.91|131.71|133.64|131.44|134|131.8|133.55|131.35|0
1701309900000|2023-11-30 02:05:00|133.73|131.53|133.38|131.18|133.73|131.53|133.29|131.09|0
1701310200000|2023-11-30 02:10:00|133.29|131.09|133.2|131|133.46|131.26|133.2|131|0
1701310500000|2023-11-30 02:15:00|133.29|131.09|133.55|131.35|133.55|131.35|133.2|131|0
1701310800000|2023-11-30 02:20:00|133.46|131.26|133.64|131.44|133.81|131.61|133.46|131.26|0
1701311100000|2023-11-30 02:25:00|133.72|131.52|133.46|131.26|133.72|131.52|133.41|131.21|0
1701311400000|2023-11-30 02:30:00|133.55|131.35|133.54|131.34|133.63|131.43|133.46|131.26|0
1701311700000|2023-11-30 02:35:00|133.63|131.43|133.45|131.25|133.72|131.52|133.37|131.17|0
1701312000000|2023-11-30 02:40:00|133.54|131.34|133.28|131.08|133.63|131.43|133.28|131.08|0
1701312300000|2023-11-30 02:45:00|133.36|131.16|132.66|130.46|133.36|131.16|132.66|130.46|0
1701312600000|2023-11-30 02:50:00|132.74|130.54|132.74|130.54|132.83|130.63|132.57|130.37|0
1701312900000|2023-11-30 02:55:00|132.65|130.45|132.57|130.37|132.74|130.54|132.48|130.28|0
1701313200000|2023-11-30 03:00:00|132.65|130.45|132.92|130.72|132.92|130.72|132.65|130.45|0
1701313500000|2023-11-30 03:05:00|132.83|130.63|132.91|130.71|133.09|130.89|132.83|130.63|0
1701313800000|2023-11-30 03:10:00|132.83|130.63|133.18|130.98|133.18|130.98|132.74|130.54|0
1701314100000|2023-11-30 03:15:00|133.27|131.07|133.26|131.06|133.27|131.07|133.18|130.98|0
1701314400000|2023-11-30 03:20:00|133.35|131.15|133.17|130.97|133.35|131.15|133.17|130.97|0
1701314700000|2023-11-30 03:25:00|133.26|131.06|133.17|130.97|133.26|131.06|133.08|130.88|0
1701315000000|2023-11-30 03:30:00|133.08|130.88|133.17|130.97|133.26|131.06|133.08|130.88|0
1701315300000|2023-11-30 03:35:00|133.08|130.88|132.9|130.7|133.17|130.97|132.9|130.7|0
1701315600000|2023-11-30 03:40:00|132.82|130.62|132.73|130.53|132.9|130.7|132.73|130.53|0
1701315900000|2023-11-30 03:45:00|132.81|130.61|132.81|130.61|132.81|130.61|132.73|130.53|0
1701316200000|2023-11-30 03:50:00|132.72|130.52|132.99|130.79|132.99|130.79|132.72|130.52|0
1701316500000|2023-11-30 03:55:00|132.9|130.7|132.81|130.61|132.9|130.7|132.81|130.61|0
1701316800000|2023-11-30 04:00:00|132.72|130.52|132.72|130.52|132.72|130.52|132.54|130.34|0
1701317100000|2023-11-30 04:05:00|132.63|130.43|132.72|130.52|132.81|130.61|132.54|130.34|0
1701317400000|2023-11-30 04:10:00|132.63|130.43|132.63|130.43|132.72|130.52|132.54|130.34|0
1701317700000|2023-11-30 04:15:00|132.54|130.34|132.72|130.52|132.72|130.52|132.54|130.34|0
1701318000000|2023-11-30 04:20:00|132.71|130.51|132.71|130.51|132.8|130.6|132.63|130.43|0
1701318300000|2023-11-30 04:25:00|132.8|130.6|132.62|130.42|132.8|130.6|132.62|130.42|0
1701318600000|2023-11-30 04:30:00|132.54|130.34|132.62|130.42|132.62|130.42|132.53|130.33|0
1701318900000|2023-11-30 04:35:00|132.53|130.33|132.53|130.33|132.62|130.42|132.53|130.33|0
1701319200000|2023-11-30 04:40:00|132.44|130.24|132.27|130.07|132.44|130.24|132.27|130.07|0
1701319500000|2023-11-30 04:45:00|132.35|130.15|132.27|130.07|132.35|130.15|132.27|130.07|0
1701319800000|2023-11-30 04:50:00|132.18|129.98|132.18|129.98|132.35|130.15|132.18|129.98|0
1701320100000|2023-11-30 04:55:00|132.26|130.06|132.35|130.15|132.35|130.15|132.18|129.98|0
1701320400000|2023-11-30 05:00:00|132.26|130.06|132.35|130.15|132.44|130.24|132.26|130.06|0
1701320700000|2023-11-30 05:05:00|132.44|130.24|132.17|129.97|132.52|130.32|132.08|129.88|0
1701321000000|2023-11-30 05:10:00|132.26|130.06|131.91|129.71|132.26|130.06|131.91|129.71|0
1701321300000|2023-11-30 05:15:00|131.99|129.79|131.9|129.7|131.99|129.79|131.9|129.7|0
1701321600000|2023-11-30 05:20:00|131.99|129.79|131.99|129.79|132.08|129.88|131.73|129.53|0
1701321900000|2023-11-30 05:25:00|132.08|129.88|132.25|130.05|132.25|130.05|131.99|129.79|0
1701322200000|2023-11-30 05:30:00|132.16|129.96|132.25|130.05|132.34|130.14|132.16|129.96|0
1701322500000|2023-11-30 05:35:00|132.34|130.14|132.16|129.96|132.34|130.14|132.07|129.87|0
1701322800000|2023-11-30 05:40:00|132.25|130.05|132.25|130.05|132.34|130.14|132.07|129.87|0
1701323100000|2023-11-30 05:45:00|132.16|129.96|132.25|130.05|132.25|130.05|132.07|129.87|0
1701323400000|2023-11-30 05:50:00|132.16|129.96|132.07|129.87|132.16|129.96|131.98|129.78|0
1701323700000|2023-11-30 05:55:00|131.98|129.78|131.63|129.43|132.07|129.87|131.63|129.43|0
1701324000000|2023-11-30 06:00:00|131.72|129.52|131.63|129.43|131.8|129.6|131.45|129.25|0
1701324300000|2023-11-30 06:05:00|131.54|129.34|131.45|129.25|131.54|129.34|131.36|129.16|0
1701324600000|2023-11-30 06:10:00|131.54|129.34|131.45|129.25|131.63|129.43|131.45|129.25|0
1701324900000|2023-11-30 06:15:00|131.54|129.34|131.45|129.25|131.54|129.34|131.36|129.16|0
1701325200000|2023-11-30 06:20:00|131.36|129.16|131.53|129.33|131.53|129.33|131.36|129.16|0
1701325500000|2023-11-30 06:25:00|131.62|129.42|131.62|129.42|131.62|129.42|131.53|129.33|0
1701325800000|2023-11-30 06:30:00|131.71|129.51|131.97|129.77|131.97|129.77|131.62|129.42|0
1701326100000|2023-11-30 06:35:00|131.88|129.68|131.7|129.5|131.88|129.68|131.7|129.5|0
1701326400000|2023-11-30 06:40:00|131.79|129.59|131.7|129.5|131.79|129.59|131.53|129.33|0
1701326700000|2023-11-30 06:45:00|131.61|129.41|131.79|129.59|131.79|129.59|131.61|129.41|0
1701327000000|2023-11-30 06:50:00|131.88|129.68|131.92|129.72|131.96|129.76|131.7|129.5|0
1701327300000|2023-11-30 06:55:00|131.87|129.67|131.96|129.76|132.05|129.85|131.87|129.67|0
1701327600000|2023-11-30 07:00:00|132.05|129.85|132.05|129.85|132.27|130.07|132.05|129.85|0
1701327900000|2023-11-30 07:05:00|131.96|129.76|132.13|129.93|132.22|130.02|131.87|129.67|0
1701328200000|2023-11-30 07:10:00|132.04|129.84|132.04|129.84|132.22|130.02|131.95|129.75|0
1701328500000|2023-11-30 07:15:00|132|129.8|131.78|129.58|132.22|130.02|131.78|129.58|0
1701328800000|2023-11-30 07:20:00|131.6|129.4|132.13|129.93|132.13|129.93|131.6|129.4|0
1701329100000|2023-11-30 07:25:00|132.04|129.84|132.13|129.93|132.21|130.01|132.04|129.84|0
1701329400000|2023-11-30 07:30:00|132.17|129.97|132.48|130.28|132.48|130.28|132.12|129.92|0
1701329700000|2023-11-30 07:35:00|132.47|130.27|132.3|130.1|132.56|130.36|132.21|130.01|0
1701330000000|2023-11-30 07:40:00|132.39|130.19|132.82|130.62|132.82|130.62|132.39|130.19|0
1701330300000|2023-11-30 07:45:00|132.74|130.54|132.03|129.83|132.74|130.54|132.03|129.83|0
1701330600000|2023-11-30 07:50:00|131.94|129.74|132.03|129.83|132.12|129.92|131.85|129.65|0
1701330900000|2023-11-30 07:55:00|132.12|129.92|131.68|129.48|132.2|130|131.68|129.48|0
1701331200000|2023-11-30 08:00:00|131.94|129.74|131.76|129.56|131.94|129.74|131.59|129.39|0
1701331500000|2023-11-30 08:05:00|131.68|129.48|131.59|129.39|131.85|129.65|131.41|129.21|0
1701331800000|2023-11-30 08:10:00|131.67|129.47|132.37|130.17|132.37|130.17|131.59|129.39|0
1701332100000|2023-11-30 08:15:00|132.29|130.09|132.11|129.91|132.37|130.17|131.93|129.73|0
1701332400000|2023-11-30 08:20:00|132.02|129.82|132.37|130.17|132.72|130.52|131.93|129.73|0
1701332700000|2023-11-30 08:25:00|132.46|130.26|132.07|129.87|133.46|131.26|132.07|129.87|0
1701333000000|2023-11-30 08:30:00|131.99|129.79|131.81|129.61|131.99|129.79|131.54|129.34|0
1701333300000|2023-11-30 08:35:00|131.9|129.7|132.69|130.49|132.69|130.49|131.63|129.43|0
1701333600000|2023-11-30 08:40:00|132.6|130.4|133.57|131.37|133.57|131.37|132.6|130.4|0
1701333900000|2023-11-30 08:45:00|133.48|131.28|133.75|131.55|133.75|131.55|133.3|131.1|0
1701334200000|2023-11-30 08:50:00|133.92|131.72|133.3|131.1|134.1|131.9|133.21|131.01|0
1701334500000|2023-11-30 08:55:00|133.39|131.19|133.21|131.01|133.48|131.28|133.12|130.92|0
1701334800000|2023-11-30 09:00:00|133.12|130.92|132.33|130.13|133.12|130.92|132.15|129.95|0
1701335100000|2023-11-30 09:05:00|132.24|130.04|131.53|129.33|132.24|130.04|131.36|129.16|0
1701335400000|2023-11-30 09:10:00|131.62|129.42|131.44|129.24|131.8|129.6|131.27|129.07|0
1701335700000|2023-11-30 09:15:00|131.36|129.16|131.27|129.07|131.44|129.24|131.09|128.89|0
1701336000000|2023-11-30 09:20:00|131.18|128.98|131.09|128.89|131.27|129.07|131|128.8|0
1701336300000|2023-11-30 09:25:00|131|128.8|131|128.8|131.26|129.06|131|128.8|0
1701336600000|2023-11-30 09:30:00|130.91|128.71|131.53|129.33|131.53|129.33|130.91|128.71|0
1701336900000|2023-11-30 09:35:00|131.52|129.32|131.7|129.5|131.7|129.5|131.17|128.97|0
1701337200000|2023-11-30 09:40:00|131.79|129.59|131.7|129.5|132.05|129.85|131.61|129.41|0
1701337500000|2023-11-30 09:45:00|131.61|129.41|131.78|129.58|131.96|129.76|131.52|129.32|0
1701337800000|2023-11-30 09:50:00|131.87|129.67|131.52|129.32|131.96|129.76|131.43|129.23|0
1701338100000|2023-11-30 09:55:00|131.43|129.23|131.3|129.1|131.61|129.41|131.25|129.05|0
1701338400000|2023-11-30 10:00:00|131.25|129.05|131.52|129.32|131.69|129.49|130.99|128.79|0
1701338700000|2023-11-30 10:05:00|131.6|129.4|131.51|129.31|131.78|129.58|131.34|129.14|0
1701339000000|2023-11-30 10:10:00|131.43|129.23|131.07|128.87|131.51|129.31|131.07|128.87|0
1701339300000|2023-11-30 10:15:00|130.99|128.79|131.33|129.13|131.6|129.4|130.99|128.79|0
1701339600000|2023-11-30 10:20:00|131.42|129.22|131.07|128.87|131.42|129.22|130.98|128.78|0
1701339900000|2023-11-30 10:25:00|131.16|128.96|130.81|128.61|131.25|129.05|130.54|128.34|0
1701340200000|2023-11-30 10:30:00|130.89|128.69|130.37|128.17|130.89|128.69|130.28|128.08|0
1701340500000|2023-11-30 10:35:00|130.46|128.26|130.37|128.17|130.54|128.34|130.11|127.91|0
1701340800000|2023-11-30 10:40:00|130.28|128.08|130.54|128.34|130.63|128.43|130.19|127.99|0
1701341100000|2023-11-30 10:45:00|130.45|128.25|129.93|127.73|130.54|128.34|129.93|127.73|0
1701341400000|2023-11-30 10:50:00|130.02|127.82|130.01|127.81|130.19|127.99|129.93|127.73|0
1701341700000|2023-11-30 10:55:00|130.1|127.9|130.45|128.25|130.45|128.25|130.01|127.81|0
1701342000000|2023-11-30 11:00:00|130.36|128.16|130.45|128.25|130.71|128.51|130.36|128.16|0
1701342300000|2023-11-30 11:05:00|130.53|128.33|130.71|128.51|130.71|128.51|130.36|128.16|0
1701342600000|2023-11-30 11:10:00|130.62|128.42|130.27|128.07|130.71|128.51|130.18|127.98|0
1701342900000|2023-11-30 11:15:00|130.18|127.98|130.79|128.59|131.14|128.94|130.18|127.98|0
1701343200000|2023-11-30 11:20:00|130.88|128.68|131.05|128.85|131.23|129.03|130.79|128.59|0
1701343500000|2023-11-30 11:25:00|130.96|128.76|130.53|128.33|131.05|128.85|130.53|128.33|0
1701343800000|2023-11-30 11:30:00|130.52|128.32|130.79|128.59|130.87|128.67|130.52|128.32|0
1701344100000|2023-11-30 11:35:00|130.87|128.67|130.78|128.58|130.96|128.76|130.7|128.5|0
1701344400000|2023-11-30 11:40:00|130.74|128.54|130.52|128.32|130.78|128.58|130.43|128.23|0
1701344700000|2023-11-30 11:45:00|130.69|128.49|130.78|128.58|130.78|128.58|130.52|128.32|0
1701345000000|2023-11-30 11:50:00|130.69|128.49|130.69|128.49|130.78|128.58|130.52|128.32|0
1701345300000|2023-11-30 11:55:00|130.6|128.4|131.13|128.93|131.13|128.93|130.52|128.32|0
1701345600000|2023-11-30 12:00:00|131.04|128.84|130.43|128.23|131.04|128.84|130.25|128.05|0
1701345900000|2023-11-30 12:05:00|130.34|128.14|129.99|127.79|130.34|128.14|129.99|127.79|0
1701346200000|2023-11-30 12:10:00|129.9|127.7|129.81|127.61|129.99|127.79|129.81|127.61|0
1701346500000|2023-11-30 12:15:00|129.99|127.79|130.25|128.05|130.33|128.13|129.99|127.79|0
1701346800000|2023-11-30 12:20:00|130.16|127.96|129.72|127.52|130.33|128.13|129.55|127.35|0
1701347100000|2023-11-30 12:25:00|129.81|127.61|129.55|127.35|129.94|127.74|129.55|127.35|0
1701347400000|2023-11-30 12:30:00|129.64|127.44|129.29|127.09|129.72|127.52|129.11|126.91|0
1701347700000|2023-11-30 12:35:00|129.37|127.17|129.11|126.91|129.37|127.17|129.03|126.83|0
1701348000000|2023-11-30 12:40:00|129.03|126.83|128.94|126.74|129.11|126.91|128.94|126.74|0
1701348300000|2023-11-30 12:45:00|129.02|126.82|129.02|126.82|129.2|127|128.94|126.74|0
1701348600000|2023-11-30 12:50:00|128.94|126.74|129.11|126.91|129.2|127|128.85|126.65|0
1701348900000|2023-11-30 12:55:00|129.19|126.99|129.11|126.91|129.19|126.99|129.02|126.82|0
1701349200000|2023-11-30 13:00:00|129.02|126.82|129.28|127.08|129.54|127.34|128.93|126.73|0
1701349500000|2023-11-30 13:05:00|129.36|127.16|128.84|126.64|129.36|127.16|128.84|126.64|0
1701349800000|2023-11-30 13:10:00|128.93|126.73|128.5|126.3|128.93|126.73|128.5|126.3|0
1701350100000|2023-11-30 13:15:00|128.41|126.21|129.78|127.58|129.87|127.67|128.41|126.21|0
1701350400000|2023-11-30 13:20:00|127.85|125.65|129.48|127.28|129.66|127.46|127.85|125.65|0
1701350700000|2023-11-30 13:25:00|129.4|127.2|128.88|126.68|129.4|127.2|128.79|126.59|0
1701351000000|2023-11-30 13:30:00|128.92|126.72|129.74|127.54|130.13|127.93|128.1|125.9|0
1701351300000|2023-11-30 13:35:00|129.83|127.63|128.7|126.5|129.83|127.63|128.62|126.42|0
1701351600000|2023-11-30 13:40:00|128.87|126.67|128.96|126.76|129.52|127.32|128.7|126.5|0
1701351900000|2023-11-30 13:45:00|128.87|126.67|128.44|126.24|129.13|126.93|127.84|125.64|0
1701352200000|2023-11-30 13:50:00|128.35|126.15|129.91|127.71|130.08|127.88|128.35|126.15|0
1701352500000|2023-11-30 13:55:00|129.99|127.79|130.51|128.31|130.77|128.57|129.99|127.79|0
1701352800000|2023-11-30 14:00:00|130.69|128.49|131.21|129.01|132|129.8|130.69|128.49|0
1701353100000|2023-11-30 14:05:00|131.3|129.1|131.64|129.44|131.73|129.53|130.95|128.75|0
1701353400000|2023-11-30 14:10:00|131.56|129.36|130.94|128.74|131.64|129.44|130.68|128.48|0
1701353700000|2023-11-30 14:15:00|131.03|128.83|131.64|129.44|131.99|129.79|130.94|128.74|0
1701354000000|2023-11-30 14:20:00|131.73|129.53|131.11|128.91|131.73|129.53|130.77|128.57|0
1701354300000|2023-11-30 14:25:00|131.2|129|131.9|129.7|132.16|129.96|130.94|128.74|0
1701354600000|2023-11-30 14:30:00|132.08|129.88|132.87|130.67|133.31|131.11|131.11|128.91|0
1701354900000|2023-11-30 14:35:00|132.95|130.75|134.99|132.79|135.08|132.88|132.78|130.58|0
1701355200000|2023-11-30 14:40:00|135.08|132.88|134.46|132.26|136.16|133.96|134.01|131.81|0
1701355500000|2023-11-30 14:45:00|134.55|132.35|135.44|133.24|136.52|134.32|134.55|132.35|0
1701355800000|2023-11-30 14:50:00|135.53|133.33|132.3|130.1|135.53|133.33|131.86|129.66|0
1701356100000|2023-11-30 14:55:00|132.04|129.84|132.21|130.01|132.56|130.36|131.77|129.57|0
1701356400000|2023-11-30 15:00:00|132.12|129.92|135.32|133.12|135.41|133.21|132.03|129.83|0
1701356700000|2023-11-30 15:05:00|135.23|133.03|134.6|132.4|135.23|133.03|133.53|131.33|0
1701357000000|2023-11-30 15:10:00|134.69|132.49|132.12|129.92|135.14|132.94|132.03|129.83|0
1701357300000|2023-11-30 15:15:00|132.29|130.09|132.29|130.09|132.82|130.62|130.97|128.77|0
1701357600000|2023-11-30 15:20:00|132.2|130|132.38|130.18|132.82|130.62|131.41|129.21|0
1701357900000|2023-11-30 15:25:00|132.47|130.27|133.62|131.42|133.71|131.51|132.2|130|0
1701358200000|2023-11-30 15:30:00|133.53|131.33|131.85|129.65|133.88|131.68|131.76|129.56|0
1701358500000|2023-11-30 15:35:00|131.93|129.73|135.13|132.93|135.58|133.38|131.93|129.73|0
1701358800000|2023-11-30 15:40:00|135.22|133.02|134.32|132.12|135.76|133.56|134.23|132.03|0
1701359100000|2023-11-30 15:45:00|134.41|132.21|135.93|133.73|136.39|134.19|134.32|132.12|0
1701359400000|2023-11-30 15:50:00|136.02|133.82|135.3|133.1|136.2|134|134.68|132.48|0
1701359700000|2023-11-30 15:55:00|135.39|133.19|133.16|130.96|135.48|133.28|133.16|130.96|0
1701360000000|2023-11-30 16:00:00|133.25|131.05|133.74|131.54|133.78|131.58|132.28|130.08|0
1701360300000|2023-11-30 16:05:00|133.52|131.32|134.23|132.03|134.49|132.29|133.25|131.05|0
1701360600000|2023-11-30 16:10:00|134.31|132.11|133.51|131.31|134.67|132.47|133.33|131.13|0
1701360900000|2023-11-30 16:15:00|133.42|131.22|135.12|132.92|135.12|132.92|133.33|131.13|0
1701361200000|2023-11-30 16:20:00|135.03|132.83|134.49|132.29|135.47|133.27|134.22|132.02|0
1701361500000|2023-11-30 16:25:00|134.4|132.2|135.02|132.82|135.29|133.09|133.6|131.4|0
1701361800000|2023-11-30 16:30:00|135.2|133|135.38|133.18|136.01|133.81|134.66|132.46|0
1701362100000|2023-11-30 16:35:00|135.56|133.36|136.1|133.9|136.19|133.99|135.2|133|0
1701362400000|2023-11-30 16:40:00|136.19|133.99|136.37|134.17|136.55|134.35|135.65|133.45|0
1701362700000|2023-11-30 16:45:00|136.28|134.08|136.09|133.89|137.09|134.89|135.91|133.71|0
1701363000000|2023-11-30 16:50:00|136.18|133.98|136|133.8|136.18|133.98|135.19|132.99|0
1701363300000|2023-11-30 16:55:00|135.91|133.71|137.08|134.88|137.18|134.98|135.73|133.53|0
1701363600000|2023-11-30 17:00:00|137.18|134.98|135.28|133.08|137.54|135.34|135.1|132.9|0
1701363900000|2023-11-30 17:05:00|135.19|132.99|135.19|132.99|135.46|133.26|135.01|132.81|0
1701364200000|2023-11-30 17:10:00|135.1|132.9|135.73|133.53|136.18|133.98|135.1|132.9|0
1701364500000|2023-11-30 17:15:00|135.82|133.62|137.69|135.49|138.17|135.97|135.73|133.53|0
1701364800000|2023-11-30 17:20:00|137.59|135.39|138.32|136.12|138.51|136.31|137.59|135.39|0
1701365100000|2023-11-30 17:25:00|138.41|136.21|138.32|136.12|138.51|136.31|137.96|135.76|0
1701365400000|2023-11-30 17:30:00|138.41|136.21|138.23|136.03|138.69|136.49|137.23|135.03|0
1701365700000|2023-11-30 17:35:00|138.14|135.94|137.77|135.57|138.23|136.03|137.41|135.21|0
1701366000000|2023-11-30 17:40:00|137.86|135.66|136.05|133.85|137.95|135.75|135.96|133.76|0
1701366300000|2023-11-30 17:45:00|136.14|133.94|136.04|133.84|136.23|134.03|135.59|133.39|0
1701366600000|2023-11-30 17:50:00|136.13|133.93|136.31|134.11|136.4|134.2|135.68|133.48|0
1701366900000|2023-11-30 17:55:00|136.4|134.2|136.31|134.11|136.86|134.66|136.13|133.93|0
1701367200000|2023-11-30 18:00:00|136.49|134.29|136.85|134.65|136.85|134.65|136.4|134.2|0
1701367500000|2023-11-30 18:05:00|136.94|134.74|138.03|135.83|138.03|135.83|136.76|134.56|0
1701367800000|2023-11-30 18:10:00|137.94|135.74|137.49|135.29|138.03|135.83|137.03|134.83|0
1701368100000|2023-11-30 18:15:00|137.39|135.19|137.21|135.01|137.39|135.19|136.85|134.65|0
1701368400000|2023-11-30 18:20:00|137.3|135.1|136.94|134.74|137.39|135.19|136.21|134.01|0
1701368700000|2023-11-30 18:25:00|137.03|134.83|138.03|135.83|138.03|135.83|136.67|134.47|0
1701369000000|2023-11-30 18:30:00|137.94|135.74|136.93|134.73|139.03|136.83|136.84|134.64|0
1701369300000|2023-11-30 18:35:00|137.03|134.83|136.84|134.64|137.21|135.01|136.57|134.37|0
1701369600000|2023-11-30 18:40:00|136.75|134.55|137.57|135.37|137.57|135.37|136.57|134.37|0
1701369900000|2023-11-30 18:45:00|137.48|135.28|137.75|135.55|137.93|135.73|137.29|135.09|0
1701370200000|2023-11-30 18:50:00|137.84|135.64|138.02|135.82|138.57|136.37|137.57|135.37|0
1701370500000|2023-11-30 18:55:00|138.11|135.91|136.93|134.73|138.2|136|136.93|134.73|0
1701370800000|2023-11-30 19:00:00|137.02|134.82|136.56|134.36|137.02|134.82|136.2|134|0
1701371100000|2023-11-30 19:05:00|136.47|134.27|136.11|133.91|136.56|134.36|136.02|133.82|0
1701371400000|2023-11-30 19:10:00|136.02|133.82|135.3|133.1|136.11|133.91|135.21|133.01|0
1701371700000|2023-11-30 19:15:00|135.39|133.19|135.2|133|135.57|133.37|134.76|132.56|0
1701372000000|2023-11-30 19:20:00|135.47|133.27|135.02|132.82|135.74|133.54|135.02|132.82|0
1701372300000|2023-11-30 19:25:00|135.11|132.91|135.38|133.18|135.65|133.45|134.93|132.73|0
1701372600000|2023-11-30 19:30:00|135.29|133.09|134.75|132.55|136.1|133.9|134.66|132.46|0
1701372900000|2023-11-30 19:35:00|134.66|132.46|134.66|132.46|134.93|132.73|134.48|132.28|0
1701373200000|2023-11-30 19:40:00|134.75|132.55|133.59|131.39|134.75|132.55|133.59|131.39|0
1701373500000|2023-11-30 19:45:00|133.5|131.3|132.96|130.76|133.85|131.65|132.96|130.76|0
1701373800000|2023-11-30 19:50:00|132.88|130.68|132.96|130.76|133.41|131.21|132.79|130.59|0
1701374100000|2023-11-30 19:55:00|133.05|130.85|132.05|129.85|133.32|131.12|131.96|129.76|0
1701374400000|2023-11-30 20:00:00|131.96|129.76|133.2|131|133.38|131.18|131.96|129.76|0
1701374700000|2023-11-30 20:05:00|133.56|131.36|134.45|132.25|134.54|132.34|133.38|131.18|0
1701375000000|2023-11-30 20:10:00|134.36|132.16|134.36|132.16|134.54|132.34|133.64|131.44|0
1701375300000|2023-11-30 20:15:00|134.45|132.25|134.45|132.25|134.81|132.61|134.09|131.89|0
1701375600000|2023-11-30 20:20:00|134.54|132.34|135.7|133.5|135.79|133.59|134.27|132.07|0
1701375900000|2023-11-30 20:25:00|135.79|133.59|135.52|133.32|136.52|134.32|135.34|133.14|0
1701376200000|2023-11-30 20:30:00|135.61|133.41|134.98|132.78|135.79|133.59|134.53|132.33|0
1701376500000|2023-11-30 20:35:00|135.07|132.87|134.17|131.97|135.07|132.87|133.9|131.7|0
1701376800000|2023-11-30 20:40:00|134.08|131.88|130.97|128.77|134.08|131.88|130.97|128.77|0
1701377100000|2023-11-30 20:45:00|131.15|128.95|132.3|130.1|132.47|130.27|130.97|128.77|0
1701377400000|2023-11-30 20:50:00|132.12|129.92|128.49|126.29|132.12|129.92|127.8|125.6|0
1701377700000|2023-11-30 20:55:00|128.32|126.12|127.02|124.82|128.32|126.12|126.42|124.22|0
1701378000000|2023-11-30 21:00:00|127.79|125.59|128.76|126.56|128.93|126.73|127.11|124.91|0
1701378300000|2023-11-30 21:05:00|128.67|126.47|128.58|126.38|128.93|126.73|128.24|126.04|0
1701378600000|2023-11-30 21:10:00|128.5|126.3|128.75|126.55|128.75|126.55|128.24|126.04|0
1701378900000|2023-11-30 21:15:00|128.68|126.28|128.77|126.37|128.94|126.54|128.59|126.19|0
1701379200000|2023-11-30 21:20:00|128.68|126.28|128.68|126.28|128.85|126.45|128.5|126.1|0
1701379500000|2023-11-30 21:25:00|128.64|126.24|128.59|126.19|128.94|126.54|128.59|126.19|0
1701379800000|2023-11-30 21:30:00|128.55|126.15|128.76|126.36|128.76|126.36|128.5|126.1|0
1701380100000|2023-11-30 21:35:00|128.85|126.45|129.02|126.62|129.02|126.62|128.85|126.45|0
1701380400000|2023-11-30 21:40:00|128.93|126.53|129.02|126.62|129.1|126.7|128.93|126.53|0
1701380700000|2023-11-30 21:45:00|129.1|126.7|129.45|127.05|129.54|127.14|129.1|126.7|0
1701381000000|2023-11-30 21:50:00|129.41|127.01|129.23|126.83|129.45|127.05|129.1|126.7|0
1701381300000|2023-11-30 21:55:00|129.27|126.87|129.4|127|129.58|127.18|129.1|126.7|0
1701381600000|2023-11-30 22:00:00|129.48|127.08|129.58|127.18|129.68|127.28|129.48|127.08|0
1701381900000|2023-11-30 22:05:00|129.55|127.15|129.46|127.06|129.55|127.15|129.44|127.04|0
1701382200000|2023-11-30 22:10:00|129.37|126.97|129.27|126.87|129.44|127.04|129.23|126.83|0
1701382500000|2023-11-30 22:15:00|129.31|126.91|129.3|126.9|129.31|126.91|129.25|126.85|0
1701382800000|2023-11-30 22:20:00|129.29|126.89|129.3|126.9|129.3|126.9|129.25|126.85|0
1701383100000|2023-11-30 22:25:00|129.29|126.89|129.28|126.88|129.29|126.89|129.28|126.88|0
1701383400000|2023-11-30 22:30:00|129.29|126.89|129.41|127.01|129.41|127.01|129.25|126.85|0
1701383700000|2023-11-30 22:35:00|129.48|127.08|129.67|127.27|129.81|127.41|129.48|127.08|0
1701384000000|2023-11-30 22:40:00|129.65|127.25|129.59|127.19|129.65|127.25|129.54|127.14|0
1701384300000|2023-11-30 22:45:00|129.56|127.16|129.59|127.19|129.59|127.19|129.56|127.16|0
1701384600000|2023-11-30 22:50:00|129.6|127.2|129.6|127.2|129.62|127.22|129.6|127.2|0
1701384900000|2023-11-30 22:55:00|129.62|127.22|129.66|127.26|129.66|127.26|129.52|127.12|0
1701385200000|2023-11-30 23:00:00|129.56|127.16|129.42|127.02|129.69|127.29|129.34|126.94|0
1701385500000|2023-11-30 23:05:00|129.47|127.07|129.16|126.76|129.51|127.11|129.16|126.76|0
1701385800000|2023-11-30 23:10:00|129.08|126.68|129.42|127.02|129.42|127.02|128.99|126.59|0
1701386100000|2023-11-30 23:15:00|129.33|126.93|129.33|126.93|129.33|126.93|129.25|126.85|0
1701386400000|2023-11-30 23:20:00|129.42|127.02|129.16|126.76|129.42|127.02|129.16|126.76|0
1701386700000|2023-11-30 23:25:00|129.07|126.67|128.9|126.5|129.07|126.67|128.9|126.5|0
1701387000000|2023-11-30 23:30:00|128.98|126.58|129.15|126.75|129.16|126.76|128.98|126.58|0
1701387300000|2023-11-30 23:35:00|129.07|126.67|128.98|126.58|129.15|126.75|128.98|126.58|0
1701387600000|2023-11-30 23:40:00|128.89|126.49|128.98|126.58|129.07|126.67|128.89|126.49|0
1701387900000|2023-11-30 23:45:00|129.06|126.66|129.06|126.66|129.06|126.66|128.98|126.58|0
1701388200000|2023-11-30 23:50:00|128.98|126.58|129.15|126.75|129.15|126.75|128.98|126.58|0
1701388500000|2023-11-30 23:55:00|129.06|126.66|129.06|126.66|129.15|126.75|129.06|126.66|0
1701388800000|2023-12-01 00:00:00|129.15|126.75|129.41|127.01|129.49|127.09|129.06|126.66|0
1701389100000|2023-12-01 00:05:00|129.32|126.92|129.06|126.66|129.32|126.92|129.06|126.66|0
1701389400000|2023-12-01 00:10:00|128.97|126.57|128.88|126.48|129.06|126.66|128.88|126.48|0
1701389700000|2023-12-01 00:15:00|128.97|126.57|128.97|126.57|129.14|126.74|128.97|126.57|0
1701390000000|2023-12-01 00:20:00|128.88|126.48|128.88|126.48|128.97|126.57|128.88|126.48|0
1701390300000|2023-12-01 00:25:00|128.96|126.56|128.96|126.56|128.96|126.56|128.79|126.39|0
1701390600000|2023-12-01 00:30:00|128.88|126.48|129.14|126.74|129.14|126.74|128.88|126.48|0
1701390900000|2023-12-01 00:35:00|129.13|126.73|128.96|126.56|129.22|126.82|128.87|126.47|0
1701391200000|2023-12-01 00:40:00|129.05|126.65|129.05|126.65|129.05|126.65|128.96|126.56|0
1701391500000|2023-12-01 00:45:00|129.04|126.64|129.3|126.9|129.3|126.9|129.04|126.64|0
1701391800000|2023-12-01 00:50:00|129.22|126.82|129.04|126.64|129.3|126.9|129.04|126.64|0
1701392100000|2023-12-01 00:55:00|129.13|126.73|128.95|126.55|129.13|126.73|128.87|126.47|0
1701392400000|2023-12-01 01:00:00|128.87|126.47|128.95|126.55|128.95|126.55|128.78|126.38|0
1701392700000|2023-12-01 01:05:00|129.04|126.64|129.12|126.72|129.21|126.81|128.87|126.47|0
1701393000000|2023-12-01 01:10:00|129.04|126.64|129.38|126.98|129.38|126.98|129.04|126.64|0
1701393300000|2023-12-01 01:15:00|129.47|127.07|129.12|126.72|129.47|127.07|129.12|126.72|0
1701393600000|2023-12-01 01:20:00|129.21|126.81|129.29|126.89|129.55|127.15|129.12|126.72|0
1701393900000|2023-12-01 01:25:00|129.21|126.81|129.2|126.8|129.29|126.89|129.12|126.72|0
1701394200000|2023-12-01 01:30:00|129.1|126.9|129.4|127.2|129.49|127.29|128.76|126.56|0
1701394500000|2023-12-01 01:35:00|129.49|127.29|129.14|126.94|129.49|127.29|129.05|126.85|0
1701394800000|2023-12-01 01:40:00|129.22|127.02|129.14|126.94|129.22|127.02|128.96|126.76|0
1701395100000|2023-12-01 01:45:00|128.88|126.68|129.13|126.93|129.22|127.02|128.79|126.59|0
1701395400000|2023-12-01 01:50:00|129.05|126.85|129.13|126.93|129.22|127.02|128.96|126.76|0
1701395700000|2023-12-01 01:55:00|129.22|127.02|129.3|127.1|129.31|127.11|129.13|126.93|0
1701396000000|2023-12-01 02:00:00|129.39|127.19|129.04|126.84|129.39|127.19|128.96|126.76|0
1701396300000|2023-12-01 02:05:00|128.96|126.76|129.04|126.84|129.13|126.93|128.87|126.67|0
1701396600000|2023-12-01 02:10:00|129.13|126.93|129.13|126.93|129.13|126.93|129.04|126.84|0
1701396900000|2023-12-01 02:15:00|129.04|126.84|128.87|126.67|129.13|126.93|128.87|126.67|0
1701397200000|2023-12-01 02:20:00|128.95|126.75|128.82|126.62|128.95|126.75|128.78|126.58|0
1701397500000|2023-12-01 02:25:00|128.86|126.66|128.78|126.58|128.86|126.66|128.78|126.58|0
1701397800000|2023-12-01 02:30:00|128.69|126.49|128.26|126.06|128.69|126.49|128|125.8|0
1701398100000|2023-12-01 02:35:00|128.34|126.14|127.91|125.71|128.34|126.14|127.91|125.71|0
1701398400000|2023-12-01 02:40:00|128|125.8|127.91|125.71|128.08|125.88|127.91|125.71|0
1701398700000|2023-12-01 02:45:00|128|125.8|128.25|126.05|128.25|126.05|127.91|125.71|0
1701399000000|2023-12-01 02:50:00|128.17|125.97|128.25|126.05|128.34|126.14|128.17|125.97|0
1701399300000|2023-12-01 02:55:00|128.34|126.14|128.33|126.13|128.38|126.18|128.25|126.05|0
1701399600000|2023-12-01 03:00:00|128.42|126.22|128.59|126.39|128.59|126.39|128.42|126.22|0
1701399900000|2023-12-01 03:05:00|128.51|126.31|128.5|126.3|128.59|126.39|128.5|126.3|0
1701400200000|2023-12-01 03:10:00|128.42|126.22|128.42|126.22|128.5|126.3|128.33|126.13|0
1701400500000|2023-12-01 03:15:00|128.5|126.3|128.5|126.3|128.5|126.3|128.33|126.13|0
1701400800000|2023-12-01 03:20:00|128.59|126.39|128.59|126.39|128.67|126.47|128.5|126.3|0
1701401100000|2023-12-01 03:25:00|128.58|126.38|128.67|126.47|128.67|126.47|128.5|126.3|0
1701401400000|2023-12-01 03:30:00|128.58|126.38|128.84|126.64|128.93|126.73|128.58|126.38|0
1701401700000|2023-12-01 03:35:00|128.93|126.73|129.1|126.9|129.1|126.9|128.84|126.64|0
1701402000000|2023-12-01 03:40:00|129.18|126.98|129.44|127.24|129.53|127.33|129.18|126.98|0
1701402300000|2023-12-01 03:45:00|129.36|127.16|129.44|127.24|129.44|127.24|129.27|127.07|0
1701402600000|2023-12-01 03:50:00|129.53|127.33|129.35|127.15|129.62|127.42|129.27|127.07|0
1701402900000|2023-12-01 03:55:00|129.27|127.07|129.18|126.98|129.35|127.15|129.09|126.89|0
1701403200000|2023-12-01 04:00:00|129.27|127.07|129.18|126.98|129.27|127.07|129.09|126.89|0
1701403500000|2023-12-01 04:05:00|129.26|127.06|129.26|127.06|129.26|127.06|129.09|126.89|0
1701403800000|2023-12-01 04:10:00|129.18|126.98|129.17|126.97|129.26|127.06|129.09|126.89|0
1701404100000|2023-12-01 04:15:00|129.09|126.89|129.09|126.89|129.17|126.97|129.09|126.89|0
1701404400000|2023-12-01 04:20:00|129|126.8|128.91|126.71|129|126.8|128.82|126.62|0
1701404700000|2023-12-01 04:25:00|128.82|126.62|128.91|126.71|128.91|126.71|128.82|126.62|0
1701405300000|2023-12-01 04:35:00|128.99|126.79|128.99|126.79|128.99|126.79|128.99|126.79|0
1701405600000|2023-12-01 04:40:00|128.91|126.71|128.99|126.79|128.99|126.79|128.91|126.71|0
1701405900000|2023-12-01 04:45:00|128.9|126.7|128.73|126.53|128.99|126.79|128.73|126.53|0
1701406200000|2023-12-01 04:50:00|128.64|126.44|128.64|126.44|128.73|126.53|128.64|126.44|0
1701406500000|2023-12-01 04:55:00|128.73|126.53|128.73|126.53|128.81|126.61|128.73|126.53|0
1701406800000|2023-12-01 05:00:00|128.81|126.61|128.81|126.61|128.81|126.61|128.73|126.53|0
1701407100000|2023-12-01 05:05:00|128.9|126.7|129.16|126.96|129.42|127.22|128.9|126.7|0
1701407400000|2023-12-01 05:10:00|129.07|126.87|129.15|126.95|129.24|127.04|128.81|126.61|0
1701407700000|2023-12-01 05:15:00|129.07|126.87|128.89|126.69|129.15|126.95|128.89|126.69|0
1701408000000|2023-12-01 05:20:00|128.98|126.78|128.89|126.69|129.07|126.87|128.89|126.69|0
1701408300000|2023-12-01 05:25:00|128.8|126.6|128.89|126.69|128.89|126.69|128.8|126.6|0
1701408600000|2023-12-01 05:30:00|128.98|126.78|128.72|126.52|129.41|127.21|128.72|126.52|0
1701408900000|2023-12-01 05:35:00|128.8|126.6|128.54|126.34|128.8|126.6|128.37|126.17|0
1701409200000|2023-12-01 05:40:00|128.63|126.43|128.63|126.43|128.71|126.51|128.54|126.34|0
1701409500000|2023-12-01 05:45:00|128.54|126.34|128.54|126.34|128.71|126.51|128.45|126.25|0
1701409800000|2023-12-01 05:50:00|128.5|126.3|128.62|126.42|128.62|126.42|128.36|126.16|0
1701410100000|2023-12-01 05:55:00|128.54|126.34|128.71|126.51|128.79|126.59|128.45|126.25|0
1701410400000|2023-12-01 06:00:00|128.79|126.59|128.79|126.59|128.88|126.68|128.71|126.51|0
1701410700000|2023-12-01 06:05:00|128.71|126.51|128.75|126.55|128.88|126.68|128.7|126.5|0
1701411000000|2023-12-01 06:10:00|128.7|126.5|128.36|126.16|128.79|126.59|128.27|126.07|0
1701411300000|2023-12-01 06:15:00|128.44|126.24|128.44|126.24|128.53|126.33|128.36|126.16|0
1701411600000|2023-12-01 06:20:00|128.36|126.16|128.35|126.15|128.44|126.24|128.35|126.15|0
1701411900000|2023-12-01 06:25:00|128.44|126.24|128.87|126.67|128.87|126.67|128.44|126.24|0
1701412200000|2023-12-01 06:30:00|128.96|126.76|128.78|126.58|129.13|126.93|128.78|126.58|0
1701412500000|2023-12-01 06:35:00|128.87|126.67|129.04|126.84|129.04|126.84|128.78|126.58|0
1701412800000|2023-12-01 06:40:00|129.13|126.93|129.21|127.01|129.21|127.01|129.04|126.84|0
1701413100000|2023-12-01 06:45:00|129.12|126.92|129.3|127.1|129.3|127.1|129.04|126.84|0
1701413400000|2023-12-01 06:50:00|129.21|127.01|128.95|126.75|129.21|127.01|128.86|126.66|0
1701413700000|2023-12-01 06:55:00|129.03|126.83|128.95|126.75|129.12|126.92|128.95|126.75|0
1701414000000|2023-12-01 07:00:00|129.03|126.83|128.69|126.49|129.21|127.01|128.51|126.31|0
1701414300000|2023-12-01 07:05:00|128.77|126.57|128.86|126.66|128.94|126.74|128.68|126.48|0
1701414600000|2023-12-01 07:10:00|128.94|126.74|128.86|126.66|128.94|126.74|128.77|126.57|0
1701414900000|2023-12-01 07:15:00|128.94|126.74|128.85|126.65|128.94|126.74|128.68|126.48|0
1701415200000|2023-12-01 07:20:00|128.77|126.57|128.85|126.65|128.85|126.65|128.59|126.39|0
1701415500000|2023-12-01 07:25:00|128.77|126.57|128.76|126.56|128.94|126.74|128.59|126.39|0
1701415800000|2023-12-01 07:30:00|128.68|126.48|128.59|126.39|128.94|126.74|128.55|126.35|0
1701416100000|2023-12-01 07:35:00|128.5|126.3|128.5|126.3|128.59|126.39|128.42|126.22|0
1701416400000|2023-12-01 07:40:00|128.59|126.39|128.33|126.13|128.59|126.39|128.33|126.13|0
1701416700000|2023-12-01 07:45:00|128.24|126.04|128.58|126.38|128.59|126.39|128.24|126.04|0
1701417000000|2023-12-01 07:50:00|128.67|126.47|129.1|126.9|129.1|126.9|128.58|126.38|0
1701417300000|2023-12-01 07:55:00|129.02|126.82|128.93|126.73|129.1|126.9|128.84|126.64|0
1701417600000|2023-12-01 08:00:00|128.75|126.55|128.06|125.86|128.84|126.64|128.06|125.86|0
1701417900000|2023-12-01 08:05:00|128.15|125.95|127.89|125.69|128.15|125.95|127.72|125.52|0
1701418200000|2023-12-01 08:10:00|127.98|125.78|128.23|126.03|128.32|126.12|127.8|125.6|0
1701418500000|2023-12-01 08:15:00|128.15|125.95|127.89|125.69|128.4|126.2|127.8|125.6|0
1701418800000|2023-12-01 08:20:00|128.06|125.86|128.06|125.86|128.06|125.86|127.8|125.6|0
1701419100000|2023-12-01 08:25:00|127.97|125.77|127.88|125.68|128.14|125.94|127.88|125.68|0
1701419400000|2023-12-01 08:30:00|127.93|125.73|127.37|125.17|128.05|125.85|127.2|125|0
1701419700000|2023-12-01 08:35:00|127.45|125.25|126.68|124.48|127.45|125.25|126.51|124.31|0
1701420000000|2023-12-01 08:40:00|126.72|124.52|126.76|124.56|126.94|124.74|126.51|124.31|0
1701420300000|2023-12-01 08:45:00|126.68|124.48|126.24|124.04|127.05|124.85|126.24|124.04|0
1701420600000|2023-12-01 08:50:00|126.32|124.12|125.98|123.78|126.32|124.12|125.81|123.61|0
1701420900000|2023-12-01 08:55:00|125.9|123.7|125.9|123.7|125.98|123.78|125.64|123.44|0
1701421200000|2023-12-01 09:00:00|125.81|123.61|125.81|123.61|126.06|123.86|125.64|123.44|0
1701421500000|2023-12-01 09:05:00|125.89|123.69|125.72|123.52|126.15|123.95|125.64|123.44|0
1701421800000|2023-12-01 09:10:00|125.81|123.61|125.98|123.78|126.15|123.95|125.64|123.44|0
1701422100000|2023-12-01 09:15:00|125.81|123.61|125.72|123.52|125.98|123.78|125.72|123.52|0
1701422400000|2023-12-01 09:20:00|125.63|123.43|125.72|123.52|125.8|123.6|125.46|123.26|0
1701422700000|2023-12-01 09:25:00|125.8|123.6|125.63|123.43|125.97|123.77|125.63|123.43|0
1701423000000|2023-12-01 09:30:00|125.55|123.35|125.29|123.09|125.55|123.35|125.12|122.92|0
1701423300000|2023-12-01 09:35:00|125.21|123.01|125.46|123.26|125.63|123.43|125.12|122.92|0
1701423600000|2023-12-01 09:40:00|125.37|123.17|125.2|123|125.46|123.26|125.2|123|0
1701423900000|2023-12-01 09:45:00|125.29|123.09|125.45|123.25|125.54|123.34|125.25|123.05|0
1701424200000|2023-12-01 09:50:00|125.5|123.3|125.96|123.76|126.05|123.85|125.45|123.25|0
1701424500000|2023-12-01 09:55:00|125.88|123.68|126.13|123.93|126.22|124.02|125.88|123.68|0
1701424800000|2023-12-01 10:00:00|126.22|124.02|126.3|124.1|126.56|124.36|126.13|123.93|0
1701425100000|2023-12-01 10:05:00|126.38|124.18|126.3|124.1|126.38|124.18|126.21|124.01|0
1701425400000|2023-12-01 10:10:00|126.21|124.01|126.38|124.18|126.38|124.18|126.13|123.93|0
1701425700000|2023-12-01 10:15:00|126.47|124.27|126.29|124.09|126.47|124.27|126.21|124.01|0
1701426000000|2023-12-01 10:20:00|126.34|124.14|126.46|124.26|126.55|124.35|126.34|124.14|0
1701426300000|2023-12-01 10:25:00|126.38|124.18|126.55|124.35|126.72|124.52|126.38|124.18|0
1701426600000|2023-12-01 10:30:00|126.46|124.26|126.72|124.52|126.72|124.52|126.46|124.26|0
1701426900000|2023-12-01 10:35:00|126.8|124.6|127.14|124.94|127.14|124.94|126.8|124.6|0
1701427200000|2023-12-01 10:40:00|127.23|125.03|127.31|125.11|127.4|125.2|127.14|124.94|0
1701427500000|2023-12-01 10:45:00|127.23|125.03|127.05|124.85|127.31|125.11|126.97|124.77|0
1701427800000|2023-12-01 10:50:00|127.01|124.81|127.39|125.19|127.57|125.37|127.01|124.81|0
1701428100000|2023-12-01 10:55:00|127.48|125.28|127.65|125.45|127.65|125.45|127.39|125.19|0
1701428400000|2023-12-01 11:00:00|127.56|125.36|127.48|125.28|127.73|125.53|127.39|125.19|0
1701428700000|2023-12-01 11:05:00|127.56|125.36|127.9|125.7|127.9|125.7|127.48|125.28|0
1701429000000|2023-12-01 11:10:00|127.82|125.62|127.47|125.27|127.99|125.79|127.47|125.27|0
1701429300000|2023-12-01 11:15:00|127.39|125.19|127.47|125.27|127.47|125.27|127.3|125.1|0
1701429600000|2023-12-01 11:20:00|127.56|125.36|127.13|124.93|127.56|125.36|127.04|124.84|0
1701429900000|2023-12-01 11:25:00|127.21|125.01|127.3|125.1|127.38|125.18|127.13|124.93|0
1701430200000|2023-12-01 11:30:00|127.21|125.01|126.95|124.75|127.3|125.1|126.95|124.75|0
1701430500000|2023-12-01 11:35:00|126.87|124.67|127.55|125.35|127.77|125.57|126.87|124.67|0
1701430800000|2023-12-01 11:40:00|127.64|125.44|128.15|125.95|128.24|126.04|127.55|125.35|0
1701431100000|2023-12-01 11:45:00|128.24|126.04|128.06|125.86|128.24|126.04|127.81|125.61|0
1701431400000|2023-12-01 11:50:00|128.15|125.95|127.72|125.52|128.15|125.95|127.72|125.52|0
1701431700000|2023-12-01 11:55:00|127.55|125.35|127.8|125.6|128.06|125.86|127.54|125.34|0
1701432000000|2023-12-01 12:00:00|127.72|125.52|128.23|126.03|128.32|126.12|127.72|125.52|0
1701432300000|2023-12-01 12:05:00|128.32|126.12|128.57|126.37|128.66|126.46|128.06|125.86|0
1701432600000|2023-12-01 12:10:00|128.66|126.46|129.26|127.06|129.44|127.24|128.66|126.46|0
1701432900000|2023-12-01 12:15:00|129.18|126.98|129.78|127.58|129.78|127.58|129.18|126.98|0
1701433200000|2023-12-01 12:20:00|129.87|127.67|130.04|127.84|130.39|128.19|129.87|127.67|0
1701433500000|2023-12-01 12:25:00|129.96|127.76|129.08|126.88|130.04|127.84|128.61|126.41|0
1701433800000|2023-12-01 12:30:00|129.16|126.96|129.25|127.05|129.25|127.05|128.73|126.53|0
1701434100000|2023-12-01 12:35:00|129.33|127.13|129.33|127.13|129.51|127.31|129.16|126.96|0
1701434400000|2023-12-01 12:40:00|129.25|127.05|129.33|127.13|129.51|127.31|129.25|127.05|0
1701434700000|2023-12-01 12:45:00|129.59|127.39|130.55|128.35|130.64|128.44|129.51|127.31|0
1701435000000|2023-12-01 12:50:00|130.64|128.44|130.99|128.79|131.08|128.88|130.38|128.18|0
1701435300000|2023-12-01 12:55:00|130.81|128.61|130.72|128.52|130.99|128.79|130.55|128.35|0
1701435600000|2023-12-01 13:00:00|130.64|128.44|130.11|127.91|130.81|128.61|129.85|127.65|0
1701435900000|2023-12-01 13:05:00|130.02|127.82|130.11|127.91|130.28|128.08|129.85|127.65|0
1701436200000|2023-12-01 13:10:00|130.02|127.82|130.37|128.17|130.63|128.43|129.93|127.73|0
1701436500000|2023-12-01 13:15:00|130.46|128.26|129.84|127.64|130.72|128.52|129.84|127.64|0
1701436800000|2023-12-01 13:20:00|129.93|127.73|129.67|127.47|130.1|127.9|129.67|127.47|0
1701437100000|2023-12-01 13:25:00|129.58|127.38|129.75|127.55|129.75|127.55|129.4|127.2|0
1701437400000|2023-12-01 13:30:00|129.66|127.46|129.75|127.55|130.01|127.81|129.32|127.12|0
1701437700000|2023-12-01 13:35:00|129.66|127.46|129.66|127.46|129.84|127.64|129.49|127.29|0
1701438000000|2023-12-01 13:40:00|129.57|127.37|129.57|127.37|130.18|127.98|129.57|127.37|0
1701438300000|2023-12-01 13:45:00|129.92|127.72|130.53|128.33|130.71|128.51|129.57|127.37|0
1701438600000|2023-12-01 13:50:00|130.44|128.24|130.18|127.98|130.79|128.59|130.18|127.98|0
1701438900000|2023-12-01 13:55:00|130.09|127.89|130.7|128.5|130.88|128.68|129.66|127.46|0
1701439200000|2023-12-01 14:00:00|130.79|128.59|130.79|128.59|130.97|128.77|130.53|128.33|0
1701439500000|2023-12-01 14:05:00|130.7|128.5|130.26|128.06|130.79|128.59|130.26|128.06|0
1701439800000|2023-12-01 14:10:00|130.18|127.98|131.05|128.85|131.14|128.94|130.18|127.98|0
1701440100000|2023-12-01 14:15:00|130.96|128.76|131.22|129.02|131.4|129.2|130.87|128.67|0
1701440400000|2023-12-01 14:20:00|131.14|128.94|131.31|129.11|131.4|129.2|130.78|128.58|0
1701440700000|2023-12-01 14:25:00|131.13|128.93|129.91|127.71|131.22|129.02|129.91|127.71|0
1701441000000|2023-12-01 14:30:00|129.99|127.79|130.87|128.67|131.92|129.72|129.99|127.79|0
1701441300000|2023-12-01 14:35:00|130.96|128.76|129.9|127.7|131.66|129.46|129.82|127.62|0
1701441600000|2023-12-01 14:40:00|129.82|127.62|128.86|126.66|129.99|127.79|128.86|126.66|0
1701441900000|2023-12-01 14:45:00|128.77|126.57|128.94|126.74|129.47|127.27|128.42|126.22|0
1701442200000|2023-12-01 14:50:00|129.03|126.83|128.33|126.13|129.64|127.44|128.33|126.13|0
1701442500000|2023-12-01 14:55:00|128.42|126.22|128.77|126.57|128.94|126.74|128.42|126.22|0
1701442800000|2023-12-01 15:00:00|128.64|126.44|126.25|124.05|129.03|126.83|125.74|123.54|0
1701443100000|2023-12-01 15:05:00|126.34|124.14|126.85|124.65|127.45|125.25|125.91|123.71|0
1701443400000|2023-12-01 15:10:00|127.02|124.82|128.39|126.19|128.48|126.28|126.51|124.31|0
1701443700000|2023-12-01 15:15:00|128.31|126.11|128.31|126.11|129.87|127.67|128.05|125.85|0
1701444000000|2023-12-01 15:20:00|128.22|126.02|129.08|126.88|129.43|127.23|128.13|125.93|0
1701444300000|2023-12-01 15:25:00|129|126.8|130.39|128.19|130.57|128.37|129|126.8|0
1701444600000|2023-12-01 15:30:00|130.48|128.28|129.08|126.88|131.53|129.33|128.99|126.79|0
1701444900000|2023-12-01 15:35:00|129.17|126.97|129.34|127.14|129.34|127.14|128.21|126.01|0
1701445200000|2023-12-01 15:40:00|129.17|126.97|128.64|126.44|129.77|127.57|128.38|126.18|0
1701445500000|2023-12-01 15:45:00|128.56|126.36|128.04|125.84|128.73|126.53|127.87|125.67|0
1701445800000|2023-12-01 15:50:00|128.12|125.92|127.86|125.66|128.38|126.18|127.52|125.32|0
1701446100000|2023-12-01 15:55:00|127.78|125.58|128.12|125.92|128.64|126.44|127.78|125.58|0
1701446400000|2023-12-01 16:00:00|128.21|126.01|127.7|125.5|131.17|128.97|126.78|124.58|0
1701446700000|2023-12-01 16:05:00|127.95|125.75|126.92|124.72|129.17|126.97|126.58|124.38|0
1701447000000|2023-12-01 16:10:00|126.66|124.46|124.37|122.17|127.09|124.89|124.2|122|0
1701447300000|2023-12-01 16:15:00|124.45|122.25|125.21|123.01|125.98|123.78|123.94|121.74|0
1701447600000|2023-12-01 16:20:00|125.3|123.1|125.97|123.77|126.92|124.72|125.21|123.01|0
1701447900000|2023-12-01 16:25:00|125.89|123.69|123.86|121.66|125.89|123.69|123.6|121.4|0
1701448200000|2023-12-01 16:30:00|124.02|121.82|123.1|120.9|125.97|123.77|122.85|120.65|0
1701448500000|2023-12-01 16:35:00|123.18|120.98|124.36|122.16|124.95|122.75|123.18|120.98|0
1701448800000|2023-12-01 16:40:00|124.44|122.24|121.93|119.73|124.61|122.41|121.26|119.06|0
1701449100000|2023-12-01 16:45:00|122.01|119.81|122.59|120.39|123.93|121.73|122.01|119.81|0
1701449400000|2023-12-01 16:50:00|122.68|120.48|121.18|118.98|123.01|120.81|120.28|118.08|0
1701449700000|2023-12-01 16:55:00|121.1|118.9|121.68|119.48|121.68|119.48|121.02|118.82|0
1701450000000|2023-12-01 17:00:00|121.59|119.39|121.34|119.14|122.09|119.89|121.18|118.98|0
1701450300000|2023-12-01 17:05:00|121.51|119.31|120.76|118.56|121.59|119.39|120.11|117.91|0
1701450600000|2023-12-01 17:10:00|120.68|118.48|120.11|117.91|121.01|118.81|119.78|117.58|0
1701450900000|2023-12-01 17:15:00|120.19|117.99|121.01|118.81|121.34|119.14|119.78|117.58|0
1701451200000|2023-12-01 17:20:00|121.09|118.89|120.68|118.48|121.75|119.55|120.27|118.07|0
1701451500000|2023-12-01 17:25:00|120.76|118.56|120.94|118.74|120.94|118.74|119.53|117.33|0
1701451800000|2023-12-01 17:30:00|121.19|118.99|121.19|118.99|121.35|119.15|119.88|117.68|0
1701452100000|2023-12-01 17:35:00|121.27|119.07|120.45|118.25|121.6|119.4|120.29|118.09|0
1701452400000|2023-12-01 17:40:00|120.53|118.33|120.2|118|120.86|118.66|119.88|117.68|0
1701452700000|2023-12-01 17:45:00|120.28|118.08|119.14|116.94|120.28|118.08|118.9|116.7|0
1701453000000|2023-12-01 17:50:00|119.23|117.03|119.14|116.94|119.47|117.27|118.9|116.7|0
1701453300000|2023-12-01 17:55:00|118.82|116.62|119.14|116.94|119.22|117.02|118.58|116.38|0
1701453600000|2023-12-01 18:00:00|119.22|117.02|119.63|117.43|119.79|117.59|118.98|116.78|0
1701453900000|2023-12-01 18:05:00|119.71|117.51|120.36|118.16|120.77|118.57|119.71|117.51|0
1701454200000|2023-12-01 18:10:00|120.28|118.08|121.34|119.14|121.75|119.55|120.19|117.99|0
1701454500000|2023-12-01 18:15:00|121.26|119.06|120.85|118.65|121.79|119.59|120.76|118.56|0
1701454800000|2023-12-01 18:20:00|120.76|118.56|120.6|118.4|121.67|119.47|120.35|118.15|0
1701455100000|2023-12-01 18:25:00|120.44|118.24|121.99|119.79|121.99|119.79|120.35|118.15|0
1701455400000|2023-12-01 18:30:00|122.08|119.88|121.74|119.54|122.49|120.29|121.66|119.46|0
1701455700000|2023-12-01 18:35:00|121.83|119.63|122.49|120.29|122.73|120.53|121.42|119.22|0
1701456000000|2023-12-01 18:40:00|122.57|120.37|121.82|119.62|123.07|120.87|121.66|119.46|0
1701456300000|2023-12-01 18:45:00|121.74|119.54|122.48|120.28|122.48|120.28|121.74|119.54|0
1701456600000|2023-12-01 18:50:00|122.4|120.2|122.65|120.45|122.81|120.61|121.9|119.7|0
1701456900000|2023-12-01 18:55:00|122.56|120.36|122.81|120.61|122.89|120.69|122.23|120.03|0
1701457200000|2023-12-01 19:00:00|122.73|120.53|122.06|119.86|123.06|120.86|121.9|119.7|0
1701457500000|2023-12-01 19:05:00|122.15|119.95|123.22|121.02|123.22|121.02|122.06|119.86|0
1701457800000|2023-12-01 19:10:00|123.14|120.94|121.65|119.45|123.14|120.94|121.48|119.28|0
1701458100000|2023-12-01 19:15:00|121.81|119.61|122.14|119.94|122.14|119.94|121.32|119.12|0
1701458400000|2023-12-01 19:20:00|122.22|120.02|121.23|119.03|122.47|120.27|121.07|118.87|0
1701458700000|2023-12-01 19:25:00|121.32|119.12|121.48|119.28|121.98|119.78|121.32|119.12|0
1701459000000|2023-12-01 19:30:00|121.4|119.2|121.4|119.2|121.73|119.53|121.15|118.95|0
1701459300000|2023-12-01 19:35:00|121.48|119.28|121.15|118.95|121.81|119.61|121.07|118.87|0
1701459600000|2023-12-01 19:40:00|121.23|119.03|121.56|119.36|122.22|120.02|120.98|118.78|0
1701459900000|2023-12-01 19:45:00|121.64|119.44|121.31|119.11|121.8|119.6|121.14|118.94|0
1701460200000|2023-12-01 19:50:00|121.39|119.19|121.14|118.94|121.47|119.27|120.98|118.78|0
1701460500000|2023-12-01 19:55:00|121.06|118.86|120.32|118.12|121.14|118.94|120.32|118.12|0
1701460800000|2023-12-01 20:00:00|120.4|118.2|120.73|118.53|120.73|118.53|120.16|117.96|0
1701461100000|2023-12-01 20:05:00|120.81|118.61|121.47|119.27|122.46|120.26|120.73|118.53|0
1701461400000|2023-12-01 20:10:00|121.55|119.35|121.22|119.02|121.63|119.43|120.56|118.36|0
1701461700000|2023-12-01 20:15:00|121.3|119.1|122.73|120.53|122.98|120.78|121.3|119.1|0
1701462000000|2023-12-01 20:20:00|122.65|120.45|122.81|120.61|123.22|121.02|122.57|120.37|0
1701462300000|2023-12-01 20:25:00|122.73|120.53|121.66|119.46|122.73|120.53|121.66|119.46|0
1701462600000|2023-12-01 20:30:00|121.82|119.62|121.41|119.21|122.07|119.87|121.33|119.13|0
1701462900000|2023-12-01 20:35:00|121.49|119.29|122.31|120.11|122.39|120.19|121.41|119.21|0
1701463200000|2023-12-01 20:40:00|122.39|120.19|122.15|119.95|122.48|120.28|121.9|119.7|0
1701463500000|2023-12-01 20:45:00|122.23|120.03|121.9|119.7|122.56|120.36|121.82|119.62|0
1701463800000|2023-12-01 20:50:00|122.06|119.86|123.13|120.93|123.13|120.93|121.73|119.53|0
1701464100000|2023-12-01 20:55:00|122.64|120.44|121.73|119.53|122.64|120.44|120.83|118.63|0
1701464400000|2023-12-01 21:00:00|121.81|119.61|121.16|118.96|122.22|120.02|120.99|118.79|0
1701464700000|2023-12-01 21:05:00|121.24|119.04|121.36|119.16|121.56|119.36|120.99|118.79|0
1701465000000|2023-12-01 21:10:00|121.32|119.12|121.32|119.12|121.56|119.36|121.32|119.12|0
1701654300000|2023-12-04 01:45:00|124.44|122.24|124.36|122.16|124.61|122.41|124.36|122.16|0
1701654600000|2023-12-04 01:50:00|124.44|122.24|124.52|122.32|124.61|122.41|124.44|122.24|0
1701654900000|2023-12-04 01:55:00|124.6|122.4|124.44|122.24|124.6|122.4|124.44|122.24|0
1701655200000|2023-12-04 02:00:00|124.35|122.15|124.6|122.4|124.6|122.4|124.35|122.15|0
1701655500000|2023-12-04 02:05:00|124.52|122.32|124.85|122.65|124.85|122.65|124.52|122.32|0
1701655800000|2023-12-04 02:10:00|124.77|122.57|124.85|122.65|124.93|122.73|124.68|122.48|0
1701656100000|2023-12-04 02:15:00|124.93|122.73|124.6|122.4|125.01|122.81|124.6|122.4|0
1701656400000|2023-12-04 02:20:00|124.68|122.48|124.68|122.48|124.85|122.65|124.68|122.48|0
1701656700000|2023-12-04 02:25:00|124.59|122.39|124.43|122.23|124.68|122.48|124.43|122.23|0
1701657000000|2023-12-04 02:30:00|124.51|122.31|124.76|122.56|124.76|122.56|124.51|122.31|0
1701657300000|2023-12-04 02:35:00|124.84|122.64|125.01|122.81|125.01|122.81|124.84|122.64|0
1701657600000|2023-12-04 02:40:00|124.92|122.72|124.92|122.72|125.09|122.89|124.92|122.72|0
1701657900000|2023-12-04 02:45:00|125|122.8|124.92|122.72|125.09|122.89|124.92|122.72|0
1701658200000|2023-12-04 02:50:00|124.84|122.64|124.75|122.55|124.84|122.64|124.67|122.47|0
1701658500000|2023-12-04 02:55:00|124.83|122.63|124.83|122.63|124.83|122.63|124.67|122.47|0
1701658800000|2023-12-04 03:00:00|124.92|122.72|124.75|122.55|124.92|122.72|124.75|122.55|0
1701659100000|2023-12-04 03:05:00|124.83|122.63|124.83|122.63|124.91|122.71|124.75|122.55|0
1701659400000|2023-12-04 03:10:00|124.91|122.71|124.91|122.71|125.08|122.88|124.83|122.63|0
1701659700000|2023-12-04 03:15:00|124.99|122.79|124.91|122.71|125.08|122.88|124.83|122.63|0
1701660000000|2023-12-04 03:20:00|124.99|122.79|125.16|122.96|125.24|123.04|124.91|122.71|0
1701660300000|2023-12-04 03:25:00|125.24|123.04|124.99|122.79|125.24|123.04|124.91|122.71|0
1701660600000|2023-12-04 03:30:00|125.07|122.87|125.15|122.95|125.15|122.95|124.91|122.71|0
1701660900000|2023-12-04 03:35:00|125.07|122.87|124.99|122.79|125.24|123.04|124.99|122.79|0
1701661200000|2023-12-04 03:40:00|125.07|122.87|124.9|122.7|125.07|122.87|124.9|122.7|0
1701661500000|2023-12-04 03:45:00|124.82|122.62|124.98|122.78|125.07|122.87|124.73|122.53|0
1701661800000|2023-12-04 03:50:00|124.9|122.7|124.81|122.61|124.9|122.7|124.81|122.61|0
1701662100000|2023-12-04 03:55:00|124.9|122.7|124.81|122.61|124.94|122.74|124.73|122.53|0
1701662400000|2023-12-04 04:00:00|124.73|122.53|124.89|122.69|124.9|122.7|124.73|122.53|0
1701662700000|2023-12-04 04:05:00|124.81|122.61|124.81|122.61|124.89|122.69|124.81|122.61|0
1701663000000|2023-12-04 04:10:00|124.73|122.53|124.64|122.44|124.81|122.61|124.64|122.44|0
1701663300000|2023-12-04 04:15:00|124.56|122.36|124.47|122.27|124.56|122.36|124.47|122.27|0
1701663600000|2023-12-04 04:20:00|124.56|122.36|124.39|122.19|124.56|122.36|124.31|122.11|0
1701663900000|2023-12-04 04:25:00|124.43|122.23|124.3|122.1|124.43|122.23|124.3|122.1|0
1701664200000|2023-12-04 04:30:00|124.39|122.19|124.47|122.27|124.55|122.35|124.39|122.19|0
1701664500000|2023-12-04 04:35:00|124.55|122.35|124.55|122.35|124.63|122.43|124.55|122.35|0
1701664800000|2023-12-04 04:40:00|124.47|122.27|124.22|122.02|124.55|122.35|124.05|121.85|0
1701665100000|2023-12-04 04:45:00|124.13|121.93|124.3|122.1|124.38|122.18|124.13|121.93|0
1701665400000|2023-12-04 04:50:00|124.21|122.01|124.3|122.1|124.3|122.1|124.21|122.01|0
1701665700000|2023-12-04 04:55:00|124.38|122.18|124.29|122.09|124.38|122.18|124.21|122.01|0
1701666000000|2023-12-04 05:00:00|124.38|122.18|124.79|122.59|124.79|122.59|124.29|122.09|0
1701666300000|2023-12-04 05:05:00|124.71|122.51|124.87|122.67|124.96|122.76|124.71|122.51|0
1701666600000|2023-12-04 05:10:00|124.96|122.76|124.87|122.67|124.96|122.76|124.79|122.59|0
1701666900000|2023-12-04 05:15:00|124.95|122.75|125.04|122.84|125.04|122.84|124.95|122.75|0
1701667200000|2023-12-04 05:20:00|124.95|122.75|124.87|122.67|125.04|122.84|124.78|122.58|0
1701667500000|2023-12-04 05:25:00|124.95|122.75|124.95|122.75|124.95|122.75|124.78|122.58|0
1701667800000|2023-12-04 05:30:00|124.87|122.67|124.86|122.66|124.95|122.75|124.86|122.66|0
1701668100000|2023-12-04 05:35:00|124.95|122.75|124.78|122.58|124.95|122.75|124.61|122.41|0
1701668400000|2023-12-04 05:40:00|124.86|122.66|125.03|122.83|125.03|122.83|124.86|122.66|0
1701668700000|2023-12-04 05:45:00|124.94|122.74|125.11|122.91|125.11|122.91|124.94|122.74|0
1701669000000|2023-12-04 05:50:00|125.03|122.83|125.11|122.91|125.19|122.99|125.02|122.82|0
1701669300000|2023-12-04 05:55:00|125.02|122.82|125.11|122.91|125.19|122.99|124.94|122.74|0
1701669600000|2023-12-04 06:00:00|125.19|122.99|124.94|122.74|125.19|122.99|124.94|122.74|0
1701669900000|2023-12-04 06:05:00|125.02|122.82|124.85|122.65|125.02|122.82|124.69|122.49|0
1701670200000|2023-12-04 06:10:00|124.81|122.61|124.93|122.73|125.02|122.82|124.77|122.57|0
1701670500000|2023-12-04 06:15:00|124.85|122.65|124.93|122.73|124.93|122.73|124.77|122.57|0
1701670800000|2023-12-04 06:20:00|124.85|122.65|124.93|122.73|124.97|122.77|124.76|122.56|0
1701671100000|2023-12-04 06:25:00|125.01|122.81|125.1|122.9|125.1|122.9|124.93|122.73|0
1701671400000|2023-12-04 06:30:00|125.01|122.81|125.01|122.81|125.18|122.98|125.01|122.81|0
1701671700000|2023-12-04 06:35:00|125.09|122.89|125.01|122.81|125.18|122.98|124.93|122.73|0
1701672000000|2023-12-04 06:40:00|124.97|122.77|125.26|123.06|125.26|123.06|124.97|122.77|0
1701672300000|2023-12-04 06:45:00|125.34|123.14|125.26|123.06|125.34|123.14|125.17|122.97|0
1701672600000|2023-12-04 06:50:00|125.34|123.14|125.25|123.05|125.34|123.14|125.17|122.97|0
1701672900000|2023-12-04 06:55:00|125.34|123.14|125.42|123.22|125.67|123.47|125.17|122.97|0
1701673200000|2023-12-04 07:00:00|125.34|123.14|125.33|123.13|125.34|123.14|124.84|122.64|0
1701673500000|2023-12-04 07:05:00|125.25|123.05|125.67|123.47|125.75|123.55|125.25|123.05|0
1701673800000|2023-12-04 07:10:00|125.75|123.55|125.75|123.55|125.92|123.72|125.58|123.38|0
1701674100000|2023-12-04 07:15:00|125.83|123.63|126.08|123.88|126.17|123.97|125.83|123.63|0
1701674400000|2023-12-04 07:20:00|126|123.8|126|123.8|126.17|123.97|125.83|123.63|0
1701674700000|2023-12-04 07:25:00|126.08|123.88|126|123.8|126.08|123.88|125.66|123.46|0
1701675000000|2023-12-04 07:30:00|125.91|123.71|126.16|123.96|126.25|124.05|125.83|123.63|0
1701675300000|2023-12-04 07:35:00|126.25|124.05|126.33|124.13|126.41|124.21|126.16|123.96|0
1701675600000|2023-12-04 07:40:00|126.41|124.21|126.49|124.29|126.58|124.38|126.41|124.21|0
1701675900000|2023-12-04 07:45:00|126.41|124.21|126.16|123.96|126.41|124.21|126.07|123.87|0
1701676200000|2023-12-04 07:50:00|126.12|123.92|125.9|123.7|126.16|123.96|125.4|123.2|0
1701676500000|2023-12-04 07:55:00|125.98|123.78|126.32|124.12|126.49|124.29|125.98|123.78|0
1701676800000|2023-12-04 08:00:00|126.23|124.03|126.48|124.28|126.57|124.37|125.9|123.7|0
1701677100000|2023-12-04 08:05:00|126.57|124.37|126.48|124.28|126.74|124.54|126.31|124.11|0
1701677400000|2023-12-04 08:10:00|126.57|124.37|126.31|124.11|126.82|124.62|126.14|123.94|0
1701677700000|2023-12-04 08:15:00|126.23|124.03|126.4|124.2|126.48|124.28|125.98|123.78|0
1701678000000|2023-12-04 08:20:00|126.31|124.11|125.89|123.69|126.4|124.2|125.89|123.69|0
1701678300000|2023-12-04 08:25:00|125.8|123.6|125.3|123.1|125.89|123.69|125.22|123.02|0
1701678600000|2023-12-04 08:30:00|125.22|123.02|124.71|122.51|125.22|123.02|124.46|122.26|0
1701678900000|2023-12-04 08:35:00|124.63|122.43|124.46|122.26|125.05|122.85|124.38|122.18|0
1701679200000|2023-12-04 08:40:00|124.38|122.18|124.46|122.26|124.54|122.34|124.38|122.18|0
1701679500000|2023-12-04 08:45:00|124.38|122.18|123.88|121.68|124.71|122.51|123.88|121.68|0
1701679800000|2023-12-04 08:50:00|123.79|121.59|124.54|122.34|124.62|122.42|123.71|121.51|0
1701680100000|2023-12-04 08:55:00|124.62|122.42|124.17|121.97|124.79|122.59|124|121.8|0
1701680400000|2023-12-04 09:00:00|124.13|121.93|124.5|122.3|124.5|122.3|123.92|121.72|0
1701680700000|2023-12-04 09:05:00|124.58|122.38|125.76|123.56|125.76|123.56|124.58|122.38|0
1701681000000|2023-12-04 09:10:00|125.67|123.47|125.84|123.64|126.01|123.81|125.5|123.3|0
1701681300000|2023-12-04 09:15:00|125.92|123.72|125.42|123.22|126.01|123.81|125.42|123.22|0
1701681600000|2023-12-04 09:20:00|125.5|123.3|125.84|123.64|126.09|123.89|125.5|123.3|0
1701681900000|2023-12-04 09:25:00|125.75|123.55|125.33|123.13|125.84|123.64|125.25|123.05|0
1701682200000|2023-12-04 09:30:00|125.25|123.05|125.24|123.04|125.58|123.38|125.08|122.88|0
1701682500000|2023-12-04 09:35:00|125.5|123.3|125.58|123.38|125.83|123.63|125.33|123.13|0
1701682800000|2023-12-04 09:40:00|125.66|123.46|125.07|122.87|125.75|123.55|125.07|122.87|0
1701683100000|2023-12-04 09:45:00|125.12|122.92|124.99|122.79|125.24|123.04|124.74|122.54|0
1701683400000|2023-12-04 09:50:00|124.9|122.7|124.82|122.62|125.07|122.87|124.65|122.45|0
1701683700000|2023-12-04 09:55:00|124.73|122.53|124.65|122.45|124.9|122.7|124.57|122.37|0
1701684000000|2023-12-04 10:00:00|124.57|122.37|125.15|122.95|125.15|122.95|124.48|122.28|0
1701684300000|2023-12-04 10:05:00|125.23|123.03|124.74|122.54|125.4|123.2|124.11|121.91|0
1701684600000|2023-12-04 10:10:00|124.83|122.63|124.82|122.62|125.16|122.96|124.74|122.54|0
1701684900000|2023-12-04 10:15:00|124.91|122.71|124.66|122.46|125.08|122.88|124.66|122.46|0
1701685200000|2023-12-04 10:20:00|124.57|122.37|124.82|122.62|124.91|122.71|124.32|122.12|0
1701685500000|2023-12-04 10:25:00|124.74|122.54|124.57|122.37|124.82|122.62|124.32|122.12|0
1701685800000|2023-12-04 10:30:00|124.65|122.45|124.48|122.28|124.65|122.45|124.32|122.12|0
1701686100000|2023-12-04 10:35:00|124.57|122.37|125.07|122.87|125.07|122.87|124.48|122.28|0
1701686400000|2023-12-04 10:40:00|125.15|122.95|125.74|123.54|125.82|123.62|125.15|122.95|0
1701686700000|2023-12-04 10:45:00|125.65|123.45|125.48|123.28|125.65|123.45|125.32|123.12|0
1701687000000|2023-12-04 10:50:00|125.4|123.2|125.31|123.11|125.57|123.37|125.15|122.95|0
1701687300000|2023-12-04 10:55:00|125.36|123.16|124.89|122.69|125.53|123.33|124.89|122.69|0
1701687600000|2023-12-04 11:00:00|125.06|122.86|124.64|122.44|125.06|122.86|124.56|122.36|0
1701687900000|2023-12-04 11:05:00|124.72|122.52|125.65|123.45|125.65|123.45|124.64|122.44|0
1701688200000|2023-12-04 11:10:00|125.56|123.36|125.39|123.19|125.65|123.45|125.22|123.02|0
1701688500000|2023-12-04 11:15:00|125.31|123.11|125.31|123.11|125.56|123.36|125.31|123.11|0
1701688800000|2023-12-04 11:20:00|125.39|123.19|125.3|123.1|125.56|123.36|125.22|123.02|0
1701689100000|2023-12-04 11:25:00|125.22|123.02|124.93|122.73|125.64|123.44|124.93|122.73|0
1701689400000|2023-12-04 11:30:00|124.97|122.77|125.13|122.93|125.3|123.1|124.88|122.68|0
1701689700000|2023-12-04 11:35:00|125.22|123.02|125.8|123.6|125.81|123.61|125.13|122.93|0
1701690000000|2023-12-04 11:40:00|125.72|123.52|125.89|123.69|126.06|123.86|125.72|123.52|0
1701690300000|2023-12-04 11:45:00|125.97|123.77|125.89|123.69|126.05|123.85|125.72|123.52|0
1701690600000|2023-12-04 11:50:00|125.97|123.77|125.88|123.68|126.14|123.94|125.8|123.6|0
1701690900000|2023-12-04 11:55:00|126.05|123.85|126.14|123.94|126.56|124.36|125.97|123.77|0
1701691200000|2023-12-04 12:00:00|126.22|124.02|126.73|124.53|127.07|124.87|126.22|124.02|0
1701691500000|2023-12-04 12:05:00|126.81|124.61|126.98|124.78|126.98|124.78|126.56|124.36|0
1701691800000|2023-12-04 12:10:00|126.89|124.69|126.98|124.78|127.4|125.2|126.89|124.69|0
1701692100000|2023-12-04 12:15:00|126.89|124.69|126.81|124.61|127.23|125.03|126.72|124.52|0
1701692400000|2023-12-04 12:20:00|126.89|124.69|126.8|124.6|127.14|124.94|126.72|124.52|0
1701692700000|2023-12-04 12:25:00|126.72|124.52|126.38|124.18|126.8|124.6|126.38|124.18|0
1701693000000|2023-12-04 12:30:00|126.46|124.26|126.05|123.85|126.63|124.43|125.33|123.13|0
1701693300000|2023-12-04 12:35:00|125.97|123.77|125.46|123.26|125.97|123.77|125.46|123.26|0
1701693600000|2023-12-04 12:40:00|125.54|123.34|125.71|123.51|126.05|123.85|125.54|123.34|0
1701693900000|2023-12-04 12:45:00|125.8|123.6|125.46|123.26|125.96|123.76|125.37|123.17|0
1701694200000|2023-12-04 12:50:00|125.37|123.17|125.2|123|125.71|123.51|125.2|123|0
1701694500000|2023-12-04 12:55:00|125.12|122.92|125.37|123.17|125.54|123.34|125.04|122.84|0
1701694800000|2023-12-04 13:00:00|125.45|123.25|126.13|123.93|126.13|123.93|125.45|123.25|0
1701695100000|2023-12-04 13:05:00|126.21|124.01|125.96|123.76|126.29|124.09|125.53|123.33|0
1701695400000|2023-12-04 13:10:00|125.87|123.67|126.04|123.84|126.29|124.09|125.87|123.67|0
1701695700000|2023-12-04 13:15:00|126.12|123.92|125.7|123.5|126.12|123.92|125.2|123|0
1701696000000|2023-12-04 13:20:00|125.62|123.42|126.29|124.09|126.37|124.17|125.62|123.42|0
1701696300000|2023-12-04 13:25:00|126.2|124|126.37|124.17|126.71|124.51|126.03|123.83|0
1701696600000|2023-12-04 13:30:00|126.46|124.26|127.05|124.85|127.05|124.85|126.46|124.26|0
1701696900000|2023-12-04 13:35:00|126.96|124.76|128.41|126.21|128.58|126.38|126.96|124.76|0
1701697200000|2023-12-04 13:40:00|128.5|126.3|128.67|126.47|128.67|126.47|127.98|125.78|0
1701697500000|2023-12-04 13:45:00|128.75|126.55|128.55|126.35|129.01|126.81|128.04|125.84|0
1701697800000|2023-12-04 13:50:00|128.47|126.27|128.55|126.35|128.73|126.53|128.38|126.18|0
1701698100000|2023-12-04 13:55:00|128.64|126.44|129.24|127.04|129.41|127.21|128.47|126.27|0
1701698400000|2023-12-04 14:00:00|129.15|126.95|129.84|127.64|130.1|127.9|129.15|126.95|0
1701698700000|2023-12-04 14:05:00|129.76|127.56|130.54|128.34|131.15|128.95|129.76|127.56|0
1701699000000|2023-12-04 14:10:00|130.62|128.42|132.33|130.13|132.33|130.13|130.62|128.42|0
1701699300000|2023-12-04 14:15:00|132.24|130.04|132.94|130.74|132.94|130.74|132.06|129.86|0
1701699600000|2023-12-04 14:20:00|132.85|130.65|133.73|131.53|133.91|131.71|132.41|130.21|0
1701699900000|2023-12-04 14:25:00|133.82|131.62|133.11|130.91|134.08|131.88|133.02|130.82|0
1701700200000|2023-12-04 14:30:00|133.02|130.82|130.23|128.03|133.2|131|130.23|128.03|0
1701700500000|2023-12-04 14:35:00|130.06|127.86|130.49|128.29|131.62|129.42|129.97|127.77|0
1701700800000|2023-12-04 14:40:00|130.66|128.46|130.06|127.86|130.75|128.55|129.37|127.17|0
1701701100000|2023-12-04 14:45:00|129.88|127.68|129.19|126.99|129.88|127.68|128.85|126.65|0
1701701400000|2023-12-04 14:50:00|129.28|127.08|129.71|127.51|130.23|128.03|128.76|126.56|0
1701701700000|2023-12-04 14:55:00|129.62|127.42|132.33|130.13|132.5|130.3|129.62|127.42|0
1701702000000|2023-12-04 15:00:00|132.24|130.04|131.72|129.52|133.38|131.18|131.63|129.43|0
1701702300000|2023-12-04 15:05:00|131.8|129.6|131.8|129.6|132.41|130.21|131.28|129.08|0
1701702600000|2023-12-04 15:10:00|131.89|129.69|132.5|130.3|132.76|130.56|131.19|128.99|0
1701702900000|2023-12-04 15:15:00|132.41|130.21|133.46|131.26|133.63|131.43|132.32|130.12|0
1701703200000|2023-12-04 15:20:00|133.37|131.17|136.02|133.82|136.2|134|132.84|130.64|0
1701703500000|2023-12-04 15:25:00|136.2|134|136.47|134.27|137|134.8|135.58|133.38|0
1701703800000|2023-12-04 15:30:00|136.56|134.36|137|134.8|137.09|134.89|135.58|133.38|0
1701704100000|2023-12-04 15:35:00|136.91|134.71|134.67|132.47|137|134.8|133.66|131.46|0
1701704400000|2023-12-04 15:40:00|134.59|132.39|135.14|132.94|135.58|133.38|134.32|132.12|0
1701704700000|2023-12-04 15:45:00|135.05|132.85|135.31|133.11|135.58|133.38|134.78|132.58|0
1701705000000|2023-12-04 15:50:00|135.49|133.29|136.66|134.46|136.75|134.55|135.4|133.2|0
1701705300000|2023-12-04 15:55:00|136.48|134.28|136.12|133.92|136.66|134.46|135.85|133.65|0
1701705600000|2023-12-04 16:00:00|136.21|134.01|136.2|134|136.56|134.36|135.85|133.65|0
1701705900000|2023-12-04 16:05:00|136.29|134.09|135.84|133.64|136.38|134.18|135.49|133.29|0
1701706200000|2023-12-04 16:10:00|135.93|133.73|135.22|133.02|136.47|134.27|135.22|133.02|0
1701706500000|2023-12-04 16:15:00|135.31|133.11|134.77|132.57|135.31|133.11|134.41|132.21|0
1701706800000|2023-12-04 16:20:00|134.68|132.48|134.68|132.48|135.3|133.1|133.88|131.68|0
1701707100000|2023-12-04 16:25:00|134.86|132.66|134.23|132.03|135.39|133.19|134.14|131.94|0
1701707400000|2023-12-04 16:30:00|134.32|132.12|134.59|132.39|134.77|132.57|133.88|131.68|0
1701707700000|2023-12-04 16:35:00|133.94|131.74|133.68|131.48|134.12|131.92|133.5|131.3|0
1701708000000|2023-12-04 16:40:00|133.59|131.39|133.23|131.03|133.59|131.39|132.7|130.5|0
1701708300000|2023-12-04 16:45:00|133.14|130.94|132.26|130.06|133.14|130.94|131.82|129.62|0
1701708600000|2023-12-04 16:50:00|132.17|129.97|131.82|129.62|132.17|129.97|131.12|128.92|0
1701708900000|2023-12-04 16:55:00|131.73|129.53|130.51|128.31|131.73|129.53|130.16|127.96|0
1701709200000|2023-12-04 17:00:00|130.42|128.22|130.42|128.22|131.03|128.83|130.16|127.96|0
1701709500000|2023-12-04 17:05:00|130.5|128.3|129.98|127.78|130.76|128.56|129.63|127.43|0
1701709800000|2023-12-04 17:10:00|129.89|127.69|129.8|127.6|130.5|128.3|129.72|127.52|0
1701710100000|2023-12-04 17:15:00|129.72|127.52|129.98|127.78|130.06|127.86|129.2|127|0
1701710400000|2023-12-04 17:20:00|129.89|127.69|130.15|127.95|130.32|128.12|129.63|127.43|0
1701710700000|2023-12-04 17:25:00|130.06|127.86|129.37|127.17|130.15|127.95|128.76|126.56|0
1701711000000|2023-12-04 17:30:00|129.28|127.08|128.24|126.04|129.63|127.43|127.9|125.7|0
1701711300000|2023-12-04 17:35:00|128.33|126.13|129.26|127.06|131.06|128.86|128.07|125.87|0
1701711600000|2023-12-04 17:40:00|129.18|126.98|129|126.8|129.43|127.23|128.74|126.54|0
1701711900000|2023-12-04 17:45:00|128.92|126.72|129.09|126.89|129.26|127.06|128.74|126.54|0
1701712200000|2023-12-04 17:50:00|129.17|126.97|129.08|126.88|129.34|127.14|128.57|126.37|0
1701712500000|2023-12-04 17:55:00|129|126.8|128.57|126.37|129|126.8|128.31|126.11|0
1701712800000|2023-12-04 18:00:00|128.65|126.45|129.43|127.23|129.6|127.4|128.48|126.28|0
1701713100000|2023-12-04 18:05:00|129.34|127.14|129.6|127.4|129.77|127.57|129.17|126.97|0
1701713400000|2023-12-04 18:10:00|129.51|127.31|129.68|127.48|129.77|127.57|129.34|127.14|0
1701713700000|2023-12-04 18:15:00|129.77|127.57|129.42|127.22|129.77|127.57|129.25|127.05|0
1701714000000|2023-12-04 18:20:00|129.33|127.13|130.63|128.43|130.63|128.43|129.16|126.96|0
1701714300000|2023-12-04 18:25:00|130.72|128.52|131.33|129.13|131.41|129.21|130.54|128.34|0
1701714600000|2023-12-04 18:30:00|131.68|129.48|131.24|129.04|131.68|129.48|130.63|128.43|0
1701714900000|2023-12-04 18:35:00|131.15|128.95|130.54|128.34|131.15|128.95|129.93|127.73|0
1701715200000|2023-12-04 18:40:00|130.45|128.25|130.8|128.6|131.06|128.86|130.28|128.08|0
1701715500000|2023-12-04 18:45:00|130.89|128.69|130.8|128.6|130.97|128.77|130.19|127.99|0
1701715800000|2023-12-04 18:50:00|130.71|128.51|130.53|128.33|130.8|128.6|130.27|128.07|0
1701716100000|2023-12-04 18:55:00|130.62|128.42|131.23|129.03|131.32|129.12|130.45|128.25|0
1701716400000|2023-12-04 19:00:00|131.14|128.94|132.28|130.08|132.37|130.17|130.88|128.68|0
1701716700000|2023-12-04 19:05:00|132.19|129.99|132.1|129.9|132.63|130.43|131.93|129.73|0
1701717000000|2023-12-04 19:10:00|132.19|129.99|130.79|128.59|132.28|130.08|130.62|128.42|0
1701717300000|2023-12-04 19:15:00|130.7|128.5|131.14|128.94|131.14|128.94|130.53|128.33|0
1701717600000|2023-12-04 19:20:00|131.05|128.85|131.57|129.37|131.83|129.63|130.79|128.59|0
1701717900000|2023-12-04 19:25:00|131.48|129.28|131.48|129.28|131.83|129.63|131.05|128.85|0
1701718200000|2023-12-04 19:30:00|131.39|129.19|131.48|129.28|131.92|129.72|130.44|128.24|0
1701718500000|2023-12-04 19:35:00|131.39|129.19|131.13|128.93|131.39|129.19|130.52|128.32|0
1701718800000|2023-12-04 19:40:00|131.22|129.02|130.43|128.23|131.3|129.1|130.43|128.23|0
1701719100000|2023-12-04 19:45:00|130.52|128.32|130.52|128.32|131.39|129.19|130.26|128.06|0
1701719400000|2023-12-04 19:50:00|130.43|128.23|130.86|128.66|130.86|128.66|130.34|128.14|0
1701719700000|2023-12-04 19:55:00|130.78|128.58|130.95|128.75|131.04|128.84|130.25|128.05|0
1701720000000|2023-12-04 20:00:00|130.86|128.66|131.38|129.18|131.38|129.18|130.34|128.14|0
1701720300000|2023-12-04 20:05:00|131.64|129.44|131.56|129.36|131.99|129.79|131.12|128.92|0
1701720600000|2023-12-04 20:10:00|131.47|129.27|131.38|129.18|131.64|129.44|130.86|128.66|0
1701720900000|2023-12-04 20:15:00|131.29|129.09|130.85|128.65|131.9|129.7|130.85|128.65|0
1701721200000|2023-12-04 20:20:00|130.77|128.57|131.11|128.91|131.2|129|130.42|128.22|0
1701721500000|2023-12-04 20:25:00|131.03|128.83|130.76|128.56|131.55|129.35|130.76|128.56|0
1701721800000|2023-12-04 20:30:00|130.68|128.48|130.07|127.87|131.46|129.26|129.98|127.78|0
1701722100000|2023-12-04 20:35:00|130.15|127.95|130.24|128.04|130.76|128.56|130.15|127.95|0
1701722400000|2023-12-04 20:40:00|130.33|128.13|129.11|126.91|130.33|128.13|129.03|126.83|0
1701722700000|2023-12-04 20:45:00|128.94|126.74|128.85|126.65|129.63|127.43|128.68|126.48|0
1701723000000|2023-12-04 20:50:00|128.51|126.31|128.59|126.39|128.59|126.39|127.57|125.37|0
1701723300000|2023-12-04 20:55:00|128.51|126.31|128.68|126.48|128.76|126.56|127.91|125.71|0
1701723600000|2023-12-04 21:00:00|128.59|126.39|129.45|127.25|129.8|127.6|128.59|126.39|0
1701723900000|2023-12-04 21:05:00|129.54|127.34|129.8|127.6|129.8|127.6|129.54|127.34|0
1701724200000|2023-12-04 21:10:00|129.88|127.68|129.79|127.59|129.88|127.68|129.62|127.42|0
1701724500000|2023-12-04 21:15:00|129.98|127.58|129.89|127.49|130.07|127.67|129.72|127.32|0
1701724800000|2023-12-04 21:20:00|129.81|127.41|129.89|127.49|129.89|127.49|129.63|127.23|0
1701725100000|2023-12-04 21:25:00|129.8|127.4|129.89|127.49|129.89|127.49|129.72|127.32|0
1701725400000|2023-12-04 21:30:00|129.98|127.58|130.15|127.75|130.15|127.75|129.97|127.57|0
1701725700000|2023-12-04 21:35:00|130.23|127.83|130.15|127.75|130.32|127.92|130.15|127.75|0
1701726000000|2023-12-04 21:40:00|130.23|127.83|130.06|127.66|130.23|127.83|129.88|127.48|0
1701726300000|2023-12-04 21:45:00|130.14|127.74|130.23|127.83|130.23|127.83|130.06|127.66|0
1701726600000|2023-12-04 21:50:00|130.14|127.74|130.14|127.74|130.23|127.83|130.14|127.74|0
1701726900000|2023-12-04 21:55:00|130.05|127.65|129.95|127.55|130.14|127.74|129.88|127.48|0
1701727200000|2023-12-04 22:00:00|130.02|127.62|130.16|127.76|130.16|127.76|129.96|127.56|0
1701727500000|2023-12-04 22:05:00|130.17|127.77|130.16|127.76|130.2|127.8|130.16|127.76|0
1701727800000|2023-12-04 22:10:00|130.18|127.78|130.17|127.77|130.18|127.78|130.17|127.77|0
1701728100000|2023-12-04 22:15:00|129.98|127.58|129.9|127.5|130.04|127.64|129.89|127.49|0
1701728400000|2023-12-04 22:20:00|130.1|127.7|130.01|127.61|130.12|127.72|130.01|127.61|0
1701728700000|2023-12-04 22:25:00|130|127.6|130.04|127.64|130.04|127.64|130|127.6|0
1701729000000|2023-12-04 22:30:00|130.05|127.65|130.05|127.65|130.05|127.65|130.05|127.65|0
1701729300000|2023-12-04 22:35:00|129.93|127.53|129.98|127.58|130.06|127.66|129.89|127.49|0
1701729600000|2023-12-04 22:40:00|130.01|127.61|130.01|127.61|130.11|127.71|129.98|127.58|0
1701729900000|2023-12-04 22:45:00|130.02|127.62|130.13|127.73|130.36|127.96|130.02|127.62|0
1701730200000|2023-12-04 22:50:00|130.18|127.78|130.18|127.78|130.18|127.78|130.18|127.78|0
1701730500000|2023-12-04 22:55:00|130.17|127.77|130.12|127.72|130.17|127.77|130.09|127.69|0
1701730800000|2023-12-04 23:00:00|129.9|127.5|130.46|128.06|130.55|128.15|129.9|127.5|0
1701731100000|2023-12-04 23:05:00|130.38|127.98|130.12|127.72|130.38|127.98|130.12|127.72|0
1701731400000|2023-12-04 23:10:00|130.2|127.8|130.29|127.89|130.46|128.06|130.12|127.72|0
1701731700000|2023-12-04 23:15:00|130.37|127.97|130.55|128.15|130.72|128.32|130.37|127.97|0
1701732000000|2023-12-04 23:20:00|130.63|128.23|130.72|128.32|130.81|128.41|130.55|128.15|0
1701732300000|2023-12-04 23:25:00|130.8|128.4|130.72|128.32|130.89|128.49|130.72|128.32|0
1701732600000|2023-12-04 23:30:00|130.63|128.23|131.15|128.75|131.33|128.93|130.63|128.23|0
1701732900000|2023-12-04 23:35:00|131.06|128.66|131.32|128.92|131.32|128.92|131.06|128.66|0
1701733200000|2023-12-04 23:40:00|131.24|128.84|131.32|128.92|131.32|128.92|131.15|128.75|0
1701733500000|2023-12-04 23:45:00|131.41|129.01|131.23|128.83|131.41|129.01|131.23|128.83|0
1701733800000|2023-12-04 23:50:00|131.32|128.92|131.14|128.74|131.36|128.96|131.14|128.74|0
1701734100000|2023-12-04 23:55:00|131.06|128.66|131.05|128.65|131.06|128.66|131.05|128.65|0
1701734400000|2023-12-05 00:00:00|130.97|128.57|130.88|128.48|131.05|128.65|130.79|128.39|0
1701734700000|2023-12-05 00:05:00|130.97|128.57|130.96|128.56|131.05|128.65|130.88|128.48|0
1701735000000|2023-12-05 00:10:00|130.88|128.48|130.96|128.56|131.05|128.65|130.88|128.48|0
1701735300000|2023-12-05 00:15:00|131.05|128.65|131.31|128.91|131.31|128.91|130.96|128.56|0
1701735600000|2023-12-05 00:20:00|131.22|128.82|131.05|128.65|131.31|128.91|131.05|128.65|0
1701735900000|2023-12-05 00:25:00|131.13|128.73|131.13|128.73|131.31|128.91|131.05|128.65|0
1701736200000|2023-12-05 00:30:00|131.04|128.64|131.13|128.73|131.22|128.82|131.04|128.64|0
1701736500000|2023-12-05 00:35:00|131.04|128.64|131.04|128.64|131.13|128.73|130.87|128.47|0
1701736800000|2023-12-05 00:40:00|130.95|128.55|130.87|128.47|131.04|128.64|130.87|128.47|0
1701737100000|2023-12-05 00:45:00|130.78|128.38|131.04|128.64|131.04|128.64|130.78|128.38|0
1701737400000|2023-12-05 00:50:00|131.12|128.72|131.12|128.72|131.3|128.9|131.12|128.72|0
1701737700000|2023-12-05 00:55:00|131.04|128.64|131.56|129.16|131.56|129.16|131.04|128.64|0
1701738000000|2023-12-05 01:00:00|131.47|129.07|131.21|128.81|131.64|129.24|131.12|128.72|0
1701738300000|2023-12-05 01:05:00|131.12|128.72|131.12|128.72|131.29|128.89|131.03|128.63|0
1701738600000|2023-12-05 01:10:00|131.21|128.81|131.47|129.07|131.47|129.07|131.12|128.72|0
1701738900000|2023-12-05 01:15:00|131.38|128.98|131.81|129.41|131.9|129.5|131.38|128.98|0
1701739200000|2023-12-05 01:20:00|131.73|129.33|131.9|129.5|131.99|129.59|131.46|129.06|0
1701739500000|2023-12-05 01:25:00|131.99|129.59|131.99|129.59|131.99|129.59|131.81|129.41|0
1701739800000|2023-12-05 01:30:00|131.97|129.77|131.71|129.51|131.97|129.77|131.62|129.42|0
1701740100000|2023-12-05 01:35:00|131.8|129.6|132.06|129.86|132.15|129.95|131.8|129.6|0
1701740400000|2023-12-05 01:40:00|132.14|129.94|131.88|129.68|132.23|130.03|131.79|129.59|0
1701740700000|2023-12-05 01:45:00|131.79|129.59|131.53|129.33|131.79|129.59|131.27|129.07|0
1701741000000|2023-12-05 01:50:00|131.44|129.24|131.26|129.06|131.53|129.33|131.18|128.98|0
1701741300000|2023-12-05 01:55:00|131.18|128.98|131.35|129.15|131.44|129.24|131.09|128.89|0
1701741600000|2023-12-05 02:00:00|131.44|129.24|131.52|129.32|131.52|129.32|131.35|129.15|0
1701741900000|2023-12-05 02:05:00|131.61|129.41|131.78|129.58|131.87|129.67|131.52|129.32|0
1701742200000|2023-12-05 02:10:00|131.87|129.67|131.96|129.76|132.05|129.85|131.7|129.5|0
1701742500000|2023-12-05 02:15:00|131.87|129.67|131.69|129.49|132.05|129.85|131.61|129.41|0
1701742800000|2023-12-05 02:20:00|131.61|129.41|131.95|129.75|131.95|129.75|131.61|129.41|0
1701743100000|2023-12-05 02:25:00|131.87|129.67|131.95|129.75|131.95|129.75|131.78|129.58|0
1701743400000|2023-12-05 02:30:00|132.04|129.84|132.04|129.84|132.13|129.93|131.95|129.75|0
1701743700000|2023-12-05 02:35:00|132.13|129.93|132.12|129.92|132.21|130.01|131.95|129.75|0
1701744000000|2023-12-05 02:40:00|132.04|129.84|132.04|129.84|132.12|129.92|131.95|129.75|0
1701744300000|2023-12-05 02:45:00|131.95|129.75|131.6|129.4|131.95|129.75|131.6|129.4|0
1701744600000|2023-12-05 02:50:00|131.51|129.31|131.51|129.31|131.6|129.4|131.51|129.31|0
1701744900000|2023-12-05 02:55:00|131.42|129.22|131.51|129.31|131.59|129.39|131.33|129.13|0
1701745200000|2023-12-05 03:00:00|131.42|129.22|131.42|129.22|131.5|129.3|131.33|129.13|0
1701745500000|2023-12-05 03:05:00|131.5|129.3|131.41|129.21|131.5|129.3|131.41|129.21|0
1701745800000|2023-12-05 03:10:00|131.33|129.13|131.41|129.21|131.5|129.3|131.33|129.13|0
1701746100000|2023-12-05 03:15:00|131.5|129.3|131.24|129.04|131.5|129.3|131.24|129.04|0
1701746400000|2023-12-05 03:20:00|131.32|129.12|131.23|129.03|131.41|129.21|131.23|129.03|0
1701746700000|2023-12-05 03:25:00|131.15|128.95|131.15|128.95|131.23|129.03|131.06|128.86|0
1701747000000|2023-12-05 03:30:00|131.06|128.86|131.41|129.21|131.41|129.21|130.97|128.77|0
1701747300000|2023-12-05 03:35:00|131.32|129.12|131.4|129.2|131.41|129.21|131.23|129.03|0
1701747600000|2023-12-05 03:40:00|131.49|129.29|131.84|129.64|131.84|129.64|131.49|129.29|0
1701747900000|2023-12-05 03:45:00|131.75|129.55|131.58|129.38|131.75|129.55|131.58|129.38|0
1701748200000|2023-12-05 03:50:00|131.66|129.46|131.66|129.46|131.66|129.46|131.57|129.37|0
1701748500000|2023-12-05 03:55:00|131.57|129.37|131.14|128.94|131.57|129.37|131.14|128.94|0
1701748800000|2023-12-05 04:00:00|131.05|128.85|131.13|128.93|131.13|128.93|130.96|128.76|0
1701749100000|2023-12-05 04:05:00|131.22|129.02|131.22|129.02|131.31|129.11|131.22|129.02|0
1701749400000|2023-12-05 04:10:00|131.13|128.93|131.13|128.93|131.22|129.02|131.04|128.84|0
1701749700000|2023-12-05 04:15:00|131.22|129.02|131.22|129.02|131.39|129.19|131.22|129.02|0
1701750000000|2023-12-05 04:20:00|131.21|129.01|131.3|129.1|131.39|129.19|131.21|129.01|0
1701750300000|2023-12-05 04:25:00|131.21|129.01|131.3|129.1|131.3|129.1|131.21|129.01|0
1701750600000|2023-12-05 04:30:00|131.21|129.01|131.47|129.27|131.47|129.27|131.21|129.01|0
1701750900000|2023-12-05 04:35:00|131.56|129.36|131.6|129.4|131.65|129.45|131.56|129.36|0
1701751200000|2023-12-05 04:40:00|131.65|129.45|131.73|129.53|131.73|129.53|131.56|129.36|0
1701751500000|2023-12-05 04:45:00|131.82|129.62|131.82|129.62|131.82|129.62|131.73|129.53|0
1701751800000|2023-12-05 04:50:00|131.73|129.53|131.73|129.53|131.82|129.62|131.73|129.53|0
1701752100000|2023-12-05 04:55:00|131.82|129.62|131.9|129.7|131.9|129.7|131.73|129.53|0
1701752400000|2023-12-05 05:00:00|131.81|129.61|131.9|129.7|131.9|129.7|131.73|129.53|0
1701752700000|2023-12-05 05:05:00|131.81|129.61|131.9|129.7|131.9|129.7|131.72|129.52|0
1701753000000|2023-12-05 05:10:00|131.81|129.61|131.99|129.79|131.99|129.79|131.72|129.52|0
1701753300000|2023-12-05 05:15:00|131.98|129.78|131.98|129.78|132.07|129.87|131.9|129.7|0
1701753600000|2023-12-05 05:20:00|132.07|129.87|132.16|129.96|132.16|129.96|131.98|129.78|0
1701753900000|2023-12-05 05:25:00|132.07|129.87|131.89|129.69|132.07|129.87|131.8|129.6|0
1701754200000|2023-12-05 05:30:00|131.98|129.78|131.98|129.78|131.98|129.78|131.63|129.43|0
1701754500000|2023-12-05 05:35:00|131.89|129.69|131.71|129.51|131.98|129.78|131.71|129.51|0
1701754800000|2023-12-05 05:40:00|131.63|129.43|131.8|129.6|131.89|129.69|131.63|129.43|0
1701755100000|2023-12-05 05:45:00|131.71|129.51|131.89|129.69|131.89|129.69|131.71|129.51|0
1701755400000|2023-12-05 05:50:00|131.8|129.6|130.67|128.47|131.97|129.77|130.67|128.47|0
1701755700000|2023-12-05 05:55:00|130.58|128.38|130.32|128.12|130.58|128.38|130.32|128.12|0
1701756000000|2023-12-05 06:00:00|130.4|128.2|130.58|128.38|130.75|128.55|130.32|128.12|0
1701756300000|2023-12-05 06:05:00|130.49|128.29|130.75|128.55|130.75|128.55|130.49|128.29|0
1701756600000|2023-12-05 06:10:00|130.66|128.46|130.66|128.46|130.75|128.55|130.66|128.46|0
1701756900000|2023-12-05 06:15:00|130.75|128.55|130.75|128.55|130.84|128.64|130.49|128.29|0
1701757200000|2023-12-05 06:20:00|130.83|128.63|130.83|128.63|130.92|128.72|130.75|128.55|0
1701757500000|2023-12-05 06:25:00|130.92|128.72|131.09|128.89|131.09|128.89|130.83|128.63|0
1701757800000|2023-12-05 06:30:00|131.18|128.98|131.09|128.89|131.45|129.25|131.09|128.89|0
1701758100000|2023-12-05 06:35:00|131.18|128.98|131.62|129.42|131.71|129.51|131.18|128.98|0
1701758400000|2023-12-05 06:40:00|131.71|129.51|131.97|129.77|131.97|129.77|131.53|129.33|0
1701758700000|2023-12-05 06:45:00|131.88|129.68|131.88|129.68|132.15|129.95|131.79|129.59|0
1701759000000|2023-12-05 06:50:00|131.79|129.59|132.14|129.94|132.14|129.94|131.79|129.59|0
1701759300000|2023-12-05 06:55:00|132.05|129.85|132.23|130.03|132.58|130.38|132.05|129.85|0
1701759600000|2023-12-05 07:00:00|132.32|130.12|132.85|130.65|133.02|130.82|132.32|130.12|0
1701759900000|2023-12-05 07:05:00|132.94|130.74|132.84|130.64|133.2|131|132.84|130.64|0
1701760200000|2023-12-05 07:10:00|132.93|130.73|132.84|130.64|133.02|130.82|132.67|130.47|0
1701760500000|2023-12-05 07:15:00|132.93|130.73|133.02|130.82|133.37|131.17|132.84|130.64|0
1701760800000|2023-12-05 07:20:00|133.11|130.91|134.36|132.16|134.45|132.25|132.45|130.25|0
1701761100000|2023-12-05 07:25:00|134.27|132.07|134.62|132.42|134.71|132.51|134.18|131.98|0
1701761400000|2023-12-05 07:30:00|134.53|132.33|134|131.8|134.53|132.33|134|131.8|0
1701761700000|2023-12-05 07:35:00|134.09|131.89|133.82|131.62|134.09|131.89|133.64|131.44|0
1701762000000|2023-12-05 07:40:00|133.91|131.71|133.6|131.4|134.08|131.88|133.55|131.35|0
1701762300000|2023-12-05 07:45:00|133.64|131.44|133.73|131.53|133.9|131.7|133.55|131.35|0
1701762600000|2023-12-05 07:50:00|133.64|131.44|133.9|131.7|133.99|131.79|133.64|131.44|0
1701762900000|2023-12-05 07:55:00|133.99|131.79|134.99|132.79|134.99|132.79|133.72|131.52|0
1701763200000|2023-12-05 08:00:00|134.54|132.34|133.21|131.01|134.54|132.34|133.21|131.01|0
1701763500000|2023-12-05 08:05:00|133.12|130.92|132.68|130.48|133.12|130.92|132.68|130.48|0
1701763800000|2023-12-05 08:10:00|132.77|130.57|132.41|130.21|132.85|130.65|132.33|130.13|0
1701764100000|2023-12-05 08:15:00|132.5|130.3|132.19|129.99|132.76|130.56|131.97|129.77|0
1701764400000|2023-12-05 08:20:00|132.15|129.95|132.32|130.12|132.76|130.56|131.97|129.77|0
1701764700000|2023-12-05 08:25:00|132.23|130.03|132.72|130.52|132.85|130.65|132.23|130.03|0
1701765000000|2023-12-05 08:30:00|132.58|130.38|132.76|130.56|132.76|130.56|132.41|130.21|0
1701765300000|2023-12-05 08:35:00|132.67|130.47|132.14|129.94|133.11|130.91|132.14|129.94|0
1701765600000|2023-12-05 08:40:00|132.23|130.03|133.11|130.91|133.11|130.91|132.23|130.03|0
1701765900000|2023-12-05 08:45:00|133.28|131.08|133.46|131.26|133.82|131.62|133.28|131.08|0
1701766200000|2023-12-05 08:50:00|133.55|131.35|133.02|130.82|133.64|131.44|133.02|130.82|0
1701766500000|2023-12-05 08:55:00|133.1|130.9|132.22|130.02|133.19|130.99|132.22|130.02|0
1701766800000|2023-12-05 09:00:00|132.13|129.93|132.31|130.11|132.31|130.11|131.78|129.58|0
1701767100000|2023-12-05 09:05:00|132.4|130.2|131.87|129.67|132.4|130.2|131.78|129.58|0
1701767400000|2023-12-05 09:10:00|131.78|129.58|131.43|129.23|132.04|129.84|131.43|129.23|0
1701767700000|2023-12-05 09:15:00|131.52|129.32|131.78|129.58|131.86|129.66|131.43|129.23|0
1701768000000|2023-12-05 09:20:00|131.69|129.49|130.99|128.79|131.78|129.58|130.99|128.79|0
1701768300000|2023-12-05 09:25:00|131.08|128.88|131.42|129.22|131.42|129.22|130.9|128.7|0
1701768600000|2023-12-05 09:30:00|131.34|129.14|131.77|129.57|131.86|129.66|131.25|129.05|0
1701768900000|2023-12-05 09:35:00|131.68|129.48|132.21|130.01|132.21|130.01|131.51|129.31|0
1701769200000|2023-12-05 09:40:00|132.3|130.1|131.77|129.57|132.43|130.23|131.77|129.57|0
1701769500000|2023-12-05 09:45:00|131.68|129.48|131.5|129.3|131.94|129.74|131.5|129.3|0
1701769800000|2023-12-05 09:50:00|131.42|129.22|131.59|129.39|131.77|129.57|131.33|129.13|0
1701770100000|2023-12-05 09:55:00|131.68|129.48|131.85|129.65|131.94|129.74|131.5|129.3|0
1701770400000|2023-12-05 10:00:00|132.11|129.91|132.29|130.09|132.55|130.35|132.03|129.83|0
1701770700000|2023-12-05 10:05:00|132.46|130.26|133.29|131.09|133.91|131.71|132.38|130.18|0
1701771000000|2023-12-05 10:10:00|133.38|131.18|133.55|131.35|133.64|131.44|133.29|131.09|0
1701771300000|2023-12-05 10:15:00|133.64|131.44|133.99|131.79|134.26|132.06|133.64|131.44|0
1701771600000|2023-12-05 10:20:00|134.08|131.88|133.46|131.26|134.08|131.88|133.2|131|0
1701771900000|2023-12-05 10:25:00|133.64|131.44|133.37|131.17|133.73|131.53|133.37|131.17|0
1701772200000|2023-12-05 10:30:00|133.46|131.26|132.84|130.64|133.64|131.44|132.84|130.64|0
1701772500000|2023-12-05 10:35:00|132.75|130.55|132.93|130.73|132.93|130.73|132.58|130.38|0
1701772800000|2023-12-05 10:40:00|132.84|130.64|134.16|131.96|134.16|131.96|132.75|130.55|0
1701773100000|2023-12-05 10:45:00|134.07|131.87|134.6|132.4|134.87|132.67|134.07|131.87|0
1701773400000|2023-12-05 10:50:00|134.69|132.49|135.23|133.03|135.49|133.29|134.69|132.49|0
1701773700000|2023-12-05 10:55:00|135.05|132.85|134.87|132.67|135.67|133.47|134.78|132.58|0
1701774000000|2023-12-05 11:00:00|134.78|132.58|134.51|132.31|135.22|133.02|134.42|132.22|0
1701774300000|2023-12-05 11:05:00|134.6|132.4|133.62|131.42|134.6|132.4|133.62|131.42|0
1701774600000|2023-12-05 11:10:00|133.54|131.34|133.45|131.25|133.62|131.42|133.18|130.98|0
1701774900000|2023-12-05 11:15:00|133.36|131.16|133.97|131.77|134.06|131.86|133.36|131.16|0
1701775200000|2023-12-05 11:20:00|134.06|131.86|134.24|132.04|134.77|132.57|134.06|131.86|0
1701775500000|2023-12-05 11:25:00|134.42|132.22|134.5|132.3|134.68|132.48|134.33|132.13|0
1701775800000|2023-12-05 11:30:00|134.59|132.39|135.3|133.1|135.57|133.37|134.55|132.35|0
1701776100000|2023-12-05 11:35:00|135.21|133.01|134.5|132.3|135.21|133.01|134.41|132.21|0
1701776400000|2023-12-05 11:40:00|134.41|132.21|135.92|133.72|135.92|133.72|134.32|132.12|0
1701776700000|2023-12-05 11:45:00|135.83|133.63|135.65|133.45|135.92|133.72|135.48|133.28|0
1701777000000|2023-12-05 11:50:00|135.74|133.54|135.65|133.45|135.92|133.72|135.29|133.09|0
1701777300000|2023-12-05 11:55:00|135.74|133.54|135.92|133.72|136.01|133.81|135.65|133.45|0
1701777600000|2023-12-05 12:00:00|136.01|133.81|134.85|132.65|136.19|133.99|134.58|132.38|0
1701777900000|2023-12-05 12:05:00|134.76|132.56|134.13|131.93|134.85|132.65|134.05|131.85|0
1701778200000|2023-12-05 12:10:00|134.22|132.02|134.75|132.55|135.02|132.82|134.22|132.02|0
1701778500000|2023-12-05 12:15:00|134.84|132.64|134.4|132.2|134.84|132.64|134.13|131.93|0
1701778800000|2023-12-05 12:20:00|134.49|132.29|135.11|132.91|135.11|132.91|134.4|132.2|0
1701779100000|2023-12-05 12:25:00|135.02|132.82|135.1|132.9|135.2|133|134.48|132.28|0
1701779400000|2023-12-05 12:30:00|135.02|132.82|135.01|132.81|135.1|132.9|134.57|132.37|0
1701779700000|2023-12-05 12:35:00|135.1|132.9|135.99|133.79|135.99|133.79|134.66|132.46|0
1701780000000|2023-12-05 12:40:00|135.9|133.7|135.46|133.26|136.26|134.06|135.46|133.26|0
1701780300000|2023-12-05 12:45:00|135.55|133.35|134|131.8|135.63|133.43|134|131.8|0
1701780600000|2023-12-05 12:50:00|134.09|131.89|133.82|131.62|134.35|132.15|133.82|131.62|0
1701780900000|2023-12-05 12:55:00|133.91|131.71|134.26|132.06|134.35|132.15|133.82|131.62|0
1701781200000|2023-12-05 13:00:00|134.17|131.97|133.37|131.17|134.44|132.24|133.2|131|0
1701781500000|2023-12-05 13:05:00|133.29|131.09|132.84|130.64|133.64|131.44|132.75|130.55|0
1701781800000|2023-12-05 13:10:00|132.75|130.55|133.94|131.74|133.94|131.74|132.4|130.2|0
1701782100000|2023-12-05 13:15:00|133.85|131.65|134.87|132.67|135|132.8|133.67|131.47|0
1701782400000|2023-12-05 13:20:00|134.91|132.71|133.01|130.81|134.91|132.71|133.01|130.81|0
1701782700000|2023-12-05 13:25:00|132.93|130.73|132.57|130.37|133.19|130.99|132.48|130.28|0
1701783000000|2023-12-05 13:30:00|132.66|130.46|132.04|129.84|132.84|130.64|131.95|129.75|0
1701783300000|2023-12-05 13:35:00|132.13|129.93|133.19|130.99|133.36|131.16|131.95|129.75|0
1701783600000|2023-12-05 13:40:00|133.27|131.07|132.74|130.54|133.27|131.07|132.3|130.1|0
1701783900000|2023-12-05 13:45:00|132.65|130.45|133.27|131.07|133.27|131.07|132.57|130.37|0
1701784200000|2023-12-05 13:50:00|133.18|130.98|133|130.8|133.45|131.25|132.56|130.36|0
1701784500000|2023-12-05 13:55:00|133.09|130.89|134.15|131.95|134.24|132.04|132.83|130.63|0
1701784800000|2023-12-05 14:00:00|134.06|131.86|133.97|131.77|134.33|132.13|133.62|131.42|0
1701785100000|2023-12-05 14:05:00|134.06|131.86|134.15|131.95|134.51|132.31|134.06|131.86|0
1701785400000|2023-12-05 14:10:00|134.24|132.04|134.86|132.66|134.95|132.75|133.88|131.68|0
1701785700000|2023-12-05 14:15:00|134.77|132.57|135.22|133.02|135.22|133.02|134.5|132.3|0
1701786000000|2023-12-05 14:20:00|135.31|133.11|135.21|133.01|135.57|133.37|135.13|132.93|0
1701786300000|2023-12-05 14:25:00|135.39|133.19|133.52|131.32|135.57|133.37|132.99|130.79|0
1701786600000|2023-12-05 14:30:00|133.35|131.15|133.43|131.23|133.7|131.5|132.46|130.26|0
1701786900000|2023-12-05 14:35:00|133.61|131.41|134.06|131.86|134.42|132.22|133.09|130.89|0
1701787200000|2023-12-05 14:40:00|134.15|131.95|133.22|131.02|134.6|132.4|133.09|130.89|0
1701787500000|2023-12-05 14:45:00|133.35|131.15|132.82|130.62|134.51|132.31|132.47|130.27|0
1701787800000|2023-12-05 14:50:00|132.91|130.71|131.68|129.48|133.17|130.97|131.41|129.21|0
1701788100000|2023-12-05 14:55:00|131.94|129.74|132.6|130.4|132.91|130.71|131.5|129.3|0
1701788400000|2023-12-05 15:00:00|132.07|129.87|127.96|125.76|132.07|129.87|127.45|125.25|0
1701788700000|2023-12-05 15:05:00|127.79|125.59|130.23|128.03|130.4|128.2|127.79|125.59|0
1701789000000|2023-12-05 15:10:00|130.4|128.2|130.92|128.72|131.62|129.42|129.71|127.51|0
1701789300000|2023-12-05 15:15:00|131.1|128.9|130.23|128.03|131.53|129.33|130.23|128.03|0
1701789600000|2023-12-05 15:20:00|130.14|127.94|129.19|126.99|130.31|128.11|128.33|126.13|0
1701789900000|2023-12-05 15:25:00|129.28|127.08|129.96|127.76|132.23|130.03|129.28|127.08|0
1701790200000|2023-12-05 15:30:00|129.88|127.68|131.13|128.93|131.31|129.11|129.45|127.25|0
1701790500000|2023-12-05 15:35:00|131.22|129.02|130.01|127.81|131.22|129.02|129.83|127.63|0
1701790800000|2023-12-05 15:40:00|130.09|127.89|128.59|126.39|130.44|128.24|128.34|126.14|0
1701791100000|2023-12-05 15:45:00|128.42|126.22|127.4|125.2|128.51|126.31|127.23|125.03|0
1701791400000|2023-12-05 15:50:00|127.48|125.28|127.56|125.36|127.82|125.62|126.8|124.6|0
1701791700000|2023-12-05 15:55:00|127.48|125.28|126.54|124.34|127.48|125.28|126.46|124.26|0
1701792000000|2023-12-05 16:00:00|126.46|124.26|126.2|124|127.05|124.85|126.03|123.83|0
1701792300000|2023-12-05 16:05:00|126.12|123.92|127.05|124.85|127.05|124.85|125.86|123.66|0
1701792600000|2023-12-05 16:10:00|127.13|124.93|129.11|126.91|129.54|127.34|126.79|124.59|0
1701792900000|2023-12-05 16:15:00|129.03|126.83|132.41|130.21|132.85|130.65|129.03|126.83|0
1701793200000|2023-12-05 16:20:00|132.32|130.12|131.62|129.42|133.02|130.82|131.27|129.07|0
1701793500000|2023-12-05 16:25:00|131.71|129.51|130.49|128.29|131.97|129.77|130.14|127.94|0
1701793800000|2023-12-05 16:30:00|130.66|128.46|128.98|126.78|130.66|128.46|128.12|125.92|0
1701794100000|2023-12-05 16:35:00|128.89|126.69|128.46|126.26|129.06|126.86|128.29|126.09|0
1701794400000|2023-12-05 16:40:00|128.37|126.17|128.72|126.52|129.24|127.04|128.03|125.83|0
1701794700000|2023-12-05 16:45:00|128.63|126.43|128.8|126.6|129.23|127.03|128.11|125.91|0
1701795000000|2023-12-05 16:50:00|128.89|126.69|132.46|130.26|132.55|130.35|128.72|126.52|0
1701795300000|2023-12-05 16:55:00|132.28|130.08|130.27|128.07|132.37|130.17|130.27|128.07|0
1701795600000|2023-12-05 17:00:00|130.18|127.98|129.57|127.37|130.27|128.07|129.23|127.03|0
1701795900000|2023-12-05 17:05:00|129.49|127.29|129.4|127.2|129.83|127.63|129.14|126.94|0
1701796200000|2023-12-05 17:10:00|129.31|127.11|129.31|127.11|129.57|127.37|128.97|126.77|0
1701796500000|2023-12-05 17:15:00|129.22|127.02|129.83|127.63|129.83|127.63|128.88|126.68|0
1701796800000|2023-12-05 17:20:00|129.92|127.72|130.7|128.5|130.78|128.58|128.88|126.68|0
1701797100000|2023-12-05 17:25:00|130.52|128.32|129.39|127.19|130.61|128.41|129.05|126.85|0
1701797400000|2023-12-05 17:30:00|129.31|127.11|130.35|128.15|130.78|128.58|129.13|126.93|0
1701797700000|2023-12-05 17:35:00|130.26|128.06|130.69|128.49|130.87|128.67|129.74|127.54|0
1701798000000|2023-12-05 17:40:00|130.61|128.41|132.36|130.16|132.8|130.6|130.34|128.14|0
1701798300000|2023-12-05 17:45:00|132.27|130.07|131.3|129.1|132.88|130.68|131.21|129.01|0
1701798600000|2023-12-05 17:50:00|131.21|129.01|131.04|128.84|131.83|129.63|130.86|128.66|0
1701798900000|2023-12-05 17:55:00|131.12|128.92|129.56|127.36|131.21|129.01|129.47|127.27|0
1701799200000|2023-12-05 18:00:00|129.47|127.27|129.99|127.79|130.51|128.31|129.3|127.1|0
1701799500000|2023-12-05 18:05:00|129.9|127.7|129.99|127.79|130.68|128.48|129.64|127.44|0
1701799800000|2023-12-05 18:10:00|129.81|127.61|129.81|127.61|130.25|128.05|129.55|127.35|0
1701800100000|2023-12-05 18:15:00|129.72|127.52|129.12|126.92|129.9|127.7|128.94|126.74|0
1701800400000|2023-12-05 18:20:00|129.03|126.83|128.51|126.31|129.2|127|128.43|126.23|0
1701800700000|2023-12-05 18:25:00|128.42|126.22|129.2|127|129.37|127.17|128.42|126.22|0
1701801000000|2023-12-05 18:30:00|129.11|126.91|129.2|127|129.81|127.61|128.59|126.39|0
1701801300000|2023-12-05 18:35:00|129.11|126.91|129.46|127.26|129.98|127.78|128.94|126.74|0
1701801600000|2023-12-05 18:40:00|129.37|127.17|129.02|126.82|130.41|128.21|128.5|126.3|0
1701801900000|2023-12-05 18:45:00|129.11|126.91|129.97|127.77|130.23|128.03|129.02|126.82|0
1701802200000|2023-12-05 18:50:00|130.06|127.86|129.71|127.51|130.23|128.03|129.71|127.51|0
1701802500000|2023-12-05 18:55:00|129.88|127.68|129.71|127.51|130.06|127.86|129.45|127.25|0
1701802800000|2023-12-05 19:00:00|129.8|127.6|130.05|127.85|130.14|127.94|129.45|127.25|0
1701803100000|2023-12-05 19:05:00|129.97|127.77|129.62|127.42|130.66|128.46|129.53|127.33|0
1701803400000|2023-12-05 19:10:00|129.53|127.33|128.75|126.55|129.53|127.33|128.32|126.12|0
1701803700000|2023-12-05 19:15:00|128.84|126.64|128.15|125.95|128.93|126.73|127.98|125.78|0
1701804000000|2023-12-05 19:20:00|128.06|125.86|128.84|126.64|128.92|126.72|128.06|125.86|0
1701804300000|2023-12-05 19:25:00|128.92|126.72|128.66|126.46|129.18|126.98|128.4|126.2|0
1701804600000|2023-12-05 19:30:00|128.75|126.55|129.87|127.67|129.87|127.67|128.49|126.29|0
1701804900000|2023-12-05 19:35:00|129.7|127.5|129.96|127.76|130.3|128.1|129.52|127.32|0
1701805200000|2023-12-05 19:40:00|129.87|127.67|130.04|127.84|130.04|127.84|129.61|127.41|0
1701805500000|2023-12-05 19:45:00|130.13|127.93|129.52|127.32|130.22|128.02|129.52|127.32|0
1701805800000|2023-12-05 19:50:00|129.69|127.49|128.74|126.54|129.69|127.49|128.48|126.28|0
1701806100000|2023-12-05 19:55:00|128.65|126.45|128.14|125.94|128.83|126.63|127.96|125.76|0
1701806400000|2023-12-05 20:00:00|128.22|126.02|128.39|126.19|128.65|126.45|127.79|125.59|0
1701806700000|2023-12-05 20:05:00|128.31|126.11|128.22|126.02|128.82|126.62|128.05|125.85|0
1701807000000|2023-12-05 20:10:00|128.05|125.85|128.13|125.93|128.48|126.28|127.7|125.5|0
1701807300000|2023-12-05 20:15:00|128.22|126.02|127.87|125.67|128.3|126.1|127.61|125.41|0
1701807600000|2023-12-05 20:20:00|127.79|125.59|127.7|125.5|128.3|126.1|127.61|125.41|0
1701807900000|2023-12-05 20:25:00|127.78|125.58|128.47|126.27|128.64|126.44|127.7|125.5|0
1701808200000|2023-12-05 20:30:00|128.38|126.18|128.47|126.27|128.64|126.44|128.12|125.92|0
1701808500000|2023-12-05 20:35:00|128.38|126.18|128.72|126.52|128.73|126.53|128.21|126.01|0
1701808800000|2023-12-05 20:40:00|128.64|126.44|129.5|127.3|129.59|127.39|128.47|126.27|0
1701809100000|2023-12-05 20:45:00|129.41|127.21|129.15|126.95|129.67|127.47|128.46|126.26|0
1701809400000|2023-12-05 20:50:00|129.07|126.87|129.67|127.47|129.84|127.64|128.55|126.35|0
1701809700000|2023-12-05 20:55:00|129.58|127.38|128.37|126.17|129.84|127.64|128.29|126.09|0
1701810000000|2023-12-05 21:00:00|128.2|126|127.77|125.57|128.2|126|127.26|125.06|0
1701810300000|2023-12-05 21:05:00|127.68|125.48|128.2|126|128.46|126.26|127.6|125.4|0
1701810600000|2023-12-05 21:10:00|128.28|126.08|128.11|125.91|128.37|126.17|127.94|125.74|0
1701810900000|2023-12-05 21:15:00|128.3|125.9|128.21|125.81|128.3|125.9|128.12|125.72|0
1701811200000|2023-12-05 21:20:00|128.29|125.89|128.38|125.98|128.38|125.98|128.21|125.81|0
1701811500000|2023-12-05 21:25:00|128.42|126.02|128.55|126.15|128.55|126.15|128.38|125.98|0
1701811800000|2023-12-05 21:30:00|128.64|126.24|129.06|126.66|129.07|126.67|128.63|126.23|0
1701812100000|2023-12-05 21:35:00|129.15|126.75|129.06|126.66|129.15|126.75|129.06|126.66|0
1701812400000|2023-12-05 21:40:00|129.15|126.75|129.15|126.75|129.15|126.75|129.15|126.75|0
1701812700000|2023-12-05 21:45:00|129.23|126.83|129.32|126.92|129.41|127.01|129.23|126.83|0
1701813000000|2023-12-05 21:50:00|129.23|126.83|129.32|126.92|129.32|126.92|129.23|126.83|0
1701813300000|2023-12-05 21:55:00|129.23|126.83|129.1|126.7|129.23|126.83|129.06|126.66|0
1701813600000|2023-12-05 22:00:00|129.15|126.75|129.11|126.71|129.26|126.86|128.96|126.56|0
1701813900000|2023-12-05 22:05:00|129|126.6|128.98|126.58|129.28|126.88|128.88|126.48|0
1701814200000|2023-12-05 22:10:00|129.12|126.72|128.98|126.58|129.14|126.74|128.93|126.53|0
1701814800000|2023-12-05 22:20:00|128.83|126.43|128.85|126.45|128.85|126.45|128.83|126.43|0
1701815100000|2023-12-05 22:25:00|128.81|126.41|128.81|126.41|128.81|126.41|128.81|126.41|0
1701815700000|2023-12-05 22:35:00|128.9|126.5|128.87|126.47|128.9|126.5|128.77|126.37|0
1701816000000|2023-12-05 22:40:00|128.81|126.41|128.81|126.41|128.9|126.5|128.8|126.4|0
1701816300000|2023-12-05 22:45:00|128.82|126.42|128.96|126.56|128.96|126.56|128.82|126.42|0
1701816600000|2023-12-05 22:50:00|129.01|126.61|128.93|126.53|129.01|126.61|128.89|126.49|0
1701816900000|2023-12-05 22:55:00|128.92|126.52|128.88|126.48|128.97|126.57|128.79|126.39|0
1701817200000|2023-12-05 23:00:00|129.17|126.77|129.47|127.07|129.73|127.33|129.17|126.77|0
1701817500000|2023-12-05 23:05:00|129.43|127.03|129.21|126.81|129.47|127.07|129.21|126.81|0
1701817800000|2023-12-05 23:10:00|129.12|126.72|129.03|126.63|129.12|126.72|128.86|126.46|0
1701818100000|2023-12-05 23:15:00|128.95|126.55|129.2|126.8|129.2|126.8|128.94|126.54|0
1701818400000|2023-12-05 23:20:00|129.12|126.72|128.94|126.54|129.2|126.8|128.94|126.54|0
1701818700000|2023-12-05 23:25:00|128.86|126.46|128.77|126.37|128.94|126.54|128.68|126.28|0
1701819000000|2023-12-05 23:30:00|128.68|126.28|128.42|126.02|128.68|126.28|128.42|126.02|0
1701819300000|2023-12-05 23:35:00|128.34|125.94|128.08|125.68|128.42|126.02|127.99|125.59|0
1701819600000|2023-12-05 23:40:00|128.16|125.76|128.42|126.02|128.42|126.02|128.16|125.76|0
1701819900000|2023-12-05 23:45:00|128.33|125.93|127.99|125.59|128.42|126.02|127.99|125.59|0
1701820200000|2023-12-05 23:50:00|127.9|125.5|127.81|125.41|128.07|125.67|127.81|125.41|0
1701820500000|2023-12-05 23:55:00|127.73|125.33|127.47|125.07|127.73|125.33|127.38|124.98|0
1701820800000|2023-12-06 00:00:00|127.38|124.98|127.3|124.9|127.47|125.07|127.13|124.73|0
1701821100000|2023-12-06 00:05:00|127.21|124.81|127.21|124.81|127.38|124.98|127.12|124.72|0
1701821400000|2023-12-06 00:10:00|127.12|124.72|126.78|124.38|127.21|124.81|126.78|124.38|0
1701821700000|2023-12-06 00:15:00|126.87|124.47|125.68|123.28|126.87|124.47|125.42|123.02|0
1701822000000|2023-12-06 00:20:00|125.76|123.36|125.93|123.53|125.93|123.53|125.68|123.28|0
1701822300000|2023-12-06 00:25:00|125.84|123.44|125.76|123.36|126.01|123.61|125.76|123.36|0
1701822600000|2023-12-06 00:30:00|125.67|123.27|125.67|123.27|125.84|123.44|125.5|123.1|0
1701822900000|2023-12-06 00:35:00|125.59|123.19|125.75|123.35|125.75|123.35|125.33|122.93|0
1701823200000|2023-12-06 00:40:00|125.84|123.44|125.84|123.44|126.09|123.69|125.75|123.35|0
1701823500000|2023-12-06 00:45:00|125.92|123.52|125.5|123.1|125.92|123.52|125.41|123.01|0
1701823800000|2023-12-06 00:50:00|125.58|123.18|125.41|123.01|125.58|123.18|125.33|122.93|0
1701824100000|2023-12-06 00:55:00|125.33|122.93|125.24|122.84|125.33|122.93|125.24|122.84|0
1701824400000|2023-12-06 01:00:00|125.16|122.76|125.07|122.67|125.32|122.92|125.07|122.67|0
1701824700000|2023-12-06 01:05:00|125.15|122.75|124.48|122.08|125.15|122.75|124.48|122.08|0
1701825000000|2023-12-06 01:10:00|124.39|121.99|124.56|122.16|124.65|122.25|124.39|121.99|0
1701825300000|2023-12-06 01:15:00|124.64|122.24|124.73|122.33|124.9|122.5|124.56|122.16|0
1701825600000|2023-12-06 01:20:00|124.81|122.41|125.06|122.66|125.06|122.66|124.73|122.33|0
1701825900000|2023-12-06 01:25:00|124.98|122.58|124.98|122.58|125.15|122.75|124.81|122.41|0
1701826200000|2023-12-06 01:30:00|124.96|122.76|124.96|122.76|125.13|122.93|124.88|122.68|0
1701826500000|2023-12-06 01:35:00|124.87|122.67|124.45|122.25|124.87|122.67|124.45|122.25|0
1701826800000|2023-12-06 01:40:00|124.54|122.34|124.53|122.33|124.79|122.59|124.53|122.33|0
1701827100000|2023-12-06 01:45:00|124.62|122.42|124.28|122.08|124.7|122.5|124.2|122|0
1701827400000|2023-12-06 01:50:00|124.2|122|124.2|122|124.2|122|123.78|121.58|0
1701827700000|2023-12-06 01:55:00|124.28|122.08|124.11|121.91|124.28|122.08|124.03|121.83|0
1701828000000|2023-12-06 02:00:00|124.03|121.83|123.94|121.74|124.03|121.83|123.94|121.74|0
1701828300000|2023-12-06 02:05:00|124.02|121.82|124.11|121.91|124.19|121.99|123.77|121.57|0
1701828600000|2023-12-06 02:10:00|124.19|121.99|123.52|121.32|126.04|123.84|123.52|121.32|0
1701828900000|2023-12-06 02:15:00|123.44|121.24|123.6|121.4|123.77|121.57|123.44|121.24|0
1701829200000|2023-12-06 02:20:00|123.69|121.49|123.85|121.65|123.85|121.65|123.52|121.32|0
1701829500000|2023-12-06 02:25:00|123.94|121.74|123.77|121.57|123.94|121.74|123.6|121.4|0
1701829800000|2023-12-06 02:30:00|123.94|121.74|123.85|121.65|123.94|121.74|123.77|121.57|0
1701830100000|2023-12-06 02:35:00|123.77|121.57|123.6|121.4|123.85|121.65|123.6|121.4|0
1701830400000|2023-12-06 02:40:00|123.51|121.31|123.59|121.39|123.68|121.48|123.34|121.14|0
1701830700000|2023-12-06 02:45:00|123.68|121.48|123.68|121.48|123.68|121.48|123.68|121.48|0
1701831000000|2023-12-06 02:50:00|123.76|121.56|123.84|121.64|123.93|121.73|123.72|121.52|0
1701831300000|2023-12-06 02:55:00|123.93|121.73|123.59|121.39|123.93|121.73|123.59|121.39|0
1701831600000|2023-12-06 03:00:00|123.51|121.31|123.25|121.05|123.59|121.39|123.25|121.05|0
1701831900000|2023-12-06 03:05:00|123.21|121.01|123.17|120.97|123.42|121.22|123.17|120.97|0
1701832200000|2023-12-06 03:10:00|123.25|121.05|123.33|121.13|123.42|121.22|123.17|120.97|0
1701832500000|2023-12-06 03:15:00|123.25|121.05|123.33|121.13|123.5|121.3|123.25|121.05|0
1701832800000|2023-12-06 03:20:00|123.25|121.05|123.25|121.05|123.42|121.22|123.16|120.96|0
1701833100000|2023-12-06 03:25:00|123.33|121.13|123.24|121.04|123.33|121.13|123.24|121.04|0
1701833400000|2023-12-06 03:30:00|123.16|120.96|122.91|120.71|123.16|120.96|122.91|120.71|0
1701833700000|2023-12-06 03:35:00|122.83|120.63|122.82|120.62|122.99|120.79|122.82|120.62|0
1701834000000|2023-12-06 03:40:00|122.91|120.71|122.82|120.62|122.91|120.71|122.82|120.62|0
1701834300000|2023-12-06 03:45:00|122.74|120.54|122.57|120.37|122.74|120.54|122.49|120.29|0
1701834600000|2023-12-06 03:50:00|122.65|120.45|122.9|120.7|122.9|120.7|122.65|120.45|0
1701834900000|2023-12-06 03:55:00|122.99|120.79|123.15|120.95|123.24|121.04|122.99|120.79|0
1701835200000|2023-12-06 04:00:00|123.23|121.03|123.07|120.87|123.23|121.03|123.07|120.87|0
1701835500000|2023-12-06 04:05:00|122.98|120.78|122.98|120.78|122.98|120.78|122.9|120.7|0
1701835800000|2023-12-06 04:10:00|122.9|120.7|122.98|120.78|123.06|120.86|122.9|120.7|0
1701836100000|2023-12-06 04:15:00|123.06|120.86|122.98|120.78|123.06|120.86|122.98|120.78|0
1701836400000|2023-12-06 04:20:00|123.06|120.86|123.06|120.86|123.06|120.86|122.98|120.78|0
1701836700000|2023-12-06 04:25:00|122.97|120.77|122.89|120.69|122.97|120.77|122.89|120.69|0
1701837000000|2023-12-06 04:30:00|122.97|120.77|122.97|120.77|122.97|120.77|122.89|120.69|0
1701837300000|2023-12-06 04:35:00|123.06|120.86|122.97|120.77|123.06|120.86|122.97|120.77|0
1701837600000|2023-12-06 04:40:00|123.05|120.85|123.14|120.94|123.22|121.02|122.97|120.77|0
1701837900000|2023-12-06 04:45:00|123.05|120.85|123.05|120.85|123.22|121.02|123.05|120.85|0
1701838200000|2023-12-06 04:50:00|122.97|120.77|122.88|120.68|122.97|120.77|122.88|120.68|0
1701838500000|2023-12-06 04:55:00|122.8|120.6|122.96|120.76|122.96|120.76|122.8|120.6|0
1701838800000|2023-12-06 05:00:00|122.88|120.68|123.21|121.01|123.3|121.1|122.88|120.68|0
1701839100000|2023-12-06 05:05:00|123.3|121.1|122.96|120.76|123.38|121.18|122.96|120.76|0
1701839400000|2023-12-06 05:10:00|123.04|120.84|122.88|120.68|123.13|120.93|122.88|120.68|0
1701839700000|2023-12-06 05:15:00|122.79|120.59|122.71|120.51|122.87|120.67|122.71|120.51|0
1701840000000|2023-12-06 05:20:00|122.79|120.59|122.62|120.42|122.79|120.59|122.54|120.34|0
1701840300000|2023-12-06 05:25:00|122.71|120.51|122.45|120.25|122.71|120.51|122.45|120.25|0
1701840600000|2023-12-06 05:30:00|122.62|120.42|123.04|120.84|123.29|121.09|122.62|120.42|0
1701840900000|2023-12-06 05:35:00|123.12|120.92|123.2|121|123.29|121.09|123.12|120.92|0
1701841200000|2023-12-06 05:40:00|123.29|121.09|123.45|121.25|123.54|121.34|123.2|121|0
1701841500000|2023-12-06 05:45:00|123.37|121.17|123.28|121.08|123.37|121.17|123.28|121.08|0
1701841800000|2023-12-06 05:50:00|123.2|121|123.2|121|123.28|121.08|123.11|120.91|0
1701842100000|2023-12-06 05:55:00|123.11|120.91|122.94|120.74|123.28|121.08|122.94|120.74|0
1701842400000|2023-12-06 06:00:00|123.03|120.83|123.03|120.83|123.28|121.08|122.86|120.66|0
1701842700000|2023-12-06 06:05:00|123.11|120.91|122.94|120.74|123.11|120.91|122.86|120.66|0
1701843000000|2023-12-06 06:10:00|123.02|120.82|122.94|120.74|123.02|120.82|122.86|120.66|0
1701843300000|2023-12-06 06:15:00|122.86|120.66|122.94|120.74|122.94|120.74|122.77|120.57|0
1701843600000|2023-12-06 06:20:00|122.85|120.65|123.1|120.9|123.1|120.9|122.85|120.65|0
1701843900000|2023-12-06 06:25:00|123.19|120.99|123.52|121.32|123.52|121.32|123.19|120.99|0
1701844200000|2023-12-06 06:30:00|123.44|121.24|123.52|121.32|123.69|121.49|123.44|121.24|0
1701844500000|2023-12-06 06:35:00|123.6|121.4|123.52|121.32|123.6|121.4|123.43|121.23|0
1701844800000|2023-12-06 06:40:00|123.43|121.23|123.52|121.32|123.6|121.4|123.43|121.23|0
1701845100000|2023-12-06 06:45:00|123.43|121.23|123.51|121.31|123.52|121.32|123.35|121.15|0
1701845400000|2023-12-06 06:50:00|123.6|121.4|123.76|121.56|123.76|121.56|123.43|121.23|0
1701845700000|2023-12-06 06:55:00|123.85|121.65|123.76|121.56|123.85|121.65|123.6|121.4|0
1701846000000|2023-12-06 07:00:00|123.85|121.65|124.1|121.9|124.22|122.02|123.76|121.56|0
1701846300000|2023-12-06 07:05:00|124.18|121.98|124.18|121.98|124.52|122.32|124.01|121.81|0
1701846600000|2023-12-06 07:10:00|124.1|121.9|124.51|122.31|124.51|122.31|124.09|121.89|0
1701846900000|2023-12-06 07:15:00|124.47|122.27|124.43|122.23|124.77|122.57|124.43|122.23|0
1701847200000|2023-12-06 07:20:00|124.51|122.31|124.76|122.56|124.76|122.56|124.51|122.31|0
1701847500000|2023-12-06 07:25:00|124.85|122.65|124.93|122.73|124.93|122.73|124.76|122.56|0
1701847800000|2023-12-06 07:30:00|124.85|122.65|125.94|123.74|126.03|123.83|124.76|122.56|0
1701848100000|2023-12-06 07:35:00|125.85|123.65|125.6|123.4|125.85|123.65|125.56|123.36|0
1701848400000|2023-12-06 07:40:00|125.68|123.48|125.68|123.48|125.77|123.57|125.6|123.4|0
1701848700000|2023-12-06 07:45:00|125.6|123.4|125.43|123.23|125.6|123.4|125.43|123.23|0
1701849000000|2023-12-06 07:50:00|125.34|123.14|124.92|122.72|125.34|123.14|124.92|122.72|0
1701849300000|2023-12-06 07:55:00|124.84|122.64|125|122.8|125|122.8|124.75|122.55|0
1701849600000|2023-12-06 08:00:00|124.92|122.72|125.34|123.14|125.34|123.14|124.33|122.13|0
1701849900000|2023-12-06 08:05:00|125.25|123.05|125.46|123.26|125.76|123.56|125.25|123.05|0
1701850200000|2023-12-06 08:10:00|125.51|123.31|124.66|122.46|125.51|123.31|124.49|122.29|0
1701850500000|2023-12-06 08:15:00|124.75|122.55|124.41|122.21|125.42|123.22|124.32|122.12|0
1701850800000|2023-12-06 08:20:00|124.58|122.38|124.91|122.71|125|122.8|124.57|122.37|0
1701851100000|2023-12-06 08:25:00|124.83|122.63|124.49|122.29|124.91|122.71|124.32|122.12|0
1701851400000|2023-12-06 08:30:00|124.57|122.37|124.82|122.62|125.16|122.96|124.49|122.29|0
1701851700000|2023-12-06 08:35:00|124.99|122.79|125.58|123.38|125.58|123.38|124.65|122.45|0
1701852000000|2023-12-06 08:40:00|125.49|123.29|125.83|123.63|125.92|123.72|125.41|123.21|0
1701852300000|2023-12-06 08:45:00|125.58|123.38|125.24|123.04|125.58|123.38|124.9|122.7|0
1701852600000|2023-12-06 08:50:00|125.32|123.12|125.24|123.04|125.49|123.29|124.98|122.78|0
1701852900000|2023-12-06 08:55:00|125.32|123.12|125.4|123.2|125.49|123.29|125.07|122.87|0
1701853200000|2023-12-06 09:00:00|125.49|123.29|125.4|123.2|125.57|123.37|125.07|122.87|0
1701853500000|2023-12-06 09:05:00|125.32|123.12|125.15|122.95|125.66|123.46|125.06|122.86|0
1701853800000|2023-12-06 09:10:00|125.11|122.91|124.89|122.69|125.23|123.03|124.47|122.27|0
1701854100000|2023-12-06 09:15:00|125.06|122.86|125.65|123.45|125.82|123.62|125.06|122.86|0
1701854400000|2023-12-06 09:20:00|125.74|123.54|125.65|123.45|125.9|123.7|125.48|123.28|0
1701854700000|2023-12-06 09:25:00|125.73|123.53|125.48|123.28|125.9|123.7|125.48|123.28|0
1701855000000|2023-12-06 09:30:00|125.39|123.19|125.56|123.36|125.73|123.53|125.22|123.02|0
1701855300000|2023-12-06 09:35:00|125.65|123.45|126.49|124.29|126.58|124.38|125.56|123.36|0
1701855600000|2023-12-06 09:40:00|126.58|124.38|126.32|124.12|126.75|124.55|126.15|123.95|0
1701855900000|2023-12-06 09:45:00|126.4|124.2|125.81|123.61|126.4|124.2|125.81|123.61|0
1701856200000|2023-12-06 09:50:00|125.73|123.53|125.72|123.52|125.81|123.61|125.47|123.27|0
1701856500000|2023-12-06 09:55:00|125.55|123.35|125.55|123.35|125.89|123.69|125.55|123.35|0
1701856800000|2023-12-06 10:00:00|125.64|123.44|125.64|123.44|125.81|123.61|125.38|123.18|0
1701857100000|2023-12-06 10:05:00|125.72|123.52|125.3|123.1|125.89|123.69|125.13|122.93|0
1701857400000|2023-12-06 10:10:00|125.21|123.01|125.55|123.35|125.63|123.43|125.21|123.01|0
1701857700000|2023-12-06 10:15:00|125.63|123.43|125.38|123.18|125.8|123.6|125.38|123.18|0
1701858000000|2023-12-06 10:20:00|125.46|123.26|125.63|123.43|125.8|123.6|125.21|123.01|0
1701858300000|2023-12-06 10:25:00|125.54|123.34|125.37|123.17|125.8|123.6|125.29|123.09|0
1701858600000|2023-12-06 10:30:00|125.29|123.09|125.12|122.92|125.29|123.09|125.04|122.84|0
1701858900000|2023-12-06 10:35:00|125.2|123|125.29|123.09|125.37|123.17|125.12|122.92|0
1701859200000|2023-12-06 10:40:00|125.37|123.17|124.7|122.5|125.37|123.17|124.61|122.41|0
1701859500000|2023-12-06 10:45:00|124.61|122.41|124.86|122.66|124.86|122.66|124.61|122.41|0
1701859800000|2023-12-06 10:50:00|124.78|122.58|124.52|122.32|124.95|122.75|124.52|122.32|0
1701860100000|2023-12-06 10:55:00|124.44|122.24|124.27|122.07|124.44|122.24|124.19|121.99|0
1701860400000|2023-12-06 11:00:00|124.35|122.15|124.52|122.32|124.52|122.32|124.27|122.07|0
1701860700000|2023-12-06 11:05:00|124.44|122.24|124.85|122.65|124.94|122.74|124.44|122.24|0
1701861000000|2023-12-06 11:10:00|124.94|122.74|125.36|123.16|125.61|123.41|124.85|122.65|0
1701861300000|2023-12-06 11:15:00|125.27|123.07|125.78|123.58|125.78|123.58|125.27|123.07|0
1701861600000|2023-12-06 11:20:00|125.69|123.49|125.95|123.75|125.95|123.75|125.44|123.24|0
1701861900000|2023-12-06 11:25:00|125.86|123.66|125.61|123.41|125.95|123.75|125.52|123.32|0
1701862200000|2023-12-06 11:30:00|125.69|123.49|126.2|124|126.45|124.25|125.69|123.49|0
1701862500000|2023-12-06 11:35:00|126.28|124.08|126.28|124.08|126.45|124.25|126.11|123.91|0
1701862800000|2023-12-06 11:40:00|126.37|124.17|126.03|123.83|126.54|124.34|126.03|123.83|0
1701863100000|2023-12-06 11:45:00|126.11|123.91|125.68|123.48|126.11|123.91|125.68|123.48|0
1701863400000|2023-12-06 11:50:00|125.77|123.57|125.68|123.48|125.85|123.65|125.68|123.48|0
1701863700000|2023-12-06 11:55:00|125.77|123.57|125.85|123.65|126.02|123.82|125.68|123.48|0
1701864000000|2023-12-06 12:00:00|125.77|123.57|126.1|123.9|126.27|124.07|125.68|123.48|0
1701864300000|2023-12-06 12:05:00|126.02|123.82|126.53|124.33|126.53|124.33|125.93|123.73|0
1701864600000|2023-12-06 12:10:00|126.36|124.16|126.69|124.49|126.69|124.49|126.19|123.99|0
1701864900000|2023-12-06 12:15:00|126.61|124.41|126.44|124.24|126.95|124.75|126.35|124.15|0
1701865200000|2023-12-06 12:20:00|126.52|124.32|126.69|124.49|126.86|124.66|126.1|123.9|0
1701865500000|2023-12-06 12:25:00|126.61|124.41|126.52|124.32|126.95|124.75|126.52|124.32|0
1701865800000|2023-12-06 12:30:00|126.6|124.4|126.26|124.06|126.6|124.4|126.26|124.06|0
1701866100000|2023-12-06 12:35:00|126.18|123.98|126.35|124.15|126.52|124.32|126.09|123.89|0
1701866400000|2023-12-06 12:40:00|126.26|124.06|126.26|124.06|126.43|124.23|126.09|123.89|0
1701866700000|2023-12-06 12:45:00|126.17|123.97|126|123.8|126.43|124.23|125.92|123.72|0
1701867000000|2023-12-06 12:50:00|125.92|123.72|125.66|123.46|126.09|123.89|125.66|123.46|0
1701867300000|2023-12-06 12:55:00|125.75|123.55|125.66|123.46|125.83|123.63|125.49|123.29|0
1701867600000|2023-12-06 13:00:00|125.58|123.38|125.66|123.46|125.75|123.55|125.41|123.21|0
1701867900000|2023-12-06 13:05:00|125.74|123.54|125.66|123.46|126.25|124.05|125.57|123.37|0
1701868200000|2023-12-06 13:10:00|125.57|123.37|125.62|123.42|126|123.8|125.45|123.25|0
1701868500000|2023-12-06 13:15:00|124.9|122.7|125.49|123.29|125.49|123.29|124.73|122.53|0
1701868800000|2023-12-06 13:20:00|125.4|123.2|125.4|123.2|125.82|123.62|125.32|123.12|0
1701869100000|2023-12-06 13:25:00|125.48|123.28|124.72|122.52|125.48|123.28|124.72|122.52|0
1701869400000|2023-12-06 13:30:00|124.64|122.44|123.08|120.88|124.64|122.44|122.59|120.39|0
1701869700000|2023-12-06 13:35:00|123.17|120.97|124.08|121.88|124.58|122.38|123.08|120.88|0
1701870000000|2023-12-06 13:40:00|124|121.8|123.66|121.46|124|121.8|123.58|121.38|0
1701870300000|2023-12-06 13:45:00|123.75|121.55|123.83|121.63|124.08|121.88|123.41|121.21|0
1701870600000|2023-12-06 13:50:00|123.91|121.71|123.41|121.21|123.91|121.71|123.16|120.96|0
1701870900000|2023-12-06 13:55:00|123.33|121.13|122.66|120.46|123.33|121.13|122.33|120.13|0
1701871200000|2023-12-06 14:00:00|122.74|120.54|122.25|120.05|122.74|120.54|121.92|119.72|0
1701871500000|2023-12-06 14:05:00|122.33|120.13|122.08|119.88|122.49|120.29|121.83|119.63|0
1701871800000|2023-12-06 14:10:00|122|119.8|122.24|120.04|122.41|120.21|121.83|119.63|0
1701872100000|2023-12-06 14:15:00|122.16|119.96|122.49|120.29|122.49|120.29|121.99|119.79|0
1701872400000|2023-12-06 14:20:00|122.41|120.21|121.91|119.71|122.41|120.21|121.66|119.46|0
1701872700000|2023-12-06 14:25:00|121.83|119.63|121.66|119.46|122.16|119.96|121.42|119.22|0
1701873000000|2023-12-06 14:30:00|121.74|119.54|123.15|120.95|123.15|120.95|121.74|119.54|0
1701873300000|2023-12-06 14:35:00|123.4|121.2|124.9|122.7|125.15|122.95|123.31|121.11|0
1701873600000|2023-12-06 14:40:00|124.81|122.61|124.81|122.61|124.98|122.78|123.98|121.78|0
1701873900000|2023-12-06 14:45:00|124.73|122.53|124.56|122.36|125.15|122.95|124.31|122.11|0
1701874200000|2023-12-06 14:50:00|124.48|122.28|124.98|122.78|124.98|122.78|123.97|121.77|0
1701874500000|2023-12-06 14:55:00|124.89|122.69|124.47|122.27|124.98|122.78|124.31|122.11|0
1701874800000|2023-12-06 15:00:00|124.56|122.36|126.15|123.95|126.41|124.21|124.39|122.19|0
1701875100000|2023-12-06 15:05:00|125.98|123.78|124.22|122.02|126.32|124.12|124.13|121.93|0
1701875400000|2023-12-06 15:10:00|124.13|121.93|123.8|121.6|124.72|122.52|123.8|121.6|0
1701875700000|2023-12-06 15:15:00|123.88|121.68|124.63|122.43|124.97|122.77|123.22|121.02|0
1701876000000|2023-12-06 15:20:00|124.55|122.35|127.31|125.11|127.57|125.37|124.52|122.32|0
1701876300000|2023-12-06 15:25:00|127.48|125.28|127.14|124.94|128.08|125.88|126.37|124.17|0
1701876600000|2023-12-06 15:30:00|126.88|124.68|125.95|123.75|126.97|124.77|125.53|123.33|0
1701876900000|2023-12-06 15:35:00|125.86|123.66|125.86|123.66|126.46|124.26|125.52|123.32|0
1701877200000|2023-12-06 15:40:00|125.78|123.58|126.55|124.35|126.55|124.35|125.33|123.13|0
1701877500000|2023-12-06 15:45:00|126.47|124.27|126.72|124.52|126.81|124.61|125.87|123.67|0
1701877800000|2023-12-06 15:50:00|126.64|124.44|127.06|124.86|127.23|125.03|125.95|123.75|0
1701878100000|2023-12-06 15:55:00|127.14|124.94|126.72|124.52|127.49|125.29|126.63|124.43|0
1701878400000|2023-12-06 16:00:00|126.63|124.43|126.8|124.6|127.48|125.28|126.29|124.09|0
1701878700000|2023-12-06 16:05:00|126.72|124.52|126.97|124.77|127.4|125.2|126.04|123.84|0
1701879000000|2023-12-06 16:10:00|127.05|124.85|125.95|123.75|127.05|124.85|125.78|123.58|0
1701879300000|2023-12-06 16:15:00|126.03|123.83|127.05|124.85|127.05|124.85|125.95|123.75|0
1701879600000|2023-12-06 16:20:00|126.88|124.68|127.73|125.53|128.42|126.22|126.28|124.08|0
1701879900000|2023-12-06 16:25:00|127.65|125.45|127.65|125.45|128.28|126.08|126.54|124.34|0
1701880200000|2023-12-06 16:30:00|127.74|125.54|130.24|128.04|130.5|128.3|127.74|125.54|0
1701880500000|2023-12-06 16:35:00|130.15|127.95|129|126.8|130.24|128.04|128.45|126.25|0
1701880800000|2023-12-06 16:40:00|129.17|126.97|129.6|127.4|129.86|127.66|129|126.8|0
1701881100000|2023-12-06 16:45:00|129.69|127.49|129.17|126.97|129.69|127.49|128.73|126.53|0
1701881400000|2023-12-06 16:50:00|129.25|127.05|128.21|126.01|129.34|127.14|127.87|125.67|0
1701881700000|2023-12-06 16:55:00|128.3|126.1|127.27|125.07|128.3|126.1|127.27|125.07|0
1701882000000|2023-12-06 17:00:00|127.35|125.15|128.12|125.92|128.3|126.1|127.27|125.07|0
1701882300000|2023-12-06 17:05:00|128.04|125.84|127.52|125.32|128.12|125.92|127.09|124.89|0
1701882600000|2023-12-06 17:10:00|127.43|125.23|128.03|125.83|128.03|125.83|127.01|124.81|0
1701882900000|2023-12-06 17:15:00|128.12|125.92|129.07|126.87|129.07|126.87|127.95|125.75|0
1701883200000|2023-12-06 17:20:00|128.98|126.78|128.98|126.78|129.07|126.87|128.29|126.09|0
1701883500000|2023-12-06 17:25:00|129.07|126.87|129.07|126.87|129.5|127.3|128.72|126.52|0
1701883800000|2023-12-06 17:30:00|128.98|126.78|128.63|126.43|129.67|127.47|128.63|126.43|0
1701884100000|2023-12-06 17:35:00|128.72|126.52|128.92|126.72|128.92|126.72|128.11|125.91|0
1701884400000|2023-12-06 17:40:00|128.83|126.63|128.57|126.37|128.83|126.63|128.06|125.86|0
1701884700000|2023-12-06 17:45:00|128.49|126.29|129.87|127.67|130.48|128.28|128.49|126.29|0
1701885000000|2023-12-06 17:50:00|129.69|127.49|130.13|127.93|131.09|128.89|129.69|127.49|0
1701885300000|2023-12-06 17:55:00|130.21|128.01|131.17|128.97|131.26|129.06|130.13|127.93|0
1701885600000|2023-12-06 18:00:00|131.08|128.88|130.91|128.71|131.17|128.97|129.84|127.64|0
1701885900000|2023-12-06 18:05:00|130.82|128.62|131.17|128.97|131.96|129.76|130.82|128.62|0
1701886200000|2023-12-06 18:10:00|131.08|128.88|130.12|127.92|131.08|128.88|130.12|127.92|0
1701886500000|2023-12-06 18:15:00|130.03|127.83|130.03|127.83|130.9|128.7|130.03|127.83|0
1701886800000|2023-12-06 18:20:00|129.94|127.74|130.12|127.92|130.38|128.18|129.68|127.48|0
1701887100000|2023-12-06 18:25:00|130.29|128.09|129.25|127.05|130.55|128.35|128.99|126.79|0
1701887400000|2023-12-06 18:30:00|129.16|126.96|129.85|127.65|129.94|127.74|129.07|126.87|0
1701887700000|2023-12-06 18:35:00|129.94|127.74|129.68|127.48|129.94|127.74|129.33|127.13|0
1701888000000|2023-12-06 18:40:00|129.59|127.39|129.68|127.48|130.37|128.17|129.42|127.22|0
1701888300000|2023-12-06 18:45:00|129.76|127.56|129.5|127.3|129.85|127.65|129.41|127.21|0
1701888600000|2023-12-06 18:50:00|129.41|127.21|129.07|126.87|129.59|127.39|128.98|126.78|0
1701888900000|2023-12-06 18:55:00|128.98|126.78|128.98|126.78|129.61|127.41|128.63|126.43|0
1701889200000|2023-12-06 19:00:00|128.89|126.69|128.98|126.78|129.58|127.38|128.81|126.61|0
1701889500000|2023-12-06 19:05:00|129.06|126.86|129.15|126.95|129.32|127.12|128.72|126.52|0
1701889800000|2023-12-06 19:10:00|129.23|127.03|129.93|127.73|130.01|127.81|128.97|126.77|0
1701890100000|2023-12-06 19:15:00|130.01|127.81|130.18|127.98|130.27|128.07|129.32|127.12|0
1701890400000|2023-12-06 19:20:00|130.1|127.9|130.44|128.24|130.88|128.68|130.01|127.81|0
1701890700000|2023-12-06 19:25:00|130.53|128.33|130.24|128.04|130.62|128.42|129.37|127.17|0
1701891000000|2023-12-06 19:30:00|130.07|127.87|128.94|126.74|130.07|127.87|128.68|126.48|0
1701891300000|2023-12-06 19:35:00|129.02|126.82|129.11|126.91|129.54|127.34|128.85|126.65|0
1701891600000|2023-12-06 19:40:00|129.2|127|129.45|127.25|129.63|127.43|128.85|126.65|0
1701891900000|2023-12-06 19:45:00|129.54|127.34|129.11|126.91|129.71|127.51|129.02|126.82|0
1701892200000|2023-12-06 19:50:00|128.93|126.73|129.8|127.6|130.06|127.86|128.93|126.73|0
1701892500000|2023-12-06 19:55:00|129.71|127.51|130.49|128.29|130.58|128.38|129.54|127.34|0
1701892800000|2023-12-06 20:00:00|130.67|128.47|130.84|128.64|130.93|128.73|130.32|128.12|0
1701893100000|2023-12-06 20:05:00|130.93|128.73|130.67|128.47|131.02|128.82|130.58|128.38|0
1701893400000|2023-12-06 20:10:00|130.75|128.55|131.98|129.78|131.98|129.78|130.75|128.55|0
1701893700000|2023-12-06 20:15:00|131.81|129.61|132.07|129.87|132.42|130.22|131.72|129.52|0
1701894000000|2023-12-06 20:20:00|132.16|129.96|133.57|131.37|133.66|131.46|132.16|129.96|0
1701894300000|2023-12-06 20:25:00|133.66|131.46|132.75|130.55|133.93|131.73|132.47|130.27|0
1701894600000|2023-12-06 20:30:00|132.84|130.64|132.58|130.38|133.11|130.91|132.04|129.84|0
1701894900000|2023-12-06 20:35:00|132.49|130.29|133.82|131.62|133.91|131.71|132.4|130.2|0
1701895200000|2023-12-06 20:40:00|133.73|131.53|132.66|130.46|133.73|131.53|132.39|130.19|0
1701895500000|2023-12-06 20:45:00|132.57|130.37|133.01|130.81|133.37|131.17|132.48|130.28|0
1701895800000|2023-12-06 20:50:00|133.37|131.17|134.62|132.42|135.07|132.87|133.01|130.81|0
1701896100000|2023-12-06 20:55:00|134.26|132.06|133.46|131.26|134.98|132.78|133.46|131.26|0
1701896400000|2023-12-06 21:00:00|133.55|131.35|133.28|131.08|133.63|131.43|133.28|131.08|0
1701896700000|2023-12-06 21:05:00|133.19|130.99|133.54|131.34|133.72|131.52|133.1|130.9|0
1701897000000|2023-12-06 21:10:00|133.63|131.43|133.81|131.61|133.9|131.7|133.63|131.43|0
1701897300000|2023-12-06 21:15:00|134|131.6|134.17|131.77|134.26|131.86|133.91|131.51|0
1701897600000|2023-12-06 21:20:00|134.08|131.68|134.17|131.77|134.17|131.77|133.91|131.51|0
1701897900000|2023-12-06 21:25:00|134.26|131.86|134.08|131.68|134.26|131.86|133.9|131.5|0
1701898200000|2023-12-06 21:30:00|133.99|131.59|133.81|131.41|133.99|131.59|133.81|131.41|0
1701898500000|2023-12-06 21:35:00|133.77|131.37|133.72|131.32|133.81|131.41|133.72|131.32|0
1701898800000|2023-12-06 21:40:00|133.81|131.41|133.9|131.5|133.9|131.5|133.81|131.41|0
1701899100000|2023-12-06 21:45:00|133.99|131.59|133.81|131.41|134.08|131.68|133.81|131.41|0
1701899400000|2023-12-06 21:50:00|133.9|131.5|133.81|131.41|133.9|131.5|133.81|131.41|0
1701899700000|2023-12-06 21:55:00|133.72|131.32|133.76|131.36|133.76|131.36|133.45|131.05|0
1701900000000|2023-12-06 22:00:00|133.68|131.28|133.71|131.31|133.71|131.31|133.68|131.28|0
1701900300000|2023-12-06 22:05:00|133.66|131.26|133.71|131.31|133.73|131.33|133.63|131.23|0
1701900600000|2023-12-06 22:10:00|133.72|131.32|133.74|131.34|133.75|131.35|133.63|131.23|0
1701900900000|2023-12-06 22:15:00|133.72|131.32|133.65|131.25|133.72|131.32|133.65|131.25|0
1701901200000|2023-12-06 22:20:00|133.63|131.23|133.63|131.23|133.63|131.23|133.63|131.23|0
1701901500000|2023-12-06 22:25:00|133.59|131.19|133.69|131.29|133.69|131.29|133.59|131.19|0
1701901800000|2023-12-06 22:30:00|133.68|131.28|133.96|131.56|134.17|131.77|133.67|131.27|0
1701902100000|2023-12-06 22:35:00|133.95|131.55|133.97|131.57|133.97|131.57|133.91|131.51|0
1701902400000|2023-12-06 22:40:00|134.11|131.71|134.26|131.86|134.26|131.86|134.11|131.71|0
1701902700000|2023-12-06 22:45:00|134.19|131.79|134.11|131.71|134.4|132|134.1|131.7|0
1701903000000|2023-12-06 22:50:00|134.1|131.7|134.07|131.67|134.15|131.75|134.06|131.66|0
1701903300000|2023-12-06 22:55:00|134.06|131.66|134.2|131.8|134.29|131.89|134.06|131.66|0
1701903600000|2023-12-06 23:00:00|133.83|131.43|134.23|131.83|134.99|132.59|133.83|131.43|0
1701903900000|2023-12-06 23:05:00|134.14|131.74|134.14|131.74|134.5|132.1|133.87|131.47|0
1701904200000|2023-12-06 23:10:00|134.23|131.83|134.05|131.65|134.23|131.83|133.96|131.56|0
1701904500000|2023-12-06 23:15:00|134.14|131.74|133.78|131.38|134.22|131.82|133.78|131.38|0
1701904800000|2023-12-06 23:20:00|133.69|131.29|133.95|131.55|133.95|131.55|133.69|131.29|0
1701905100000|2023-12-06 23:25:00|134.04|131.64|133.86|131.46|134.13|131.73|133.86|131.46|0
1701905400000|2023-12-06 23:30:00|133.95|131.55|133.86|131.46|134.22|131.82|133.86|131.46|0
1701905700000|2023-12-06 23:35:00|133.77|131.37|133.95|131.55|134.04|131.64|133.59|131.19|0
1701906000000|2023-12-06 23:40:00|134.04|131.64|133.77|131.37|134.13|131.73|133.68|131.28|0
1701906300000|2023-12-06 23:45:00|133.68|131.28|134.12|131.72|134.12|131.72|133.5|131.1|0
1701906600000|2023-12-06 23:50:00|134.03|131.63|134.48|132.08|134.66|132.26|134.03|131.63|0
1701906900000|2023-12-06 23:55:00|134.39|131.99|134.03|131.63|134.39|131.99|134.03|131.63|0
1701907200000|2023-12-07 00:00:00|134.12|131.72|133.85|131.45|134.21|131.81|133.85|131.45|0
1701907500000|2023-12-07 00:05:00|133.94|131.54|133.67|131.27|134.03|131.63|133.49|131.09|0
1701907800000|2023-12-07 00:10:00|133.76|131.36|133.98|131.58|134.12|131.72|133.76|131.36|0
1701908100000|2023-12-07 00:15:00|134.03|131.63|134.38|131.98|134.47|132.07|133.49|131.09|0
1701908400000|2023-12-07 00:20:00|134.29|131.89|134.38|131.98|134.74|132.34|134.02|131.62|0
1701908700000|2023-12-07 00:25:00|134.29|131.89|134.65|132.25|134.74|132.34|134.29|131.89|0
1701909000000|2023-12-07 00:30:00|134.56|132.16|134.29|131.89|134.56|132.16|134.2|131.8|0
1701909300000|2023-12-07 00:35:00|134.2|131.8|133.66|131.26|134.2|131.8|133.57|131.17|0
1701909600000|2023-12-07 00:40:00|133.75|131.35|133.93|131.53|134.02|131.62|133.57|131.17|0
1701909900000|2023-12-07 00:45:00|133.84|131.44|133.84|131.44|134.02|131.62|133.84|131.44|0
1701910200000|2023-12-07 00:50:00|133.92|131.52|134.1|131.7|134.19|131.79|133.92|131.52|0
1701910500000|2023-12-07 00:55:00|134.19|131.79|134.55|132.15|134.55|132.15|134.1|131.7|0
1701910800000|2023-12-07 01:00:00|134.46|132.06|134.19|131.79|134.55|132.15|134.01|131.61|0
1701911100000|2023-12-07 01:05:00|134.28|131.88|134.19|131.79|134.28|131.88|134.1|131.7|0
1701911400000|2023-12-07 01:10:00|134.28|131.88|134.01|131.61|134.28|131.88|133.83|131.43|0
1701911700000|2023-12-07 01:15:00|134.1|131.7|134.27|131.87|134.36|131.96|134.01|131.61|0
1701912000000|2023-12-07 01:20:00|134.18|131.78|134.27|131.87|134.36|131.96|134.09|131.69|0
1701912300000|2023-12-07 01:25:00|134.36|131.96|134.63|132.23|134.63|132.23|134.36|131.96|0
1701912600000|2023-12-07 01:30:00|134.53|132.33|133.99|131.79|134.8|132.6|133.99|131.79|0
1701912900000|2023-12-07 01:35:00|133.9|131.7|133.9|131.7|134.08|131.88|133.72|131.52|0
1701913200000|2023-12-07 01:40:00|133.81|131.61|134.16|131.96|134.25|132.05|133.72|131.52|0
1701913500000|2023-12-07 01:45:00|134.25|132.05|134.52|132.32|134.7|132.5|133.94|131.74|0
1701913800000|2023-12-07 01:50:00|134.43|132.23|135.06|132.86|135.06|132.86|134.34|132.14|0
1701914100000|2023-12-07 01:55:00|134.97|132.77|134.88|132.68|135.06|132.86|134.7|132.5|0
1701914400000|2023-12-07 02:00:00|134.97|132.77|134.7|132.5|134.97|132.77|134.61|132.41|0
1701914700000|2023-12-07 02:05:00|134.61|132.41|134.78|132.58|134.78|132.58|134.43|132.23|0
1701915000000|2023-12-07 02:10:00|134.87|132.67|134.51|132.31|134.87|132.67|134.42|132.22|0
1701915300000|2023-12-07 02:15:00|134.6|132.4|134.42|132.22|134.69|132.49|134.42|132.22|0
1701915600000|2023-12-07 02:20:00|134.51|132.31|134.42|132.22|134.6|132.4|134.33|132.13|0
1701915900000|2023-12-07 02:25:00|134.51|132.31|134.78|132.58|134.78|132.58|134.42|132.22|0
1701916200000|2023-12-07 02:30:00|134.69|132.49|134.33|132.13|134.78|132.58|134.33|132.13|0
1701916500000|2023-12-07 02:35:00|134.42|132.22|134.86|132.66|134.95|132.75|134.33|132.13|0
1701916800000|2023-12-07 02:40:00|134.95|132.75|134.86|132.66|135.04|132.84|134.86|132.66|0
1701917100000|2023-12-07 02:45:00|135.04|132.84|134.95|132.75|135.13|132.93|134.86|132.66|0
1701917400000|2023-12-07 02:50:00|135.04|132.84|134.86|132.66|135.04|132.84|134.77|132.57|0
1701917700000|2023-12-07 02:55:00|134.95|132.75|134.77|132.57|135.04|132.84|134.77|132.57|0
1701918000000|2023-12-07 03:00:00|134.86|132.66|134.94|132.74|134.95|132.75|134.68|132.48|0
1701918300000|2023-12-07 03:05:00|135.03|132.83|135.12|132.92|135.21|133.01|134.85|132.65|0
1701918600000|2023-12-07 03:10:00|135.08|132.88|135.03|132.83|135.21|133.01|135.03|132.83|0
1701918900000|2023-12-07 03:15:00|135.12|132.92|134.76|132.56|135.12|132.92|134.76|132.56|0
1701919200000|2023-12-07 03:20:00|134.67|132.47|134.49|132.29|134.76|132.56|134.4|132.2|0
1701919500000|2023-12-07 03:25:00|134.4|132.2|134.31|132.11|134.49|132.29|134.13|131.93|0
1701919800000|2023-12-07 03:30:00|134.4|132.2|134.31|132.11|134.4|132.2|134.31|132.11|0
1701920100000|2023-12-07 03:35:00|134.4|132.2|134.75|132.55|134.75|132.55|134.4|132.2|0
1701920400000|2023-12-07 03:40:00|134.84|132.64|134.93|132.73|134.93|132.73|134.75|132.55|0
1701920700000|2023-12-07 03:45:00|134.84|132.64|135.02|132.82|135.02|132.82|134.75|132.55|0
1701921000000|2023-12-07 03:50:00|134.93|132.73|134.84|132.64|135.02|132.82|134.84|132.64|0
1701921300000|2023-12-07 03:55:00|134.75|132.55|134.66|132.46|134.75|132.55|134.66|132.46|0
1701921600000|2023-12-07 04:00:00|134.75|132.55|134.39|132.19|134.75|132.55|134.39|132.19|0
1701921900000|2023-12-07 04:05:00|134.3|132.1|134.38|132.18|134.47|132.27|134.21|132.01|0
1701922200000|2023-12-07 04:10:00|134.29|132.09|134.29|132.09|134.38|132.18|134.2|132|0
1701922500000|2023-12-07 04:15:00|134.2|132|134.47|132.27|134.47|132.27|134.2|132|0
1701922800000|2023-12-07 04:20:00|134.38|132.18|134.2|132|134.38|132.18|134.2|132|0
1701923100000|2023-12-07 04:25:00|134.29|132.09|134.11|131.91|134.38|132.18|134.11|131.91|0
1701923400000|2023-12-07 04:30:00|134.2|132|134.2|132|134.29|132.09|134.11|131.91|0
1701923700000|2023-12-07 04:35:00|134.29|132.09|134.28|132.08|134.29|132.09|134.28|132.08|0
1701924000000|2023-12-07 04:40:00|134.19|131.99|134.28|132.08|134.37|132.17|134.1|131.9|0
1701924300000|2023-12-07 04:45:00|134.37|132.17|134.37|132.17|134.46|132.26|134.37|132.17|0
1701924600000|2023-12-07 04:50:00|134.46|132.26|134.46|132.26|134.55|132.35|134.37|132.17|0
1701924900000|2023-12-07 04:55:00|134.37|132.17|134.37|132.17|134.46|132.26|134.28|132.08|0
1701925200000|2023-12-07 05:00:00|134.28|132.08|134.28|132.08|134.37|132.17|134.19|131.99|0
1701925500000|2023-12-07 05:05:00|134.37|132.17|134.45|132.25|134.54|132.34|134.28|132.08|0
1701925800000|2023-12-07 05:10:00|134.36|132.16|134.68|132.48|134.72|132.52|134.27|132.07|0
1701926100000|2023-12-07 05:15:00|134.63|132.43|134.63|132.43|134.72|132.52|134.54|132.34|0
1701926400000|2023-12-07 05:20:00|134.54|132.34|134.54|132.34|134.63|132.43|134.27|132.07|0
1701926700000|2023-12-07 05:25:00|134.45|132.25|134.72|132.52|134.72|132.52|134.45|132.25|0
1701927000000|2023-12-07 05:30:00|134.63|132.43|134.98|132.78|134.98|132.78|134.63|132.43|0
1701927300000|2023-12-07 05:35:00|135.07|132.87|134.89|132.69|135.16|132.96|134.8|132.6|0
1701927600000|2023-12-07 05:40:00|134.98|132.78|134.8|132.6|134.98|132.78|134.8|132.6|0
1701927900000|2023-12-07 05:45:00|134.71|132.51|134.89|132.69|134.89|132.69|134.71|132.51|0
1701928200000|2023-12-07 05:50:00|134.98|132.78|135.07|132.87|135.25|133.05|134.98|132.78|0
1701928500000|2023-12-07 05:55:00|135.16|132.96|134.98|132.78|135.16|132.96|134.98|132.78|0
1701928800000|2023-12-07 06:00:00|134.89|132.69|134.88|132.68|135.06|132.86|134.79|132.59|0
1701929100000|2023-12-07 06:05:00|134.79|132.59|134.79|132.59|134.97|132.77|134.79|132.59|0
1701929400000|2023-12-07 06:10:00|134.88|132.68|134.7|132.5|134.88|132.68|134.61|132.41|0
1701929700000|2023-12-07 06:15:00|134.61|132.41|134.43|132.23|134.61|132.41|134.43|132.23|0
1701930000000|2023-12-07 06:20:00|134.52|132.32|134.25|132.05|134.52|132.32|134.16|131.96|0
1701930300000|2023-12-07 06:25:00|134.34|132.14|134.34|132.14|134.34|132.14|134.07|131.87|0
1701930600000|2023-12-07 06:30:00|134.43|132.23|134.33|132.13|134.52|132.32|134.25|132.05|0
1701930900000|2023-12-07 06:35:00|134.42|132.22|134.42|132.22|134.6|132.4|134.33|132.13|0
1701931200000|2023-12-07 06:40:00|134.51|132.31|134.6|132.4|134.69|132.49|134.42|132.22|0
1701931500000|2023-12-07 06:45:00|134.69|132.49|134.87|132.67|134.96|132.76|134.69|132.49|0
1701931800000|2023-12-07 06:50:00|134.96|132.76|135.05|132.85|135.05|132.85|134.87|132.67|0
1701932100000|2023-12-07 06:55:00|134.96|132.76|135.5|133.3|135.5|133.3|134.96|132.76|0
1701932400000|2023-12-07 07:00:00|135.32|133.12|135.22|133.02|135.59|133.39|135.13|132.93|0
1701932700000|2023-12-07 07:05:00|135.13|132.93|135.4|133.2|135.4|133.2|134.77|132.57|0
1701933000000|2023-12-07 07:10:00|135.31|133.11|134.59|132.39|135.31|133.11|134.5|132.3|0
1701933300000|2023-12-07 07:15:00|134.68|132.48|134.23|132.03|134.77|132.57|134.23|132.03|0
1701933600000|2023-12-07 07:20:00|134.14|131.94|134.23|132.03|134.23|132.03|134.05|131.85|0
1701933900000|2023-12-07 07:25:00|134.32|132.12|134.14|131.94|134.68|132.48|134.14|131.94|0
1701934200000|2023-12-07 07:30:00|134.23|132.03|134.31|132.11|134.49|132.29|134.14|131.94|0
1701934500000|2023-12-07 07:35:00|134.23|132.03|134.4|132.2|134.49|132.29|134.22|132.02|0
1701934800000|2023-12-07 07:40:00|134.31|132.11|134.22|132.02|134.4|132.2|134.13|131.93|0
1701935100000|2023-12-07 07:45:00|134.13|131.93|133.95|131.75|134.22|132.02|133.77|131.57|0
1701935400000|2023-12-07 07:50:00|133.86|131.66|134.22|132.02|134.22|132.02|133.86|131.66|0
1701935700000|2023-12-07 07:55:00|134.13|131.93|133.95|131.75|134.22|132.02|133.86|131.66|0
1701936000000|2023-12-07 08:00:00|134.04|131.84|133.41|131.21|134.04|131.84|133.23|131.03|0
1701936300000|2023-12-07 08:05:00|133.32|131.12|134.21|132.01|134.39|132.19|133.32|131.12|0
1701936600000|2023-12-07 08:10:00|134.3|132.1|133.5|131.3|134.48|132.28|133.41|131.21|0
1701936900000|2023-12-07 08:15:00|133.41|131.21|133.32|131.12|134.21|132.01|133.23|131.03|0
1701937200000|2023-12-07 08:20:00|133.23|131.03|133.4|131.2|133.76|131.56|133.14|130.94|0
1701937500000|2023-12-07 08:25:00|133.49|131.29|133.94|131.74|134.03|131.83|133.31|131.11|0
1701937800000|2023-12-07 08:30:00|134.03|131.83|134.12|131.92|134.38|132.18|133.76|131.56|0
1701938100000|2023-12-07 08:35:00|134.03|131.83|134.2|132|134.29|132.09|133.76|131.56|0
1701938400000|2023-12-07 08:40:00|134.11|131.91|134.47|132.27|134.47|132.27|133.93|131.73|0
1701938700000|2023-12-07 08:45:00|134.38|132.18|135.01|132.81|135.19|132.99|134.38|132.18|0
1701939000000|2023-12-07 08:50:00|134.92|132.72|135.1|132.9|135.19|132.99|134.65|132.45|0
1701939300000|2023-12-07 08:55:00|135.19|132.99|135.37|133.17|135.37|133.17|135.01|132.81|0
1701939600000|2023-12-07 09:00:00|135.28|133.08|134.55|132.35|135.28|133.08|134.55|132.35|0
1701939900000|2023-12-07 09:05:00|134.64|132.44|135.36|133.16|135.36|133.16|134.28|132.08|0
1701940200000|2023-12-07 09:10:00|135.27|133.07|135.36|133.16|135.63|133.43|135.18|132.98|0
1701940500000|2023-12-07 09:15:00|135.45|133.25|135.81|133.61|135.9|133.7|135.45|133.25|0
1701940800000|2023-12-07 09:20:00|135.9|133.7|135.72|133.52|136.08|133.88|135.63|133.43|0
1701941100000|2023-12-07 09:25:00|135.67|133.47|134.46|132.26|135.72|133.52|134.37|132.17|0
1701941400000|2023-12-07 09:30:00|134.37|132.17|134.18|131.98|134.37|132.17|133.83|131.63|0
1701941700000|2023-12-07 09:35:00|134.09|131.89|134.36|132.16|134.54|132.34|134.09|131.89|0
1701942000000|2023-12-07 09:40:00|134.45|132.25|134|131.8|134.45|132.25|133.91|131.71|0
1701942300000|2023-12-07 09:45:00|134.09|131.89|133.82|131.62|134.27|132.07|133.82|131.62|0
1701942600000|2023-12-07 09:50:00|133.91|131.71|133.91|131.71|134|131.8|133.37|131.17|0
1701942900000|2023-12-07 09:55:00|133.82|131.62|133.73|131.53|134.18|131.98|133.64|131.44|0
1701943200000|2023-12-07 10:00:00|133.64|131.44|133.73|131.53|134|131.8|133.55|131.35|0
1701943500000|2023-12-07 10:05:00|133.82|131.62|134.08|131.88|134.08|131.88|133.64|131.44|0
1701943800000|2023-12-07 10:10:00|133.99|131.79|133.99|131.79|133.99|131.79|133.55|131.35|0
1701944100000|2023-12-07 10:15:00|134.08|131.88|133.54|131.34|134.44|132.24|133.54|131.34|0
1701944400000|2023-12-07 10:20:00|133.45|131.25|133.63|131.43|133.72|131.52|133.27|131.07|0
1701944700000|2023-12-07 10:25:00|133.72|131.52|133.99|131.79|134.26|132.06|133.72|131.52|0
1701945000000|2023-12-07 10:30:00|134.08|131.88|134.43|132.23|134.61|132.41|133.99|131.79|0
1701945300000|2023-12-07 10:35:00|134.52|132.32|134.52|132.32|134.7|132.5|134.25|132.05|0
1701945600000|2023-12-07 10:40:00|134.43|132.23|134.25|132.05|134.52|132.32|134.25|132.05|0
1701945900000|2023-12-07 10:45:00|134.34|132.14|134.07|131.87|134.61|132.41|134.07|131.87|0
1701946200000|2023-12-07 10:50:00|134.16|131.96|134.16|131.96|134.43|132.23|134.16|131.96|0
1701946500000|2023-12-07 10:55:00|134.07|131.87|133.71|131.51|134.16|131.96|133.62|131.42|0
1701946800000|2023-12-07 11:00:00|133.62|131.42|133.53|131.33|133.71|131.51|133.17|130.97|0
1701947100000|2023-12-07 11:05:00|133.62|131.42|133.62|131.42|133.71|131.51|133.35|131.15|0
1701947400000|2023-12-07 11:10:00|133.7|131.5|133.52|131.32|133.7|131.5|133.35|131.15|0
1701947700000|2023-12-07 11:15:00|133.61|131.41|133.43|131.23|133.88|131.68|133.34|131.14|0
1701948000000|2023-12-07 11:20:00|133.34|131.14|133.7|131.5|133.7|131.5|133.08|130.88|0
1701948300000|2023-12-07 11:25:00|133.79|131.59|133.07|130.87|133.79|131.59|132.9|130.7|0
1701948600000|2023-12-07 11:30:00|133.16|130.96|133.16|130.96|133.34|131.14|132.9|130.7|0
1701948900000|2023-12-07 11:35:00|133.07|130.87|133.16|130.96|133.25|131.05|132.89|130.69|0
1701949200000|2023-12-07 11:40:00|133.21|131.01|133.16|130.96|133.25|131.05|133.07|130.87|0
1701949500000|2023-12-07 11:45:00|133.07|130.87|133.33|131.13|133.42|131.22|132.89|130.69|0
1701949800000|2023-12-07 11:50:00|133.42|131.22|133.15|130.95|133.42|131.22|133.07|130.87|0
1701950100000|2023-12-07 11:55:00|133.24|131.04|133.24|131.04|133.42|131.22|133.06|130.86|0
1701950400000|2023-12-07 12:00:00|133.33|131.13|133.51|131.31|133.69|131.49|133.15|130.95|0
1701950700000|2023-12-07 12:05:00|133.6|131.4|133.6|131.4|133.78|131.58|133.51|131.31|0
1701951000000|2023-12-07 12:10:00|133.68|131.48|133.5|131.3|133.77|131.57|133.42|131.22|0
1701951300000|2023-12-07 12:15:00|133.42|131.22|133.23|131.03|133.5|131.3|133.23|131.03|0
1701951600000|2023-12-07 12:20:00|133.32|131.12|133.59|131.39|133.86|131.66|133.23|131.03|0
1701951900000|2023-12-07 12:25:00|133.5|131.3|133.23|131.03|133.95|131.75|133.14|130.94|0
1701952200000|2023-12-07 12:30:00|133.32|131.12|133.23|131.03|133.41|131.21|133.14|130.94|0
1701952500000|2023-12-07 12:35:00|133.19|130.99|133.14|130.94|133.5|131.3|132.78|130.58|0
1701952800000|2023-12-07 12:40:00|133.05|130.85|132.6|130.4|133.23|131.03|132.6|130.4|0
1701953100000|2023-12-07 12:45:00|132.69|130.49|133.05|130.85|133.05|130.85|132.51|130.31|0
1701953400000|2023-12-07 12:50:00|132.96|130.76|132.6|130.4|133.05|130.85|132.6|130.4|0
1701953700000|2023-12-07 12:55:00|132.51|130.31|132.07|129.87|132.6|130.4|132.07|129.87|0
1701954000000|2023-12-07 13:00:00|132.15|129.95|131.62|129.42|132.24|130.04|131.62|129.42|0
1701954300000|2023-12-07 13:05:00|131.71|129.51|131.62|129.42|131.8|129.6|131.45|129.25|0
1701954600000|2023-12-07 13:10:00|131.53|129.33|131.97|129.77|132.06|129.86|131.36|129.16|0
1701954900000|2023-12-07 13:15:00|131.88|129.68|131.26|129.06|131.97|129.77|131.18|128.98|0
1701955200000|2023-12-07 13:20:00|131.18|128.98|131.44|129.24|131.62|129.42|131|128.8|0
1701955500000|2023-12-07 13:25:00|131.35|129.15|131.57|129.37|131.79|129.59|131.26|129.06|0
1701955800000|2023-12-07 13:30:00|131.61|129.41|132.51|130.31|132.78|130.58|131.61|129.41|0
1701956100000|2023-12-07 13:35:00|132.6|130.4|131.45|129.25|132.87|130.67|131.19|128.99|0
1701956400000|2023-12-07 13:40:00|131.28|129.08|130.4|128.2|131.45|129.25|130.31|128.11|0
1701956700000|2023-12-07 13:45:00|130.49|128.29|130.05|127.85|130.57|128.37|129.87|127.67|0
1701957000000|2023-12-07 13:50:00|129.96|127.76|129.44|127.24|130.05|127.85|129.26|127.06|0
1701957300000|2023-12-07 13:55:00|129.52|127.32|129.35|127.15|129.61|127.41|129.09|126.89|0
1701957600000|2023-12-07 14:00:00|129.26|127.06|129.61|127.41|130.53|128.33|129.09|126.89|0
1701957900000|2023-12-07 14:05:00|129.52|127.32|129.08|126.88|129.52|127.32|128.82|126.62|0
1701958200000|2023-12-07 14:10:00|129|126.8|128.22|126.02|129.26|127.06|128.22|126.02|0
1701958500000|2023-12-07 14:15:00|128.13|125.93|128.85|126.65|129.11|126.91|128.13|125.93|0
1701958800000|2023-12-07 14:20:00|128.93|126.73|128.16|125.96|128.93|126.73|128.07|125.87|0
1701959100000|2023-12-07 14:25:00|128.33|126.13|127.55|125.35|128.41|126.21|127.47|125.27|0
1701959400000|2023-12-07 14:30:00|128.07|125.87|127.29|125.09|128.41|126.21|126.61|124.41|0
1701959700000|2023-12-07 14:35:00|127.38|125.18|128.09|125.89|128.15|125.95|126.61|124.41|0
1701960000000|2023-12-07 14:40:00|127.84|125.64|127.98|125.78|128.7|126.5|127.49|125.29|0
1701960300000|2023-12-07 14:45:00|127.89|125.69|129.64|127.44|129.82|127.62|127.89|125.69|0
1701960600000|2023-12-07 14:50:00|129.56|127.36|129.12|126.92|130.25|128.05|128.26|126.06|0
1701960900000|2023-12-07 14:55:00|129.04|126.84|129.55|127.35|130.07|127.87|128.43|126.23|0
1701961200000|2023-12-07 15:00:00|129.64|127.44|129.12|126.92|129.99|127.79|128.95|126.75|0
1701961500000|2023-12-07 15:05:00|129.21|127.01|129.72|127.52|129.81|127.61|127.83|125.63|0
1701961800000|2023-12-07 15:10:00|129.64|127.44|126.89|124.69|130.07|127.87|126.89|124.69|0
1701962100000|2023-12-07 15:15:00|126.55|124.35|125.78|123.58|126.72|124.52|125.61|123.41|0
1701962400000|2023-12-07 15:20:00|125.61|123.41|125.56|123.36|125.99|123.79|124.77|122.57|0
1701962700000|2023-12-07 15:25:00|125.48|123.28|125.31|123.11|126.24|124.04|125.22|123.02|0
1701963000000|2023-12-07 15:30:00|125.14|122.94|125.39|123.19|125.48|123.28|124.72|122.52|0
1701963300000|2023-12-07 15:35:00|125.47|123.27|125.14|122.94|125.64|123.44|124.89|122.69|0
1701963600000|2023-12-07 15:40:00|125.22|123.02|125.89|123.69|126.32|124.12|125.22|123.02|0
1701963900000|2023-12-07 15:45:00|125.98|123.78|125.89|123.69|126.4|124.2|125.64|123.44|0
1701964200000|2023-12-07 15:50:00|125.98|123.78|126.4|124.2|126.4|124.2|125.64|123.44|0
1701964500000|2023-12-07 15:55:00|126.31|124.11|125.64|123.44|126.57|124.37|125.64|123.44|0
1701964800000|2023-12-07 16:00:00|125.55|123.35|125.3|123.1|125.97|123.77|125.21|123.01|0
1701965100000|2023-12-07 16:05:00|125.38|123.18|125.55|123.35|125.72|123.52|125.04|122.84|0
1701965400000|2023-12-07 16:10:00|125.46|123.26|127.58|125.38|127.75|125.55|125.21|123.01|0
1701965700000|2023-12-07 16:15:00|127.5|125.3|129.64|127.44|130.25|128.05|127.5|125.3|0
1701966000000|2023-12-07 16:20:00|129.55|127.35|129.21|127.01|129.73|127.53|128.69|126.49|0
1701966300000|2023-12-07 16:25:00|129.03|126.83|128.35|126.15|129.03|126.83|128.18|125.98|0
1701966600000|2023-12-07 16:30:00|128.26|126.06|127.06|124.86|128.52|126.32|126.64|124.44|0
1701966900000|2023-12-07 16:35:00|126.81|124.61|125.87|123.67|126.98|124.78|125.87|123.67|0
1701967200000|2023-12-07 16:40:00|125.71|123.51|125.7|123.5|126.21|124.01|125.37|123.17|0
1701967500000|2023-12-07 16:45:00|125.62|123.42|125.45|123.25|125.79|123.59|124.95|122.75|0
1701967800000|2023-12-07 16:50:00|125.37|123.17|125.03|122.83|125.87|123.67|125.03|122.83|0
1701968100000|2023-12-07 16:55:00|125.11|122.91|124.77|122.57|125.53|123.33|124.77|122.57|0
1701968400000|2023-12-07 17:00:00|124.86|122.66|124.94|122.74|125.36|123.16|124.52|122.32|0
1701968700000|2023-12-07 17:05:00|125.02|122.82|125.44|123.24|125.61|123.41|125.02|122.82|0
1701969000000|2023-12-07 17:10:00|125.36|123.16|126.2|124|126.29|124.09|125.27|123.07|0
1701969300000|2023-12-07 17:15:00|126.29|124.09|123.72|121.52|126.29|124.09|123.47|121.27|0
1701969600000|2023-12-07 17:20:00|123.64|121.44|124.31|122.11|124.47|122.27|123.05|120.85|0
1701969900000|2023-12-07 17:25:00|124.39|122.19|123.72|121.52|124.85|122.65|123.63|121.43|0
1701970200000|2023-12-07 17:30:00|123.63|121.43|123.47|121.27|123.8|121.6|123.3|121.1|0
1701970500000|2023-12-07 17:35:00|123.55|121.35|123.8|121.6|124.22|122.02|123.38|121.18|0
1701970800000|2023-12-07 17:40:00|123.71|121.51|124.13|121.93|124.47|122.27|123.63|121.43|0
1701971100000|2023-12-07 17:45:00|124.22|122.02|123.79|121.59|124.47|122.27|123.55|121.35|0
1701971400000|2023-12-07 17:50:00|123.71|121.51|124.21|122.01|124.46|122.26|123.63|121.43|0
1701971700000|2023-12-07 17:55:00|124.3|122.1|124.04|121.84|124.3|122.1|123.46|121.26|0
1701972000000|2023-12-07 18:00:00|124.13|121.93|123.71|121.51|124.13|121.93|123.21|121.01|0
1701972300000|2023-12-07 18:05:00|123.62|121.42|122.95|120.75|123.62|121.42|122.71|120.51|0
1701972600000|2023-12-07 18:10:00|123.04|120.84|123.04|120.84|123.45|121.25|122.95|120.75|0
1701972900000|2023-12-07 18:15:00|123.12|120.92|123.7|121.5|124.2|122|123.04|120.84|0
1701973200000|2023-12-07 18:20:00|123.87|121.67|123.78|121.58|124.37|122.17|123.7|121.5|0
1701973500000|2023-12-07 18:25:00|123.7|121.5|124.83|122.63|124.91|122.71|123.62|121.42|0
1701973800000|2023-12-07 18:30:00|124.91|122.71|124.57|122.37|125.16|122.96|124.32|122.12|0
1701974100000|2023-12-07 18:35:00|124.66|122.46|124.57|122.37|125.25|123.05|124.32|122.12|0
1701974400000|2023-12-07 18:40:00|124.49|122.29|124.07|121.87|124.74|122.54|123.74|121.54|0
1701974700000|2023-12-07 18:45:00|123.99|121.79|124.23|122.03|124.32|122.12|123.73|121.53|0
1701975000000|2023-12-07 18:50:00|124.15|121.95|124.07|121.87|124.4|122.2|123.73|121.53|0
1701975300000|2023-12-07 18:55:00|123.98|121.78|124.06|121.86|124.32|122.12|123.98|121.78|0
1701975600000|2023-12-07 19:00:00|124.15|121.95|123.73|121.53|124.23|122.03|123.56|121.36|0
1701975900000|2023-12-07 19:05:00|123.81|121.61|123.48|121.28|124.4|122.2|123.48|121.28|0
1701976200000|2023-12-07 19:10:00|123.39|121.19|123.89|121.69|123.98|121.78|123.39|121.19|0
1701976500000|2023-12-07 19:15:00|123.81|121.61|122.89|120.69|123.89|121.69|122.81|120.61|0
1701976800000|2023-12-07 19:20:00|122.97|120.77|123.06|120.86|123.22|121.02|122.23|120.03|0
1701977100000|2023-12-07 19:25:00|123.14|120.94|122.72|120.52|123.47|121.27|122.72|120.52|0
1701977400000|2023-12-07 19:30:00|122.64|120.44|123.97|121.77|123.97|121.77|122.64|120.44|0
1701977700000|2023-12-07 19:35:00|124.05|121.85|123.72|121.52|124.14|121.94|123.55|121.35|0
1701978000000|2023-12-07 19:40:00|123.8|121.6|124.13|121.93|124.3|122.1|123.38|121.18|0
1701978300000|2023-12-07 19:45:00|124.22|122.02|123.8|121.6|124.55|122.35|123.8|121.6|0
1701978600000|2023-12-07 19:50:00|123.88|121.68|124.55|122.35|124.63|122.43|123.88|121.68|0
1701978900000|2023-12-07 19:55:00|124.63|122.43|125.05|122.85|125.13|122.93|124.63|122.43|0
1701979200000|2023-12-07 20:00:00|125.13|122.93|124.71|122.51|125.3|123.1|124.46|122.26|0
1701979500000|2023-12-07 20:05:00|124.63|122.43|124.71|122.51|124.96|122.76|124.29|122.09|0
1701979800000|2023-12-07 20:10:00|124.63|122.43|124.12|121.92|124.71|122.51|124.12|121.92|0
1701980100000|2023-12-07 20:15:00|124.21|122.01|123.87|121.67|124.21|122.01|123.79|121.59|0
1701980400000|2023-12-07 20:20:00|123.79|121.59|124.04|121.84|124.2|122|123.45|121.25|0
1701980700000|2023-12-07 20:25:00|124.12|121.92|124.12|121.92|124.2|122|123.87|121.67|0
1701981000000|2023-12-07 20:30:00|124.2|122|125.21|123.01|125.21|123.01|123.62|121.42|0
1701981300000|2023-12-07 20:35:00|125.12|122.92|124.87|122.67|125.29|123.09|124.87|122.67|0
1701981600000|2023-12-07 20:40:00|124.78|122.58|124.7|122.5|124.95|122.75|124.36|122.16|0
1701981900000|2023-12-07 20:45:00|124.78|122.58|124.95|122.75|125.2|123|124.53|122.33|0
1701982200000|2023-12-07 20:50:00|124.78|122.58|124.19|121.99|125.03|122.83|123.94|121.74|0
1701982500000|2023-12-07 20:55:00|124.11|121.91|124.19|121.99|124.69|122.49|123.77|121.57|0
1701982800000|2023-12-07 21:00:00|124.36|122.16|124.78|122.58|125.28|123.08|124.36|122.16|0
1701983100000|2023-12-07 21:05:00|124.69|122.49|124.77|122.57|124.77|122.57|124.61|122.41|0
1701983400000|2023-12-07 21:10:00|124.69|122.49|124.94|122.74|125.02|122.82|124.69|122.49|0
1701983700000|2023-12-07 21:15:00|124.96|122.56|125.04|122.64|125.21|122.81|124.7|122.3|0
1701984000000|2023-12-07 21:20:00|125.12|122.72|125.2|122.8|125.2|122.8|124.95|122.55|0
1701984300000|2023-12-07 21:25:00|125.29|122.89|125.62|123.22|125.71|123.31|125.29|122.89|0
1701984600000|2023-12-07 21:30:00|125.71|123.31|125.96|123.56|126.21|123.81|125.62|123.22|0
1701984900000|2023-12-07 21:35:00|125.92|123.52|126.13|123.73|126.13|123.73|125.71|123.31|0
1701985200000|2023-12-07 21:40:00|126.21|123.81|126.13|123.73|126.21|123.81|125.96|123.56|0
1701985500000|2023-12-07 21:45:00|126.21|123.81|126.04|123.64|126.29|123.89|126.04|123.64|0
1701985800000|2023-12-07 21:50:00|126.12|123.72|125.87|123.47|126.12|123.72|125.87|123.47|0
1701986100000|2023-12-07 21:55:00|125.95|123.55|125.71|123.31|125.95|123.55|125.66|123.26|0
1701986400000|2023-12-07 22:00:00|125.75|123.35|125.67|123.27|125.85|123.45|125.59|123.19|0
1701986700000|2023-12-07 22:05:00|125.63|123.23|125.59|123.19|125.64|123.24|125.59|123.19|0
1701987000000|2023-12-07 22:10:00|125.6|123.2|125.67|123.27|125.72|123.32|125.53|123.13|0
1701987300000|2023-12-07 22:15:00|125.63|123.23|125.55|123.15|125.63|123.23|125.55|123.15|0
1701987600000|2023-12-07 22:20:00|125.58|123.18|125.61|123.21|125.61|123.21|125.53|123.13|0
1701987900000|2023-12-07 22:25:00|125.6|123.2|125.6|123.2|125.66|123.26|125.59|123.19|0
1701988200000|2023-12-07 22:30:00|125.62|123.22|125.69|123.29|125.69|123.29|125.62|123.22|0
1701988500000|2023-12-07 22:35:00|125.66|123.26|125.61|123.21|125.66|123.26|125.61|123.21|0
1701988800000|2023-12-07 22:40:00|125.43|123.03|125.44|123.04|125.58|123.18|125.43|123.03|0
1701989100000|2023-12-07 22:45:00|125.43|123.03|125.51|123.11|125.56|123.16|125.43|123.03|0
1701989400000|2023-12-07 22:50:00|125.52|123.12|125.48|123.08|125.52|123.12|125.42|123.02|0
1701989700000|2023-12-07 22:55:00|125.42|123.02|125.38|122.98|125.48|123.08|125.3|122.9|0
1701990000000|2023-12-07 23:00:00|125.3|122.9|125.25|122.85|125.64|123.24|125|122.6|0
1701990300000|2023-12-07 23:05:00|125.34|122.94|125.51|123.11|125.59|123.19|125.34|122.94|0
1701990600000|2023-12-07 23:10:00|125.59|123.19|125.59|123.19|125.59|123.19|125.5|123.1|0
1701990900000|2023-12-07 23:15:00|125.67|123.27|125.67|123.27|125.67|123.27|125.59|123.19|0
1701991200000|2023-12-07 23:20:00|125.76|123.36|126.01|123.61|126.01|123.61|125.67|123.27|0
1701991500000|2023-12-07 23:25:00|125.84|123.44|125.92|123.52|125.92|123.52|125.67|123.27|0
1701991800000|2023-12-07 23:30:00|125.84|123.44|125.75|123.35|125.92|123.52|125.75|123.35|0
1701992100000|2023-12-07 23:35:00|125.67|123.27|125.83|123.43|125.92|123.52|125.67|123.27|0
1701992400000|2023-12-07 23:40:00|125.92|123.52|126|123.6|126.17|123.77|125.83|123.43|0
1701992700000|2023-12-07 23:45:00|126.08|123.68|126.17|123.77|126.17|123.77|126.08|123.68|0
1701993000000|2023-12-07 23:50:00|126.08|123.68|126.08|123.68|126.08|123.68|125.83|123.43|0
1701993300000|2023-12-07 23:55:00|126|123.6|125.91|123.51|126.08|123.68|125.83|123.43|0
1701993600000|2023-12-08 00:00:00|125.83|123.43|125.74|123.34|125.99|123.59|125.66|123.26|0
1701993900000|2023-12-08 00:05:00|125.82|123.42|125.49|123.09|125.82|123.42|125.4|123|0
1701994200000|2023-12-08 00:10:00|125.4|123|125.4|123|125.49|123.09|125.23|122.83|0
1701994500000|2023-12-08 00:15:00|125.48|123.08|125.74|123.34|125.9|123.5|125.48|123.08|0
1701994800000|2023-12-08 00:20:00|125.69|123.29|125.23|122.83|125.74|123.34|125.23|122.83|0
1701995100000|2023-12-08 00:25:00|125.31|122.91|125.06|122.66|125.31|122.91|124.97|122.57|0
1701995400000|2023-12-08 00:30:00|125.14|122.74|124.89|122.49|125.14|122.74|124.89|122.49|0
1701995700000|2023-12-08 00:35:00|124.97|122.57|124.72|122.32|125.22|122.82|124.64|122.24|0
1701996000000|2023-12-08 00:40:00|124.63|122.23|124.89|122.49|125.05|122.65|124.63|122.23|0
1701996300000|2023-12-08 00:45:00|124.88|122.48|125.05|122.65|125.14|122.74|124.88|122.48|0
1701996600000|2023-12-08 00:50:00|124.97|122.57|125.13|122.73|125.22|122.82|124.97|122.57|0
1701996900000|2023-12-08 00:55:00|125.22|122.82|124.96|122.56|125.22|122.82|124.96|122.56|0
1701997200000|2023-12-08 01:00:00|125.05|122.65|125.05|122.65|125.13|122.73|124.88|122.48|0
1701997500000|2023-12-08 01:05:00|124.96|122.56|125.04|122.64|125.05|122.65|124.96|122.56|0
1701997800000|2023-12-08 01:10:00|124.96|122.56|125.13|122.73|125.3|122.9|124.96|122.56|0
1701998100000|2023-12-08 01:15:00|125.21|122.81|125.38|122.98|125.38|122.98|124.96|122.56|0
1701998400000|2023-12-08 01:20:00|125.29|122.89|125.54|123.14|125.55|123.15|125.29|122.89|0
1701998700000|2023-12-08 01:25:00|125.63|123.23|125.46|123.06|125.71|123.31|125.46|123.06|0
1701999000000|2023-12-08 01:30:00|125.36|123.16|125.36|123.16|125.78|123.58|125.36|123.16|0
1701999300000|2023-12-08 01:35:00|125.27|123.07|124.85|122.65|125.27|123.07|124.77|122.57|0
1701999600000|2023-12-08 01:40:00|124.77|122.57|125.44|123.24|125.44|123.24|124.77|122.57|0
1701999900000|2023-12-08 01:45:00|125.52|123.32|125.6|123.4|125.61|123.41|125.35|123.15|0
1702000200000|2023-12-08 01:50:00|125.52|123.32|125.6|123.4|125.69|123.49|125.35|123.15|0
1702000500000|2023-12-08 01:55:00|125.69|123.49|125.6|123.4|125.86|123.66|125.52|123.32|0
1702000800000|2023-12-08 02:00:00|125.52|123.32|125.52|123.32|125.69|123.49|125.43|123.23|0
1702001100000|2023-12-08 02:05:00|125.43|123.23|125.35|123.15|125.6|123.4|125.26|123.06|0
1702001400000|2023-12-08 02:10:00|125.34|123.14|125.18|122.98|125.34|123.14|125.09|122.89|0
1702001700000|2023-12-08 02:15:00|125.17|122.97|124.92|122.72|125.17|122.97|124.84|122.64|0
1702002000000|2023-12-08 02:20:00|125.01|122.81|125.09|122.89|125.09|122.89|124.92|122.72|0
1702002300000|2023-12-08 02:25:00|125|122.8|124.83|122.63|125|122.8|124.83|122.63|0
1702002600000|2023-12-08 02:30:00|124.75|122.55|124.83|122.63|124.92|122.72|124.67|122.47|0
1702002900000|2023-12-08 02:35:00|124.92|122.72|124.83|122.63|125|122.8|124.75|122.55|0
1702003200000|2023-12-08 02:40:00|124.91|122.71|124.66|122.46|125|122.8|124.66|122.46|0
1702003500000|2023-12-08 02:45:00|124.74|122.54|124.74|122.54|124.74|122.54|124.66|122.46|0
1702003800000|2023-12-08 02:50:00|124.66|122.46|124.74|122.54|124.83|122.63|124.66|122.46|0
1702004100000|2023-12-08 02:55:00|124.83|122.63|124.66|122.46|124.83|122.63|124.57|122.37|0
1702004400000|2023-12-08 03:00:00|124.74|122.54|124.74|122.54|124.74|122.54|124.65|122.45|0
1702004700000|2023-12-08 03:05:00|124.82|122.62|124.82|122.62|124.99|122.79|124.74|122.54|0
1702005000000|2023-12-08 03:10:00|124.74|122.54|124.48|122.28|124.82|122.62|124.48|122.28|0
1702005300000|2023-12-08 03:15:00|124.57|122.37|124.57|122.37|124.65|122.45|124.48|122.28|0
1702005600000|2023-12-08 03:20:00|124.65|122.45|124.56|122.36|124.65|122.45|124.4|122.2|0
1702005900000|2023-12-08 03:25:00|124.48|122.28|124.56|122.36|124.56|122.36|124.39|122.19|0
1702006200000|2023-12-08 03:30:00|124.48|122.28|124.48|122.28|124.56|122.36|124.39|122.19|0
1702006500000|2023-12-08 03:35:00|124.39|122.19|124.47|122.27|124.48|122.28|124.39|122.19|0
1702006800000|2023-12-08 03:40:00|124.56|122.36|124.72|122.52|124.81|122.61|124.47|122.27|0
1702007100000|2023-12-08 03:45:00|124.64|122.44|124.64|122.44|124.72|122.52|124.56|122.36|0
1702007400000|2023-12-08 03:50:00|124.55|122.35|124.47|122.27|124.64|122.44|124.47|122.27|0
1702007700000|2023-12-08 03:55:00|124.39|122.19|124.13|121.93|124.47|122.27|124.13|121.93|0
1702008000000|2023-12-08 04:00:00|124.22|122.02|124.3|122.1|124.38|122.18|124.13|121.93|0
1702008300000|2023-12-08 04:05:00|124.21|122.01|124.21|122.01|124.38|122.18|124.21|122.01|0
1702008600000|2023-12-08 04:10:00|124.13|121.93|124.04|121.84|124.13|121.93|124.04|121.84|0
1702008900000|2023-12-08 04:15:00|123.96|121.76|124.04|121.84|124.04|121.84|123.96|121.76|0
1702009200000|2023-12-08 04:20:00|124.13|121.93|124.21|122.01|124.21|122.01|124.04|121.84|0
1702009500000|2023-12-08 04:25:00|124.12|121.92|124.21|122.01|124.21|122.01|124.12|121.92|0
1702009800000|2023-12-08 04:30:00|124.29|122.09|124.2|122|124.29|122.09|124.2|122|0
1702010100000|2023-12-08 04:35:00|124.29|122.09|124.2|122|124.29|122.09|124.2|122|0
1702010400000|2023-12-08 04:40:00|124.12|121.92|124.29|122.09|124.29|122.09|124.12|121.92|0
1702010700000|2023-12-08 04:45:00|124.2|122|124.12|121.92|124.2|122|124.12|121.92|0
1702011000000|2023-12-08 04:50:00|124.11|121.91|124.11|121.91|124.2|122|124.03|121.83|0
1702011300000|2023-12-08 04:55:00|124.03|121.83|124.03|121.83|124.03|121.83|123.95|121.75|0
1702011600000|2023-12-08 05:00:00|123.95|121.75|123.94|121.74|124.03|121.83|123.94|121.74|0
1702011900000|2023-12-08 05:05:00|124.03|121.83|124.03|121.83|124.11|121.91|123.86|121.66|0
1702012200000|2023-12-08 05:10:00|123.94|121.74|123.94|121.74|124.03|121.83|123.94|121.74|0
1702012500000|2023-12-08 05:15:00|124.02|121.82|123.94|121.74|124.11|121.91|123.86|121.66|0
1702012800000|2023-12-08 05:20:00|124.02|121.82|124.36|122.16|124.36|122.16|124.02|121.82|0
1702013100000|2023-12-08 05:25:00|124.44|122.24|124.44|122.24|124.61|122.41|124.44|122.24|0
1702013400000|2023-12-08 05:30:00|124.52|122.32|124.6|122.4|124.69|122.49|124.52|122.32|0
1702013700000|2023-12-08 05:35:00|124.69|122.49|124.69|122.49|124.77|122.57|124.6|122.4|0
1702014000000|2023-12-08 05:40:00|124.77|122.57|124.35|122.15|124.77|122.57|124.35|122.15|0
1702014300000|2023-12-08 05:45:00|124.43|122.23|124.43|122.23|124.43|122.23|124.26|122.06|0
1702014600000|2023-12-08 05:50:00|124.51|122.31|124.35|122.15|124.51|122.31|124.35|122.15|0
1702014900000|2023-12-08 05:55:00|124.34|122.14|124.51|122.31|124.6|122.4|124.34|122.14|0
1702015200000|2023-12-08 06:00:00|124.6|122.4|124.43|122.23|124.68|122.48|124.43|122.23|0
1702015500000|2023-12-08 06:05:00|124.51|122.31|124.59|122.39|124.68|122.48|124.43|122.23|0
1702015800000|2023-12-08 06:10:00|124.51|122.31|124.59|122.39|124.59|122.39|124.42|122.22|0
1702016100000|2023-12-08 06:15:00|124.51|122.31|124.59|122.39|124.67|122.47|124.51|122.31|0
1702016400000|2023-12-08 06:20:00|124.5|122.3|124.42|122.22|124.59|122.39|124.42|122.22|0
1702016700000|2023-12-08 06:25:00|124.5|122.3|124.58|122.38|124.67|122.47|124.42|122.22|0
1702017000000|2023-12-08 06:30:00|124.67|122.47|124.84|122.64|124.92|122.72|124.58|122.38|0
1702017300000|2023-12-08 06:35:00|124.83|122.63|124.83|122.63|124.92|122.72|124.75|122.55|0
1702017600000|2023-12-08 06:40:00|124.92|122.72|124.83|122.63|124.92|122.72|124.83|122.63|0
1702017900000|2023-12-08 06:45:00|124.92|122.72|124.91|122.71|124.92|122.72|124.83|122.63|0
1702018200000|2023-12-08 06:50:00|125|122.8|124.91|122.71|125|122.8|124.91|122.71|0
1702018500000|2023-12-08 06:55:00|125|122.8|124.91|122.71|125.08|122.88|124.91|122.71|0
1702018800000|2023-12-08 07:00:00|124.83|122.63|125.25|123.05|125.33|123.13|124.83|122.63|0
1702019100000|2023-12-08 07:05:00|125.16|122.96|125.08|122.88|125.25|123.05|124.99|122.79|0
1702019400000|2023-12-08 07:10:00|125.16|122.96|125.24|123.04|125.24|123.04|125.07|122.87|0
1702019700000|2023-12-08 07:15:00|125.33|123.13|125.66|123.46|125.66|123.46|125.33|123.13|0
1702020000000|2023-12-08 07:20:00|125.62|123.42|125.49|123.29|125.75|123.55|125.32|123.12|0
1702020300000|2023-12-08 07:25:00|125.58|123.38|125.66|123.46|125.74|123.54|124.78|122.58|0
1702020600000|2023-12-08 07:30:00|125.57|123.37|125.83|123.63|125.91|123.71|125.57|123.37|0
1702020900000|2023-12-08 07:35:00|125.91|123.71|126.08|123.88|126.08|123.88|125.83|123.63|0
1702021200000|2023-12-08 07:40:00|125.99|123.79|125.99|123.79|126.08|123.88|125.91|123.71|0
1702021500000|2023-12-08 07:45:00|125.91|123.71|126.07|123.87|126.08|123.88|125.91|123.71|0
1702021800000|2023-12-08 07:50:00|125.99|123.79|126.16|123.96|126.16|123.96|125.99|123.79|0
1702022100000|2023-12-08 07:55:00|126.07|123.87|126.07|123.87|126.16|123.96|125.82|123.62|0
1702022400000|2023-12-08 08:00:00|126.16|123.96|126.83|124.63|127|124.8|125.9|123.7|0
1702022700000|2023-12-08 08:05:00|126.75|124.55|126.66|124.46|126.88|124.68|126.58|124.38|0
1702023000000|2023-12-08 08:10:00|126.75|124.55|126.75|124.55|126.83|124.63|126.49|124.29|0
1702023300000|2023-12-08 08:15:00|126.66|124.46|126.15|123.95|126.83|124.63|126.15|123.95|0
1702023600000|2023-12-08 08:20:00|126.23|124.03|125.89|123.69|126.23|124.03|125.89|123.69|0
1702023900000|2023-12-08 08:25:00|125.98|123.78|125.89|123.69|126.15|123.95|125.64|123.44|0
1702024200000|2023-12-08 08:30:00|125.98|123.78|125.38|123.18|125.98|123.78|125.38|123.18|0
1702024500000|2023-12-08 08:35:00|125.3|123.1|125.21|123.01|125.38|123.18|125.05|122.85|0
1702024800000|2023-12-08 08:40:00|125.3|123.1|125.13|122.93|125.38|123.18|125.04|122.84|0
1702025100000|2023-12-08 08:45:00|125.04|122.84|125.21|123.01|125.3|123.1|125.04|122.84|0
1702025400000|2023-12-08 08:50:00|125.29|123.09|125.21|123.01|125.63|123.43|125.13|122.93|0
1702025700000|2023-12-08 08:55:00|125.29|123.09|124.95|122.75|125.46|123.26|124.87|122.67|0
1702026000000|2023-12-08 09:00:00|125.04|122.84|124.53|122.33|125.04|122.84|124.53|122.33|0
1702026300000|2023-12-08 09:05:00|124.62|122.42|124.45|122.25|124.78|122.58|124.36|122.16|0
1702026600000|2023-12-08 09:10:00|124.36|122.16|123.94|121.74|124.45|122.25|123.94|121.74|0
1702026900000|2023-12-08 09:15:00|124.03|121.83|123.36|121.16|124.03|121.83|123.27|121.07|0
1702027200000|2023-12-08 09:20:00|123.44|121.24|123.69|121.49|123.86|121.66|123.27|121.07|0
1702027500000|2023-12-08 09:25:00|123.77|121.57|123.77|121.57|123.94|121.74|123.6|121.4|0
1702027800000|2023-12-08 09:30:00|123.69|121.49|123.85|121.65|124.02|121.82|123.52|121.32|0
1702028100000|2023-12-08 09:35:00|123.94|121.74|123.85|121.65|124.02|121.82|123.77|121.57|0
1702028400000|2023-12-08 09:40:00|123.77|121.57|123.68|121.48|124.02|121.82|123.6|121.4|0
1702028700000|2023-12-08 09:45:00|123.6|121.4|123.76|121.56|123.77|121.57|123.52|121.32|0
1702029000000|2023-12-08 09:50:00|123.85|121.65|123.6|121.4|123.93|121.73|123.6|121.4|0
1702029300000|2023-12-08 09:55:00|123.64|121.44|123.59|121.39|123.76|121.56|123.59|121.39|0
1702029600000|2023-12-08 10:00:00|123.68|121.48|123.43|121.23|123.68|121.48|123.34|121.14|0
1702029900000|2023-12-08 10:05:00|123.51|121.31|124.01|121.81|124.01|121.81|123.42|121.22|0
1702030200000|2023-12-08 10:10:00|123.84|121.64|123.26|121.06|123.84|121.64|123.26|121.06|0
1702030500000|2023-12-08 10:15:00|123.17|120.97|123.25|121.05|123.34|121.14|123.09|120.89|0
1702030800000|2023-12-08 10:20:00|123.17|120.97|123.09|120.89|123.42|121.22|123|120.8|0
1702031100000|2023-12-08 10:25:00|123|120.8|122.92|120.72|123.09|120.89|122.84|120.64|0
1702031400000|2023-12-08 10:30:00|122.83|120.63|122.83|120.63|123|120.8|122.83|120.63|0
1702031700000|2023-12-08 10:35:00|122.92|120.72|122.67|120.47|122.92|120.72|122.67|120.47|0
1702032000000|2023-12-08 10:40:00|122.75|120.55|124.08|121.88|124.16|121.96|122.67|120.47|0
1702032300000|2023-12-08 10:45:00|124|121.8|123.99|121.79|124.16|121.96|123.91|121.71|0
1702032600000|2023-12-08 10:50:00|123.91|121.71|123.99|121.79|124.24|122.04|123.91|121.71|0
1702032900000|2023-12-08 10:55:00|124.08|121.88|124.41|122.21|124.41|122.21|123.99|121.79|0
1702033200000|2023-12-08 11:00:00|124.32|122.12|124.41|122.21|124.41|122.21|124.24|122.04|0
1702033500000|2023-12-08 11:05:00|124.49|122.29|124.4|122.2|124.49|122.29|124.32|122.12|0
1702033800000|2023-12-08 11:10:00|124.49|122.29|123.46|121.26|124.57|122.37|123.37|121.17|0
1702034100000|2023-12-08 11:15:00|123.54|121.34|123.79|121.59|123.79|121.59|123.46|121.26|0
1702034400000|2023-12-08 11:20:00|123.7|121.5|123.79|121.59|123.79|121.59|123.45|121.25|0
1702034700000|2023-12-08 11:25:00|123.87|121.67|123.95|121.75|124.12|121.92|123.87|121.67|0
1702035000000|2023-12-08 11:30:00|123.87|121.67|123.7|121.5|123.95|121.75|123.62|121.42|0
1702035300000|2023-12-08 11:35:00|123.78|121.58|124.7|122.5|124.79|122.59|123.78|121.58|0
1702035600000|2023-12-08 11:40:00|124.62|122.42|124.78|122.58|124.78|122.58|124.53|122.33|0
1702035900000|2023-12-08 11:45:00|124.87|122.67|125.37|123.17|125.37|123.17|124.87|122.67|0
1702036200000|2023-12-08 11:50:00|125.29|123.09|125.54|123.34|125.79|123.59|125.2|123|0
1702036500000|2023-12-08 11:55:00|125.45|123.25|125.79|123.59|126.13|123.93|125.45|123.25|0
1702036800000|2023-12-08 12:00:00|125.62|123.42|126.12|123.92|126.13|123.93|124.9|122.7|0
1702037100000|2023-12-08 12:05:00|126.03|123.83|125.86|123.66|126.37|124.17|125.69|123.49|0
1702037400000|2023-12-08 12:10:00|125.95|123.75|126.71|124.51|126.71|124.51|125.95|123.75|0
1702037700000|2023-12-08 12:15:00|126.79|124.59|126.03|123.83|126.84|124.64|125.86|123.66|0
1702038000000|2023-12-08 12:20:00|125.94|123.74|125.77|123.57|125.94|123.74|125.52|123.32|0
1702038300000|2023-12-08 12:25:00|125.69|123.49|125.01|122.81|125.69|123.49|125.01|122.81|0
1702038600000|2023-12-08 12:30:00|124.92|122.72|125.18|122.98|125.43|123.23|124.92|122.72|0
1702038900000|2023-12-08 12:35:00|125.09|122.89|125.17|122.97|125.51|123.31|125.09|122.89|0
1702039200000|2023-12-08 12:40:00|125.26|123.06|125.93|123.73|125.93|123.73|125.01|122.81|0
1702039500000|2023-12-08 12:45:00|125.85|123.65|125.51|123.31|125.85|123.65|125.26|123.06|0
1702039800000|2023-12-08 12:50:00|125.59|123.39|125.42|123.22|125.68|123.48|125.34|123.14|0
1702040100000|2023-12-08 12:55:00|125.51|123.31|125.67|123.47|125.76|123.56|125.42|123.22|0
1702040400000|2023-12-08 13:00:00|125.59|123.39|126.01|123.81|126.27|124.07|125.51|123.31|0
1702040700000|2023-12-08 13:05:00|125.93|123.73|126.44|124.24|126.69|124.49|125.93|123.73|0
1702041000000|2023-12-08 13:10:00|126.52|124.32|126.26|124.06|127.03|124.83|126.18|123.98|0
1702041300000|2023-12-08 13:15:00|126.18|123.98|126.43|124.23|126.43|124.23|126.09|123.89|0
1702041600000|2023-12-08 13:20:00|126.52|124.32|125.33|123.13|126.52|124.32|125.33|123.13|0
1702041900000|2023-12-08 13:25:00|125.24|123.04|126.34|124.14|126.43|124.23|125.24|123.04|0
1702042200000|2023-12-08 13:30:00|126.47|124.27|128.63|126.43|131.7|129.5|126.47|124.27|0
1702042500000|2023-12-08 13:35:00|128.97|126.77|125.36|123.16|128.97|126.77|125.36|123.16|0
1702042800000|2023-12-08 13:40:00|125.28|123.08|123.52|121.32|125.7|123.5|123.27|121.07|0
1702043100000|2023-12-08 13:45:00|123.85|121.65|124.1|121.9|124.36|122.16|122.93|120.73|0
1702043400000|2023-12-08 13:50:00|124.02|121.82|124.1|121.9|124.35|122.15|123.26|121.06|0
1702043700000|2023-12-08 13:55:00|124.18|121.98|125.62|123.42|125.79|123.59|124.18|121.98|0
1702044000000|2023-12-08 14:00:00|125.45|123.25|125.96|123.76|126.04|123.84|124.52|122.32|0
1702044300000|2023-12-08 14:05:00|125.87|123.67|125.19|122.99|126.38|124.18|124.77|122.57|0
1702044600000|2023-12-08 14:10:00|125.28|123.08|126.47|124.27|126.55|124.35|125.19|122.99|0
1702044900000|2023-12-08 14:15:00|126.38|124.18|126.46|124.26|126.55|124.35|125.95|123.75|0
1702045200000|2023-12-08 14:20:00|126.55|124.35|125.95|123.75|126.64|124.44|125.61|123.41|0
1702045500000|2023-12-08 14:25:00|126.12|123.92|125.86|123.66|127.15|124.95|125.7|123.5|0
1702045800000|2023-12-08 14:30:00|125.78|123.58|124.42|122.22|126.46|124.26|124.09|121.89|0
1702046100000|2023-12-08 14:35:00|124.34|122.14|124.68|122.48|125.27|123.07|124.17|121.97|0
1702046400000|2023-12-08 14:40:00|124.84|122.64|120.5|118.3|124.84|122.64|120.5|118.3|0
1702046700000|2023-12-08 14:45:00|120.42|118.22|121.36|119.16|121.94|119.74|120.42|118.22|0
1702047000000|2023-12-08 14:50:00|121.19|118.99|123.02|120.82|123.11|120.91|120.94|118.74|0
1702047300000|2023-12-08 14:55:00|122.94|120.74|122.56|120.36|123.44|121.24|122.52|120.32|0
1702047600000|2023-12-08 15:00:00|120.53|118.33|118.8|116.6|120.77|118.57|118.8|116.6|0
1702047900000|2023-12-08 15:05:00|118.97|116.77|118.39|116.19|121|118.8|118.39|116.19|0
1702048200000|2023-12-08 15:10:00|118.47|116.27|118.15|115.95|119.53|117.33|118.15|115.95|0
1702048500000|2023-12-08 15:15:00|118.23|116.03|118.55|116.35|118.55|116.35|116.54|114.34|0
1702048800000|2023-12-08 15:20:00|118.63|116.43|118.39|116.19|118.96|116.76|118.31|116.11|0
1702049100000|2023-12-08 15:25:00|118.47|116.27|118.99|116.79|119.68|117.48|118.11|115.91|0
1702049400000|2023-12-08 15:30:00|118.75|116.55|120.78|118.58|120.95|118.75|118.67|116.47|0
1702049700000|2023-12-08 15:35:00|120.87|118.67|122.76|120.56|123.09|120.89|120.78|118.58|0
1702050000000|2023-12-08 15:40:00|122.93|120.73|122.1|119.9|123.09|120.89|121.68|119.48|0
1702050300000|2023-12-08 15:45:00|122.01|119.81|121.52|119.32|122.59|120.39|121.52|119.32|0
1702050600000|2023-12-08 15:50:00|121.43|119.23|119.07|116.87|121.6|119.4|118.98|116.78|0
1702050900000|2023-12-08 15:55:00|118.98|116.78|118.42|116.22|119.71|117.51|118.34|116.14|0
1702051200000|2023-12-08 16:00:00|118.26|116.06|119.63|117.43|120.2|118|118.18|115.98|0
1702051500000|2023-12-08 16:05:00|119.71|117.51|121.18|118.98|121.43|119.23|119.71|117.51|0
1702051800000|2023-12-08 16:10:00|121.35|119.15|122|119.8|122.58|120.38|121.26|119.06|0
1702052100000|2023-12-08 16:15:00|122.09|119.89|122.77|120.57|123.19|120.99|121.28|119.08|0
1702052400000|2023-12-08 16:20:00|122.6|120.4|122.52|120.32|123.02|120.82|122.35|120.15|0
1702052700000|2023-12-08 16:25:00|122.35|120.15|121.08|118.88|122.85|120.65|120.58|118.38|0
1702053000000|2023-12-08 16:30:00|120.99|118.79|121.07|118.87|121.41|119.21|120.17|117.97|0
1702053300000|2023-12-08 16:35:00|120.99|118.79|122.9|120.7|123.66|121.46|120.58|118.38|0
1702053600000|2023-12-08 16:40:00|122.99|120.79|123.15|120.95|123.74|121.54|122.99|120.79|0
1702053900000|2023-12-08 16:45:00|123.07|120.87|122.73|120.53|123.4|121.2|122.57|120.37|0
1702054200000|2023-12-08 16:50:00|122.57|120.37|122.48|120.28|123.23|121.03|122.32|120.12|0
1702054500000|2023-12-08 16:55:00|122.4|120.2|121.81|119.61|122.65|120.45|121.31|119.11|0
1702054800000|2023-12-08 17:00:00|121.9|119.7|121.73|119.53|122.31|120.11|121.15|118.95|0
1702055100000|2023-12-08 17:05:00|121.81|119.61|121.89|119.69|122.06|119.86|121.31|119.11|0
1702055400000|2023-12-08 17:10:00|121.81|119.61|123.31|121.11|123.31|121.11|121.81|119.61|0
1702055700000|2023-12-08 17:15:00|123.23|121.03|121.14|118.94|124.07|121.87|121.14|118.94|0
1702056000000|2023-12-08 17:20:00|121.06|118.86|120.64|118.44|121.14|118.94|120.23|118.03|0
1702056300000|2023-12-08 17:25:00|120.73|118.53|119.9|117.7|120.73|118.53|119.57|117.37|0
1702056600000|2023-12-08 17:30:00|119.74|117.54|119.98|117.78|120.64|118.44|119.57|117.37|0
1702056900000|2023-12-08 17:35:00|120.06|117.86|119.82|117.62|120.56|118.36|119.82|117.62|0
1702057200000|2023-12-08 17:40:00|119.9|117.7|119.65|117.45|120.23|118.03|119.24|117.04|0
1702057500000|2023-12-08 17:45:00|119.57|117.37|119.4|117.2|119.65|117.45|119.16|116.96|0
1702057800000|2023-12-08 17:50:00|119.48|117.28|119.16|116.96|119.73|117.53|118.83|116.63|0
1702058100000|2023-12-08 17:55:00|119.07|116.87|119.15|116.95|119.65|117.45|118.91|116.71|0
1702058400000|2023-12-08 18:00:00|119.07|116.87|119.23|117.03|119.56|117.36|118.83|116.63|0
1702058700000|2023-12-08 18:05:00|119.15|116.95|119.07|116.87|119.31|117.11|118.5|116.3|0
1702059000000|2023-12-08 18:10:00|118.99|116.79|117.93|115.73|118.99|116.79|117.93|115.73|0
1702059300000|2023-12-08 18:15:00|118.01|115.81|118.33|116.13|118.74|116.54|117.76|115.56|0
1702059600000|2023-12-08 18:20:00|118.41|116.21|118.09|115.89|118.82|116.62|118|115.8|0
1702059900000|2023-12-08 18:25:00|118|115.8|117.76|115.56|118.33|116.13|117.36|115.16|0
1702060200000|2023-12-08 18:30:00|117.6|115.4|117.92|115.72|118.41|116.21|117.6|115.4|0
1702060500000|2023-12-08 18:35:00|118|115.8|118.08|115.88|118.25|116.05|117.6|115.4|0
1702060800000|2023-12-08 18:40:00|118.16|115.96|118.81|116.61|119.06|116.86|118.16|115.96|0
1702061100000|2023-12-08 18:45:00|118.89|116.69|117.83|115.63|118.98|116.78|117.67|115.47|0
1702061400000|2023-12-08 18:50:00|117.75|115.55|117.59|115.39|117.92|115.72|117.35|115.15|0
1702061700000|2023-12-08 18:55:00|117.51|115.31|117.59|115.39|117.83|115.63|117.43|115.23|0
1702062000000|2023-12-08 19:00:00|117.51|115.31|117.02|114.82|117.75|115.55|117.02|114.82|0
1702062300000|2023-12-08 19:05:00|116.94|114.74|117.02|114.82|117.26|115.06|116.86|114.66|0
1702062600000|2023-12-08 19:10:00|117.1|114.9|116.86|114.66|117.1|114.9|116.62|114.42|0
1702062900000|2023-12-08 19:15:00|116.78|114.58|116.37|114.17|116.94|114.74|116.29|114.09|0
1702063200000|2023-12-08 19:20:00|116.45|114.25|116.95|114.75|118.43|116.23|116.37|114.17|0
1702063500000|2023-12-08 19:25:00|117.03|114.83|116.71|114.51|117.03|114.83|116.55|114.35|0
1702063800000|2023-12-08 19:30:00|116.63|114.43|116.55|114.35|116.71|114.51|116.23|114.03|0
1702064100000|2023-12-08 19:35:00|116.63|114.43|116.38|114.18|117.03|114.83|116.38|114.18|0
1702064400000|2023-12-08 19:40:00|116.3|114.1|115.66|113.46|116.46|114.26|115.35|113.15|0
1702064700000|2023-12-08 19:45:00|115.58|113.38|115.34|113.14|116.22|114.02|115.26|113.06|0
1702065000000|2023-12-08 19:50:00|115.42|113.22|115.34|113.14|115.58|113.38|115.03|112.83|0
1702065300000|2023-12-08 19:55:00|115.26|113.06|115.26|113.06|115.74|113.54|115.26|113.06|0
1702065600000|2023-12-08 20:00:00|115.34|113.14|115.82|113.62|115.9|113.7|115.1|112.9|0
1702065900000|2023-12-08 20:05:00|115.9|113.7|115.82|113.62|116.78|114.58|115.42|113.22|0
1702066200000|2023-12-08 20:10:00|115.74|113.54|115.73|113.53|116.37|114.17|115.73|113.53|0
1702066500000|2023-12-08 20:15:00|115.81|113.61|115.81|113.61|115.89|113.69|115.26|113.06|0
1702066800000|2023-12-08 20:20:00|115.89|113.69|116.65|114.45|116.98|114.78|115.89|113.69|0
1702067100000|2023-12-08 20:25:00|116.73|114.53|115.85|113.65|116.73|114.53|115.7|113.5|0
1702067400000|2023-12-08 20:30:00|115.93|113.73|116.09|113.89|116.49|114.29|115.85|113.65|0
1702067700000|2023-12-08 20:35:00|116.01|113.81|114.98|112.78|116.17|113.97|114.82|112.62|0
1702068000000|2023-12-08 20:40:00|114.9|112.7|115.37|113.17|115.61|113.41|114.9|112.7|0
1702068300000|2023-12-08 20:45:00|115.53|113.33|115.77|113.57|115.85|113.65|115.13|112.93|0
1702068600000|2023-12-08 20:50:00|115.61|113.41|116.01|113.81|116.41|114.21|115.45|113.25|0
1702068900000|2023-12-08 20:55:00|115.85|113.65|116.88|114.68|116.88|114.68|115.77|113.57|0
1702069200000|2023-12-08 21:00:00|116.64|114.44|117.12|114.92|117.36|115.16|116.56|114.36|0
1702069500000|2023-12-08 21:05:00|117.2|115|117.36|115.16|117.44|115.24|117.2|115|0
1702069800000|2023-12-08 21:10:00|117.28|115.08|117.2|115|117.36|115.16|117.04|114.84|0
1702257300000|2023-12-11 01:15:00|116.26|113.86|116.26|113.86|116.42|114.02|116.18|113.78|0
1702257600000|2023-12-11 01:20:00|116.18|113.78|115.7|113.3|116.18|113.78|115.66|113.26|0
1702257900000|2023-12-11 01:25:00|115.66|113.26|115.85|113.45|115.9|113.5|115.62|113.22|0
1702285800000|2023-12-11 09:10:00|115.81|113.61|115.77|113.57|116.01|113.81|115.61|113.41|0
1702286100000|2023-12-11 09:15:00|115.69|113.49|115.53|113.33|115.77|113.57|115.37|113.17|0
1702286400000|2023-12-11 09:20:00|115.45|113.25|116.26|114.06|116.34|114.14|115.13|112.93|0
1702286700000|2023-12-11 09:25:00|116.18|113.98|116.14|113.94|116.42|114.22|116.1|113.9|0
1702287000000|2023-12-11 09:30:00|116.1|113.9|116.26|114.06|116.42|114.22|116.1|113.9|0
1702287300000|2023-12-11 09:35:00|116.34|114.14|116.5|114.3|116.74|114.54|116.26|114.06|0
1702287600000|2023-12-11 09:40:00|116.42|114.22|116.3|114.1|116.5|114.3|116.26|114.06|0
1702287900000|2023-12-11 09:45:00|116.34|114.14|116.49|114.29|116.57|114.37|116.17|113.97|0
1702288200000|2023-12-11 09:50:00|116.33|114.13|116.89|114.69|116.89|114.69|116.33|114.13|0
1702288500000|2023-12-11 09:55:00|117.05|114.85|117.01|114.81|117.61|115.41|116.97|114.77|0
1702288800000|2023-12-11 10:00:00|117.09|114.89|116.61|114.41|117.17|114.97|116.37|114.17|0
1702289100000|2023-12-11 10:05:00|116.69|114.49|117.01|114.81|117.01|114.81|116.53|114.33|0
1702289400000|2023-12-11 10:10:00|116.97|114.77|116.6|114.4|117.13|114.93|116.6|114.4|0
1702289700000|2023-12-11 10:15:00|116.68|114.48|116.36|114.16|116.68|114.48|116.2|114|0
1702290000000|2023-12-11 10:20:00|116.32|114.12|117|114.8|117|114.8|116.28|114.08|0
1702290300000|2023-12-11 10:25:00|116.92|114.72|117.32|115.12|117.48|115.28|116.76|114.56|0
1702290600000|2023-12-11 10:30:00|117.28|115.08|117.28|115.08|117.48|115.28|117.24|115.04|0
1702290900000|2023-12-11 10:35:00|117.24|115.04|117.32|115.12|117.32|115.12|117|114.8|0
1702291200000|2023-12-11 10:40:00|117.28|115.08|116.84|114.64|117.4|115.2|116.76|114.56|0
1702291500000|2023-12-11 10:45:00|116.76|114.56|116.75|114.55|116.84|114.64|116.67|114.47|0
1702291800000|2023-12-11 10:50:00|117.32|115.12|117.64|115.44|117.64|115.44|117.24|115.04|0
1702292100000|2023-12-11 10:55:00|117.56|115.36|117.88|115.68|117.96|115.76|117.56|115.36|0
1702292400000|2023-12-11 11:00:00|117.96|115.76|117.8|115.6|117.96|115.76|117.63|115.43|0
1702292700000|2023-12-11 11:05:00|117.72|115.52|117.63|115.43|117.8|115.6|117.39|115.19|0
1702293000000|2023-12-11 11:10:00|117.55|115.35|118.04|115.84|118.04|115.84|117.39|115.19|0
1702293300000|2023-12-11 11:15:00|118.12|115.92|118.28|116.08|118.44|116.24|118.03|115.83|0
1702293600000|2023-12-11 11:20:00|118.32|116.12|118.84|116.64|118.84|116.64|118.2|116|0
1702293900000|2023-12-11 11:25:00|118.76|116.56|118.27|116.07|118.84|116.64|118.19|115.99|0
1702294200000|2023-12-11 11:30:00|118.19|115.99|117.7|115.5|118.27|116.07|117.7|115.5|0
1702294500000|2023-12-11 11:35:00|117.62|115.42|117.54|115.34|117.87|115.67|117.46|115.26|0
1702294800000|2023-12-11 11:40:00|117.46|115.26|117.78|115.58|117.78|115.58|117.46|115.26|0
1702295100000|2023-12-11 11:45:00|117.82|115.62|118.02|115.82|118.02|115.82|117.78|115.58|0
1702295400000|2023-12-11 11:50:00|117.94|115.74|117.38|115.18|117.94|115.74|117.38|115.18|0
1702295700000|2023-12-11 11:55:00|117.29|115.09|117.17|114.97|117.37|115.17|116.97|114.77|0
1702296000000|2023-12-11 12:00:00|117.13|114.93|116.97|114.77|117.13|114.93|116.73|114.53|0
1702296300000|2023-12-11 12:05:00|116.89|114.69|116.89|114.69|117.29|115.09|116.89|114.69|0
1702296600000|2023-12-11 12:10:00|116.97|114.77|116.73|114.53|116.97|114.77|116.57|114.37|0
1702296900000|2023-12-11 12:15:00|116.72|114.52|116.48|114.28|116.8|114.6|116.48|114.28|0
1702297200000|2023-12-11 12:20:00|116.56|114.36|116.72|114.52|116.72|114.52|116.48|114.28|0
1702297500000|2023-12-11 12:25:00|116.88|114.68|116.88|114.68|116.96|114.76|116.64|114.44|0
1702297800000|2023-12-11 12:30:00|116.84|114.64|116.72|114.52|117.04|114.84|116.72|114.52|0
1702298100000|2023-12-11 12:35:00|116.8|114.6|117.2|115|117.28|115.08|116.64|114.44|0
1702298400000|2023-12-11 12:40:00|117.28|115.08|117.2|115|117.52|115.32|117.2|115|0
1702298700000|2023-12-11 12:45:00|117.28|115.08|116.87|114.67|117.36|115.16|116.87|114.67|0
1702299000000|2023-12-11 12:50:00|116.95|114.75|116.99|114.79|117.28|115.08|116.87|114.67|0
1702299300000|2023-12-11 12:55:00|116.95|114.75|116.63|114.43|117.11|114.91|116.63|114.43|0
1702299600000|2023-12-11 13:00:00|116.71|114.51|117.59|115.39|117.76|115.56|116.71|114.51|0
1702299900000|2023-12-11 13:05:00|117.51|115.31|117.27|115.07|117.67|115.47|117.27|115.07|0
1702300200000|2023-12-11 13:10:00|117.35|115.15|117.43|115.23|117.75|115.55|117.19|114.99|0
1702300500000|2023-12-11 13:15:00|117.35|115.15|116.38|114.18|117.43|115.23|116.3|114.1|0
1702300800000|2023-12-11 13:20:00|116.3|114.1|116.58|114.38|116.74|114.54|115.98|113.78|0
1702301100000|2023-12-11 13:25:00|116.66|114.46|117.66|115.46|117.66|115.46|116.62|114.42|0
1702301400000|2023-12-11 13:30:00|117.78|115.58|117.62|115.42|118.19|115.99|117.5|115.3|0
1702301700000|2023-12-11 13:35:00|117.7|115.5|117.62|115.42|118.02|115.82|117.26|115.06|0
1702302000000|2023-12-11 13:40:00|117.7|115.5|118.1|115.9|118.1|115.9|117.7|115.5|0
1702302300000|2023-12-11 13:45:00|118.06|115.86|117.7|115.5|118.1|115.9|117.7|115.5|0
1702302600000|2023-12-11 13:50:00|117.78|115.58|117.69|115.49|118.1|115.9|117.61|115.41|0
1702302900000|2023-12-11 13:55:00|117.61|115.41|117.61|115.41|117.77|115.57|117.29|115.09|0
1702303200000|2023-12-11 14:00:00|117.57|115.37|116.89|114.69|117.61|115.41|116.73|114.53|0
1702303500000|2023-12-11 14:05:00|116.81|114.61|117.85|115.65|117.85|115.65|116.81|114.61|0
1702303800000|2023-12-11 14:10:00|117.93|115.73|117.61|115.41|117.93|115.73|117.37|115.17|0
1702304100000|2023-12-11 14:15:00|117.53|115.33|117.44|115.24|117.53|115.33|117.12|114.92|0
1702304400000|2023-12-11 14:20:00|117.53|115.33|118.33|116.13|118.33|116.13|117.53|115.33|0
1702304700000|2023-12-11 14:25:00|118.41|116.21|118.25|116.05|118.65|116.45|118.09|115.89|0
1702305000000|2023-12-11 14:30:00|118.33|116.13|118.25|116.05|118.82|116.62|117.04|114.84|0
1702305300000|2023-12-11 14:35:00|118|115.8|115.94|113.74|118.73|116.53|115.94|113.74|0
1702305600000|2023-12-11 14:40:00|116.34|114.14|116.42|114.22|116.5|114.3|115.62|113.42|0
1702305900000|2023-12-11 14:45:00|116.38|114.18|116.1|113.9|116.5|114.3|115.62|113.42|0
1702306200000|2023-12-11 14:50:00|116.02|113.82|116.42|114.22|116.5|114.3|115.54|113.34|0
1702306500000|2023-12-11 14:55:00|116.5|114.3|115.46|113.26|117.95|115.75|115.46|113.26|0
1702306800000|2023-12-11 15:00:00|115.3|113.1|116.34|114.14|116.9|114.7|115.3|113.1|0
1702307100000|2023-12-11 15:05:00|116.25|114.05|115.22|113.02|116.34|114.14|115.22|113.02|0
1702307400000|2023-12-11 15:10:00|115.3|113.1|114.52|112.32|115.77|113.57|114.37|112.17|0
1702307700000|2023-12-11 15:15:00|114.6|112.4|114.68|112.48|115.56|113.36|114.52|112.32|0
1702308000000|2023-12-11 15:20:00|114.52|112.32|115.16|112.96|115.24|113.04|114.28|112.08|0
1702308300000|2023-12-11 15:25:00|115.08|112.88|115.47|113.27|115.55|113.35|115|112.8|0
1702308600000|2023-12-11 15:30:00|115.55|113.35|114.36|112.16|115.79|113.59|114.2|112|0
1702308900000|2023-12-11 15:35:00|114.44|112.24|114.99|112.79|115.15|112.95|113.96|111.76|0
1702309200000|2023-12-11 15:40:00|114.91|112.71|114.91|112.71|115.63|113.43|114.59|112.39|0
1702309500000|2023-12-11 15:45:00|114.99|112.79|112.8|110.6|114.99|112.79|112.41|110.21|0
1702309800000|2023-12-11 15:50:00|112.72|110.52|112.32|110.12|112.8|110.6|112.01|109.81|0
1702310100000|2023-12-11 15:55:00|112.25|110.05|113.11|110.91|113.11|110.91|111.85|109.65|0
1702310400000|2023-12-11 16:00:00|113.03|110.83|112.64|110.44|113.27|111.07|112.32|110.12|0
1702310700000|2023-12-11 16:05:00|112.63|110.43|113.97|111.77|114.05|111.85|112.63|110.43|0
1702311000000|2023-12-11 16:10:00|114.05|111.85|115.09|112.89|115.17|112.97|113.74|111.54|0
1702311300000|2023-12-11 16:15:00|115.17|112.97|114.61|112.41|115.25|113.05|114.45|112.25|0
1702311600000|2023-12-11 16:20:00|114.69|112.49|114.45|112.25|115.48|113.28|114.21|112.01|0
1702311900000|2023-12-11 16:25:00|114.37|112.17|114.05|111.85|114.53|112.33|113.73|111.53|0
1702312200000|2023-12-11 16:30:00|113.97|111.77|115.48|113.28|115.88|113.68|113.81|111.61|0
1702312500000|2023-12-11 16:35:00|115.4|113.2|114.28|112.08|115.8|113.6|113.97|111.77|0
1702312800000|2023-12-11 16:40:00|114.36|112.16|114.68|112.48|115.16|112.96|114.12|111.92|0
1702313100000|2023-12-11 16:45:00|114.52|112.32|114.6|112.4|114.88|112.68|114.44|112.24|0
1702313400000|2023-12-11 16:50:00|114.68|112.48|114.04|111.84|114.68|112.48|113.88|111.68|0
1702313700000|2023-12-11 16:55:00|114.12|111.92|113.96|111.76|114.44|112.24|113.8|111.6|0
1702314000000|2023-12-11 17:00:00|113.88|111.68|113.72|111.52|114.67|112.47|113.64|111.44|0
1702314300000|2023-12-11 17:05:00|113.64|111.44|113.48|111.28|113.72|111.52|113.09|110.89|0
1702314600000|2023-12-11 17:10:00|113.4|111.2|113.11|110.91|113.72|111.52|112.63|110.43|0
1702314900000|2023-12-11 17:15:00|113.19|110.99|113.26|111.06|113.74|111.54|113.18|110.98|0
1702315200000|2023-12-11 17:20:00|113.18|110.98|112.79|110.59|113.34|111.14|112.63|110.43|0
1702315500000|2023-12-11 17:25:00|112.71|110.51|112.86|110.66|113.42|111.22|112.71|110.51|0
1702315800000|2023-12-11 17:30:00|112.79|110.59|112.78|110.58|113.1|110.9|112.71|110.51|0
1702316100000|2023-12-11 17:35:00|112.7|110.5|112.23|110.03|112.94|110.74|112.23|110.03|0
1702316400000|2023-12-11 17:40:00|112.15|109.95|112.39|110.19|112.54|110.34|112.15|109.95|0
1702316700000|2023-12-11 17:45:00|112.31|110.11|112.07|109.87|112.46|110.26|112.07|109.87|0
1702317000000|2023-12-11 17:50:00|111.99|109.79|111.99|109.79|112.31|110.11|111.91|109.71|0
1702317300000|2023-12-11 17:55:00|112.07|109.87|111.91|109.71|112.15|109.95|111.83|109.63|0
1702317600000|2023-12-11 18:00:00|112.07|109.87|110.82|108.62|112.77|110.57|110.82|108.62|0
1702317900000|2023-12-11 18:05:00|110.89|108.69|111.13|108.93|111.36|109.16|110.74|108.54|0
1702318200000|2023-12-11 18:10:00|111.2|109|111.44|109.24|111.44|109.24|111.2|109|0
1702318500000|2023-12-11 18:15:00|111.36|109.16|111.77|109.57|112.23|110.03|110.97|108.77|0
1702318800000|2023-12-11 18:20:00|111.69|109.49|111.3|109.1|111.69|109.49|111.14|108.94|0
1702319100000|2023-12-11 18:25:00|111.22|109.02|111.53|109.33|111.61|109.41|111.22|109.02|0
1702319400000|2023-12-11 18:30:00|111.45|109.25|111.37|109.17|111.61|109.41|111.3|109.1|0
1702319700000|2023-12-11 18:35:00|111.45|109.25|111.37|109.17|111.6|109.4|111.26|109.06|0
1702320000000|2023-12-11 18:40:00|111.29|109.09|111.25|109.05|111.53|109.33|110.98|108.78|0
1702320300000|2023-12-11 18:45:00|111.29|109.09|110.98|108.78|111.52|109.32|110.9|108.7|0
1702320600000|2023-12-11 18:50:00|110.94|108.74|110.9|108.7|111.06|108.86|110.67|108.47|0
1702320900000|2023-12-11 18:55:00|110.82|108.62|111.05|108.85|111.21|109.01|110.82|108.62|0
1702321200000|2023-12-11 19:00:00|110.98|108.78|111.09|108.89|111.21|109.01|110.82|108.62|0
1702321500000|2023-12-11 19:05:00|111.13|108.93|110.74|108.54|111.28|109.08|110.74|108.54|0
1702321800000|2023-12-11 19:10:00|110.82|108.62|110.66|108.46|110.82|108.62|110.35|108.15|0
1702322100000|2023-12-11 19:15:00|110.74|108.54|111.51|109.31|111.51|109.31|110.66|108.46|0
1702322400000|2023-12-11 19:20:00|111.43|109.23|111.28|109.08|111.43|109.23|110.97|108.77|0
1702322700000|2023-12-11 19:25:00|111.2|109|110.66|108.46|111.28|109.08|110.58|108.38|0
1702323000000|2023-12-11 19:30:00|110.58|108.38|110.65|108.45|110.97|108.77|110.42|108.22|0
1702323300000|2023-12-11 19:35:00|110.73|108.53|111.12|108.92|111.35|109.15|110.65|108.45|0
1702323600000|2023-12-11 19:40:00|111.04|108.84|111.35|109.15|111.43|109.23|110.96|108.76|0
1702323900000|2023-12-11 19:45:00|111.43|109.23|110.96|108.76|111.43|109.23|110.92|108.72|0
1702324200000|2023-12-11 19:50:00|110.88|108.68|111.11|108.91|111.35|109.15|110.8|108.6|0
1702324500000|2023-12-11 19:55:00|111.19|108.99|111.34|109.14|111.58|109.38|111.19|108.99|0
1702324800000|2023-12-11 20:00:00|111.27|109.07|111.65|109.45|111.89|109.69|111.27|109.07|0
1702325100000|2023-12-11 20:05:00|111.58|109.38|110.95|108.75|111.58|109.38|110.8|108.6|0
1702325400000|2023-12-11 20:10:00|111.03|108.83|111.03|108.83|111.65|109.45|111.03|108.83|0
1702325700000|2023-12-11 20:15:00|110.95|108.75|110.79|108.59|110.95|108.75|110.41|108.21|0
1702326000000|2023-12-11 20:20:00|110.87|108.67|110.64|108.44|111.34|109.14|110.64|108.44|0
1702326300000|2023-12-11 20:25:00|110.72|108.52|111.49|109.29|111.65|109.45|110.64|108.44|0
1702326600000|2023-12-11 20:30:00|111.57|109.37|111.64|109.44|111.68|109.48|111.26|109.06|0
1702326900000|2023-12-11 20:35:00|111.68|109.48|110.63|108.43|111.68|109.48|110.63|108.43|0
1702327200000|2023-12-11 20:40:00|110.48|108.28|110.86|108.66|110.94|108.74|110.32|108.12|0
1702327500000|2023-12-11 20:45:00|110.94|108.74|110.86|108.66|111.1|108.9|110.63|108.43|0
1702327800000|2023-12-11 20:50:00|110.94|108.74|109.93|107.73|111.25|109.05|109.63|107.43|0
1702328100000|2023-12-11 20:55:00|109.86|107.66|109.01|106.81|109.86|107.66|108.7|106.5|0
1702328400000|2023-12-11 21:00:00|109.24|107.04|109.47|107.27|109.7|107.5|109.01|106.81|0
1702328700000|2023-12-11 21:05:00|109.55|107.35|109.7|107.5|109.85|107.65|109.55|107.35|0
1702329000000|2023-12-11 21:10:00|109.62|107.42|109.47|107.27|109.66|107.46|109.31|107.11|0
1702329300000|2023-12-11 21:15:00|109.57|107.17|109.33|106.93|109.64|107.24|109.33|106.93|0
1702329600000|2023-12-11 21:20:00|109.41|107.01|109.18|106.78|109.49|107.09|109.18|106.78|0
1702329900000|2023-12-11 21:25:00|109.14|106.74|109.18|106.78|109.25|106.85|109.1|106.7|0
1702330200000|2023-12-11 21:30:00|109.25|106.85|109.41|107.01|109.41|107.01|109.18|106.78|0
1702330500000|2023-12-11 21:35:00|109.33|106.93|109.25|106.85|109.33|106.93|109.17|106.77|0
1702330800000|2023-12-11 21:40:00|109.29|106.89|109.17|106.77|109.29|106.89|109.1|106.7|0
1702331100000|2023-12-11 21:45:00|109.13|106.73|109.32|106.92|109.32|106.92|109.13|106.73|0
1702331400000|2023-12-11 21:50:00|109.25|106.85|109.32|106.92|109.32|106.92|109.17|106.77|0
1702331700000|2023-12-11 21:55:00|109.4|107|109.44|107.04|109.63|107.23|109.4|107|0
1702332000000|2023-12-11 22:00:00|109.47|107.07|109.44|107.04|109.49|107.09|109.4|107|0
1702332300000|2023-12-11 22:05:00|109.56|107.16|109.59|107.19|109.66|107.26|109.52|107.12|0
1702332600000|2023-12-11 22:10:00|109.58|107.18|109.49|107.09|109.58|107.18|109.49|107.09|0
1702332900000|2023-12-11 22:15:00|109.55|107.15|109.46|107.06|109.55|107.15|109.45|107.05|0
1702333200000|2023-12-11 22:20:00|109.45|107.05|109.45|107.05|109.45|107.05|109.45|107.05|0
1702333500000|2023-12-11 22:25:00|109.44|107.04|109.45|107.05|109.45|107.05|109.44|107.04|0
1702333800000|2023-12-11 22:30:00|109.49|107.09|109.42|107.02|109.49|107.09|109.42|107.02|0
1702334100000|2023-12-11 22:35:00|109.41|107.01|109.43|107.03|109.43|107.03|109.41|107.01|0
1702334400000|2023-12-11 22:40:00|109.54|107.14|109.6|107.2|109.69|107.29|109.54|107.14|0
1702334700000|2023-12-11 22:45:00|109.62|107.22|109.62|107.22|109.63|107.23|109.62|107.22|0
1702335000000|2023-12-11 22:50:00|109.63|107.23|109.62|107.22|109.63|107.23|109.59|107.19|0
1702335300000|2023-12-11 22:55:00|109.61|107.21|109.58|107.18|109.62|107.22|109.58|107.18|0
1702335600000|2023-12-11 23:00:00|109.57|107.17|109.76|107.36|109.84|107.44|109.49|107.09|0
1702335900000|2023-12-11 23:05:00|109.84|107.44|109.99|107.59|110.07|107.67|109.76|107.36|0
1702336200000|2023-12-11 23:10:00|109.95|107.55|109.68|107.28|109.95|107.55|109.53|107.13|0
1702336500000|2023-12-11 23:15:00|109.76|107.36|109.76|107.36|109.83|107.43|109.72|107.32|0
1702336800000|2023-12-11 23:20:00|109.68|107.28|109.37|106.97|109.76|107.36|109.37|106.97|0
1702337100000|2023-12-11 23:25:00|109.45|107.05|109.44|107.04|109.6|107.2|109.44|107.04|0
1702337400000|2023-12-11 23:30:00|109.48|107.08|109.44|107.04|109.52|107.12|109.44|107.04|0
1702337700000|2023-12-11 23:35:00|109.52|107.12|109.44|107.04|109.52|107.12|109.37|106.97|0
1702338000000|2023-12-11 23:40:00|109.36|106.96|109.44|107.04|109.44|107.04|109.29|106.89|0
1702338300000|2023-12-11 23:45:00|109.36|106.96|109.36|106.96|109.44|107.04|109.36|106.96|0
1702338600000|2023-12-11 23:50:00|109.44|107.04|109.05|106.65|109.44|107.04|109.05|106.65|0
1702338900000|2023-12-11 23:55:00|108.98|106.58|109.13|106.73|109.21|106.81|108.98|106.58|0
1702339200000|2023-12-12 00:00:00|109.05|106.65|109.2|106.8|109.2|106.8|108.97|106.57|0
1702339500000|2023-12-12 00:05:00|109.28|106.88|109.12|106.72|109.28|106.88|109.05|106.65|0
1702339800000|2023-12-12 00:10:00|109.05|106.65|109.05|106.65|109.2|106.8|109.05|106.65|0
1702340100000|2023-12-12 00:15:00|109.01|106.61|108.97|106.57|109.12|106.72|108.89|106.49|0
1702340400000|2023-12-12 00:20:00|108.89|106.49|108.51|106.11|108.89|106.49|107.82|105.42|0
1702340700000|2023-12-12 00:25:00|108.43|106.03|108.43|106.03|108.51|106.11|108.2|105.8|0
1702341000000|2023-12-12 00:30:00|108.51|106.11|108.81|106.41|108.89|106.49|108.51|106.11|0
1702341300000|2023-12-12 00:35:00|108.77|106.37|108.66|106.26|108.81|106.41|108.66|106.26|0
1702341600000|2023-12-12 00:40:00|108.58|106.18|108.5|106.1|108.66|106.26|108.35|105.95|0
1702341900000|2023-12-12 00:45:00|108.43|106.03|108.46|106.06|108.73|106.33|108.42|106.02|0
1702342200000|2023-12-12 00:50:00|108.42|106.02|108.42|106.02|108.5|106.1|108.27|105.87|0
1702342500000|2023-12-12 00:55:00|108.39|105.99|108.27|105.87|108.42|106.02|108.12|105.72|0
1702342800000|2023-12-12 01:00:00|108.34|105.94|108.57|106.17|108.72|106.32|108.27|105.87|0
1702343100000|2023-12-12 01:05:00|108.65|106.25|108.42|106.02|108.72|106.32|108.34|105.94|0
1702343400000|2023-12-12 01:10:00|108.38|105.98|108.57|106.17|108.57|106.17|108.26|105.86|0
1702343700000|2023-12-12 01:15:00|108.64|106.24|108.8|106.4|108.95|106.55|108.49|106.09|0
1702344000000|2023-12-12 01:20:00|108.87|106.47|108.72|106.32|108.87|106.47|108.64|106.24|0
1702344300000|2023-12-12 01:25:00|108.79|106.39|108.95|106.55|108.95|106.55|108.64|106.24|0
1702344600000|2023-12-12 01:30:00|108.85|106.65|109|106.8|109|106.8|108.69|106.49|0
1702344900000|2023-12-12 01:35:00|109.04|106.84|108.61|106.41|109.07|106.87|108.61|106.41|0
1702345200000|2023-12-12 01:40:00|108.69|106.49|109.07|106.87|109.07|106.87|108.65|106.45|0
1702345500000|2023-12-12 01:45:00|109.15|106.95|110.43|108.23|110.97|108.77|109.07|106.87|0
1702345800000|2023-12-12 01:50:00|110.51|108.31|110.43|108.23|110.59|108.39|110.36|108.16|0
1702346100000|2023-12-12 01:55:00|110.36|108.16|110.35|108.15|110.43|108.23|110.28|108.08|0
1702346400000|2023-12-12 02:00:00|110.43|108.23|110.28|108.08|110.43|108.23|110.2|108|0
1702346700000|2023-12-12 02:05:00|110.35|108.15|110.12|107.92|110.35|108.15|110.04|107.84|0
1702347000000|2023-12-12 02:10:00|110.04|107.84|110.12|107.92|110.2|108|109.89|107.69|0
1702347300000|2023-12-12 02:15:00|110.04|107.84|110.04|107.84|110.12|107.92|109.89|107.69|0
1702347600000|2023-12-12 02:20:00|110.12|107.92|110.19|107.99|110.27|108.07|110.08|107.88|0
1702347900000|2023-12-12 02:25:00|110.27|108.07|110.27|108.07|110.27|108.07|110.04|107.84|0
1702348200000|2023-12-12 02:30:00|110.19|107.99|110.11|107.91|110.27|108.07|110.04|107.84|0
1702348500000|2023-12-12 02:35:00|110.19|107.99|110.26|108.06|110.34|108.14|110.03|107.83|0
1702348800000|2023-12-12 02:40:00|110.34|108.14|110.11|107.91|110.34|108.14|110.03|107.83|0
1702349100000|2023-12-12 02:45:00|110.03|107.83|110.03|107.83|110.15|107.95|110.03|107.83|0
1702349400000|2023-12-12 02:50:00|110.11|107.91|110.03|107.83|110.18|107.98|110.03|107.83|0
1702349700000|2023-12-12 02:55:00|109.99|107.79|110.03|107.83|110.1|107.9|109.87|107.67|0
1702350000000|2023-12-12 03:00:00|110.1|107.9|110.1|107.9|110.1|107.9|109.87|107.67|0
1702350300000|2023-12-12 03:05:00|110.07|107.87|110.02|107.82|110.1|107.9|109.95|107.75|0
1702350600000|2023-12-12 03:10:00|109.95|107.75|109.87|107.67|110.02|107.82|109.87|107.67|0
1702350900000|2023-12-12 03:15:00|109.95|107.75|109.71|107.51|109.95|107.75|109.71|107.51|0
1702351200000|2023-12-12 03:20:00|109.64|107.44|109.71|107.51|109.71|107.51|109.64|107.44|0
1702351500000|2023-12-12 03:25:00|109.79|107.59|109.71|107.51|109.79|107.59|109.64|107.44|0
1702351800000|2023-12-12 03:30:00|109.79|107.59|109.48|107.28|109.86|107.66|109.48|107.28|0
1702352100000|2023-12-12 03:35:00|109.4|107.2|109.48|107.28|109.56|107.36|109.4|107.2|0
1702352400000|2023-12-12 03:40:00|109.55|107.35|109.55|107.35|109.63|107.43|109.48|107.28|0
1702352700000|2023-12-12 03:45:00|109.63|107.43|109.63|107.43|109.63|107.43|109.55|107.35|0
1702353000000|2023-12-12 03:50:00|109.7|107.5|109.86|107.66|109.93|107.73|109.7|107.5|0
1702353300000|2023-12-12 03:55:00|109.93|107.73|110.01|107.81|110.08|107.88|109.93|107.73|0
1702353600000|2023-12-12 04:00:00|110.08|107.88|110.08|107.88|110.08|107.88|110.01|107.81|0
1702353900000|2023-12-12 04:05:00|110.16|107.96|110.23|108.03|110.23|108.03|110.16|107.96|0
1702354200000|2023-12-12 04:10:00|110.16|107.96|110.16|107.96|110.16|107.96|110|107.8|0
1702354500000|2023-12-12 04:15:00|110.23|108.03|110.08|107.88|110.23|108.03|110.08|107.88|0
1702354800000|2023-12-12 04:20:00|110.15|107.95|110.08|107.88|110.15|107.95|110.08|107.88|0
1702355100000|2023-12-12 04:25:00|110|107.8|110|107.8|110.07|107.87|110|107.8|0
1702355400000|2023-12-12 04:30:00|109.92|107.72|110.07|107.87|110.15|107.95|109.92|107.72|0
1702355700000|2023-12-12 04:35:00|110.15|107.95|110.15|107.95|110.15|107.95|110.07|107.87|0
1702356000000|2023-12-12 04:40:00|110.11|107.91|110.15|107.95|110.15|107.95|110.07|107.87|0
1702356300000|2023-12-12 04:45:00|110.07|107.87|110.07|107.87|110.14|107.94|109.99|107.79|0
1702356600000|2023-12-12 04:50:00|110.14|107.94|110.07|107.87|110.14|107.94|109.99|107.79|0
1702356900000|2023-12-12 04:55:00|110.14|107.94|110.14|107.94|110.22|108.02|110.06|107.86|0
1702357200000|2023-12-12 05:00:00|110.1|107.9|109.99|107.79|110.22|108.02|109.99|107.79|0
1702357500000|2023-12-12 05:05:00|110.06|107.86|110.06|107.86|110.14|107.94|110.06|107.86|0
1702357800000|2023-12-12 05:10:00|110.14|107.94|110.14|107.94|110.14|107.94|110.06|107.86|0
1702358100000|2023-12-12 05:15:00|110.06|107.86|110.13|107.93|110.14|107.94|110.06|107.86|0
1702358400000|2023-12-12 05:20:00|110.06|107.86|110.13|107.93|110.21|108.01|110.06|107.86|0
1702358700000|2023-12-12 05:25:00|110.21|108.01|109.98|107.78|110.21|108.01|109.98|107.78|0
1702359000000|2023-12-12 05:30:00|110.05|107.85|109.98|107.78|110.13|107.93|109.98|107.78|0
1702359300000|2023-12-12 05:35:00|109.9|107.7|109.82|107.62|109.98|107.78|109.74|107.54|0
1702359600000|2023-12-12 05:40:00|109.74|107.54|109.59|107.39|109.74|107.54|109.51|107.31|0
1702359900000|2023-12-12 05:45:00|109.67|107.47|109.82|107.62|109.82|107.62|109.67|107.47|0
1702360200000|2023-12-12 05:50:00|109.74|107.54|109.82|107.62|109.89|107.69|109.74|107.54|0
1702360500000|2023-12-12 05:55:00|109.89|107.69|109.89|107.69|109.89|107.69|109.81|107.61|0
1702360800000|2023-12-12 06:00:00|109.81|107.61|109.81|107.61|109.89|107.69|109.74|107.54|0
1702361100000|2023-12-12 06:05:00|109.89|107.69|110.12|107.92|110.2|108|109.89|107.69|0
1702361400000|2023-12-12 06:10:00|110.19|107.99|110.12|107.92|110.19|107.99|109.89|107.69|0
1702361700000|2023-12-12 06:15:00|110.19|107.99|110.11|107.91|110.19|107.99|110.11|107.91|0
1702362000000|2023-12-12 06:20:00|110.19|107.99|110.27|108.07|110.27|108.07|110.04|107.84|0
1702362300000|2023-12-12 06:25:00|110.34|108.14|110.34|108.14|110.42|108.22|110.26|108.06|0
1702362600000|2023-12-12 06:30:00|110.42|108.22|110.34|108.14|110.57|108.37|110.34|108.14|0
1702362900000|2023-12-12 06:35:00|110.42|108.22|110.34|108.14|110.42|108.22|110.26|108.06|0
1702363200000|2023-12-12 06:40:00|110.26|108.06|110.11|107.91|110.26|108.06|109.95|107.75|0
1702363500000|2023-12-12 06:45:00|110.18|107.98|110.03|107.83|110.18|107.98|110.03|107.83|0
1702363800000|2023-12-12 06:50:00|109.95|107.75|109.95|107.75|110.03|107.83|109.95|107.75|0
1702364100000|2023-12-12 06:55:00|109.87|107.67|110.02|107.82|110.02|107.82|109.87|107.67|0
1702364400000|2023-12-12 07:00:00|110.1|107.9|109.79|107.59|110.33|108.13|109.79|107.59|0
1702364700000|2023-12-12 07:05:00|109.83|107.63|109.71|107.51|109.83|107.63|109.56|107.36|0
1702365000000|2023-12-12 07:10:00|109.68|107.48|109.94|107.74|109.94|107.74|109.64|107.44|0
1702365300000|2023-12-12 07:15:00|109.87|107.67|109.94|107.74|110.1|107.9|109.86|107.66|0
1702365600000|2023-12-12 07:20:00|110.02|107.82|109.71|107.51|110.09|107.89|109.71|107.51|0
1702365900000|2023-12-12 07:25:00|109.79|107.59|110.09|107.89|110.09|107.89|109.71|107.51|0
1702366200000|2023-12-12 07:30:00|110.17|107.97|110.01|107.81|110.17|107.97|109.78|107.58|0
1702366500000|2023-12-12 07:35:00|110.09|107.89|109.86|107.66|110.09|107.89|109.86|107.66|0
1702366800000|2023-12-12 07:40:00|109.9|107.7|109.86|107.66|109.93|107.73|109.78|107.58|0
1702367100000|2023-12-12 07:45:00|109.78|107.58|109.4|107.2|109.93|107.73|109.32|107.12|0
1702367400000|2023-12-12 07:50:00|109.47|107.27|109.47|107.27|109.51|107.31|109.39|107.19|0
1702367700000|2023-12-12 07:55:00|109.39|107.19|109.85|107.65|109.93|107.73|109.39|107.19|0
1702368000000|2023-12-12 08:00:00|109.93|107.73|109.85|107.65|110.08|107.88|109.7|107.5|0
1702368300000|2023-12-12 08:05:00|109.93|107.73|109.69|107.49|110.16|107.96|109.47|107.27|0
1702368600000|2023-12-12 08:10:00|109.62|107.42|109.39|107.19|109.85|107.65|109.31|107.11|0
1702368900000|2023-12-12 08:15:00|109.31|107.11|109.77|107.57|109.77|107.57|109.16|106.96|0
1702369200000|2023-12-12 08:20:00|109.69|107.49|109.38|107.18|109.77|107.57|109.16|106.96|0
1702369500000|2023-12-12 08:25:00|109.31|107.11|109.38|107.18|109.46|107.26|108.77|106.57|0
1702369800000|2023-12-12 08:30:00|109.46|107.26|109.84|107.64|109.99|107.79|109.46|107.26|0
1702370100000|2023-12-12 08:35:00|109.92|107.72|109.76|107.56|110.22|108.02|109.68|107.48|0
1702370400000|2023-12-12 08:40:00|109.72|107.52|109.2|107|110.56|108.36|109.2|107|0
1702370700000|2023-12-12 08:45:00|109.13|106.93|109.05|106.85|109.2|107|108.97|106.77|0
1702371000000|2023-12-12 08:50:00|109.12|106.92|109.5|107.3|109.58|107.38|109.12|106.92|0
1702371300000|2023-12-12 08:55:00|109.62|107.42|109.5|107.3|109.62|107.42|109.43|107.23|0
1702371600000|2023-12-12 09:00:00|109.66|107.46|108.97|106.77|109.73|107.53|108.89|106.69|0
1702371900000|2023-12-12 09:05:00|109.04|106.84|109.5|107.3|109.58|107.38|108.97|106.77|0
1702372200000|2023-12-12 09:10:00|109.58|107.38|109.42|107.22|109.73|107.53|109.27|107.07|0
1702372500000|2023-12-12 09:15:00|109.34|107.14|109.27|107.07|109.42|107.22|109.04|106.84|0
1702372800000|2023-12-12 09:20:00|109.34|107.14|109.15|106.95|109.34|107.14|108.96|106.76|0
1702373100000|2023-12-12 09:25:00|109.11|106.91|108.96|106.76|109.26|107.06|108.85|106.65|0
1702373400000|2023-12-12 09:30:00|109|106.8|109.15|106.95|109.26|107.06|108.96|106.76|0
1702373700000|2023-12-12 09:35:00|109.26|107.06|108.88|106.68|109.49|107.29|108.73|106.53|0
1702374000000|2023-12-12 09:40:00|108.8|106.6|108.27|106.07|108.84|106.64|108.27|106.07|0
1702374300000|2023-12-12 09:45:00|108.19|105.99|108.12|105.92|108.31|106.11|108.04|105.84|0
1702374600000|2023-12-12 09:50:00|108.04|105.84|107.96|105.76|108.19|105.99|107.96|105.76|0
1702374900000|2023-12-12 09:55:00|108|105.8|108.04|105.84|108.19|105.99|107.96|105.76|0
1702375200000|2023-12-12 10:00:00|108.11|105.91|108.72|106.52|108.72|106.52|108.11|105.91|0
1702375500000|2023-12-12 10:05:00|108.79|106.59|108.87|106.67|108.95|106.75|108.57|106.37|0
1702375800000|2023-12-12 10:10:00|108.94|106.74|108.94|106.74|109.02|106.82|108.71|106.51|0
1702376100000|2023-12-12 10:15:00|108.91|106.71|108.94|106.74|109.02|106.82|108.71|106.51|0
1702376400000|2023-12-12 10:20:00|109.02|106.82|109.17|106.97|109.17|106.97|108.94|106.74|0
1702376700000|2023-12-12 10:25:00|109.09|106.89|109.01|106.81|109.17|106.97|108.79|106.59|0
1702377000000|2023-12-12 10:30:00|109.09|106.89|108.94|106.74|109.24|107.04|108.94|106.74|0
1702377300000|2023-12-12 10:35:00|109.01|106.81|109.16|106.96|109.2|107|109.01|106.81|0
1702377600000|2023-12-12 10:40:00|109.24|107.04|109.31|107.11|109.62|107.42|109.16|106.96|0
1702377900000|2023-12-12 10:45:00|109.39|107.19|109.47|107.27|109.54|107.34|109.31|107.11|0
1702378200000|2023-12-12 10:50:00|109.39|107.19|109.69|107.49|109.69|107.49|109.31|107.11|0
1702378500000|2023-12-12 10:55:00|109.77|107.57|109.77|107.57|109.85|107.65|109.62|107.42|0
1702378800000|2023-12-12 11:00:00|109.81|107.61|109.61|107.41|109.85|107.65|109.54|107.34|0
1702379100000|2023-12-12 11:05:00|109.69|107.49|109.54|107.34|109.77|107.57|109.54|107.34|0
1702379400000|2023-12-12 11:10:00|109.61|107.41|109.38|107.18|109.65|107.45|109.31|107.11|0
1702379700000|2023-12-12 11:15:00|109.46|107.26|109.3|107.1|109.46|107.26|109.07|106.87|0
1702380000000|2023-12-12 11:20:00|109.38|107.18|109.53|107.33|109.68|107.48|109.3|107.1|0
1702380300000|2023-12-12 11:25:00|109.45|107.25|109.45|107.25|109.53|107.33|109.3|107.1|0
1702380600000|2023-12-12 11:30:00|109.49|107.29|109.53|107.33|109.68|107.48|109.49|107.29|0
1702380900000|2023-12-12 11:35:00|109.45|107.25|109.6|107.4|109.68|107.48|109.45|107.25|0
1702381200000|2023-12-12 11:40:00|109.68|107.48|109.98|107.78|109.98|107.78|109.53|107.33|0
1702381500000|2023-12-12 11:45:00|109.91|107.71|109.68|107.48|109.91|107.71|109.68|107.48|0
1702381800000|2023-12-12 11:50:00|109.75|107.55|109.6|107.4|109.91|107.71|109.52|107.32|0
1702382100000|2023-12-12 11:55:00|109.52|107.32|109.9|107.7|109.9|107.7|109.44|107.24|0
1702382400000|2023-12-12 12:00:00|109.83|107.63|109.52|107.32|109.98|107.78|109.52|107.32|0
1702382700000|2023-12-12 12:05:00|109.44|107.24|109.67|107.47|109.67|107.47|109.13|106.93|0
1702383000000|2023-12-12 12:10:00|109.75|107.55|109.74|107.54|109.9|107.7|109.67|107.47|0
1702383300000|2023-12-12 12:15:00|109.67|107.47|109.51|107.31|109.74|107.54|109.44|107.24|0
1702383600000|2023-12-12 12:20:00|109.59|107.39|108.9|106.7|109.74|107.54|108.75|106.55|0
1702383900000|2023-12-12 12:25:00|108.82|106.62|108.67|106.47|109.05|106.85|108.44|106.24|0
1702384200000|2023-12-12 12:30:00|108.75|106.55|108.74|106.54|108.9|106.7|108.59|106.39|0
1702384500000|2023-12-12 12:35:00|108.82|106.62|108.82|106.62|108.97|106.77|108.74|106.54|0
1702384800000|2023-12-12 12:40:00|108.74|106.54|108.29|106.09|108.89|106.69|107.83|105.63|0
1702385100000|2023-12-12 12:45:00|108.36|106.16|108.21|106.01|108.36|106.16|107.98|105.78|0
1702385400000|2023-12-12 12:50:00|108.28|106.08|108.36|106.16|108.55|106.35|108.21|106.01|0
1702385700000|2023-12-12 12:55:00|108.43|106.23|108.36|106.16|108.59|106.39|108.36|106.16|0
1702386000000|2023-12-12 13:00:00|108.43|106.23|107.98|105.78|108.51|106.31|107.82|105.62|0
1702386300000|2023-12-12 13:05:00|107.9|105.7|108.28|106.08|108.35|106.15|107.82|105.62|0
1702386600000|2023-12-12 13:10:00|108.2|106|108.12|105.92|108.81|106.61|108.12|105.92|0
1702386900000|2023-12-12 13:15:00|108.2|106|107.71|105.51|108.2|106|107.44|105.24|0
1702387200000|2023-12-12 13:20:00|107.74|105.54|107.36|105.16|108.19|105.99|106.69|104.49|0
1702387500000|2023-12-12 13:25:00|107.44|105.24|106.84|104.64|107.55|105.35|106.8|104.6|0
1702387800000|2023-12-12 13:30:00|106.91|104.71|108.65|106.45|109.26|107.06|104.75|102.55|0
1702388100000|2023-12-12 13:35:00|108.8|106.6|107.4|105.2|109.49|107.29|106.57|104.37|0
1702388400000|2023-12-12 13:40:00|107.55|105.35|108.84|106.64|109.15|106.95|107.47|105.27|0
1702388700000|2023-12-12 13:45:00|108.76|106.56|109.3|107.1|110.07|107.87|108.76|106.56|0
1702389000000|2023-12-12 13:50:00|109.37|107.17|110.61|108.41|110.61|108.41|108.68|106.48|0
1702389300000|2023-12-12 13:55:00|110.68|108.48|110.6|108.4|110.99|108.79|109.83|107.63|0
1702389600000|2023-12-12 14:00:00|110.53|108.33|110.22|108.02|110.91|108.71|110.06|107.86|0
1702389900000|2023-12-12 14:05:00|110.14|107.94|109.67|107.47|110.52|108.32|109.6|107.4|0
1702390200000|2023-12-12 14:10:00|109.71|107.51|108.99|106.79|109.98|107.78|108.39|106.19|0
1702390500000|2023-12-12 14:15:00|108.92|106.72|109.76|107.56|109.99|107.79|108.92|106.72|0
1702390800000|2023-12-12 14:20:00|109.68|107.48|110.15|107.95|110.26|108.06|109.61|107.41|0
1702391100000|2023-12-12 14:25:00|110.19|107.99|110.45|108.25|111|108.8|109.91|107.71|0
1702391400000|2023-12-12 14:30:00|110.3|108.1|112.8|110.6|112.88|110.68|110.14|107.94|0
1702391700000|2023-12-12 14:35:00|112.56|110.36|112.29|110.09|113.27|111.07|111.5|109.3|0
1702392000000|2023-12-12 14:40:00|112.13|109.93|111.97|109.77|112.45|110.25|111.35|109.15|0
1702392300000|2023-12-12 14:45:00|112.05|109.85|110.29|108.09|112.05|109.85|110.09|107.89|0
1702392600000|2023-12-12 14:50:00|110.25|108.05|110.25|108.05|110.48|108.28|109.63|107.43|0
1702392900000|2023-12-12 14:55:00|110.17|107.97|109.55|107.35|110.17|107.97|109.47|107.27|0
1702393200000|2023-12-12 15:00:00|109.62|107.42|108.85|106.65|110.09|107.89|108.77|106.57|0
1702393500000|2023-12-12 15:05:00|108.77|106.57|107.93|105.73|108.77|106.57|107.77|105.57|0
1702393800000|2023-12-12 15:10:00|108.08|105.88|108.46|106.26|108.92|106.72|107.92|105.72|0
1702394100000|2023-12-12 15:15:00|108.54|106.34|107.77|105.57|108.54|106.34|107.54|105.34|0
1702394400000|2023-12-12 15:20:00|107.69|105.49|107.91|105.71|109.27|107.07|107.39|105.19|0
1702394700000|2023-12-12 15:25:00|107.83|105.63|108.44|106.24|108.52|106.32|107.6|105.4|0
1702395000000|2023-12-12 15:30:00|108.52|106.32|108.21|106.01|108.75|106.55|107.91|105.71|0
1702395300000|2023-12-12 15:35:00|108.29|106.09|107.52|105.32|108.4|106.2|107.45|105.25|0
1702395600000|2023-12-12 15:40:00|107.6|105.4|107.6|105.4|107.9|105.7|107.14|104.94|0
1702395900000|2023-12-12 15:45:00|107.52|105.32|107.6|105.4|107.75|105.55|106.99|104.79|0
1702396200000|2023-12-12 15:50:00|107.52|105.32|107.52|105.32|108.28|106.08|107.33|105.13|0
1702396500000|2023-12-12 15:55:00|107.44|105.24|106.53|104.33|107.52|105.32|106.45|104.25|0
1702396800000|2023-12-12 16:00:00|106.45|104.25|106.23|104.03|106.61|104.41|106.15|103.95|0
1702397100000|2023-12-12 16:05:00|106.15|103.95|106.91|104.71|107.35|105.15|106|103.8|0
1702397400000|2023-12-12 16:10:00|106.98|104.78|106.35|104.15|107.28|105.08|105.98|103.78|0
1702397700000|2023-12-12 16:15:00|106.43|104.23|106.65|104.45|106.81|104.61|106.43|104.23|0
1702398000000|2023-12-12 16:20:00|106.58|104.38|105.67|103.47|106.65|104.45|105.6|103.4|0
1702398300000|2023-12-12 16:25:00|105.75|103.55|106.42|104.22|106.65|104.45|105.75|103.55|0
1702398600000|2023-12-12 16:30:00|106.35|104.15|106.35|104.15|106.57|104.37|105.82|103.62|0
1702398900000|2023-12-12 16:35:00|106.39|104.19|106.19|103.99|106.42|104.22|105.74|103.54|0
1702399200000|2023-12-12 16:40:00|106.12|103.92|106.34|104.14|106.49|104.29|105.89|103.69|0
1702399500000|2023-12-12 16:45:00|106.27|104.07|105.74|103.54|106.27|104.07|105.74|103.54|0
1702399800000|2023-12-12 16:50:00|105.66|103.46|106.04|103.84|106.19|103.99|105.51|103.31|0
1702400100000|2023-12-12 16:55:00|106|103.8|106.19|103.99|106.57|104.37|105.88|103.68|0
1702400400000|2023-12-12 17:00:00|106.11|103.91|106.26|104.06|106.49|104.29|105.96|103.76|0
1702400700000|2023-12-12 17:05:00|106.34|104.14|106.94|104.74|107.09|104.89|106.18|103.98|0
1702401000000|2023-12-12 17:10:00|107.02|104.82|106.11|103.91|107.25|105.05|106.11|103.91|0
1702401300000|2023-12-12 17:15:00|106.18|103.98|105.8|103.6|106.18|103.98|105.73|103.53|0
1702401600000|2023-12-12 17:20:00|105.88|103.68|105.42|103.22|105.88|103.68|105.35|103.15|0
1702401900000|2023-12-12 17:25:00|105.35|103.15|105.42|103.22|105.8|103.6|105.27|103.07|0
1702402200000|2023-12-12 17:30:00|105.35|103.15|104.9|102.7|105.42|103.22|104.52|102.32|0
1702402500000|2023-12-12 17:35:00|104.82|102.62|105.19|102.99|105.35|103.15|104.75|102.55|0
1702402800000|2023-12-12 17:40:00|105.12|102.92|105.34|103.14|105.42|103.22|105.04|102.84|0
1702403100000|2023-12-12 17:45:00|105.27|103.07|105.94|103.74|105.94|103.74|105.04|102.84|0
1702403400000|2023-12-12 17:50:00|106.02|103.82|106.23|104.03|106.61|104.41|105.79|103.59|0
1702403700000|2023-12-12 17:55:00|106.31|104.11|106|103.8|106.38|104.18|105.85|103.65|0
1702404000000|2023-12-12 18:00:00|106.08|103.88|104.8|102.6|106.35|104.15|104.72|102.52|0
1702404300000|2023-12-12 18:05:00|104.65|102.45|104.35|102.15|105.02|102.82|104.2|102|0
1702404600000|2023-12-12 18:10:00|104.28|102.08|104.65|102.45|104.88|102.68|104.28|102.08|0
1702404900000|2023-12-12 18:15:00|104.57|102.37|104.57|102.37|104.65|102.45|104.2|102|0
1702405200000|2023-12-12 18:20:00|104.65|102.45|104.87|102.67|105.17|102.97|104.57|102.37|0
1702405500000|2023-12-12 18:25:00|104.95|102.75|104.64|102.44|104.95|102.75|104.49|102.29|0
1702405800000|2023-12-12 18:30:00|104.57|102.37|104.34|102.14|104.87|102.67|104.05|101.85|0
1702406100000|2023-12-12 18:35:00|104.27|102.07|104.27|102.07|104.57|102.37|104.19|101.99|0
1702406400000|2023-12-12 18:40:00|104.23|102.03|104.27|102.07|104.57|102.37|104.19|101.99|0
1702406700000|2023-12-12 18:45:00|104.19|101.99|103.74|101.54|104.27|102.07|103.67|101.47|0
1702407000000|2023-12-12 18:50:00|103.82|101.62|103.59|101.39|103.82|101.62|103.44|101.24|0
1702407300000|2023-12-12 18:55:00|103.74|101.54|103.66|101.46|103.89|101.69|103.44|101.24|0
1702407600000|2023-12-12 19:00:00|103.59|101.39|104.39|102.19|104.39|102.19|103.59|101.39|0
1702407900000|2023-12-12 19:05:00|104.47|102.27|104.39|102.19|104.54|102.34|104.17|101.97|0
1702408200000|2023-12-12 19:10:00|104.43|102.23|104.62|102.42|104.77|102.57|104.39|102.19|0
1702408500000|2023-12-12 19:15:00|104.69|102.49|104.31|102.11|104.69|102.49|104.17|101.97|0
1702408800000|2023-12-12 19:20:00|104.24|102.04|104.16|101.96|104.39|102.19|104.09|101.89|0
1702409100000|2023-12-12 19:25:00|104.09|101.89|104.09|101.89|104.24|102.04|104.01|101.81|0
1702409400000|2023-12-12 19:30:00|104.01|101.81|103.79|101.59|104.09|101.89|103.72|101.52|0
1702409700000|2023-12-12 19:35:00|103.71|101.51|103.79|101.59|103.94|101.74|103.64|101.44|0
1702410000000|2023-12-12 19:40:00|103.71|101.51|103.12|100.92|103.86|101.66|102.97|100.77|0
1702410300000|2023-12-12 19:45:00|103.16|100.96|102.97|100.77|103.19|100.99|102.67|100.47|0
1702410600000|2023-12-12 19:50:00|102.89|100.69|102.82|100.62|102.89|100.69|102.6|100.4|0
1702410900000|2023-12-12 19:55:00|102.74|100.54|102.52|100.32|102.82|100.62|102.37|100.17|0
1702411200000|2023-12-12 20:00:00|102.59|100.39|101.71|99.51|102.71|100.51|101.71|99.51|0
1702411500000|2023-12-12 20:05:00|101.78|99.58|101.2|99|101.78|99.58|101.05|98.85|0
1702411800000|2023-12-12 20:10:00|101.27|99.07|101.34|99.14|101.78|99.58|101.12|98.92|0
1702412100000|2023-12-12 20:15:00|101.27|99.07|101.99|99.79|102.07|99.87|100.9|98.7|0
1702412400000|2023-12-12 20:20:00|101.84|99.64|101.62|99.42|101.99|99.79|101.41|99.21|0
1702412700000|2023-12-12 20:25:00|101.77|99.57|101.55|99.35|101.84|99.64|101.48|99.28|0
1702413000000|2023-12-12 20:30:00|101.48|99.28|101.99|99.79|101.99|99.79|101.4|99.2|0
1702413300000|2023-12-12 20:35:00|102.06|99.86|102.5|100.3|102.57|100.37|101.99|99.79|0
1702413600000|2023-12-12 20:40:00|102.43|100.23|102.35|100.15|102.79|100.59|102.28|100.08|0
1702413900000|2023-12-12 20:45:00|102.42|100.22|102.35|100.15|102.57|100.37|102.2|100|0
1702414200000|2023-12-12 20:50:00|102.72|100.52|102.57|100.37|102.72|100.52|102.05|99.85|0
1702414500000|2023-12-12 20:55:00|102.13|99.93|102.06|99.86|102.72|100.52|101.47|99.27|0
1702414800000|2023-12-12 21:00:00|101.84|99.64|101.33|99.13|102.28|100.08|101.25|99.05|0
1702415100000|2023-12-12 21:05:00|101.36|99.16|101.33|99.13|101.4|99.2|101.18|98.98|0
1702415400000|2023-12-12 21:10:00|101.4|99.2|101.18|98.98|101.4|99.2|101.18|98.98|0
1702415700000|2023-12-12 21:15:00|101.21|98.81|101.13|98.73|101.21|98.81|101.06|98.66|0
1702416000000|2023-12-12 21:20:00|101.1|98.7|101.2|98.8|101.2|98.8|101.06|98.66|0
1702416300000|2023-12-12 21:25:00|101.13|98.73|101.13|98.73|101.13|98.73|101.06|98.66|0
1702416600000|2023-12-12 21:30:00|101.06|98.66|101.05|98.65|101.06|98.66|101.05|98.65|0
1702416900000|2023-12-12 21:35:00|100.98|98.58|101.05|98.65|101.05|98.65|100.98|98.58|0
1702417200000|2023-12-12 21:40:00|101.02|98.62|101.05|98.65|101.05|98.65|101.02|98.62|0
1702417500000|2023-12-12 21:45:00|101.12|98.72|101.19|98.79|101.19|98.79|101.12|98.72|0
1702417800000|2023-12-12 21:50:00|101.12|98.72|101.12|98.72|101.12|98.72|101.12|98.72|0
1702418100000|2023-12-12 21:55:00|101.16|98.76|101.23|98.83|101.23|98.83|101.12|98.72|0
1702418400000|2023-12-12 22:00:00|101.15|98.75|101.13|98.73|101.16|98.76|101.13|98.73|0
1702418700000|2023-12-12 22:05:00|101.1|98.7|101.16|98.76|101.16|98.76|101.1|98.7|0
1702419000000|2023-12-12 22:10:00|101.17|98.77|101.22|98.82|101.22|98.82|101.17|98.77|0
1702419300000|2023-12-12 22:15:00|101.26|98.86|101.25|98.85|101.3|98.9|101.24|98.84|0
1702419600000|2023-12-12 22:20:00|101.2|98.8|101.25|98.85|101.26|98.86|101.15|98.75|0
1702419900000|2023-12-12 22:25:00|101.26|98.86|101.29|98.89|101.3|98.9|101.25|98.85|0
1702420200000|2023-12-12 22:30:00|101.32|98.92|101.27|98.87|101.33|98.93|101.27|98.87|0
1702420500000|2023-12-12 22:35:00|101.29|98.89|101.29|98.89|101.29|98.89|101.29|98.89|0
1702420800000|2023-12-12 22:40:00|101.27|98.87|101.26|98.86|101.27|98.87|101.14|98.74|0
1702421100000|2023-12-12 22:45:00|101.25|98.85|101.18|98.78|101.25|98.85|101.18|98.78|0
1702421400000|2023-12-12 22:50:00|101.24|98.84|101.22|98.82|101.24|98.84|101.16|98.76|0
1702421700000|2023-12-12 22:55:00|101.2|98.8|101.13|98.73|101.24|98.84|101.12|98.72|0
1702422000000|2023-12-12 23:00:00|101.21|98.81|100.37|97.97|101.28|98.88|100.3|97.9|0
1702422300000|2023-12-12 23:05:00|100.34|97.94|100.16|97.76|100.45|98.05|100.16|97.76|0
1702422600000|2023-12-12 23:10:00|100.12|97.72|100.23|97.83|100.27|97.87|100.08|97.68|0
1702422900000|2023-12-12 23:15:00|100.26|97.86|100.37|97.97|100.52|98.12|100.26|97.86|0
1702423200000|2023-12-12 23:20:00|100.3|97.9|100.66|98.26|100.73|98.33|100.3|97.9|0
1702423500000|2023-12-12 23:25:00|100.58|98.18|100.51|98.11|100.66|98.26|100.51|98.11|0
1702423800000|2023-12-12 23:30:00|100.58|98.18|100.44|98.04|100.58|98.18|100.44|98.04|0
1702424100000|2023-12-12 23:35:00|100.51|98.11|100.44|98.04|100.51|98.11|100.44|98.04|0
1702424400000|2023-12-12 23:40:00|100.51|98.11|100.43|98.03|100.51|98.11|100.36|97.96|0
1702424700000|2023-12-12 23:45:00|100.36|97.96|100.43|98.03|100.51|98.11|100.36|97.96|0
1702425000000|2023-12-12 23:50:00|100.36|97.96|100.21|97.81|100.43|98.03|100.21|97.81|0
1702425300000|2023-12-12 23:55:00|100.18|97.78|100.14|97.74|100.21|97.81|100.14|97.74|0
1702425600000|2023-12-13 00:00:00|100.21|97.81|100.21|97.81|100.36|97.96|100.14|97.74|0
1702425900000|2023-12-13 00:05:00|100.28|97.88|99.99|97.59|100.28|97.88|99.99|97.59|0
1702426200000|2023-12-13 00:10:00|100.07|97.67|100.21|97.81|100.21|97.81|99.99|97.59|0
1702426500000|2023-12-13 00:15:00|100.14|97.74|100.13|97.73|100.35|97.95|100.06|97.66|0
1702426800000|2023-12-13 00:20:00|100.1|97.7|100.13|97.73|100.28|97.88|100.06|97.66|0
1702427100000|2023-12-13 00:25:00|100.2|97.8|100.28|97.88|100.28|97.88|100.13|97.73|0
1702427400000|2023-12-13 00:30:00|100.2|97.8|100.63|98.23|100.63|98.23|100.2|97.8|0
1702427700000|2023-12-13 00:35:00|100.56|98.16|100.42|98.02|100.63|98.23|100.34|97.94|0
1702428000000|2023-12-13 00:40:00|100.34|97.94|100.13|97.73|100.42|98.02|100.13|97.73|0
1702428300000|2023-12-13 00:45:00|100.2|97.8|100.12|97.72|100.2|97.8|100.12|97.72|0
1702428600000|2023-12-13 00:50:00|100.2|97.8|100.27|97.87|100.27|97.87|100.12|97.72|0
1702428900000|2023-12-13 00:55:00|100.34|97.94|100.19|97.79|100.34|97.94|100.19|97.79|0
1702429200000|2023-12-13 01:00:00|100.27|97.87|100.41|98.01|100.41|98.01|100.05|97.65|0
1702429500000|2023-12-13 01:05:00|100.34|97.94|100.26|97.86|100.41|98.01|100.19|97.79|0
1702429800000|2023-12-13 01:10:00|100.33|97.93|100.55|98.15|100.77|98.37|100.33|97.93|0
1702430100000|2023-12-13 01:15:00|100.62|98.22|100.55|98.15|100.77|98.37|100.48|98.08|0
1702430400000|2023-12-13 01:20:00|100.48|98.08|101.58|99.18|101.72|99.32|100.48|98.08|0
1702430700000|2023-12-13 01:25:00|101.51|99.11|101.36|98.96|101.51|99.11|101.29|98.89|0
1702431000000|2023-12-13 01:30:00|101.19|98.99|101.04|98.84|101.26|99.06|101.04|98.84|0
1702431300000|2023-12-13 01:35:00|101.11|98.91|101.04|98.84|101.19|98.99|101.04|98.84|0
1702431600000|2023-12-13 01:40:00|100.97|98.77|101.26|99.06|101.33|99.13|100.97|98.77|0
1702431900000|2023-12-13 01:45:00|101.18|98.98|101.54|99.34|101.69|99.49|101.18|98.98|0
1702432200000|2023-12-13 01:50:00|101.58|99.38|101.32|99.12|101.62|99.42|101.32|99.12|0
1702432500000|2023-12-13 01:55:00|101.29|99.09|101.25|99.05|101.32|99.12|101.18|98.98|0
1702432800000|2023-12-13 02:00:00|101.18|98.98|101.1|98.9|101.25|99.05|101.1|98.9|0
1702433100000|2023-12-13 02:05:00|101.18|98.98|101.1|98.9|101.25|99.05|101.1|98.9|0
1702433400000|2023-12-13 02:10:00|101.17|98.97|101.03|98.83|101.17|98.97|101.03|98.83|0
1702433700000|2023-12-13 02:15:00|101.1|98.9|100.96|98.76|101.1|98.9|100.88|98.68|0
1702434000000|2023-12-13 02:20:00|100.88|98.68|101.17|98.97|101.17|98.97|100.88|98.68|0
1702434300000|2023-12-13 02:25:00|101.1|98.9|101.39|99.19|101.39|99.19|101.1|98.9|0
1702434600000|2023-12-13 02:30:00|101.38|99.18|101.46|99.26|101.46|99.26|101.31|99.11|0
1702434900000|2023-12-13 02:35:00|101.38|99.18|101.45|99.25|101.6|99.4|101.38|99.18|0
1702435200000|2023-12-13 02:40:00|101.53|99.33|101.38|99.18|101.53|99.33|101.31|99.11|0
1702435500000|2023-12-13 02:45:00|101.45|99.25|101.31|99.11|101.45|99.25|101.31|99.11|0
1702435800000|2023-12-13 02:50:00|101.38|99.18|101.3|99.1|101.38|99.18|101.3|99.1|0
1702436100000|2023-12-13 02:55:00|101.38|99.18|101.38|99.18|101.45|99.25|101.3|99.1|0
1702436400000|2023-12-13 03:00:00|101.34|99.14|101.45|99.25|101.52|99.32|101.3|99.1|0
1702436700000|2023-12-13 03:05:00|101.48|99.28|101.44|99.24|101.48|99.28|101.37|99.17|0
1702437000000|2023-12-13 03:10:00|101.41|99.21|101.44|99.24|101.44|99.24|101.37|99.17|0
1702437300000|2023-12-13 03:15:00|101.52|99.32|101.51|99.31|101.59|99.39|101.44|99.24|0
1702437600000|2023-12-13 03:20:00|101.44|99.24|101.44|99.24|101.51|99.31|101.44|99.24|0
1702437900000|2023-12-13 03:25:00|101.51|99.31|101.66|99.46|101.66|99.46|101.51|99.31|0
1702438200000|2023-12-13 03:30:00|101.58|99.38|101.73|99.53|101.73|99.53|101.58|99.38|0
1702438500000|2023-12-13 03:35:00|101.72|99.52|101.72|99.52|101.72|99.52|101.72|99.52|0
1702438800000|2023-12-13 03:40:00|101.8|99.6|101.51|99.31|101.8|99.6|101.51|99.31|0
1702439100000|2023-12-13 03:45:00|101.58|99.38|101.5|99.3|101.58|99.38|101.5|99.3|0
1702439400000|2023-12-13 03:50:00|101.47|99.27|102.02|99.82|102.02|99.82|101.43|99.23|0
1702439700000|2023-12-13 03:55:00|102.09|99.89|102.09|99.89|102.09|99.89|102.06|99.86|0
1702440000000|2023-12-13 04:00:00|102.02|99.82|102.16|99.96|102.16|99.96|102.02|99.82|0
1702440300000|2023-12-13 04:05:00|102.2|100|102.16|99.96|102.23|100.03|102.09|99.89|0
1702440600000|2023-12-13 04:10:00|102.09|99.89|102.09|99.89|102.16|99.96|102.09|99.89|0
1702440900000|2023-12-13 04:15:00|102.08|99.88|102.23|100.03|102.3|100.1|102.08|99.88|0
1702441200000|2023-12-13 04:20:00|102.16|99.96|102.23|100.03|102.3|100.1|102.16|99.96|0
1702441800000|2023-12-13 04:30:00|102.22|100.02|102.3|100.1|102.3|100.1|102.22|100.02|0
1702442100000|2023-12-13 04:35:00|102.22|100.02|102.15|99.95|102.22|100.02|102.15|99.95|0
1702442400000|2023-12-13 04:40:00|102.08|99.88|102.15|99.95|102.15|99.95|102|99.8|0
1702442700000|2023-12-13 04:45:00|102.07|99.87|101.93|99.73|102.07|99.87|101.93|99.73|0
1702443000000|2023-12-13 04:50:00|101.86|99.66|101.85|99.65|101.93|99.73|101.78|99.58|0
1702443300000|2023-12-13 04:55:00|101.93|99.73|101.85|99.65|101.93|99.73|101.85|99.65|0
1702443600000|2023-12-13 05:00:00|101.78|99.58|101.85|99.65|101.85|99.65|101.78|99.58|0
1702443900000|2023-12-13 05:05:00|101.78|99.58|101.92|99.72|101.92|99.72|101.78|99.58|0
1702444200000|2023-12-13 05:10:00|101.85|99.65|101.78|99.58|101.85|99.65|101.78|99.58|0
1702444500000|2023-12-13 05:15:00|101.85|99.65|101.7|99.5|101.85|99.65|101.7|99.5|0
1702444800000|2023-12-13 05:20:00|101.63|99.43|101.77|99.57|101.77|99.57|101.63|99.43|0
1702445100000|2023-12-13 05:25:00|101.7|99.5|101.84|99.64|101.84|99.64|101.7|99.5|0
1702445400000|2023-12-13 05:30:00|101.77|99.57|101.77|99.57|101.84|99.64|101.7|99.5|0
1702445700000|2023-12-13 05:35:00|101.7|99.5|101.91|99.71|101.91|99.71|101.7|99.5|0
1702446000000|2023-12-13 05:40:00|101.84|99.64|101.84|99.64|101.91|99.71|101.84|99.64|0
1702446300000|2023-12-13 05:45:00|101.91|99.71|101.84|99.64|101.91|99.71|101.84|99.64|0
1702446600000|2023-12-13 05:50:00|101.87|99.67|102.13|99.93|102.2|100|101.84|99.64|0
1702446900000|2023-12-13 05:55:00|102.2|100|101.98|99.78|102.2|100|101.98|99.78|0
1702447200000|2023-12-13 06:00:00|102.05|99.85|102.05|99.85|102.05|99.85|101.98|99.78|0
1702447500000|2023-12-13 06:05:00|102.12|99.92|102.19|99.99|102.19|99.99|102.12|99.92|0
1702447800000|2023-12-13 06:10:00|102.16|99.96|102.05|99.85|102.19|99.99|102.05|99.85|0
1702448100000|2023-12-13 06:15:00|101.97|99.77|102.04|99.84|102.04|99.84|101.9|99.7|0
1702448400000|2023-12-13 06:20:00|102.12|99.92|102.19|99.99|102.26|100.06|102.04|99.84|0
1702448700000|2023-12-13 06:25:00|102.26|100.06|102.33|100.13|102.33|100.13|102.26|100.06|0
1702449000000|2023-12-13 06:30:00|102.26|100.06|102.4|100.2|102.4|100.2|102.19|99.99|0
1702449300000|2023-12-13 06:35:00|102.37|100.17|102.18|99.98|102.4|100.2|102.18|99.98|0
1702449600000|2023-12-13 06:40:00|102.11|99.91|102.18|99.98|102.18|99.98|102.11|99.91|0
1702449900000|2023-12-13 06:45:00|102.25|100.05|102.4|100.2|102.4|100.2|102.18|99.98|0
1702450200000|2023-12-13 06:50:00|102.33|100.13|102.47|100.27|102.47|100.27|102.32|100.12|0
1702450500000|2023-12-13 06:55:00|102.4|100.2|102.32|100.12|102.47|100.27|102.32|100.12|0
1702450800000|2023-12-13 07:00:00|102.47|100.27|102.32|100.12|102.47|100.27|102.32|100.12|0
1702451100000|2023-12-13 07:05:00|102.29|100.09|101.88|99.68|102.29|100.09|101.88|99.68|0
1702451400000|2023-12-13 07:10:00|101.96|99.76|102.17|99.97|102.17|99.97|101.88|99.68|0
1702451700000|2023-12-13 07:15:00|102.14|99.94|102.03|99.83|102.14|99.94|102.03|99.83|0
1702452000000|2023-12-13 07:20:00|102.02|99.82|101.81|99.61|102.1|99.9|101.81|99.61|0
1702452300000|2023-12-13 07:25:00|101.88|99.68|101.66|99.46|101.95|99.75|101.66|99.46|0
1702452600000|2023-12-13 07:30:00|101.73|99.53|101.85|99.65|102.96|100.76|101.66|99.46|0
1702452900000|2023-12-13 07:35:00|101.92|99.72|102|99.8|102.07|99.87|101.85|99.65|0
1702453200000|2023-12-13 07:40:00|101.99|99.79|101.78|99.58|101.99|99.79|101.78|99.58|0
1702453500000|2023-12-13 07:45:00|101.85|99.65|101.99|99.79|101.99|99.79|101.56|99.36|0
1702453800000|2023-12-13 07:50:00|102.06|99.86|102.21|100.01|102.21|100.01|101.99|99.79|0
1702454100000|2023-12-13 07:55:00|102.25|100.05|102.35|100.15|102.42|100.22|102.21|100.01|0
1702454400000|2023-12-13 08:00:00|102.32|100.12|101.99|99.79|102.35|100.15|101.77|99.57|0
1702454700000|2023-12-13 08:05:00|101.91|99.71|101.7|99.5|102.13|99.93|101.62|99.42|0
1702455000000|2023-12-13 08:10:00|101.73|99.53|101.91|99.71|102.06|99.86|101.73|99.53|0
1702455300000|2023-12-13 08:15:00|101.98|99.78|101.84|99.64|102.13|99.93|101.76|99.56|0
1702455600000|2023-12-13 08:20:00|101.91|99.71|101.76|99.56|101.91|99.71|101.76|99.56|0
1702455900000|2023-12-13 08:25:00|101.84|99.64|101.91|99.71|102.05|99.85|101.76|99.56|0
1702456200000|2023-12-13 08:30:00|101.98|99.78|101.54|99.34|101.98|99.78|101.47|99.27|0
1702456500000|2023-12-13 08:35:00|101.47|99.27|101.76|99.56|101.9|99.7|101.47|99.27|0
1702456800000|2023-12-13 08:40:00|101.83|99.63|102.05|99.85|102.05|99.85|101.76|99.56|0
1702457100000|2023-12-13 08:45:00|101.97|99.77|101.75|99.55|102.05|99.85|101.75|99.55|0
1702457400000|2023-12-13 08:50:00|101.83|99.63|101.75|99.55|102.04|99.84|101.75|99.55|0
1702457700000|2023-12-13 08:55:00|101.68|99.48|101.32|99.12|101.75|99.55|101.32|99.12|0
1702458000000|2023-12-13 09:00:00|101.25|99.05|101.89|99.69|101.9|99.7|101.25|99.05|0
1702458300000|2023-12-13 09:05:00|101.82|99.62|101.75|99.55|101.97|99.77|101.6|99.4|0
1702458600000|2023-12-13 09:10:00|101.82|99.62|101.96|99.76|102.07|99.87|101.75|99.55|0
1702458900000|2023-12-13 09:15:00|101.89|99.69|101.89|99.69|102.11|99.91|101.89|99.69|0
1702459200000|2023-12-13 09:20:00|101.96|99.76|101.6|99.4|101.96|99.76|101.45|99.25|0
1702459500000|2023-12-13 09:25:00|101.67|99.47|101.78|99.58|101.81|99.61|101.53|99.33|0
1702459800000|2023-12-13 09:30:00|101.81|99.61|101.52|99.32|101.89|99.69|101.52|99.32|0
1702460100000|2023-12-13 09:35:00|101.45|99.25|101.74|99.54|101.78|99.58|101.45|99.25|0
1702460400000|2023-12-13 09:40:00|101.81|99.61|101.66|99.46|101.88|99.68|101.52|99.32|0
1702460700000|2023-12-13 09:45:00|101.74|99.54|101.59|99.39|102.03|99.83|101.59|99.39|0
1702461000000|2023-12-13 09:50:00|101.66|99.46|101.66|99.46|101.81|99.61|101.52|99.32|0
1702461300000|2023-12-13 09:55:00|101.73|99.53|101.8|99.6|101.88|99.68|101.66|99.46|0
1702461600000|2023-12-13 10:00:00|101.88|99.68|101.95|99.75|102.02|99.82|101.73|99.53|0
1702461900000|2023-12-13 10:05:00|102.02|99.82|102.09|99.89|102.17|99.97|102.02|99.82|0
1702462200000|2023-12-13 10:10:00|102.13|99.93|101.73|99.53|102.16|99.96|101.73|99.53|0
1702462500000|2023-12-13 10:15:00|101.65|99.45|102.16|99.96|102.23|100.03|101.65|99.45|0
1702462800000|2023-12-13 10:20:00|102.23|100.03|102.16|99.96|102.27|100.07|102.09|99.89|0
1702463100000|2023-12-13 10:25:00|102.23|100.03|102.08|99.88|102.23|100.03|102.01|99.81|0
1702463400000|2023-12-13 10:30:00|102.16|99.96|102.01|99.81|102.16|99.96|101.87|99.67|0
1702463700000|2023-12-13 10:35:00|102.08|99.88|102.23|100.03|102.23|100.03|102.05|99.85|0
1702464000000|2023-12-13 10:40:00|102.19|99.99|102.23|100.03|102.23|100.03|102.01|99.81|0
1702464300000|2023-12-13 10:45:00|102.15|99.95|102.08|99.88|102.15|99.95|101.93|99.73|0
1702464600000|2023-12-13 10:50:00|102.01|99.81|101.79|99.59|102.01|99.81|101.71|99.51|0
1702464900000|2023-12-13 10:55:00|101.71|99.51|102.08|99.88|102.15|99.95|101.57|99.37|0
1702465200000|2023-12-13 11:00:00|102.15|99.95|102.29|100.09|102.29|100.09|102|99.8|0
1702465500000|2023-12-13 11:05:00|102.22|100.02|102.14|99.94|102.29|100.09|102.07|99.87|0
1702465800000|2023-12-13 11:10:00|102.11|99.91|101.78|99.58|102.11|99.91|101.78|99.58|0
1702466100000|2023-12-13 11:15:00|101.71|99.51|101.56|99.36|101.78|99.58|101.42|99.22|0
1702466400000|2023-12-13 11:20:00|101.53|99.33|101.34|99.14|101.53|99.33|101.34|99.14|0
1702466700000|2023-12-13 11:25:00|101.38|99.18|101.49|99.29|101.56|99.36|101.27|99.07|0
1702467000000|2023-12-13 11:30:00|101.45|99.25|101.34|99.14|101.49|99.29|101.27|99.07|0
1702467300000|2023-12-13 11:35:00|101.27|99.07|101.34|99.14|101.48|99.28|101.27|99.07|0
1702467600000|2023-12-13 11:40:00|101.38|99.18|101.34|99.14|101.41|99.21|101.19|98.99|0
1702467900000|2023-12-13 11:45:00|101.41|99.21|101.62|99.42|101.7|99.5|101.41|99.21|0
1702468200000|2023-12-13 11:50:00|101.55|99.35|101.62|99.42|101.7|99.5|101.48|99.28|0
1702468500000|2023-12-13 11:55:00|101.69|99.49|101.62|99.42|101.77|99.57|101.62|99.42|0
1702468800000|2023-12-13 12:00:00|101.69|99.49|101.62|99.42|101.76|99.56|101.47|99.27|0
1702469100000|2023-12-13 12:05:00|101.69|99.49|101.98|99.78|101.98|99.78|101.66|99.46|0
1702469400000|2023-12-13 12:10:00|101.91|99.71|101.62|99.42|101.94|99.74|101.54|99.34|0
1702469700000|2023-12-13 12:15:00|101.65|99.45|101.69|99.49|101.69|99.49|101.58|99.38|0
1702470000000|2023-12-13 12:20:00|101.65|99.45|102.05|99.85|102.05|99.85|101.65|99.45|0
1702470300000|2023-12-13 12:25:00|102.09|99.89|102.12|99.92|102.19|99.99|102.05|99.85|0
1702470600000|2023-12-13 12:30:00|102.05|99.85|101.75|99.55|102.12|99.92|101.75|99.55|0
1702470900000|2023-12-13 12:35:00|101.83|99.63|101.97|99.77|102.12|99.92|101.68|99.48|0
1702471200000|2023-12-13 12:40:00|102.01|99.81|102.26|100.06|102.26|100.06|101.97|99.77|0
1702471500000|2023-12-13 12:45:00|102.22|100.02|102.18|99.98|102.26|100.06|102.08|99.88|0
1702471800000|2023-12-13 12:50:00|102.26|100.06|102.11|99.91|102.26|100.06|101.97|99.77|0
1702472100000|2023-12-13 12:55:00|102.04|99.84|102.18|99.98|102.25|100.05|102.04|99.84|0
1702472400000|2023-12-13 13:00:00|102.11|99.91|102.11|99.91|102.25|100.05|102.03|99.83|0
1702472700000|2023-12-13 13:05:00|102.03|99.83|101.96|99.76|102.11|99.91|101.89|99.69|0
1702473000000|2023-12-13 13:10:00|102.03|99.83|102.03|99.83|102.32|100.12|101.96|99.76|0
1702473300000|2023-12-13 13:15:00|102.1|99.9|102.17|99.97|102.18|99.98|101.96|99.76|0
1702473600000|2023-12-13 13:20:00|102.1|99.9|101.88|99.68|102.17|99.97|101.88|99.68|0
1702473900000|2023-12-13 13:25:00|101.96|99.76|101.81|99.61|101.96|99.76|101.52|99.32|0
1702474200000|2023-12-13 13:30:00|101.74|99.54|101.73|99.53|101.81|99.61|100.87|98.67|0
1702474500000|2023-12-13 13:35:00|101.66|99.46|101.15|98.95|101.66|99.46|100.87|98.67|0
1702474800000|2023-12-13 13:40:00|101.23|99.03|101.01|98.81|101.66|99.46|101.01|98.81|0
1702475100000|2023-12-13 13:45:00|100.87|98.67|100.5|98.3|101.15|98.95|100.36|98.16|0
1702475400000|2023-12-13 13:50:00|100.54|98.34|100.14|97.94|100.72|98.52|100.07|97.87|0
1702475700000|2023-12-13 13:55:00|100.22|98.02|100.29|98.09|100.57|98.37|100.22|98.02|0
1702476000000|2023-12-13 14:00:00|100.32|98.12|100.28|98.08|100.5|98.3|100.21|98.01|0
1702476300000|2023-12-13 14:05:00|100.43|98.23|100.57|98.37|100.71|98.51|100.36|98.16|0
1702476600000|2023-12-13 14:10:00|100.64|98.44|100.86|98.66|100.86|98.66|100.35|98.15|0
1702476900000|2023-12-13 14:15:00|100.89|98.69|101.14|98.94|101.14|98.94|100.71|98.51|0
1702477200000|2023-12-13 14:20:00|101.21|99.01|101.21|99.01|101.21|99.01|101|98.8|0
1702477500000|2023-12-13 14:25:00|101.18|98.98|102.66|100.46|102.81|100.61|101.18|98.98|0
1702477800000|2023-12-13 14:30:00|102.73|100.53|101.64|99.44|103.17|100.97|101.64|99.44|0
1702478100000|2023-12-13 14:35:00|101.57|99.37|102.08|99.88|102.22|100.02|101.57|99.37|0
1702478400000|2023-12-13 14:40:00|101.93|99.73|102.73|100.53|102.8|100.6|101.79|99.59|0
1702478700000|2023-12-13 14:45:00|102.66|100.46|102.58|100.38|102.95|100.75|102.44|100.24|0
1702479000000|2023-12-13 14:50:00|102.66|100.46|102.76|100.56|103.02|100.82|102.58|100.38|0
1702479300000|2023-12-13 14:55:00|102.8|100.6|102.65|100.45|102.95|100.75|102.43|100.23|0
1702479600000|2023-12-13 15:00:00|102.87|100.67|102.87|100.67|103.02|100.82|102.58|100.38|0
1702479900000|2023-12-13 15:05:00|102.8|100.6|102.36|100.16|103.16|100.96|102.36|100.16|0
1702480200000|2023-12-13 15:10:00|102.28|100.08|102.14|99.94|102.28|100.08|101.85|99.65|0
1702480500000|2023-12-13 15:15:00|102.21|100.01|101.63|99.43|102.21|100.01|101.63|99.43|0
1702480800000|2023-12-13 15:20:00|101.56|99.36|101.55|99.35|102.06|99.86|101.48|99.28|0
1702481100000|2023-12-13 15:25:00|101.48|99.28|101.55|99.35|101.84|99.64|101.48|99.28|0
1702481400000|2023-12-13 15:30:00|101.62|99.42|101.77|99.57|101.84|99.64|101.12|98.92|0
1702481700000|2023-12-13 15:35:00|101.7|99.5|101.26|99.06|101.77|99.57|101.04|98.84|0
1702482000000|2023-12-13 15:40:00|101.19|98.99|100.83|98.63|101.4|99.2|100.83|98.63|0
1702482300000|2023-12-13 15:45:00|100.75|98.55|100.25|98.05|100.9|98.7|100.25|98.05|0
1702482600000|2023-12-13 15:50:00|100.32|98.12|100.68|98.48|100.75|98.55|100.32|98.12|0
1702482900000|2023-12-13 15:55:00|100.72|98.52|100.68|98.48|100.82|98.62|100.39|98.19|0
1702483200000|2023-12-13 16:00:00|100.61|98.41|100.53|98.33|100.61|98.41|100.1|97.9|0
1702483500000|2023-12-13 16:05:00|100.6|98.4|101|98.8|101.18|98.98|100.6|98.4|0
1702483800000|2023-12-13 16:10:00|100.96|98.76|101.03|98.83|101.32|99.12|100.89|98.69|0
1702484100000|2023-12-13 16:15:00|100.89|98.69|100.96|98.76|101.1|98.9|100.67|98.47|0
1702484400000|2023-12-13 16:20:00|101.03|98.83|101.25|99.05|101.25|99.05|100.67|98.47|0
1702484700000|2023-12-13 16:25:00|101.32|99.12|101.39|99.19|101.46|99.26|101.1|98.9|0
1702485000000|2023-12-13 16:30:00|101.32|99.12|101.31|99.11|101.53|99.33|100.95|98.75|0
1702485300000|2023-12-13 16:35:00|101.39|99.19|101.6|99.4|101.75|99.55|101.1|98.9|0
1702485600000|2023-12-13 16:40:00|101.67|99.47|101.53|99.33|101.82|99.62|101.31|99.11|0
1702485900000|2023-12-13 16:45:00|101.6|99.4|101.6|99.4|101.82|99.62|101.31|99.11|0
1702486200000|2023-12-13 16:50:00|101.53|99.33|101.52|99.32|101.96|99.76|101.45|99.25|0
1702486500000|2023-12-13 16:55:00|101.6|99.4|102.1|99.9|102.18|99.98|101.6|99.4|0
1702486800000|2023-12-13 17:00:00|102.03|99.83|102.39|100.19|102.61|100.41|101.96|99.76|0
1702487100000|2023-12-13 17:05:00|102.32|100.12|102.32|100.12|102.61|100.41|102.25|100.05|0
1702487400000|2023-12-13 17:10:00|102.39|100.19|102.1|99.9|102.39|100.19|101.95|99.75|0
1702487700000|2023-12-13 17:15:00|102.03|99.83|102.31|100.11|102.32|100.12|102.02|99.82|0
1702488000000|2023-12-13 17:20:00|102.28|100.08|102.46|100.26|102.46|100.26|102.1|99.9|0
1702488300000|2023-12-13 17:25:00|102.39|100.19|102.38|100.18|102.46|100.26|102.09|99.89|0
1702488600000|2023-12-13 17:30:00|102.46|100.26|102.31|100.11|102.75|100.55|102.09|99.89|0
1702488900000|2023-12-13 17:35:00|102.38|100.18|102.31|100.11|102.89|100.69|102.31|100.11|0
1702489200000|2023-12-13 17:40:00|102.38|100.18|102.53|100.33|102.75|100.55|102.31|100.11|0
1702489500000|2023-12-13 17:45:00|102.6|100.4|102.31|100.11|102.67|100.47|102.31|100.11|0
1702489800000|2023-12-13 17:50:00|102.23|100.03|102.3|100.1|102.38|100.18|102.16|99.96|0
1702490100000|2023-12-13 17:55:00|102.23|100.03|102.45|100.25|102.59|100.39|102.23|100.03|0
1702490400000|2023-12-13 18:00:00|102.37|100.17|103.1|100.9|103.1|100.9|102.37|100.17|0
1702490700000|2023-12-13 18:05:00|103.03|100.83|103.25|101.05|103.32|101.12|102.96|100.76|0
1702491000000|2023-12-13 18:10:00|103.32|101.12|103.1|100.9|103.47|101.27|102.95|100.75|0
1702491300000|2023-12-13 18:15:00|103.03|100.83|103.39|101.19|103.54|101.34|102.95|100.75|0
1702491600000|2023-12-13 18:20:00|103.47|101.27|103.17|100.97|103.58|101.38|103.17|100.97|0
1702491900000|2023-12-13 18:25:00|103.24|101.04|103.39|101.19|103.46|101.26|103.02|100.82|0
1702492200000|2023-12-13 18:30:00|103.32|101.12|103.24|101.04|103.54|101.34|103.09|100.89|0
1702492500000|2023-12-13 18:35:00|103.17|100.97|103.69|101.49|103.92|101.72|103.17|100.97|0
1702492800000|2023-12-13 18:40:00|103.62|101.42|103.69|101.49|103.91|101.71|103.55|101.35|0
1702493100000|2023-12-13 18:45:00|103.62|101.42|103.47|101.27|103.69|101.49|103.33|101.13|0
1702493400000|2023-12-13 18:50:00|103.54|101.34|102.96|100.76|103.54|101.34|102.89|100.69|0
1702493700000|2023-12-13 18:55:00|102.88|100.68|103.43|101.23|103.43|101.23|102.74|100.54|0
1702494000000|2023-12-13 19:00:00|103.36|101.16|96.83|94.63|103.36|101.16|96.83|94.63|0
1702494300000|2023-12-13 19:05:00|96.62|94.42|95.52|93.32|97.25|95.05|95.52|93.32|0
1702494600000|2023-12-13 19:10:00|95.45|93.25|95.45|93.25|96|93.8|95.38|93.18|0
1702494900000|2023-12-13 19:15:00|95.38|93.18|94.9|92.7|95.51|93.31|94.9|92.7|0
1702495200000|2023-12-13 19:20:00|94.97|92.77|94.21|92.01|94.97|92.77|93.47|91.27|0
1702495500000|2023-12-13 19:25:00|94.15|91.95|94.55|92.35|95.03|92.83|94.14|91.94|0
1702495800000|2023-12-13 19:30:00|94.48|92.28|94.78|92.58|97.24|95.04|94.21|92.01|0
1702496100000|2023-12-13 19:35:00|94.71|92.51|92.76|90.56|94.71|92.51|92.76|90.56|0
1702496400000|2023-12-13 19:40:00|92.69|90.49|91.5|89.3|92.83|90.63|91.17|88.97|0
1702496700000|2023-12-13 19:45:00|91.44|89.24|91.44|89.24|92.16|89.96|90.91|88.71|0
1702497000000|2023-12-13 19:50:00|91.63|89.43|91.65|89.45|93.51|91.31|91.11|88.91|0
1702497300000|2023-12-13 19:55:00|91.71|89.51|91.12|88.92|91.71|89.51|90.28|88.08|0
1702497600000|2023-12-13 20:00:00|91.06|88.86|88.73|86.53|91.58|89.38|88.73|86.53|0
1702497900000|2023-12-13 20:05:00|88.67|86.47|90.08|87.88|90.53|88.33|88.54|86.34|0
1702498200000|2023-12-13 20:10:00|90.01|87.81|91.64|89.44|91.64|89.44|88.87|86.67|0
1702498500000|2023-12-13 20:15:00|91.9|89.7|92.49|90.29|92.56|90.36|91.31|89.11|0
1702498800000|2023-12-13 20:20:00|92.43|90.23|94.96|92.76|94.96|92.76|92.23|90.03|0
1702499100000|2023-12-13 20:25:00|94.89|92.69|93.55|91.35|95.5|93.3|93.42|91.22|0
1702499400000|2023-12-13 20:30:00|93.75|91.55|93.35|91.15|94.62|92.42|93.22|91.02|0
1702499700000|2023-12-13 20:35:00|93.28|91.08|91.04|88.84|93.28|91.08|91.04|88.84|0
1702500000000|2023-12-13 20:40:00|90.98|88.78|90.98|88.78|91.37|89.17|90.78|88.58|0
1702500300000|2023-12-13 20:45:00|90.91|88.71|91.17|88.97|91.63|89.43|90.91|88.71|0
1702500600000|2023-12-13 20:50:00|90.98|88.78|91.33|89.13|92.75|90.55|90.84|88.64|0
1702500900000|2023-12-13 20:55:00|91.36|89.16|89.29|87.09|91.36|89.16|89.29|87.09|0
1702501200000|2023-12-13 21:00:00|89.16|86.96|87.98|85.78|90.16|87.96|87.53|85.33|0
1702501500000|2023-12-13 21:05:00|88.04|85.84|88.04|85.84|88.55|86.35|87.98|85.78|0
1702501800000|2023-12-13 21:10:00|87.91|85.71|87.66|85.46|87.91|85.71|87.47|85.27|0
1702502100000|2023-12-13 21:15:00|87.72|85.52|89.69|87.29|89.75|87.35|87.72|85.52|0
1702502400000|2023-12-13 21:20:00|89.62|87.22|88.17|85.77|89.69|87.29|88.11|85.71|0
1702502700000|2023-12-13 21:25:00|88.2|85.8|88.49|86.09|88.49|86.09|88.11|85.71|0
1702503000000|2023-12-13 21:30:00|88.55|86.15|88.42|86.02|88.62|86.22|88.36|85.96|0
1702503300000|2023-12-13 21:35:00|88.49|86.09|88.55|86.15|88.62|86.22|88.49|86.09|0
1702503600000|2023-12-13 21:40:00|88.49|86.09|88.61|86.21|88.68|86.28|88.36|85.96|0
1702503900000|2023-12-13 21:45:00|88.55|86.15|88.84|86.44|88.87|86.47|88.55|86.15|0
1702504200000|2023-12-13 21:50:00|88.87|86.47|89.06|86.66|89.06|86.66|88.74|86.34|0
1702504500000|2023-12-13 21:55:00|89.03|86.63|89.15|86.75|89.22|86.82|88.99|86.59|0
1702504800000|2023-12-13 22:00:00|89.22|86.82|89.32|86.92|89.34|86.94|89.22|86.82|0
1702505100000|2023-12-13 22:05:00|89.29|86.89|89.19|86.79|89.35|86.95|89.15|86.75|0
1702505400000|2023-12-13 22:10:00|89.28|86.88|89.29|86.89|89.33|86.93|89.17|86.77|0
1702505700000|2023-12-13 22:15:00|89.19|86.79|89.09|86.69|89.2|86.8|89.05|86.65|0
1702506000000|2023-12-13 22:20:00|89.08|86.68|88.94|86.54|89.08|86.68|88.86|86.46|0
1702506300000|2023-12-13 22:25:00|88.87|86.47|88.83|86.43|88.87|86.47|88.82|86.42|0
1702506600000|2023-12-13 22:30:00|88.78|86.38|88.78|86.38|88.79|86.39|88.77|86.37|0
1702506900000|2023-12-13 22:35:00|88.76|86.36|88.67|86.27|88.76|86.36|88.67|86.27|0
1702507200000|2023-12-13 22:40:00|88.64|86.24|88.56|86.16|88.67|86.27|88.56|86.16|0
1702507500000|2023-12-13 22:45:00|88.6|86.2|88.51|86.11|88.6|86.2|88.48|86.08|0
1702507800000|2023-12-13 22:50:00|88.52|86.12|88.46|86.06|88.52|86.12|88.46|86.06|0
1702508100000|2023-12-13 22:55:00|88.47|86.07|88.55|86.15|88.55|86.15|88.44|86.04|0
1702508400000|2023-12-13 23:00:00|88.3|85.9|88.01|85.61|88.59|86.19|88.01|85.61|0
1702508700000|2023-12-13 23:05:00|87.95|85.55|87.76|85.36|88.01|85.61|87.69|85.29|0
1702509000000|2023-12-13 23:10:00|87.73|85.33|87.88|85.48|87.88|85.48|87.57|85.17|0
1702509300000|2023-12-13 23:15:00|87.82|85.42|87.94|85.54|88.01|85.61|87.82|85.42|0
1702509600000|2023-12-13 23:20:00|87.88|85.48|87.5|85.1|87.94|85.54|87.5|85.1|0
1702509900000|2023-12-13 23:25:00|87.56|85.16|87.37|84.97|87.62|85.22|87.31|84.91|0
1702510200000|2023-12-13 23:30:00|87.43|85.03|87.31|84.91|87.43|85.03|87.24|84.84|0
1702510500000|2023-12-13 23:35:00|87.24|84.84|87.11|84.71|87.31|84.91|87.11|84.71|0
1702510800000|2023-12-13 23:40:00|87.18|84.78|86.55|84.15|87.18|84.78|86.55|84.15|0
1702511100000|2023-12-13 23:45:00|86.61|84.21|86.61|84.21|86.73|84.33|86.54|84.14|0
1702511400000|2023-12-13 23:50:00|86.64|84.24|86.61|84.21|86.67|84.27|86.36|83.96|0
1702511700000|2023-12-13 23:55:00|86.58|84.18|86.48|84.08|86.67|84.27|86.48|84.08|0
1702512000000|2023-12-14 00:00:00|86.54|84.14|86.23|83.83|86.54|84.14|86.16|83.76|0
1702512300000|2023-12-14 00:05:00|86.2|83.8|86.1|83.7|86.29|83.89|85.91|83.51|0
1702512600000|2023-12-14 00:10:00|86.07|83.67|85.66|83.26|86.1|83.7|85.6|83.2|0
1702512900000|2023-12-14 00:15:00|85.72|83.32|85.23|82.83|85.85|83.45|85.1|82.7|0
1702513200000|2023-12-14 00:20:00|85.22|82.82|85.16|82.76|85.35|82.95|85.1|82.7|0
1702513500000|2023-12-14 00:25:00|85.22|82.82|85.16|82.76|85.22|82.82|84.85|82.45|0
1702513800000|2023-12-14 00:30:00|85.04|82.64|84.91|82.51|85.04|82.64|84.73|82.33|0
1702514100000|2023-12-14 00:35:00|84.85|82.45|84.91|82.51|85.03|82.63|84.73|82.33|0
1702514400000|2023-12-14 00:40:00|84.85|82.45|84.85|82.45|85.13|82.73|84.78|82.38|0
1702514700000|2023-12-14 00:45:00|84.78|82.38|84.6|82.2|84.97|82.57|84.6|82.2|0
1702515000000|2023-12-14 00:50:00|84.66|82.26|84.78|82.38|84.88|82.48|84.6|82.2|0
1702515300000|2023-12-14 00:55:00|84.81|82.41|84.66|82.26|84.84|82.44|84.66|82.26|0
1702515600000|2023-12-14 01:00:00|84.72|82.32|84.72|82.32|84.81|82.41|84.59|82.19|0
1702515900000|2023-12-14 01:05:00|84.69|82.29|84.84|82.44|84.84|82.44|84.59|82.19|0
1702516200000|2023-12-14 01:10:00|84.87|82.47|84.84|82.44|84.9|82.5|84.65|82.25|0
1702516500000|2023-12-14 01:15:00|84.9|82.5|85.26|82.86|85.57|83.17|84.59|82.19|0
1702516800000|2023-12-14 01:20:00|85.2|82.8|85.32|82.92|85.45|83.05|85.2|82.8|0
1702517100000|2023-12-14 01:25:00|85.38|82.98|85.44|83.04|85.51|83.11|85.38|82.98|0
1702517400000|2023-12-14 01:30:00|85.28|83.08|84.54|82.34|85.28|83.08|84.54|82.34|0
1702517700000|2023-12-14 01:35:00|84.48|82.28|84.85|82.65|84.85|82.65|84.36|82.16|0
1702518000000|2023-12-14 01:40:00|84.91|82.71|84.97|82.77|85.03|82.83|84.85|82.65|0
1702518300000|2023-12-14 01:45:00|85.03|82.83|85.09|82.89|85.22|83.02|84.97|82.77|0
1702518600000|2023-12-14 01:50:00|85.06|82.86|84.9|82.7|85.06|82.86|84.84|82.64|0
1702518900000|2023-12-14 01:55:00|84.97|82.77|84.72|82.52|84.97|82.77|84.72|82.52|0
1702519200000|2023-12-14 02:00:00|84.78|82.58|84.47|82.27|84.78|82.58|84.47|82.27|0
1702519500000|2023-12-14 02:05:00|84.53|82.33|84.35|82.15|84.65|82.45|84.35|82.15|0
1702519800000|2023-12-14 02:10:00|84.41|82.21|84.22|82.02|84.47|82.27|84.16|81.96|0
1702520100000|2023-12-14 02:15:00|84.16|81.96|84.28|82.08|84.28|82.08|84.16|81.96|0
1702520400000|2023-12-14 02:20:00|84.34|82.14|84.1|81.9|84.34|82.14|84.03|81.83|0
1702520700000|2023-12-14 02:25:00|84.16|81.96|83.97|81.77|84.22|82.02|83.97|81.77|0
1702521000000|2023-12-14 02:30:00|84.03|81.83|84.09|81.89|84.15|81.95|83.85|81.65|0
1702521300000|2023-12-14 02:35:00|84.15|81.95|84.34|82.14|84.34|82.14|84.03|81.83|0
1702521600000|2023-12-14 02:40:00|84.4|82.2|84.64|82.44|84.77|82.57|84.34|82.14|0
1702521900000|2023-12-14 02:45:00|84.7|82.5|84.52|82.32|84.77|82.57|84.46|82.26|0
1702522200000|2023-12-14 02:50:00|84.46|82.26|84.58|82.38|84.58|82.38|84.39|82.19|0
1702522500000|2023-12-14 02:55:00|84.52|82.32|84.51|82.31|84.58|82.38|84.45|82.25|0
1702522800000|2023-12-14 03:00:00|84.45|82.25|84.48|82.28|84.51|82.31|84.33|82.13|0
1702523100000|2023-12-14 03:05:00|84.45|82.25|84.45|82.25|84.51|82.31|84.39|82.19|0
1702523400000|2023-12-14 03:10:00|84.51|82.31|84.57|82.37|84.57|82.37|84.45|82.25|0
1702523700000|2023-12-14 03:15:00|84.63|82.43|84.75|82.55|84.82|82.62|84.63|82.43|0
1702524000000|2023-12-14 03:20:00|84.82|82.62|84.81|82.61|84.94|82.74|84.69|82.49|0
1702524300000|2023-12-14 03:25:00|84.88|82.68|85.06|82.86|85.06|82.86|84.81|82.61|0
1702524600000|2023-12-14 03:30:00|85|82.8|84.93|82.73|85|82.8|84.87|82.67|0
1702524900000|2023-12-14 03:35:00|85|82.8|85.43|83.23|85.49|83.29|85|82.8|0
1702525200000|2023-12-14 03:40:00|85.37|83.17|85.36|83.16|85.49|83.29|85.3|83.1|0
1702525500000|2023-12-14 03:45:00|85.43|83.23|85.24|83.04|85.49|83.29|85.24|83.04|0
1702525800000|2023-12-14 03:50:00|85.27|83.07|85.24|83.04|85.42|83.22|85.18|82.98|0
1702526100000|2023-12-14 03:55:00|85.18|82.98|84.99|82.79|85.18|82.98|84.99|82.79|0
1702526400000|2023-12-14 04:00:00|85.05|82.85|84.93|82.73|85.05|82.85|84.86|82.66|0
1702526700000|2023-12-14 04:05:00|84.86|82.66|84.55|82.35|84.86|82.66|84.52|82.32|0
1702527000000|2023-12-14 04:10:00|84.62|82.42|84.49|82.29|84.62|82.42|84.49|82.29|0
1702527300000|2023-12-14 04:15:00|84.55|82.35|84.31|82.11|84.55|82.35|84.31|82.11|0
1702527600000|2023-12-14 04:20:00|84.37|82.17|84.37|82.17|84.37|82.17|84.3|82.1|0
1702527900000|2023-12-14 04:25:00|84.43|82.23|84.43|82.23|84.49|82.29|84.36|82.16|0
1702528200000|2023-12-14 04:30:00|84.42|82.22|84.42|82.22|84.42|82.22|84.3|82.1|0
1702528500000|2023-12-14 04:35:00|84.48|82.28|84.55|82.35|84.61|82.41|84.42|82.22|0
1702528800000|2023-12-14 04:40:00|84.54|82.34|84.36|82.16|84.61|82.41|84.36|82.16|0
1702529100000|2023-12-14 04:45:00|84.3|82.1|84.05|81.85|84.3|82.1|84.05|81.85|0
1702529400000|2023-12-14 04:50:00|84.11|81.91|83.99|81.79|84.11|81.91|83.93|81.73|0
1702529700000|2023-12-14 04:55:00|83.96|81.76|83.93|81.73|84.02|81.82|83.93|81.73|0
1702530000000|2023-12-14 05:00:00|83.86|81.66|83.92|81.72|84.05|81.85|83.86|81.66|0
1702530300000|2023-12-14 05:05:00|83.99|81.79|84.04|81.84|84.08|81.88|83.98|81.78|0
1702530600000|2023-12-14 05:10:00|84.11|81.91|83.98|81.78|84.11|81.91|83.92|81.72|0
1702530900000|2023-12-14 05:15:00|84.04|81.84|84.1|81.9|84.16|81.96|83.92|81.72|0
1702531200000|2023-12-14 05:20:00|84.04|81.84|84.04|81.84|84.1|81.9|83.98|81.78|0
1702531500000|2023-12-14 05:25:00|84.1|81.9|84.1|81.9|84.16|81.96|84.04|81.84|0
1702531800000|2023-12-14 05:30:00|84.16|81.96|84.22|82.02|84.22|82.02|84.1|81.9|0
1702532100000|2023-12-14 05:35:00|84.25|82.05|84.34|82.14|84.53|82.33|84.25|82.05|0
1702532400000|2023-12-14 05:40:00|84.4|82.2|84.65|82.45|84.71|82.51|84.34|82.14|0
1702532700000|2023-12-14 05:45:00|84.59|82.39|84.58|82.38|84.59|82.39|84.4|82.2|0
1702533000000|2023-12-14 05:50:00|84.52|82.32|84.4|82.2|84.58|82.38|84.4|82.2|0
1702533300000|2023-12-14 05:55:00|84.46|82.26|84.46|82.26|84.52|82.32|84.4|82.2|0
1702533600000|2023-12-14 06:00:00|84.52|82.32|84.4|82.2|84.7|82.5|84.4|82.2|0
1702533900000|2023-12-14 06:05:00|84.46|82.26|84.7|82.5|84.7|82.5|84.33|82.13|0
1702534200000|2023-12-14 06:10:00|84.64|82.44|84.52|82.32|84.64|82.44|84.46|82.26|0
1702534500000|2023-12-14 06:15:00|84.58|82.38|84.45|82.25|84.58|82.38|84.45|82.25|0
1702534800000|2023-12-14 06:20:00|84.48|82.28|84.57|82.37|84.57|82.37|84.45|82.25|0
1702535100000|2023-12-14 06:25:00|84.51|82.31|84.63|82.43|84.7|82.5|84.45|82.25|0
1702535400000|2023-12-14 06:30:00|84.7|82.5|84.39|82.19|84.7|82.5|84.39|82.19|0
1702535700000|2023-12-14 06:35:00|84.42|82.22|84.2|82|84.45|82.25|84.14|81.94|0
1702536000000|2023-12-14 06:40:00|84.14|81.94|84.2|82|84.38|82.18|84.14|81.94|0
1702536300000|2023-12-14 06:45:00|84.26|82.06|84.5|82.3|84.57|82.37|84.23|82.03|0
1702536600000|2023-12-14 06:50:00|84.57|82.37|84.5|82.3|84.57|82.37|84.38|82.18|0
1702536900000|2023-12-14 06:55:00|84.56|82.36|84.26|82.06|84.56|82.36|84.26|82.06|0
1702537200000|2023-12-14 07:00:00|84.32|82.12|84.62|82.42|84.69|82.49|84.29|82.09|0
1702537500000|2023-12-14 07:05:00|84.68|82.48|84.81|82.61|84.9|82.7|84.62|82.42|0
1702537800000|2023-12-14 07:10:00|84.87|82.67|84.87|82.67|84.93|82.73|84.68|82.48|0
1702538100000|2023-12-14 07:15:00|84.8|82.6|84.8|82.6|85.08|82.88|84.74|82.54|0
1702538400000|2023-12-14 07:20:00|84.77|82.57|85.22|83.02|86.33|84.13|84.68|82.48|0
1702538700000|2023-12-14 07:25:00|85.16|82.96|85.66|83.46|85.72|83.52|85.16|82.96|0
1702539000000|2023-12-14 07:30:00|85.72|83.52|85.96|83.76|86.03|83.83|85.59|83.39|0
1702539300000|2023-12-14 07:35:00|85.9|83.7|85.96|83.76|86.09|83.89|85.84|83.64|0
1702539600000|2023-12-14 07:40:00|86.03|83.83|85.9|83.7|86.03|83.83|85.78|83.58|0
1702539900000|2023-12-14 07:45:00|85.84|83.64|85.96|83.76|86.09|83.89|85.84|83.64|0
1702540200000|2023-12-14 07:50:00|85.9|83.7|85.83|83.63|85.9|83.7|85.53|83.33|0
1702540500000|2023-12-14 07:55:00|85.9|83.7|86.39|84.19|86.39|84.19|85.83|83.63|0
1702540800000|2023-12-14 08:00:00|86.33|84.13|85.96|83.76|86.33|84.13|85.83|83.63|0
1702541100000|2023-12-14 08:05:00|85.89|83.69|85.77|83.57|85.95|83.75|85.52|83.32|0
1702541400000|2023-12-14 08:10:00|85.71|83.51|84.65|82.45|85.83|83.63|84.65|82.45|0
1702541700000|2023-12-14 08:15:00|84.72|82.52|86.14|83.94|86.32|84.12|84.72|82.52|0
1702542000000|2023-12-14 08:20:00|86.08|83.88|85.27|83.07|86.45|84.25|85.27|83.07|0
1702542300000|2023-12-14 08:25:00|85.39|83.19|84.71|82.51|85.51|83.31|84.65|82.45|0
1702542600000|2023-12-14 08:30:00|84.65|82.45|85.29|82.43|85.41|82.55|84.5|81.83|0
1702542900000|2023-12-14 08:35:00|85.35|82.49|85.35|82.49|85.78|82.92|85.1|82.24|0
1702543200000|2023-12-14 08:40:00|85.41|82.55|84.52|82.32|85.53|82.67|84.4|82.05|0
1702543500000|2023-12-14 08:45:00|84.58|82.38|84.95|82.75|85.14|82.94|84.46|82.26|0
1702543800000|2023-12-14 08:50:00|84.89|82.69|85.07|82.87|85.14|82.94|84.64|82.44|0
1702544100000|2023-12-14 08:55:00|85.13|82.93|85.81|83.61|86.06|83.86|85.07|82.87|0
1702544400000|2023-12-14 09:00:00|85.88|83.68|86.75|84.55|86.78|84.58|85.81|83.61|0
1702544700000|2023-12-14 09:05:00|86.81|84.61|86.62|84.42|87.06|84.86|86.5|84.3|0
1702545000000|2023-12-14 09:10:00|86.56|84.36|87.06|84.86|87.06|84.86|86.37|84.17|0
1702545300000|2023-12-14 09:15:00|87.18|84.98|87.18|84.98|87.37|85.17|86.87|84.67|0
1702545600000|2023-12-14 09:20:00|87.12|84.92|87.43|85.23|87.62|85.42|86.99|84.79|0
1702545900000|2023-12-14 09:25:00|87.37|85.17|87.37|85.17|87.47|85.27|86.9|84.7|0
1702546200000|2023-12-14 09:30:00|87.34|85.14|87.18|84.98|87.56|85.36|86.9|84.7|0
1702546500000|2023-12-14 09:35:00|87.27|85.07|86.99|84.79|87.62|85.42|86.96|84.76|0
1702546800000|2023-12-14 09:40:00|86.93|84.73|86.92|84.72|87.05|84.85|86.74|84.54|0
1702547100000|2023-12-14 09:45:00|86.99|84.79|87.17|84.97|87.36|85.16|86.92|84.72|0
1702547400000|2023-12-14 09:50:00|87.24|85.04|87.3|85.1|87.43|85.23|86.92|84.72|0
1702547700000|2023-12-14 09:55:00|87.24|85.04|86.98|84.78|87.36|85.16|86.98|84.78|0
1702548000000|2023-12-14 10:00:00|87.04|84.84|86.98|84.78|87.42|85.22|86.98|84.78|0
1702548300000|2023-12-14 10:05:00|87.04|84.84|87.17|84.97|87.29|85.09|86.92|84.72|0
1702548600000|2023-12-14 10:10:00|87.23|85.03|86.66|84.46|87.26|85.06|86.6|84.4|0
1702548900000|2023-12-14 10:15:00|86.6|84.4|86.47|84.27|86.79|84.59|86.41|84.21|0
1702549200000|2023-12-14 10:20:00|86.41|84.21|86.16|83.96|86.41|84.21|85.91|83.71|0
1702549500000|2023-12-14 10:25:00|86.29|84.09|85.91|83.71|86.29|84.09|85.88|83.68|0
1702549800000|2023-12-14 10:30:00|85.97|83.77|85.78|83.58|85.97|83.77|85.54|83.34|0
1702550100000|2023-12-14 10:35:00|85.72|83.52|85.38|83.18|85.91|83.71|85.35|83.15|0
1702550400000|2023-12-14 10:40:00|85.35|83.15|85.16|82.96|85.41|83.21|85.1|82.9|0
1702550700000|2023-12-14 10:45:00|85.19|82.99|85.59|83.39|85.72|83.52|85.19|82.99|0
1702551000000|2023-12-14 10:50:00|85.66|83.46|85.9|83.7|85.9|83.7|85.34|83.14|0
1702551300000|2023-12-14 10:55:00|85.84|83.64|85.84|83.64|86.28|84.08|85.84|83.64|0
1702551600000|2023-12-14 11:00:00|85.87|83.67|86.34|84.14|86.52|84.32|85.78|83.58|0
1702551900000|2023-12-14 11:05:00|86.4|84.2|86.21|84.01|86.4|84.2|86.15|83.95|0
1702552200000|2023-12-14 11:10:00|86.15|83.95|85.46|83.26|86.15|83.95|85.46|83.26|0
1702552500000|2023-12-14 11:15:00|85.52|83.32|85.86|83.66|85.89|83.69|85.21|83.01|0
1702552800000|2023-12-14 11:20:00|85.83|83.63|85.77|83.57|85.83|83.63|85.58|83.38|0
1702553100000|2023-12-14 11:25:00|85.83|83.63|86.14|83.94|86.33|84.13|85.71|83.51|0
1702553400000|2023-12-14 11:30:00|86.08|83.88|86.51|84.31|86.51|84.31|85.83|83.63|0
1702553700000|2023-12-14 11:35:00|86.45|84.25|86.39|84.19|86.89|84.69|86.39|84.19|0
1702554000000|2023-12-14 11:40:00|86.45|84.25|86.32|84.12|86.51|84.31|86.07|83.87|0
1702554300000|2023-12-14 11:45:00|86.36|84.16|86.51|84.31|86.63|84.43|86.2|84|0
1702554600000|2023-12-14 11:50:00|86.45|84.25|86.38|84.18|86.63|84.43|86.32|84.12|0
1702554900000|2023-12-14 11:55:00|86.32|84.12|86.44|84.24|86.44|84.24|86.07|83.87|0
1702555200000|2023-12-14 12:00:00|86.38|84.18|85.69|83.49|86.44|84.24|85.69|83.49|0
1702555500000|2023-12-14 12:05:00|85.76|83.56|85.82|83.62|85.94|83.74|85.54|83.34|0
1702555800000|2023-12-14 12:10:00|85.75|83.55|85.5|83.3|85.75|83.55|85.44|83.24|0
1702556100000|2023-12-14 12:15:00|85.44|83.24|85.44|83.24|85.5|83.3|85.26|83.06|0
1702556400000|2023-12-14 12:20:00|85.38|83.18|85.07|82.87|85.5|83.3|85.07|82.87|0
1702556700000|2023-12-14 12:25:00|85.01|82.81|85.38|83.18|85.5|83.3|84.95|82.75|0
1702557000000|2023-12-14 12:30:00|85.31|83.11|85.13|82.93|85.5|83.3|85.13|82.93|0
1702557300000|2023-12-14 12:35:00|85.19|82.99|85.5|83.3|85.5|83.3|85.19|82.99|0
1702557600000|2023-12-14 12:40:00|85.44|83.24|85.37|83.17|85.68|83.48|85.25|83.05|0
1702557900000|2023-12-14 12:45:00|85.43|83.23|85.12|82.92|85.43|83.23|85.06|82.86|0
1702558200000|2023-12-14 12:50:00|85.06|82.86|85.37|83.17|85.43|83.23|84.94|82.74|0
1702558500000|2023-12-14 12:55:00|85.43|83.23|85.55|83.35|85.62|83.42|85.37|83.17|0
1702558800000|2023-12-14 13:00:00|85.43|83.23|86.17|83.97|86.21|84.01|85.24|83.04|0
1702559100000|2023-12-14 13:05:00|86.24|84.04|86.48|84.28|86.61|84.41|86.11|83.91|0
1702559400000|2023-12-14 13:10:00|86.42|84.22|86.2|84|86.42|84.22|85.98|83.78|0
1702559700000|2023-12-14 13:15:00|86.23|84.03|86.54|84.34|86.67|84.47|85.73|83.53|0
1702560000000|2023-12-14 13:20:00|86.42|84.22|86.17|83.97|86.54|84.34|85.92|83.72|0
1702560300000|2023-12-14 13:25:00|86.1|83.9|85.7|83.5|86.23|84.03|85.48|83.28|0
1702560600000|2023-12-14 13:30:00|85.95|83.75|86.1|83.9|86.73|84.53|85.67|83.47|0
1702560900000|2023-12-14 13:35:00|86.16|83.96|85.23|83.03|86.41|84.21|85.23|83.03|0
1702561200000|2023-12-14 13:40:00|85.29|83.09|83.82|81.62|85.35|83.15|83.63|81.43|0
1702561500000|2023-12-14 13:45:00|83.88|81.68|83.82|81.62|84.12|81.92|83.63|81.43|0
1702561800000|2023-12-14 13:50:00|83.75|81.55|84.56|82.36|85.11|82.91|83.57|81.37|0
1702562100000|2023-12-14 13:55:00|84.5|82.3|83.65|81.45|84.5|82.3|83.65|81.45|0
1702562400000|2023-12-14 14:00:00|83.71|81.51|83.52|81.32|84.13|81.93|83.46|81.26|0
1702562700000|2023-12-14 14:05:00|83.46|81.26|84.01|81.81|84.13|81.93|83.16|80.96|0
1702563000000|2023-12-14 14:10:00|83.88|81.68|83.88|81.68|84.49|82.29|83.82|81.62|0
1702563300000|2023-12-14 14:15:00|83.94|81.74|84.49|82.29|84.55|82.35|83.88|81.68|0
1702563600000|2023-12-14 14:20:00|84.55|82.35|85.22|83.02|85.22|83.02|84.55|82.35|0
1702563900000|2023-12-14 14:25:00|84.98|82.78|85.65|83.45|85.96|83.76|84.61|82.41|0
1702564200000|2023-12-14 14:30:00|85.47|83.27|83.76|81.56|85.72|83.52|83.39|81.19|0
1702564500000|2023-12-14 14:35:00|83.7|81.5|85.06|82.86|85.74|83.54|83.7|81.5|0
1702564800000|2023-12-14 14:40:00|85|82.8|83.05|80.85|85.12|82.92|83.05|80.85|0
1702565100000|2023-12-14 14:45:00|82.99|80.79|83.77|81.57|83.83|81.63|82.15|79.95|0
1702565400000|2023-12-14 14:50:00|83.83|81.63|84.26|82.06|84.87|82.67|83.83|81.63|0
1702565700000|2023-12-14 14:55:00|84.32|82.12|85.82|83.62|86.37|84.17|82.56|80.36|0
1702566000000|2023-12-14 15:00:00|85.69|83.49|86.98|84.78|87.23|85.03|85.63|83.43|0
1702566300000|2023-12-14 15:05:00|87.3|85.1|85.97|83.77|87.79|85.59|85.78|83.58|0
1702566600000|2023-12-14 15:10:00|86.03|83.83|86.58|84.38|86.58|84.38|85.41|83.21|0
1702566900000|2023-12-14 15:15:00|86.52|84.32|87.39|85.19|87.96|85.76|86.52|84.32|0
1702567200000|2023-12-14 15:20:00|87.2|85|86.77|84.57|87.83|85.63|86.58|84.38|0
1702567500000|2023-12-14 15:25:00|86.7|84.5|86.89|84.69|87.45|85.25|85.96|83.76|0
1702567800000|2023-12-14 15:30:00|86.7|84.5|86.02|83.82|87.14|84.94|85.9|83.7|0
1702568100000|2023-12-14 15:35:00|85.96|83.76|87.23|85.03|88.14|85.94|85.83|83.63|0
1702568400000|2023-12-14 15:40:00|87.1|84.9|86.92|84.72|87.29|85.09|86.26|84.06|0
1702568700000|2023-12-14 15:45:00|86.79|84.59|86.73|84.53|87.54|85.34|86.48|84.28|0
1702569000000|2023-12-14 15:50:00|86.85|84.65|85.42|83.22|86.85|84.65|85.36|83.16|0
1702569300000|2023-12-14 15:55:00|85.36|83.16|85.48|83.28|86.41|84.21|84.99|82.79|0
1702569600000|2023-12-14 16:00:00|85.42|83.22|86.35|84.15|86.35|84.15|85.18|82.98|0
1702569900000|2023-12-14 16:05:00|86.29|84.09|86.53|84.33|86.85|84.65|85.85|83.65|0
1702570200000|2023-12-14 16:10:00|86.6|84.4|87.91|85.71|87.97|85.77|85.42|83.22|0
1702570500000|2023-12-14 16:15:00|88.04|85.84|87.09|84.89|88.23|86.03|86.97|84.77|0
1702570800000|2023-12-14 16:20:00|87.22|85.02|87.59|85.39|88.03|85.83|87.03|84.83|0
1702571100000|2023-12-14 16:25:00|87.53|85.33|87.12|84.92|87.97|85.77|86.96|84.76|0
1702571400000|2023-12-14 16:30:00|87.15|84.95|87.21|85.01|87.28|85.08|86.4|84.2|0
1702571700000|2023-12-14 16:35:00|87.15|84.95|87.27|85.07|88.03|85.83|87.02|84.82|0
1702572000000|2023-12-14 16:40:00|87.34|85.14|86.09|83.89|87.34|85.14|86.03|83.83|0
1702572300000|2023-12-14 16:45:00|86.15|83.95|85.78|83.58|86.34|84.14|85.47|83.27|0
1702572600000|2023-12-14 16:50:00|85.72|83.52|85.59|83.39|85.96|83.76|85.47|83.27|0
1702572900000|2023-12-14 16:55:00|85.53|83.33|85.65|83.45|85.9|83.7|85.34|83.14|0
1702573200000|2023-12-14 17:00:00|85.59|83.39|84.85|82.65|85.71|83.51|84.79|82.59|0
1702573500000|2023-12-14 17:05:00|84.97|82.77|84.6|82.4|85.22|83.02|84.54|82.34|0
1702573800000|2023-12-14 17:10:00|84.54|82.34|84.05|81.85|84.76|82.56|83.99|81.79|0
1702574100000|2023-12-14 17:15:00|84.11|81.91|85.1|82.9|85.41|83.21|83.87|81.67|0
1702574400000|2023-12-14 17:20:00|85.07|82.87|85.1|82.9|85.22|83.02|84.43|82.23|0
1702574700000|2023-12-14 17:25:00|85.04|82.84|84.31|82.11|85.04|82.84|84.25|82.05|0
1702575000000|2023-12-14 17:30:00|84.25|82.05|84.25|82.05|84.61|82.41|84.18|81.98|0
1702575300000|2023-12-14 17:35:00|84.18|81.98|84.91|82.71|84.91|82.71|84.12|81.92|0
1702575600000|2023-12-14 17:40:00|84.85|82.65|84.24|82.04|84.85|82.65|84.06|81.86|0
1702575900000|2023-12-14 17:45:00|84.3|82.1|84.3|82.1|84.49|82.29|84.06|81.86|0
1702576200000|2023-12-14 17:50:00|84.36|82.16|85.65|83.45|85.65|83.45|84.24|82.04|0
1702576500000|2023-12-14 17:55:00|85.58|83.38|87.51|85.31|87.51|85.31|85.52|83.32|0
1702576800000|2023-12-14 18:00:00|87.44|85.24|88.19|85.99|89.34|87.14|87.08|84.88|0
1702577100000|2023-12-14 18:05:00|88.06|85.86|88.06|85.86|88.38|86.18|87.93|85.73|0
1702577400000|2023-12-14 18:10:00|87.93|85.73|88.06|85.86|88.44|86.24|87.74|85.54|0
1702577700000|2023-12-14 18:15:00|88.18|85.98|88.44|86.24|88.5|86.3|88.06|85.86|0
1702578000000|2023-12-14 18:20:00|88.5|86.3|88.69|86.49|88.82|86.62|88.05|85.85|0
1702578300000|2023-12-14 18:25:00|88.75|86.55|89.39|87.19|89.39|87.19|88.69|86.49|0
1702578600000|2023-12-14 18:30:00|89.32|87.12|88.94|86.74|89.52|87.32|88.81|86.61|0
1702578900000|2023-12-14 18:35:00|89|86.8|89.32|87.12|89.45|87.25|88.94|86.74|0
1702579200000|2023-12-14 18:40:00|89.39|87.19|89.58|87.38|89.71|87.51|89.19|86.99|0
1702579500000|2023-12-14 18:45:00|89.45|87.25|90.41|88.21|90.54|88.34|89.38|87.18|0
1702579800000|2023-12-14 18:50:00|90.48|88.28|92.83|90.63|93.49|91.29|90.48|88.28|0
1702580100000|2023-12-14 18:55:00|92.76|90.56|91.06|88.86|92.76|90.56|90.93|88.73|0
1702580400000|2023-12-14 19:00:00|91.12|88.92|90.54|88.34|91.12|88.92|90.02|87.82|0
1702580700000|2023-12-14 19:05:00|90.6|88.4|90.54|88.34|90.6|88.4|90.08|87.88|0
1702581000000|2023-12-14 19:10:00|90.6|88.4|89.76|87.56|90.99|88.79|89.44|87.24|0
1702581300000|2023-12-14 19:15:00|89.7|87.5|88.99|86.79|89.89|87.69|88.93|86.73|0
1702581600000|2023-12-14 19:20:00|88.93|86.73|88.48|86.28|89.05|86.85|88.48|86.28|0
1702581900000|2023-12-14 19:25:00|88.54|86.34|88.54|86.34|89.05|86.85|88.41|86.21|0
1702582200000|2023-12-14 19:30:00|88.48|86.28|88.35|86.15|88.99|86.79|88.22|86.02|0
1702582500000|2023-12-14 19:35:00|88.41|86.21|88.79|86.59|88.86|86.66|88.09|85.89|0
1702582800000|2023-12-14 19:40:00|88.86|86.66|88.34|86.14|89.05|86.85|88.28|86.08|0
1702583100000|2023-12-14 19:45:00|88.41|86.21|87.9|85.7|88.41|86.21|87.84|85.64|0
1702583400000|2023-12-14 19:50:00|87.84|85.64|88.21|86.01|88.28|86.08|87.84|85.64|0
1702583700000|2023-12-14 19:55:00|88.28|86.08|87.64|85.44|88.28|86.08|87.58|85.38|0
1702584000000|2023-12-14 20:00:00|87.58|85.38|88.08|85.88|88.08|85.88|87.45|85.25|0
1702584300000|2023-12-14 20:05:00|88.15|85.95|87.64|85.44|88.15|85.95|87.45|85.25|0
1702584600000|2023-12-14 20:10:00|87.67|85.47|87.83|85.63|87.96|85.76|87.39|85.19|0
1702584900000|2023-12-14 20:15:00|87.89|85.69|87.32|85.12|88.14|85.94|87.26|85.06|0
1702585200000|2023-12-14 20:20:00|87.26|85.06|87.26|85.06|87.57|85.37|87.2|85|0
1702585500000|2023-12-14 20:25:00|87.2|85|86.69|84.49|87.73|85.53|86.07|83.87|0
1702585800000|2023-12-14 20:30:00|86.63|84.43|86.75|84.55|86.75|84.55|86.25|84.05|0
1702586100000|2023-12-14 20:35:00|86.82|84.62|87|84.8|87.07|84.87|86.19|83.99|0
1702586400000|2023-12-14 20:40:00|86.94|84.74|87.97|85.77|87.97|85.77|86.75|84.55|0
1702586700000|2023-12-14 20:45:00|87.9|85.7|88.03|85.83|88.28|86.08|87.08|84.88|0
1702587000000|2023-12-14 20:50:00|87.84|85.64|87.71|85.51|87.84|85.64|86.89|84.69|0
1702587300000|2023-12-14 20:55:00|87.65|85.45|85.77|83.57|87.77|85.57|85.77|83.57|0
1702587600000|2023-12-14 21:00:00|85.83|83.63|86.51|84.31|86.7|84.5|85.58|83.38|0
1702587900000|2023-12-14 21:05:00|86.64|84.44|86.76|84.56|86.82|84.62|86.45|84.25|0
1702588200000|2023-12-14 21:10:00|86.73|84.53|86.95|84.75|86.95|84.75|86.63|84.43|0
1702588500000|2023-12-14 21:15:00|86.98|84.58|86.98|84.58|87.05|84.65|86.86|84.46|0
1702588800000|2023-12-14 21:20:00|87.05|84.65|87.17|84.77|87.42|85.02|87.05|84.65|0
1702589100000|2023-12-14 21:25:00|87.11|84.71|87.48|85.08|87.48|85.08|87.11|84.71|0
1702589400000|2023-12-14 21:30:00|87.42|85.02|87.42|85.02|87.48|85.08|87.29|84.89|0
1702589700000|2023-12-14 21:35:00|87.39|84.99|87.42|85.02|87.54|85.14|87.36|84.96|0
1702590000000|2023-12-14 21:40:00|87.35|84.95|87.23|84.83|87.42|85.02|87.2|84.8|0
1702590300000|2023-12-14 21:45:00|87.29|84.89|87.1|84.7|87.35|84.95|87.1|84.7|0
1702590600000|2023-12-14 21:50:00|87.16|84.76|87.16|84.76|87.16|84.76|87.04|84.64|0
1702590900000|2023-12-14 21:55:00|87.22|84.82|87.44|85.04|87.44|85.04|87.1|84.7|0
1702591200000|2023-12-14 22:00:00|87.29|84.89|87.48|85.08|87.5|85.1|87.29|84.89|0
1702591500000|2023-12-14 22:05:00|87.47|85.07|87.33|84.93|87.48|85.08|87.33|84.93|0
1702591800000|2023-12-14 22:10:00|87.29|84.89|87.3|84.9|87.5|85.1|87.29|84.89|0
1702592100000|2023-12-14 22:15:00|87.4|85|87.18|84.78|87.4|85|87.18|84.78|0
1702592400000|2023-12-14 22:20:00|87.26|84.86|87.37|84.97|87.48|85.08|87.2|84.8|0
1702592700000|2023-12-14 22:25:00|87.35|84.95|87.51|85.11|87.56|85.16|87.35|84.95|0
1702593000000|2023-12-14 22:30:00|87.54|85.14|87.53|85.13|87.54|85.14|87.53|85.13|0
1702593300000|2023-12-14 22:35:00|87.55|85.15|87.57|85.17|87.6|85.2|87.53|85.13|0
1702593600000|2023-12-14 22:40:00|87.55|85.15|87.57|85.17|87.57|85.17|87.5|85.1|0
1702593900000|2023-12-14 22:45:00|87.56|85.16|87.62|85.22|87.62|85.22|87.5|85.1|0
1702594200000|2023-12-14 22:50:00|87.49|85.09|87.52|85.12|87.62|85.22|87.48|85.08|0
1702594500000|2023-12-14 22:55:00|87.53|85.13|87.56|85.16|87.6|85.2|87.53|85.13|0
1702594800000|2023-12-14 23:00:00|87.61|85.21|87.77|85.37|87.83|85.43|87.2|84.8|0
1702595100000|2023-12-14 23:05:00|87.71|85.31|87.99|85.59|88.08|85.68|87.61|85.21|0
1702595400000|2023-12-14 23:10:00|87.96|85.56|87.7|85.3|87.96|85.56|87.7|85.3|0
1702595700000|2023-12-14 23:15:00|87.58|85.18|87.26|84.86|87.58|85.18|87.26|84.86|0
1702596000000|2023-12-14 23:20:00|87.2|84.8|87.13|84.73|87.26|84.86|87.07|84.67|0
1702596300000|2023-12-14 23:25:00|87.07|84.67|86.82|84.42|87.07|84.67|86.69|84.29|0
1702596600000|2023-12-14 23:30:00|86.75|84.35|86.75|84.35|86.88|84.48|86.69|84.29|0
1702596900000|2023-12-14 23:35:00|86.78|84.38|86.81|84.41|86.94|84.54|86.78|84.38|0
1702597200000|2023-12-14 23:40:00|86.75|84.35|86.75|84.35|86.81|84.41|86.62|84.22|0
1702597500000|2023-12-14 23:45:00|86.72|84.32|86.68|84.28|86.75|84.35|86.56|84.16|0
1702597800000|2023-12-14 23:50:00|86.62|84.22|86.56|84.16|86.62|84.22|86.5|84.1|0
1702598100000|2023-12-14 23:55:00|86.59|84.19|86.56|84.16|86.68|84.28|86.56|84.16|0
1702598400000|2023-12-15 00:00:00|86.62|84.22|86.18|83.78|86.62|84.22|86.12|83.72|0
1702598700000|2023-12-15 00:05:00|86.12|83.72|86.05|83.65|86.24|83.84|86.05|83.65|0
1702599000000|2023-12-15 00:10:00|85.99|83.59|85.99|83.59|86.18|83.78|85.99|83.59|0
1702599300000|2023-12-15 00:15:00|85.93|83.53|86.24|83.84|86.3|83.9|85.8|83.4|0
1702599600000|2023-12-15 00:20:00|86.3|83.9|86.17|83.77|86.42|84.02|86.15|83.75|0
1702599900000|2023-12-15 00:25:00|86.14|83.74|86.36|83.96|86.36|83.96|86.11|83.71|0
1702600200000|2023-12-15 00:30:00|86.3|83.9|86.23|83.83|86.36|83.96|86.11|83.71|0
1702600500000|2023-12-15 00:35:00|86.3|83.9|86.23|83.83|86.42|84.02|86.23|83.83|0
1702600800000|2023-12-15 00:40:00|86.17|83.77|86.17|83.77|86.23|83.83|86.01|83.61|0
1702601100000|2023-12-15 00:45:00|86.23|83.83|86.48|84.08|86.54|84.14|86.17|83.77|0
1702601400000|2023-12-15 00:50:00|86.42|84.02|86.48|84.08|86.54|84.14|86.35|83.95|0
1702601700000|2023-12-15 00:55:00|86.45|84.05|86.35|83.95|86.48|84.08|86.23|83.83|0
1702602000000|2023-12-15 01:00:00|86.32|83.92|86.6|84.2|86.72|84.32|86.23|83.83|0
1702602300000|2023-12-15 01:05:00|86.66|84.26|87.16|84.76|87.29|84.89|86.6|84.2|0
1702602600000|2023-12-15 01:10:00|87.22|84.82|86.91|84.51|87.29|84.89|86.66|84.26|0
1702602900000|2023-12-15 01:15:00|86.85|84.45|86.47|84.07|86.85|84.45|86.34|83.94|0
1702603200000|2023-12-15 01:20:00|86.5|84.1|86.34|83.94|86.5|84.1|86.28|83.88|0
1702603500000|2023-12-15 01:25:00|86.31|83.91|86.28|83.88|86.53|84.13|86.28|83.88|0
1702603800000|2023-12-15 01:30:00|86.18|83.98|86.3|84.1|86.36|84.16|86.05|83.85|0
1702604100000|2023-12-15 01:35:00|86.24|84.04|86.18|83.98|86.33|84.13|86.11|83.91|0
1702604400000|2023-12-15 01:40:00|86.15|83.95|86.24|84.04|86.3|84.1|86.11|83.91|0
1702604700000|2023-12-15 01:45:00|86.27|84.07|86.05|83.85|86.27|84.07|85.99|83.79|0
1702605000000|2023-12-15 01:50:00|86.02|83.82|86.23|84.03|86.3|84.1|86.02|83.82|0
1702605300000|2023-12-15 01:55:00|86.27|84.07|86.2|84|86.3|84.1|86.11|83.91|0
1702605600000|2023-12-15 02:00:00|86.23|84.03|86.23|84.03|86.29|84.09|86.11|83.91|0
1702605900000|2023-12-15 02:05:00|86.2|84|86.04|83.84|86.2|84|85.92|83.72|0
1702606200000|2023-12-15 02:10:00|86.1|83.9|85.98|83.78|86.1|83.9|85.92|83.72|0
1702606500000|2023-12-15 02:15:00|86.04|83.84|85.85|83.65|86.04|83.84|85.82|83.62|0
1702606800000|2023-12-15 02:20:00|85.91|83.71|85.66|83.46|85.91|83.71|85.66|83.46|0
1702607100000|2023-12-15 02:25:00|85.73|83.53|85.66|83.46|85.73|83.53|85.54|83.34|0
1702607400000|2023-12-15 02:30:00|85.63|83.43|85.72|83.52|85.72|83.52|85.54|83.34|0
1702607700000|2023-12-15 02:35:00|85.75|83.55|85.97|83.77|86.03|83.83|85.66|83.46|0
1702608000000|2023-12-15 02:40:00|85.94|83.74|85.97|83.77|85.97|83.77|85.78|83.58|0
1702608300000|2023-12-15 02:45:00|85.91|83.71|85.9|83.7|86.03|83.83|85.9|83.7|0
1702608600000|2023-12-15 02:50:00|85.84|83.64|85.84|83.64|85.9|83.7|85.84|83.64|0
1702608900000|2023-12-15 02:55:00|85.78|83.58|85.71|83.51|85.78|83.58|85.65|83.45|0
1702609200000|2023-12-15 03:00:00|85.65|83.45|85.77|83.57|85.84|83.64|85.65|83.45|0
1702609500000|2023-12-15 03:05:00|85.71|83.51|85.65|83.45|85.77|83.57|85.59|83.39|0
1702609800000|2023-12-15 03:10:00|85.59|83.39|85.65|83.45|85.71|83.51|85.59|83.39|0
1702610100000|2023-12-15 03:15:00|85.59|83.39|85.71|83.51|85.71|83.51|85.59|83.39|0
1702610400000|2023-12-15 03:20:00|85.77|83.57|85.64|83.44|85.77|83.57|85.58|83.38|0
1702610700000|2023-12-15 03:25:00|85.58|83.38|85.58|83.38|85.64|83.44|85.52|83.32|0
1702611000000|2023-12-15 03:30:00|85.64|83.44|85.52|83.32|85.64|83.44|85.52|83.32|0
1702611300000|2023-12-15 03:35:00|85.55|83.35|85.52|83.32|85.58|83.38|85.45|83.25|0
1702611600000|2023-12-15 03:40:00|85.45|83.25|85.27|83.07|85.45|83.25|85.27|83.07|0
1702611900000|2023-12-15 03:45:00|85.33|83.13|85.2|83|85.33|83.13|85.2|83|0
1702612200000|2023-12-15 03:50:00|85.24|83.04|85.26|83.06|85.26|83.06|85.2|83|0
1702612500000|2023-12-15 03:55:00|85.23|83.03|84.77|82.57|85.26|83.06|84.77|82.57|0
1702612800000|2023-12-15 04:00:00|84.74|82.54|84.89|82.69|84.98|82.78|84.71|82.51|0
1702613100000|2023-12-15 04:05:00|84.95|82.75|84.89|82.69|84.95|82.75|84.83|82.63|0
1702613400000|2023-12-15 04:10:00|84.83|82.63|84.76|82.56|84.83|82.63|84.7|82.5|0
1702613700000|2023-12-15 04:15:00|84.82|82.62|84.76|82.56|84.89|82.69|84.76|82.56|0
1702614000000|2023-12-15 04:20:00|84.73|82.53|84.79|82.59|84.82|82.62|84.7|82.5|0
1702614300000|2023-12-15 04:25:00|84.76|82.56|84.7|82.5|84.82|82.62|84.64|82.44|0
1702614600000|2023-12-15 04:30:00|84.67|82.47|84.7|82.5|84.7|82.5|84.67|82.47|0
1702614900000|2023-12-15 04:35:00|84.63|82.43|84.69|82.49|84.7|82.5|84.63|82.43|0
1702615200000|2023-12-15 04:40:00|84.76|82.56|84.63|82.43|84.76|82.56|84.57|82.37|0
1702615500000|2023-12-15 04:45:00|84.6|82.4|84.78|82.58|84.81|82.61|84.6|82.4|0
1702615800000|2023-12-15 04:50:00|84.81|82.61|84.75|82.55|84.81|82.61|84.75|82.55|0
1702616100000|2023-12-15 04:55:00|84.81|82.61|84.56|82.36|84.81|82.61|84.56|82.36|0
1702616400000|2023-12-15 05:00:00|84.6|82.4|84.62|82.42|84.69|82.49|84.6|82.4|0
1702616700000|2023-12-15 05:05:00|84.69|82.49|84.5|82.3|84.69|82.49|84.44|82.24|0
1702617000000|2023-12-15 05:10:00|84.47|82.27|84.62|82.42|84.75|82.55|84.44|82.24|0
1702617300000|2023-12-15 05:15:00|84.56|82.36|84.68|82.48|84.68|82.48|84.56|82.36|0
1702617600000|2023-12-15 05:20:00|84.74|82.54|84.8|82.6|85.05|82.85|84.68|82.48|0
1702617900000|2023-12-15 05:25:00|84.86|82.66|84.59|82.39|84.86|82.66|84.56|82.36|0
1702618200000|2023-12-15 05:30:00|84.62|82.42|85.11|82.91|85.11|82.91|84.62|82.42|0
1702618500000|2023-12-15 05:35:00|85.17|82.97|85.11|82.91|85.17|82.97|84.98|82.78|0
1702618800000|2023-12-15 05:40:00|85.04|82.84|85.04|82.84|85.11|82.91|84.92|82.72|0
1702619100000|2023-12-15 05:45:00|85.1|82.9|84.8|82.6|85.1|82.9|84.8|82.6|0
1702619400000|2023-12-15 05:50:00|84.86|82.66|84.61|82.41|84.86|82.66|84.58|82.38|0
1702619700000|2023-12-15 05:55:00|84.55|82.35|84.48|82.28|84.61|82.41|84.36|82.16|0
1702620000000|2023-12-15 06:00:00|84.61|82.41|84.85|82.65|84.85|82.65|84.55|82.35|0
1702620300000|2023-12-15 06:05:00|84.79|82.59|84.67|82.47|84.85|82.65|84.6|82.4|0
1702620600000|2023-12-15 06:10:00|84.73|82.53|84.85|82.65|84.91|82.71|84.73|82.53|0
1702620900000|2023-12-15 06:15:00|84.91|82.71|84.85|82.65|84.91|82.71|84.79|82.59|0
1702621200000|2023-12-15 06:20:00|84.82|82.62|84.85|82.65|84.97|82.77|84.78|82.58|0
1702621500000|2023-12-15 06:25:00|84.91|82.71|84.91|82.71|84.91|82.71|84.72|82.52|0
1702621800000|2023-12-15 06:30:00|84.88|82.68|84.72|82.52|84.91|82.71|84.6|82.4|0
1702622100000|2023-12-15 06:35:00|84.66|82.46|84.78|82.58|84.78|82.58|84.6|82.4|0
1702622400000|2023-12-15 06:40:00|84.72|82.52|84.65|82.45|84.72|82.52|84.59|82.39|0
1702622700000|2023-12-15 06:45:00|84.72|82.52|84.71|82.51|84.9|82.7|84.65|82.45|0
1702623000000|2023-12-15 06:50:00|84.69|82.49|84.59|82.39|84.78|82.58|84.53|82.33|0
1702623300000|2023-12-15 06:55:00|84.65|82.45|84.77|82.57|84.96|82.76|84.53|82.33|0
1702623600000|2023-12-15 07:00:00|84.71|82.51|84.62|82.42|84.83|82.63|84.53|82.33|0
1702623900000|2023-12-15 07:05:00|84.65|82.45|84.22|82.02|84.65|82.45|84.22|82.02|0
1702624200000|2023-12-15 07:10:00|84.16|81.96|83.94|81.74|84.22|82.02|83.91|81.71|0
1702624500000|2023-12-15 07:15:00|83.97|81.77|83.85|81.65|83.97|81.77|83.73|81.53|0
1702624800000|2023-12-15 07:20:00|83.79|81.59|83.91|81.71|83.97|81.77|83.72|81.52|0
1702625100000|2023-12-15 07:25:00|83.94|81.74|83.63|81.43|83.97|81.77|83.6|81.4|0
1702625400000|2023-12-15 07:30:00|83.66|81.46|83.42|81.22|83.72|81.52|83.42|81.22|0
1702625700000|2023-12-15 07:35:00|83.48|81.28|83.48|81.28|83.54|81.34|83.41|81.21|0
1702626000000|2023-12-15 07:40:00|83.41|81.21|83.23|81.03|83.41|81.21|83.17|80.97|0
1702626300000|2023-12-15 07:45:00|83.29|81.09|83.17|80.97|83.32|81.12|83.11|80.91|0
1702626600000|2023-12-15 07:50:00|83.23|81.03|83.17|80.97|83.29|81.09|83.11|80.91|0
1702626900000|2023-12-15 07:55:00|83.11|80.91|83.13|80.93|84.65|82.45|83.01|80.81|0
1702627200000|2023-12-15 08:00:00|83.07|80.87|83.01|80.81|83.25|81.05|83.01|80.81|0
1702627500000|2023-12-15 08:05:00|82.95|80.75|83.19|80.99|83.25|81.05|82.95|80.75|0
1702627800000|2023-12-15 08:10:00|83.13|80.93|83.37|81.17|83.37|81.17|83.07|80.87|0
1702628100000|2023-12-15 08:15:00|83.43|81.23|83.31|81.11|83.49|81.29|83.13|80.93|0
1702628400000|2023-12-15 08:20:00|83.25|81.05|83.61|81.41|83.73|81.53|83.25|81.05|0
1702628700000|2023-12-15 08:25:00|83.55|81.35|83.46|81.26|83.67|81.47|83.25|81.05|0
1702629000000|2023-12-15 08:30:00|83.43|81.23|83.36|81.16|83.49|81.29|83.18|80.98|0
1702629300000|2023-12-15 08:35:00|83.4|81.2|83.67|81.47|83.79|81.59|83.36|81.16|0
1702629600000|2023-12-15 08:40:00|83.64|81.44|83.36|81.16|83.64|81.44|83.18|80.98|0
1702629900000|2023-12-15 08:45:00|83.39|81.19|83.6|81.4|83.6|81.4|83.36|81.16|0
1702630200000|2023-12-15 08:50:00|83.66|81.46|83.12|80.92|83.66|81.46|83.12|80.92|0
1702630500000|2023-12-15 08:55:00|83.06|80.86|82.93|80.73|83.12|80.92|82.93|80.73|0
1702630800000|2023-12-15 09:00:00|82.99|80.79|83.42|81.22|83.48|81.28|82.93|80.73|0
1702631100000|2023-12-15 09:05:00|83.48|81.28|83.05|80.85|83.57|81.37|83.05|80.85|0
1702631400000|2023-12-15 09:10:00|83.11|80.91|82.87|80.67|83.11|80.91|82.87|80.67|0
1702631700000|2023-12-15 09:15:00|82.93|80.73|82.87|80.67|83.05|80.85|82.87|80.67|0
1702632000000|2023-12-15 09:20:00|82.81|80.61|82.74|80.54|82.87|80.67|82.74|80.54|0
1702632300000|2023-12-15 09:25:00|82.68|80.48|82.74|80.54|82.92|80.72|82.68|80.48|0
1702632600000|2023-12-15 09:30:00|82.8|80.6|82.8|80.6|82.98|80.78|82.74|80.54|0
1702632900000|2023-12-15 09:35:00|82.86|80.66|82.8|80.6|82.86|80.66|82.68|80.48|0
1702633200000|2023-12-15 09:40:00|82.86|80.66|82.62|80.42|82.98|80.78|82.62|80.42|0
1702633500000|2023-12-15 09:45:00|82.68|80.48|82.55|80.35|82.68|80.48|82.55|80.35|0
1702633800000|2023-12-15 09:50:00|82.59|80.39|82.49|80.29|82.67|80.47|82.49|80.29|0
1702634100000|2023-12-15 09:55:00|82.43|80.23|82.49|80.29|82.49|80.29|82.37|80.17|0
1702634400000|2023-12-15 10:00:00|82.43|80.23|82.37|80.17|82.49|80.29|82.34|80.14|0
1702634700000|2023-12-15 10:05:00|82.31|80.11|82.37|80.17|82.49|80.29|82.31|80.11|0
1702635000000|2023-12-15 10:10:00|82.43|80.23|82.25|80.05|82.49|80.29|82.25|80.05|0
1702635300000|2023-12-15 10:15:00|82.31|80.11|82.12|79.92|82.31|80.11|82.06|79.86|0
1702635600000|2023-12-15 10:20:00|82.18|79.98|82.42|80.22|82.42|80.22|82.12|79.92|0
1702635900000|2023-12-15 10:25:00|82.48|80.28|82.3|80.1|82.48|80.28|82.24|80.04|0
1702636200000|2023-12-15 10:30:00|82.27|80.07|82.66|80.46|82.66|80.46|82.27|80.07|0
1702636500000|2023-12-15 10:35:00|82.63|80.43|82.84|80.64|82.9|80.7|82.6|80.4|0
1702636800000|2023-12-15 10:40:00|82.9|80.7|83.08|80.88|83.14|80.94|82.9|80.7|0
1702637100000|2023-12-15 10:45:00|83.14|80.94|82.84|80.64|83.23|81.03|82.84|80.64|0
1702637400000|2023-12-15 10:50:00|82.72|80.52|82.96|80.76|83.02|80.82|82.66|80.46|0
1702637700000|2023-12-15 10:55:00|82.9|80.7|82.83|80.63|82.93|80.73|82.53|80.33|0
1702638000000|2023-12-15 11:00:00|82.77|80.57|83.08|80.88|83.14|80.94|82.77|80.57|0
1702638300000|2023-12-15 11:05:00|83.01|80.81|82.89|80.69|83.05|80.85|82.71|80.51|0
1702638600000|2023-12-15 11:10:00|82.83|80.63|82.65|80.45|82.83|80.63|82.59|80.39|0
1702638900000|2023-12-15 11:15:00|82.71|80.51|82.47|80.27|82.83|80.63|82.47|80.27|0
1702639200000|2023-12-15 11:20:00|82.5|80.3|82.71|80.51|82.83|80.63|82.47|80.27|0
1702639500000|2023-12-15 11:25:00|82.77|80.57|82.77|80.57|82.83|80.63|82.58|80.38|0
1702639800000|2023-12-15 11:30:00|82.7|80.5|82.58|80.38|82.83|80.63|82.52|80.32|0
1702640100000|2023-12-15 11:35:00|82.64|80.44|82.7|80.5|82.76|80.56|82.64|80.44|0
1702640400000|2023-12-15 11:40:00|82.64|80.44|82.64|80.44|82.76|80.56|82.46|80.26|0
1702640700000|2023-12-15 11:45:00|82.58|80.38|82.34|80.14|82.64|80.44|82.28|80.08|0
1702641000000|2023-12-15 11:50:00|82.4|80.2|82.37|80.17|82.46|80.26|82.28|80.08|0
1702641300000|2023-12-15 11:55:00|82.4|80.2|82.76|80.56|82.82|80.62|82.39|80.19|0
1702641600000|2023-12-15 12:00:00|82.82|80.62|82.88|80.68|82.94|80.74|82.63|80.43|0
1702641900000|2023-12-15 12:05:00|82.94|80.74|82.84|80.64|83|80.8|82.69|80.49|0
1702642200000|2023-12-15 12:10:00|82.87|80.67|83.05|80.85|83.05|80.85|82.75|80.55|0
1702642500000|2023-12-15 12:15:00|82.99|80.79|82.87|80.67|83.05|80.85|82.81|80.61|0
1702642800000|2023-12-15 12:20:00|82.93|80.73|82.75|80.55|82.96|80.76|82.75|80.55|0
1702643100000|2023-12-15 12:25:00|82.69|80.49|82.69|80.49|82.81|80.61|82.63|80.43|0
1702643400000|2023-12-15 12:30:00|82.75|80.55|82.81|80.61|82.99|80.79|82.75|80.55|0
1702643700000|2023-12-15 12:35:00|82.74|80.54|82.8|80.6|82.81|80.61|82.62|80.42|0
1702644000000|2023-12-15 12:40:00|82.86|80.66|83.35|81.15|83.35|81.15|82.86|80.66|0
1702644300000|2023-12-15 12:45:00|83.41|81.21|83.53|81.33|83.59|81.39|83.29|81.09|0
1702644600000|2023-12-15 12:50:00|83.59|81.39|83.59|81.39|83.71|81.51|83.47|81.27|0
1702644900000|2023-12-15 12:55:00|83.71|81.51|83.77|81.57|84.01|81.81|83.71|81.51|0
1702645200000|2023-12-15 13:00:00|83.83|81.63|84.01|81.81|84.04|81.84|83.59|81.39|0
1702645500000|2023-12-15 13:05:00|83.95|81.75|84.38|82.18|84.63|82.43|83.36|81.16|0
1702645800000|2023-12-15 13:10:00|84.45|82.25|84.2|82|84.45|82.25|84.14|81.94|0
1702646100000|2023-12-15 13:15:00|84.26|82.06|84.57|82.37|84.63|82.43|84.2|82|0
1702646400000|2023-12-15 13:20:00|84.5|82.3|84.44|82.24|84.81|82.61|84.38|82.18|0
1702646700000|2023-12-15 13:25:00|84.5|82.3|84.01|81.81|84.56|82.36|84.01|81.81|0
1702647000000|2023-12-15 13:30:00|83.77|81.57|85.36|83.16|85.48|83.28|83.65|81.45|0
1702647300000|2023-12-15 13:35:00|85.24|83.04|87.1|84.9|87.1|84.9|85.11|82.91|0
1702647600000|2023-12-15 13:40:00|87.17|84.97|87.04|84.84|88.37|86.17|86.73|84.53|0
1702647900000|2023-12-15 13:45:00|86.91|84.71|87.16|84.96|87.54|85.34|86.85|84.65|0
1702648200000|2023-12-15 13:50:00|87.1|84.9|86.35|84.15|87.35|85.15|86.16|83.96|0
1702648500000|2023-12-15 13:55:00|86.41|84.21|86.41|84.21|86.72|84.52|86.1|83.9|0
1702648800000|2023-12-15 14:00:00|86.28|84.08|86.28|84.08|86.78|84.58|86.03|83.83|0
1702649100000|2023-12-15 14:05:00|86.41|84.21|85.66|83.46|86.59|84.39|85.66|83.46|0
1702649400000|2023-12-15 14:10:00|85.72|83.52|85.22|83.02|85.78|83.58|85.16|82.96|0
1702649700000|2023-12-15 14:15:00|85.35|83.15|85.04|82.84|85.53|83.33|84.85|82.65|0
1702650000000|2023-12-15 14:20:00|85.01|82.81|85.53|83.33|85.59|83.39|84.85|82.65|0
1702650300000|2023-12-15 14:25:00|85.72|83.52|87.97|85.77|87.97|85.77|85.72|83.52|0
1702650600000|2023-12-15 14:30:00|87.78|85.58|88.54|86.34|88.8|86.6|87.53|85.33|0
1702650900000|2023-12-15 14:35:00|88.61|86.41|88.48|86.28|89.31|87.11|88.03|85.83|0
1702651200000|2023-12-15 14:40:00|88.54|86.34|87.65|85.45|88.6|86.4|87.05|84.85|0
1702651500000|2023-12-15 14:45:00|87.27|85.07|88.35|86.15|88.73|86.53|87.21|85.01|0
1702651800000|2023-12-15 14:50:00|88.28|86.08|87.37|85.17|88.47|86.27|86.89|84.69|0
1702652100000|2023-12-15 14:55:00|87.4|85.2|88.73|86.53|88.79|86.59|87.27|85.07|0
1702652400000|2023-12-15 15:00:00|88.22|86.02|88.09|85.89|88.6|86.4|87.71|85.51|0
1702652700000|2023-12-15 15:05:00|88.15|85.95|87.39|85.19|88.15|85.95|87.26|85.06|0
1702653000000|2023-12-15 15:10:00|87.45|85.25|87.2|85|88.53|86.33|87.01|84.81|0
1702653300000|2023-12-15 15:15:00|87.14|84.94|85.63|83.43|87.83|85.63|85.01|82.81|0
1702653600000|2023-12-15 15:20:00|85.56|83.36|86.79|84.59|87.11|84.91|85.56|83.36|0
1702653900000|2023-12-15 15:25:00|86.73|84.53|85.67|83.47|86.73|84.53|85.36|83.16|0
1702654200000|2023-12-15 15:30:00|85.6|83.4|85.83|83.63|85.91|83.71|85.29|83.09|0
1702654500000|2023-12-15 15:35:00|86.02|83.82|86.01|83.81|86.27|84.07|85.74|83.54|0
1702654800000|2023-12-15 15:40:00|85.95|83.75|86.76|84.56|86.76|84.56|85.7|83.5|0
1702655100000|2023-12-15 15:45:00|86.7|84.5|86.23|84.03|86.82|84.62|86.23|84.03|0
1702655400000|2023-12-15 15:50:00|86.2|84|85.45|83.25|86.2|84|85.27|83.07|0
1702655700000|2023-12-15 15:55:00|85.39|83.19|86.29|84.09|86.41|84.21|85.39|83.19|0
1702656000000|2023-12-15 16:00:00|86.16|83.96|86.22|84.02|86.35|84.15|85.92|83.72|0
1702656300000|2023-12-15 16:05:00|86.16|83.96|87.22|85.02|87.54|85.34|86.16|83.96|0
1702656600000|2023-12-15 16:10:00|87.16|84.96|86.78|84.58|87.72|85.52|86.59|84.39|0
1702656900000|2023-12-15 16:15:00|86.72|84.52|86.78|84.58|87.41|85.21|86.47|84.27|0
1702657200000|2023-12-15 16:20:00|86.72|84.52|86.59|84.39|87.22|85.02|86.47|84.27|0
1702657500000|2023-12-15 16:25:00|86.53|84.33|86.22|84.02|86.59|84.39|86.03|83.83|0
1702657800000|2023-12-15 16:30:00|86.34|84.14|86.28|84.08|86.47|84.27|85.84|83.64|0
1702658100000|2023-12-15 16:35:00|86.34|84.14|86.71|84.51|86.77|84.57|85.84|83.64|0
1702658400000|2023-12-15 16:40:00|86.77|84.57|86.83|84.63|87.15|84.95|86.65|84.45|0
1702658700000|2023-12-15 16:45:00|86.96|84.76|87.27|85.07|87.33|85.13|86.83|84.63|0
1702659000000|2023-12-15 16:50:00|87.24|85.04|87.27|85.07|87.33|85.13|86.83|84.63|0
1702659300000|2023-12-15 16:55:00|87.33|85.13|86.83|84.63|87.46|85.26|86.71|84.51|0
1702659600000|2023-12-15 17:00:00|86.77|84.57|87.45|85.25|87.45|85.25|86.58|84.38|0
1702659900000|2023-12-15 17:05:00|87.39|85.19|87.08|84.88|87.45|85.25|86.83|84.63|0
1702660200000|2023-12-15 17:10:00|87.01|84.81|86.83|84.63|87.08|84.88|86.45|84.25|0
1702660500000|2023-12-15 17:15:00|86.76|84.56|86.57|84.37|87.2|85|86.45|84.25|0
1702660800000|2023-12-15 17:20:00|86.54|84.34|86.51|84.31|87.07|84.87|86.45|84.25|0
1702661100000|2023-12-15 17:25:00|86.45|84.25|86.26|84.06|86.57|84.37|86.07|83.87|0
1702661400000|2023-12-15 17:30:00|86.2|84|86.63|84.43|86.82|84.62|86.2|84|0
1702661700000|2023-12-15 17:35:00|86.69|84.49|87.26|85.06|87.51|85.31|86.63|84.43|0
1702662000000|2023-12-15 17:40:00|87.32|85.12|87.38|85.18|87.57|85.37|87.19|84.99|0
1702662300000|2023-12-15 17:45:00|87.41|85.21|87.44|85.24|88.45|86.25|87.31|85.11|0
1702662600000|2023-12-15 17:50:00|87.38|85.18|88.07|85.87|88.07|85.87|87.19|84.99|0
1702662900000|2023-12-15 17:55:00|88.13|85.93|88.64|86.44|88.76|86.56|87.94|85.74|0
1702663200000|2023-12-15 18:00:00|88.76|86.56|88.45|86.25|88.83|86.63|88.19|85.99|0
1702663500000|2023-12-15 18:05:00|88.38|86.18|88.44|86.24|88.51|86.31|87.88|85.68|0
1702663800000|2023-12-15 18:10:00|88.38|86.18|88.25|86.05|88.82|86.62|88.19|85.99|0
1702664100000|2023-12-15 18:15:00|88.32|86.12|88.44|86.24|88.76|86.56|88|85.8|0
1702664400000|2023-12-15 18:20:00|88.5|86.3|87.87|85.67|88.57|86.37|87.74|85.54|0
1702664700000|2023-12-15 18:25:00|87.93|85.73|87.55|85.35|88.18|85.98|87.52|85.32|0
1702665000000|2023-12-15 18:30:00|87.62|85.42|87.49|85.29|87.74|85.54|87.18|84.98|0
1702665300000|2023-12-15 18:35:00|87.55|85.35|88.59|86.39|88.88|86.68|87.49|85.29|0
1702665600000|2023-12-15 18:40:00|88.62|86.42|89.23|87.03|89.43|87.23|87.71|85.51|0
1702665900000|2023-12-15 18:45:00|89.3|87.1|89.51|87.31|89.75|87.55|88.53|86.33|0
1702666200000|2023-12-15 18:50:00|89.58|87.38|90.35|88.15|90.54|88.34|89.19|86.99|0
1702666500000|2023-12-15 18:55:00|90.22|88.02|90.32|88.12|90.87|88.67|89.9|87.7|0
1702666800000|2023-12-15 19:00:00|90.41|88.21|90.19|87.99|90.93|88.73|89.96|87.76|0
1702667100000|2023-12-15 19:05:00|90.22|88.02|90.47|88.27|90.86|88.66|90.15|87.95|0
1702667400000|2023-12-15 19:10:00|90.54|88.34|90.15|87.95|90.8|88.6|89.8|87.6|0
1702667700000|2023-12-15 19:15:00|90.02|87.82|89.44|87.24|90.02|87.82|89.12|86.92|0
1702668000000|2023-12-15 19:20:00|89.5|87.3|90.02|87.82|90.15|87.95|89.5|87.3|0
1702668300000|2023-12-15 19:25:00|90.08|87.88|90.76|88.56|90.76|88.56|89.89|87.69|0
1702668600000|2023-12-15 19:30:00|90.85|88.65|89.56|87.36|90.85|88.65|89.44|87.24|0
1702668900000|2023-12-15 19:35:00|89.63|87.43|89.24|87.04|89.63|87.43|88.99|86.79|0
1702669200000|2023-12-15 19:40:00|89.18|86.98|88.92|86.72|89.5|87.3|88.73|86.53|0
1702669500000|2023-12-15 19:45:00|88.99|86.79|89.43|87.23|89.5|87.3|88.79|86.59|0
1702669800000|2023-12-15 19:50:00|89.4|87.2|89.56|87.36|89.62|87.42|89.11|86.91|0
1702670100000|2023-12-15 19:55:00|89.53|87.33|89.49|87.29|90.33|88.13|89.49|87.29|0
1702670400000|2023-12-15 20:00:00|89.56|87.36|89.04|86.84|89.56|87.36|88.79|86.59|0
1702670700000|2023-12-15 20:05:00|89.17|86.97|89.81|87.61|89.87|87.67|89.04|86.84|0
1702671000000|2023-12-15 20:10:00|89.74|87.54|89.42|87.22|89.81|87.61|89.17|86.97|0
1702671300000|2023-12-15 20:15:00|89.49|87.29|88.97|86.77|89.55|87.35|88.91|86.71|0
1702671600000|2023-12-15 20:20:00|89.04|86.84|88.65|86.45|89.17|86.97|88.59|86.39|0
1702671900000|2023-12-15 20:25:00|88.59|86.39|88.46|86.26|88.59|86.39|88.08|85.88|0
1702672200000|2023-12-15 20:30:00|88.4|86.2|88.78|86.58|88.91|86.71|88.15|85.95|0
1702672500000|2023-12-15 20:35:00|88.81|86.61|89.1|86.9|89.61|87.41|88.81|86.61|0
1702672800000|2023-12-15 20:40:00|89.22|87.02|89.29|87.09|89.35|87.15|88.84|86.64|0
1702673100000|2023-12-15 20:45:00|89.22|87.02|88.65|86.45|89.29|87.09|88.58|86.38|0
1702673400000|2023-12-15 20:50:00|88.58|86.38|85.98|83.78|88.58|86.38|85.58|83.38|0
1702673700000|2023-12-15 20:55:00|85.86|83.66|88.61|86.41|88.67|86.47|85.79|83.59|0
1702674000000|2023-12-15 21:00:00|88.74|86.54|88.23|86.03|88.99|86.79|87.85|85.65|0
1702674300000|2023-12-15 21:05:00|88.36|86.16|87.85|85.65|88.55|86.35|87.85|85.65|0
1702674600000|2023-12-15 21:10:00|87.79|85.59|87.66|85.46|87.79|85.59|87.28|85.08|0
1702862400000|2023-12-18 01:20:00|86.48|84.08|86.67|84.27|86.67|84.27|86.48|84.08|0
1702862700000|2023-12-18 01:25:00|86.64|84.24|86.48|84.08|86.67|84.27|86.42|84.02|0
1702882800000|2023-12-18 07:00:00|87.52|85.32|87.58|85.38|87.71|85.51|87.46|85.26|0
1702883100000|2023-12-18 07:05:00|87.62|85.42|87.64|85.44|87.71|85.51|87.52|85.32|0
1702883400000|2023-12-18 07:10:00|87.58|85.38|87.52|85.32|87.71|85.51|87.49|85.29|0
1702883700000|2023-12-18 07:15:00|87.55|85.35|87.58|85.38|87.58|85.38|87.45|85.25|0
1702884000000|2023-12-18 07:20:00|87.52|85.32|87.51|85.31|87.58|85.38|87.33|85.13|0
1702884300000|2023-12-18 07:25:00|87.55|85.35|87.33|85.13|87.58|85.38|87.33|85.13|0
1702884600000|2023-12-18 07:30:00|87.26|85.06|87.33|85.13|87.39|85.19|87.08|84.88|0
1702884900000|2023-12-18 07:35:00|87.26|85.06|87.11|84.91|87.3|85.1|87.08|84.88|0
1702885200000|2023-12-18 07:40:00|87.08|84.88|86.89|84.69|87.14|84.94|86.89|84.69|0
1702885500000|2023-12-18 07:45:00|86.92|84.72|87.01|84.81|87.01|84.81|86.83|84.63|0
1702885800000|2023-12-18 07:50:00|87.04|84.84|87.19|84.99|87.26|85.06|87.01|84.81|0
1702886100000|2023-12-18 07:55:00|87.23|85.03|87.69|85.49|87.69|85.49|87.19|84.99|0
1702886400000|2023-12-18 08:00:00|87.75|85.55|88|85.8|88.41|86.21|87.75|85.55|0
1702886700000|2023-12-18 08:05:00|87.94|85.74|88.12|85.92|88.44|86.24|87.94|85.74|0
1702887000000|2023-12-18 08:10:00|88.09|85.89|88.31|86.11|88.44|86.24|88.06|85.86|0
1702887300000|2023-12-18 08:15:00|88.25|86.05|88.12|85.92|88.31|86.11|87.93|85.73|0
1702887600000|2023-12-18 08:20:00|88.18|85.98|88.62|86.42|88.68|86.48|88.09|85.89|0
1702887900000|2023-12-18 08:25:00|88.68|86.48|89.38|87.18|89.44|87.24|88.56|86.36|0
1702888200000|2023-12-18 08:30:00|89.31|87.11|88.74|86.54|89.5|87.3|88.62|86.42|0
1702888500000|2023-12-18 08:35:00|88.68|86.48|88.3|86.1|88.93|86.73|88.3|86.1|0
1702888800000|2023-12-18 08:40:00|88.27|86.07|88.24|86.04|88.49|86.29|88.11|85.91|0
1702889100000|2023-12-18 08:45:00|88.27|86.07|87.74|85.54|88.27|86.07|87.74|85.54|0
1702889400000|2023-12-18 08:50:00|87.77|85.57|87.8|85.6|87.99|85.79|87.67|85.47|0
1702889700000|2023-12-18 08:55:00|87.73|85.53|86.75|84.55|88.19|85.99|86.72|84.52|0
1702890000000|2023-12-18 09:00:00|86.69|84.49|86.81|84.61|87.06|84.86|86.62|84.42|0
1702890300000|2023-12-18 09:05:00|86.75|84.55|86.44|84.24|86.81|84.61|86.22|84.02|0
1702890600000|2023-12-18 09:10:00|86.37|84.17|86.28|84.08|86.56|84.36|86.25|84.05|0
1702890900000|2023-12-18 09:15:00|86.31|84.11|86.87|84.67|86.87|84.67|86.31|84.11|0
1702891200000|2023-12-18 09:20:00|86.9|84.7|86.24|84.04|86.93|84.73|86.24|84.04|0
1702891500000|2023-12-18 09:25:00|86.28|84.08|86.06|83.86|86.31|84.11|86|83.8|0
1702891800000|2023-12-18 09:30:00|86.03|83.83|86.18|83.98|86.3|84.1|86|83.8|0
1702892100000|2023-12-18 09:35:00|86.15|83.95|85.93|83.73|86.15|83.95|85.87|83.67|0
1702892400000|2023-12-18 09:40:00|85.9|83.7|86.05|83.85|86.05|83.85|85.81|83.61|0
1702892700000|2023-12-18 09:45:00|86.11|83.91|86.3|84.1|86.3|84.1|86.05|83.85|0
1702893000000|2023-12-18 09:50:00|86.24|84.04|86.3|84.1|86.36|84.16|86.11|83.91|0
1702893300000|2023-12-18 09:55:00|86.23|84.03|86.36|84.16|86.36|84.16|86.17|83.97|0
1702893600000|2023-12-18 10:00:00|86.39|84.19|86.36|84.16|86.54|84.34|86.23|84.03|0
1702893900000|2023-12-18 10:05:00|86.42|84.22|86.66|84.46|86.67|84.47|86.42|84.22|0
1702894200000|2023-12-18 10:10:00|86.6|84.4|86.54|84.34|86.66|84.46|86.39|84.19|0
1702894500000|2023-12-18 10:15:00|86.6|84.4|86.35|84.15|86.6|84.4|86.2|84|0
1702894800000|2023-12-18 10:20:00|86.32|84.12|85.98|83.78|86.41|84.21|85.98|83.78|0
1702895100000|2023-12-18 10:25:00|86.04|83.84|85.98|83.78|86.29|84.09|85.98|83.78|0
1702895400000|2023-12-18 10:30:00|85.91|83.71|86.04|83.84|86.04|83.84|85.67|83.47|0
1702895700000|2023-12-18 10:35:00|86.1|83.9|86.41|84.21|86.47|84.27|86.1|83.9|0
1702896000000|2023-12-18 10:40:00|86.38|84.18|86.56|84.36|86.62|84.42|86.34|84.14|0
1702896300000|2023-12-18 10:45:00|86.59|84.39|86.65|84.45|86.78|84.58|86.53|84.33|0
1702896600000|2023-12-18 10:50:00|86.68|84.48|86.71|84.51|86.84|84.64|86.53|84.33|0
1702896900000|2023-12-18 10:55:00|86.68|84.48|86.83|84.63|86.83|84.63|86.52|84.32|0
1702897200000|2023-12-18 11:00:00|86.77|84.57|86.83|84.63|86.9|84.7|86.68|84.48|0
1702897500000|2023-12-18 11:05:00|86.8|84.6|86.71|84.51|86.83|84.63|86.46|84.26|0
1702897800000|2023-12-18 11:10:00|86.68|84.48|86.52|84.32|86.89|84.69|86.46|84.26|0
1702898100000|2023-12-18 11:15:00|86.58|84.38|86.33|84.13|86.7|84.5|86.33|84.13|0
1702898400000|2023-12-18 11:20:00|86.27|84.07|86.14|83.94|86.36|84.16|86.08|83.88|0
1702898700000|2023-12-18 11:25:00|86.21|84.01|86.82|84.62|86.82|84.62|86.14|83.94|0
1702899000000|2023-12-18 11:30:00|86.76|84.56|87.07|84.87|87.1|84.9|86.76|84.56|0
1702899300000|2023-12-18 11:35:00|87.01|84.81|87.17|84.97|87.26|85.06|87.01|84.81|0
1702899600000|2023-12-18 11:40:00|87.13|84.93|87.44|85.24|87.44|85.24|87.07|84.87|0
1702899900000|2023-12-18 11:45:00|87.41|85.21|87.57|85.37|87.63|85.43|87.26|85.06|0
1702900200000|2023-12-18 11:50:00|87.5|85.3|87.25|85.05|87.63|85.43|87.19|84.99|0
1702900500000|2023-12-18 11:55:00|87.32|85.12|87.25|85.05|87.57|85.37|87.19|84.99|0
1702900800000|2023-12-18 12:00:00|87.22|85.02|86.75|84.55|87.28|85.08|86.75|84.55|0
1702901100000|2023-12-18 12:05:00|86.78|84.58|86.5|84.3|86.88|84.68|86.5|84.3|0
1702901400000|2023-12-18 12:10:00|86.41|84.21|86.19|83.99|86.47|84.27|86.13|83.93|0
1702901700000|2023-12-18 12:15:00|86.16|83.96|86.5|84.3|86.5|84.3|86.16|83.96|0
1702902000000|2023-12-18 12:20:00|86.44|84.24|86.5|84.3|86.5|84.3|86.25|84.05|0
1702902300000|2023-12-18 12:25:00|86.43|84.23|86.49|84.29|86.5|84.3|86.25|84.05|0
1702902600000|2023-12-18 12:30:00|86.43|84.23|86.56|84.36|86.65|84.45|86.43|84.23|0
1702902900000|2023-12-18 12:35:00|86.62|84.42|86.62|84.42|86.68|84.48|86.49|84.29|0
1702903200000|2023-12-18 12:40:00|86.68|84.48|86.65|84.45|86.68|84.48|86.43|84.23|0
1702903500000|2023-12-18 12:45:00|86.68|84.48|86.8|84.6|86.86|84.66|86.55|84.35|0
1702903800000|2023-12-18 12:50:00|86.74|84.54|86.61|84.41|86.8|84.6|86.49|84.29|0
1702904100000|2023-12-18 12:55:00|86.58|84.38|86.11|83.91|86.61|84.41|86.05|83.85|0
1702904400000|2023-12-18 13:00:00|86.05|83.85|86.05|83.85|86.42|84.22|85.93|83.73|0
1702904700000|2023-12-18 13:05:00|86.11|83.91|86.48|84.28|86.73|84.53|86.11|83.91|0
1702905000000|2023-12-18 13:10:00|86.36|84.16|86.17|83.97|86.39|84.19|85.99|83.79|0
1702905300000|2023-12-18 13:15:00|86.23|84.03|86.35|84.15|86.48|84.28|86.17|83.97|0
1702905600000|2023-12-18 13:20:00|86.29|84.09|85.86|83.66|86.35|84.15|85.8|83.6|0
1702905900000|2023-12-18 13:25:00|85.8|83.6|86.04|83.84|86.17|83.97|85.8|83.6|0
1702906200000|2023-12-18 13:30:00|85.98|83.78|85.86|83.66|86.1|83.9|85.61|83.41|0
1702906500000|2023-12-18 13:35:00|85.98|83.78|86.29|84.09|86.41|84.21|85.61|83.41|0
1702906800000|2023-12-18 13:40:00|86.35|84.15|86.16|83.96|86.6|84.4|86.04|83.84|0
1702907100000|2023-12-18 13:45:00|86.22|84.02|85.24|83.04|86.22|84.02|85.21|83.01|0
1702907400000|2023-12-18 13:50:00|85.17|82.97|85.23|83.03|85.42|83.22|84.99|82.79|0
1702907700000|2023-12-18 13:55:00|85.3|83.1|85.42|83.22|85.42|83.22|85.23|83.03|0
1702908000000|2023-12-18 14:00:00|85.39|83.19|85.63|83.43|85.63|83.43|85.17|82.97|0
1702908300000|2023-12-18 14:05:00|85.66|83.46|86.03|83.83|86.15|83.95|85.66|83.46|0
1702908600000|2023-12-18 14:10:00|86.06|83.86|86.21|84.01|86.28|84.08|85.78|83.58|0
1702908900000|2023-12-18 14:15:00|86.27|84.07|86.09|83.89|86.34|84.14|85.78|83.58|0
1702909200000|2023-12-18 14:20:00|86.03|83.83|85.72|83.52|86.09|83.89|85.53|83.33|0
1702909500000|2023-12-18 14:25:00|85.78|83.58|85.47|83.27|85.9|83.7|85.47|83.27|0
1702909800000|2023-12-18 14:30:00|85.65|83.45|85.22|83.02|85.96|83.76|84.73|82.53|0
1702910100000|2023-12-18 14:35:00|85.16|82.96|84.67|82.47|85.28|83.08|84.43|82.23|0
1702910400000|2023-12-18 14:40:00|84.73|82.53|85.44|83.24|86|83.8|84.55|82.35|0
1702910700000|2023-12-18 14:45:00|85.5|83.3|85.38|83.18|85.63|83.43|85.08|82.88|0
1702911000000|2023-12-18 14:50:00|85.44|83.24|85.69|83.49|85.81|83.61|85.26|83.06|0
1702911300000|2023-12-18 14:55:00|85.62|83.42|85.13|82.93|85.93|83.73|85.13|82.93|0
1702911600000|2023-12-18 15:00:00|84.95|82.75|84.4|82.2|85.01|82.81|84.22|82.02|0
1702911900000|2023-12-18 15:05:00|84.34|82.14|84.28|82.08|84.52|82.32|84.04|81.84|0
1702912200000|2023-12-18 15:10:00|84.16|81.96|85.41|83.21|85.66|83.46|83.98|81.78|0
1702912500000|2023-12-18 15:15:00|85.35|83.15|84.65|82.45|85.6|83.4|84.56|82.36|0
1702912800000|2023-12-18 15:20:00|84.62|82.42|84.62|82.42|85.53|83.33|84.56|82.36|0
1702913100000|2023-12-18 15:25:00|84.56|82.36|84.56|82.36|85.05|82.85|84.38|82.18|0
1702913400000|2023-12-18 15:30:00|84.5|82.3|84.62|82.42|84.98|82.78|84.38|82.18|0
1702913700000|2023-12-18 15:35:00|84.56|82.36|85.41|83.21|85.47|83.27|84.56|82.36|0
1702914000000|2023-12-18 15:40:00|85.44|83.24|85.38|83.18|85.53|83.33|85.1|82.9|0
1702914300000|2023-12-18 15:45:00|85.4|83.2|85.59|83.39|86.08|83.88|85.4|83.2|0
1702914600000|2023-12-18 15:50:00|85.65|83.45|86.14|83.94|86.14|83.94|85.59|83.39|0
1702914900000|2023-12-18 15:55:00|86.2|84|86.02|83.82|86.32|84.12|85.17|82.97|0
1702915200000|2023-12-18 16:00:00|86.09|83.89|86.33|84.13|86.45|84.25|86.02|83.82|0
1702915500000|2023-12-18 16:05:00|86.36|84.16|85.78|83.58|86.45|84.25|85.78|83.58|0
1702915800000|2023-12-18 16:10:00|85.84|83.64|85.1|82.9|85.84|83.64|85.04|82.84|0
1702916100000|2023-12-18 16:15:00|85.04|82.84|84.13|81.93|85.04|82.84|84.07|81.87|0
1702916400000|2023-12-18 16:20:00|84.01|81.81|84.49|82.29|84.67|82.47|84.01|81.81|0
1702916700000|2023-12-18 16:25:00|84.55|82.35|84.19|81.99|84.55|82.35|84.13|81.93|0
1702917000000|2023-12-18 16:30:00|84.25|82.05|84.73|82.53|85.21|83.01|84.01|81.81|0
1702917300000|2023-12-18 16:35:00|84.55|82.35|84.79|82.59|84.97|82.77|84.55|82.35|0
1702917600000|2023-12-18 16:40:00|84.85|82.65|84.66|82.46|84.91|82.71|84.6|82.4|0
1702917900000|2023-12-18 16:45:00|84.6|82.4|84.78|82.58|84.9|82.7|84.6|82.4|0
1702918200000|2023-12-18 16:50:00|84.84|82.64|84.72|82.52|84.9|82.7|84.48|82.28|0
1702918500000|2023-12-18 16:55:00|84.78|82.58|84.78|82.58|84.96|82.76|84.54|82.34|0
1702918800000|2023-12-18 17:00:00|84.72|82.52|84.36|82.16|84.72|82.52|84.18|81.98|0
1702919100000|2023-12-18 17:05:00|84.42|82.22|84.05|81.85|84.42|82.22|83.99|81.79|0
1702919400000|2023-12-18 17:10:00|83.99|81.79|83.75|81.55|83.99|81.79|83.69|81.49|0
1702919700000|2023-12-18 17:15:00|83.69|81.49|83.45|81.25|83.75|81.55|83.27|81.07|0
1702920000000|2023-12-18 17:20:00|83.21|81.01|83.69|81.49|83.69|81.49|83.21|81.01|0
1702920300000|2023-12-18 17:25:00|83.57|81.37|83.57|81.37|83.81|81.61|83.51|81.31|0
1702920600000|2023-12-18 17:30:00|83.51|81.31|83.63|81.43|83.69|81.49|83.42|81.22|0
1702920900000|2023-12-18 17:35:00|83.57|81.37|83.92|81.72|83.98|81.78|83.57|81.37|0
1702921200000|2023-12-18 17:40:00|83.86|81.66|83.86|81.66|84.1|81.9|83.8|81.6|0
1702921500000|2023-12-18 17:45:00|83.92|81.72|83.98|81.78|84.04|81.84|83.86|81.66|0
1702921800000|2023-12-18 17:50:00|84.04|81.84|84.1|81.9|84.16|81.96|83.98|81.78|0
1702922100000|2023-12-18 17:55:00|84.16|81.96|83.74|81.54|84.22|82.02|83.71|81.51|0
1702922400000|2023-12-18 18:00:00|83.8|81.6|84.46|82.26|84.46|82.26|83.62|81.42|0
1702922700000|2023-12-18 18:05:00|84.4|82.2|84.09|81.89|84.4|82.2|83.91|81.71|0
1702923000000|2023-12-18 18:10:00|84.03|81.83|83.97|81.77|84.09|81.89|83.85|81.65|0
1702923300000|2023-12-18 18:15:00|84.03|81.83|83.79|81.59|84.15|81.95|83.73|81.53|0
1702923600000|2023-12-18 18:20:00|83.76|81.56|83.79|81.59|83.85|81.65|83.61|81.41|0
1702923900000|2023-12-18 18:25:00|83.61|81.41|83.43|81.23|83.67|81.47|83.37|81.17|0
1702924200000|2023-12-18 18:30:00|83.37|81.17|83.55|81.35|83.55|81.35|83.19|80.99|0
1702924500000|2023-12-18 18:35:00|83.49|81.29|83.84|81.64|83.84|81.64|83.43|81.23|0
1702924800000|2023-12-18 18:40:00|83.78|81.58|83.84|81.64|84.02|81.82|83.72|81.52|0
1702925100000|2023-12-18 18:45:00|83.9|81.7|83.66|81.46|83.9|81.7|83.66|81.46|0
1702925400000|2023-12-18 18:50:00|83.6|81.4|83.6|81.4|83.66|81.46|83.54|81.34|0
1702925700000|2023-12-18 18:55:00|83.72|81.52|83.54|81.34|83.84|81.64|83.54|81.34|0
1702926000000|2023-12-18 19:00:00|83.6|81.4|83.42|81.22|83.6|81.4|83.36|81.16|0
1702926300000|2023-12-18 19:05:00|83.36|81.16|83.65|81.45|83.77|81.57|83.24|81.04|0
1702926600000|2023-12-18 19:10:00|83.59|81.39|83.47|81.27|83.69|81.49|83.29|81.09|0
1702926900000|2023-12-18 19:15:00|83.53|81.33|83.59|81.39|83.71|81.51|83.41|81.21|0
1702927200000|2023-12-18 19:20:00|83.53|81.33|82.64|80.44|83.53|81.33|82.4|80.2|0
1702927500000|2023-12-18 19:25:00|82.7|80.5|83.53|81.33|83.65|81.45|82.64|80.44|0
1702927800000|2023-12-18 19:30:00|83.47|81.27|84.13|81.93|84.19|81.99|83.47|81.27|0
1702928100000|2023-12-18 19:35:00|84.07|81.87|83.82|81.62|84.19|81.99|83.71|81.51|0
1702928400000|2023-12-18 19:40:00|83.76|81.56|83.29|81.09|83.82|81.62|83.23|81.03|0
1702928700000|2023-12-18 19:45:00|83.23|81.03|83.34|81.14|83.58|81.38|83.17|80.97|0
1702929000000|2023-12-18 19:50:00|83.28|81.08|82.98|80.78|83.4|81.2|82.98|80.78|0
1702929300000|2023-12-18 19:55:00|82.92|80.72|83.4|81.2|83.4|81.2|82.92|80.72|0
1702929600000|2023-12-18 20:00:00|83.34|81.14|83.28|81.08|83.76|81.56|83.22|81.02|0
1702929900000|2023-12-18 20:05:00|83.22|81.02|83.58|81.38|83.7|81.5|83.1|80.9|0
1702930200000|2023-12-18 20:10:00|83.64|81.44|83.39|81.19|83.67|81.47|83.28|81.08|0
1702930500000|2023-12-18 20:15:00|83.34|81.14|83.33|81.13|83.34|81.14|83.1|80.9|0
1702930800000|2023-12-18 20:20:00|83.27|81.07|82.92|80.72|83.27|81.07|82.74|80.54|0
1702931100000|2023-12-18 20:25:00|82.97|80.77|82.91|80.71|83.03|80.83|82.8|80.6|0
1702931400000|2023-12-18 20:30:00|82.97|80.77|83.21|81.01|83.33|81.13|82.97|80.77|0
1702931700000|2023-12-18 20:35:00|83.15|80.95|83.63|81.43|83.87|81.67|83.15|80.95|0
1702932000000|2023-12-18 20:40:00|83.69|81.49|83.77|81.57|83.92|81.72|83.39|81.19|0
1702932300000|2023-12-18 20:45:00|83.86|81.66|83.5|81.3|83.98|81.78|83.5|81.3|0
1702932600000|2023-12-18 20:50:00|83.62|81.42|83.5|81.3|83.98|81.78|83.44|81.24|0
1702932900000|2023-12-18 20:55:00|83.62|81.42|84.46|82.26|84.64|82.44|83.62|81.42|0
1702933200000|2023-12-18 21:00:00|84.58|82.38|85.91|83.71|85.97|83.77|84.58|82.38|0
1702933500000|2023-12-18 21:05:00|85.85|83.65|86.15|83.95|86.21|84.01|85.85|83.65|0
1702933800000|2023-12-18 21:10:00|86.09|83.89|86.03|83.83|86.09|83.89|85.91|83.71|0
1702934100000|2023-12-18 21:15:00|85.94|83.54|85.88|83.48|86.07|83.67|85.88|83.48|0
1702934400000|2023-12-18 21:20:00|85.82|83.42|85.82|83.42|85.88|83.48|85.76|83.36|0
1702934700000|2023-12-18 21:25:00|85.85|83.45|85.88|83.48|85.88|83.48|85.7|83.3|0
1702935000000|2023-12-18 21:30:00|85.85|83.45|85.88|83.48|85.88|83.48|85.82|83.42|0
1702935300000|2023-12-18 21:35:00|85.91|83.51|86.03|83.63|86.06|83.66|85.91|83.51|0
1702935600000|2023-12-18 21:40:00|86|83.6|86|83.6|86.06|83.66|85.94|83.54|0
1702935900000|2023-12-18 21:45:00|86.03|83.63|85.99|83.59|86.06|83.66|85.87|83.47|0
1702936200000|2023-12-18 21:50:00|85.87|83.47|85.87|83.47|85.93|83.53|85.81|83.41|0
1702936500000|2023-12-18 21:55:00|85.81|83.41|85.84|83.44|86.05|83.65|85.78|83.38|0
1702936800000|2023-12-18 22:00:00|85.88|83.48|85.96|83.56|85.96|83.56|85.87|83.47|0
1702937100000|2023-12-18 22:05:00|85.95|83.55|85.92|83.52|85.96|83.56|85.84|83.44|0
1702937400000|2023-12-18 22:10:00|85.91|83.51|85.91|83.51|85.91|83.51|85.91|83.51|0
1702937700000|2023-12-18 22:15:00|85.92|83.52|85.9|83.5|85.92|83.52|85.88|83.48|0
1702938000000|2023-12-18 22:20:00|85.89|83.49|85.89|83.49|85.9|83.5|85.86|83.46|0
1702938300000|2023-12-18 22:25:00|85.87|83.47|85.86|83.46|85.89|83.49|85.84|83.44|0
1702938600000|2023-12-18 22:30:00|85.84|83.44|85.93|83.53|85.93|83.53|85.84|83.44|0
1702938900000|2023-12-18 22:35:00|85.91|83.51|85.89|83.49|85.91|83.51|85.83|83.43|0
1702939200000|2023-12-18 22:40:00|85.91|83.51|85.89|83.49|85.91|83.51|85.88|83.48|0
1702939500000|2023-12-18 22:45:00|85.93|83.53|85.91|83.51|85.98|83.58|85.88|83.48|0
1702939800000|2023-12-18 22:50:00|85.95|83.55|85.88|83.48|85.95|83.55|85.88|83.48|0
1702940100000|2023-12-18 22:55:00|85.9|83.5|85.95|83.55|85.95|83.55|85.89|83.49|0
1702940400000|2023-12-18 23:00:00|85.88|83.48|85.85|83.45|86.03|83.63|85.79|83.39|0
1702940700000|2023-12-18 23:05:00|85.79|83.39|85.97|83.57|86.03|83.63|85.7|83.3|0
1702941000000|2023-12-18 23:10:00|86.03|83.63|86.09|83.69|86.15|83.75|85.91|83.51|0
1702941300000|2023-12-18 23:15:00|86.06|83.66|85.9|83.5|86.06|83.66|85.9|83.5|0
1702941600000|2023-12-18 23:20:00|85.96|83.56|85.9|83.5|86.02|83.62|85.9|83.5|0
1702941900000|2023-12-18 23:25:00|85.84|83.44|85.78|83.38|85.9|83.5|85.78|83.38|0
1702942200000|2023-12-18 23:30:00|85.72|83.32|85.72|83.32|85.72|83.32|85.59|83.19|0
1702942500000|2023-12-18 23:35:00|85.65|83.25|85.65|83.25|85.72|83.32|85.59|83.19|0
1702942800000|2023-12-18 23:40:00|85.62|83.22|85.71|83.31|85.71|83.31|85.59|83.19|0
1702943100000|2023-12-18 23:45:00|85.65|83.25|85.65|83.25|85.71|83.31|85.65|83.25|0
1702943400000|2023-12-18 23:50:00|85.71|83.31|85.77|83.37|85.77|83.37|85.65|83.25|0
1702943700000|2023-12-18 23:55:00|85.71|83.31|85.65|83.25|85.77|83.37|85.65|83.25|0
1702944000000|2023-12-19 00:00:00|85.71|83.31|85.77|83.37|85.83|83.43|85.65|83.25|0
1702944300000|2023-12-19 00:05:00|85.83|83.43|85.83|83.43|86.01|83.61|85.7|83.3|0
1702944600000|2023-12-19 00:10:00|85.77|83.37|85.76|83.36|85.89|83.49|85.7|83.3|0
1702944900000|2023-12-19 00:15:00|85.7|83.3|85.76|83.36|85.82|83.42|85.7|83.3|0
1702945200000|2023-12-19 00:20:00|85.73|83.33|85.7|83.3|85.76|83.36|85.58|83.18|0
1702945500000|2023-12-19 00:25:00|85.64|83.24|85.64|83.24|85.7|83.3|85.58|83.18|0
1702945800000|2023-12-19 00:30:00|85.58|83.18|85.51|83.11|85.61|83.21|85.51|83.11|0
1702946100000|2023-12-19 00:35:00|85.57|83.17|85.57|83.17|85.57|83.17|85.45|83.05|0
1702946400000|2023-12-19 00:40:00|85.51|83.11|85.63|83.23|85.69|83.29|85.51|83.11|0
1702946700000|2023-12-19 00:45:00|85.57|83.17|85.63|83.23|85.69|83.29|85.57|83.17|0
1702947000000|2023-12-19 00:50:00|85.6|83.2|85.63|83.23|85.63|83.23|85.57|83.17|0
1702947300000|2023-12-19 00:55:00|85.69|83.29|85.69|83.29|85.69|83.29|85.63|83.23|0
1702947600000|2023-12-19 01:00:00|85.66|83.26|85.69|83.29|85.75|83.35|85.63|83.23|0
1702947900000|2023-12-19 01:05:00|85.72|83.32|85.87|83.47|85.93|83.53|85.72|83.32|0
1702948200000|2023-12-19 01:10:00|85.9|83.5|85.93|83.53|86.05|83.65|85.87|83.47|0
1702948500000|2023-12-19 01:15:00|85.99|83.59|85.93|83.53|85.99|83.59|85.93|83.53|0
1702948800000|2023-12-19 01:20:00|85.92|83.52|85.98|83.58|85.99|83.59|85.92|83.52|0
1702949100000|2023-12-19 01:25:00|85.96|83.56|85.98|83.58|85.98|83.58|85.92|83.52|0
1702949400000|2023-12-19 01:30:00|85.88|83.68|86.06|83.86|86.06|83.86|85.88|83.68|0
1702949700000|2023-12-19 01:35:00|86.1|83.9|85.94|83.74|86.25|84.05|85.94|83.74|0
1702950000000|2023-12-19 01:40:00|85.88|83.68|85.88|83.68|86|83.8|85.82|83.62|0
1702950300000|2023-12-19 01:45:00|85.82|83.62|85.75|83.55|85.88|83.68|85.75|83.55|0
1702950600000|2023-12-19 01:50:00|85.69|83.49|85.57|83.37|85.75|83.55|85.57|83.37|0
1702950900000|2023-12-19 01:55:00|85.63|83.43|85.51|83.31|85.63|83.43|85.51|83.31|0
1702951200000|2023-12-19 02:00:00|85.48|83.28|85.26|83.06|85.48|83.28|85.26|83.06|0
1702951500000|2023-12-19 02:05:00|85.32|83.12|85.2|83|85.32|83.12|85.2|83|0
1702951800000|2023-12-19 02:10:00|85.14|82.94|85.2|83|85.26|83.06|85.14|82.94|0
1702952100000|2023-12-19 02:15:00|85.26|83.06|85.44|83.24|85.44|83.24|85.26|83.06|0
1702952400000|2023-12-19 02:20:00|85.38|83.18|85.44|83.24|85.44|83.24|85.38|83.18|0
1702952700000|2023-12-19 02:25:00|85.41|83.21|85.19|82.99|85.41|83.21|85.19|82.99|0
1702953000000|2023-12-19 02:30:00|85.26|83.06|85.13|82.93|85.26|83.06|85.13|82.93|0
1702953300000|2023-12-19 02:35:00|85.07|82.87|85.07|82.87|85.07|82.87|85.01|82.81|0
1702953600000|2023-12-19 02:40:00|85.13|82.93|85.19|82.99|85.19|82.99|85.13|82.93|0
1702953900000|2023-12-19 02:45:00|85.13|82.93|84.76|82.56|85.19|82.99|84.74|82.54|0
1702954200000|2023-12-19 02:50:00|84.83|82.63|85.07|82.87|85.13|82.93|84.64|82.44|0
1702954500000|2023-12-19 02:55:00|85.01|82.81|85.06|82.86|85.07|82.87|84.94|82.74|0
1702954800000|2023-12-19 03:00:00|85|82.8|84.88|82.68|85.12|82.92|84.88|82.68|0
1702955100000|2023-12-19 03:05:00|84.82|82.62|84.73|82.53|84.82|82.62|84.64|82.44|0
1702955400000|2023-12-19 03:10:00|84.76|82.56|84.64|82.44|84.82|82.62|84.64|82.44|0
1702955700000|2023-12-19 03:15:00|84.67|82.47|84.63|82.43|84.7|82.5|84.51|82.31|0
1702956000000|2023-12-19 03:20:00|84.61|82.41|84.51|82.31|84.63|82.43|84.51|82.31|0
1702956300000|2023-12-19 03:25:00|84.57|82.37|84.63|82.43|84.63|82.43|84.51|82.31|0
1702956600000|2023-12-19 03:30:00|84.69|82.49|84.69|82.49|84.75|82.55|84.63|82.43|0
1702956900000|2023-12-19 03:35:00|84.57|82.37|84.57|82.37|84.63|82.43|84.45|82.25|0
1702957200000|2023-12-19 03:40:00|84.51|82.31|84.63|82.43|84.75|82.55|84.51|82.31|0
1702957500000|2023-12-19 03:45:00|84.69|82.49|84.69|82.49|84.69|82.49|84.62|82.42|0
1702957800000|2023-12-19 03:50:00|84.68|82.48|84.8|82.6|84.86|82.66|84.68|82.48|0
1702958100000|2023-12-19 03:55:00|84.86|82.66|84.74|82.54|84.86|82.66|84.74|82.54|0
1702958400000|2023-12-19 04:00:00|84.8|82.6|84.74|82.54|84.8|82.6|84.62|82.42|0
1702958700000|2023-12-19 04:05:00|84.8|82.6|84.74|82.54|84.86|82.66|84.68|82.48|0
1702959000000|2023-12-19 04:10:00|84.8|82.6|84.92|82.72|85.04|82.84|84.8|82.6|0
1702959300000|2023-12-19 04:15:00|84.86|82.66|84.8|82.6|84.92|82.72|84.8|82.6|0
1702959600000|2023-12-19 04:20:00|84.86|82.66|84.79|82.59|84.86|82.66|84.79|82.59|0
1702959900000|2023-12-19 04:25:00|84.73|82.53|84.73|82.53|84.79|82.59|84.73|82.53|0
1702960200000|2023-12-19 04:30:00|84.79|82.59|84.91|82.71|84.91|82.71|84.76|82.56|0
1702960500000|2023-12-19 04:35:00|84.85|82.65|84.91|82.71|84.97|82.77|84.85|82.65|0
1702960800000|2023-12-19 04:40:00|84.85|82.65|84.85|82.65|84.91|82.71|84.85|82.65|0
1702961100000|2023-12-19 04:45:00|84.79|82.59|84.85|82.65|84.85|82.65|84.79|82.59|0
1702961400000|2023-12-19 04:50:00|84.79|82.59|84.78|82.58|84.79|82.59|84.72|82.52|0
1702961700000|2023-12-19 04:55:00|84.72|82.52|84.78|82.58|84.78|82.58|84.72|82.52|0
1702962000000|2023-12-19 05:00:00|84.84|82.64|84.84|82.64|84.84|82.64|84.78|82.58|0
1702962300000|2023-12-19 05:05:00|84.9|82.7|84.78|82.58|84.9|82.7|84.72|82.52|0
1702962600000|2023-12-19 05:10:00|84.72|82.52|84.72|82.52|84.72|82.52|84.6|82.4|0
1702962900000|2023-12-19 05:15:00|84.75|82.55|84.72|82.52|84.78|82.58|84.72|82.52|0
1702963200000|2023-12-19 05:20:00|84.66|82.46|85.36|83.16|85.39|83.19|84.59|82.39|0
1702963500000|2023-12-19 05:25:00|85.33|83.13|85.32|83.12|85.33|83.13|85.26|83.06|0
1702963800000|2023-12-19 05:30:00|85.39|83.19|85.38|83.18|85.44|83.24|85.32|83.12|0
1702964100000|2023-12-19 05:35:00|85.44|83.24|85.26|83.06|85.44|83.24|85.26|83.06|0
1702964400000|2023-12-19 05:40:00|85.32|83.12|85.38|83.18|85.38|83.18|85.32|83.12|0
1702964700000|2023-12-19 05:45:00|85.32|83.12|85.32|83.12|85.32|83.12|85.32|83.12|0
1702965000000|2023-12-19 05:50:00|85.26|83.06|85.32|83.12|85.35|83.15|85.26|83.06|0
1702965300000|2023-12-19 05:55:00|85.26|83.06|85.32|83.12|85.32|83.12|85.25|83.05|0
1702965600000|2023-12-19 06:00:00|85.25|83.05|85.25|83.05|85.25|83.05|85.07|82.87|0
1702965900000|2023-12-19 06:05:00|85.19|82.99|85.43|83.23|85.49|83.29|85.19|82.99|0
1702966200000|2023-12-19 06:10:00|85.46|83.26|85.61|83.41|85.61|83.41|85.46|83.26|0
1702966500000|2023-12-19 06:15:00|85.55|83.35|85.79|83.59|85.85|83.65|85.55|83.35|0
1702966800000|2023-12-19 06:20:00|85.82|83.62|85.61|83.41|85.85|83.65|85.61|83.41|0
1702967100000|2023-12-19 06:25:00|85.55|83.35|85.61|83.41|85.67|83.47|85.55|83.35|0
1702967400000|2023-12-19 06:30:00|85.67|83.47|85.61|83.41|85.67|83.47|85.61|83.41|0
1702967700000|2023-12-19 06:35:00|85.67|83.47|85.67|83.47|85.73|83.53|85.55|83.35|0
1702968000000|2023-12-19 06:40:00|85.73|83.53|85.79|83.59|85.85|83.65|85.67|83.47|0
1702968300000|2023-12-19 06:45:00|85.85|83.65|85.72|83.52|85.88|83.68|85.72|83.52|0
1702968600000|2023-12-19 06:50:00|85.66|83.46|85.66|83.46|85.72|83.52|85.57|83.37|0
1702968900000|2023-12-19 06:55:00|85.63|83.43|85.6|83.4|85.66|83.46|85.57|83.37|0
1702969200000|2023-12-19 07:00:00|85.63|83.43|85.29|83.09|85.72|83.52|85.29|83.09|0
1702969500000|2023-12-19 07:05:00|85.35|83.15|85.59|83.39|85.6|83.4|85.29|83.09|0
1702969800000|2023-12-19 07:10:00|85.66|83.46|85.59|83.39|85.66|83.46|85.47|83.27|0
1702970100000|2023-12-19 07:15:00|85.53|83.33|85.41|83.21|85.56|83.36|85.23|83.03|0
1702970400000|2023-12-19 07:20:00|85.35|83.15|85.47|83.27|85.47|83.27|85.29|83.09|0
1702970700000|2023-12-19 07:25:00|85.5|83.3|85.59|83.39|85.59|83.39|85.38|83.18|0
1702971000000|2023-12-19 07:30:00|85.56|83.36|85.85|83.65|85.88|83.68|85.28|83.08|0
1702971300000|2023-12-19 07:35:00|85.82|83.62|85.76|83.56|85.88|83.68|85.61|83.41|0
1702971600000|2023-12-19 07:40:00|85.7|83.5|85.76|83.56|85.82|83.62|85.7|83.5|0
1702971900000|2023-12-19 07:45:00|85.73|83.53|85.64|83.44|85.76|83.56|85.64|83.44|0
1702972200000|2023-12-19 07:50:00|85.7|83.5|85.88|83.68|85.94|83.74|85.7|83.5|0
1702972500000|2023-12-19 07:55:00|85.91|83.71|86.12|83.92|86.12|83.92|85.88|83.68|0
1702972800000|2023-12-19 08:00:00|86.18|83.98|85.69|83.49|86.18|83.98|85.69|83.49|0
1702973100000|2023-12-19 08:05:00|85.75|83.55|85.75|83.55|85.93|83.73|85.63|83.43|0
1702973400000|2023-12-19 08:10:00|85.69|83.49|85.6|83.4|85.69|83.49|85.45|83.25|0
1702973700000|2023-12-19 08:15:00|85.63|83.43|85.63|83.43|85.75|83.55|85.57|83.37|0
1702974000000|2023-12-19 08:20:00|85.69|83.49|85.38|83.18|85.69|83.49|85.38|83.18|0
1702974300000|2023-12-19 08:25:00|85.32|83.12|85.2|83|85.32|83.12|85.08|82.88|0
1702974600000|2023-12-19 08:30:00|85.26|83.06|85.14|82.94|85.38|83.18|85.08|82.88|0
1702974900000|2023-12-19 08:35:00|85.08|82.88|85.02|82.82|85.11|82.91|84.9|82.7|0
1702975200000|2023-12-19 08:40:00|85.08|82.88|85.14|82.94|85.2|83|85.02|82.82|0
1702975500000|2023-12-19 08:45:00|85.2|83|85.07|82.87|85.32|83.12|85.07|82.87|0
1702975800000|2023-12-19 08:50:00|85.01|82.81|85.34|83.14|85.37|83.17|84.95|82.75|0
1702976100000|2023-12-19 08:55:00|85.31|83.11|85.37|83.17|85.43|83.23|85.25|83.05|0
1702976400000|2023-12-19 09:00:00|85.43|83.23|85.37|83.17|85.49|83.29|85.31|83.11|0
1702976700000|2023-12-19 09:05:00|85.4|83.2|85.37|83.17|85.43|83.23|85.13|82.93|0
1702977000000|2023-12-19 09:10:00|85.34|83.14|85.13|82.93|85.37|83.17|85.07|82.87|0
1702977300000|2023-12-19 09:15:00|85.1|82.9|84.88|82.68|85.19|82.99|84.88|82.68|0
1702977600000|2023-12-19 09:20:00|84.82|82.62|84.82|82.62|85|82.8|84.76|82.56|0
1702977900000|2023-12-19 09:25:00|84.79|82.59|85.12|82.92|85.12|82.92|84.79|82.59|0
1702978200000|2023-12-19 09:30:00|85.09|82.89|85.24|83.04|85.3|83.1|84.97|82.77|0
1702978500000|2023-12-19 09:35:00|85.18|82.98|85.06|82.86|85.24|83.04|84.94|82.74|0
1702978800000|2023-12-19 09:40:00|85.03|82.83|85.18|82.98|85.21|83.01|85|82.8|0
1702979100000|2023-12-19 09:45:00|85.24|83.04|85.17|82.97|85.42|83.22|85.17|82.97|0
1702979400000|2023-12-19 09:50:00|85.11|82.91|85.11|82.91|85.17|82.97|84.99|82.79|0
1702979700000|2023-12-19 09:55:00|85.17|82.97|85.29|83.09|85.35|83.15|85.11|82.91|0
1702980000000|2023-12-19 10:00:00|85.32|83.12|85.23|83.03|85.35|83.15|85.11|82.91|0
1702980300000|2023-12-19 10:05:00|85.17|82.97|85.17|82.97|85.35|83.15|85.11|82.91|0
1702980600000|2023-12-19 10:10:00|85.23|83.03|85.35|83.15|85.47|83.27|85.23|83.03|0
1702980900000|2023-12-19 10:15:00|85.38|83.18|85.29|83.09|85.47|83.27|85.23|83.03|0
1702981200000|2023-12-19 10:20:00|85.35|83.15|85.34|83.14|85.41|83.21|85.29|83.09|0
1702981500000|2023-12-19 10:25:00|85.28|83.08|85.34|83.14|85.4|83.2|85.22|83.02|0
1702981800000|2023-12-19 10:30:00|85.31|83.11|85.34|83.14|85.4|83.2|85.31|83.11|0
1702982100000|2023-12-19 10:35:00|85.28|83.08|85.4|83.2|85.46|83.26|85.28|83.08|0
1702982400000|2023-12-19 10:40:00|85.34|83.14|85.28|83.08|85.4|83.2|85.22|83.02|0
1702982700000|2023-12-19 10:45:00|85.22|83.02|85.22|83.02|85.28|83.08|85.07|82.87|0
1702983000000|2023-12-19 10:50:00|85.19|82.99|85.52|83.32|85.58|83.38|85.16|82.96|0
1702983300000|2023-12-19 10:55:00|85.58|83.38|85.27|83.07|85.58|83.38|85.27|83.07|0
1702983600000|2023-12-19 11:00:00|85.21|83.01|85.33|83.13|85.33|83.13|85|82.8|0
1702983900000|2023-12-19 11:05:00|85.27|83.07|85.33|83.13|85.36|83.16|85.15|82.95|0
1702984200000|2023-12-19 11:10:00|85.27|83.07|85.57|83.37|85.69|83.49|85.27|83.07|0
1702984500000|2023-12-19 11:15:00|85.54|83.34|85.51|83.31|85.57|83.37|85.39|83.19|0
1702984800000|2023-12-19 11:20:00|85.54|83.34|85.2|83|85.57|83.37|85.14|82.94|0
1702985100000|2023-12-19 11:25:00|85.14|82.94|84.9|82.7|85.32|83.12|84.9|82.7|0
1702985400000|2023-12-19 11:30:00|84.96|82.76|84.96|82.76|85.14|82.94|84.96|82.76|0
1702985700000|2023-12-19 11:35:00|85.02|82.82|84.96|82.76|85.14|82.94|84.93|82.73|0
1702986000000|2023-12-19 11:40:00|84.99|82.79|84.9|82.7|85.02|82.82|84.78|82.58|0
1702986300000|2023-12-19 11:45:00|84.93|82.73|85.02|82.82|85.02|82.82|84.84|82.64|0
1702986600000|2023-12-19 11:50:00|85.05|82.85|84.77|82.57|85.08|82.88|84.71|82.51|0
1702986900000|2023-12-19 11:55:00|84.83|82.63|85.07|82.87|85.1|82.9|84.77|82.57|0
1702987200000|2023-12-19 12:00:00|85.1|82.9|85.01|82.81|85.13|82.93|84.98|82.78|0
1702987500000|2023-12-19 12:05:00|84.95|82.75|85.13|82.93|85.13|82.93|84.89|82.69|0
1702987800000|2023-12-19 12:10:00|85.07|82.87|84.47|82.27|85.13|82.93|84.47|82.27|0
1702988100000|2023-12-19 12:15:00|84.53|82.33|85.14|82.94|85.14|82.94|83.57|81.37|0
1702988400000|2023-12-19 12:20:00|84.07|81.87|83.5|81.3|84.25|82.05|83.26|81.06|0
1702988700000|2023-12-19 12:25:00|83.44|81.24|83.62|81.42|83.73|81.53|83.38|81.18|0
1702989000000|2023-12-19 12:30:00|83.67|81.47|83.91|81.71|83.91|81.71|83.61|81.41|0
1702989300000|2023-12-19 12:35:00|83.97|81.77|83.67|81.47|83.97|81.77|83.58|81.38|0
1702989600000|2023-12-19 12:40:00|83.73|81.53|83.43|81.23|83.73|81.53|83.37|81.17|0
1702989900000|2023-12-19 12:45:00|83.37|81.17|83.31|81.11|83.55|81.35|83.31|81.11|0
1702990200000|2023-12-19 12:50:00|83.25|81.05|83.07|80.87|83.28|81.08|83.01|80.81|0
1702990500000|2023-12-19 12:55:00|83.01|80.81|82.89|80.69|83.13|80.93|82.66|80.46|0
1702990800000|2023-12-19 13:00:00|82.83|80.63|82.89|80.69|82.95|80.75|82.71|80.51|0
1702991100000|2023-12-19 13:05:00|82.95|80.75|82.95|80.75|83.01|80.81|82.83|80.63|0
1702991400000|2023-12-19 13:10:00|82.89|80.69|82.77|80.57|82.95|80.75|82.71|80.51|0
1702991700000|2023-12-19 13:15:00|82.83|80.63|82.83|80.63|82.89|80.69|82.65|80.45|0
1702992000000|2023-12-19 13:20:00|82.8|80.6|82.94|80.74|83|80.8|82.71|80.51|0
1702992300000|2023-12-19 13:25:00|82.92|80.72|82.77|80.57|83.06|80.86|82.71|80.51|0
1702992600000|2023-12-19 13:30:00|82.94|80.74|83.42|81.22|83.59|81.39|82.88|80.68|0
1702992900000|2023-12-19 13:35:00|83.39|81.19|83.39|81.19|83.41|81.21|83.12|80.92|0
1702993200000|2023-12-19 13:40:00|83.41|81.21|83.23|81.03|83.59|81.39|83.23|81.03|0
1702993500000|2023-12-19 13:45:00|83.29|81.09|82.94|80.74|83.29|81.09|82.88|80.68|0
1702993800000|2023-12-19 13:50:00|83|80.8|82.88|80.68|83|80.8|82.76|80.56|0
1702994100000|2023-12-19 13:55:00|82.93|80.73|83.41|81.21|83.41|81.21|82.87|80.67|0
1702994400000|2023-12-19 14:00:00|83.53|81.33|83.64|81.44|83.82|81.62|83.35|81.15|0
1702994700000|2023-12-19 14:05:00|83.62|81.42|83.64|81.44|83.88|81.68|83.58|81.38|0
1702995000000|2023-12-19 14:10:00|83.7|81.5|83.76|81.56|83.88|81.68|83.46|81.26|0
1702995300000|2023-12-19 14:15:00|83.73|81.53|83.88|81.68|83.91|81.71|83.52|81.32|0
1702995600000|2023-12-19 14:20:00|83.82|81.62|84.21|82.01|84.24|82.04|83.76|81.56|0
1702995900000|2023-12-19 14:25:00|84.24|82.04|84.23|82.03|84.41|82.21|83.93|81.73|0
1702996200000|2023-12-19 14:30:00|84.41|82.21|83.28|81.08|84.41|82.21|83.1|80.9|0
1702996500000|2023-12-19 14:35:00|83.22|81.02|83.91|81.71|84.27|82.07|82.98|80.78|0
1702996800000|2023-12-19 14:40:00|84.03|81.83|83.56|81.36|84.39|82.19|83.32|81.12|0
1702997100000|2023-12-19 14:45:00|83.62|81.42|83.62|81.42|83.97|81.77|83.32|81.12|0
1702997400000|2023-12-19 14:50:00|83.5|81.3|82.79|80.59|83.73|81.53|82.79|80.59|0
1702997700000|2023-12-19 14:55:00|82.85|80.65|83.45|81.25|83.45|81.25|82.49|80.29|0
1702998000000|2023-12-19 15:00:00|83.39|81.19|83.73|81.53|84.45|82.25|83.39|81.19|0
1702998300000|2023-12-19 15:05:00|83.67|81.47|83.37|81.17|83.85|81.65|83.26|81.06|0
1702998600000|2023-12-19 15:10:00|83.43|81.23|82.67|80.47|83.43|81.23|82.61|80.41|0
1702998900000|2023-12-19 15:15:00|82.79|80.59|82.44|80.24|83.21|81.01|82.27|80.07|0
1702999200000|2023-12-19 15:20:00|82.5|80.3|82.15|79.95|82.68|80.48|82.12|79.92|0
1702999500000|2023-12-19 15:25:00|82.21|80.01|82.85|80.65|82.91|80.71|81.92|79.72|0
1702999800000|2023-12-19 15:30:00|82.8|80.6|82.5|80.3|82.91|80.71|82.39|80.19|0
1703000100000|2023-12-19 15:35:00|82.56|80.36|82.91|80.71|83.03|80.83|82.38|80.18|0
1703000400000|2023-12-19 15:40:00|82.85|80.65|82.97|80.77|83.38|81.18|82.62|80.42|0
1703000700000|2023-12-19 15:45:00|83.02|80.82|82.67|80.47|83.38|81.18|82.67|80.47|0
1703001000000|2023-12-19 15:50:00|82.61|80.41|82.55|80.35|82.85|80.65|82.5|80.3|0
1703001300000|2023-12-19 15:55:00|82.5|80.3|82.32|80.12|82.55|80.35|82.32|80.12|0
1703001600000|2023-12-19 16:00:00|82.26|80.06|82.09|79.89|82.84|80.64|82.09|79.89|0
1703001900000|2023-12-19 16:05:00|82.03|79.83|81.68|79.48|82.26|80.06|81.62|79.42|0
1703002200000|2023-12-19 16:10:00|81.74|79.54|82.15|79.95|82.32|80.12|81.68|79.48|0
1703002500000|2023-12-19 16:15:00|82.09|79.89|82.2|80|82.32|80.12|82.03|79.83|0
1703002800000|2023-12-19 16:20:00|82.14|79.94|82.43|80.23|82.61|80.41|82.09|79.89|0
1703003100000|2023-12-19 16:25:00|82.49|80.29|82.43|80.23|82.67|80.47|82.14|79.94|0
1703003400000|2023-12-19 16:30:00|82.37|80.17|82.78|80.58|82.78|80.58|82.26|80.06|0
1703003700000|2023-12-19 16:35:00|82.72|80.52|82.25|80.05|82.84|80.64|82.25|80.05|0
1703004000000|2023-12-19 16:40:00|82.2|80|81.96|79.76|82.25|80.05|81.96|79.76|0
1703004300000|2023-12-19 16:45:00|81.91|79.71|82.48|80.28|82.48|80.28|81.9|79.7|0
1703004600000|2023-12-19 16:50:00|82.43|80.23|82.54|80.34|83.01|80.81|82.43|80.23|0
1703004900000|2023-12-19 16:55:00|82.6|80.4|83.24|81.04|83.3|81.1|82.6|80.4|0
1703005200000|2023-12-19 17:00:00|83.3|81.1|83.24|81.04|83.74|81.54|83.12|80.92|0
1703005500000|2023-12-19 17:05:00|83.3|81.1|83.35|81.15|83.41|81.21|82.88|80.68|0
1703005800000|2023-12-19 17:10:00|83.29|81.09|83.11|80.91|83.7|81.5|83.05|80.85|0
1703006100000|2023-12-19 17:15:00|83.17|80.97|83.05|80.85|83.29|81.09|82.99|80.79|0
1703006400000|2023-12-19 17:20:00|82.99|80.79|82.88|80.68|83.35|81.15|82.82|80.62|0
1703006700000|2023-12-19 17:25:00|82.93|80.73|83.23|81.03|83.35|81.15|82.7|80.5|0
1703007000000|2023-12-19 17:30:00|83.35|81.15|83.46|81.26|83.47|81.27|82.88|80.68|0
1703007300000|2023-12-19 17:35:00|83.41|81.21|83.11|80.91|83.41|81.21|82.82|80.62|0
1703007600000|2023-12-19 17:40:00|83.05|80.85|82.93|80.73|83.28|81.08|82.93|80.73|0
1703007900000|2023-12-19 17:45:00|82.87|80.67|82.93|80.73|82.99|80.79|82.7|80.5|0
1703008200000|2023-12-19 17:50:00|82.87|80.67|82.52|80.32|82.87|80.67|82.46|80.26|0
1703008500000|2023-12-19 17:55:00|82.58|80.38|82.75|80.55|82.81|80.61|82.46|80.26|0
1703008800000|2023-12-19 18:00:00|82.81|80.61|82.75|80.55|83.16|80.96|82.58|80.38|0
1703009100000|2023-12-19 18:05:00|82.69|80.49|83.63|81.43|83.68|81.48|82.63|80.43|0
1703009400000|2023-12-19 18:10:00|83.57|81.37|83.16|80.96|83.74|81.54|83.1|80.9|0
1703009700000|2023-12-19 18:15:00|83.21|81.01|83.45|81.25|83.56|81.36|83.15|80.95|0
1703010000000|2023-12-19 18:20:00|83.39|81.19|83.27|81.07|83.51|81.31|83.21|81.01|0
1703010300000|2023-12-19 18:25:00|83.21|81.01|82.98|80.78|83.33|81.13|82.98|80.78|0
1703010600000|2023-12-19 18:30:00|82.92|80.72|82.92|80.72|83.15|80.95|82.68|80.48|0
1703010900000|2023-12-19 18:35:00|82.86|80.66|82.68|80.48|83.44|81.24|82.68|80.48|0
1703011200000|2023-12-19 18:40:00|82.74|80.54|82.45|80.25|82.74|80.54|82.45|80.25|0
1703011500000|2023-12-19 18:45:00|82.48|80.28|82.33|80.13|82.5|80.3|82.1|79.9|0
1703011800000|2023-12-19 18:50:00|82.27|80.07|82.44|80.24|82.56|80.36|82.27|80.07|0
1703012100000|2023-12-19 18:55:00|82.5|80.3|82.5|80.3|82.85|80.65|82.44|80.24|0
1703012400000|2023-12-19 19:00:00|82.44|80.24|82.38|80.18|82.5|80.3|82.27|80.07|0
1703012700000|2023-12-19 19:05:00|82.32|80.12|82.32|80.12|82.47|80.27|82.26|80.06|0
1703013000000|2023-12-19 19:10:00|82.26|80.06|82.55|80.35|82.55|80.35|82.09|79.89|0
1703013300000|2023-12-19 19:15:00|82.61|80.41|82.2|80|82.67|80.47|82.2|80|0
1703013600000|2023-12-19 19:20:00|82.26|80.06|82.43|80.23|82.61|80.41|82.26|80.06|0
1703013900000|2023-12-19 19:25:00|82.49|80.29|82.14|79.94|82.49|80.29|82.14|79.94|0
1703014200000|2023-12-19 19:30:00|82.08|79.88|81.97|79.77|82.37|80.17|81.91|79.71|0
1703014500000|2023-12-19 19:35:00|82.02|79.82|82.08|79.88|82.2|80|81.96|79.76|0
1703014800000|2023-12-19 19:40:00|82.14|79.94|82.48|80.28|82.6|80.4|82.14|79.94|0
1703015100000|2023-12-19 19:45:00|82.54|80.34|82.66|80.46|82.72|80.52|82.48|80.28|0
1703015400000|2023-12-19 19:50:00|82.72|80.52|82.51|80.31|82.89|80.69|82.48|80.28|0
1703015700000|2023-12-19 19:55:00|82.54|80.34|82.48|80.28|82.71|80.51|82.42|80.22|0
1703016000000|2023-12-19 20:00:00|82.54|80.34|82.59|80.39|82.65|80.45|82.13|79.93|0
1703016300000|2023-12-19 20:05:00|82.65|80.45|82.88|80.68|83.24|81.04|82.65|80.45|0
1703016600000|2023-12-19 20:10:00|82.94|80.74|82.53|80.33|83|80.8|82.42|80.22|0
1703016900000|2023-12-19 20:15:00|82.47|80.27|82.42|80.22|82.59|80.39|82.3|80.1|0
1703017200000|2023-12-19 20:20:00|82.39|80.19|82.65|80.45|82.65|80.45|82.24|80.04|0
1703017500000|2023-12-19 20:25:00|82.7|80.5|82.41|80.21|83.05|80.85|82.41|80.21|0
1703017800000|2023-12-19 20:30:00|82.47|80.27|82.35|80.15|82.59|80.39|82.29|80.09|0
1703018100000|2023-12-19 20:35:00|82.41|80.21|82.35|80.15|82.47|80.27|82.29|80.09|0
1703018400000|2023-12-19 20:40:00|82.29|80.09|82.06|79.86|82.29|80.09|81.6|79.4|0
1703018700000|2023-12-19 20:45:00|82.12|79.92|82.64|80.44|82.76|80.56|82.12|79.92|0
1703019000000|2023-12-19 20:50:00|82.58|80.38|82.64|80.44|82.82|80.62|81.83|79.63|0
1703019300000|2023-12-19 20:55:00|82.58|80.38|82.54|80.34|82.77|80.57|81.72|79.52|0
1703019600000|2023-12-19 21:00:00|82.42|80.22|83.06|80.86|83.06|80.86|82.25|80.05|0
1703019900000|2023-12-19 21:05:00|83|80.8|83.46|81.26|83.46|81.26|83|80.8|0
1703020200000|2023-12-19 21:10:00|83.49|81.29|83.17|80.97|83.52|81.32|83.17|80.97|0
1703020500000|2023-12-19 21:15:00|83.27|80.87|83.09|80.69|83.27|80.87|83.09|80.69|0
1703020800000|2023-12-19 21:20:00|83.15|80.75|83.15|80.75|83.21|80.81|83.15|80.75|0
1703021100000|2023-12-19 21:25:00|83.09|80.69|83.12|80.72|83.12|80.72|83.03|80.63|0
1703021400000|2023-12-19 21:30:00|83.09|80.69|83.26|80.86|83.26|80.86|83.09|80.69|0
1703021700000|2023-12-19 21:35:00|83.2|80.8|83.26|80.86|83.26|80.86|83.2|80.8|0
1703022000000|2023-12-19 21:40:00|83.23|80.83|83.26|80.86|83.26|80.86|83.23|80.83|0
1703022300000|2023-12-19 21:45:00|83.32|80.92|83.32|80.92|83.32|80.92|83.26|80.86|0
1703022600000|2023-12-19 21:50:00|83.26|80.86|83.26|80.86|83.26|80.86|83.2|80.8|0
1703022900000|2023-12-19 21:55:00|83.23|80.83|83.11|80.71|83.26|80.86|83.05|80.65|0
1703023200000|2023-12-19 22:00:00|83.12|80.72|83.12|80.72|83.12|80.72|82.99|80.59|0
1703023500000|2023-12-19 22:05:00|83.11|80.71|83.09|80.69|83.13|80.73|83.09|80.69|0
1703023800000|2023-12-19 22:10:00|83.1|80.7|83.12|80.72|83.14|80.74|83.03|80.63|0
1703024100000|2023-12-19 22:15:00|83.03|80.63|83.02|80.62|83.12|80.72|83.01|80.61|0
1703024400000|2023-12-19 22:20:00|83.04|80.64|82.96|80.56|83.05|80.65|82.95|80.55|0
1703024700000|2023-12-19 22:25:00|82.94|80.54|82.84|80.44|82.96|80.56|82.84|80.44|0
1703025000000|2023-12-19 22:30:00|82.82|80.42|82.8|80.4|82.84|80.44|82.79|80.39|0
1703025300000|2023-12-19 22:35:00|82.79|80.39|82.77|80.37|82.8|80.4|82.77|80.37|0
1703025600000|2023-12-19 22:40:00|82.78|80.38|82.79|80.39|82.79|80.39|82.77|80.37|0
1703025900000|2023-12-19 22:45:00|82.85|80.45|82.91|80.51|82.95|80.55|82.84|80.44|0
1703026200000|2023-12-19 22:50:00|82.9|80.5|82.93|80.53|82.93|80.53|82.9|80.5|0
1703026500000|2023-12-19 22:55:00|82.91|80.51|82.93|80.53|82.93|80.53|82.91|80.51|0
1703026800000|2023-12-19 23:00:00|82.97|80.57|83.18|80.78|83.26|80.86|82.97|80.57|0
1703027100000|2023-12-19 23:05:00|83.12|80.72|83.12|80.72|83.18|80.78|83.03|80.63|0
1703027400000|2023-12-19 23:10:00|83.15|80.75|83.11|80.71|83.23|80.83|83.11|80.71|0
1703027700000|2023-12-19 23:15:00|83.17|80.77|83|80.6|83.17|80.77|83|80.6|0
1703028000000|2023-12-19 23:20:00|83.06|80.66|82.88|80.48|83.11|80.71|82.88|80.48|0
1703028300000|2023-12-19 23:25:00|82.82|80.42|82.76|80.36|82.82|80.42|82.71|80.31|0
1703028600000|2023-12-19 23:30:00|82.7|80.3|82.88|80.48|82.88|80.48|82.7|80.3|0
1703028900000|2023-12-19 23:35:00|82.93|80.53|83.11|80.71|83.11|80.71|82.93|80.53|0
1703029200000|2023-12-19 23:40:00|83.16|80.76|83.16|80.76|83.22|80.82|83.1|80.7|0
1703029500000|2023-12-19 23:45:00|83.1|80.7|83.16|80.76|83.16|80.76|83.1|80.7|0
1703029800000|2023-12-19 23:50:00|83.13|80.73|83.1|80.7|83.16|80.76|83.1|80.7|0
1703030100000|2023-12-19 23:55:00|83.13|80.73|83.16|80.76|83.16|80.76|83.1|80.7|0
1703030400000|2023-12-20 00:00:00|83.1|80.7|82.98|80.58|83.16|80.76|82.98|80.58|0
1703030700000|2023-12-20 00:05:00|82.92|80.52|82.92|80.52|82.92|80.52|82.87|80.47|0
1703031000000|2023-12-20 00:10:00|82.98|80.58|82.92|80.52|82.98|80.58|82.86|80.46|0
1703031300000|2023-12-20 00:15:00|82.86|80.46|83.04|80.64|83.04|80.64|82.86|80.46|0
1703031600000|2023-12-20 00:20:00|83.03|80.63|83.03|80.63|83.09|80.69|82.98|80.58|0
1703031900000|2023-12-20 00:25:00|83.01|80.61|82.86|80.46|83.03|80.63|82.86|80.46|0
1703032200000|2023-12-20 00:30:00|82.92|80.52|82.8|80.4|82.92|80.52|82.8|80.4|0
1703032500000|2023-12-20 00:35:00|82.77|80.37|82.8|80.4|82.91|80.51|82.74|80.34|0
1703032800000|2023-12-20 00:40:00|82.83|80.43|82.91|80.51|82.97|80.57|82.8|80.4|0
1703033100000|2023-12-20 00:45:00|82.85|80.45|82.79|80.39|82.85|80.45|82.79|80.39|0
1703033400000|2023-12-20 00:50:00|82.85|80.45|82.97|80.57|82.97|80.57|82.74|80.34|0
1703033700000|2023-12-20 00:55:00|82.91|80.51|82.96|80.56|83.02|80.62|82.91|80.51|0
1703034000000|2023-12-20 01:00:00|83.02|80.62|83.08|80.68|83.08|80.68|83.02|80.62|0
1703034300000|2023-12-20 01:05:00|83.02|80.62|83.02|80.62|83.08|80.68|83.02|80.62|0
1703034600000|2023-12-20 01:10:00|82.96|80.56|82.96|80.56|83.02|80.62|82.96|80.56|0
1703034900000|2023-12-20 01:15:00|82.9|80.5|82.78|80.38|82.96|80.56|82.73|80.33|0
1703035200000|2023-12-20 01:20:00|82.73|80.33|82.55|80.15|82.73|80.33|82.55|80.15|0
1703035500000|2023-12-20 01:25:00|82.61|80.21|82.72|80.32|82.78|80.38|82.61|80.21|0
1703035800000|2023-12-20 01:30:00|82.68|80.48|82.56|80.36|82.68|80.48|82.45|80.25|0
1703036100000|2023-12-20 01:35:00|82.54|80.34|82.5|80.3|82.56|80.36|82.45|80.25|0
1703036400000|2023-12-20 01:40:00|82.56|80.36|82.5|80.3|82.56|80.36|82.39|80.19|0
1703036700000|2023-12-20 01:45:00|82.56|80.36|82.5|80.3|82.56|80.36|82.44|80.24|0
1703037000000|2023-12-20 01:50:00|82.56|80.36|82.5|80.3|82.56|80.36|82.44|80.24|0
1703037300000|2023-12-20 01:55:00|82.44|80.24|82.44|80.24|82.5|80.3|82.38|80.18|0
1703037600000|2023-12-20 02:00:00|82.5|80.3|82.5|80.3|82.61|80.41|82.44|80.24|0
1703037900000|2023-12-20 02:05:00|82.55|80.35|82.55|80.35|82.61|80.41|82.5|80.3|0
1703038200000|2023-12-20 02:10:00|82.49|80.29|82.55|80.35|82.55|80.35|82.49|80.29|0
1703038500000|2023-12-20 02:15:00|82.61|80.41|82.55|80.35|82.61|80.41|82.55|80.35|0
1703038800000|2023-12-20 02:20:00|82.49|80.29|82.49|80.29|82.55|80.35|82.43|80.23|0
1703039100000|2023-12-20 02:25:00|82.43|80.23|82.32|80.12|82.49|80.29|82.32|80.12|0
1703039400000|2023-12-20 02:30:00|82.37|80.17|82.2|80|82.37|80.17|82.2|80|0
1703039700000|2023-12-20 02:35:00|82.14|79.94|82.14|79.94|82.2|80|82.14|79.94|0
1703040000000|2023-12-20 02:40:00|82.2|80|82.2|80|82.2|80|82.14|79.94|0
1703040300000|2023-12-20 02:45:00|82.14|79.94|82.14|79.94|82.2|80|82.08|79.88|0
1703040600000|2023-12-20 02:50:00|82.11|79.91|82.13|79.93|82.19|79.99|82.08|79.88|0
1703040900000|2023-12-20 02:55:00|82.19|79.99|82.16|79.96|82.19|79.99|82.13|79.93|0
1703041200000|2023-12-20 03:00:00|82.13|79.93|82.13|79.93|82.16|79.96|82.13|79.93|0
1703041500000|2023-12-20 03:05:00|82.07|79.87|81.96|79.76|82.07|79.87|81.96|79.76|0
1703041800000|2023-12-20 03:10:00|82.01|79.81|81.84|79.64|82.01|79.81|81.79|79.59|0
1703042100000|2023-12-20 03:15:00|81.78|79.58|81.78|79.58|81.81|79.61|81.78|79.58|0
1703042400000|2023-12-20 03:20:00|81.72|79.52|81.78|79.58|81.84|79.64|81.72|79.52|0
1703042700000|2023-12-20 03:25:00|81.84|79.64|81.66|79.46|81.84|79.64|81.66|79.46|0
1703043000000|2023-12-20 03:30:00|81.72|79.52|81.78|79.58|81.78|79.58|81.66|79.46|0
1703043300000|2023-12-20 03:35:00|81.72|79.52|81.83|79.63|81.83|79.63|81.72|79.52|0
1703043600000|2023-12-20 03:40:00|81.89|79.69|81.89|79.69|81.95|79.75|81.89|79.69|0
1703043900000|2023-12-20 03:45:00|81.86|79.66|81.89|79.69|81.89|79.69|81.83|79.63|0
1703044200000|2023-12-20 03:50:00|81.83|79.63|81.89|79.69|81.89|79.69|81.83|79.63|0
1703044500000|2023-12-20 03:55:00|81.94|79.74|82|79.8|82|79.8|81.94|79.74|0
1703044800000|2023-12-20 04:00:00|82.06|79.86|82.05|79.85|82.06|79.86|82|79.8|0
1703045100000|2023-12-20 04:05:00|82.11|79.91|82.17|79.97|82.17|79.97|82.05|79.85|0
1703045400000|2023-12-20 04:10:00|82.11|79.91|82.22|80.02|82.22|80.02|82.11|79.91|0
1703045700000|2023-12-20 04:15:00|82.17|79.97|82.22|80.02|82.28|80.08|82.17|79.97|0
1703046000000|2023-12-20 04:20:00|82.25|80.05|82.28|80.08|82.28|80.08|82.22|80.02|0
1703046300000|2023-12-20 04:25:00|82.34|80.14|82.22|80.02|82.34|80.14|82.22|80.02|0
1703046600000|2023-12-20 04:30:00|82.28|80.08|82.16|79.96|82.28|80.08|82.16|79.96|0
1703046900000|2023-12-20 04:35:00|82.1|79.9|82.16|79.96|82.16|79.96|82.1|79.9|0
1703047200000|2023-12-20 04:40:00|82.1|79.9|82.04|79.84|82.16|79.96|82.04|79.84|0
1703047500000|2023-12-20 04:45:00|81.98|79.78|81.92|79.72|81.98|79.78|81.9|79.7|0
1703047800000|2023-12-20 04:50:00|81.98|79.78|81.95|79.75|81.98|79.78|81.92|79.72|0
1703048100000|2023-12-20 04:55:00|81.92|79.72|81.86|79.66|81.92|79.72|81.81|79.61|0
1703048400000|2023-12-20 05:00:00|81.89|79.69|81.81|79.61|81.92|79.72|81.81|79.61|0
1703048700000|2023-12-20 05:05:00|81.86|79.66|81.86|79.66|81.86|79.66|81.75|79.55|0
1703049000000|2023-12-20 05:10:00|81.8|79.6|81.63|79.43|81.86|79.66|81.63|79.43|0
1703049300000|2023-12-20 05:15:00|81.57|79.37|81.51|79.31|81.57|79.37|81.51|79.31|0
1703049600000|2023-12-20 05:20:00|81.57|79.37|81.51|79.31|81.57|79.37|81.51|79.31|0
1703049900000|2023-12-20 05:25:00|81.45|79.25|81.45|79.25|81.51|79.31|81.45|79.25|0
1703050200000|2023-12-20 05:30:00|81.48|79.28|81.85|79.65|81.85|79.65|81.48|79.28|0
1703050500000|2023-12-20 05:35:00|81.88|79.68|81.97|79.77|81.97|79.77|81.85|79.65|0
1703050800000|2023-12-20 05:40:00|82.02|79.82|82.08|79.88|82.08|79.88|82.02|79.82|0
1703051100000|2023-12-20 05:45:00|82.14|79.94|82.02|79.82|82.14|79.94|82.02|79.82|0
1703051400000|2023-12-20 05:50:00|82.08|79.88|81.9|79.7|82.08|79.88|81.9|79.7|0
1703051700000|2023-12-20 05:55:00|81.96|79.76|81.84|79.64|81.96|79.76|81.82|79.62|0
1703052000000|2023-12-20 06:00:00|81.79|79.59|81.84|79.64|81.84|79.64|81.73|79.53|0
1703052300000|2023-12-20 06:05:00|81.9|79.7|81.9|79.7|81.96|79.76|81.84|79.64|0
1703052600000|2023-12-20 06:10:00|81.96|79.76|81.9|79.7|82.01|79.81|81.84|79.64|0
1703052900000|2023-12-20 06:15:00|81.87|79.67|81.84|79.64|81.87|79.67|81.72|79.52|0
1703053200000|2023-12-20 06:20:00|81.78|79.58|81.89|79.69|81.95|79.75|81.78|79.58|0
1703053500000|2023-12-20 06:25:00|81.92|79.72|81.95|79.75|81.95|79.75|81.89|79.69|0
1703053800000|2023-12-20 06:30:00|81.92|79.72|81.95|79.75|82.01|79.81|81.92|79.72|0
1703054100000|2023-12-20 06:35:00|81.92|79.72|82.18|79.98|82.23|80.03|81.92|79.72|0
1703054400000|2023-12-20 06:40:00|82.21|80.01|82.17|79.97|82.23|80.03|82.12|79.92|0
1703054700000|2023-12-20 06:45:00|82.23|80.03|82.23|80.03|82.29|80.09|82.17|79.97|0
1703055000000|2023-12-20 06:50:00|82.29|80.09|82.23|80.03|82.35|80.15|82.23|80.03|0
1703055300000|2023-12-20 06:55:00|82.17|79.97|82.17|79.97|82.17|79.97|82.14|79.94|0
1703055600000|2023-12-20 07:00:00|82.14|79.94|82.17|79.97|82.34|80.14|82.11|79.91|0
1703055900000|2023-12-20 07:05:00|82.23|80.03|82.05|79.85|82.23|80.03|82.05|79.85|0
1703056200000|2023-12-20 07:10:00|81.99|79.79|82.34|80.14|82.34|80.14|81.99|79.79|0
1703056500000|2023-12-20 07:15:00|82.31|80.11|82.11|79.91|82.34|80.14|82.05|79.85|0
1703056800000|2023-12-20 07:20:00|82.08|79.88|81.87|79.67|82.13|79.93|81.87|79.67|0
1703057100000|2023-12-20 07:25:00|81.9|79.7|82.04|79.84|82.04|79.84|81.76|79.56|0
1703057400000|2023-12-20 07:30:00|81.99|79.79|81.81|79.61|82.04|79.84|81.81|79.61|0
1703057700000|2023-12-20 07:35:00|81.76|79.56|82.04|79.84|82.07|79.87|81.76|79.56|0
1703058000000|2023-12-20 07:40:00|82.07|79.87|82.45|80.25|82.57|80.37|81.87|79.67|0
1703058300000|2023-12-20 07:45:00|82.48|80.28|82.33|80.13|82.51|80.31|82.33|80.13|0
1703058600000|2023-12-20 07:50:00|82.39|80.19|82.33|80.13|82.39|80.19|82.28|80.08|0
1703058900000|2023-12-20 07:55:00|82.27|80.07|82.5|80.3|82.5|80.3|82.27|80.07|0
1703059200000|2023-12-20 08:00:00|82.56|80.36|82.91|80.71|83.31|81.11|82.56|80.36|0
1703059500000|2023-12-20 08:05:00|82.96|80.76|82.85|80.65|83.17|80.97|82.85|80.65|0
1703059800000|2023-12-20 08:10:00|82.79|80.59|83.42|81.22|83.42|81.22|82.79|80.59|0
1703060100000|2023-12-20 08:15:00|83.4|81.2|83.25|81.05|83.42|81.22|83.07|80.87|0
1703060400000|2023-12-20 08:20:00|83.19|80.99|83.19|80.99|83.48|81.28|83.13|80.93|0
1703060700000|2023-12-20 08:25:00|83.13|80.93|83.13|80.93|83.42|81.22|83.07|80.87|0
1703061000000|2023-12-20 08:30:00|83.19|80.99|83.71|81.51|83.77|81.57|83.13|80.93|0
1703061300000|2023-12-20 08:35:00|83.77|81.57|83.71|81.51|83.82|81.62|83.59|81.39|0
1703061600000|2023-12-20 08:40:00|83.74|81.54|83.7|81.5|83.91|81.71|83.7|81.5|0
1703061900000|2023-12-20 08:45:00|83.65|81.45|83.88|81.68|83.94|81.74|83.65|81.45|0
1703062200000|2023-12-20 08:50:00|83.82|81.62|83.76|81.56|83.88|81.68|83.64|81.44|0
1703062500000|2023-12-20 08:55:00|83.7|81.5|83.82|81.62|83.99|81.79|83.64|81.44|0
1703062800000|2023-12-20 09:00:00|83.79|81.59|84.34|82.14|84.4|82.2|83.76|81.56|0
1703063100000|2023-12-20 09:05:00|84.4|82.2|84.81|82.61|84.93|82.73|84.4|82.2|0
1703063400000|2023-12-20 09:10:00|84.84|82.64|84.81|82.61|85.04|82.84|84.75|82.55|0
1703063700000|2023-12-20 09:15:00|84.78|82.58|84.75|82.55|85.04|82.84|84.69|82.49|0
1703064000000|2023-12-20 09:20:00|84.72|82.52|84.57|82.37|84.75|82.55|84.39|82.19|0
1703064300000|2023-12-20 09:25:00|84.51|82.31|84.74|82.54|84.74|82.54|84.39|82.19|0
1703064600000|2023-12-20 09:30:00|84.68|82.48|84.15|81.95|84.74|82.54|83.48|81.28|0
1703064900000|2023-12-20 09:35:00|84.21|82.01|84.27|82.07|84.33|82.13|84.09|81.89|0
1703065200000|2023-12-20 09:40:00|84.3|82.1|84.33|82.13|84.33|82.13|84.15|81.95|0
1703065500000|2023-12-20 09:45:00|84.27|82.07|85.8|83.6|85.8|83.6|84.09|81.89|0
1703065800000|2023-12-20 09:50:00|85.77|83.57|83.97|81.77|85.77|83.57|83.88|81.68|0
1703066100000|2023-12-20 09:55:00|83.91|81.71|84.06|81.86|84.09|81.89|83.91|81.71|0
1703066400000|2023-12-20 10:00:00|84.03|81.83|83.79|81.59|84.03|81.83|83.73|81.53|0
1703066700000|2023-12-20 10:05:00|83.76|81.56|83.85|81.65|83.85|81.65|83.73|81.53|0
1703067000000|2023-12-20 10:10:00|83.82|81.62|83.73|81.53|84.02|81.82|83.73|81.53|0
1703067300000|2023-12-20 10:15:00|83.76|81.56|83.96|81.76|84.02|81.82|83.73|81.53|0
1703067600000|2023-12-20 10:20:00|84.02|81.82|84.14|81.94|84.19|81.99|84.02|81.82|0
1703067900000|2023-12-20 10:25:00|84.08|81.88|84.31|82.11|84.37|82.17|84.08|81.88|0
1703068200000|2023-12-20 10:30:00|84.28|82.08|84.31|82.11|84.34|82.14|84.19|81.99|0
1703068500000|2023-12-20 10:35:00|84.37|82.17|84.37|82.17|84.54|82.34|84.19|81.99|0
1703068800000|2023-12-20 10:40:00|84.31|82.11|83.78|81.58|84.31|82.11|83.78|81.58|0
1703069100000|2023-12-20 10:45:00|83.75|81.55|84.13|81.93|84.13|81.93|83.72|81.52|0
1703069400000|2023-12-20 10:50:00|84.16|81.96|84.18|81.98|84.33|82.13|84.13|81.93|0
1703069700000|2023-12-20 10:55:00|84.13|81.93|84.3|82.1|84.39|82.19|84.13|81.93|0
1703070000000|2023-12-20 11:00:00|84.27|82.07|84.01|81.81|84.42|82.22|84.01|81.81|0
1703070300000|2023-12-20 11:05:00|84.06|81.86|84.06|81.86|84.24|82.04|83.89|81.69|0
1703070600000|2023-12-20 11:10:00|83.94|81.74|84.12|81.92|84.12|81.92|83.94|81.74|0
1703070900000|2023-12-20 11:15:00|84.09|81.89|84.35|82.15|84.35|82.15|84.06|81.86|0
1703071200000|2023-12-20 11:20:00|84.32|82.12|84.12|81.92|84.35|82.15|84.12|81.92|0
1703071500000|2023-12-20 11:25:00|84.17|81.97|84.29|82.09|84.29|82.09|84.06|81.86|0
1703071800000|2023-12-20 11:30:00|84.23|82.03|84.05|81.85|84.23|82.03|83.94|81.74|0
1703072100000|2023-12-20 11:35:00|84.11|81.91|84.23|82.03|84.35|82.15|84.11|81.91|0
1703072400000|2023-12-20 11:40:00|84.29|82.09|84.76|82.56|84.88|82.68|84.29|82.09|0
1703072700000|2023-12-20 11:45:00|84.7|82.5|84.4|82.2|84.7|82.5|84.17|81.97|0
1703073000000|2023-12-20 11:50:00|84.46|82.26|84.52|82.32|84.64|82.44|84.4|82.2|0
1703073300000|2023-12-20 11:55:00|84.49|82.29|84.4|82.2|84.58|82.38|84.4|82.2|0
1703073600000|2023-12-20 12:00:00|84.46|82.26|84.46|82.26|84.52|82.32|84.34|82.14|0
1703073900000|2023-12-20 12:05:00|84.51|82.31|84.98|82.78|84.99|82.79|84.45|82.25|0
1703074200000|2023-12-20 12:10:00|84.93|82.73|84.81|82.61|84.93|82.73|84.63|82.43|0
1703074500000|2023-12-20 12:15:00|84.78|82.58|84.27|82.07|84.78|82.58|84.27|82.07|0
1703074800000|2023-12-20 12:20:00|84.22|82.02|84.45|82.25|84.45|82.25|84.21|82.01|0
1703075100000|2023-12-20 12:25:00|84.42|82.22|84.27|82.07|84.42|82.22|84.15|81.95|0
1703075400000|2023-12-20 12:30:00|84.33|82.13|84.21|82.01|84.33|82.13|84.09|81.89|0
1703075700000|2023-12-20 12:35:00|84.27|82.07|84.44|82.24|84.5|82.3|84.27|82.07|0
1703076000000|2023-12-20 12:40:00|84.56|82.36|84.44|82.24|84.68|82.48|84.38|82.18|0
1703076300000|2023-12-20 12:45:00|84.5|82.3|84.62|82.42|84.68|82.48|84.44|82.24|0
1703076600000|2023-12-20 12:50:00|84.68|82.48|84.91|82.71|85.03|82.83|84.56|82.36|0
1703076900000|2023-12-20 12:55:00|84.85|82.65|84.79|82.59|84.85|82.65|84.67|82.47|0
1703077200000|2023-12-20 13:00:00|84.85|82.65|84.55|82.35|84.91|82.71|84.55|82.35|0
1703077500000|2023-12-20 13:05:00|84.61|82.41|84.49|82.29|84.67|82.47|84.49|82.29|0
1703077800000|2023-12-20 13:10:00|84.46|82.26|84.61|82.41|84.73|82.53|84.37|82.17|0
1703078100000|2023-12-20 13:15:00|84.64|82.44|84.37|82.17|84.73|82.53|84.25|82.05|0
1703078400000|2023-12-20 13:20:00|84.31|82.11|84.25|82.05|84.43|82.23|84.19|81.99|0
1703078700000|2023-12-20 13:25:00|84.31|82.11|84.22|82.02|84.31|82.11|84.17|81.97|0
1703079000000|2023-12-20 13:30:00|84.25|82.05|84.43|82.23|84.49|82.29|84.13|81.93|0
1703079300000|2023-12-20 13:35:00|84.48|82.28|84.07|81.87|84.48|82.28|83.95|81.75|0
1703079600000|2023-12-20 13:40:00|84.01|81.81|84.07|81.87|84.19|81.99|83.95|81.75|0
1703079900000|2023-12-20 13:45:00|84.01|81.81|84.07|81.87|84.13|81.93|83.89|81.69|0
1703080200000|2023-12-20 13:50:00|84.1|81.9|84.42|82.22|84.42|82.22|84.07|81.87|0
1703080500000|2023-12-20 13:55:00|84.48|82.28|84.48|82.28|84.54|82.34|84.39|82.19|0
1703080800000|2023-12-20 14:00:00|84.42|82.22|84.77|82.57|84.83|82.63|84.36|82.16|0
1703081100000|2023-12-20 14:05:00|84.71|82.51|84.83|82.63|84.89|82.69|84.71|82.51|0
1703081400000|2023-12-20 14:10:00|84.8|82.6|84.77|82.57|84.83|82.63|84.59|82.39|0
1703081700000|2023-12-20 14:15:00|84.82|82.62|84.94|82.74|84.94|82.74|84.77|82.57|0
1703082000000|2023-12-20 14:20:00|85|82.8|85.12|82.92|85.24|83.04|84.65|82.45|0
1703082300000|2023-12-20 14:25:00|85.06|82.86|84.7|82.5|85.18|82.98|84.7|82.5|0
1703082600000|2023-12-20 14:30:00|84.64|82.44|84.11|81.91|85|82.8|84.05|81.85|0
1703082900000|2023-12-20 14:35:00|84.17|81.97|83.47|81.27|84.17|81.97|83.41|81.21|0
1703083200000|2023-12-20 14:40:00|83.52|81.32|83.06|80.86|83.76|81.56|83|80.8|0
1703083500000|2023-12-20 14:45:00|83|80.8|83.06|80.86|83.35|81.15|82.94|80.74|0
1703083800000|2023-12-20 14:50:00|83.11|80.91|83.17|80.97|83.2|81|82.94|80.74|0
1703084100000|2023-12-20 14:55:00|83.23|81.03|82.41|80.21|83.46|81.26|82.41|80.21|0
1703084400000|2023-12-20 15:00:00|82.35|80.15|81.77|79.57|82.35|80.15|81.49|79.29|0
1703084700000|2023-12-20 15:05:00|81.72|79.52|82.3|80.1|82.59|80.39|81.61|79.41|0
1703085000000|2023-12-20 15:10:00|82.25|80.05|82.36|80.16|82.59|80.39|82.19|79.99|0
1703085300000|2023-12-20 15:15:00|82.42|80.22|82.36|80.16|82.53|80.33|82.02|79.82|0
1703085600000|2023-12-20 15:20:00|82.42|80.22|82.3|80.1|82.47|80.27|82.07|79.87|0
1703085900000|2023-12-20 15:25:00|82.24|80.04|82.24|80.04|82.47|80.27|82.13|79.93|0
1703086200000|2023-12-20 15:30:00|82.18|79.98|82.08|79.88|82.24|80.04|81.27|79.07|0
1703086500000|2023-12-20 15:35:00|82.02|79.82|82.25|80.05|82.3|80.1|81.9|79.7|0
1703086800000|2023-12-20 15:40:00|82.3|80.1|81.96|79.76|82.65|80.45|81.9|79.7|0
1703087100000|2023-12-20 15:45:00|82.02|79.82|82.13|79.93|82.36|80.16|81.73|79.53|0
1703087400000|2023-12-20 15:50:00|82.07|79.87|82.59|80.39|82.59|80.39|81.9|79.7|0
1703087700000|2023-12-20 15:55:00|82.53|80.33|82.24|80.04|82.58|80.38|82.12|79.92|0
1703088000000|2023-12-20 16:00:00|82.35|80.15|82.29|80.09|82.53|80.33|82.01|79.81|0
1703088300000|2023-12-20 16:05:00|82.24|80.04|82.64|80.44|82.7|80.5|82.12|79.92|0
1703088600000|2023-12-20 16:10:00|82.7|80.5|83.01|80.81|83.46|81.26|82.41|80.21|0
1703088900000|2023-12-20 16:15:00|82.96|80.76|82.44|80.24|83.01|80.81|82.44|80.24|0
1703089200000|2023-12-20 16:20:00|82.38|80.18|82.38|80.18|82.55|80.35|82.26|80.06|0
1703089500000|2023-12-20 16:25:00|82.44|80.24|82.61|80.41|82.89|80.69|82.32|80.12|0
1703089800000|2023-12-20 16:30:00|82.55|80.35|83.01|80.81|83.18|80.98|82.55|80.35|0
1703090100000|2023-12-20 16:35:00|82.95|80.75|82.89|80.69|83.07|80.87|82.72|80.52|0
1703090400000|2023-12-20 16:40:00|82.83|80.63|83|80.8|83.12|80.92|82.83|80.63|0
1703090700000|2023-12-20 16:45:00|83.06|80.86|82.83|80.63|83.06|80.86|82.66|80.46|0
1703091000000|2023-12-20 16:50:00|82.86|80.66|82.66|80.46|82.94|80.74|82.54|80.34|0
1703091300000|2023-12-20 16:55:00|82.71|80.51|82.88|80.68|83|80.8|82.6|80.4|0
1703091600000|2023-12-20 17:00:00|82.83|80.63|82.42|80.22|82.88|80.68|82.37|80.17|0
1703091900000|2023-12-20 17:05:00|82.48|80.28|82.54|80.34|82.59|80.39|82.42|80.22|0
1703092200000|2023-12-20 17:10:00|82.59|80.39|82.3|80.1|82.59|80.39|82.19|79.99|0
1703092500000|2023-12-20 17:15:00|82.25|80.05|82.19|79.99|82.48|80.28|82.13|79.93|0
1703092800000|2023-12-20 17:20:00|82.25|80.05|82.13|79.93|82.36|80.16|82.02|79.82|0
1703093100000|2023-12-20 17:25:00|82.07|79.87|82.19|79.99|82.19|79.99|82.01|79.81|0
1703093400000|2023-12-20 17:30:00|82.16|79.96|82.64|80.44|83.05|80.85|82.13|79.93|0
1703093700000|2023-12-20 17:35:00|82.7|80.5|82.47|80.27|82.79|80.59|82.47|80.27|0
1703094000000|2023-12-20 17:40:00|82.53|80.33|81.84|79.64|82.53|80.33|81.72|79.52|0
1703094300000|2023-12-20 17:45:00|81.78|79.58|81.89|79.69|82.07|79.87|81.78|79.58|0
1703094600000|2023-12-20 17:50:00|81.95|79.75|81.78|79.58|81.95|79.75|81.66|79.46|0
1703094900000|2023-12-20 17:55:00|81.72|79.52|81.38|79.18|81.78|79.58|81.15|78.95|0
1703095200000|2023-12-20 18:00:00|81.32|79.12|81.43|79.23|82|79.8|81.32|79.12|0
1703095500000|2023-12-20 18:05:00|81.49|79.29|81.83|79.63|81.83|79.63|81.43|79.23|0
1703095800000|2023-12-20 18:10:00|81.77|79.57|82.99|80.79|82.99|80.79|81.54|79.34|0
1703096100000|2023-12-20 18:15:00|83.05|80.85|82.82|80.62|83.1|80.9|82.7|80.5|0
1703096400000|2023-12-20 18:20:00|82.76|80.56|82.99|80.79|83.04|80.84|82.73|80.53|0
1703096700000|2023-12-20 18:25:00|83.04|80.84|82.93|80.73|83.04|80.84|82.87|80.67|0
1703097000000|2023-12-20 18:30:00|82.87|80.67|82.58|80.38|82.87|80.67|82.53|80.33|0
1703097300000|2023-12-20 18:35:00|82.61|80.41|83.15|80.95|83.21|81.01|82.58|80.38|0
1703097600000|2023-12-20 18:40:00|83.21|81.01|83.44|81.24|83.67|81.47|83.04|80.84|0
1703097900000|2023-12-20 18:45:00|83.56|81.36|83.5|81.3|83.67|81.47|83.32|81.12|0
1703098200000|2023-12-20 18:50:00|83.44|81.24|83.67|81.47|83.67|81.47|83.38|81.18|0
1703098500000|2023-12-20 18:55:00|83.73|81.53|84.13|81.93|84.25|82.05|83.73|81.53|0
1703098800000|2023-12-20 19:00:00|84.19|81.99|85|82.8|85.06|82.86|84.13|81.93|0
1703099100000|2023-12-20 19:05:00|84.94|82.74|84.77|82.57|85|82.8|84.65|82.45|0
1703099400000|2023-12-20 19:10:00|84.71|82.51|84.3|82.1|84.77|82.57|84.24|82.04|0
1703099700000|2023-12-20 19:15:00|84.36|82.16|84.59|82.39|84.59|82.39|84.24|82.04|0
1703100000000|2023-12-20 19:20:00|84.65|82.45|84.82|82.62|84.94|82.74|84.59|82.39|0
1703100300000|2023-12-20 19:25:00|84.76|82.56|85.29|83.09|85.34|83.14|84.76|82.56|0
1703100600000|2023-12-20 19:30:00|85.23|83.03|86.11|83.91|86.23|84.03|85.23|83.03|0
1703100900000|2023-12-20 19:35:00|86.05|83.85|86.85|84.65|87.08|84.88|84.77|82.57|0
1703101200000|2023-12-20 19:40:00|87.02|84.82|87.38|85.18|87.44|85.24|86.13|83.93|0
1703101500000|2023-12-20 19:45:00|87.56|85.36|89.02|86.82|89.2|87|87.02|84.82|0
1703101800000|2023-12-20 19:50:00|88.84|86.64|91.36|89.16|94.72|92.52|88.84|86.64|0
1703102100000|2023-12-20 19:55:00|90.99|88.79|94.27|92.07|94.33|92.13|90.99|88.79|0
1703102400000|2023-12-20 20:00:00|94.4|92.2|96.39|94.19|98.44|96.24|93.37|91.17|0
1703102700000|2023-12-20 20:05:00|96.53|94.33|96.39|94.19|98.17|95.97|95.81|93.61|0
1703103000000|2023-12-20 20:10:00|96.33|94.13|96.33|94.13|96.59|94.39|94.58|92.38|0
1703103300000|2023-12-20 20:15:00|96|93.8|92.52|90.32|96|93.8|91.63|89.43|0
1703103600000|2023-12-20 20:20:00|92.39|90.19|94.5|92.3|94.5|92.3|92.07|89.87|0
1703103900000|2023-12-20 20:25:00|94.59|92.39|96.38|94.18|96.58|94.38|93.98|91.78|0
1703104200000|2023-12-20 20:30:00|96.31|94.11|96.18|93.98|97.03|94.83|94.75|92.55|0
1703104500000|2023-12-20 20:35:00|96.31|94.11|97.23|95.03|97.43|95.23|96.18|93.98|0
1703104800000|2023-12-20 20:40:00|97.16|94.96|95.33|93.13|97.16|94.96|95.27|93.07|0
1703105100000|2023-12-20 20:45:00|95.46|93.26|93.82|91.62|95.98|93.78|93.82|91.62|0
1703105400000|2023-12-20 20:50:00|93.31|91.11|95.08|92.88|96.2|94|93.15|90.95|0
1703105700000|2023-12-20 20:55:00|95.61|93.41|100.21|98.01|100.41|98.21|95.61|93.41|0
1703106000000|2023-12-20 21:00:00|99.87|97.67|100.68|98.48|101.7|99.5|99.46|97.26|0
1703106300000|2023-12-20 21:05:00|100.61|98.41|101.24|99.04|101.24|99.04|99.1|96.9|0
1703106600000|2023-12-20 21:10:00|101.08|98.88|100.87|98.67|101.24|99.04|100.83|98.63|0
1703106900000|2023-12-20 21:15:00|100.66|98.26|100.25|97.85|100.87|98.47|100.25|97.85|0
1703107200000|2023-12-20 21:20:00|100.46|98.06|100.25|97.85|100.46|98.06|100.19|97.79|0
1703107500000|2023-12-20 21:25:00|100.19|97.79|99.85|97.45|100.19|97.79|99.64|97.24|0
1703107800000|2023-12-20 21:30:00|99.88|97.48|99.91|97.51|99.98|97.58|99.71|97.31|0
1703108100000|2023-12-20 21:35:00|99.98|97.58|100.45|98.05|100.45|98.05|99.84|97.44|0
1703108400000|2023-12-20 21:40:00|100.52|98.12|100.04|97.64|100.52|98.12|100.04|97.64|0
1703108700000|2023-12-20 21:45:00|99.98|97.58|99.84|97.44|100.08|97.68|99.81|97.41|0
1703109000000|2023-12-20 21:50:00|99.87|97.47|99.37|96.97|99.97|97.57|99.37|96.97|0
1703109300000|2023-12-20 21:55:00|99.3|96.9|99.06|96.66|99.84|97.44|99.06|96.66|0
1703109600000|2023-12-20 22:00:00|99.25|96.85|99.12|96.72|99.25|96.85|99.12|96.72|0
1703109900000|2023-12-20 22:05:00|99.1|96.7|98.95|96.55|99.1|96.7|98.93|96.53|0
1703110200000|2023-12-20 22:10:00|98.99|96.59|98.87|96.47|98.99|96.59|98.85|96.45|0
1703110500000|2023-12-20 22:15:00|98.89|96.49|98.98|96.58|99.02|96.62|98.85|96.45|0
1703110800000|2023-12-20 22:20:00|98.99|96.59|98.97|96.57|99.04|96.64|98.92|96.52|0
1703111100000|2023-12-20 22:25:00|98.9|96.5|98.99|96.59|99.04|96.64|98.9|96.5|0
1703111400000|2023-12-20 22:30:00|98.97|96.57|98.94|96.54|98.97|96.57|98.9|96.5|0
1703111700000|2023-12-20 22:35:00|98.98|96.58|99.06|96.66|99.11|96.71|98.98|96.58|0
1703112000000|2023-12-20 22:40:00|99.07|96.67|99.14|96.74|99.19|96.79|99.04|96.64|0
1703112300000|2023-12-20 22:45:00|99.2|96.8|99.19|96.79|99.2|96.8|99.15|96.75|0
1703112600000|2023-12-20 22:50:00|99.21|96.81|99.26|96.86|99.35|96.95|99.18|96.78|0
1703112900000|2023-12-20 22:55:00|99.3|96.9|99.27|96.87|99.63|97.23|99.26|96.86|0
1703113200000|2023-12-20 23:00:00|99.11|96.71|98.67|96.27|99.11|96.71|98.47|96.07|0
1703113500000|2023-12-20 23:05:00|98.74|96.34|98.67|96.27|98.74|96.34|98.67|96.27|0
1703113800000|2023-12-20 23:10:00|98.71|96.31|98.47|96.07|98.74|96.34|98.34|95.94|0
1703114100000|2023-12-20 23:15:00|98.54|96.14|98.27|95.87|98.54|96.14|98.2|95.8|0
1703114400000|2023-12-20 23:20:00|98.3|95.9|98.33|95.93|98.33|95.93|98.13|95.73|0
1703114700000|2023-12-20 23:25:00|98.3|95.9|98.23|95.83|98.33|95.93|98.07|95.67|0
1703115000000|2023-12-20 23:30:00|98.2|95.8|98.06|95.66|98.26|95.86|98.06|95.66|0
1703115300000|2023-12-20 23:35:00|98.1|95.7|98.06|95.66|98.13|95.73|97.93|95.53|0
1703115600000|2023-12-20 23:40:00|97.99|95.59|97.79|95.39|98.06|95.66|97.76|95.36|0
1703115900000|2023-12-20 23:45:00|97.73|95.33|97.59|95.19|97.79|95.39|97.46|95.06|0
1703116200000|2023-12-20 23:50:00|97.66|95.26|97.52|95.12|97.66|95.26|97.49|95.09|0
1703116500000|2023-12-20 23:55:00|97.59|95.19|97.52|95.12|97.59|95.19|97.46|95.06|0
1703116800000|2023-12-21 00:00:00|97.59|95.19|97.72|95.32|97.79|95.39|97.52|95.12|0
1703117100000|2023-12-21 00:05:00|97.79|95.39|97.78|95.38|97.79|95.39|97.65|95.25|0
1703117400000|2023-12-21 00:10:00|97.85|95.45|97.52|95.12|97.85|95.45|97.45|95.05|0
1703117700000|2023-12-21 00:15:00|97.45|95.05|97.58|95.18|97.65|95.25|97.45|95.05|0
1703118000000|2023-12-21 00:20:00|97.65|95.25|97.78|95.38|97.78|95.38|97.62|95.22|0
1703118300000|2023-12-21 00:25:00|97.85|95.45|98.11|95.71|98.18|95.78|97.84|95.44|0
1703118600000|2023-12-21 00:30:00|98.14|95.74|97.71|95.31|98.18|95.78|97.71|95.31|0
1703118900000|2023-12-21 00:35:00|97.78|95.38|97.58|95.18|97.84|95.44|97.51|95.11|0
1703119200000|2023-12-21 00:40:00|97.64|95.24|98.04|95.64|98.04|95.64|97.57|95.17|0
1703119500000|2023-12-21 00:45:00|98.07|95.67|97.97|95.57|98.07|95.67|97.9|95.5|0
1703119800000|2023-12-21 00:50:00|97.94|95.54|98.1|95.7|98.17|95.77|97.9|95.5|0
1703120100000|2023-12-21 00:55:00|98.17|95.77|97.97|95.57|98.17|95.77|97.9|95.5|0
1703120400000|2023-12-21 01:00:00|98.03|95.63|98.03|95.63|98.13|95.73|97.96|95.56|0
1703120700000|2023-12-21 01:05:00|98|95.6|97.76|95.36|98.03|95.63|97.57|95.17|0
1703121000000|2023-12-21 01:10:00|97.8|95.4|97.89|95.49|97.96|95.56|97.8|95.4|0
1703121300000|2023-12-21 01:15:00|97.83|95.43|97.69|95.29|97.83|95.43|97.63|95.23|0
1703121600000|2023-12-21 01:20:00|97.76|95.36|97.56|95.16|97.76|95.36|97.53|95.13|0
1703121900000|2023-12-21 01:25:00|97.49|95.09|97.82|95.42|97.82|95.42|97.49|95.09|0
1703122200000|2023-12-21 01:30:00|97.72|95.52|97.79|95.59|97.92|95.72|97.66|95.46|0
1703122500000|2023-12-21 01:35:00|97.85|95.65|97.72|95.52|97.99|95.79|97.72|95.52|0
1703122800000|2023-12-21 01:40:00|97.79|95.59|97.59|95.39|97.79|95.59|97.45|95.25|0
1703123100000|2023-12-21 01:45:00|97.58|95.38|97.78|95.58|97.85|95.65|97.58|95.38|0
1703123400000|2023-12-21 01:50:00|97.85|95.65|97.85|95.65|97.91|95.71|97.78|95.58|0
1703123700000|2023-12-21 01:55:00|97.78|95.58|97.58|95.38|97.85|95.65|97.58|95.38|0
1703124000000|2023-12-21 02:00:00|97.51|95.31|97.58|95.38|97.58|95.38|97.45|95.25|0
1703124300000|2023-12-21 02:05:00|97.51|95.31|97.38|95.18|97.58|95.38|97.31|95.11|0
1703124600000|2023-12-21 02:10:00|97.44|95.24|97.38|95.18|97.51|95.31|97.31|95.11|0
1703124900000|2023-12-21 02:15:00|97.34|95.14|97.04|94.84|97.34|95.14|97.04|94.84|0
1703125200000|2023-12-21 02:20:00|97.08|94.88|97.11|94.91|97.11|94.91|97.01|94.81|0
1703125500000|2023-12-21 02:25:00|97.04|94.84|97.04|94.84|97.04|94.84|97.04|94.84|0
1703125800000|2023-12-21 02:30:00|97.11|94.91|96.88|94.68|97.11|94.91|96.84|94.64|0
1703126100000|2023-12-21 02:35:00|96.91|94.71|97.1|94.9|97.17|94.97|96.84|94.64|0
1703126400000|2023-12-21 02:40:00|97.17|94.97|96.97|94.77|97.3|95.1|96.97|94.77|0
1703126700000|2023-12-21 02:45:00|96.9|94.7|96.9|94.7|96.97|94.77|96.84|94.64|0
1703127000000|2023-12-21 02:50:00|96.97|94.77|97.03|94.83|97.1|94.9|96.97|94.77|0
1703127300000|2023-12-21 02:55:00|96.97|94.77|96.9|94.7|97.03|94.83|96.9|94.7|0
1703127600000|2023-12-21 03:00:00|96.96|94.76|96.83|94.63|96.96|94.76|96.76|94.56|0
1703127900000|2023-12-21 03:05:00|96.86|94.66|96.96|94.76|96.96|94.76|96.83|94.63|0
1703128200000|2023-12-21 03:10:00|97.03|94.83|96.96|94.76|97.03|94.83|96.89|94.69|0
1703128500000|2023-12-21 03:15:00|97.02|94.82|97.02|94.82|97.02|94.82|96.96|94.76|0
1703128800000|2023-12-21 03:20:00|96.96|94.76|96.82|94.62|96.96|94.76|96.82|94.62|0
1703129100000|2023-12-21 03:25:00|96.76|94.56|96.82|94.62|96.82|94.62|96.76|94.56|0
1703129400000|2023-12-21 03:30:00|96.76|94.56|96.75|94.55|96.82|94.62|96.75|94.55|0
1703129700000|2023-12-21 03:35:00|96.82|94.62|96.75|94.55|96.82|94.62|96.69|94.49|0
1703130000000|2023-12-21 03:40:00|96.72|94.52|96.69|94.49|96.75|94.55|96.62|94.42|0
1703130300000|2023-12-21 03:45:00|96.75|94.55|96.95|94.75|96.95|94.75|96.75|94.55|0
1703130600000|2023-12-21 03:50:00|96.88|94.68|96.81|94.61|96.88|94.68|96.75|94.55|0
1703130900000|2023-12-21 03:55:00|96.78|94.58|96.88|94.68|96.88|94.68|96.75|94.55|0
1703131200000|2023-12-21 04:00:00|96.94|94.74|97.07|94.87|97.07|94.87|96.94|94.74|0
1703131500000|2023-12-21 04:05:00|97.04|94.84|96.61|94.41|97.04|94.84|96.55|94.35|0
1703131800000|2023-12-21 04:10:00|96.54|94.34|96.41|94.21|96.54|94.34|96.41|94.21|0
1703132100000|2023-12-21 04:15:00|96.38|94.18|96.48|94.28|96.48|94.28|96.28|94.08|0
1703132400000|2023-12-21 04:20:00|96.51|94.31|96.34|94.14|96.54|94.34|96.34|94.14|0
1703132700000|2023-12-21 04:25:00|96.41|94.21|96.21|94.01|96.41|94.21|96.14|93.94|0
1703133000000|2023-12-21 04:30:00|96.27|94.07|96.14|93.94|96.34|94.14|96.14|93.94|0
1703133300000|2023-12-21 04:35:00|96.08|93.88|96.14|93.94|96.18|93.98|96.08|93.88|0
1703133600000|2023-12-21 04:40:00|96.11|93.91|96.04|93.84|96.14|93.94|95.94|93.74|0
1703133900000|2023-12-21 04:45:00|96.01|93.81|95.88|93.68|96.01|93.81|95.88|93.68|0
1703134200000|2023-12-21 04:50:00|95.94|93.74|95.81|93.61|96.01|93.81|95.81|93.61|0
1703134500000|2023-12-21 04:55:00|95.84|93.64|95.81|93.61|95.87|93.67|95.81|93.61|0
1703134800000|2023-12-21 05:00:00|95.87|93.67|95.81|93.61|96|93.8|95.81|93.61|0
1703135100000|2023-12-21 05:05:00|95.8|93.6|95.87|93.67|95.9|93.7|95.8|93.6|0
1703135400000|2023-12-21 05:10:00|95.8|93.6|95.8|93.6|95.93|93.73|95.8|93.6|0
1703135700000|2023-12-21 05:15:00|95.87|93.67|95.67|93.47|95.87|93.67|95.67|93.47|0
1703136000000|2023-12-21 05:20:00|95.6|93.4|95.54|93.34|95.67|93.47|95.41|93.21|0
1703136300000|2023-12-21 05:25:00|95.51|93.31|95.6|93.4|95.73|93.53|95.47|93.27|0
1703136600000|2023-12-21 05:30:00|95.54|93.34|95.34|93.14|95.54|93.34|95.34|93.14|0
1703136900000|2023-12-21 05:35:00|95.37|93.17|95.34|93.14|95.47|93.27|95.34|93.14|0
1703137200000|2023-12-21 05:40:00|95.37|93.17|95.21|93.01|95.4|93.2|95.21|93.01|0
1703137500000|2023-12-21 05:45:00|95.24|93.04|95.27|93.07|95.33|93.13|95.2|93|0
1703137800000|2023-12-21 05:50:00|95.2|93|95.14|92.94|95.24|93.04|95.07|92.87|0
1703138100000|2023-12-21 05:55:00|95.07|92.87|95.07|92.87|95.14|92.94|95.01|92.81|0
1703138400000|2023-12-21 06:00:00|95.01|92.81|95|92.8|95.2|93|95|92.8|0
1703138700000|2023-12-21 06:05:00|95.07|92.87|95|92.8|95.07|92.87|94.91|92.71|0
1703139000000|2023-12-21 06:10:00|94.94|92.74|95.1|92.9|95.2|93|94.94|92.74|0
1703139300000|2023-12-21 06:15:00|95.13|92.93|94.87|92.67|95.13|92.93|94.87|92.67|0
1703139600000|2023-12-21 06:20:00|94.93|92.73|94.87|92.67|94.93|92.73|94.8|92.6|0
1703139900000|2023-12-21 06:25:00|94.8|92.6|94.74|92.54|94.87|92.67|94.67|92.47|0
1703140200000|2023-12-21 06:30:00|94.8|92.6|94.8|92.6|94.8|92.6|94.67|92.47|0
1703140500000|2023-12-21 06:35:00|94.73|92.53|94.99|92.79|94.99|92.79|94.73|92.53|0
1703140800000|2023-12-21 06:40:00|94.93|92.73|95.12|92.92|95.32|93.12|94.93|92.73|0
1703141100000|2023-12-21 06:45:00|95.18|92.98|94.79|92.59|95.18|92.98|94.79|92.59|0
1703141400000|2023-12-21 06:50:00|94.86|92.66|94.86|92.66|94.92|92.72|94.73|92.53|0
1703141700000|2023-12-21 06:55:00|94.83|92.63|94.79|92.59|94.92|92.72|94.73|92.53|0
1703142000000|2023-12-21 07:00:00|94.82|92.62|94.66|92.46|94.85|92.65|94.66|92.46|0
1703142300000|2023-12-21 07:05:00|94.59|92.39|94.79|92.59|94.85|92.65|94.59|92.39|0
1703142600000|2023-12-21 07:10:00|94.72|92.52|94.46|92.26|94.72|92.52|94.46|92.26|0
1703142900000|2023-12-21 07:15:00|94.43|92.23|94.27|92.07|94.52|92.32|94.27|92.07|0
1703143200000|2023-12-21 07:20:00|94.2|92|94.2|92|94.33|92.13|94.07|91.87|0
1703143500000|2023-12-21 07:25:00|94.14|91.94|94.2|92|94.2|92|94.07|91.87|0
1703143800000|2023-12-21 07:30:00|94.17|91.97|93.81|91.61|94.23|92.03|93.78|91.58|0
1703144100000|2023-12-21 07:35:00|93.75|91.55|93.87|91.67|93.87|91.67|93.68|91.48|0
1703144400000|2023-12-21 07:40:00|93.84|91.64|93.68|91.48|94.07|91.87|93.62|91.42|0
1703144700000|2023-12-21 07:45:00|93.74|91.54|93.87|91.67|93.93|91.73|93.61|91.41|0
1703145000000|2023-12-21 07:50:00|93.81|91.61|93.8|91.6|93.87|91.67|93.74|91.54|0
1703145300000|2023-12-21 07:55:00|93.84|91.64|93.87|91.67|93.93|91.73|93.61|91.41|0
1703145600000|2023-12-21 08:00:00|93.8|91.6|93.59|91.39|96.54|94.34|93.4|91.2|0
1703145900000|2023-12-21 08:05:00|93.65|91.45|93.59|91.39|93.78|91.58|93.33|91.13|0
1703146200000|2023-12-21 08:10:00|93.52|91.32|93.39|91.19|93.65|91.45|93.33|91.13|0
1703146500000|2023-12-21 08:15:00|93.46|91.26|93.33|91.13|93.52|91.32|93.33|91.13|0
1703146800000|2023-12-21 08:20:00|93.14|90.94|93.2|91|93.46|91.26|93.07|90.87|0
1703147100000|2023-12-21 08:25:00|93.26|91.06|93.65|91.45|93.9|91.7|93.26|91.06|0
1703147400000|2023-12-21 08:30:00|93.71|91.51|94.29|92.09|94.54|92.34|93.71|91.51|0
1703147700000|2023-12-21 08:35:00|94.26|92.06|93.32|91.12|94.26|92.06|93.32|91.12|0
1703148000000|2023-12-21 08:40:00|93.26|91.06|93.07|90.87|93.32|91.12|93.03|90.83|0
1703148300000|2023-12-21 08:45:00|93.13|90.93|93.13|90.93|93.38|91.18|93.06|90.86|0
1703148600000|2023-12-21 08:50:00|93.06|90.86|93.25|91.05|93.45|91.25|93.06|90.86|0
1703148900000|2023-12-21 08:55:00|93.32|91.12|93.32|91.12|93.44|91.24|93.12|90.92|0
1703149200000|2023-12-21 09:00:00|93.44|91.24|93.38|91.18|93.51|91.31|93.19|90.99|0
1703149500000|2023-12-21 09:05:00|93.44|91.24|93.25|91.05|93.44|91.24|93.06|90.86|0
1703149800000|2023-12-21 09:10:00|93.18|90.98|92.93|90.73|93.31|91.11|92.83|90.63|0
1703150100000|2023-12-21 09:15:00|92.9|90.7|92.93|90.73|93.02|90.82|92.74|90.54|0
1703150400000|2023-12-21 09:20:00|92.86|90.66|92.61|90.41|92.86|90.66|92.61|90.41|0
1703150700000|2023-12-21 09:25:00|92.64|90.44|92.67|90.47|92.73|90.53|92.48|90.28|0
1703151000000|2023-12-21 09:30:00|92.73|90.53|92.79|90.59|92.92|90.72|92.73|90.53|0
1703151300000|2023-12-21 09:35:00|92.73|90.53|92.86|90.66|92.89|90.69|92.54|90.34|0
1703151600000|2023-12-21 09:40:00|92.85|90.65|92.79|90.59|93.05|90.85|92.79|90.59|0
1703151900000|2023-12-21 09:45:00|92.85|90.65|92.79|90.59|92.85|90.65|92.53|90.33|0
1703152200000|2023-12-21 09:50:00|92.72|90.52|93.1|90.9|93.11|90.91|92.72|90.52|0
1703152500000|2023-12-21 09:55:00|93.17|90.97|93.29|91.09|93.3|91.1|93.1|90.9|0
1703152800000|2023-12-21 10:00:00|93.36|91.16|93.74|91.54|93.74|91.54|93.23|91.03|0
1703153100000|2023-12-21 10:05:00|93.68|91.48|93.61|91.41|94.13|91.93|93.55|91.35|0
1703153400000|2023-12-21 10:10:00|93.68|91.48|93.55|91.35|93.68|91.48|93.35|91.15|0
1703153700000|2023-12-21 10:15:00|93.61|91.41|93.86|91.66|93.86|91.66|93.61|91.41|0
1703154000000|2023-12-21 10:20:00|93.8|91.6|93.93|91.73|94.12|91.92|93.74|91.54|0
1703154300000|2023-12-21 10:25:00|93.99|91.79|94.12|91.92|94.28|92.08|93.86|91.66|0
1703154600000|2023-12-21 10:30:00|94.15|91.95|93.99|91.79|94.25|92.05|93.86|91.66|0
1703154900000|2023-12-21 10:35:00|94.05|91.85|94.5|92.3|94.57|92.37|94.05|91.85|0
1703155200000|2023-12-21 10:40:00|94.44|92.24|94.43|92.23|94.57|92.37|94.31|92.11|0
1703155500000|2023-12-21 10:45:00|94.47|92.27|94.43|92.23|94.5|92.3|94.18|91.98|0
1703155800000|2023-12-21 10:50:00|94.5|92.3|94.24|92.04|94.5|92.3|94.17|91.97|0
1703156100000|2023-12-21 10:55:00|94.17|91.97|94.43|92.23|94.49|92.29|94.11|91.91|0
1703156400000|2023-12-21 11:00:00|94.37|92.17|94.11|91.91|94.49|92.29|94.04|91.84|0
1703156700000|2023-12-21 11:05:00|94.07|91.87|93.72|91.52|94.07|91.87|93.53|91.33|0
1703157000000|2023-12-21 11:10:00|93.65|91.45|93.43|91.23|93.72|91.52|93.43|91.23|0
1703157300000|2023-12-21 11:15:00|93.46|91.26|93.52|91.32|93.59|91.39|93.33|91.13|0
1703157600000|2023-12-21 11:20:00|93.59|91.39|94.1|91.9|94.1|91.9|93.52|91.32|0
1703157900000|2023-12-21 11:25:00|94.03|91.83|93.9|91.7|94.1|91.9|93.78|91.58|0
1703158200000|2023-12-21 11:30:00|93.97|91.77|94.22|92.02|94.22|92.02|93.78|91.58|0
1703158500000|2023-12-21 11:35:00|94.19|91.99|94.29|92.09|94.35|92.15|94.09|91.89|0
1703158800000|2023-12-21 11:40:00|94.35|92.15|94.03|91.83|94.35|92.15|93.96|91.76|0
1703159100000|2023-12-21 11:45:00|94|91.8|93.57|91.37|94.16|91.96|93.44|91.24|0
1703159400000|2023-12-21 11:50:00|93.63|91.43|93.57|91.37|93.76|91.56|93.37|91.17|0
1703159700000|2023-12-21 11:55:00|93.6|91.4|93.63|91.43|93.66|91.46|93.5|91.3|0
1703160000000|2023-12-21 12:00:00|93.56|91.36|93.82|91.62|93.95|91.75|93.43|91.23|0
1703160300000|2023-12-21 12:05:00|93.75|91.55|93.62|91.42|94.01|91.81|93.56|91.36|0
1703160600000|2023-12-21 12:10:00|93.69|91.49|93.56|91.36|93.69|91.49|93.5|91.3|0
1703160900000|2023-12-21 12:15:00|93.49|91.29|93.04|90.84|93.49|91.29|93.04|90.84|0
1703161200000|2023-12-21 12:20:00|92.98|90.78|92.72|90.52|93.04|90.84|92.72|90.52|0
1703161500000|2023-12-21 12:25:00|92.76|90.56|92.66|90.46|92.79|90.59|92.59|90.39|0
1703161800000|2023-12-21 12:30:00|92.63|90.43|92.85|90.65|93.04|90.84|92.59|90.39|0
1703162100000|2023-12-21 12:35:00|92.78|90.58|92.78|90.58|92.85|90.65|92.72|90.52|0
1703162400000|2023-12-21 12:40:00|92.84|90.64|92.78|90.58|93.01|90.81|92.65|90.45|0
1703162700000|2023-12-21 12:45:00|92.72|90.52|92.71|90.51|92.78|90.58|92.46|90.26|0
1703163000000|2023-12-21 12:50:00|92.65|90.45|92.84|90.64|92.9|90.7|92.59|90.39|0
1703163300000|2023-12-21 12:55:00|92.78|90.58|92.9|90.7|92.97|90.77|92.78|90.58|0
1703163600000|2023-12-21 13:00:00|92.97|90.77|93.28|91.08|93.35|91.15|92.84|90.64|0
1703163900000|2023-12-21 13:05:00|93.35|91.15|92.77|90.57|93.35|91.15|92.77|90.57|0
1703164200000|2023-12-21 13:10:00|92.71|90.51|92.77|90.57|92.93|90.73|92.64|90.44|0
1703164500000|2023-12-21 13:15:00|92.83|90.63|92.64|90.44|92.9|90.7|92.64|90.44|0
1703164800000|2023-12-21 13:20:00|92.61|90.41|93.09|90.89|93.15|90.95|92.61|90.41|0
1703165100000|2023-12-21 13:25:00|93.12|90.92|93.37|91.17|93.53|91.33|93.12|90.92|0
1703165400000|2023-12-21 13:30:00|93.6|91.4|91.61|89.41|93.66|91.46|91.11|88.91|0
1703165700000|2023-12-21 13:35:00|91.54|89.34|90.66|88.46|91.73|89.53|90.1|87.9|0
1703166000000|2023-12-21 13:40:00|90.54|88.34|89.54|87.34|90.6|88.4|88.37|86.17|0
1703166300000|2023-12-21 13:45:00|89.61|87.41|91.08|88.88|91.15|88.95|89.61|87.41|0
1703166600000|2023-12-21 13:50:00|91.15|88.95|91.68|89.48|92.34|90.14|91.15|88.95|0
1703166900000|2023-12-21 13:55:00|91.71|89.51|91.58|89.38|92.15|89.95|91.02|88.82|0
1703167200000|2023-12-21 14:00:00|91.52|89.32|92.02|89.82|92.33|90.13|91.52|89.32|0
1703167500000|2023-12-21 14:05:00|91.96|89.76|91.89|89.69|92.4|90.2|91.83|89.63|0
1703167800000|2023-12-21 14:10:00|91.86|89.66|92.05|89.85|92.14|89.94|91.7|89.5|0
1703168100000|2023-12-21 14:15:00|92.01|89.81|92.45|90.25|92.61|90.41|91.95|89.75|0
1703168400000|2023-12-21 14:20:00|92.52|90.32|92.77|90.57|92.77|90.57|92.33|90.13|0
1703168700000|2023-12-21 14:25:00|92.74|90.54|92.7|90.5|92.89|90.69|92.39|90.19|0
1703169000000|2023-12-21 14:30:00|92.89|90.69|91.44|89.24|92.96|90.76|90.82|88.62|0
1703169300000|2023-12-21 14:35:00|91.38|89.18|90.69|88.49|92.76|90.56|90.51|88.31|0
1703169600000|2023-12-21 14:40:00|90.63|88.43|91.8|89.6|92.45|90.25|90.57|88.37|0
1703169900000|2023-12-21 14:45:00|91.67|89.47|91.92|89.72|92.42|90.22|91.42|89.22|0
1703170200000|2023-12-21 14:50:00|91.98|89.78|92.23|90.03|92.23|90.03|91.29|89.09|0
1703170500000|2023-12-21 14:55:00|92.3|90.1|93.11|90.91|93.3|91.1|92.04|89.84|0
1703170800000|2023-12-21 15:00:00|93.05|90.85|93.56|91.36|93.56|91.36|92.23|90.03|0
1703171100000|2023-12-21 15:05:00|93.68|91.48|94.9|92.7|95.29|93.09|93.68|91.48|0
1703171400000|2023-12-21 15:10:00|95.09|92.89|93.24|91.04|95.22|93.02|92.86|90.66|0
1703171700000|2023-12-21 15:15:00|93.43|91.23|92.6|90.4|94.13|91.93|92.29|90.09|0
1703172000000|2023-12-21 15:20:00|92.48|90.28|90.79|88.59|92.6|90.4|90.54|88.34|0
1703172300000|2023-12-21 15:25:00|90.72|88.52|93.23|91.03|94.06|91.86|90.66|88.46|0
1703172600000|2023-12-21 15:30:00|92.85|90.65|91.9|89.7|93.11|90.91|91.84|89.64|0
1703172900000|2023-12-21 15:35:00|91.84|89.64|92.66|90.46|92.72|90.52|91.59|89.39|0
1703173200000|2023-12-21 15:40:00|92.72|90.52|92.63|90.43|93.84|91.64|92.32|90.12|0
1703173500000|2023-12-21 15:45:00|92.7|90.5|92.82|90.62|93.01|90.81|92.07|89.87|0
1703173800000|2023-12-21 15:50:00|92.89|90.69|93.96|91.76|94.28|92.08|92.89|90.69|0
1703174100000|2023-12-21 15:55:00|94.03|91.83|94.26|92.06|94.51|92.31|93.71|91.51|0
1703174400000|2023-12-21 16:00:00|94.29|92.09|93.62|91.42|94.7|92.5|93.17|90.97|0
1703174700000|2023-12-21 16:05:00|93.68|91.48|94.76|92.56|95.21|93.01|93.43|91.23|0
1703175000000|2023-12-21 16:10:00|94.83|92.63|94.31|92.11|95.34|93.14|94.19|91.99|0
1703175300000|2023-12-21 16:15:00|94.38|92.18|94.82|92.62|95.47|93.27|94.06|91.86|0
1703175600000|2023-12-21 16:20:00|94.7|92.5|94.06|91.86|95.08|92.88|93.87|91.67|0
1703175900000|2023-12-21 16:25:00|94.18|91.98|93.36|91.16|94.57|92.37|93.29|91.09|0
1703176200000|2023-12-21 16:30:00|93.29|91.09|94.06|91.86|94.32|92.12|93.23|91.03|0
1703176500000|2023-12-21 16:35:00|94|91.8|93.55|91.35|94.13|91.93|92.92|90.72|0
1703176800000|2023-12-21 16:40:00|93.68|91.48|93.56|91.36|94.25|92.05|93.56|91.36|0
1703177100000|2023-12-21 16:45:00|93.63|91.43|93.24|91.04|93.63|91.43|92.99|90.79|0
1703177400000|2023-12-21 16:50:00|93.31|91.11|94.2|92|94.2|92|93.24|91.04|0
1703177700000|2023-12-21 16:55:00|94.23|92.03|95.16|92.96|95.16|92.96|94.13|91.93|0
1703178000000|2023-12-21 17:00:00|95.35|93.15|97.44|95.24|97.5|95.3|95.35|93.15|0
1703178300000|2023-12-21 17:05:00|97.57|95.37|98.03|95.83|98.1|95.9|96.65|94.45|0
1703178600000|2023-12-21 17:10:00|98.1|95.9|98.49|96.29|98.68|96.48|95.8|93.6|0
1703178900000|2023-12-21 17:15:00|98.29|96.09|98.09|95.89|98.62|96.42|97.69|95.49|0
1703179200000|2023-12-21 17:20:00|98.02|95.82|98.15|95.95|98.75|96.55|97.96|95.76|0
1703179500000|2023-12-21 17:25:00|98.02|95.82|98.48|96.28|98.81|96.61|98.02|95.82|0
1703179800000|2023-12-21 17:30:00|98.35|96.15|98.41|96.21|98.61|96.41|96.77|94.57|0
1703180100000|2023-12-21 17:35:00|98.28|96.08|98.01|95.81|98.74|96.54|97.62|95.42|0
1703180400000|2023-12-21 17:40:00|98.08|95.88|97.68|95.48|98.28|96.08|96.93|94.73|0
1703180700000|2023-12-21 17:45:00|97.75|95.55|97.81|95.61|97.95|95.75|97.35|95.15|0
1703181000000|2023-12-21 17:50:00|97.88|95.68|98.8|96.6|98.8|96.6|97.42|95.22|0
1703181300000|2023-12-21 17:55:00|98.74|96.54|98.8|96.6|99.13|96.93|98.47|96.27|0
1703181600000|2023-12-21 18:00:00|98.73|96.53|97.28|95.08|98.73|96.53|97.09|94.89|0
1703181900000|2023-12-21 18:05:00|97.35|95.15|97.81|95.61|98.33|96.13|97.15|94.95|0
1703182200000|2023-12-21 18:10:00|97.94|95.74|98.2|96|98.27|96.07|97.08|94.88|0
1703182500000|2023-12-21 18:15:00|98.13|95.93|99.7|97.5|99.7|97.5|97.58|95.38|0
1703182800000|2023-12-21 18:20:00|99.57|97.37|96.72|94.52|99.77|97.57|96.33|94.13|0
1703183100000|2023-12-21 18:25:00|96.66|94.46|96.46|94.26|97.44|95.24|96.33|94.13|0
1703183400000|2023-12-21 18:30:00|96.26|94.06|96.49|94.29|96.65|94.45|95.48|93.28|0
1703183700000|2023-12-21 18:35:00|96.46|94.26|96.78|94.58|97.04|94.84|96.32|94.12|0
1703184000000|2023-12-21 18:40:00|96.91|94.71|96.78|94.58|97.17|94.97|96.36|94.16|0
1703184300000|2023-12-21 18:45:00|96.88|94.68|96.46|94.26|97.08|94.88|96|93.8|0
1703184600000|2023-12-21 18:50:00|96.33|94.13|95.81|93.61|96.66|94.46|95.49|93.29|0
1703184900000|2023-12-21 18:55:00|95.87|93.67|95.23|93.03|95.87|93.67|95.23|93.03|0
1703185200000|2023-12-21 19:00:00|95.35|93.15|95.35|93.15|95.68|93.48|95.03|92.83|0
1703185500000|2023-12-21 19:05:00|95.29|93.09|95.67|93.47|95.84|93.64|95.16|92.96|0
1703185800000|2023-12-21 19:10:00|95.74|93.54|95.59|93.39|96|93.8|95|92.8|0
1703186100000|2023-12-21 19:15:00|95.65|93.45|94.04|91.84|95.65|93.45|94.04|91.84|0
1703186400000|2023-12-21 19:20:00|94.16|91.96|95.19|92.99|95.32|93.12|94.1|91.9|0
1703186700000|2023-12-21 19:25:00|95.26|93.06|94.55|92.35|95.32|93.12|94.48|92.28|0
1703187000000|2023-12-21 19:30:00|94.48|92.28|93.97|91.77|95|92.8|93.9|91.7|0
1703187300000|2023-12-21 19:35:00|94.03|91.83|94.09|91.89|94.54|92.34|93.84|91.64|0
1703187600000|2023-12-21 19:40:00|94.06|91.86|93.64|91.44|94.06|91.86|93.64|91.44|0
1703187900000|2023-12-21 19:45:00|93.58|91.38|94.28|92.08|94.35|92.15|93.45|91.25|0
1703188200000|2023-12-21 19:50:00|94.22|92.02|94.41|92.21|94.54|92.34|93.83|91.63|0
1703188500000|2023-12-21 19:55:00|94.34|92.14|94.66|92.46|95.64|93.44|94.34|92.14|0
1703188800000|2023-12-21 20:00:00|94.63|92.43|94.6|92.4|95.12|92.92|94.15|91.95|0
1703189100000|2023-12-21 20:05:00|94.53|92.33|95.1|92.9|95.41|93.21|94.4|92.2|0
1703189400000|2023-12-21 20:10:00|95.04|92.84|93.89|91.69|95.23|93.03|93.76|91.56|0
1703189700000|2023-12-21 20:15:00|94.02|91.82|93.57|91.37|94.34|92.14|93.44|91.24|0
1703190000000|2023-12-21 20:20:00|93.5|91.3|93.25|91.05|93.57|91.37|93.06|90.86|0
1703190300000|2023-12-21 20:25:00|93.31|91.11|91.29|89.09|93.37|91.17|91.16|88.96|0
1703190600000|2023-12-21 20:30:00|91.16|88.96|91.18|88.98|92.52|90.32|90.93|88.73|0
1703190900000|2023-12-21 20:35:00|91.12|88.92|90.86|88.66|91.25|89.05|90|87.8|0
1703191200000|2023-12-21 20:40:00|90.8|88.6|91.24|89.04|91.3|89.1|90.49|88.29|0
1703191500000|2023-12-21 20:45:00|91.3|89.1|90.67|88.47|91.3|89.1|90.3|88.1|0
1703191800000|2023-12-21 20:50:00|90.3|88.1|89.87|87.67|90.49|88.29|89.44|87.24|0
1703192100000|2023-12-21 20:55:00|89.93|87.73|89.94|87.74|90.49|88.29|89.19|86.99|0
1703192400000|2023-12-21 21:00:00|90.24|88.04|90.43|88.23|90.61|88.41|90.18|87.98|0
1703192700000|2023-12-21 21:05:00|90.4|88.2|90.18|87.98|90.4|88.2|89.93|87.73|0
1703193000000|2023-12-21 21:10:00|90.24|88.04|90.05|87.85|90.24|88.04|89.93|87.73|0
1703193300000|2023-12-21 21:15:00|90.15|87.75|89.91|87.51|90.22|87.82|89.85|87.45|0
1703193600000|2023-12-21 21:20:00|89.85|87.45|89.91|87.51|89.97|87.57|89.85|87.45|0
1703193900000|2023-12-21 21:25:00|89.84|87.44|89.84|87.44|89.91|87.51|89.66|87.26|0
1703194200000|2023-12-21 21:30:00|89.9|87.5|89.9|87.5|89.96|87.56|89.84|87.44|0
1703194500000|2023-12-21 21:35:00|89.84|87.44|89.84|87.44|89.96|87.56|89.78|87.38|0
1703194800000|2023-12-21 21:40:00|89.9|87.5|89.96|87.56|89.96|87.56|89.9|87.5|0
1703195100000|2023-12-21 21:45:00|90.02|87.62|89.96|87.56|90.02|87.62|89.96|87.56|0
1703195400000|2023-12-21 21:50:00|89.93|87.53|90.02|87.62|90.02|87.62|89.9|87.5|0
1703195700000|2023-12-21 21:55:00|89.96|87.56|90.11|87.71|90.17|87.77|89.96|87.56|0
1703196000000|2023-12-21 22:00:00|90.14|87.74|90.13|87.73|90.15|87.75|90.12|87.72|0
1703196300000|2023-12-21 22:05:00|90.12|87.72|90.02|87.62|90.12|87.72|89.99|87.59|0
1703196600000|2023-12-21 22:10:00|89.95|87.55|89.92|87.52|89.96|87.56|89.82|87.42|0
1703196900000|2023-12-21 22:15:00|89.93|87.53|89.85|87.45|89.93|87.53|89.82|87.42|0
1703197200000|2023-12-21 22:20:00|89.87|87.47|89.84|87.44|89.93|87.53|89.79|87.39|0
1703197500000|2023-12-21 22:25:00|89.83|87.43|89.8|87.4|89.85|87.45|89.77|87.37|0
1703197800000|2023-12-21 22:30:00|89.81|87.41|89.87|87.47|89.97|87.57|89.8|87.4|0
1703198100000|2023-12-21 22:35:00|89.88|87.48|90.02|87.62|90.03|87.63|89.87|87.47|0
1703198400000|2023-12-21 22:40:00|90|87.6|90|87.6|90.13|87.73|89.96|87.56|0
1703198700000|2023-12-21 22:45:00|90.02|87.62|89.99|87.59|90.02|87.62|89.92|87.52|0
1703199000000|2023-12-21 22:50:00|89.98|87.58|90.02|87.62|90.05|87.65|89.98|87.58|0
1703199300000|2023-12-21 22:55:00|90.03|87.63|90.06|87.66|90.06|87.66|90.03|87.63|0
1703199600000|2023-12-21 23:00:00|90.09|87.69|90.86|88.46|91.23|88.83|90.09|87.69|0
1703199900000|2023-12-21 23:05:00|90.83|88.43|90.86|88.46|90.98|88.58|90.42|88.02|0
1703200200000|2023-12-21 23:10:00|90.79|88.39|90.61|88.21|90.86|88.46|90.61|88.21|0
1703200500000|2023-12-21 23:15:00|90.67|88.27|90.54|88.14|90.67|88.27|90.48|88.08|0
1703200800000|2023-12-21 23:20:00|90.48|88.08|90.48|88.08|90.6|88.2|90.48|88.08|0
1703201100000|2023-12-21 23:25:00|90.45|88.05|90.51|88.11|90.54|88.14|90.36|87.96|0
1703201400000|2023-12-21 23:30:00|90.54|88.14|90.41|88.01|90.54|88.14|90.35|87.95|0
1703201700000|2023-12-21 23:35:00|90.48|88.08|90.17|87.77|90.48|88.08|89.98|87.58|0
1703202000000|2023-12-21 23:40:00|90.1|87.7|89.98|87.58|90.17|87.77|89.83|87.43|0
1703202300000|2023-12-21 23:45:00|90.01|87.61|90.35|87.95|90.41|88.01|90.01|87.61|0
1703202600000|2023-12-21 23:50:00|90.41|88.01|90.59|88.19|90.66|88.26|90.41|88.01|0
1703202900000|2023-12-21 23:55:00|90.65|88.25|90.71|88.31|90.78|88.38|90.53|88.13|0
1703203200000|2023-12-22 00:00:00|90.78|88.38|90.99|88.59|91.08|88.68|90.71|88.31|0
1703203500000|2023-12-22 00:05:00|90.96|88.56|90.59|88.19|90.96|88.56|90.59|88.19|0
1703203800000|2023-12-22 00:10:00|90.53|88.13|90.71|88.31|90.71|88.31|90.46|88.06|0
1703204100000|2023-12-22 00:15:00|90.77|88.37|90.96|88.56|91.2|88.8|90.71|88.31|0
1703204400000|2023-12-22 00:20:00|90.89|88.49|90.71|88.31|90.89|88.49|90.64|88.24|0
1703204700000|2023-12-22 00:25:00|90.77|88.37|90.83|88.43|90.89|88.49|90.7|88.3|0
1703205000000|2023-12-22 00:30:00|90.89|88.49|90.76|88.36|90.89|88.49|90.76|88.36|0
1703205300000|2023-12-22 00:35:00|90.83|88.43|90.76|88.36|90.83|88.43|90.76|88.36|0
1703205600000|2023-12-22 00:40:00|90.82|88.42|91.01|88.61|91.01|88.61|90.76|88.36|0
1703205900000|2023-12-22 00:45:00|90.95|88.55|90.94|88.54|91.01|88.61|90.88|88.48|0
1703206200000|2023-12-22 00:50:00|90.98|88.58|91.01|88.61|91.01|88.61|90.88|88.48|0
1703206500000|2023-12-22 00:55:00|90.94|88.54|91.13|88.73|91.13|88.73|90.94|88.54|0
1703206800000|2023-12-22 01:00:00|91.1|88.7|91|88.6|91.13|88.73|90.88|88.48|0
1703207100000|2023-12-22 01:05:00|91.03|88.63|91.31|88.91|91.62|89.22|91|88.6|0
1703207400000|2023-12-22 01:10:00|91.28|88.88|91.25|88.85|91.43|89.03|91.25|88.85|0
1703207700000|2023-12-22 01:15:00|91.31|88.91|91|88.6|91.37|88.97|90.87|88.47|0
1703208000000|2023-12-22 01:20:00|91.06|88.66|91.18|88.78|91.18|88.78|91|88.6|0
1703208300000|2023-12-22 01:25:00|91.24|88.84|91.06|88.66|91.24|88.84|90.93|88.53|0
1703208600000|2023-12-22 01:30:00|90.96|88.76|91.02|88.82|91.02|88.82|90.89|88.69|0
1703208900000|2023-12-22 01:35:00|91.08|88.88|91.01|88.81|91.33|89.13|90.95|88.75|0
1703209200000|2023-12-22 01:40:00|91.05|88.85|91.39|89.19|91.57|89.37|91.05|88.85|0
1703209500000|2023-12-22 01:45:00|91.45|89.25|91.51|89.31|91.57|89.37|91.38|89.18|0
1703209800000|2023-12-22 01:50:00|91.45|89.25|91.51|89.31|91.57|89.37|91.38|89.18|0
1703210100000|2023-12-22 01:55:00|91.44|89.24|91.5|89.3|91.63|89.43|91.44|89.24|0
1703210400000|2023-12-22 02:00:00|91.44|89.24|91.63|89.43|91.63|89.43|91.44|89.24|0
1703210700000|2023-12-22 02:05:00|91.57|89.37|91.5|89.3|91.69|89.49|91.5|89.3|0
1703211000000|2023-12-22 02:10:00|91.44|89.24|91.44|89.24|91.5|89.3|91.44|89.24|0
1703211300000|2023-12-22 02:15:00|91.37|89.17|91.25|89.05|91.44|89.24|91.19|88.99|0
1703211600000|2023-12-22 02:20:00|91.19|88.99|91.37|89.17|91.37|89.17|91.12|88.92|0
1703211900000|2023-12-22 02:25:00|91.31|89.11|91.49|89.29|91.49|89.29|91.25|89.05|0
1703212200000|2023-12-22 02:30:00|91.43|89.23|91.37|89.17|91.43|89.23|91.31|89.11|0
1703212500000|2023-12-22 02:35:00|91.31|89.11|91.62|89.42|91.62|89.42|91.31|89.11|0
1703212800000|2023-12-22 02:40:00|91.55|89.35|91.74|89.54|91.74|89.54|91.55|89.35|0
1703213100000|2023-12-22 02:45:00|91.68|89.48|91.43|89.23|91.68|89.48|91.43|89.23|0
1703213400000|2023-12-22 02:50:00|91.46|89.26|91.24|89.04|91.49|89.29|91.17|88.97|0
1703213700000|2023-12-22 02:55:00|91.17|88.97|91.23|89.03|91.36|89.16|91.17|88.97|0
1703214000000|2023-12-22 03:00:00|91.3|89.1|91.17|88.97|91.3|89.1|91.02|88.82|0
1703214300000|2023-12-22 03:05:00|91.11|88.91|91.04|88.84|91.17|88.97|91.04|88.84|0
1703214600000|2023-12-22 03:10:00|90.98|88.78|90.98|88.78|91.04|88.84|90.92|88.72|0
1703214900000|2023-12-22 03:15:00|91.04|88.84|91.17|88.97|91.2|89|91.04|88.84|0
1703215200000|2023-12-22 03:20:00|91.2|89|91.23|89.03|91.29|89.09|91.16|88.96|0
1703215500000|2023-12-22 03:25:00|91.29|89.09|91.16|88.96|91.35|89.15|91.16|88.96|0
1703215800000|2023-12-22 03:30:00|91.22|89.02|91.47|89.27|91.47|89.27|91.22|89.02|0
1703216100000|2023-12-22 03:35:00|91.53|89.33|91.59|89.39|91.66|89.46|91.53|89.33|0
1703216400000|2023-12-22 03:40:00|91.63|89.43|91.97|89.77|92.09|89.89|91.63|89.43|0
1703216700000|2023-12-22 03:45:00|92.03|89.83|91.22|89.02|92.03|89.83|91.03|88.83|0
1703217000000|2023-12-22 03:50:00|91.25|89.05|91.34|89.14|91.34|89.14|91.22|89.02|0
1703217300000|2023-12-22 03:55:00|91.28|89.08|91.4|89.2|91.4|89.2|91.28|89.08|0
1703217600000|2023-12-22 04:00:00|91.37|89.17|91.21|89.01|91.4|89.2|91.15|88.95|0
1703217900000|2023-12-22 04:05:00|91.24|89.04|91.46|89.26|91.46|89.26|91.21|89.01|0
1703218200000|2023-12-22 04:10:00|91.52|89.32|91.27|89.07|91.52|89.32|91.27|89.07|0
1703218500000|2023-12-22 04:15:00|91.33|89.13|91.33|89.13|91.4|89.2|91.27|89.07|0
1703218800000|2023-12-22 04:20:00|91.39|89.19|91.33|89.13|91.39|89.19|91.33|89.13|0
1703219100000|2023-12-22 04:25:00|91.39|89.19|91.33|89.13|91.39|89.19|91.2|89|0
1703219400000|2023-12-22 04:30:00|91.3|89.1|91.2|89|91.33|89.13|91.2|89|0
1703219700000|2023-12-22 04:35:00|91.17|88.97|91.2|89|91.2|89|91.14|88.94|0
1703220000000|2023-12-22 04:40:00|91.14|88.94|91.2|89|91.26|89.06|91.14|88.94|0
1703220300000|2023-12-22 04:45:00|91.26|89.06|91.26|89.06|91.32|89.12|91.2|89|0
1703220600000|2023-12-22 04:50:00|91.32|89.12|91.38|89.18|91.38|89.18|91.26|89.06|0
1703220900000|2023-12-22 04:55:00|91.41|89.21|91.32|89.12|91.51|89.31|91.32|89.12|0
1703221200000|2023-12-22 05:00:00|91.38|89.18|91.38|89.18|91.5|89.3|91.29|89.09|0
1703221500000|2023-12-22 05:05:00|91.41|89.21|91.63|89.43|91.69|89.49|91.38|89.18|0
1703221800000|2023-12-22 05:10:00|91.6|89.4|91.5|89.3|91.63|89.43|91.31|89.11|0
1703222100000|2023-12-22 05:15:00|91.47|89.27|91.56|89.36|91.62|89.42|91.37|89.17|0
1703222400000|2023-12-22 05:20:00|91.62|89.42|91.62|89.42|91.65|89.45|91.56|89.36|0
1703222700000|2023-12-22 05:25:00|91.59|89.39|91.49|89.29|91.62|89.42|91.43|89.23|0
1703223000000|2023-12-22 05:30:00|91.56|89.36|91.59|89.39|91.62|89.42|91.49|89.29|0
1703223300000|2023-12-22 05:35:00|91.56|89.36|91.37|89.17|91.68|89.48|91.37|89.17|0
1703223600000|2023-12-22 05:40:00|91.34|89.14|91.49|89.29|91.55|89.35|91.3|89.1|0
1703223900000|2023-12-22 05:45:00|91.55|89.35|91.83|89.63|91.83|89.63|91.49|89.29|0
1703224200000|2023-12-22 05:50:00|91.8|89.6|91.8|89.6|91.86|89.66|91.67|89.47|0
1703224500000|2023-12-22 05:55:00|91.74|89.54|92.11|89.91|92.11|89.91|91.74|89.54|0
1703224800000|2023-12-22 06:00:00|91.98|89.78|91.98|89.78|92.23|90.03|91.86|89.66|0
1703225100000|2023-12-22 06:05:00|91.95|89.75|92.29|90.09|92.36|90.16|91.92|89.72|0
1703225400000|2023-12-22 06:10:00|92.26|90.06|92.42|90.22|92.42|90.22|92.26|90.06|0
1703225700000|2023-12-22 06:15:00|92.36|90.16|92.35|90.15|92.48|90.28|92.29|90.09|0
1703226000000|2023-12-22 06:20:00|92.29|90.09|90.9|88.7|92.35|90.15|90.9|88.7|0
1703226300000|2023-12-22 06:25:00|90.83|88.63|90.58|88.38|90.83|88.63|90.52|88.32|0
1703226600000|2023-12-22 06:30:00|90.61|88.41|90.58|88.38|90.64|88.44|90.52|88.32|0
1703226900000|2023-12-22 06:35:00|90.52|88.32|90.52|88.32|90.58|88.38|90.45|88.25|0
1703227200000|2023-12-22 06:40:00|90.45|88.25|90.33|88.13|90.51|88.31|90.33|88.13|0
1703227500000|2023-12-22 06:45:00|90.39|88.19|90.2|88|90.39|88.19|90.2|88|0
1703227800000|2023-12-22 06:50:00|90.17|87.97|90.14|87.94|90.2|88|90.14|87.94|0
1703228100000|2023-12-22 06:55:00|90.2|88|90.32|88.12|90.32|88.12|90.14|87.94|0
1703228400000|2023-12-22 07:00:00|90.38|88.18|90.07|87.87|90.51|88.31|90.04|87.84|0
1703228700000|2023-12-22 07:05:00|90.2|88|90.26|88.06|90.32|88.12|90.2|88|0
1703229000000|2023-12-22 07:10:00|90.32|88.12|91.28|89.08|91.5|89.3|90.32|88.12|0
1703229300000|2023-12-22 07:15:00|91.34|89.14|91.31|89.11|91.34|89.14|91.21|89.01|0
1703229600000|2023-12-22 07:20:00|91.28|89.08|91.4|89.2|91.49|89.29|91.21|89.01|0
1703229900000|2023-12-22 07:25:00|91.34|89.14|91.58|89.38|91.65|89.45|91.34|89.14|0
1703230200000|2023-12-22 07:30:00|91.62|89.42|91.33|89.13|91.65|89.45|91.33|89.13|0
1703230500000|2023-12-22 07:35:00|91.27|89.07|91.33|89.13|91.46|89.26|91.27|89.07|0
1703230800000|2023-12-22 07:40:00|91.27|89.07|91.33|89.13|91.52|89.32|91.27|89.07|0
1703231100000|2023-12-22 07:45:00|91.27|89.07|91.2|89|91.27|89.07|91.14|88.94|0
1703231400000|2023-12-22 07:50:00|91.14|88.94|91.26|89.06|91.33|89.13|91.14|88.94|0
1703231700000|2023-12-22 07:55:00|91.3|89.1|91.51|89.31|91.51|89.31|91.26|89.06|0
1703232000000|2023-12-22 08:00:00|91.45|89.25|91.42|89.22|91.57|89.37|91.07|88.87|0
1703232300000|2023-12-22 08:05:00|91.38|89.18|91.45|89.25|91.51|89.31|91.2|89|0
1703232600000|2023-12-22 08:10:00|91.51|89.31|91.13|88.93|91.63|89.43|91.01|88.81|0
1703232900000|2023-12-22 08:15:00|91.19|88.99|91.25|89.05|91.32|89.12|91.01|88.81|0
1703233200000|2023-12-22 08:20:00|91.32|89.12|91.57|89.37|91.63|89.43|91.25|89.05|0
1703233500000|2023-12-22 08:25:00|91.6|89.4|91.13|88.93|91.6|89.4|91.06|88.86|0
1703233800000|2023-12-22 08:30:00|91.19|88.99|90.41|88.21|91.19|88.99|90.38|88.18|0
1703234100000|2023-12-22 08:35:00|90.38|88.18|90.5|88.3|90.63|88.43|90.32|88.12|0
1703234400000|2023-12-22 08:40:00|90.44|88.24|90.72|88.52|90.72|88.52|90.38|88.18|0
1703234700000|2023-12-22 08:45:00|90.69|88.49|91.12|88.92|91.12|88.92|90.62|88.42|0
1703235000000|2023-12-22 08:50:00|91.18|88.98|91.55|89.35|91.56|89.36|91.12|88.92|0
1703235300000|2023-12-22 08:55:00|91.49|89.29|91.74|89.54|91.8|89.6|91.49|89.29|0
1703235600000|2023-12-22 09:00:00|91.68|89.48|91.49|89.29|91.68|89.48|91.24|89.04|0
1703235900000|2023-12-22 09:05:00|91.46|89.26|90.99|88.79|91.61|89.41|90.9|88.7|0
1703236200000|2023-12-22 09:10:00|91.05|88.85|90.99|88.79|91.11|88.91|90.86|88.66|0
1703236500000|2023-12-22 09:15:00|90.92|88.72|90.74|88.54|91.05|88.85|90.67|88.47|0
1703236800000|2023-12-22 09:20:00|90.71|88.51|90.71|88.51|90.74|88.54|90.49|88.29|0
1703237100000|2023-12-22 09:25:00|90.73|88.53|90.73|88.53|90.8|88.6|90.61|88.41|0
1703237400000|2023-12-22 09:30:00|90.67|88.47|90.17|87.97|90.73|88.53|90.05|87.85|0
1703237700000|2023-12-22 09:35:00|90.14|87.94|90.11|87.91|90.24|88.04|89.99|87.79|0
1703238000000|2023-12-22 09:40:00|90.05|87.85|90.17|87.97|90.23|88.03|90.05|87.85|0
1703238300000|2023-12-22 09:45:00|90.14|87.94|90.4|88.2|90.94|88.74|89.62|87.42|0
1703238600000|2023-12-22 09:50:00|90.46|88.26|90.77|88.57|90.77|88.57|90.37|88.17|0
1703238900000|2023-12-22 09:55:00|90.8|88.6|90.71|88.51|90.83|88.63|90.64|88.44|0
1703239200000|2023-12-22 10:00:00|90.74|88.54|90.95|88.75|91.02|88.82|90.71|88.51|0
1703239500000|2023-12-22 10:05:00|91.02|88.82|90.83|88.63|91.08|88.88|90.83|88.63|0
1703239800000|2023-12-22 10:10:00|90.8|88.6|90.7|88.5|90.83|88.63|90.52|88.32|0
1703240100000|2023-12-22 10:15:00|90.73|88.53|90.58|88.38|90.76|88.56|90.52|88.32|0
1703240400000|2023-12-22 10:20:00|90.51|88.31|90.57|88.37|90.64|88.44|90.51|88.31|0
1703240700000|2023-12-22 10:25:00|90.51|88.31|90.63|88.43|90.82|88.62|90.51|88.31|0
1703241000000|2023-12-22 10:30:00|90.7|88.5|90.88|88.68|90.88|88.68|90.63|88.43|0
1703241300000|2023-12-22 10:35:00|90.94|88.74|90.87|88.67|91.07|88.87|90.33|88.13|0
1703241600000|2023-12-22 10:40:00|90.81|88.61|90.62|88.42|90.93|88.73|90.62|88.42|0
1703241900000|2023-12-22 10:45:00|90.59|88.39|90.37|88.17|90.68|88.48|90.25|88.05|0
1703242200000|2023-12-22 10:50:00|90.43|88.23|90.61|88.41|90.8|88.6|90.24|88.04|0
1703242500000|2023-12-22 10:55:00|90.55|88.35|90.64|88.44|90.73|88.53|90.49|88.29|0
1703242800000|2023-12-22 11:00:00|90.67|88.47|90.54|88.34|90.73|88.53|90.36|88.16|0
1703243100000|2023-12-22 11:05:00|90.61|88.41|90.48|88.28|90.61|88.41|90.42|88.22|0
1703243400000|2023-12-22 11:10:00|90.51|88.31|90.29|88.09|90.54|88.34|90.23|88.03|0
1703243700000|2023-12-22 11:15:00|90.26|88.06|90.48|88.28|90.48|88.28|90.23|88.03|0
1703244000000|2023-12-22 11:20:00|90.54|88.34|90.54|88.34|90.6|88.4|90.41|88.21|0
1703244300000|2023-12-22 11:25:00|90.6|88.4|90.66|88.46|90.72|88.52|90.54|88.34|0
1703244600000|2023-12-22 11:30:00|90.6|88.4|90.29|88.09|90.78|88.58|90.29|88.09|0
1703244900000|2023-12-22 11:35:00|90.35|88.15|90.69|88.49|90.69|88.49|90.35|88.15|0
1703245200000|2023-12-22 11:40:00|90.66|88.46|90.65|88.45|90.78|88.58|90.47|88.27|0
1703245500000|2023-12-22 11:45:00|90.62|88.42|90.47|88.27|90.72|88.52|90.34|88.14|0
1703245800000|2023-12-22 11:50:00|90.5|88.3|90.22|88.02|90.53|88.33|90.22|88.02|0
1703246100000|2023-12-22 11:55:00|90.28|88.08|90.34|88.14|90.34|88.14|90.22|88.02|0
1703246400000|2023-12-22 12:00:00|90.28|88.08|90.06|87.86|90.34|88.14|90.03|87.83|0
1703246700000|2023-12-22 12:05:00|90.03|87.83|90.09|87.89|90.21|88.01|90.03|87.83|0
1703247000000|2023-12-22 12:10:00|90.12|87.92|90.15|87.95|90.21|88.01|90.03|87.83|0
1703247300000|2023-12-22 12:15:00|90.21|88.01|89.96|87.76|90.27|88.07|89.96|87.76|0
1703247600000|2023-12-22 12:20:00|90|87.8|89.78|87.58|90.03|87.83|89.72|87.52|0
1703247900000|2023-12-22 12:25:00|89.84|87.64|89.96|87.76|90.08|87.88|89.84|87.64|0
1703248200000|2023-12-22 12:30:00|90.02|87.82|90.27|88.07|90.33|88.13|89.96|87.76|0
1703248500000|2023-12-22 12:35:00|90.18|87.98|90.14|87.94|90.33|88.13|90.02|87.82|0
1703248800000|2023-12-22 12:40:00|90.08|87.88|90.32|88.12|90.33|88.13|90.08|87.88|0
1703249100000|2023-12-22 12:45:00|90.3|88.1|90.45|88.25|90.63|88.43|90.3|88.1|0
1703249400000|2023-12-22 12:50:00|90.51|88.31|90.44|88.24|90.51|88.31|90.32|88.12|0
1703249700000|2023-12-22 12:55:00|90.51|88.31|90.38|88.18|90.57|88.37|90.38|88.18|0
1703250000000|2023-12-22 13:00:00|90.44|88.24|89.77|87.57|90.44|88.24|89.77|87.57|0
1703250300000|2023-12-22 13:05:00|89.83|87.63|89.95|87.75|89.95|87.75|89.58|87.38|0
1703250600000|2023-12-22 13:10:00|89.89|87.69|89.76|87.56|90.07|87.87|89.7|87.5|0
1703250900000|2023-12-22 13:15:00|89.79|87.59|89.39|87.19|89.79|87.59|89.39|87.19|0
1703251200000|2023-12-22 13:20:00|89.45|87.25|89.36|87.16|89.51|87.31|89.33|87.13|0
1703251500000|2023-12-22 13:25:00|89.39|87.19|89.51|87.31|89.67|87.47|89.15|86.95|0
1703251800000|2023-12-22 13:30:00|89.54|87.34|90.18|87.98|91.49|89.29|88.9|86.7|0
1703252100000|2023-12-22 13:35:00|90.12|87.92|88.78|86.58|90.12|87.92|87.99|85.79|0
1703252400000|2023-12-22 13:40:00|88.72|86.52|87.87|85.67|88.84|86.64|87.75|85.55|0
1703252700000|2023-12-22 13:45:00|87.99|85.79|88.29|86.09|88.29|86.09|87.84|85.64|0
1703253000000|2023-12-22 13:50:00|88.26|86.06|87.14|84.94|88.47|86.27|87.14|84.94|0
1703253300000|2023-12-22 13:55:00|87.2|85|87.2|85|87.5|85.3|87.14|84.94|0
1703253600000|2023-12-22 14:00:00|87.26|85.06|87.14|84.94|87.5|85.3|87.14|84.94|0
1703253900000|2023-12-22 14:05:00|87.2|85|87.44|85.24|87.44|85.24|87.14|84.94|0
1703254200000|2023-12-22 14:10:00|87.38|85.18|87.56|85.36|87.62|85.42|87.08|84.88|0
1703254500000|2023-12-22 14:15:00|87.5|85.3|87.32|85.12|87.74|85.54|87.32|85.12|0
1703254800000|2023-12-22 14:20:00|87.26|85.06|87.31|85.11|87.61|85.41|87.19|84.99|0
1703255100000|2023-12-22 14:25:00|87.37|85.17|87.37|85.17|87.61|85.41|87.07|84.87|0
1703255400000|2023-12-22 14:30:00|87.31|85.11|86.59|84.39|87.49|85.29|85.88|83.68|0
1703255700000|2023-12-22 14:35:00|86.41|84.21|85.58|83.38|86.95|84.75|85.41|83.21|0
1703256000000|2023-12-22 14:40:00|85.47|83.27|86.8|84.6|87.87|85.67|85.47|83.27|0
1703256300000|2023-12-22 14:45:00|86.74|84.54|86.56|84.36|87.15|84.95|86.44|84.24|0
1703256600000|2023-12-22 14:50:00|86.5|84.3|86.5|84.3|86.5|84.3|85.97|83.77|0
1703256900000|2023-12-22 14:55:00|86.44|84.24|87|84.8|87.15|84.95|86.03|83.83|0
1703257200000|2023-12-22 15:00:00|86.68|84.48|86.85|84.65|87.77|85.57|86.5|84.3|0
1703257500000|2023-12-22 15:05:00|86.79|84.59|86.79|84.59|87.38|85.18|86.26|84.06|0
1703257800000|2023-12-22 15:10:00|86.85|84.65|87.02|84.82|87.44|85.24|86.73|84.53|0
1703258100000|2023-12-22 15:15:00|87.08|84.88|87.26|85.06|87.56|85.36|86.9|84.7|0
1703258400000|2023-12-22 15:20:00|87.2|85|87.26|85.06|87.73|85.53|87.02|84.82|0
1703258700000|2023-12-22 15:25:00|87.32|85.12|86.49|84.29|87.7|85.5|86.37|84.17|0
1703259000000|2023-12-22 15:30:00|86.43|84.23|86.43|84.23|86.61|84.41|86.13|83.93|0
1703259300000|2023-12-22 15:35:00|86.49|84.29|87.31|85.11|87.73|85.53|86.25|84.05|0
1703259600000|2023-12-22 15:40:00|87.25|85.05|86.9|84.7|87.25|85.05|86.84|84.64|0
1703259900000|2023-12-22 15:45:00|86.84|84.64|87.43|85.23|87.55|85.35|86.78|84.58|0
1703260200000|2023-12-22 15:50:00|87.49|85.29|87.48|85.28|87.72|85.52|87.31|85.11|0
1703260500000|2023-12-22 15:55:00|87.54|85.34|88.86|86.66|88.86|86.66|87.48|85.28|0
1703260800000|2023-12-22 16:00:00|88.92|86.72|89.4|87.2|90.19|87.99|88.74|86.54|0
1703261100000|2023-12-22 16:05:00|89.34|87.14|88.97|86.77|90.12|87.92|88.91|86.71|0
1703261400000|2023-12-22 16:10:00|88.91|86.71|88.55|86.35|89.21|87.01|88.49|86.29|0
1703261700000|2023-12-22 16:15:00|88.58|86.38|88.43|86.23|88.97|86.77|88.37|86.17|0
1703262000000|2023-12-22 16:20:00|88.49|86.29|88.55|86.35|88.61|86.41|87.59|85.39|0
1703262300000|2023-12-22 16:25:00|88.61|86.41|88.31|86.11|88.76|86.56|88.07|85.87|0
1703262600000|2023-12-22 16:30:00|88.19|85.99|88.01|85.81|88.19|85.99|87.53|85.33|0
1703262900000|2023-12-22 16:35:00|88.07|85.87|88.48|86.28|88.66|86.46|88.01|85.81|0
1703263200000|2023-12-22 16:40:00|88.42|86.22|88.43|86.23|89.08|86.88|76.86|74.66|0
1703263500000|2023-12-22 16:45:00|88.46|86.26|88.7|86.5|88.79|86.59|88.25|86.05|0
1703263800000|2023-12-22 16:50:00|88.73|86.53|88.36|86.16|88.73|86.53|88.25|86.05|0
1703264100000|2023-12-22 16:55:00|88.3|86.1|88.48|86.28|88.54|86.34|87.92|85.72|0
1703264400000|2023-12-22 17:00:00|88.36|86.16|88.24|86.04|88.48|86.28|88|85.8|0
1703264700000|2023-12-22 17:05:00|88.18|85.98|88.66|86.46|88.72|86.52|87.58|85.38|0
1703265000000|2023-12-22 17:10:00|88.72|86.52|89.08|86.88|89.14|86.94|88.51|86.31|0
1703265300000|2023-12-22 17:15:00|89.14|86.94|89.02|86.82|89.32|87.12|88.78|86.58|0
1703265600000|2023-12-22 17:20:00|88.96|86.76|89.08|86.88|89.44|87.24|88.84|86.64|0
1703265900000|2023-12-22 17:25:00|89.11|86.91|88.29|86.09|89.2|87|88.17|85.97|0
1703266200000|2023-12-22 17:30:00|88.35|86.15|88.5|86.3|88.83|86.63|88.17|85.97|0
1703266500000|2023-12-22 17:35:00|88.53|86.33|86.38|84.18|88.59|86.39|86.32|84.12|0
1703266800000|2023-12-22 17:40:00|86.44|84.24|86.09|83.89|86.44|84.24|86.03|83.83|0
1703267100000|2023-12-22 17:45:00|86.06|83.86|86.14|83.94|86.2|84|85.73|83.53|0
1703267400000|2023-12-22 17:50:00|86.2|84|85.7|83.5|86.26|84.06|85.67|83.47|0
1703267700000|2023-12-22 17:55:00|85.73|83.53|85.67|83.47|86.2|84|85.67|83.47|0
1703268000000|2023-12-22 18:00:00|85.73|83.53|85.66|83.46|86.02|83.82|85.55|83.35|0
1703268300000|2023-12-22 18:05:00|85.61|83.41|85.49|83.29|85.61|83.41|85.37|83.17|0
1703268600000|2023-12-22 18:10:00|85.46|83.26|85.28|83.08|85.52|83.32|85.25|83.05|0
1703268900000|2023-12-22 18:15:00|85.25|83.05|85.6|83.4|85.6|83.4|85.25|83.05|0
1703269200000|2023-12-22 18:20:00|85.54|83.34|85.54|83.34|85.6|83.4|85.42|83.22|0
1703269500000|2023-12-22 18:25:00|85.57|83.37|85.48|83.28|85.72|83.52|85.36|83.16|0
1703269800000|2023-12-22 18:30:00|85.6|83.4|85.54|83.34|85.6|83.4|85.3|83.1|0
1703270100000|2023-12-22 18:35:00|85.48|83.28|85.71|83.51|85.77|83.57|85.33|83.13|0
1703270400000|2023-12-22 18:40:00|85.65|83.45|85.83|83.63|86.36|84.16|85.65|83.45|0
1703270700000|2023-12-22 18:45:00|85.89|83.69|85.71|83.51|86.12|83.92|85.65|83.45|0
1703271000000|2023-12-22 18:50:00|85.65|83.45|86.06|83.86|86.12|83.92|85.59|83.39|0
1703271300000|2023-12-22 18:55:00|86.12|83.92|86.42|84.22|86.48|84.28|85.94|83.74|0
1703271600000|2023-12-22 19:00:00|86.48|84.28|87.25|85.05|87.25|85.05|86.3|84.1|0
1703271900000|2023-12-22 19:05:00|87.19|84.99|88.45|86.25|89|86.8|87.19|84.99|0
1703272200000|2023-12-22 19:10:00|88.7|86.5|88.15|85.95|88.7|86.5|88.03|85.83|0
1703272500000|2023-12-22 19:15:00|88.39|86.19|89|86.8|90.47|88.27|88.15|85.95|0
1703272800000|2023-12-22 19:20:00|89.02|86.82|90.37|88.17|91.06|88.86|88.54|86.34|0
1703273100000|2023-12-22 19:25:00|90.5|88.3|91.24|89.04|91.49|89.29|90.37|88.17|0
1703273400000|2023-12-22 19:30:00|91.3|89.1|91.24|89.04|92.18|89.98|90.62|88.42|0
1703273700000|2023-12-22 19:35:00|91.43|89.23|90.06|87.86|91.43|89.23|89.38|87.18|0
1703274000000|2023-12-22 19:40:00|89.97|87.77|88.2|86|89.97|87.77|88.1|85.9|0
1703274300000|2023-12-22 19:45:00|88.16|85.96|87.74|85.54|88.16|85.96|87.38|85.18|0
1703274600000|2023-12-22 19:50:00|87.62|85.42|87.2|85|87.74|85.54|86.9|84.7|0
1703274900000|2023-12-22 19:55:00|87.14|84.94|86.81|84.61|87.32|85.12|86.78|84.58|0
1703275200000|2023-12-22 20:00:00|86.66|84.46|86.71|84.51|87.31|85.11|86.42|84.22|0
1703275500000|2023-12-22 20:05:00|86.77|84.57|88.86|86.66|88.86|86.66|86.65|84.45|0
1703275800000|2023-12-22 20:10:00|88.74|86.54|88.25|86.05|88.74|86.54|88.19|85.99|0
1703276100000|2023-12-22 20:15:00|88.32|86.12|87.31|85.11|88.86|86.66|87.31|85.11|0
1703276400000|2023-12-22 20:20:00|87.43|85.23|87.24|85.04|87.97|85.77|87.13|84.93|0
1703276700000|2023-12-22 20:25:00|87.37|85.17|86.76|84.56|87.55|85.35|86.76|84.56|0
1703277000000|2023-12-22 20:30:00|86.82|84.62|87.72|85.52|87.78|85.58|86.82|84.62|0
1703277300000|2023-12-22 20:35:00|87.9|85.7|88.26|86.06|88.39|86.19|87.54|85.34|0
1703277600000|2023-12-22 20:40:00|88.39|86.19|88.2|86|88.99|86.79|88.2|86|0
1703277900000|2023-12-22 20:45:00|88.14|85.94|88.75|86.55|88.75|86.55|87.84|85.64|0
1703278200000|2023-12-22 20:50:00|88.87|86.67|87.54|85.34|88.87|86.67|87.42|85.22|0
1703278500000|2023-12-22 20:55:00|87.6|85.4|87.23|85.03|88.02|85.82|87.23|85.03|0
1703278800000|2023-12-22 21:00:00|86.75|84.55|87.07|84.87|87.65|85.45|86.65|84.45|0
1703279100000|2023-12-22 21:05:00|87.01|84.81|87.31|85.11|87.37|85.17|86.89|84.69|0
1703279400000|2023-12-22 21:10:00|87.34|85.14|87.55|85.35|87.67|85.47|87.25|85.05|0
1703577600000|2023-12-26 08:00:00|84.67|82.47|84.91|82.71|84.97|82.77|84.67|82.47|0
1703577900000|2023-12-26 08:05:00|84.97|82.77|85.08|82.88|85.2|83|84.97|82.77|0
1703578200000|2023-12-26 08:10:00|85.02|82.82|84.96|82.76|85.08|82.88|84.96|82.76|0
1703578500000|2023-12-26 08:15:00|84.99|82.79|84.96|82.76|85.02|82.82|84.9|82.7|0
1703578800000|2023-12-26 08:20:00|84.9|82.7|84.96|82.76|85.02|82.82|84.84|82.64|0
1703579100000|2023-12-26 08:25:00|84.9|82.7|84.78|82.58|84.96|82.76|84.78|82.58|0
1703579400000|2023-12-26 08:30:00|84.84|82.64|84.72|82.52|84.84|82.64|84.72|82.52|0
1703579700000|2023-12-26 08:35:00|84.78|82.58|84.95|82.75|84.99|82.79|84.78|82.58|0
1703580000000|2023-12-26 08:40:00|84.93|82.73|85.07|82.87|85.07|82.87|84.9|82.7|0
1703580300000|2023-12-26 08:45:00|85.13|82.93|85.13|82.93|85.13|82.93|85.01|82.81|0
1703580600000|2023-12-26 08:50:00|85.1|82.9|85.13|82.93|85.13|82.93|85.07|82.87|0
1703580900000|2023-12-26 08:55:00|85.1|82.9|85.01|82.81|85.13|82.93|84.95|82.75|0
1703581200000|2023-12-26 09:00:00|85.06|82.86|84.95|82.75|85.12|82.92|84.95|82.75|0
1703581500000|2023-12-26 09:05:00|84.98|82.78|84.94|82.74|85.18|82.98|84.94|82.74|0
1703581800000|2023-12-26 09:10:00|85|82.8|85.12|82.92|85.12|82.92|85|82.8|0
1703582100000|2023-12-26 09:15:00|85.15|82.95|85.41|83.21|85.41|83.21|85.15|82.95|0
1703582400000|2023-12-26 09:20:00|85.38|83.18|85.71|83.51|85.71|83.51|85.35|83.15|0
1703582700000|2023-12-26 09:25:00|85.65|83.45|85.47|83.27|85.65|83.45|85.35|83.15|0
1703583000000|2023-12-26 09:30:00|85.5|83.3|85.17|82.97|85.5|83.3|85.17|82.97|0
1703583300000|2023-12-26 09:35:00|85.11|82.91|85.05|82.85|85.11|82.91|85.05|82.85|0
1703583600000|2023-12-26 09:40:00|85.08|82.88|85.34|83.14|85.35|83.15|85.05|82.85|0
1703583900000|2023-12-26 09:45:00|85.32|83.12|85.34|83.14|85.46|83.26|85.28|83.08|0
1703584200000|2023-12-26 09:50:00|85.28|83.08|85.4|83.2|85.4|83.2|85.28|83.08|0
1703584500000|2023-12-26 09:55:00|85.37|83.17|85.34|83.14|85.4|83.2|85.34|83.14|0
1703584800000|2023-12-26 10:00:00|85.28|83.08|85.28|83.08|85.46|83.26|85.22|83.02|0
1703585100000|2023-12-26 10:05:00|85.34|83.14|85.34|83.14|85.4|83.2|85.31|83.11|0
1703585400000|2023-12-26 10:10:00|85.39|83.19|85.39|83.19|85.39|83.19|85.33|83.13|0
1703585700000|2023-12-26 10:15:00|85.33|83.13|85.27|83.07|85.39|83.19|85.27|83.07|0
1703586000000|2023-12-26 10:20:00|85.33|83.13|85.45|83.25|85.51|83.31|85.33|83.13|0
1703586300000|2023-12-26 10:25:00|85.48|83.28|85.45|83.25|85.51|83.31|85.45|83.25|0
1703586600000|2023-12-26 10:30:00|85.48|83.28|85.45|83.25|85.5|83.3|85.45|83.25|0
1703586900000|2023-12-26 10:35:00|85.44|83.24|85.21|83.01|85.44|83.24|85.15|82.95|0
1703587200000|2023-12-26 10:40:00|85.18|82.98|85.15|82.95|85.18|82.98|85.09|82.89|0
1703587500000|2023-12-26 10:45:00|85.18|82.98|85.09|82.89|85.21|83.01|85.09|82.89|0
1703587800000|2023-12-26 10:50:00|85.12|82.92|85.08|82.88|85.14|82.94|85.08|82.88|0
1703588100000|2023-12-26 10:55:00|85.02|82.82|85.02|82.82|85.14|82.94|85.02|82.82|0
1703588400000|2023-12-26 11:00:00|85.08|82.88|85.02|82.82|85.08|82.88|84.96|82.76|0
1703588700000|2023-12-26 11:05:00|84.96|82.76|85.32|83.12|85.37|83.17|84.96|82.76|0
1703589000000|2023-12-26 11:10:00|85.37|83.17|85.49|83.29|85.55|83.35|85.26|83.06|0
1703589300000|2023-12-26 11:15:00|85.43|83.23|85.73|83.53|85.73|83.53|85.43|83.23|0
1703589600000|2023-12-26 11:20:00|85.67|83.47|85.66|83.46|85.78|83.58|85.55|83.35|0
1703589900000|2023-12-26 11:25:00|85.61|83.41|85.43|83.23|85.61|83.41|85.37|83.17|0
1703590200000|2023-12-26 11:30:00|85.37|83.17|85.37|83.17|85.43|83.23|85.31|83.11|0
1703590500000|2023-12-26 11:35:00|85.31|83.11|85.3|83.1|85.42|83.22|85.3|83.1|0
1703590800000|2023-12-26 11:40:00|85.28|83.08|85.13|82.93|85.28|83.08|85.13|82.93|0
1703591100000|2023-12-26 11:45:00|85.16|82.96|85.36|83.16|85.36|83.16|85.13|82.93|0
1703591400000|2023-12-26 11:50:00|85.42|83.22|85.42|83.22|85.48|83.28|85.36|83.16|0
1703591700000|2023-12-26 11:55:00|85.48|83.28|85.59|83.39|85.65|83.45|85.39|83.19|0
1703592000000|2023-12-26 12:00:00|85.65|83.45|85.68|83.48|85.71|83.51|85.65|83.45|0
1703592300000|2023-12-26 12:05:00|85.71|83.51|86.1|83.9|86.54|84.34|85.65|83.45|0
1703592600000|2023-12-26 12:10:00|86.06|83.86|86.24|84.04|86.27|84.07|85.83|83.63|0
1703592900000|2023-12-26 12:15:00|86.12|83.92|86.18|83.98|86.42|84.22|86.09|83.89|0
1703593200000|2023-12-26 12:20:00|86.15|83.95|85.88|83.68|86.15|83.95|85.88|83.68|0
1703593500000|2023-12-26 12:25:00|85.91|83.71|86|83.8|86.15|83.95|85.91|83.71|0
1703593800000|2023-12-26 12:30:00|85.88|83.68|85.82|83.62|85.94|83.74|85.82|83.62|0
1703594100000|2023-12-26 12:35:00|85.85|83.65|85.94|83.74|85.94|83.74|85.76|83.56|0
1703594400000|2023-12-26 12:40:00|85.99|83.79|85.82|83.62|85.99|83.79|85.82|83.62|0
1703594700000|2023-12-26 12:45:00|85.76|83.56|85.64|83.44|85.76|83.56|85.61|83.41|0
1703595000000|2023-12-26 12:50:00|85.58|83.38|85.63|83.43|85.63|83.43|85.52|83.32|0
1703595300000|2023-12-26 12:55:00|85.69|83.49|85.51|83.31|85.69|83.49|85.45|83.25|0
1703595600000|2023-12-26 13:00:00|85.45|83.25|85.63|83.43|85.69|83.49|85.45|83.25|0
1703595900000|2023-12-26 13:05:00|85.6|83.4|85.57|83.37|85.69|83.49|85.51|83.31|0
1703596200000|2023-12-26 13:10:00|85.54|83.34|85.86|83.66|85.86|83.66|85.45|83.25|0
1703596500000|2023-12-26 13:15:00|85.84|83.64|85.98|83.78|85.98|83.78|85.83|83.63|0
1703596800000|2023-12-26 13:20:00|85.95|83.75|85.39|83.19|85.95|83.75|85.39|83.19|0
1703597100000|2023-12-26 13:25:00|85.42|83.22|85.56|83.36|85.56|83.36|85.39|83.19|0
1703597400000|2023-12-26 13:30:00|85.53|83.33|85.8|83.6|85.86|83.66|85.5|83.3|0
1703597700000|2023-12-26 13:35:00|85.86|83.66|86.03|83.83|86.09|83.89|85.62|83.42|0
1703598000000|2023-12-26 13:40:00|85.97|83.77|85.91|83.71|86.21|84.01|85.85|83.65|0
1703598300000|2023-12-26 13:45:00|85.88|83.68|85.73|83.53|85.91|83.71|85.62|83.42|0
1703598600000|2023-12-26 13:50:00|85.79|83.59|85.44|83.24|85.79|83.59|85.44|83.24|0
1703598900000|2023-12-26 13:55:00|85.41|83.21|85.61|83.41|85.61|83.41|85.38|83.18|0
1703599200000|2023-12-26 14:00:00|85.55|83.35|85.61|83.41|85.67|83.47|85.49|83.29|0
1703599500000|2023-12-26 14:05:00|85.55|83.35|85.49|83.29|85.55|83.35|85.43|83.23|0
1703599800000|2023-12-26 14:10:00|85.43|83.23|85.55|83.35|85.61|83.41|85.43|83.23|0
1703600100000|2023-12-26 14:15:00|85.49|83.29|85.78|83.58|85.78|83.58|85.49|83.29|0
1703600400000|2023-12-26 14:20:00|85.84|83.64|85.84|83.64|85.84|83.64|85.6|83.4|0
1703600700000|2023-12-26 14:25:00|85.93|83.73|85.96|83.76|86.08|83.88|85.72|83.52|0
1703601000000|2023-12-26 14:30:00|86.02|83.82|84.83|82.63|86.14|83.94|84.77|82.57|0
1703601300000|2023-12-26 14:35:00|84.77|82.57|84.77|82.57|84.95|82.75|84.6|82.4|0
1703601600000|2023-12-26 14:40:00|84.83|82.63|84.68|82.48|84.89|82.69|84.36|82.16|0
1703601900000|2023-12-26 14:45:00|84.59|82.39|84.65|82.45|84.77|82.57|84.24|82.04|0
1703602200000|2023-12-26 14:50:00|84.59|82.39|85.12|82.92|85.3|83.1|84.59|82.39|0
1703602500000|2023-12-26 14:55:00|85.18|82.98|84.53|82.33|85.3|83.1|84.53|82.33|0
1703602800000|2023-12-26 15:00:00|84.59|82.39|84.53|82.33|84.71|82.51|84.47|82.27|0
1703603100000|2023-12-26 15:05:00|84.47|82.27|84.35|82.15|84.59|82.39|84.12|81.92|0
1703603400000|2023-12-26 15:10:00|84.29|82.09|84|81.8|84.29|82.09|83.82|81.62|0
1703603700000|2023-12-26 15:15:00|83.94|81.74|84.06|81.86|84.06|81.86|83.71|81.51|0
1703604000000|2023-12-26 15:20:00|84|81.8|84.05|81.85|84.29|82.09|83.82|81.62|0
1703604300000|2023-12-26 15:25:00|83.94|81.74|84.05|81.85|84.23|82.03|83.47|81.27|0
1703604600000|2023-12-26 15:30:00|83.94|81.74|83.64|81.44|83.94|81.74|83.53|81.33|0
1703604900000|2023-12-26 15:35:00|83.7|81.5|83.47|81.27|83.7|81.5|83.41|81.21|0
1703605200000|2023-12-26 15:40:00|83.41|81.21|83.81|81.61|83.81|81.61|83.29|81.09|0
1703605500000|2023-12-26 15:45:00|83.76|81.56|83.93|81.73|83.99|81.79|83.75|81.55|0
1703605800000|2023-12-26 15:50:00|83.99|81.79|84.39|82.19|84.75|82.55|83.99|81.79|0
1703606100000|2023-12-26 15:55:00|84.34|82.14|83.92|81.72|84.34|82.14|83.92|81.72|0
1703606400000|2023-12-26 16:00:00|83.87|81.67|84.27|82.07|84.57|82.37|83.81|81.61|0
1703606700000|2023-12-26 16:05:00|84.21|82.01|83.92|81.72|84.21|82.01|83.86|81.66|0
1703607000000|2023-12-26 16:10:00|83.98|81.78|83.45|81.25|84.15|81.95|83.4|81.2|0
1703607300000|2023-12-26 16:15:00|83.51|81.31|84.27|82.07|84.39|82.19|83.45|81.25|0
1703607600000|2023-12-26 16:20:00|84.33|82.13|84.56|82.36|84.56|82.36|84.09|81.89|0
1703607900000|2023-12-26 16:25:00|84.62|82.42|84.26|82.06|84.68|82.48|84.26|82.06|0
1703608200000|2023-12-26 16:30:00|84.32|82.12|83.91|81.71|84.32|82.12|83.85|81.65|0
1703608500000|2023-12-26 16:35:00|83.97|81.77|83.91|81.71|84.03|81.83|83.74|81.54|0
1703608800000|2023-12-26 16:40:00|83.85|81.65|83.85|81.65|84.03|81.83|83.68|81.48|0
1703609100000|2023-12-26 16:45:00|83.79|81.59|83.67|81.47|83.85|81.65|83.44|81.24|0
1703609400000|2023-12-26 16:50:00|83.73|81.53|83.5|81.3|83.79|81.59|83.44|81.24|0
1703609700000|2023-12-26 16:55:00|83.56|81.36|83.5|81.3|83.91|81.71|83.38|81.18|0
1703610000000|2023-12-26 17:00:00|83.56|81.36|83.79|81.59|83.96|81.76|83.55|81.35|0
1703610300000|2023-12-26 17:05:00|83.76|81.56|83.78|81.58|83.9|81.7|83.73|81.53|0
1703610600000|2023-12-26 17:10:00|83.73|81.53|83.32|81.12|83.78|81.58|83.26|81.06|0
1703610900000|2023-12-26 17:15:00|83.35|81.15|83.32|81.12|83.43|81.23|83.14|80.94|0
1703611200000|2023-12-26 17:20:00|83.35|81.15|83.37|81.17|83.49|81.29|83.14|80.94|0
1703611500000|2023-12-26 17:25:00|83.43|81.23|83.49|81.29|83.49|81.29|83.2|81|0
1703611800000|2023-12-26 17:30:00|83.43|81.23|83.66|81.46|83.66|81.46|83.31|81.11|0
1703612100000|2023-12-26 17:35:00|83.63|81.43|83.89|81.69|84.01|81.81|83.6|81.4|0
1703612400000|2023-12-26 17:40:00|83.86|81.66|83.54|81.34|83.89|81.69|83.48|81.28|0
1703612700000|2023-12-26 17:45:00|83.48|81.28|82.84|80.64|83.48|81.28|82.76|80.56|0
1703613000000|2023-12-26 17:50:00|82.9|80.7|82.9|80.7|83.25|81.05|82.9|80.7|0
1703613300000|2023-12-26 17:55:00|82.93|80.73|83.53|81.33|83.59|81.39|82.93|80.73|0
1703613600000|2023-12-26 18:00:00|83.59|81.39|83.19|80.99|83.59|81.39|83.13|80.93|0
1703613900000|2023-12-26 18:05:00|83.22|81.02|83.24|81.04|83.36|81.16|83.13|80.93|0
1703614200000|2023-12-26 18:10:00|83.18|80.98|82.95|80.75|83.18|80.98|82.72|80.52|0
1703614500000|2023-12-26 18:15:00|83.01|80.81|83.12|80.92|83.24|81.04|83.01|80.81|0
1703614800000|2023-12-26 18:20:00|83.06|80.86|82.66|80.46|83.18|80.98|82.6|80.4|0
1703615100000|2023-12-26 18:25:00|82.6|80.4|82.89|80.69|82.95|80.75|82.6|80.4|0
1703615400000|2023-12-26 18:30:00|82.86|80.66|83|80.8|83|80.8|82.66|80.46|0
1703615700000|2023-12-26 18:35:00|82.97|80.77|83.12|80.92|83.12|80.92|82.94|80.74|0
1703616000000|2023-12-26 18:40:00|83.06|80.86|82.94|80.74|83.17|80.97|82.88|80.68|0
1703616300000|2023-12-26 18:45:00|82.91|80.71|82.77|80.57|82.94|80.74|82.71|80.51|0
1703616600000|2023-12-26 18:50:00|82.71|80.51|83.05|80.85|83.28|81.08|82.71|80.51|0
1703616900000|2023-12-26 18:55:00|83.08|80.88|83.39|81.19|83.91|81.71|82.3|80.1|0
1703617200000|2023-12-26 19:00:00|83.45|81.25|83.07|80.87|83.48|81.28|82.92|80.72|0
1703617500000|2023-12-26 19:05:00|83.04|80.84|82.86|80.66|83.1|80.9|82.86|80.66|0
1703617800000|2023-12-26 19:10:00|82.81|80.61|82.92|80.72|82.92|80.72|82.69|80.49|0
1703618100000|2023-12-26 19:15:00|82.98|80.78|82.69|80.49|82.98|80.78|82.69|80.49|0
1703618400000|2023-12-26 19:20:00|82.75|80.55|82.69|80.49|82.86|80.66|82.69|80.49|0
1703618700000|2023-12-26 19:25:00|82.74|80.54|82.63|80.43|82.8|80.6|82.54|80.34|0
1703619000000|2023-12-26 19:30:00|82.57|80.37|81.95|79.75|82.87|80.67|81.78|79.58|0
1703619300000|2023-12-26 19:35:00|81.89|79.69|81.72|79.52|81.95|79.75|81.72|79.52|0
1703619600000|2023-12-26 19:40:00|81.77|79.57|82.17|79.97|82.17|79.97|81.77|79.57|0
1703619900000|2023-12-26 19:45:00|82.12|79.92|81.94|79.74|82.17|79.97|81.83|79.63|0
1703620200000|2023-12-26 19:50:00|81.89|79.69|81.71|79.51|81.94|79.74|81.71|79.51|0
1703620500000|2023-12-26 19:55:00|81.77|79.57|81.6|79.4|81.77|79.57|81.54|79.34|0
1703620800000|2023-12-26 20:00:00|81.54|79.34|81.42|79.22|81.83|79.63|81.37|79.17|0
1703621100000|2023-12-26 20:05:00|81.4|79.2|81.65|79.45|81.71|79.51|81.25|79.05|0
1703621400000|2023-12-26 20:10:00|81.59|79.39|81.48|79.28|81.65|79.45|81.36|79.16|0
1703621700000|2023-12-26 20:15:00|81.53|79.33|81.48|79.28|81.65|79.45|81.42|79.22|0
1703622000000|2023-12-26 20:20:00|81.42|79.22|80.79|78.59|81.48|79.28|80.79|78.59|0
1703622300000|2023-12-26 20:25:00|80.74|78.54|80.51|78.31|80.74|78.54|79.67|77.47|0
1703622600000|2023-12-26 20:30:00|80.45|78.25|80.06|77.86|80.56|78.36|79.95|77.75|0
1703622900000|2023-12-26 20:35:00|80|77.8|80.84|78.64|80.96|78.76|79.94|77.74|0
1703623200000|2023-12-26 20:40:00|80.96|78.76|81.01|78.81|81.13|78.93|80.84|78.64|0
1703623500000|2023-12-26 20:45:00|81.13|78.93|81.32|79.12|81.32|79.12|80.62|78.42|0
1703623800000|2023-12-26 20:50:00|81.35|79.15|81.98|79.78|82.09|79.89|80.9|78.7|0
1703624100000|2023-12-26 20:55:00|82.04|79.84|81.86|79.66|82.44|80.24|81.63|79.43|0
1703624400000|2023-12-26 21:00:00|81.81|79.61|81.69|79.49|81.81|79.61|81.46|79.26|0
1703624700000|2023-12-26 21:05:00|81.63|79.43|81.57|79.37|81.92|79.72|81.52|79.32|0
1703625000000|2023-12-26 21:10:00|81.63|79.43|81.57|79.37|81.8|79.6|81.51|79.31|0
1703625300000|2023-12-26 21:15:00|81.67|79.27|81.67|79.27|81.67|79.27|81.56|79.16|0
1703625600000|2023-12-26 21:20:00|81.73|79.33|81.95|79.55|81.95|79.55|81.73|79.33|0
1703625900000|2023-12-26 21:25:00|81.9|79.5|81.84|79.44|81.9|79.5|81.84|79.44|0
1703626200000|2023-12-26 21:30:00|81.81|79.41|81.84|79.44|81.84|79.44|81.78|79.38|0
1703626500000|2023-12-26 21:35:00|81.81|79.41|81.66|79.26|81.81|79.41|81.66|79.26|0
1703626800000|2023-12-26 21:40:00|81.72|79.32|81.49|79.09|81.72|79.32|81.49|79.09|0
1703627100000|2023-12-26 21:45:00|81.52|79.12|81.6|79.2|81.66|79.26|81.52|79.12|0
1703627400000|2023-12-26 21:50:00|81.55|79.15|81.54|79.14|82.06|79.66|81.54|79.14|0
1703627700000|2023-12-26 21:55:00|81.6|79.2|81.4|79|81.6|79.2|81.32|78.92|0
1703628000000|2023-12-26 22:00:00|81.38|78.98|81.53|79.13|81.54|79.14|81.38|78.98|0
1703628300000|2023-12-26 22:05:00|81.51|79.11|81.52|79.12|81.53|79.13|81.51|79.11|0
1703628600000|2023-12-26 22:10:00|81.49|79.09|81.53|79.13|81.54|79.14|81.49|79.09|0
1703628900000|2023-12-26 22:15:00|81.52|79.12|81.48|79.08|81.52|79.12|81.48|79.08|0
1703629200000|2023-12-26 22:20:00|81.43|79.03|81.43|79.03|81.44|79.04|81.43|79.03|0
1703629500000|2023-12-26 22:25:00|81.39|78.99|81.37|78.97|81.39|78.99|81.37|78.97|0
1703629800000|2023-12-26 22:30:00|81.41|79.01|81.35|78.95|81.41|79.01|81.35|78.95|0
1703630100000|2023-12-26 22:35:00|81.36|78.96|81.34|78.94|81.37|78.97|81.34|78.94|0
1703630400000|2023-12-26 22:40:00|81.37|78.97|81.35|78.95|81.39|78.99|81.35|78.95|0
1703630700000|2023-12-26 22:45:00|81.36|78.96|81.38|78.98|81.4|79|81.36|78.96|0
1703631000000|2023-12-26 22:50:00|81.37|78.97|81.4|79|81.4|79|81.37|78.97|0
1703631300000|2023-12-26 22:55:00|81.38|78.98|81.36|78.96|81.38|78.98|81.36|78.96|0
1703631600000|2023-12-26 23:00:00|81.15|78.75|80.9|78.5|81.27|78.87|80.9|78.5|0
1703631900000|2023-12-26 23:05:00|80.95|78.55|80.84|78.44|80.95|78.55|80.73|78.33|0
1703632200000|2023-12-26 23:10:00|80.78|78.38|80.89|78.49|80.95|78.55|80.72|78.32|0
1703632500000|2023-12-26 23:15:00|80.95|78.55|81.06|78.66|81.17|78.77|80.89|78.49|0
1703632800000|2023-12-26 23:20:00|81.12|78.72|81|78.6|81.15|78.75|80.95|78.55|0
1703633100000|2023-12-26 23:25:00|81.06|78.66|81.11|78.71|81.23|78.83|81|78.6|0
1703633400000|2023-12-26 23:30:00|81.06|78.66|81.17|78.77|81.23|78.83|81.06|78.66|0
1703633700000|2023-12-26 23:35:00|81.23|78.83|81.34|78.94|81.39|78.99|81.17|78.77|0
1703634000000|2023-12-26 23:40:00|81.28|78.88|81.22|78.82|81.39|78.99|81.22|78.82|0
1703634300000|2023-12-26 23:45:00|81.28|78.88|81.28|78.88|81.34|78.94|81.22|78.82|0
1703634600000|2023-12-26 23:50:00|81.31|78.91|81.39|78.99|81.45|79.05|81.31|78.91|0
1703635200000|2023-12-27 00:00:00|81.42|79.02|81.39|78.99|81.61|79.21|81.33|78.93|0
1703635500000|2023-12-27 00:05:00|81.42|79.02|81.56|79.16|81.56|79.16|81.39|78.99|0
1703635800000|2023-12-27 00:10:00|81.58|79.18|81.61|79.21|81.61|79.21|81.5|79.1|0
1703636100000|2023-12-27 00:15:00|81.64|79.24|81.72|79.32|81.78|79.38|81.61|79.21|0
1703636400000|2023-12-27 00:20:00|81.75|79.35|81.89|79.49|81.89|79.49|81.61|79.21|0
1703636700000|2023-12-27 00:25:00|81.84|79.44|81.89|79.49|81.89|79.49|81.78|79.38|0
1703637000000|2023-12-27 00:30:00|81.83|79.43|81.83|79.43|81.89|79.49|81.83|79.43|0
1703637300000|2023-12-27 00:35:00|81.89|79.49|81.83|79.43|81.89|79.49|81.77|79.37|0
1703637600000|2023-12-27 00:40:00|81.89|79.49|81.71|79.31|81.94|79.54|81.71|79.31|0
1703637900000|2023-12-27 00:45:00|81.77|79.37|81.88|79.48|81.88|79.48|81.71|79.31|0
1703638200000|2023-12-27 00:50:00|81.91|79.51|81.94|79.54|81.94|79.54|81.88|79.48|0
1703638500000|2023-12-27 00:55:00|81.91|79.51|81.94|79.54|82|79.6|81.88|79.48|0
1703638800000|2023-12-27 01:00:00|82|79.6|81.99|79.59|82.11|79.71|81.94|79.54|0
1703639100000|2023-12-27 01:05:00|82.02|79.62|81.93|79.53|82.05|79.65|81.93|79.53|0
1703639400000|2023-12-27 01:10:00|81.88|79.48|81.99|79.59|82.05|79.65|81.88|79.48|0
1703639700000|2023-12-27 01:15:00|82.02|79.62|81.87|79.47|82.1|79.7|81.76|79.36|0
1703640000000|2023-12-27 01:20:00|81.93|79.53|81.99|79.59|82.04|79.64|81.82|79.42|0
1703640300000|2023-12-27 01:25:00|82.04|79.64|82.1|79.7|82.1|79.7|81.99|79.59|0
1703640600000|2023-12-27 01:30:00|81.94|79.74|82.09|79.89|82.17|79.97|81.94|79.74|0
1703640900000|2023-12-27 01:35:00|82.06|79.86|81.77|79.57|82.11|79.91|81.77|79.57|0
1703641200000|2023-12-27 01:40:00|81.82|79.62|81.88|79.68|81.94|79.74|81.77|79.57|0
1703641500000|2023-12-27 01:45:00|81.94|79.74|81.76|79.56|81.94|79.74|81.76|79.56|0
1703641800000|2023-12-27 01:50:00|81.82|79.62|82.68|80.48|82.79|80.59|81.76|79.56|0
1703642100000|2023-12-27 01:55:00|82.65|80.45|82.68|80.48|82.68|80.48|82.62|80.42|0
1703642400000|2023-12-27 02:00:00|82.62|80.42|82.62|80.42|82.73|80.53|82.62|80.42|0
1703642700000|2023-12-27 02:05:00|82.67|80.47|82.65|80.45|82.73|80.53|82.62|80.42|0
1703643000000|2023-12-27 02:10:00|82.67|80.47|82.67|80.47|82.67|80.47|82.56|80.36|0
1703643300000|2023-12-27 02:15:00|82.73|80.53|82.73|80.53|82.73|80.53|82.61|80.41|0
1703643600000|2023-12-27 02:20:00|82.67|80.47|82.73|80.53|82.78|80.58|82.61|80.41|0
1703643900000|2023-12-27 02:25:00|82.78|80.58|82.81|80.61|82.84|80.64|82.78|80.58|0
1703644200000|2023-12-27 02:30:00|82.84|80.64|82.55|80.35|82.84|80.64|82.55|80.35|0
1703644500000|2023-12-27 02:35:00|82.49|80.29|82.38|80.18|82.55|80.35|82.38|80.18|0
1703644800000|2023-12-27 02:40:00|82.43|80.23|82.55|80.35|82.55|80.35|82.38|80.18|0
1703645100000|2023-12-27 02:45:00|82.6|80.4|82.66|80.46|82.72|80.52|82.6|80.4|0
1703645400000|2023-12-27 02:50:00|82.72|80.52|82.6|80.4|82.72|80.52|82.54|80.34|0
1703645700000|2023-12-27 02:55:00|82.57|80.37|82.77|80.57|82.77|80.57|82.57|80.37|0
1703646000000|2023-12-27 03:00:00|82.74|80.54|82.83|80.63|82.83|80.63|82.71|80.51|0
1703646300000|2023-12-27 03:05:00|82.86|80.66|82.88|80.68|82.94|80.74|82.83|80.63|0
1703646600000|2023-12-27 03:10:00|82.82|80.62|82.82|80.62|82.88|80.68|82.77|80.57|0
1703646900000|2023-12-27 03:15:00|82.88|80.68|82.76|80.56|82.88|80.68|82.71|80.51|0
1703647200000|2023-12-27 03:20:00|82.71|80.51|82.7|80.5|82.76|80.56|82.65|80.45|0
1703647500000|2023-12-27 03:25:00|82.76|80.56|82.76|80.56|82.82|80.62|82.7|80.5|0
1703647800000|2023-12-27 03:30:00|82.82|80.62|82.87|80.67|82.87|80.67|82.76|80.56|0
1703648100000|2023-12-27 03:35:00|82.85|80.65|82.87|80.67|82.93|80.73|82.85|80.65|0
1703648400000|2023-12-27 03:40:00|82.93|80.73|82.93|80.73|82.93|80.73|82.81|80.61|0
1703648700000|2023-12-27 03:45:00|82.87|80.67|82.93|80.73|82.93|80.73|82.81|80.61|0
1703649000000|2023-12-27 03:50:00|82.98|80.78|82.92|80.72|82.98|80.78|82.92|80.72|0
1703649300000|2023-12-27 03:55:00|82.95|80.75|82.98|80.78|83.04|80.84|82.95|80.75|0
1703649600000|2023-12-27 04:00:00|83.04|80.84|82.92|80.72|83.04|80.84|82.92|80.72|0
1703649900000|2023-12-27 04:05:00|82.98|80.78|82.86|80.66|82.98|80.78|82.86|80.66|0
1703650200000|2023-12-27 04:10:00|82.8|80.6|82.69|80.49|82.86|80.66|82.69|80.49|0
1703650500000|2023-12-27 04:15:00|82.66|80.46|82.69|80.49|82.74|80.54|82.63|80.43|0
1703650800000|2023-12-27 04:20:00|82.66|80.46|82.57|80.37|82.69|80.49|82.57|80.37|0
1703651100000|2023-12-27 04:25:00|82.54|80.34|82.57|80.37|82.57|80.37|82.51|80.31|0
1703651400000|2023-12-27 04:30:00|82.62|80.42|82.57|80.37|82.62|80.42|82.57|80.37|0
1703651700000|2023-12-27 04:35:00|82.6|80.4|82.62|80.42|82.62|80.42|82.56|80.36|0
1703652000000|2023-12-27 04:40:00|82.56|80.36|82.62|80.42|82.62|80.42|82.56|80.36|0
1703652300000|2023-12-27 04:45:00|82.56|80.36|82.68|80.48|82.68|80.48|82.56|80.36|0
1703652600000|2023-12-27 04:50:00|82.67|80.47|82.62|80.42|82.67|80.47|82.62|80.42|0
1703652900000|2023-12-27 04:55:00|82.56|80.36|82.5|80.3|82.56|80.36|82.5|80.3|0
1703653200000|2023-12-27 05:00:00|82.56|80.36|82.56|80.36|82.73|80.53|82.53|80.33|0
1703653500000|2023-12-27 05:05:00|82.59|80.39|82.67|80.47|82.67|80.47|82.56|80.36|0
1703653800000|2023-12-27 05:10:00|82.61|80.41|82.5|80.3|82.67|80.47|82.44|80.24|0
1703654100000|2023-12-27 05:15:00|82.55|80.35|82.38|80.18|82.55|80.35|82.38|80.18|0
1703654400000|2023-12-27 05:20:00|82.44|80.24|82.43|80.23|82.49|80.29|82.43|80.23|0
1703654700000|2023-12-27 05:25:00|82.38|80.18|82.38|80.18|82.38|80.18|82.26|80.06|0
1703655000000|2023-12-27 05:30:00|82.37|80.17|82.32|80.12|82.37|80.17|82.32|80.12|0
1703655300000|2023-12-27 05:35:00|82.37|80.17|82.26|80.06|82.37|80.17|82.2|80|0
1703655600000|2023-12-27 05:40:00|82.31|80.11|82.37|80.17|82.37|80.17|82.26|80.06|0
1703655900000|2023-12-27 05:45:00|82.31|80.11|82.31|80.11|82.34|80.14|82.31|80.11|0
1703656200000|2023-12-27 05:50:00|82.25|80.05|82.14|79.94|82.25|80.05|82.14|79.94|0
1703656500000|2023-12-27 05:55:00|82.11|79.91|82.14|79.94|82.14|79.94|82.08|79.88|0
1703656800000|2023-12-27 06:00:00|82.08|79.88|82.02|79.82|82.14|79.94|82.02|79.82|0
1703657100000|2023-12-27 06:05:00|81.99|79.79|82.13|79.93|82.13|79.93|81.96|79.76|0
1703657400000|2023-12-27 06:10:00|82.16|79.96|82.25|80.05|82.3|80.1|82.16|79.96|0
1703657700000|2023-12-27 06:15:00|82.24|80.04|82.19|79.99|82.24|80.04|82.19|79.99|0
1703658000000|2023-12-27 06:20:00|82.16|79.96|81.96|79.76|82.19|79.99|81.96|79.76|0
1703658300000|2023-12-27 06:25:00|81.9|79.7|81.96|79.76|81.96|79.76|81.84|79.64|0
1703658600000|2023-12-27 06:30:00|81.95|79.75|81.9|79.7|81.95|79.75|81.84|79.64|0
1703658900000|2023-12-27 06:35:00|81.87|79.67|81.95|79.75|81.95|79.75|81.84|79.64|0
1703659200000|2023-12-27 06:40:00|81.89|79.69|81.84|79.64|81.89|79.69|81.78|79.58|0
1703659500000|2023-12-27 06:45:00|81.87|79.67|81.95|79.75|82.01|79.81|81.87|79.67|0
1703659800000|2023-12-27 06:50:00|82.01|79.81|82.03|79.83|82.06|79.86|81.95|79.75|0
1703660100000|2023-12-27 06:55:00|82.06|79.86|82.06|79.86|82.06|79.86|82|79.8|0
1703660400000|2023-12-27 07:00:00|82.12|79.92|81.89|79.69|82.12|79.92|81.83|79.63|0
1703660700000|2023-12-27 07:05:00|81.83|79.63|82.11|79.91|82.11|79.91|81.83|79.63|0
1703661000000|2023-12-27 07:10:00|82.06|79.86|81.94|79.74|82.11|79.91|81.94|79.74|0
1703661300000|2023-12-27 07:15:00|81.88|79.68|81.82|79.62|81.94|79.74|81.77|79.57|0
1703661600000|2023-12-27 07:20:00|81.88|79.68|80.94|78.74|81.88|79.68|80.94|78.74|0
1703661900000|2023-12-27 07:25:00|80.93|78.73|81.1|78.9|81.1|78.9|80.88|78.68|0
1703662200000|2023-12-27 07:30:00|81.16|78.96|81.22|79.02|81.44|79.24|81.16|78.96|0
1703662500000|2023-12-27 07:35:00|81.19|78.99|81.33|79.13|81.33|79.13|81.04|78.84|0
1703662800000|2023-12-27 07:40:00|81.27|79.07|81.27|79.07|81.33|79.13|81.27|79.07|0
1703663100000|2023-12-27 07:45:00|81.33|79.13|81.41|79.21|81.44|79.24|81.27|79.07|0
1703663400000|2023-12-27 07:50:00|81.38|79.18|81.38|79.18|81.44|79.24|81.32|79.12|0
1703663700000|2023-12-27 07:55:00|81.44|79.24|81.66|79.46|81.72|79.52|81.44|79.24|0
1703664000000|2023-12-27 08:00:00|81.72|79.52|82.18|79.98|82.18|79.98|81.72|79.52|0
1703664300000|2023-12-27 08:05:00|82.21|80.01|82.23|80.03|82.29|80.09|82|79.8|0
1703664600000|2023-12-27 08:10:00|82.17|79.97|82|79.8|82.23|80.03|81.97|79.77|0
1703664900000|2023-12-27 08:15:00|82.06|79.86|82|79.8|82.17|79.97|81.83|79.63|0
1703665200000|2023-12-27 08:20:00|82.06|79.86|81.77|79.57|82.09|79.89|81.71|79.51|0
1703665500000|2023-12-27 08:25:00|81.71|79.51|81.54|79.34|81.77|79.57|81.45|79.25|0
1703665800000|2023-12-27 08:30:00|81.51|79.31|81.31|79.11|81.6|79.4|81.31|79.11|0
1703666100000|2023-12-27 08:35:00|81.34|79.14|81.56|79.36|81.59|79.39|81.31|79.11|0
1703666400000|2023-12-27 08:40:00|81.54|79.34|81.59|79.39|81.76|79.56|81.54|79.34|0
1703666700000|2023-12-27 08:45:00|81.62|79.42|81.76|79.56|81.87|79.67|81.53|79.33|0
1703667000000|2023-12-27 08:50:00|81.79|79.59|82.1|79.9|82.22|80.02|81.79|79.59|0
1703667300000|2023-12-27 08:55:00|82.16|79.96|81.87|79.67|82.22|80.02|81.76|79.56|0
1703667600000|2023-12-27 09:00:00|81.81|79.61|82.1|79.9|82.16|79.96|81.76|79.56|0
1703667900000|2023-12-27 09:05:00|82.04|79.84|81.95|79.75|82.27|80.07|81.92|79.72|0
1703668200000|2023-12-27 09:10:00|81.98|79.78|82.1|79.9|82.15|79.95|81.92|79.72|0
1703668500000|2023-12-27 09:15:00|82.15|79.95|81.86|79.66|82.15|79.95|81.75|79.55|0
1703668800000|2023-12-27 09:20:00|81.92|79.72|81.98|79.78|82.15|79.95|81.86|79.66|0
1703669100000|2023-12-27 09:25:00|82.03|79.83|82.15|79.95|82.26|80.06|81.98|79.78|0
1703669400000|2023-12-27 09:30:00|82.2|80|82.03|79.83|82.2|80|81.97|79.77|0
1703669700000|2023-12-27 09:35:00|81.97|79.77|81.91|79.71|82.03|79.83|81.91|79.71|0
1703670000000|2023-12-27 09:40:00|81.94|79.74|82.31|80.11|82.31|80.11|81.91|79.71|0
1703670300000|2023-12-27 09:45:00|82.26|80.06|82.23|80.03|82.43|80.23|82.14|79.94|0
1703670600000|2023-12-27 09:50:00|82.26|80.06|82.14|79.94|82.31|80.11|82.14|79.94|0
1703670900000|2023-12-27 09:55:00|82.11|79.91|82.02|79.82|82.14|79.94|81.97|79.77|0
1703671200000|2023-12-27 10:00:00|81.99|79.79|82.02|79.82|82.08|79.88|81.96|79.76|0
1703671500000|2023-12-27 10:05:00|81.96|79.76|81.88|79.68|82.08|79.88|81.85|79.65|0
1703671800000|2023-12-27 10:10:00|81.9|79.7|82.3|80.1|82.36|80.16|81.85|79.65|0
1703672100000|2023-12-27 10:15:00|82.36|80.16|82.13|79.93|82.48|80.28|82.13|79.93|0
1703672400000|2023-12-27 10:20:00|82.19|79.99|82.19|79.99|82.3|80.1|82.13|79.93|0
1703672700000|2023-12-27 10:25:00|82.24|80.04|82.07|79.87|82.24|80.04|82.01|79.81|0
1703673000000|2023-12-27 10:30:00|82.1|79.9|81.95|79.75|82.1|79.9|81.95|79.75|0
1703673300000|2023-12-27 10:35:00|82.01|79.81|81.89|79.69|82.12|79.92|81.89|79.69|0
1703673600000|2023-12-27 10:40:00|81.84|79.64|81.95|79.75|81.95|79.75|81.78|79.58|0
1703673900000|2023-12-27 10:45:00|82.01|79.81|82.06|79.86|82.06|79.86|81.89|79.69|0
1703674200000|2023-12-27 10:50:00|82.01|79.81|81.89|79.69|82.06|79.86|81.86|79.66|0
1703674500000|2023-12-27 10:55:00|81.95|79.75|82|79.8|82.06|79.86|81.89|79.69|0
1703674800000|2023-12-27 11:00:00|82.03|79.83|81.83|79.63|82.06|79.86|81.83|79.63|0
1703675100000|2023-12-27 11:05:00|81.86|79.66|82.06|79.86|82.11|79.91|81.86|79.66|0
1703675400000|2023-12-27 11:10:00|82.09|79.89|82|79.8|82.17|79.97|82|79.8|0
1703675700000|2023-12-27 11:15:00|81.94|79.74|82.11|79.91|82.23|80.03|81.94|79.74|0
1703676000000|2023-12-27 11:20:00|82.05|79.85|81.94|79.74|82.11|79.91|81.94|79.74|0
1703676300000|2023-12-27 11:25:00|81.99|79.79|81.85|79.65|82.05|79.85|81.85|79.65|0
1703676600000|2023-12-27 11:30:00|81.82|79.62|81.88|79.68|82.11|79.91|81.82|79.62|0
1703676900000|2023-12-27 11:35:00|81.82|79.62|82.1|79.9|82.1|79.9|81.82|79.62|0
1703677200000|2023-12-27 11:40:00|82.16|79.96|82.04|79.84|82.22|80.02|81.99|79.79|0
1703677500000|2023-12-27 11:45:00|82.1|79.9|82.16|79.96|82.21|80.01|81.99|79.79|0
1703677800000|2023-12-27 11:50:00|82.19|79.99|82.04|79.84|82.21|80.01|81.93|79.73|0
1703678100000|2023-12-27 11:55:00|81.98|79.78|81.98|79.78|82.1|79.9|81.96|79.76|0
1703678400000|2023-12-27 12:00:00|81.92|79.72|82.04|79.84|82.1|79.9|81.87|79.67|0
1703678700000|2023-12-27 12:05:00|81.98|79.78|82.61|80.41|82.61|80.41|81.98|79.78|0
1703679000000|2023-12-27 12:10:00|82.58|80.38|82.38|80.18|82.61|80.41|82.29|80.09|0
1703679300000|2023-12-27 12:15:00|82.44|80.24|82.32|80.12|82.44|80.24|82.2|80|0
1703679600000|2023-12-27 12:20:00|82.35|80.15|82.32|80.12|82.38|80.18|82.15|79.95|0
1703679900000|2023-12-27 12:25:00|82.26|80.06|82.03|79.83|82.32|80.12|82.03|79.83|0
1703680200000|2023-12-27 12:30:00|82.09|79.89|82.03|79.83|82.14|79.94|81.91|79.71|0
1703680500000|2023-12-27 12:35:00|82.08|79.88|82.14|79.94|82.2|80|82.03|79.83|0
1703680800000|2023-12-27 12:40:00|82.2|80|82.14|79.94|82.31|80.11|82.14|79.94|0
1703681100000|2023-12-27 12:45:00|82.2|80|82.02|79.82|82.2|80|82.02|79.82|0
1703681400000|2023-12-27 12:50:00|81.99|79.79|81.96|79.76|82.02|79.82|81.91|79.71|0
1703681700000|2023-12-27 12:55:00|81.91|79.71|81.73|79.53|81.91|79.71|81.68|79.48|0
1703682000000|2023-12-27 13:00:00|81.67|79.47|81.5|79.3|81.73|79.53|81.39|79.19|0
1703682300000|2023-12-27 13:05:00|81.56|79.36|81.33|79.13|81.56|79.36|81.27|79.07|0
1703682600000|2023-12-27 13:10:00|81.27|79.07|81.38|79.18|81.44|79.24|81.27|79.07|0
1703682900000|2023-12-27 13:15:00|81.33|79.13|81.27|79.07|81.38|79.18|81.16|78.96|0
1703683200000|2023-12-27 13:20:00|81.21|79.01|80.93|78.73|81.21|79.01|80.93|78.73|0
1703683500000|2023-12-27 13:25:00|80.98|78.78|80.93|78.73|80.98|78.78|80.87|78.67|0
1703683800000|2023-12-27 13:30:00|80.92|78.72|80.98|78.78|81.09|78.89|80.87|78.67|0
1703684100000|2023-12-27 13:35:00|81.04|78.84|81.24|79.04|81.26|79.06|80.98|78.78|0
1703684400000|2023-12-27 13:40:00|81.21|79.01|81.2|79|81.43|79.23|81.15|78.95|0
1703684700000|2023-12-27 13:45:00|81.32|79.12|81.15|78.95|81.32|79.12|81.15|78.95|0
1703685000000|2023-12-27 13:50:00|81.12|78.92|81.43|79.23|81.54|79.34|81.12|78.92|0
1703685300000|2023-12-27 13:55:00|81.37|79.17|81.65|79.45|81.66|79.46|81.37|79.17|0
1703685600000|2023-12-27 14:00:00|81.68|79.48|81.77|79.57|82|79.8|81.65|79.45|0
1703685900000|2023-12-27 14:05:00|81.82|79.62|81.77|79.57|81.88|79.68|81.65|79.45|0
1703686200000|2023-12-27 14:10:00|81.82|79.62|81.94|79.74|81.94|79.74|81.65|79.45|0
1703686500000|2023-12-27 14:15:00|81.88|79.68|81.99|79.79|81.99|79.79|81.76|79.56|0
1703686800000|2023-12-27 14:20:00|81.96|79.76|82.16|79.96|82.16|79.96|81.88|79.68|0
1703687100000|2023-12-27 14:25:00|82.22|80.02|82.39|80.19|82.56|80.36|82.16|79.96|0
1703687400000|2023-12-27 14:30:00|82.22|80.02|81.53|79.33|82.74|80.54|81.3|79.1|0
1703687700000|2023-12-27 14:35:00|81.47|79.27|81.3|79.1|81.76|79.56|81.24|79.04|0
1703688000000|2023-12-27 14:40:00|81.36|79.16|81.18|78.98|81.53|79.33|81.1|78.9|0
1703688300000|2023-12-27 14:45:00|81.13|78.93|81.24|79.04|81.52|79.32|81.01|78.81|0
1703688600000|2023-12-27 14:50:00|81.12|78.92|79.87|77.67|81.24|79.04|79.82|77.62|0
1703688900000|2023-12-27 14:55:00|79.93|77.73|80.04|77.84|80.1|77.9|79.76|77.56|0
1703689200000|2023-12-27 15:00:00|79.99|77.79|80.04|77.84|80.27|78.07|79.76|77.56|0
1703689500000|2023-12-27 15:05:00|80.1|77.9|80.21|78.01|80.44|78.24|80.04|77.84|0
1703689800000|2023-12-27 15:10:00|80.26|78.06|81.52|79.32|81.75|79.55|80.04|77.84|0
1703690100000|2023-12-27 15:15:00|81.46|79.26|81.29|79.09|81.57|79.37|80.89|78.69|0
1703690400000|2023-12-27 15:20:00|81.34|79.14|80.88|78.68|81.97|79.77|80.77|78.57|0
1703690700000|2023-12-27 15:25:00|80.83|78.63|80.66|78.46|80.94|78.74|80.4|78.2|0
1703691000000|2023-12-27 15:30:00|80.77|78.57|81.11|78.91|81.11|78.91|80.54|78.34|0
1703691300000|2023-12-27 15:35:00|81.17|78.97|81.11|78.91|81.68|79.48|80.99|78.79|0
1703691600000|2023-12-27 15:40:00|81.16|78.96|81.56|79.36|81.74|79.54|81.05|78.85|0
1703691900000|2023-12-27 15:45:00|81.62|79.42|81.73|79.53|81.91|79.71|81.33|79.13|0
1703692200000|2023-12-27 15:50:00|81.79|79.59|81.62|79.42|82.2|80|81.62|79.42|0
1703692500000|2023-12-27 15:55:00|81.68|79.48|79.28|77.08|81.68|79.48|79.22|77.02|0
1703692800000|2023-12-27 16:00:00|79.39|77.19|79.68|77.48|79.85|77.65|79.34|77.14|0
1703693100000|2023-12-27 16:05:00|79.73|77.53|79.62|77.42|79.85|77.65|79.33|77.13|0
1703693400000|2023-12-27 16:10:00|79.67|77.47|79.45|77.25|79.84|77.64|79.39|77.19|0
1703693700000|2023-12-27 16:15:00|79.39|77.19|79.27|77.07|79.39|77.19|79.22|77.02|0
1703694000000|2023-12-27 16:20:00|79.22|77.02|79.44|77.24|79.44|77.24|79.22|77.02|0
1703694300000|2023-12-27 16:25:00|79.38|77.18|79.21|77.01|79.78|77.58|79.21|77.01|0
1703694600000|2023-12-27 16:30:00|79.27|77.07|78.87|76.67|79.33|77.13|78.82|76.62|0
1703694900000|2023-12-27 16:35:00|78.82|76.62|78.59|76.39|78.82|76.62|78.48|76.28|0
1703695200000|2023-12-27 16:40:00|78.64|76.44|78.25|76.05|78.7|76.5|78.14|75.94|0
1703695500000|2023-12-27 16:45:00|78.19|75.99|78.42|76.22|78.59|76.39|78.19|75.99|0
1703695800000|2023-12-27 16:50:00|78.39|76.19|78.42|76.22|78.58|76.38|78.25|76.05|0
1703696100000|2023-12-27 16:55:00|78.36|76.16|78.47|76.27|78.53|76.33|78.19|75.99|0
1703696400000|2023-12-27 17:00:00|78.53|76.33|78.64|76.44|78.86|76.66|78.27|76.07|0
1703696700000|2023-12-27 17:05:00|78.58|76.38|78.58|76.38|78.75|76.55|78.58|76.38|0
1703697000000|2023-12-27 17:10:00|78.55|76.35|78.24|76.04|78.58|76.38|78.13|75.93|0
1703697300000|2023-12-27 17:15:00|78.18|75.98|78.24|76.04|78.3|76.1|78.13|75.93|0
1703697600000|2023-12-27 17:20:00|78.18|75.98|78.18|75.98|78.41|76.21|77.9|75.7|0
1703697900000|2023-12-27 17:25:00|78.29|76.09|78.35|76.15|78.4|76.2|78.24|76.04|0
1703698200000|2023-12-27 17:30:00|78.29|76.09|78.12|75.92|78.29|76.09|78.07|75.87|0
1703698500000|2023-12-27 17:35:00|78.18|75.98|78.63|76.43|78.79|76.59|78.18|75.98|0
1703698800000|2023-12-27 17:40:00|78.68|76.48|79.3|77.1|79.53|77.33|78.68|76.48|0
1703699100000|2023-12-27 17:45:00|79.36|77.16|78.96|76.76|79.42|77.22|78.9|76.7|0
1703699400000|2023-12-27 17:50:00|78.93|76.73|79.1|76.9|79.13|76.93|78.9|76.7|0
1703699700000|2023-12-27 17:55:00|79.07|76.87|79.01|76.81|79.13|76.93|78.85|76.65|0
1703700000000|2023-12-27 18:00:00|78.96|76.76|78.17|75.97|79.01|76.81|78.06|75.86|0
1703700300000|2023-12-27 18:05:00|78.11|75.91|76.89|74.69|78.22|76.02|76.78|74.58|0
1703700600000|2023-12-27 18:10:00|77|74.8|77.38|75.18|77.44|75.24|76.44|74.24|0
1703700900000|2023-12-27 18:15:00|77.33|75.13|77.1|74.9|77.55|75.35|76.83|74.63|0
1703701200000|2023-12-27 18:20:00|77.16|74.96|77.38|75.18|77.44|75.24|77.05|74.85|0
1703701500000|2023-12-27 18:25:00|77.44|75.24|77.43|75.23|77.66|75.46|77.16|74.96|0
1703701800000|2023-12-27 18:30:00|77.38|75.18|77.43|75.23|77.54|75.34|76.99|74.79|0
1703702100000|2023-12-27 18:35:00|77.32|75.12|77.26|75.06|77.43|75.23|77.15|74.95|0
1703702400000|2023-12-27 18:40:00|77.21|75.01|76.93|74.73|77.21|75.01|76.93|74.73|0
1703702700000|2023-12-27 18:45:00|76.98|74.78|77.04|74.84|77.21|75.01|76.82|74.62|0
1703703000000|2023-12-27 18:50:00|77.09|74.89|77.26|75.06|77.37|75.17|76.87|74.67|0
1703703300000|2023-12-27 18:55:00|77.2|75|77.87|75.67|77.87|75.67|77.09|74.89|0
1703703600000|2023-12-27 19:00:00|77.93|75.73|80.02|77.82|80.3|78.1|77.93|75.73|0
1703703900000|2023-12-27 19:05:00|80.13|77.93|79.36|77.16|80.36|78.16|79.22|77.02|0
1703704200000|2023-12-27 19:10:00|79.33|77.13|80.01|77.81|80.36|78.16|79.33|77.13|0
1703704500000|2023-12-27 19:15:00|79.9|77.7|79.27|77.07|80.24|78.04|79.27|77.07|0
1703704800000|2023-12-27 19:20:00|79.21|77.01|78.7|76.5|79.21|77.01|78.7|76.5|0
1703705100000|2023-12-27 19:25:00|78.65|76.45|78.36|76.16|79.1|76.9|77.92|75.72|0
1703705400000|2023-12-27 19:30:00|78.31|76.11|78.93|76.73|79.1|76.9|78.31|76.11|0
1703705700000|2023-12-27 19:35:00|78.98|76.78|79.09|76.89|79.09|76.89|78.76|76.56|0
1703706000000|2023-12-27 19:40:00|79.15|76.95|79.49|77.29|79.72|77.52|79.09|76.89|0
1703706300000|2023-12-27 19:45:00|79.55|77.35|79.2|77|79.55|77.35|79.2|77|0
1703706600000|2023-12-27 19:50:00|79.26|77.06|79.66|77.46|79.66|77.46|79.15|76.95|0
1703706900000|2023-12-27 19:55:00|79.71|77.51|79.09|76.89|79.71|77.51|78.92|76.72|0
1703707200000|2023-12-27 20:00:00|79.03|76.83|78.75|76.55|79.26|77.06|78.58|76.38|0
1703707500000|2023-12-27 20:05:00|78.69|76.49|78.58|76.38|79.31|77.11|78.52|76.32|0
1703707800000|2023-12-27 20:10:00|78.63|76.43|78.63|76.43|78.74|76.54|78.24|76.04|0
1703708100000|2023-12-27 20:15:00|78.69|76.49|78.35|76.15|78.69|76.49|78.07|75.87|0
1703708400000|2023-12-27 20:20:00|78.29|76.09|78.74|76.54|78.74|76.54|78.18|75.98|0
1703708700000|2023-12-27 20:25:00|78.8|76.6|78.74|76.54|79.31|77.11|78.74|76.54|0
1703709000000|2023-12-27 20:30:00|78.68|76.48|78.32|76.12|79.02|76.82|78.23|76.03|0
1703709300000|2023-12-27 20:35:00|78.29|76.09|78.12|75.92|78.29|76.09|77.84|75.64|0
1703709600000|2023-12-27 20:40:00|78.06|75.86|79.19|76.99|79.3|77.1|78|75.8|0
1703709900000|2023-12-27 20:45:00|79.24|77.04|79.07|76.87|79.36|77.16|78.96|76.76|0
1703710200000|2023-12-27 20:50:00|79.18|76.98|78.73|76.53|79.58|77.38|78.62|76.42|0
1703710500000|2023-12-27 20:55:00|78.79|76.59|76.22|74.02|78.79|76.59|76.22|74.02|0
1703710800000|2023-12-27 21:00:00|76.39|74.19|76.06|73.86|76.72|74.52|76|73.8|0
1703711100000|2023-12-27 21:05:00|76|73.8|76.28|74.08|76.39|74.19|75.95|73.75|0
1703711400000|2023-12-27 21:10:00|76.22|74.02|76.27|74.07|76.33|74.13|76.11|73.91|0
1703711700000|2023-12-27 21:15:00|76.37|73.97|76.59|74.19|76.59|74.19|76.37|73.97|0
1703712000000|2023-12-27 21:20:00|76.54|74.14|76.59|74.19|76.59|74.19|76.43|74.03|0
1703712300000|2023-12-27 21:25:00|76.65|74.25|76.53|74.13|76.65|74.25|76.51|74.11|0
1703712600000|2023-12-27 21:30:00|76.59|74.19|76.48|74.08|76.59|74.19|76.48|74.08|0
1703712900000|2023-12-27 21:35:00|76.42|74.02|76.42|74.02|76.42|74.02|76.37|73.97|0
1703713200000|2023-12-27 21:40:00|76.37|73.97|76.42|74.02|76.42|74.02|76.36|73.96|0
1703713500000|2023-12-27 21:45:00|76.36|73.96|76.47|74.07|76.47|74.07|76.36|73.96|0
1703713800000|2023-12-27 21:50:00|76.42|74.02|76.42|74.02|76.47|74.07|76.36|73.96|0
1703714100000|2023-12-27 21:55:00|76.39|73.99|76.33|73.93|76.42|74.02|76.3|73.9|0
1703714400000|2023-12-27 22:00:00|76.34|73.94|76.41|74.01|76.41|74.01|76.34|73.94|0
1703714700000|2023-12-27 22:05:00|76.4|74|76.35|73.95|76.44|74.04|76.28|73.88|0
1703715000000|2023-12-27 22:10:00|76.36|73.96|76.37|73.97|76.37|73.97|76.33|73.93|0
1703715300000|2023-12-27 22:15:00|76.36|73.96|76.35|73.95|76.36|73.96|76.35|73.95|0
1703715600000|2023-12-27 22:20:00|76.32|73.92|76.33|73.93|76.34|73.94|76.32|73.92|0
1703715900000|2023-12-27 22:25:00|76.35|73.95|76.35|73.95|76.36|73.96|76.35|73.95|0
1703716200000|2023-12-27 22:30:00|76.36|73.96|76.35|73.95|76.36|73.96|76.35|73.95|0
1703716500000|2023-12-27 22:35:00|76.36|73.96|76.38|73.98|76.38|73.98|76.36|73.96|0
1703716800000|2023-12-27 22:40:00|76.36|73.96|76.38|73.98|76.38|73.98|76.36|73.96|0
1703717100000|2023-12-27 22:45:00|76.35|73.95|76.38|73.98|76.38|73.98|76.35|73.95|0
1703717400000|2023-12-27 22:50:00|76.34|73.94|76.34|73.94|76.34|73.94|76.34|73.94|0
1703717700000|2023-12-27 22:55:00|76.32|73.92|76.4|74|76.41|74.01|76.32|73.92|0
1703718000000|2023-12-27 23:00:00|76.42|74.02|76.39|73.99|76.78|74.38|76.34|73.94|0
1703718300000|2023-12-27 23:05:00|76.37|73.97|76.5|74.1|76.56|74.16|76.34|73.94|0
1703718600000|2023-12-27 23:10:00|76.47|74.07|76.39|73.99|76.5|74.1|76.39|73.99|0
1703718900000|2023-12-27 23:15:00|76.44|74.04|76.28|73.88|76.44|74.04|76.28|73.88|0
1703719200000|2023-12-27 23:20:00|76.22|73.82|76.33|73.93|76.33|73.93|76.22|73.82|0
1703719500000|2023-12-27 23:25:00|76.39|73.99|76.49|74.09|76.55|74.15|76.39|73.99|0
1703719800000|2023-12-27 23:30:00|76.55|74.15|76.6|74.2|76.66|74.26|76.49|74.09|0
1703720100000|2023-12-27 23:35:00|76.66|74.26|76.6|74.2|76.66|74.26|76.6|74.2|0
1703720400000|2023-12-27 23:40:00|76.55|74.15|76.49|74.09|76.55|74.15|76.43|74.03|0
1703720700000|2023-12-27 23:45:00|76.54|74.14|76.43|74.03|76.54|74.14|76.43|74.03|0
1703721000000|2023-12-27 23:50:00|76.38|73.98|76.38|73.98|76.49|74.09|76.38|73.98|0
1703721300000|2023-12-27 23:55:00|76.4|74|76.43|74.03|76.46|74.06|76.38|73.98|0
1703721600000|2023-12-28 00:00:00|76.37|73.97|76.15|73.75|76.43|74.03|76.1|73.7|0
1703721900000|2023-12-28 00:05:00|76.1|73.7|76.15|73.75|76.21|73.81|76.04|73.64|0
1703722200000|2023-12-28 00:10:00|76.21|73.81|76.1|73.7|76.21|73.81|76.04|73.64|0
1703722500000|2023-12-28 00:15:00|76.12|73.72|76.2|73.8|76.2|73.8|76.12|73.72|0
1703722800000|2023-12-28 00:20:00|76.18|73.78|76.09|73.69|76.2|73.8|76.09|73.69|0
1703723100000|2023-12-28 00:25:00|76.15|73.75|76.09|73.69|76.15|73.75|76.09|73.69|0
1703723400000|2023-12-28 00:30:00|76.14|73.74|75.98|73.58|76.14|73.74|75.98|73.58|0
1703723700000|2023-12-28 00:35:00|76.03|73.63|76.09|73.69|76.14|73.74|75.98|73.58|0
1703724000000|2023-12-28 00:40:00|76.03|73.63|76.03|73.63|76.09|73.69|76.03|73.63|0
1703724300000|2023-12-28 00:45:00|76.09|73.69|75.81|73.41|76.09|73.69|75.7|73.3|0
1703724600000|2023-12-28 00:50:00|75.78|73.38|75.97|73.57|76.03|73.63|75.76|73.36|0
1703724900000|2023-12-28 00:55:00|75.92|73.52|75.75|73.35|75.92|73.52|75.75|73.35|0
1703725200000|2023-12-28 01:00:00|75.81|73.41|75.64|73.24|75.81|73.41|75.59|73.19|0
1703725500000|2023-12-28 01:05:00|75.62|73.22|75.37|72.97|75.64|73.24|75.37|72.97|0
1703725800000|2023-12-28 01:10:00|75.4|73|75.58|73.18|75.59|73.19|75.37|72.97|0
1703726100000|2023-12-28 01:15:00|75.53|73.13|75.47|73.07|75.64|73.24|75.47|73.07|0
1703726400000|2023-12-28 01:20:00|75.53|73.13|75.47|73.07|75.53|73.13|75.47|73.07|0
1703726700000|2023-12-28 01:25:00|75.42|73.02|75.52|73.12|75.63|73.23|75.42|73.02|0
1703727000000|2023-12-28 01:30:00|75.37|73.17|75.37|73.17|75.48|73.28|75.31|73.11|0
1703727300000|2023-12-28 01:35:00|75.42|73.22|75.7|73.5|75.7|73.5|75.1|72.9|0
1703727600000|2023-12-28 01:40:00|75.65|73.45|75.49|73.29|75.65|73.45|75.49|73.29|0
1703727900000|2023-12-28 01:45:00|75.48|73.28|75.54|73.34|75.54|73.34|75.43|73.23|0
1703728200000|2023-12-28 01:50:00|75.59|73.39|75.54|73.34|75.65|73.45|75.48|73.28|0
1703728500000|2023-12-28 01:55:00|75.51|73.31|75.48|73.28|75.59|73.39|75.48|73.28|0
1703728800000|2023-12-28 02:00:00|75.43|73.23|75.42|73.22|75.48|73.28|75.42|73.22|0
1703729100000|2023-12-28 02:05:00|75.37|73.17|75.26|73.06|75.37|73.17|75.26|73.06|0
1703729400000|2023-12-28 02:10:00|75.31|73.11|75.48|73.28|75.58|73.38|75.31|73.11|0
1703729700000|2023-12-28 02:15:00|75.47|73.27|75.42|73.22|75.47|73.27|75.37|73.17|0
1703730000000|2023-12-28 02:20:00|75.36|73.16|75.42|73.22|75.47|73.27|75.36|73.16|0
1703730300000|2023-12-28 02:25:00|75.47|73.27|75.39|73.19|75.47|73.27|75.36|73.16|0
1703730600000|2023-12-28 02:30:00|75.36|73.16|75.31|73.11|75.36|73.16|75.25|73.05|0
1703730900000|2023-12-28 02:35:00|75.36|73.16|75.36|73.16|75.36|73.16|75.25|73.05|0
1703731200000|2023-12-28 02:40:00|75.3|73.1|75.47|73.27|75.57|73.37|75.3|73.1|0
1703731500000|2023-12-28 02:45:00|75.52|73.32|75.46|73.26|75.63|73.43|75.44|73.24|0
1703731800000|2023-12-28 02:50:00|75.41|73.21|75.41|73.21|75.41|73.21|75.35|73.15|0
1703732100000|2023-12-28 02:55:00|75.35|73.15|75.24|73.04|75.35|73.15|75.24|73.04|0
1703732400000|2023-12-28 03:00:00|75.3|73.1|75.4|73.2|75.41|73.21|75.24|73.04|0
1703732700000|2023-12-28 03:05:00|75.35|73.15|75.46|73.26|75.46|73.26|75.3|73.1|0
1703733000000|2023-12-28 03:10:00|75.51|73.31|75.51|73.31|75.51|73.31|75.51|73.31|0
1703733300000|2023-12-28 03:15:00|75.56|73.36|75.78|73.58|75.78|73.58|75.56|73.36|0
1703733600000|2023-12-28 03:20:00|75.73|73.53|75.94|73.74|75.94|73.74|75.73|73.53|0
1703733900000|2023-12-28 03:25:00|75.89|73.69|75.94|73.74|75.94|73.74|75.83|73.63|0
1703734200000|2023-12-28 03:30:00|75.89|73.69|75.83|73.63|75.89|73.69|75.72|73.52|0
1703734500000|2023-12-28 03:35:00|75.78|73.58|75.77|73.57|75.88|73.68|75.77|73.57|0
1703734800000|2023-12-28 03:40:00|75.8|73.6|75.77|73.57|75.83|73.63|75.72|73.52|0
1703735100000|2023-12-28 03:45:00|75.72|73.52|75.66|73.46|75.77|73.57|75.66|73.46|0
1703735400000|2023-12-28 03:50:00|75.61|73.41|75.61|73.41|75.61|73.41|75.55|73.35|0
1703735700000|2023-12-28 03:55:00|75.66|73.46|75.6|73.4|75.66|73.46|75.6|73.4|0
1703736000000|2023-12-28 04:00:00|75.55|73.35|75.55|73.35|75.6|73.4|75.55|73.35|0
1703736300000|2023-12-28 04:05:00|75.52|73.32|75.49|73.29|75.55|73.35|75.49|73.29|0
1703736600000|2023-12-28 04:10:00|75.44|73.24|75.49|73.29|75.49|73.29|75.44|73.24|0
1703736900000|2023-12-28 04:15:00|75.38|73.18|75.27|73.07|75.38|73.18|75.27|73.07|0
1703737200000|2023-12-28 04:20:00|75.33|73.13|75.32|73.12|75.38|73.18|75.32|73.12|0
1703737500000|2023-12-28 04:25:00|75.35|73.15|75.43|73.23|75.43|73.23|75.32|73.12|0
1703737800000|2023-12-28 04:30:00|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1703738100000|2023-12-28 04:35:00|75.48|73.28|75.35|73.15|75.65|73.45|75.35|73.15|0
1703738400000|2023-12-28 04:40:00|75.34|73.14|75.4|73.2|75.4|73.2|75.34|73.14|0
1703738700000|2023-12-28 04:45:00|75.45|73.25|75.51|73.31|75.51|73.31|75.45|73.25|0
1703739000000|2023-12-28 04:50:00|75.5|73.3|75.5|73.3|75.5|73.3|75.45|73.25|0
1703739300000|2023-12-28 04:55:00|75.45|73.25|75.5|73.3|75.5|73.3|75.45|73.25|0
1703739600000|2023-12-28 05:00:00|75.45|73.25|75.34|73.14|75.45|73.25|75.34|73.14|0
1703739900000|2023-12-28 05:05:00|75.39|73.19|75.12|72.92|75.39|73.19|75.12|72.92|0
1703740200000|2023-12-28 05:10:00|75.17|72.97|75.23|73.03|75.28|73.08|75.12|72.92|0
1703740500000|2023-12-28 05:15:00|75.22|73.02|75.22|73.02|75.22|73.02|75.17|72.97|0
1703740800000|2023-12-28 05:20:00|75.2|73|75.22|73.02|75.22|73.02|75.17|72.97|0
1703741100000|2023-12-28 05:25:00|75.28|73.08|75.27|73.07|75.28|73.08|75.22|73.02|0
1703741400000|2023-12-28 05:30:00|75.33|73.13|75.27|73.07|75.44|73.24|75.22|73.02|0
1703741700000|2023-12-28 05:35:00|75.33|73.13|75.27|73.07|75.33|73.13|75.22|73.02|0
1703742000000|2023-12-28 05:40:00|75.33|73.13|75.32|73.12|75.43|73.23|75.27|73.07|0
1703742300000|2023-12-28 05:45:00|75.38|73.18|75.43|73.23|75.43|73.23|75.32|73.12|0
1703742600000|2023-12-28 05:50:00|75.38|73.18|75.32|73.12|75.38|73.18|75.27|73.07|0
1703742900000|2023-12-28 05:55:00|75.27|73.07|75.21|73.01|75.37|73.17|75.21|73.01|0
1703743200000|2023-12-28 06:00:00|75.24|73.04|75.15|72.95|75.26|73.06|75.1|72.9|0
1703743500000|2023-12-28 06:05:00|75.1|72.9|75.21|73.01|75.21|73.01|75.1|72.9|0
1703743800000|2023-12-28 06:10:00|75.15|72.95|75.21|73.01|75.26|73.06|75.15|72.95|0
1703744100000|2023-12-28 06:15:00|75.26|73.06|75.31|73.11|75.31|73.11|75.2|73|0
1703744400000|2023-12-28 06:20:00|75.26|73.06|75.09|72.89|75.26|73.06|75.09|72.89|0
1703744700000|2023-12-28 06:25:00|75.12|72.92|75.25|73.05|75.31|73.11|75.09|72.89|0
1703745000000|2023-12-28 06:30:00|75.28|73.08|75.31|73.11|75.31|73.11|75.25|73.05|0
1703745300000|2023-12-28 06:35:00|75.34|73.14|75.2|73|75.36|73.16|75.14|72.94|0
1703745600000|2023-12-28 06:40:00|75.14|72.94|75.25|73.05|75.25|73.05|75.14|72.94|0
1703745900000|2023-12-28 06:45:00|75.22|73.02|75.14|72.94|75.25|73.05|75.09|72.89|0
1703746200000|2023-12-28 06:50:00|75.09|72.89|75.03|72.83|75.14|72.94|75.03|72.83|0
1703746500000|2023-12-28 06:55:00|74.98|72.78|75.03|72.83|75.03|72.83|74.97|72.77|0
1703746800000|2023-12-28 07:00:00|75.08|72.88|75.08|72.88|75.14|72.94|75.03|72.83|0
1703747100000|2023-12-28 07:05:00|75.11|72.91|75.19|72.99|75.19|72.99|75.03|72.83|0
1703747400000|2023-12-28 07:10:00|75.16|72.96|75.13|72.93|75.19|72.99|75.08|72.88|0
1703747700000|2023-12-28 07:15:00|75.16|72.96|75.18|72.98|75.24|73.04|75.13|72.93|0
1703748000000|2023-12-28 07:20:00|75.13|72.93|74.97|72.77|75.18|72.98|74.91|72.71|0
1703748300000|2023-12-28 07:25:00|75.02|72.82|75.13|72.93|75.13|72.93|74.91|72.71|0
1703748600000|2023-12-28 07:30:00|75.07|72.87|75.07|72.87|75.13|72.93|75.02|72.82|0
1703748900000|2023-12-28 07:35:00|75.13|72.93|75.21|73.01|75.23|73.03|75.12|72.92|0
1703749200000|2023-12-28 07:40:00|75.23|73.03|75.23|73.03|75.23|73.03|75.07|72.87|0
1703749500000|2023-12-28 07:45:00|75.28|73.08|75.28|73.08|75.28|73.08|75.18|72.98|0
1703749800000|2023-12-28 07:50:00|75.23|73.03|75.23|73.03|75.28|73.08|75.23|73.03|0
1703750100000|2023-12-28 07:55:00|75.17|72.97|75.17|72.97|75.28|73.08|75.17|72.97|0
1703750400000|2023-12-28 08:00:00|75.23|73.03|75.17|72.97|75.39|73.19|75.12|72.92|0
1703750700000|2023-12-28 08:05:00|75.14|72.94|75.44|73.24|75.44|73.24|75.12|72.92|0
1703751000000|2023-12-28 08:10:00|75.39|73.19|75.38|73.18|75.39|73.19|75.22|73.02|0
1703751300000|2023-12-28 08:15:00|75.41|73.21|75.44|73.24|75.49|73.29|75.27|73.07|0
1703751600000|2023-12-28 08:20:00|75.49|73.29|75.71|73.51|75.76|73.56|75.44|73.24|0
1703751900000|2023-12-28 08:25:00|75.74|73.54|75.6|73.4|75.76|73.56|75.6|73.4|0
1703752200000|2023-12-28 08:30:00|75.62|73.42|75.81|73.61|75.87|73.67|75.6|73.4|0
1703752500000|2023-12-28 08:35:00|75.87|73.67|76.26|74.06|76.96|74.76|75.76|73.56|0
1703752800000|2023-12-28 08:40:00|76.31|74.11|76.37|74.17|76.48|74.28|76.2|74|0
1703753100000|2023-12-28 08:45:00|76.42|74.22|76.42|74.22|76.48|74.28|76.31|74.11|0
1703753400000|2023-12-28 08:50:00|76.47|74.27|76.36|74.16|76.53|74.33|76.31|74.11|0
1703753700000|2023-12-28 08:55:00|76.34|74.14|76.8|74.6|76.86|74.66|76.31|74.11|0
1703754000000|2023-12-28 09:00:00|76.69|74.49|77.02|74.82|77.02|74.82|76.69|74.49|0
1703754300000|2023-12-28 09:05:00|77.08|74.88|76.91|74.71|77.13|74.93|76.8|74.6|0
1703754600000|2023-12-28 09:10:00|76.85|74.65|77.07|74.87|77.07|74.87|76.8|74.6|0
1703754900000|2023-12-28 09:15:00|77.02|74.82|76.85|74.65|77.07|74.87|76.85|74.65|0
1703755200000|2023-12-28 09:20:00|76.9|74.7|76.9|74.7|76.96|74.76|76.74|74.54|0
1703755500000|2023-12-28 09:25:00|76.85|74.65|76.74|74.54|76.9|74.7|76.74|74.54|0
1703755800000|2023-12-28 09:30:00|76.79|74.59|76.84|74.64|76.9|74.7|76.73|74.53|0
1703756100000|2023-12-28 09:35:00|76.87|74.67|76.76|74.56|76.9|74.7|76.73|74.53|0
1703756400000|2023-12-28 09:40:00|76.79|74.59|76.9|74.7|77.01|74.81|76.79|74.59|0
1703756700000|2023-12-28 09:45:00|76.95|74.75|77.06|74.86|77.06|74.86|76.79|74.59|0
1703757000000|2023-12-28 09:50:00|77.03|74.83|77.06|74.86|77.06|74.86|76.84|74.64|0
1703757300000|2023-12-28 09:55:00|77|74.8|76.95|74.75|77.06|74.86|76.81|74.61|0
1703757600000|2023-12-28 10:00:00|76.89|74.69|76.67|74.47|76.89|74.69|76.67|74.47|0
1703757900000|2023-12-28 10:05:00|76.61|74.41|76.56|74.36|76.67|74.47|76.5|74.3|0
1703758200000|2023-12-28 10:10:00|76.61|74.41|76.56|74.36|76.61|74.41|76.5|74.3|0
1703758500000|2023-12-28 10:15:00|76.61|74.41|76.55|74.35|76.67|74.47|76.55|74.35|0
1703758800000|2023-12-28 10:20:00|76.61|74.41|76.61|74.41|76.66|74.46|76.55|74.35|0
1703759100000|2023-12-28 10:25:00|76.66|74.46|76.77|74.57|76.83|74.63|76.61|74.41|0
1703759400000|2023-12-28 10:30:00|76.75|74.55|76.71|74.51|76.75|74.55|76.55|74.35|0
1703759700000|2023-12-28 10:35:00|76.66|74.46|76.99|74.79|76.99|74.79|76.66|74.46|0
1703760000000|2023-12-28 10:40:00|77.04|74.84|77.1|74.9|77.26|75.06|77.04|74.84|0
1703760300000|2023-12-28 10:45:00|77.15|74.95|77.04|74.84|77.26|75.06|76.99|74.79|0
1703760600000|2023-12-28 10:50:00|77.15|74.95|77.21|75.01|77.26|75.06|77.1|74.9|0
1703760900000|2023-12-28 10:55:00|77.26|75.06|77.29|75.09|77.48|75.28|77.21|75.01|0
1703761200000|2023-12-28 11:00:00|77.26|75.06|76.98|74.78|77.37|75.17|76.98|74.78|0
1703761500000|2023-12-28 11:05:00|76.93|74.73|76.81|74.61|76.93|74.73|76.7|74.5|0
1703761800000|2023-12-28 11:10:00|76.84|74.64|76.84|74.64|76.92|74.72|76.79|74.59|0
1703762100000|2023-12-28 11:15:00|76.87|74.67|77.03|74.83|77.09|74.89|76.87|74.67|0
1703762400000|2023-12-28 11:20:00|77|74.8|77.2|75|77.2|75|76.98|74.78|0
1703762700000|2023-12-28 11:25:00|77.19|74.99|77.19|74.99|77.31|75.11|77.14|74.94|0
1703763000000|2023-12-28 11:30:00|77.14|74.94|77.19|74.99|77.25|75.05|77.08|74.88|0
1703763300000|2023-12-28 11:35:00|77.14|74.94|77.25|75.05|77.41|75.21|77.08|74.88|0
1703763600000|2023-12-28 11:40:00|77.27|75.07|77.41|75.21|77.41|75.21|77.19|74.99|0
1703763900000|2023-12-28 11:45:00|77.35|75.15|77.3|75.1|77.47|75.27|77.24|75.04|0
1703764200000|2023-12-28 11:50:00|77.35|75.15|77.3|75.1|77.35|75.15|77.24|75.04|0
1703764500000|2023-12-28 11:55:00|77.24|75.04|77.07|74.87|77.24|75.04|77.07|74.87|0
1703764800000|2023-12-28 12:00:00|77.13|74.93|77.24|75.04|77.24|75.04|77.07|74.87|0
1703765100000|2023-12-28 12:05:00|77.18|74.98|77.18|74.98|77.27|75.07|77.02|74.82|0
1703765400000|2023-12-28 12:10:00|77.24|75.04|76.96|74.76|77.24|75.04|76.96|74.76|0
1703765700000|2023-12-28 12:15:00|77.01|74.81|76.79|74.59|77.01|74.81|76.79|74.59|0
1703766000000|2023-12-28 12:20:00|76.85|74.65|76.9|74.7|76.95|74.75|76.79|74.59|0
1703766300000|2023-12-28 12:25:00|76.84|74.64|76.68|74.48|76.84|74.64|76.68|74.48|0
1703766600000|2023-12-28 12:30:00|76.73|74.53|76.57|74.37|76.84|74.64|76.57|74.37|0
1703766900000|2023-12-28 12:35:00|76.62|74.42|76.73|74.53|76.78|74.58|76.59|74.39|0
1703767200000|2023-12-28 12:40:00|76.78|74.58|76.73|74.53|76.84|74.64|76.73|74.53|0
1703767500000|2023-12-28 12:45:00|76.78|74.58|76.89|74.69|76.95|74.75|76.78|74.58|0
1703767800000|2023-12-28 12:50:00|76.84|74.64|76.83|74.63|76.89|74.69|76.67|74.47|0
1703768100000|2023-12-28 12:55:00|76.89|74.69|76.94|74.74|76.94|74.74|76.72|74.52|0
1703768400000|2023-12-28 13:00:00|76.89|74.69|76.26|74.06|76.94|74.74|76.26|74.06|0
1703768700000|2023-12-28 13:05:00|76.32|74.12|76.48|74.28|76.54|74.34|76.32|74.12|0
1703769000000|2023-12-28 13:10:00|76.54|74.34|76.65|74.45|76.65|74.45|76.48|74.28|0
1703769300000|2023-12-28 13:15:00|76.59|74.39|76.59|74.39|76.7|74.5|76.48|74.28|0
1703769600000|2023-12-28 13:20:00|76.53|74.33|76.37|74.17|76.53|74.33|76.37|74.17|0
1703769900000|2023-12-28 13:25:00|76.31|74.11|76.37|74.17|76.53|74.33|76.31|74.11|0
1703770200000|2023-12-28 13:30:00|76.26|74.06|76.53|74.33|76.58|74.38|76.04|73.84|0
1703770500000|2023-12-28 13:35:00|76.5|74.3|76.47|74.27|76.53|74.33|76.31|74.11|0
1703770800000|2023-12-28 13:40:00|76.42|74.22|76.31|74.11|76.42|74.22|76.2|74|0
1703771100000|2023-12-28 13:45:00|76.36|74.16|76.63|74.43|76.69|74.49|76.36|74.16|0
1703771400000|2023-12-28 13:50:00|76.69|74.49|76.8|74.6|77.13|74.93|76.69|74.49|0
1703771700000|2023-12-28 13:55:00|76.74|74.54|77.41|75.21|77.41|75.21|76.74|74.54|0
1703772000000|2023-12-28 14:00:00|77.35|75.15|77.46|75.26|77.52|75.32|77.13|74.93|0
1703772300000|2023-12-28 14:05:00|77.4|75.2|77.24|75.04|77.46|75.26|77.24|75.04|0
1703772600000|2023-12-28 14:10:00|77.21|75.01|77.12|74.92|77.46|75.26|77.12|74.92|0
1703772900000|2023-12-28 14:15:00|77.18|74.98|77.01|74.81|77.18|74.98|76.85|74.65|0
1703773200000|2023-12-28 14:20:00|76.96|74.76|76.84|74.64|77.12|74.92|76.79|74.59|0
1703773500000|2023-12-28 14:25:00|76.9|74.7|76.95|74.75|77.23|75.03|76.68|74.48|0
1703773800000|2023-12-28 14:30:00|76.73|74.53|76.23|74.03|76.73|74.53|75.69|73.49|0
1703774100000|2023-12-28 14:35:00|76.18|73.98|76.01|73.81|76.4|74.2|75.96|73.76|0
1703774400000|2023-12-28 14:40:00|75.96|73.76|76.73|74.53|76.84|74.64|75.66|73.46|0
1703774700000|2023-12-28 14:45:00|76.67|74.47|76.28|74.08|76.95|74.75|76.23|74.03|0
1703775000000|2023-12-28 14:50:00|76.23|74.03|76.23|74.03|76.56|74.36|76.01|73.81|0
1703775300000|2023-12-28 14:55:00|76.17|73.97|76.03|73.83|76.23|74.03|75.84|73.64|0
1703775600000|2023-12-28 15:00:00|76.06|73.86|76.44|74.24|76.5|74.3|76.01|73.81|0
1703775900000|2023-12-28 15:05:00|76.5|74.3|76.61|74.41|76.89|74.69|76.39|74.19|0
1703776200000|2023-12-28 15:10:00|76.55|74.35|76.61|74.41|76.83|74.63|76.28|74.08|0
1703776500000|2023-12-28 15:15:00|76.66|74.46|76.49|74.29|76.66|74.46|76.22|74.02|0
1703776800000|2023-12-28 15:20:00|76.44|74.24|76.25|74.05|76.6|74.4|76.22|74.02|0
1703777100000|2023-12-28 15:25:00|76.27|74.07|75.83|73.63|76.27|74.07|75.83|73.63|0
1703777400000|2023-12-28 15:30:00|75.78|73.58|75.67|73.47|75.94|73.74|75.61|73.41|0
1703777700000|2023-12-28 15:35:00|75.72|73.52|75.88|73.68|75.88|73.68|75.61|73.41|0
1703778000000|2023-12-28 15:40:00|75.83|73.63|75.83|73.63|76.05|73.85|75.5|73.3|0
1703778300000|2023-12-28 15:45:00|75.88|73.68|75.33|73.13|75.99|73.79|75.33|73.13|0
1703778600000|2023-12-28 15:50:00|75.28|73.08|75.77|73.57|75.88|73.68|75.28|73.08|0
1703778900000|2023-12-28 15:55:00|75.71|73.51|76.21|74.01|76.48|74.28|75.61|73.41|0
1703779200000|2023-12-28 16:00:00|76.26|74.06|76.42|74.22|76.53|74.33|76.1|73.9|0
1703779500000|2023-12-28 16:05:00|76.37|74.17|76.42|74.22|76.92|74.72|76.2|74|0
1703779800000|2023-12-28 16:10:00|76.37|74.17|76.42|74.22|76.59|74.39|76.15|73.95|0
1703780100000|2023-12-28 16:15:00|76.37|74.17|77.14|74.94|77.19|74.99|76.37|74.17|0
1703780400000|2023-12-28 16:20:00|77.19|74.99|76.86|74.66|77.25|75.05|76.47|74.27|0
1703780700000|2023-12-28 16:25:00|76.8|74.6|76.75|74.55|77.25|75.05|76.58|74.38|0
1703781000000|2023-12-28 16:30:00|76.64|74.44|77.3|75.1|77.3|75.1|76.64|74.44|0
1703781300000|2023-12-28 16:35:00|77.36|75.16|77.19|74.99|77.47|75.27|77.14|74.94|0
1703781600000|2023-12-28 16:40:00|77.14|74.94|76.91|74.71|77.14|74.94|76.8|74.6|0
1703781900000|2023-12-28 16:45:00|76.86|74.66|76.91|74.71|77.08|74.88|76.8|74.6|0
1703782200000|2023-12-28 16:50:00|76.86|74.66|76.86|74.66|77.02|74.82|76.69|74.49|0
1703782500000|2023-12-28 16:55:00|76.88|74.68|76.36|74.16|76.97|74.77|76.03|73.83|0
1703782800000|2023-12-28 17:00:00|76.41|74.21|75.86|73.66|76.52|74.32|75.8|73.6|0
1703783100000|2023-12-28 17:05:00|75.8|73.6|75.86|73.66|75.86|73.66|75.64|73.44|0
1703783400000|2023-12-28 17:10:00|75.8|73.6|76.13|73.93|76.16|73.96|75.69|73.49|0
1703783700000|2023-12-28 17:15:00|76.08|73.88|75.96|73.76|76.08|73.88|75.85|73.65|0
1703784000000|2023-12-28 17:20:00|75.91|73.71|76.02|73.82|76.29|74.09|75.91|73.71|0
1703784300000|2023-12-28 17:25:00|76.07|73.87|76.24|74.04|76.24|74.04|75.96|73.76|0
1703784600000|2023-12-28 17:30:00|76.29|74.09|75.79|73.59|76.29|74.09|75.74|73.54|0
1703784900000|2023-12-28 17:35:00|75.74|73.54|75.74|73.54|75.85|73.65|75.68|73.48|0
1703785200000|2023-12-28 17:40:00|75.68|73.48|75.57|73.37|75.79|73.59|75.57|73.37|0
1703785500000|2023-12-28 17:45:00|75.52|73.32|75.84|73.64|75.84|73.64|75.35|73.15|0
1703785800000|2023-12-28 17:50:00|75.9|73.7|75.38|73.18|75.9|73.7|75.35|73.15|0
1703786100000|2023-12-28 17:55:00|75.35|73.15|75.46|73.26|75.51|73.31|75.08|72.88|0
1703786400000|2023-12-28 18:00:00|75.4|73.2|76.42|74.22|77.16|74.96|75.29|73.09|0
1703786700000|2023-12-28 18:05:00|76.55|74.35|75.95|73.75|77.27|75.07|75.95|73.75|0
1703787000000|2023-12-28 18:10:00|76|73.8|76.28|74.08|76.5|74.3|75.73|73.53|0
1703787300000|2023-12-28 18:15:00|76.22|74.02|75.72|73.52|76.28|74.08|75.67|73.47|0
1703787600000|2023-12-28 18:20:00|75.67|73.47|75.56|73.36|75.83|73.63|75.56|73.36|0
1703787900000|2023-12-28 18:25:00|75.61|73.41|75.94|73.74|76.05|73.85|75.61|73.41|0
1703788200000|2023-12-28 18:30:00|75.83|73.63|75.56|73.36|75.94|73.74|75.56|73.36|0
1703788500000|2023-12-28 18:35:00|75.61|73.41|75.34|73.14|75.67|73.47|74.9|72.7|0
1703788800000|2023-12-28 18:40:00|75.28|73.08|75.83|73.63|75.99|73.79|75.28|73.08|0
1703789100000|2023-12-28 18:45:00|75.77|73.57|76.04|73.84|76.15|73.95|75.77|73.57|0
1703789400000|2023-12-28 18:50:00|75.99|73.79|75.71|73.51|75.99|73.79|75.5|73.3|0
1703789700000|2023-12-28 18:55:00|75.77|73.57|75.93|73.73|76.1|73.9|75.77|73.57|0
1703790000000|2023-12-28 19:00:00|75.99|73.79|75.44|73.24|75.99|73.79|75.44|73.24|0
1703790300000|2023-12-28 19:05:00|75.49|73.29|75.49|73.29|75.71|73.51|75.44|73.24|0
1703790600000|2023-12-28 19:10:00|75.54|73.34|75.32|73.12|75.63|73.43|75.11|72.91|0
1703790900000|2023-12-28 19:15:00|75.38|73.18|75.43|73.23|75.43|73.23|75.11|72.91|0
1703791200000|2023-12-28 19:20:00|75.38|73.18|75.27|73.07|75.6|73.4|75.16|72.96|0
1703791500000|2023-12-28 19:25:00|75.21|73.01|75.16|72.96|75.27|73.07|75.05|72.85|0
1703791800000|2023-12-28 19:30:00|75.21|73.01|75.32|73.12|75.59|73.39|74.88|72.68|0
1703792100000|2023-12-28 19:35:00|75.26|73.06|74.71|72.51|75.32|73.12|74.63|72.43|0
1703792400000|2023-12-28 19:40:00|74.65|72.45|74.87|72.67|74.92|72.72|74.55|72.35|0
1703792700000|2023-12-28 19:45:00|74.9|72.7|74.71|72.51|75.14|72.94|74.71|72.51|0
1703793000000|2023-12-28 19:50:00|74.76|72.56|75.19|72.99|75.25|73.05|74.76|72.56|0
1703793300000|2023-12-28 19:55:00|75.25|73.05|74.97|72.77|75.25|73.05|74.81|72.61|0
1703793600000|2023-12-28 20:00:00|75.03|72.83|75.3|73.1|75.52|73.32|74.97|72.77|0
1703793900000|2023-12-28 20:05:00|75.35|73.15|75.19|72.99|75.46|73.26|75.03|72.83|0
1703794200000|2023-12-28 20:10:00|75.24|73.04|75.68|73.48|76.18|73.98|75.19|72.99|0
1703794500000|2023-12-28 20:15:00|75.73|73.53|75.19|72.99|76.17|73.97|75.13|72.93|0
1703794800000|2023-12-28 20:20:00|75.13|72.93|75.51|73.31|75.51|73.31|75.08|72.88|0
1703795100000|2023-12-28 20:25:00|75.46|73.26|75.62|73.42|75.84|73.64|75.35|73.15|0
1703795400000|2023-12-28 20:30:00|75.56|73.36|75.45|73.25|75.56|73.36|75.29|73.09|0
1703795700000|2023-12-28 20:35:00|75.4|73.2|75.07|72.87|75.4|73.2|74.96|72.76|0
1703796000000|2023-12-28 20:40:00|75.04|72.84|74.8|72.6|75.18|72.98|74.63|72.43|0
1703796300000|2023-12-28 20:45:00|74.74|72.54|75.39|73.19|75.72|73.52|74.74|72.54|0
1703796600000|2023-12-28 20:50:00|75.61|73.41|76.49|74.29|76.49|74.29|75.23|73.03|0
1703796900000|2023-12-28 20:55:00|76.55|74.35|75.61|73.41|76.83|74.63|75.61|73.41|0
1703797200000|2023-12-28 21:00:00|75.72|73.52|75.72|73.52|75.94|73.74|75.55|73.35|0
1703797500000|2023-12-28 21:05:00|75.66|73.46|75.61|73.41|75.66|73.46|75.39|73.19|0
1703797800000|2023-12-28 21:10:00|75.66|73.46|75.16|72.96|75.72|73.52|75.05|72.85|0
1703798100000|2023-12-28 21:15:00|75.15|72.75|75.15|72.75|75.2|72.8|75.09|72.69|0
1703798400000|2023-12-28 21:20:00|75.09|72.69|74.98|72.58|75.15|72.75|74.87|72.47|0
1703798700000|2023-12-28 21:25:00|75.04|72.64|74.98|72.58|75.09|72.69|74.98|72.58|0
1703799000000|2023-12-28 21:30:00|75.04|72.64|75.14|72.74|75.14|72.74|75.04|72.64|0
1703799300000|2023-12-28 21:35:00|75.09|72.69|75.14|72.74|75.14|72.74|75.03|72.63|0
1703799600000|2023-12-28 21:40:00|75.2|72.8|75.19|72.79|75.2|72.8|75.09|72.69|0
1703799900000|2023-12-28 21:45:00|75.17|72.77|75.36|72.96|75.36|72.96|75.14|72.74|0
1703800200000|2023-12-28 21:50:00|75.3|72.9|75.3|72.9|75.36|72.96|75.19|72.79|0
1703800500000|2023-12-28 21:55:00|75.27|72.87|75.27|72.87|75.3|72.9|75.22|72.82|0
1703800800000|2023-12-28 22:00:00|75.25|72.85|75.29|72.89|75.32|72.92|75.24|72.84|0
1703801100000|2023-12-28 22:05:00|75.32|72.92|75.32|72.92|75.32|72.92|75.32|72.92|0
1703801400000|2023-12-28 22:10:00|75.31|72.91|75.24|72.84|75.31|72.91|75.24|72.84|0
1703801700000|2023-12-28 22:15:00|75.22|72.82|75.21|72.81|75.28|72.88|75.14|72.74|0
1703802000000|2023-12-28 22:20:00|75.17|72.77|75.15|72.75|75.26|72.86|75.15|72.75|0
1703802300000|2023-12-28 22:25:00|75.16|72.76|75.15|72.75|75.16|72.76|75.15|72.75|0
1703802600000|2023-12-28 22:30:00|75.17|72.77|75.17|72.77|75.17|72.77|75.17|72.77|0
1703802900000|2023-12-28 22:35:00|75.15|72.75|75.15|72.75|75.15|72.75|75.13|72.73|0
1703803200000|2023-12-28 22:40:00|75.16|72.76|75.24|72.84|75.24|72.84|75.16|72.76|0
1703803500000|2023-12-28 22:45:00|75.21|72.81|75.2|72.8|75.21|72.81|75.18|72.78|0
1703803800000|2023-12-28 22:50:00|75.23|72.83|75.21|72.81|75.23|72.83|75.15|72.75|0
1703804100000|2023-12-28 22:55:00|75.22|72.82|75.21|72.81|75.22|72.82|75.2|72.8|0
1703804400000|2023-12-28 23:00:00|75.25|72.85|75.17|72.77|75.33|72.93|75.03|72.63|0
1703804700000|2023-12-28 23:05:00|75.14|72.74|74.95|72.55|75.17|72.77|74.95|72.55|0
1703805000000|2023-12-28 23:10:00|75|72.6|75.06|72.66|75.11|72.71|74.95|72.55|0
1703805300000|2023-12-28 23:15:00|75|72.6|74.95|72.55|75.11|72.71|74.89|72.49|0
1703805600000|2023-12-28 23:20:00|75|72.6|74.89|72.49|75|72.6|74.89|72.49|0
1703805900000|2023-12-28 23:25:00|74.83|72.43|74.78|72.38|74.83|72.43|74.78|72.38|0
1703806200000|2023-12-28 23:30:00|74.81|72.41|74.94|72.54|74.94|72.54|74.81|72.41|0
1703806500000|2023-12-28 23:35:00|74.99|72.59|74.78|72.38|75.05|72.65|74.78|72.38|0
1703806800000|2023-12-28 23:40:00|74.72|72.32|74.75|72.35|74.78|72.38|74.72|72.32|0
1703807100000|2023-12-28 23:45:00|74.77|72.37|74.83|72.43|74.94|72.54|74.77|72.37|0
1703807400000|2023-12-28 23:50:00|74.88|72.48|74.72|72.32|74.88|72.48|74.72|72.32|0
1703807700000|2023-12-28 23:55:00|74.69|72.29|74.77|72.37|74.82|72.42|74.66|72.26|0
1703808000000|2023-12-29 00:00:00|74.82|72.42|74.77|72.37|74.93|72.53|74.66|72.26|0
1703808300000|2023-12-29 00:05:00|74.71|72.31|74.87|72.47|74.88|72.48|74.71|72.31|0
1703808600000|2023-12-29 00:10:00|74.9|72.5|74.82|72.42|74.93|72.53|74.82|72.42|0
1703808900000|2023-12-29 00:15:00|74.87|72.47|74.82|72.42|74.93|72.53|74.76|72.36|0
1703809200000|2023-12-29 00:20:00|74.76|72.36|74.82|72.42|74.87|72.47|74.71|72.31|0
1703809500000|2023-12-29 00:25:00|74.81|72.41|74.76|72.36|74.87|72.47|74.76|72.36|0
1703809800000|2023-12-29 00:30:00|74.73|72.33|74.81|72.41|74.81|72.41|74.7|72.3|0
1703810100000|2023-12-29 00:35:00|74.87|72.47|74.76|72.36|74.87|72.47|74.76|72.36|0
1703810400000|2023-12-29 00:40:00|74.81|72.41|74.92|72.52|74.92|72.52|74.76|72.36|0
1703810700000|2023-12-29 00:45:00|74.86|72.46|74.75|72.35|74.86|72.46|74.7|72.3|0
1703811000000|2023-12-29 00:50:00|74.7|72.3|74.75|72.35|74.75|72.35|74.7|72.3|0
1703811300000|2023-12-29 00:55:00|74.7|72.3|74.69|72.29|74.75|72.35|74.69|72.29|0
1703811600000|2023-12-29 01:00:00|74.75|72.35|74.8|72.4|74.8|72.4|74.69|72.29|0
1703811900000|2023-12-29 01:05:00|74.86|72.46|75.13|72.73|75.24|72.84|74.86|72.46|0
1703812200000|2023-12-29 01:10:00|75.18|72.78|74.96|72.56|75.18|72.78|74.96|72.56|0
1703812500000|2023-12-29 01:15:00|74.91|72.51|74.8|72.4|74.96|72.56|74.8|72.4|0
1703812800000|2023-12-29 01:20:00|74.83|72.43|74.9|72.5|74.91|72.51|74.8|72.4|0
1703813100000|2023-12-29 01:25:00|74.96|72.56|74.85|72.45|74.96|72.56|74.85|72.45|0
1703813400000|2023-12-29 01:30:00|74.75|72.55|74.75|72.55|74.8|72.6|74.64|72.44|0
1703813700000|2023-12-29 01:35:00|74.69|72.49|74.58|72.38|74.75|72.55|74.53|72.33|0
1703814000000|2023-12-29 01:40:00|74.64|72.44|74.97|72.77|75.19|72.99|74.64|72.44|0
1703814300000|2023-12-29 01:45:00|75.02|72.82|75.08|72.88|75.08|72.88|74.97|72.77|0
1703814600000|2023-12-29 01:50:00|75.13|72.93|75.19|72.99|75.21|73.01|75.05|72.85|0
1703814900000|2023-12-29 01:55:00|75.24|73.04|75.29|73.09|75.35|73.15|75.18|72.98|0
1703815200000|2023-12-29 02:00:00|75.24|73.04|75.13|72.93|75.24|73.04|75.02|72.82|0
1703815500000|2023-12-29 02:05:00|75.18|72.98|75.23|73.03|75.24|73.04|75.13|72.93|0
1703815800000|2023-12-29 02:10:00|75.29|73.09|75.18|72.98|75.34|73.14|75.18|72.98|0
1703816100000|2023-12-29 02:15:00|75.23|73.03|75.23|73.03|75.23|73.03|75.18|72.98|0
1703816400000|2023-12-29 02:20:00|75.26|73.06|75.12|72.92|75.29|73.09|75.12|72.92|0
1703816700000|2023-12-29 02:25:00|75.15|72.95|75.17|72.97|75.23|73.03|75.12|72.92|0
1703817000000|2023-12-29 02:30:00|75.23|73.03|75.17|72.97|75.23|73.03|75.15|72.95|0
1703817300000|2023-12-29 02:35:00|75.12|72.92|75.12|72.92|75.17|72.97|75.12|72.92|0
1703817600000|2023-12-29 02:40:00|75.11|72.91|75.01|72.81|75.17|72.97|75.01|72.81|0
1703817900000|2023-12-29 02:45:00|75|72.8|75|72.8|75|72.8|74.9|72.7|0
1703818200000|2023-12-29 02:50:00|75.03|72.83|75.11|72.91|75.17|72.97|75.03|72.83|0
1703818500000|2023-12-29 02:55:00|75.06|72.86|75.11|72.91|75.11|72.91|75.05|72.85|0
1703818800000|2023-12-29 03:00:00|75.05|72.85|75|72.8|75.05|72.85|74.89|72.69|0
1703819100000|2023-12-29 03:05:00|74.94|72.74|74.94|72.74|75|72.8|74.94|72.74|0
1703819400000|2023-12-29 03:10:00|74.89|72.69|74.83|72.63|74.89|72.69|74.83|72.63|0
1703819700000|2023-12-29 03:15:00|74.78|72.58|74.88|72.68|74.94|72.74|74.78|72.58|0
1703820000000|2023-12-29 03:20:00|74.83|72.63|74.94|72.74|74.94|72.74|74.83|72.63|0
1703820300000|2023-12-29 03:25:00|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1703820600000|2023-12-29 03:30:00|74.88|72.68|74.88|72.68|74.94|72.74|74.88|72.68|0
1703820900000|2023-12-29 03:35:00|74.93|72.73|74.99|72.79|74.99|72.79|74.88|72.68|0
1703821200000|2023-12-29 03:40:00|74.93|72.73|74.99|72.79|74.99|72.79|74.93|72.73|0
1703821500000|2023-12-29 03:45:00|74.98|72.78|74.93|72.73|74.98|72.78|74.93|72.73|0
1703821800000|2023-12-29 03:50:00|74.98|72.78|74.98|72.78|74.98|72.78|74.93|72.73|0
1703822100000|2023-12-29 03:55:00|75.04|72.84|74.98|72.78|75.04|72.84|74.98|72.78|0
1703822400000|2023-12-29 04:00:00|74.93|72.73|74.87|72.67|74.93|72.73|74.87|72.67|0
1703822700000|2023-12-29 04:05:00|74.82|72.62|74.81|72.61|74.82|72.62|74.81|72.61|0
1703823000000|2023-12-29 04:10:00|74.87|72.67|74.87|72.67|74.87|72.67|74.81|72.61|0
1703823300000|2023-12-29 04:15:00|74.81|72.61|74.92|72.72|74.97|72.77|74.81|72.61|0
1703823600000|2023-12-29 04:20:00|74.95|72.75|75.14|72.94|75.19|72.99|74.92|72.72|0
1703823900000|2023-12-29 04:25:00|75.08|72.88|75.13|72.93|75.14|72.94|75.08|72.88|0
1703824200000|2023-12-29 04:30:00|75.16|72.96|75.08|72.88|75.16|72.96|75.08|72.88|0
1703824500000|2023-12-29 04:35:00|75.02|72.82|75.13|72.93|75.13|72.93|75.02|72.82|0
1703824800000|2023-12-29 04:40:00|75.16|72.96|75.24|73.04|75.24|73.04|75.16|72.96|0
1703825100000|2023-12-29 04:45:00|75.21|73.01|75.07|72.87|75.24|73.04|75.07|72.87|0
1703825400000|2023-12-29 04:50:00|75.13|72.93|75.13|72.93|75.18|72.98|75.07|72.87|0
1703825700000|2023-12-29 04:55:00|75.07|72.87|75.12|72.92|75.13|72.93|75.07|72.87|0
1703826000000|2023-12-29 05:00:00|75.07|72.87|75.07|72.87|75.12|72.92|75.01|72.81|0
1703826300000|2023-12-29 05:05:00|75.01|72.81|74.96|72.76|75.07|72.87|74.9|72.7|0
1703826600000|2023-12-29 05:10:00|75.01|72.81|74.96|72.76|75.01|72.81|74.9|72.7|0
1703826900000|2023-12-29 05:15:00|74.9|72.7|74.95|72.75|74.96|72.76|74.85|72.65|0
1703827200000|2023-12-29 05:20:00|75.01|72.81|75.06|72.86|75.06|72.86|75.01|72.81|0
1703827500000|2023-12-29 05:25:00|75.04|72.84|74.9|72.7|75.04|72.84|74.9|72.7|0
1703827800000|2023-12-29 05:30:00|74.95|72.75|75.06|72.86|75.11|72.91|74.95|72.75|0
1703828100000|2023-12-29 05:35:00|75|72.8|75|72.8|75|72.8|74.95|72.75|0
1703828400000|2023-12-29 05:40:00|74.98|72.78|74.95|72.75|75|72.8|74.95|72.75|0
1703828700000|2023-12-29 05:45:00|74.97|72.77|75|72.8|75|72.8|74.94|72.74|0
1703829000000|2023-12-29 05:50:00|74.97|72.77|75|72.8|75.03|72.83|74.97|72.77|0
1703829300000|2023-12-29 05:55:00|74.94|72.74|74.83|72.63|74.94|72.74|74.83|72.63|0
1703829600000|2023-12-29 06:00:00|74.78|72.58|74.72|72.52|74.83|72.63|74.72|72.52|0
1703829900000|2023-12-29 06:05:00|74.78|72.58|74.77|72.57|74.83|72.63|74.77|72.57|0
1703830200000|2023-12-29 06:10:00|74.8|72.6|74.77|72.57|74.83|72.63|74.77|72.57|0
1703830500000|2023-12-29 06:15:00|74.83|72.63|74.77|72.57|74.83|72.63|74.77|72.57|0
1703831100000|2023-12-29 06:25:00|74.82|72.62|74.71|72.51|74.82|72.62|74.71|72.51|0
1703831400000|2023-12-29 06:30:00|74.74|72.54|74.71|72.51|74.77|72.57|74.69|72.49|0
1703831700000|2023-12-29 06:35:00|74.74|72.54|74.71|72.51|74.77|72.57|74.66|72.46|0
1703832000000|2023-12-29 06:40:00|74.76|72.56|74.71|72.51|74.76|72.56|74.71|72.51|0
1703832300000|2023-12-29 06:45:00|74.68|72.48|74.65|72.45|74.68|72.48|74.6|72.4|0
1703832600000|2023-12-29 06:50:00|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1703832900000|2023-12-29 06:55:00|74.65|72.45|74.65|72.45|74.65|72.45|74.65|72.45|0
1703833200000|2023-12-29 07:00:00|74.7|72.5|74.59|72.39|74.7|72.5|74.54|72.34|0
1703833500000|2023-12-29 07:05:00|74.65|72.45|74.54|72.34|74.65|72.45|74.48|72.28|0
1703833800000|2023-12-29 07:10:00|74.48|72.28|74.48|72.28|74.59|72.39|74.48|72.28|0
1703834100000|2023-12-29 07:15:00|74.54|72.34|74.53|72.33|74.54|72.34|74.48|72.28|0
1703834400000|2023-12-29 07:20:00|74.48|72.28|74.53|72.33|74.59|72.39|74.48|72.28|0
1703834700000|2023-12-29 07:25:00|74.48|72.28|74.59|72.39|74.59|72.39|74.48|72.28|0
1703835000000|2023-12-29 07:30:00|74.64|72.44|74.53|72.33|74.64|72.44|74.48|72.28|0
1703835300000|2023-12-29 07:35:00|74.48|72.28|74.47|72.27|74.53|72.33|74.47|72.27|0
1703835600000|2023-12-29 07:40:00|74.5|72.3|74.64|72.44|74.64|72.44|74.47|72.27|0
1703835900000|2023-12-29 07:45:00|74.66|72.46|74.63|72.43|74.72|72.52|74.58|72.38|0
1703836200000|2023-12-29 07:50:00|74.69|72.49|74.63|72.43|74.69|72.49|74.58|72.38|0
1703836500000|2023-12-29 07:55:00|74.69|72.49|74.71|72.51|74.74|72.54|74.58|72.38|0
1703836800000|2023-12-29 08:00:00|74.68|72.48|74.36|72.16|74.68|72.48|74.36|72.16|0
1703837100000|2023-12-29 08:05:00|74.3|72.1|74.55|72.35|74.55|72.35|74.25|72.05|0
1703837400000|2023-12-29 08:10:00|74.52|72.32|74.25|72.05|74.52|72.32|74.25|72.05|0
1703837700000|2023-12-29 08:15:00|74.27|72.07|74.14|71.94|74.27|72.07|74.03|71.83|0
1703838000000|2023-12-29 08:20:00|74.08|71.88|74.08|71.88|74.19|71.99|74.03|71.83|0
1703838300000|2023-12-29 08:25:00|74.03|71.83|73.81|71.61|74.08|71.88|73.81|71.61|0
1703838600000|2023-12-29 08:30:00|73.86|71.66|73.97|71.77|74.08|71.88|73.86|71.66|0
1703838900000|2023-12-29 08:35:00|74.02|71.82|74.08|71.88|74.13|71.93|73.97|71.77|0
1703839200000|2023-12-29 08:40:00|74.13|71.93|74.24|72.04|74.29|72.09|74.08|71.88|0
1703839500000|2023-12-29 08:45:00|74.26|72.06|74.51|72.31|74.51|72.31|74.18|71.98|0
1703839800000|2023-12-29 08:50:00|74.45|72.25|74.4|72.2|74.51|72.31|74.34|72.14|0
1703840100000|2023-12-29 08:55:00|74.42|72.22|74.39|72.19|74.67|72.47|74.39|72.19|0
1703840400000|2023-12-29 09:00:00|74.34|72.14|74.28|72.08|74.45|72.25|74.28|72.08|0
1703840700000|2023-12-29 09:05:00|74.26|72.06|74.28|72.08|74.34|72.14|74.18|71.98|0
1703841000000|2023-12-29 09:10:00|74.34|72.14|74.39|72.19|74.5|72.3|74.28|72.08|0
1703841300000|2023-12-29 09:15:00|74.44|72.24|74.39|72.19|74.6|72.4|74.39|72.19|0
1703841600000|2023-12-29 09:20:00|74.44|72.24|74.6|72.4|74.6|72.4|74.39|72.19|0
1703841900000|2023-12-29 09:25:00|74.55|72.35|74.6|72.4|74.66|72.46|74.44|72.24|0
1703842200000|2023-12-29 09:30:00|74.66|72.46|74.55|72.35|74.66|72.46|74.44|72.24|0
1703842500000|2023-12-29 09:35:00|74.54|72.34|74.71|72.51|74.76|72.56|74.49|72.29|0
1703842800000|2023-12-29 09:40:00|74.65|72.45|74.92|72.72|74.92|72.72|74.6|72.4|0
1703843100000|2023-12-29 09:45:00|74.98|72.78|74.98|72.78|75.09|72.89|74.87|72.67|0
1703843400000|2023-12-29 09:50:00|74.92|72.72|75.06|72.86|75.06|72.86|74.81|72.61|0
1703843700000|2023-12-29 09:55:00|75.08|72.88|75.14|72.94|75.14|72.94|75.03|72.83|0
1703844000000|2023-12-29 10:00:00|75.08|72.88|75.16|72.96|75.24|73.04|75.03|72.83|0
1703844300000|2023-12-29 10:05:00|75.19|72.99|75.19|72.99|75.24|73.04|75.08|72.88|0
1703844600000|2023-12-29 10:10:00|75.24|73.04|75.08|72.88|75.24|73.04|75.02|72.82|0
1703844900000|2023-12-29 10:15:00|75.13|72.93|75.35|73.15|75.4|73.2|74.86|72.66|0
1703845200000|2023-12-29 10:20:00|75.38|73.18|75.35|73.15|75.4|73.2|75.29|73.09|0
1703845500000|2023-12-29 10:25:00|75.4|73.2|75.34|73.14|75.4|73.2|75.24|73.04|0
1703845800000|2023-12-29 10:30:00|75.37|73.17|75.29|73.09|75.45|73.25|75.29|73.09|0
1703846100000|2023-12-29 10:35:00|75.23|73.03|75.07|72.87|75.23|73.03|75.01|72.81|0
1703846400000|2023-12-29 10:40:00|75.12|72.92|75.07|72.87|75.18|72.98|74.96|72.76|0
1703846700000|2023-12-29 10:45:00|75.12|72.92|75.17|72.97|75.18|72.98|74.96|72.76|0
1703847000000|2023-12-29 10:50:00|75.15|72.95|74.95|72.75|75.17|72.97|74.9|72.7|0
1703847300000|2023-12-29 10:55:00|74.98|72.78|75.01|72.81|75.06|72.86|74.84|72.64|0
1703847600000|2023-12-29 11:00:00|74.95|72.75|75.01|72.81|75.17|72.97|74.95|72.75|0
1703847900000|2023-12-29 11:05:00|75.06|72.86|74.95|72.75|75.06|72.86|74.95|72.75|0
1703848200000|2023-12-29 11:10:00|75|72.8|75.06|72.86|75.06|72.86|74.89|72.69|0
1703848500000|2023-12-29 11:15:00|75.11|72.91|75|72.8|75.17|72.97|75|72.8|0
1703848800000|2023-12-29 11:20:00|75.06|72.86|74.94|72.74|75.06|72.86|74.89|72.69|0
1703849100000|2023-12-29 11:25:00|75|72.8|75.11|72.91|75.16|72.96|74.94|72.74|0
1703849400000|2023-12-29 11:30:00|75.16|72.96|75.05|72.85|75.22|73.02|75|72.8|0
1703849700000|2023-12-29 11:35:00|75|72.8|74.83|72.63|75|72.8|74.83|72.63|0
1703850000000|2023-12-29 11:40:00|74.86|72.66|74.72|72.52|74.88|72.68|74.56|72.36|0
1703850300000|2023-12-29 11:45:00|74.67|72.47|74.94|72.74|74.94|72.74|74.61|72.41|0
1703850600000|2023-12-29 11:50:00|74.88|72.68|74.83|72.63|74.88|72.68|74.83|72.63|0
1703850900000|2023-12-29 11:55:00|74.88|72.68|74.93|72.73|74.93|72.73|74.77|72.57|0
1703851200000|2023-12-29 12:00:00|74.88|72.68|75.15|72.95|75.15|72.95|74.82|72.62|0
1703851500000|2023-12-29 12:05:00|75.09|72.89|75.42|73.22|75.59|73.39|75.09|72.89|0
1703851800000|2023-12-29 12:10:00|75.48|73.28|75.64|73.44|75.86|73.66|75.26|73.06|0
1703852100000|2023-12-29 12:15:00|75.69|73.49|75.53|73.33|75.75|73.55|75.53|73.33|0
1703852400000|2023-12-29 12:20:00|75.47|73.27|75.53|73.33|75.58|73.38|75.31|73.11|0
1703852700000|2023-12-29 12:25:00|75.47|73.27|75.74|73.54|75.74|73.54|75.47|73.27|0
1703853000000|2023-12-29 12:30:00|75.69|73.49|75.91|73.71|76.02|73.82|75.52|73.32|0
1703853300000|2023-12-29 12:35:00|75.85|73.65|76.29|74.09|76.4|74.2|75.8|73.6|0
1703853600000|2023-12-29 12:40:00|76.24|74.04|75.96|73.76|76.29|74.09|75.9|73.7|0
1703853900000|2023-12-29 12:45:00|76.01|73.81|76.12|73.92|76.18|73.98|75.96|73.76|0
1703854200000|2023-12-29 12:50:00|76.18|73.98|76.01|73.81|76.18|73.98|76.01|73.81|0
1703854500000|2023-12-29 12:55:00|76.04|73.84|76.01|73.81|76.12|73.92|75.96|73.76|0
1703854800000|2023-12-29 13:00:00|76.07|73.87|76.12|73.92|76.29|74.09|76.01|73.81|0
1703855100000|2023-12-29 13:05:00|76.06|73.86|75.65|73.45|76.06|73.86|75.62|73.42|0
1703855400000|2023-12-29 13:10:00|75.62|73.42|76.06|73.86|76.17|73.97|75.57|73.37|0
1703855700000|2023-12-29 13:15:00|76.12|73.92|76.22|74.02|76.45|74.25|76.06|73.86|0
1703856000000|2023-12-29 13:20:00|76.17|73.97|75.89|73.69|76.17|73.97|75.89|73.69|0
1703856300000|2023-12-29 13:25:00|75.95|73.75|75.83|73.63|76.06|73.86|75.83|73.63|0
1703856600000|2023-12-29 13:30:00|75.89|73.69|75.72|73.52|75.89|73.69|75.72|73.52|0
1703856900000|2023-12-29 13:35:00|75.67|73.47|75.89|73.69|75.89|73.69|75.61|73.41|0
1703857200000|2023-12-29 13:40:00|75.94|73.74|75.88|73.68|75.94|73.74|75.72|73.52|0
1703857500000|2023-12-29 13:45:00|75.94|73.74|76.05|73.85|76.1|73.9|75.91|73.71|0
1703857800000|2023-12-29 13:50:00|76.1|73.9|76.27|74.07|76.32|74.12|76.08|73.88|0
1703858100000|2023-12-29 13:55:00|76.32|74.12|76.38|74.18|76.38|74.18|76.21|74.01|0
1703858400000|2023-12-29 14:00:00|76.32|74.12|76.15|73.95|76.32|74.12|75.99|73.79|0
1703858700000|2023-12-29 14:05:00|76.21|74.01|76.1|73.9|76.32|74.12|76.1|73.9|0
1703859000000|2023-12-29 14:10:00|76.07|73.87|76.15|73.95|76.26|74.06|76.04|73.84|0
1703859300000|2023-12-29 14:15:00|76.12|73.92|76.15|73.95|76.26|74.06|76.04|73.84|0
1703859600000|2023-12-29 14:20:00|76.09|73.89|76.26|74.06|76.26|74.06|76.09|73.89|0
1703859900000|2023-12-29 14:25:00|76.2|74|76.42|74.22|76.59|74.39|76.2|74|0
1703860200000|2023-12-29 14:30:00|76.53|74.33|75.65|73.45|76.59|74.39|75.59|73.39|0
1703860500000|2023-12-29 14:35:00|75.7|73.5|75.43|73.23|75.98|73.78|75.32|73.12|0
1703860800000|2023-12-29 14:40:00|75.48|73.28|75.37|73.17|75.95|73.75|75.32|73.12|0
1703861100000|2023-12-29 14:45:00|75.43|73.23|75.64|73.44|75.7|73.5|75.37|73.17|0
1703861400000|2023-12-29 14:50:00|75.7|73.5|75.64|73.44|75.81|73.61|75.37|73.17|0
1703861700000|2023-12-29 14:55:00|75.59|73.39|75.64|73.44|75.81|73.61|75.48|73.28|0
1703862000000|2023-12-29 15:00:00|75.59|73.39|75.42|73.22|75.64|73.44|75.36|73.16|0
1703862300000|2023-12-29 15:05:00|75.36|73.16|75.58|73.38|75.64|73.44|74.98|72.78|0
1703862600000|2023-12-29 15:10:00|75.64|73.44|75.86|73.66|75.91|73.71|75.36|73.16|0
1703862900000|2023-12-29 15:15:00|75.91|73.71|75.77|73.57|76.02|73.82|75.69|73.49|0
1703863200000|2023-12-29 15:20:00|75.74|73.54|76.07|73.87|76.13|73.93|75.63|73.43|0
1703863500000|2023-12-29 15:25:00|76.02|73.82|75.69|73.49|76.07|73.87|75.69|73.49|0
1703863800000|2023-12-29 15:30:00|75.66|73.46|76.51|74.31|76.85|74.65|75.58|73.38|0
1703864100000|2023-12-29 15:35:00|76.68|74.48|76.73|74.53|76.79|74.59|76.35|74.15|0
1703864400000|2023-12-29 15:40:00|76.79|74.59|77.51|75.31|77.63|75.43|76.68|74.48|0
1703864700000|2023-12-29 15:45:00|77.4|75.2|78.58|76.38|79.5|77.3|77.29|75.09|0
1703865000000|2023-12-29 15:50:00|78.47|76.27|78.87|76.67|78.98|76.78|78.02|75.82|0
1703865300000|2023-12-29 15:55:00|78.92|76.72|78.52|76.32|79.09|76.89|78.13|75.93|0
1703865600000|2023-12-29 16:00:00|78.47|76.27|78.18|75.98|78.58|76.38|78.01|75.81|0
1703865900000|2023-12-29 16:05:00|78.13|75.93|78.97|76.77|79.32|77.12|78.07|75.87|0
1703866200000|2023-12-29 16:10:00|79.09|76.89|80.12|77.92|80.18|77.98|78.92|76.72|0
1703866500000|2023-12-29 16:15:00|80.18|77.98|80.46|78.26|81.57|79.37|80.12|77.92|0
1703866800000|2023-12-29 16:20:00|80.52|78.32|81.27|79.07|81.45|79.25|80.46|78.26|0
1703867100000|2023-12-29 16:25:00|81.22|79.02|81.98|79.78|82.09|79.89|80.98|78.78|0
1703867400000|2023-12-29 16:30:00|82.09|79.89|81.97|79.77|82.15|79.95|81.27|79.07|0
1703867700000|2023-12-29 16:35:00|81.86|79.66|80.08|77.88|82.15|79.95|79.06|76.86|0
1703868000000|2023-12-29 16:40:00|80.14|77.94|80.14|77.94|80.43|78.23|79.79|77.59|0
1703868300000|2023-12-29 16:45:00|80.08|77.88|79.38|77.18|80.25|78.05|79.38|77.18|0
1703868600000|2023-12-29 16:50:00|79.32|77.12|80.34|78.14|81.21|79.01|79.32|77.12|0
1703868900000|2023-12-29 16:55:00|80.46|78.26|80.69|78.49|80.75|78.55|80.16|77.96|0
1703869200000|2023-12-29 17:00:00|80.74|78.54|80.74|78.54|80.8|78.6|79.87|77.67|0
1703869500000|2023-12-29 17:05:00|80.8|78.6|81.38|79.18|81.62|79.42|80.77|78.57|0
1703869800000|2023-12-29 17:10:00|81.33|79.13|81.91|79.71|82.03|79.83|81.09|78.89|0
1703870100000|2023-12-29 17:15:00|81.97|79.77|81.62|79.42|82.15|79.95|81.38|79.18|0
1703870400000|2023-12-29 17:20:00|81.56|79.36|82.2|80|82.8|80.6|81.2|79|0
1703870700000|2023-12-29 17:25:00|82.14|79.94|82.2|80|82.44|80.24|81.97|79.77|0
1703871000000|2023-12-29 17:30:00|82.26|80.06|81.61|79.41|82.38|80.18|81.49|79.29|0
1703871300000|2023-12-29 17:35:00|81.64|79.44|81.32|79.12|81.85|79.65|81.26|79.06|0
1703871600000|2023-12-29 17:40:00|81.26|79.06|81.02|78.82|81.43|79.23|80.96|78.76|0
1703871900000|2023-12-29 17:45:00|81.08|78.88|81.19|78.99|81.25|79.05|80.61|78.41|0
1703872200000|2023-12-29 17:50:00|81.31|79.11|79.76|77.56|81.37|79.17|79.64|77.44|0
1703872500000|2023-12-29 17:55:00|79.64|77.44|79.06|76.86|79.64|77.44|78.89|76.69|0
1703872800000|2023-12-29 18:00:00|79.09|76.89|78.43|76.23|79.41|77.21|78.26|76.06|0
1703873100000|2023-12-29 18:05:00|78.37|76.17|79.22|77.02|79.28|77.08|77.92|75.72|0
1703873400000|2023-12-29 18:10:00|79.16|76.96|79.16|76.96|79.28|77.08|78.65|76.45|0
1703873700000|2023-12-29 18:15:00|79.1|76.9|79.91|77.71|79.96|77.76|79.1|76.9|0
1703874000000|2023-12-29 18:20:00|79.85|77.65|79.96|77.76|80.37|78.17|79.62|77.42|0
1703874300000|2023-12-29 18:25:00|79.9|77.7|80.08|77.88|80.17|77.97|79.73|77.53|0
1703874600000|2023-12-29 18:30:00|80.02|77.82|79.73|77.53|80.08|77.88|79.33|77.13|0
1703874900000|2023-12-29 18:35:00|79.67|77.47|78.92|76.72|79.67|77.47|78.92|76.72|0
1703875200000|2023-12-29 18:40:00|78.98|76.78|78.75|76.55|79.09|76.89|78.41|76.21|0
1703875500000|2023-12-29 18:45:00|78.69|76.49|78.24|76.04|78.98|76.78|78.18|75.98|0
1703875800000|2023-12-29 18:50:00|78.29|76.09|79.09|76.89|79.09|76.89|78.12|75.92|0
1703876100000|2023-12-29 18:55:00|79.15|76.95|78.8|76.6|79.26|77.06|78.52|76.32|0
1703876400000|2023-12-29 19:00:00|78.74|76.54|78.69|76.49|78.97|76.77|78.35|76.15|0
1703876700000|2023-12-29 19:05:00|78.74|76.54|78.8|76.6|78.8|76.6|78.4|76.2|0
1703877000000|2023-12-29 19:10:00|78.77|76.57|78.8|76.6|79.08|76.88|78.51|76.31|0
1703877300000|2023-12-29 19:15:00|78.85|76.65|78.4|76.2|78.97|76.77|78.4|76.2|0
1703877600000|2023-12-29 19:20:00|78.34|76.14|76.98|74.78|78.51|76.31|76.82|74.62|0
1703877900000|2023-12-29 19:25:00|76.93|74.73|77.72|75.52|77.83|75.63|76.81|74.61|0
1703878200000|2023-12-29 19:30:00|77.66|75.46|77.21|75.01|77.66|75.46|77.15|74.95|0
1703878500000|2023-12-29 19:35:00|77.29|75.09|77.15|74.95|77.38|75.18|76.98|74.78|0
1703878800000|2023-12-29 19:40:00|77.2|75|77.03|74.83|77.26|75.06|76.87|74.67|0
1703879100000|2023-12-29 19:45:00|76.92|74.72|76.75|74.55|77.09|74.89|76.69|74.49|0
1703879400000|2023-12-29 19:50:00|76.69|74.49|76.58|74.38|76.81|74.61|76.41|74.21|0
1703879700000|2023-12-29 19:55:00|76.52|74.32|76.47|74.27|76.69|74.49|76.24|74.04|0
1703880000000|2023-12-29 20:00:00|76.52|74.32|76.69|74.49|77.36|75.16|76.19|73.99|0
1703880300000|2023-12-29 20:05:00|76.75|74.55|75.68|73.48|76.97|74.77|75.63|73.43|0
1703880600000|2023-12-29 20:10:00|75.63|73.43|75.68|73.48|76.18|73.98|75.29|73.09|0
1703880900000|2023-12-29 20:15:00|75.79|73.59|76.18|73.98|76.24|74.04|75.51|73.31|0
1703881200000|2023-12-29 20:20:00|76.24|74.04|76.23|74.03|76.91|74.71|76.01|73.81|0
1703881500000|2023-12-29 20:25:00|76.21|74.01|75.51|73.31|76.23|74.03|75.34|73.14|0
1703881800000|2023-12-29 20:30:00|75.67|73.47|76.18|73.98|76.23|74.03|75.56|73.36|0
1703882100000|2023-12-29 20:35:00|76.12|73.92|75.95|73.75|76.18|73.98|75.84|73.64|0
1703882400000|2023-12-29 20:40:00|75.89|73.69|76.57|74.37|76.57|74.37|75.61|73.41|0
1703882700000|2023-12-29 20:45:00|76.62|74.42|77.65|75.45|77.65|75.45|76.23|74.03|0
1703883000000|2023-12-29 20:50:00|77.93|75.73|78.5|76.3|78.56|76.36|76.58|74.38|0
1703883300000|2023-12-29 20:55:00|78.45|76.25|77.08|74.88|79.08|76.88|76.19|73.99|0
1703883600000|2023-12-29 21:00:00|77.03|74.83|77.87|75.67|77.99|75.79|77.03|74.83|0
1703883900000|2023-12-29 21:05:00|77.82|75.62|77.93|75.73|78.04|75.84|77.7|75.5|0
1703884200000|2023-12-29 21:10:00|77.99|75.79|78.15|75.95|78.21|76.01|77.98|75.78|0
1704158700000|2024-01-02 01:25:00|76.44|74.04|76.6|74.2|76.71|74.31|76.44|74.04|0
1704159000000|2024-01-02 01:30:00|76.5|74.3|76.61|74.41|76.61|74.41|76.39|74.19|0
1704159300000|2024-01-02 01:35:00|76.67|74.47|76.84|74.64|76.84|74.64|76.61|74.41|0
1704159600000|2024-01-02 01:40:00|76.89|74.69|77.12|74.92|77.23|75.03|76.86|74.66|0
1704159900000|2024-01-02 01:45:00|77.06|74.86|77.11|74.91|77.17|74.97|76.78|74.58|0
1704160200000|2024-01-02 01:50:00|77.06|74.86|76.94|74.74|77.11|74.91|76.94|74.74|0
1704160500000|2024-01-02 01:55:00|76.89|74.69|77|74.8|77.05|74.85|76.89|74.69|0
1704160800000|2024-01-02 02:00:00|76.97|74.77|76.88|74.68|77|74.8|76.77|74.57|0
1704161100000|2024-01-02 02:05:00|76.94|74.74|76.88|74.68|76.99|74.79|76.88|74.68|0
1704161400000|2024-01-02 02:10:00|76.94|74.74|76.88|74.68|76.99|74.79|76.88|74.68|0
1704161700000|2024-01-02 02:15:00|76.94|74.74|76.99|74.79|77.08|74.88|76.88|74.68|0
1704162000000|2024-01-02 02:20:00|77.02|74.82|76.88|74.68|77.02|74.82|76.88|74.68|0
1704162300000|2024-01-02 02:25:00|76.82|74.62|76.93|74.73|76.99|74.79|76.82|74.62|0
1704162600000|2024-01-02 02:30:00|76.99|74.79|76.99|74.79|77.04|74.84|76.93|74.73|0
1704162900000|2024-01-02 02:35:00|76.93|74.73|76.98|74.78|77.15|74.95|76.93|74.73|0
1704163200000|2024-01-02 02:40:00|77.04|74.84|77.04|74.84|77.1|74.9|76.93|74.73|0
1704163500000|2024-01-02 02:45:00|77.01|74.81|76.98|74.78|77.04|74.84|76.92|74.72|0
1704163800000|2024-01-02 02:50:00|77.04|74.84|77.26|75.06|77.37|75.17|77.04|74.84|0
1704164100000|2024-01-02 02:55:00|77.2|75|77.03|74.83|77.23|75.03|77.03|74.83|0
1704164400000|2024-01-02 03:00:00|76.98|74.78|76.92|74.72|77.03|74.83|76.86|74.66|0
1704164700000|2024-01-02 03:05:00|76.86|74.66|76.86|74.66|76.86|74.66|76.86|74.66|0
1704165000000|2024-01-02 03:10:00|76.81|74.61|76.8|74.6|76.81|74.61|76.69|74.49|0
1704165300000|2024-01-02 03:15:00|76.75|74.55|76.97|74.77|76.97|74.77|76.75|74.55|0
1704165600000|2024-01-02 03:20:00|77.03|74.83|76.97|74.77|77.03|74.83|76.97|74.77|0
1704165900000|2024-01-02 03:25:00|76.91|74.71|76.85|74.65|76.91|74.71|76.85|74.65|0
1704166200000|2024-01-02 03:30:00|76.91|74.71|76.91|74.71|76.91|74.71|76.85|74.65|0
1704166500000|2024-01-02 03:35:00|76.85|74.65|76.99|74.79|77.08|74.88|76.85|74.65|0
1704166800000|2024-01-02 03:40:00|76.96|74.76|76.85|74.65|76.96|74.76|76.85|74.65|0
1704167100000|2024-01-02 03:45:00|76.79|74.59|76.85|74.65|76.85|74.65|76.74|74.54|0
1704167400000|2024-01-02 03:50:00|76.88|74.68|76.96|74.76|77.07|74.87|76.85|74.65|0
1704167700000|2024-01-02 03:55:00|76.9|74.7|76.84|74.64|76.93|74.73|76.84|74.64|0
1704168000000|2024-01-02 04:00:00|76.9|74.7|76.9|74.7|76.96|74.76|76.9|74.7|0
1704168300000|2024-01-02 04:05:00|76.87|74.67|76.84|74.64|76.9|74.7|76.84|74.64|0
1704168600000|2024-01-02 04:10:00|76.9|74.7|76.73|74.53|76.9|74.7|76.73|74.53|0
1704169200000|2024-01-02 04:20:00|76.75|74.55|76.72|74.52|76.78|74.58|76.72|74.52|0
1704169500000|2024-01-02 04:25:00|76.78|74.58|76.72|74.52|76.78|74.58|76.72|74.52|0
1704169800000|2024-01-02 04:30:00|76.7|74.5|76.61|74.41|76.72|74.52|76.61|74.41|0
1704170100000|2024-01-02 04:35:00|76.55|74.35|76.44|74.24|76.61|74.41|76.38|74.18|0
1704170400000|2024-01-02 04:40:00|76.38|74.18|76.55|74.35|76.55|74.35|76.38|74.18|0
1704170700000|2024-01-02 04:45:00|76.49|74.29|76.44|74.24|76.49|74.29|76.44|74.24|0
1704171000000|2024-01-02 04:50:00|76.49|74.29|76.49|74.29|76.49|74.29|76.43|74.23|0
1704171300000|2024-01-02 04:55:00|76.46|74.26|76.54|74.34|76.55|74.35|76.43|74.23|0
1704171600000|2024-01-02 05:00:00|76.49|74.29|76.43|74.23|76.54|74.34|76.38|74.18|0
1704171900000|2024-01-02 05:05:00|76.37|74.17|76.37|74.17|76.49|74.29|76.37|74.17|0
1704172200000|2024-01-02 05:10:00|76.32|74.12|76.04|73.84|76.32|74.12|76.04|73.84|0
1704172500000|2024-01-02 05:15:00|76.09|73.89|76.09|73.89|76.15|73.95|76.04|73.84|0
1704172800000|2024-01-02 05:20:00|76.04|73.84|76.09|73.89|76.15|73.95|76.03|73.83|0
1704173100000|2024-01-02 05:25:00|76.03|73.83|76.14|73.94|76.14|73.94|75.92|73.72|0
1704173400000|2024-01-02 05:30:00|76.09|73.89|76.14|73.94|76.25|74.05|76.09|73.89|0
1704173700000|2024-01-02 05:35:00|76.11|73.91|76.2|74|76.25|74.05|76.09|73.89|0
1704174000000|2024-01-02 05:40:00|76.17|73.97|76.14|73.94|76.2|74|76.14|73.94|0
1704174300000|2024-01-02 05:45:00|76.19|73.99|76.25|74.05|76.25|74.05|76.19|73.99|0
1704174600000|2024-01-02 05:50:00|76.22|74.02|76.13|73.93|76.22|74.02|76.08|73.88|0
1704174900000|2024-01-02 05:55:00|76.19|73.99|76.13|73.93|76.19|73.99|76.13|73.93|0
1704175200000|2024-01-02 06:00:00|76.08|73.88|76.13|73.93|76.22|74.02|76.08|73.88|0
1704175500000|2024-01-02 06:05:00|76.08|73.88|76.3|74.1|76.35|74.15|76.08|73.88|0
1704175800000|2024-01-02 06:10:00|76.27|74.07|76.41|74.21|76.41|74.21|76.24|74.04|0
1704176100000|2024-01-02 06:15:00|76.35|74.15|76.41|74.21|76.41|74.21|76.35|74.15|0
1704176400000|2024-01-02 06:20:00|76.35|74.15|76.35|74.15|76.41|74.21|76.35|74.15|0
1704176700000|2024-01-02 06:25:00|76.29|74.09|76.35|74.15|76.4|74.2|76.29|74.09|0
1704177000000|2024-01-02 06:30:00|76.29|74.09|76.57|74.37|76.57|74.37|76.29|74.09|0
1704177300000|2024-01-02 06:35:00|76.51|74.31|76.57|74.37|76.62|74.42|76.46|74.26|0
1704177600000|2024-01-02 06:40:00|76.6|74.4|76.45|74.25|76.62|74.42|76.45|74.25|0
1704177900000|2024-01-02 06:45:00|76.4|74.2|76.34|74.14|76.43|74.23|76.29|74.09|0
1704178200000|2024-01-02 06:50:00|76.28|74.08|76.39|74.19|76.45|74.25|76.28|74.08|0
1704178500000|2024-01-02 06:55:00|76.45|74.25|76.62|74.42|76.67|74.47|76.39|74.19|0
1704178800000|2024-01-02 07:00:00|76.56|74.36|76.56|74.36|76.59|74.39|76.34|74.14|0
1704179100000|2024-01-02 07:05:00|76.5|74.3|76.33|74.13|76.53|74.33|76.33|74.13|0
1704179400000|2024-01-02 07:10:00|76.28|74.08|76|73.8|76.28|74.08|75.94|73.74|0
1704179700000|2024-01-02 07:15:00|75.94|73.74|75.94|73.74|76.05|73.85|75.86|73.66|0
1704180000000|2024-01-02 07:20:00|75.88|73.68|75.83|73.63|75.99|73.79|75.83|73.63|0
1704180300000|2024-01-02 07:25:00|75.77|73.57|75.88|73.68|75.94|73.74|75.77|73.57|0
1704180600000|2024-01-02 07:30:00|75.85|73.65|75.88|73.68|75.99|73.79|75.85|73.65|0
1704180900000|2024-01-02 07:35:00|75.93|73.73|75.99|73.79|76.04|73.84|75.93|73.73|0
1704181200000|2024-01-02 07:40:00|76.04|73.84|76.27|74.07|76.27|74.07|75.99|73.79|0
1704181500000|2024-01-02 07:45:00|76.24|74.04|76.15|73.95|76.32|74.12|76.04|73.84|0
1704181800000|2024-01-02 07:50:00|76.13|73.93|76.15|73.95|76.21|74.01|76.04|73.84|0
1704182100000|2024-01-02 07:55:00|76.18|73.98|76.09|73.89|76.18|73.98|75.93|73.73|0
1704182400000|2024-01-02 08:00:00|75.98|73.78|75.31|73.11|76.04|73.84|75.31|73.11|0
1704182700000|2024-01-02 08:05:00|75.37|73.17|75.65|73.45|75.76|73.56|75.31|73.11|0
1704183000000|2024-01-02 08:10:00|75.7|73.5|75.53|73.33|75.81|73.61|75.53|73.33|0
1704183300000|2024-01-02 08:15:00|75.59|73.39|75.42|73.22|75.75|73.55|75.42|73.22|0
1704183600000|2024-01-02 08:20:00|75.48|73.28|75.36|73.16|75.67|73.47|75.31|73.11|0
1704183900000|2024-01-02 08:25:00|75.31|73.11|75.22|73.02|75.42|73.22|75.2|73|0
1704184200000|2024-01-02 08:30:00|75.2|73|74.92|72.72|75.2|73|74.86|72.66|0
1704184500000|2024-01-02 08:35:00|74.95|72.75|74.92|72.72|75.03|72.83|74.86|72.66|0
1704184800000|2024-01-02 08:40:00|74.97|72.77|74.92|72.72|75.03|72.83|74.86|72.66|0
1704185100000|2024-01-02 08:45:00|74.97|72.77|75.24|73.04|75.3|73.1|74.97|72.77|0
1704185400000|2024-01-02 08:50:00|75.27|73.07|75.13|72.93|75.3|73.1|75.13|72.93|0
1704185700000|2024-01-02 08:55:00|75.16|72.96|75.13|72.93|75.24|73.04|75.08|72.88|0
1704186000000|2024-01-02 09:00:00|75.19|72.99|75.46|73.26|75.46|73.26|75.19|72.99|0
1704186300000|2024-01-02 09:05:00|75.52|73.32|75.63|73.43|75.63|73.43|75.51|73.31|0
1704186600000|2024-01-02 09:10:00|75.62|73.42|75.96|73.76|76.12|73.92|75.62|73.42|0
1704186900000|2024-01-02 09:15:00|76.01|73.81|76.4|74.2|76.4|74.2|76.01|73.81|0
1704187200000|2024-01-02 09:20:00|76.46|74.26|76.57|74.37|76.62|74.42|76.4|74.2|0
1704187500000|2024-01-02 09:25:00|76.68|74.48|76.51|74.31|76.74|74.54|76.51|74.31|0
1704187800000|2024-01-02 09:30:00|76.54|74.34|76.68|74.48|76.71|74.51|76.45|74.25|0
1704188100000|2024-01-02 09:35:00|76.73|74.53|77.18|74.98|77.18|74.98|76.73|74.53|0
1704188400000|2024-01-02 09:40:00|77.24|75.04|77.12|74.92|77.41|75.21|77.12|74.92|0
1704188700000|2024-01-02 09:45:00|77.07|74.87|77.29|75.09|77.29|75.09|77.01|74.81|0
1704189000000|2024-01-02 09:50:00|77.23|75.03|77.66|75.46|77.69|75.49|77.23|75.03|0
1704189300000|2024-01-02 09:55:00|77.63|75.43|77.4|75.2|77.68|75.48|77.29|75.09|0
1704189600000|2024-01-02 10:00:00|77.34|75.14|77.46|75.26|77.51|75.31|77.29|75.09|0
1704189900000|2024-01-02 10:05:00|77.45|75.25|77.62|75.42|77.62|75.42|77.29|75.09|0
1704190200000|2024-01-02 10:10:00|77.57|75.37|77.91|75.71|77.96|75.76|77.45|75.25|0
1704190500000|2024-01-02 10:15:00|77.85|75.65|77.62|75.42|77.85|75.65|77.54|75.34|0
1704190800000|2024-01-02 10:20:00|77.56|75.36|77.67|75.47|77.67|75.47|77.34|75.14|0
1704191100000|2024-01-02 10:25:00|77.73|75.53|77.96|75.76|78.13|75.93|77.62|75.42|0
1704191400000|2024-01-02 10:30:00|77.9|75.7|77.73|75.53|77.9|75.7|77.62|75.42|0
1704191700000|2024-01-02 10:35:00|77.7|75.5|77.33|75.13|77.73|75.53|77.33|75.13|0
1704192000000|2024-01-02 10:40:00|77.3|75.1|77.22|75.02|77.3|75.1|77.1|74.9|0
1704192300000|2024-01-02 10:45:00|77.16|74.96|77.27|75.07|77.33|75.13|77.16|74.96|0
1704192600000|2024-01-02 10:50:00|77.33|75.13|77.61|75.41|77.78|75.58|77.21|75.01|0
1704192900000|2024-01-02 10:55:00|77.55|75.35|78.06|75.86|78.18|75.98|77.44|75.24|0
1704193200000|2024-01-02 11:00:00|78.12|75.92|78.34|76.14|78.37|76.17|78.12|75.92|0
1704193500000|2024-01-02 11:05:00|78.29|76.09|79.32|77.12|79.32|77.12|78.06|75.86|0
1704193800000|2024-01-02 11:10:00|79.26|77.06|80.19|77.99|80.19|77.99|79.09|76.89|0
1704194100000|2024-01-02 11:15:00|80.24|78.04|81.59|79.39|81.89|79.69|80.13|77.93|0
1704194400000|2024-01-02 11:20:00|81.41|79.21|80.99|78.79|81.71|79.51|79.15|76.95|0
1704194700000|2024-01-02 11:25:00|80.96|78.76|81.99|79.79|82.05|79.85|80.9|78.7|0
1704195000000|2024-01-02 11:30:00|81.93|79.73|82.44|80.24|82.53|80.33|81.93|79.73|0
1704195300000|2024-01-02 11:35:00|82.47|80.27|83.12|80.92|83.73|81.53|82.47|80.27|0
1704195600000|2024-01-02 11:40:00|83.06|80.86|83.09|80.89|83.58|81.38|82.94|80.74|0
1704195900000|2024-01-02 11:45:00|83.12|80.92|82.82|80.62|83.12|80.92|82.58|80.38|0
1704196200000|2024-01-02 11:50:00|82.76|80.56|82.88|80.68|83|80.8|82.64|80.44|0
1704196500000|2024-01-02 11:55:00|82.85|80.65|82.52|80.32|82.88|80.68|82.22|80.02|0
1704196800000|2024-01-02 12:00:00|82.46|80.26|83|80.8|83.12|80.92|82.46|80.26|0
1704197100000|2024-01-02 12:05:00|83.03|80.83|83.03|80.83|83.78|81.58|82.06|79.86|0
1704197400000|2024-01-02 12:10:00|83|80.8|82.91|80.71|83.21|81.01|82.73|80.53|0
1704197700000|2024-01-02 12:15:00|82.79|80.59|83.69|81.49|83.69|81.49|82.79|80.59|0
1704198000000|2024-01-02 12:20:00|83.75|81.55|83.21|81.01|83.75|81.55|83.03|80.83|0
1704198300000|2024-01-02 12:25:00|83.15|80.95|83.39|81.19|83.45|81.25|83.03|80.83|0
1704198600000|2024-01-02 12:30:00|83.36|81.16|83.33|81.13|83.57|81.37|83.27|81.07|0
1704198900000|2024-01-02 12:35:00|83.39|81.19|83.81|81.61|83.99|81.79|83.33|81.13|0
1704199200000|2024-01-02 12:40:00|83.75|81.55|83.99|81.79|84.05|81.85|83.57|81.37|0
1704199500000|2024-01-02 12:45:00|83.93|81.73|84.11|81.91|84.11|81.91|83.69|81.49|0
1704199800000|2024-01-02 12:50:00|84.17|81.97|84.78|82.58|84.9|82.7|84.05|81.85|0
1704200100000|2024-01-02 12:55:00|84.84|82.64|85.45|83.25|85.57|83.37|84.78|82.58|0
1704200400000|2024-01-02 13:00:00|85.7|83.5|84.88|82.68|85.7|83.5|83.84|81.64|0
1704200700000|2024-01-02 13:05:00|85.92|83.72|85.85|83.65|86.16|83.96|85.73|83.53|0
1704201000000|2024-01-02 13:10:00|85.91|83.71|86.65|84.45|86.65|84.45|85.91|83.71|0
1704201300000|2024-01-02 13:15:00|86.62|84.42|86.34|84.14|86.65|84.45|86.28|84.08|0
1704201600000|2024-01-02 13:20:00|86.28|84.08|86.28|84.08|86.65|84.45|86.09|83.89|0
1704201900000|2024-01-02 13:25:00|86.34|84.14|86.28|84.08|86.46|84.26|85.91|83.71|0
1704202200000|2024-01-02 13:30:00|86.4|84.2|84.6|82.4|86.71|84.51|84.54|82.34|0
1704202500000|2024-01-02 13:35:00|84.54|82.34|85.21|83.01|85.58|83.38|84.48|82.28|0
1704202800000|2024-01-02 13:40:00|85.15|82.95|85.02|82.82|85.27|83.07|84.9|82.7|0
1704203100000|2024-01-02 13:45:00|85.09|82.89|85.33|83.13|85.64|83.44|85.02|82.82|0
1704203400000|2024-01-02 13:50:00|85.39|83.19|85.33|83.13|85.7|83.5|85.33|83.13|0
1704203700000|2024-01-02 13:55:00|85.27|83.07|85.08|82.88|85.33|83.13|84.96|82.76|0
1704204000000|2024-01-02 14:00:00|85.05|82.85|86.31|84.11|86.37|84.17|84.71|82.51|0
1704204300000|2024-01-02 14:05:00|86.25|84.05|84.83|82.63|86.31|84.11|84.77|82.57|0
1704204600000|2024-01-02 14:10:00|84.89|82.69|84.65|82.45|85.2|83|84.53|82.33|0
1704204900000|2024-01-02 14:15:00|84.71|82.51|84.52|82.32|84.71|82.51|84.52|82.32|0
1704205200000|2024-01-02 14:20:00|84.59|82.39|84.28|82.08|84.71|82.51|84.04|81.84|0
1704205500000|2024-01-02 14:25:00|84.4|82.2|84.89|82.69|85.01|82.81|84.34|82.14|0
1704205800000|2024-01-02 14:30:00|84.83|82.63|83.21|81.01|84.95|82.75|82.97|80.77|0
1704206100000|2024-01-02 14:35:00|83.33|81.13|85.1|82.9|85.16|82.96|83.09|80.89|0
1704206400000|2024-01-02 14:40:00|84.91|82.71|86.51|84.31|86.7|84.5|84.91|82.71|0
1704206700000|2024-01-02 14:45:00|86.42|84.22|87.63|85.43|87.63|85.43|85.89|83.69|0
1704207000000|2024-01-02 14:50:00|87.56|85.36|87.56|85.36|87.69|85.49|86.32|84.12|0
1704207300000|2024-01-02 14:55:00|87.5|85.3|85.64|83.44|87.56|85.36|85.58|83.38|0
1704207600000|2024-01-02 15:00:00|85.52|83.32|84.78|82.58|85.73|83.53|84.36|82.16|0
1704207900000|2024-01-02 15:05:00|84.72|82.52|85.3|83.1|86.07|83.87|84.72|82.52|0
1704208200000|2024-01-02 15:10:00|85.33|83.13|85.94|83.74|86.07|83.87|84.96|82.76|0
1704208500000|2024-01-02 15:15:00|85.88|83.68|85.88|83.68|86.13|83.93|85.39|83.19|0
1704208800000|2024-01-02 15:20:00|85.94|83.74|85.45|83.25|86|83.8|85.02|82.82|0
1704209100000|2024-01-02 15:25:00|85.33|83.13|86.55|84.35|87.05|84.85|85.2|83|0
1704209400000|2024-01-02 15:30:00|86.68|84.48|87.3|85.1|87.55|85.35|86.68|84.48|0
1704209700000|2024-01-02 15:35:00|87.36|85.16|87.3|85.1|87.8|85.6|87.27|85.07|0
1704210000000|2024-01-02 15:40:00|87.36|85.16|86.36|84.16|87.42|85.22|86.24|84.04|0
1704210300000|2024-01-02 15:45:00|86.55|84.35|86.95|84.75|87.04|84.84|85.99|83.79|0
1704210600000|2024-01-02 15:50:00|86.98|84.78|86.86|84.66|87.11|84.91|86.42|84.22|0
1704210900000|2024-01-02 15:55:00|86.92|84.72|86.98|84.78|87.41|85.21|86.67|84.47|0
1704211200000|2024-01-02 16:00:00|86.92|84.72|85.8|83.6|87.04|84.84|85.74|83.54|0
1704211500000|2024-01-02 16:05:00|85.86|83.66|85.68|83.48|86.6|84.4|85.62|83.42|0
1704211800000|2024-01-02 16:10:00|85.65|83.45|85.65|83.45|86.17|83.97|85.07|82.87|0
1704212100000|2024-01-02 16:15:00|85.74|83.54|85.03|82.83|85.74|83.54|84.85|82.65|0
1704212400000|2024-01-02 16:20:00|84.94|82.74|86.03|83.83|86.28|84.08|84.79|82.59|0
1704212700000|2024-01-02 16:25:00|86.1|83.9|84.96|82.76|86.16|83.96|84.9|82.7|0
1704213000000|2024-01-02 16:30:00|84.9|82.7|84.23|82.03|85.02|82.82|84.17|81.97|0
1704213300000|2024-01-02 16:35:00|84.29|82.09|84.65|82.45|84.71|82.51|84.17|81.97|0
1704213600000|2024-01-02 16:40:00|84.59|82.39|84.1|81.9|84.77|82.57|84.1|81.9|0
1704213900000|2024-01-02 16:45:00|84.13|81.93|73.5|71.3|84.22|82.02|73.5|71.3|0
1704214200000|2024-01-02 16:50:00|84.09|81.89|82.69|80.49|84.27|82.07|82.42|80.22|0
1704214500000|2024-01-02 16:55:00|82.66|80.46|82.3|80.1|82.72|80.52|82.18|79.98|0
1704214800000|2024-01-02 17:00:00|82.18|79.98|82.24|80.04|82.36|80.16|81.88|79.68|0
1704215100000|2024-01-02 17:05:00|82.18|79.98|82.36|80.16|82.48|80.28|82.12|79.92|0
1704215400000|2024-01-02 17:10:00|82.39|80.19|82.12|79.92|82.39|80.19|81.88|79.68|0
1704215700000|2024-01-02 17:15:00|82.18|79.98|82.71|80.51|83.25|81.05|82.18|79.98|0
1704216000000|2024-01-02 17:20:00|82.74|80.54|82.71|80.51|82.89|80.69|82.21|80.01|0
1704216300000|2024-01-02 17:25:00|82.65|80.45|82.83|80.63|82.89|80.69|82.35|80.15|0
1704216600000|2024-01-02 17:30:00|82.77|80.57|82.23|80.03|82.89|80.69|82.23|80.03|0
1704216900000|2024-01-02 17:35:00|82.29|80.09|81.57|79.37|82.29|80.09|81.51|79.31|0
1704217200000|2024-01-02 17:40:00|81.51|79.31|81.57|79.37|81.63|79.43|81.16|78.96|0
1704217500000|2024-01-02 17:45:00|81.51|79.31|82.7|80.5|82.94|80.74|81.51|79.31|0
1704217800000|2024-01-02 17:50:00|82.58|80.38|83.06|80.86|83.36|81.16|82.52|80.32|0
1704218100000|2024-01-02 17:55:00|83.12|80.92|83.6|81.4|83.72|81.52|83|80.8|0
1704218400000|2024-01-02 18:00:00|83.72|81.52|83.9|81.7|84.09|81.89|83.6|81.4|0
1704218700000|2024-01-02 18:05:00|83.96|81.76|84.2|82|84.39|82.19|83.66|81.46|0
1704219000000|2024-01-02 18:10:00|84.27|82.07|83.66|81.46|84.45|82.25|83.54|81.34|0
1704219300000|2024-01-02 18:15:00|83.78|81.58|83.47|81.27|83.96|81.76|83.29|81.09|0
1704219600000|2024-01-02 18:20:00|83.41|81.21|81.92|79.72|83.65|81.45|81.83|79.63|0
1704219900000|2024-01-02 18:25:00|81.95|79.75|82.18|79.98|82.18|79.98|81.47|79.27|0
1704220200000|2024-01-02 18:30:00|82.24|80.04|81.82|79.62|82.6|80.4|81.76|79.56|0
1704220500000|2024-01-02 18:35:00|81.94|79.74|81.7|79.5|82|79.8|81.58|79.38|0
1704220800000|2024-01-02 18:40:00|81.76|79.56|82|79.8|82.12|79.92|81.52|79.32|0
1704221100000|2024-01-02 18:45:00|82.06|79.86|82.12|79.92|82.3|80.1|81.46|79.26|0
1704221400000|2024-01-02 18:50:00|82.24|80.04|82.9|80.7|82.96|80.76|82.12|79.92|0
1704221700000|2024-01-02 18:55:00|82.84|80.64|83.44|81.24|83.75|81.55|82.72|80.52|0
1704222000000|2024-01-02 19:00:00|83.56|81.36|84.11|81.91|84.17|81.97|83.2|81|0
1704222300000|2024-01-02 19:05:00|84.17|81.97|84.35|82.15|84.85|82.65|83.99|81.79|0
1704222600000|2024-01-02 19:10:00|84.41|82.21|84.05|81.85|84.54|82.34|83.62|81.42|0
1704222900000|2024-01-02 19:15:00|84.11|81.91|84.03|81.83|84.15|81.95|82.46|80.26|0
1704223200000|2024-01-02 19:20:00|84.09|81.89|84.27|82.07|84.36|82.16|83.78|81.58|0
1704223500000|2024-01-02 19:25:00|84.21|82.01|83.72|81.52|84.33|82.13|83.6|81.4|0
1704223800000|2024-01-02 19:30:00|83.78|81.58|84.08|81.88|84.14|81.94|83.29|81.09|0
1704224100000|2024-01-02 19:35:00|84.02|81.82|84.57|82.37|84.57|82.37|83.99|81.79|0
1704224400000|2024-01-02 19:40:00|84.63|82.43|84.51|82.31|84.7|82.5|84.33|82.13|0
1704224700000|2024-01-02 19:45:00|84.57|82.37|84.94|82.74|85|82.8|84.26|82.06|0
1704225000000|2024-01-02 19:50:00|84.88|82.68|85.56|83.36|85.81|83.61|84.69|82.49|0
1704225300000|2024-01-02 19:55:00|85.62|83.42|85.45|83.25|85.87|83.67|85.32|83.12|0
1704225600000|2024-01-02 20:00:00|85.51|83.31|86.85|84.65|86.97|84.77|85.51|83.31|0
1704225900000|2024-01-02 20:05:00|86.78|84.58|86.65|84.45|87.1|84.9|86.09|83.89|0
1704226200000|2024-01-02 20:10:00|86.59|84.39|86.78|84.58|86.9|84.7|86.28|84.08|0
1704226500000|2024-01-02 20:15:00|86.72|84.52|85.9|83.7|86.97|84.77|85.65|83.45|0
1704226800000|2024-01-02 20:20:00|85.96|83.76|86.09|83.89|86.59|84.39|85.78|83.58|0
1704227100000|2024-01-02 20:25:00|86.12|83.92|86.08|83.88|86.52|84.32|85.84|83.64|0
1704227400000|2024-01-02 20:30:00|86.02|83.82|85.96|83.76|86.15|83.95|85.34|83.14|0
1704227700000|2024-01-02 20:35:00|85.99|83.79|86.39|84.19|86.52|84.32|85.96|83.76|0
1704228000000|2024-01-02 20:40:00|86.33|84.13|85.7|83.5|86.46|84.26|85.64|83.44|0
1704228300000|2024-01-02 20:45:00|85.64|83.44|85.14|82.94|85.89|83.69|85.08|82.88|0
1704228600000|2024-01-02 20:50:00|84.84|82.64|83.42|81.22|84.84|82.64|83|80.8|0
1704228900000|2024-01-02 20:55:00|83.3|81.1|81.67|79.47|83.48|81.28|81.61|79.41|0
1704229200000|2024-01-02 21:00:00|81.55|79.35|81.73|79.53|83.22|81.02|81.34|79.14|0
1704229500000|2024-01-02 21:05:00|81.55|79.35|81.61|79.41|81.67|79.47|81.31|79.11|0
1704229800000|2024-01-02 21:10:00|81.55|79.35|81.67|79.47|81.73|79.53|81.37|79.17|0
1704230100000|2024-01-02 21:15:00|81.71|79.31|81.89|79.49|81.95|79.55|81.71|79.31|0
1704230400000|2024-01-02 21:20:00|81.83|79.43|81.88|79.48|81.95|79.55|81.83|79.43|0
1704230700000|2024-01-02 21:25:00|81.82|79.42|81.94|79.54|81.94|79.54|81.76|79.36|0
1704231000000|2024-01-02 21:30:00|82|79.6|81.85|79.45|82|79.6|81.85|79.45|0
1704231300000|2024-01-02 21:35:00|81.82|79.42|81.82|79.42|81.88|79.48|81.64|79.24|0
1704231600000|2024-01-02 21:40:00|81.79|79.39|81.58|79.18|81.79|79.39|81.58|79.18|0
1704231900000|2024-01-02 21:45:00|81.55|79.15|81.46|79.06|81.58|79.18|81.4|79|0
1704232200000|2024-01-02 21:50:00|81.52|79.12|81.52|79.12|81.58|79.18|81.34|78.94|0
1704232500000|2024-01-02 21:55:00|81.57|79.17|81.6|79.2|81.63|79.23|81.51|79.11|0
1704232800000|2024-01-02 22:00:00|81.56|79.16|81.66|79.26|81.68|79.28|81.55|79.15|0
1704233100000|2024-01-02 22:05:00|81.67|79.27|81.65|79.25|81.68|79.28|81.65|79.25|0
1704233400000|2024-01-02 22:10:00|81.67|79.27|81.66|79.26|81.67|79.27|81.65|79.25|0
1704233700000|2024-01-02 22:15:00|81.63|79.23|81.57|79.17|81.63|79.23|81.56|79.16|0
1704234000000|2024-01-02 22:20:00|81.56|79.16|81.56|79.16|81.56|79.16|81.55|79.15|0
1704234300000|2024-01-02 22:25:00|81.58|79.18|81.51|79.11|81.59|79.19|81.51|79.11|0
1704234600000|2024-01-02 22:30:00|81.54|79.14|81.54|79.14|81.57|79.17|81.53|79.13|0
1704234900000|2024-01-02 22:35:00|81.51|79.11|81.52|79.12|81.52|79.12|81.51|79.11|0
1704235200000|2024-01-02 22:40:00|81.54|79.14|81.57|79.17|81.57|79.17|81.54|79.14|0
1704235500000|2024-01-02 22:45:00|81.56|79.16|81.57|79.17|81.57|79.17|81.54|79.14|0
1704235800000|2024-01-02 22:50:00|81.56|79.16|81.52|79.12|81.57|79.17|81.52|79.12|0
1704236100000|2024-01-02 22:55:00|81.47|79.07|81.43|79.03|81.5|79.1|81.34|78.94|0
1704236400000|2024-01-02 23:00:00|81.23|78.83|81.13|78.73|81.49|79.09|81.11|78.71|0
1704236700000|2024-01-02 23:05:00|81.19|78.79|81.25|78.85|81.25|78.85|81.13|78.73|0
1704237000000|2024-01-02 23:10:00|81.19|78.79|81.49|79.09|81.49|79.09|81.19|78.79|0
1704237300000|2024-01-02 23:15:00|81.55|79.15|81.84|79.44|81.85|79.45|81.49|79.09|0
1704237600000|2024-01-02 23:20:00|81.82|79.42|81.84|79.44|81.96|79.56|81.61|79.21|0
1704237900000|2024-01-02 23:25:00|81.9|79.5|81.84|79.44|81.9|79.5|81.72|79.32|0
1704238200000|2024-01-02 23:30:00|81.78|79.38|81.72|79.32|81.84|79.44|81.72|79.32|0
1704238500000|2024-01-02 23:35:00|81.66|79.26|81.66|79.26|81.72|79.32|81.66|79.26|0
1704238800000|2024-01-02 23:40:00|81.72|79.32|81.66|79.26|81.72|79.32|81.6|79.2|0
1704239100000|2024-01-02 23:45:00|81.72|79.32|81.6|79.2|81.78|79.38|81.6|79.2|0
1704239400000|2024-01-02 23:50:00|81.66|79.26|81.59|79.19|81.66|79.26|81.59|79.19|0
1704239700000|2024-01-02 23:55:00|81.53|79.13|81.53|79.13|81.59|79.19|81.53|79.13|0
1704240000000|2024-01-03 00:00:00|81.5|79.1|81.59|79.19|81.71|79.31|81.47|79.07|0
1704240300000|2024-01-03 00:05:00|81.62|79.22|81.65|79.25|81.71|79.31|81.62|79.22|0
1704240600000|2024-01-03 00:10:00|81.59|79.19|81.53|79.13|81.71|79.31|81.53|79.13|0
1704240900000|2024-01-03 00:15:00|81.47|79.07|81.64|79.24|81.65|79.25|81.47|79.07|0
1704241200000|2024-01-03 00:20:00|81.59|79.19|81.46|79.06|81.64|79.24|81.4|79|0
1704241500000|2024-01-03 00:25:00|81.52|79.12|81.52|79.12|81.52|79.12|81.4|79|0
1704241800000|2024-01-03 00:30:00|81.55|79.15|81.46|79.06|81.64|79.24|81.46|79.06|0
1704242100000|2024-01-03 00:35:00|81.52|79.12|81.76|79.36|81.76|79.36|81.46|79.06|0
1704242400000|2024-01-03 00:40:00|81.82|79.42|81.94|79.54|82.03|79.63|81.82|79.42|0
1704242700000|2024-01-03 00:45:00|81.93|79.53|81.99|79.59|81.99|79.59|81.93|79.53|0
1704243000000|2024-01-03 00:50:00|81.93|79.53|81.99|79.59|82.17|79.77|81.93|79.53|0
1704243300000|2024-01-03 00:55:00|82.05|79.65|82.05|79.65|82.05|79.65|81.99|79.59|0
1704243600000|2024-01-03 01:00:00|82.11|79.71|82.05|79.65|82.11|79.71|81.81|79.41|0
1704243900000|2024-01-03 01:05:00|81.99|79.59|81.99|79.59|81.99|79.59|81.87|79.47|0
1704244200000|2024-01-03 01:10:00|82.05|79.65|82.17|79.77|82.2|79.8|82.05|79.65|0
1704244500000|2024-01-03 01:15:00|82.23|79.83|82.04|79.64|82.29|79.89|82.04|79.64|0
1704244800000|2024-01-03 01:20:00|82.07|79.67|82.1|79.7|82.16|79.76|81.98|79.58|0
1704245100000|2024-01-03 01:25:00|82.16|79.76|82.04|79.64|82.16|79.76|81.98|79.58|0
1704245400000|2024-01-03 01:30:00|81.94|79.74|82|79.8|82.06|79.86|81.82|79.62|0
1704245700000|2024-01-03 01:35:00|81.97|79.77|82|79.8|82|79.8|81.82|79.62|0
1704246000000|2024-01-03 01:40:00|81.94|79.74|82|79.8|82.12|79.92|81.94|79.74|0
1704246300000|2024-01-03 01:45:00|82.06|79.86|81.93|79.73|82.06|79.86|81.87|79.67|0
1704246600000|2024-01-03 01:50:00|81.9|79.7|81.81|79.61|81.99|79.79|81.81|79.61|0
1704246900000|2024-01-03 01:55:00|81.75|79.55|81.93|79.73|81.99|79.79|81.75|79.55|0
1704247200000|2024-01-03 02:00:00|81.87|79.67|81.81|79.61|81.93|79.73|81.81|79.61|0
1704247500000|2024-01-03 02:05:00|81.87|79.67|81.93|79.73|81.93|79.73|81.81|79.61|0
1704247800000|2024-01-03 02:10:00|81.87|79.67|81.86|79.66|81.93|79.73|81.86|79.66|0
1704248100000|2024-01-03 02:15:00|81.92|79.72|82.07|79.87|82.1|79.9|81.92|79.72|0
1704248400000|2024-01-03 02:20:00|82.1|79.9|82.22|80.02|82.22|80.02|82.04|79.84|0
1704248700000|2024-01-03 02:25:00|82.25|80.05|82.28|80.08|82.4|80.2|82.22|80.02|0
1704249000000|2024-01-03 02:30:00|82.22|80.02|82.22|80.02|82.28|80.08|82.1|79.9|0
1704249300000|2024-01-03 02:35:00|82.19|79.99|82.16|79.96|82.19|79.99|82.04|79.84|0
1704249600000|2024-01-03 02:40:00|82.1|79.9|82.09|79.89|82.16|79.96|82.04|79.84|0
1704249900000|2024-01-03 02:45:00|82.13|79.93|82.15|79.95|82.27|80.07|82.09|79.89|0
1704250200000|2024-01-03 02:50:00|82.21|80.01|82.24|80.04|82.27|80.07|82.09|79.89|0
1704250500000|2024-01-03 02:55:00|82.21|80.01|82.27|80.07|82.39|80.19|82.21|80.01|0
1704250800000|2024-01-03 03:00:00|82.24|80.04|82.09|79.89|82.27|80.07|82.09|79.89|0
1704251100000|2024-01-03 03:05:00|82.03|79.83|82.09|79.89|82.15|79.95|82.03|79.83|0
1704251400000|2024-01-03 03:10:00|82.06|79.86|82.2|80|82.2|80|82.03|79.83|0
1704251700000|2024-01-03 03:15:00|82.14|79.94|82.32|80.12|82.38|80.18|82.14|79.94|0
1704252000000|2024-01-03 03:20:00|82.29|80.09|82.32|80.12|82.38|80.18|82.26|80.06|0
1704252300000|2024-01-03 03:25:00|82.38|80.18|82.38|80.18|82.38|80.18|82.32|80.12|0
1704252600000|2024-01-03 03:30:00|82.32|80.12|82.08|79.88|82.38|80.18|82.08|79.88|0
1704252900000|2024-01-03 03:35:00|82.14|79.94|82.2|80|82.26|80.06|82.08|79.88|0
1704253200000|2024-01-03 03:40:00|82.14|79.94|82.19|79.99|82.26|80.06|82.14|79.94|0
1704253500000|2024-01-03 03:45:00|82.25|80.05|82.25|80.05|82.25|80.05|82.13|79.93|0
1704253800000|2024-01-03 03:50:00|82.19|79.99|82.25|80.05|82.25|80.05|82.19|79.99|0
1704254100000|2024-01-03 03:55:00|82.31|80.11|82.31|80.11|82.31|80.11|82.25|80.05|0
1704254400000|2024-01-03 04:00:00|82.28|80.08|82.37|80.17|82.37|80.17|82.25|80.05|0
1704254700000|2024-01-03 04:05:00|82.31|80.11|82.31|80.11|82.37|80.17|82.31|80.11|0
1704255000000|2024-01-03 04:10:00|82.37|80.17|82.3|80.1|82.37|80.17|82.3|80.1|0
1704255300000|2024-01-03 04:15:00|82.36|80.16|82.36|80.16|82.36|80.16|82.36|80.16|0
1704255600000|2024-01-03 04:20:00|82.3|80.1|82.3|80.1|82.3|80.1|82.27|80.07|0
1704255900000|2024-01-03 04:25:00|82.24|80.04|82.36|80.16|82.36|80.16|82.24|80.04|0
1704256200000|2024-01-03 04:30:00|82.3|80.1|82.42|80.22|82.42|80.22|82.3|80.1|0
1704256500000|2024-01-03 04:35:00|82.48|80.28|82.48|80.28|82.54|80.34|82.42|80.22|0
1704256800000|2024-01-03 04:40:00|82.54|80.34|82.48|80.28|82.6|80.4|82.48|80.28|0
1704257100000|2024-01-03 04:45:00|82.54|80.34|82.53|80.33|82.54|80.34|82.47|80.27|0
1704257400000|2024-01-03 04:50:00|82.59|80.39|82.59|80.39|82.59|80.39|82.53|80.33|0
1704257700000|2024-01-03 04:55:00|82.62|80.42|82.59|80.39|82.65|80.45|82.53|80.33|0
1704258000000|2024-01-03 05:00:00|82.65|80.45|82.77|80.57|82.77|80.57|82.65|80.45|0
1704258300000|2024-01-03 05:05:00|82.71|80.51|82.71|80.51|82.71|80.51|82.65|80.45|0
1704258600000|2024-01-03 05:10:00|82.77|80.57|82.77|80.57|82.89|80.69|82.65|80.45|0
1704258900000|2024-01-03 05:15:00|82.71|80.51|82.64|80.44|82.71|80.51|82.52|80.32|0
1704259200000|2024-01-03 05:20:00|82.7|80.5|82.88|80.68|82.89|80.69|82.7|80.5|0
1704259500000|2024-01-03 05:25:00|82.82|80.62|82.7|80.5|82.82|80.62|82.7|80.5|0
1704259800000|2024-01-03 05:30:00|82.64|80.44|82.46|80.26|82.64|80.44|82.46|80.26|0
1704260100000|2024-01-03 05:35:00|82.49|80.29|82.52|80.32|82.58|80.38|82.46|80.26|0
1704260400000|2024-01-03 05:40:00|82.58|80.38|82.64|80.44|82.64|80.44|82.52|80.32|0
1704260700000|2024-01-03 05:45:00|82.7|80.5|82.51|80.31|82.7|80.5|82.45|80.25|0
1704261000000|2024-01-03 05:50:00|82.48|80.28|82.51|80.31|82.57|80.37|82.45|80.25|0
1704261300000|2024-01-03 05:55:00|82.48|80.28|82.45|80.25|82.51|80.31|82.45|80.25|0
1704261600000|2024-01-03 06:00:00|82.51|80.31|82.45|80.25|82.51|80.31|82.39|80.19|0
1704261900000|2024-01-03 06:05:00|82.51|80.31|82.63|80.43|82.63|80.43|82.45|80.25|0
1704262200000|2024-01-03 06:10:00|82.57|80.37|82.38|80.18|82.63|80.43|82.38|80.18|0
1704262500000|2024-01-03 06:15:00|82.32|80.12|82.32|80.12|82.44|80.24|82.32|80.12|0
1704262800000|2024-01-03 06:20:00|82.38|80.18|82.26|80.06|82.38|80.18|82.26|80.06|0
1704263100000|2024-01-03 06:25:00|82.2|80|82.02|79.82|82.26|80.06|82.02|79.82|0
1704263400000|2024-01-03 06:30:00|82.05|79.85|82.26|80.06|82.26|80.06|82.05|79.85|0
1704263700000|2024-01-03 06:35:00|82.2|80|82.13|79.93|82.26|80.06|82.13|79.93|0
1704264000000|2024-01-03 06:40:00|82.19|79.99|82.07|79.87|82.19|79.99|82.01|79.81|0
1704264300000|2024-01-03 06:45:00|82.01|79.81|82.07|79.87|82.19|79.99|82.01|79.81|0
1704264600000|2024-01-03 06:50:00|82.01|79.81|82.19|79.99|82.19|79.99|82.01|79.81|0
1704264900000|2024-01-03 06:55:00|82.22|80.02|82.25|80.05|82.25|80.05|82.19|79.99|0
1704265200000|2024-01-03 07:00:00|82.31|80.11|82.43|80.23|82.43|80.23|82.19|79.99|0
1704265500000|2024-01-03 07:05:00|82.37|80.17|82.3|80.1|82.61|80.41|82.3|80.1|0
1704265800000|2024-01-03 07:10:00|82.24|80.04|82.42|80.22|82.42|80.22|82.24|80.04|0
1704266100000|2024-01-03 07:15:00|82.46|80.26|82.6|80.4|82.6|80.4|82.36|80.16|0
1704266400000|2024-01-03 07:20:00|82.54|80.34|82.12|79.92|82.54|80.34|82.12|79.92|0
1704266700000|2024-01-03 07:25:00|82.09|79.89|82.12|79.92|82.24|80.04|82.06|79.86|0
1704267000000|2024-01-03 07:30:00|82.09|79.89|82.12|79.92|82.36|80.16|82.06|79.86|0
1704267300000|2024-01-03 07:35:00|82.18|79.98|82.67|80.47|82.67|80.47|81.64|79.44|0
1704267600000|2024-01-03 07:40:00|82.61|80.41|82.61|80.41|82.67|80.47|82.55|80.35|0
1704267900000|2024-01-03 07:45:00|82.55|80.35|82.54|80.34|82.61|80.41|82.48|80.28|0
1704268200000|2024-01-03 07:50:00|82.58|80.38|82.54|80.34|82.6|80.4|82.48|80.28|0
1704268500000|2024-01-03 07:55:00|82.51|80.31|82.6|80.4|82.6|80.4|82.36|80.16|0
1704268800000|2024-01-03 08:00:00|82.54|80.34|82.78|80.58|82.84|80.64|82.36|80.16|0
1704269100000|2024-01-03 08:05:00|82.72|80.52|82.24|80.04|82.78|80.58|82.24|80.04|0
1704269400000|2024-01-03 08:10:00|82.36|80.16|82.23|80.03|82.42|80.22|81.94|79.74|0
1704269700000|2024-01-03 08:15:00|82.17|79.97|81.93|79.73|82.29|80.09|81.87|79.67|0
1704270000000|2024-01-03 08:20:00|81.87|79.67|82.17|79.97|82.17|79.97|81.75|79.55|0
1704270300000|2024-01-03 08:25:00|82.14|79.94|82.77|80.57|83.01|80.81|82.05|79.85|0
1704270600000|2024-01-03 08:30:00|82.71|80.51|82.53|80.33|82.83|80.63|82.14|79.94|0
1704270900000|2024-01-03 08:35:00|82.47|80.27|82.41|80.21|82.53|80.33|82.23|80.03|0
1704271200000|2024-01-03 08:40:00|82.47|80.27|82.71|80.51|82.95|80.75|82.29|80.09|0
1704271500000|2024-01-03 08:45:00|82.65|80.45|82.89|80.69|82.95|80.75|82.46|80.26|0
1704271800000|2024-01-03 08:50:00|82.83|80.63|83.37|81.17|83.37|81.17|82.8|80.6|0
1704272100000|2024-01-03 08:55:00|83.4|81.2|83.37|81.17|83.43|81.23|83.19|80.99|0
1704272400000|2024-01-03 09:00:00|83.43|81.23|83.67|81.47|83.67|81.47|83.12|80.92|0
1704272700000|2024-01-03 09:05:00|83.61|81.41|84.1|81.9|84.22|82.02|83.55|81.35|0
1704273000000|2024-01-03 09:10:00|84.03|81.83|84.22|82.02|84.22|82.02|83.85|81.65|0
1704273300000|2024-01-03 09:15:00|84.28|82.08|84.15|81.95|84.46|82.26|84.03|81.83|0
1704273600000|2024-01-03 09:20:00|84.12|81.92|83.91|81.71|84.21|82.01|83.79|81.59|0
1704273900000|2024-01-03 09:25:00|83.85|81.65|83.94|81.74|84.09|81.89|83.78|81.58|0
1704274200000|2024-01-03 09:30:00|83.97|81.77|84.09|81.89|84.21|82.01|83.84|81.64|0
1704274500000|2024-01-03 09:35:00|84.03|81.83|83.96|81.76|84.03|81.83|83.84|81.64|0
1704274800000|2024-01-03 09:40:00|84.09|81.89|84.51|82.31|84.51|82.31|84.02|81.82|0
1704275100000|2024-01-03 09:45:00|84.57|82.37|84.82|82.62|84.88|82.68|84.45|82.25|0
1704275400000|2024-01-03 09:50:00|84.76|82.56|84.63|82.43|84.88|82.68|84.63|82.43|0
1704275700000|2024-01-03 09:55:00|84.57|82.37|84.88|82.68|84.88|82.68|84.57|82.37|0
1704276000000|2024-01-03 10:00:00|85|82.8|84.69|82.49|85.12|82.92|84.69|82.49|0
1704276300000|2024-01-03 10:05:00|84.63|82.43|84.87|82.67|84.94|82.74|84.44|82.24|0
1704276600000|2024-01-03 10:10:00|84.93|82.73|84.44|82.24|85|82.8|84.32|82.12|0
1704276900000|2024-01-03 10:15:00|84.47|82.27|84.81|82.61|84.87|82.67|84.44|82.24|0
1704277200000|2024-01-03 10:20:00|84.75|82.55|85.43|83.23|85.43|83.23|84.14|81.94|0
1704277500000|2024-01-03 10:25:00|85.49|83.29|85.37|83.17|85.61|83.41|85.24|83.04|0
1704277800000|2024-01-03 10:30:00|85.43|83.23|84.56|82.36|85.49|83.29|84.56|82.36|0
1704278100000|2024-01-03 10:35:00|84.63|82.43|84.87|82.67|85.12|82.92|84.56|82.36|0
1704278400000|2024-01-03 10:40:00|84.84|82.64|84.44|82.24|84.84|82.64|84.32|82.12|0
1704278700000|2024-01-03 10:45:00|84.47|82.27|84.87|82.67|84.87|82.67|84.44|82.24|0
1704279000000|2024-01-03 10:50:00|84.8|82.6|84.74|82.54|84.8|82.6|84.56|82.36|0
1704279300000|2024-01-03 10:55:00|84.68|82.48|85.11|82.91|85.17|82.97|84.68|82.48|0
1704279600000|2024-01-03 11:00:00|85.05|82.85|85.14|82.94|85.14|82.94|84.86|82.66|0
1704279900000|2024-01-03 11:05:00|85.17|82.97|84.92|82.72|85.23|83.03|84.86|82.66|0
1704280200000|2024-01-03 11:10:00|84.86|82.66|85.16|82.96|85.23|83.03|84.8|82.6|0
1704280500000|2024-01-03 11:15:00|85.2|83|85.29|83.09|85.32|83.12|85.1|82.9|0
1704280800000|2024-01-03 11:20:00|85.22|83.02|85.59|83.39|85.59|83.39|85.16|82.96|0
1704281100000|2024-01-03 11:25:00|85.66|83.46|85.96|83.76|86.03|83.83|85.59|83.39|0
1704281400000|2024-01-03 11:30:00|85.9|83.7|86.09|83.89|86.21|84.01|85.9|83.7|0
1704281700000|2024-01-03 11:35:00|86.15|83.95|86.21|84.01|86.34|84.14|86.09|83.89|0
1704282000000|2024-01-03 11:40:00|86.15|83.95|86.15|83.95|86.37|84.17|86.02|83.82|0
1704282300000|2024-01-03 11:45:00|86.08|83.88|86.02|83.82|86.15|83.95|85.83|83.63|0
1704282600000|2024-01-03 11:50:00|86.08|83.88|86.27|84.07|86.39|84.19|86.02|83.82|0
1704282900000|2024-01-03 11:55:00|86.33|84.13|86.08|83.88|86.45|84.25|85.95|83.75|0
1704283200000|2024-01-03 12:00:00|86.02|83.82|86.51|84.31|86.51|84.31|86.02|83.82|0
1704283500000|2024-01-03 12:05:00|86.45|84.25|86.57|84.37|86.86|84.66|86.45|84.25|0
1704283800000|2024-01-03 12:10:00|86.64|84.44|86.88|84.68|86.89|84.69|86.57|84.37|0
1704284100000|2024-01-03 12:15:00|86.82|84.62|86.82|84.62|86.82|84.62|86.42|84.22|0
1704284400000|2024-01-03 12:20:00|86.88|84.68|87.2|85|87.2|85|86.69|84.49|0
1704284700000|2024-01-03 12:25:00|87.23|85.03|87.13|84.93|87.32|85.12|87.01|84.81|0
1704285000000|2024-01-03 12:30:00|87.19|84.99|87.25|85.05|87.38|85.18|87.07|84.87|0
1704285300000|2024-01-03 12:35:00|87.19|84.99|87.57|85.37|87.69|85.49|87.19|84.99|0
1704285600000|2024-01-03 12:40:00|87.5|85.3|87.57|85.37|87.69|85.49|87.25|85.05|0
1704285900000|2024-01-03 12:45:00|87.5|85.3|87.31|85.11|87.63|85.43|87.25|85.05|0
1704286200000|2024-01-03 12:50:00|87.38|85.18|87.14|84.94|87.44|85.24|85.78|83.58|0
1704286500000|2024-01-03 12:55:00|87.18|84.98|87.39|85.19|87.58|85.38|87.18|84.98|0
1704286800000|2024-01-03 13:00:00|87.46|85.26|87.39|85.19|87.77|85.57|87.24|85.04|0
1704287100000|2024-01-03 13:05:00|87.45|85.25|87.33|85.13|87.52|85.32|87.26|85.06|0
1704287400000|2024-01-03 13:10:00|87.39|85.19|87.14|84.94|87.39|85.19|87.07|84.87|0
1704287700000|2024-01-03 13:15:00|87.07|84.87|86.44|84.24|87.26|85.06|86.38|84.18|0
1704288000000|2024-01-03 13:20:00|86.51|84.31|86.69|84.49|86.82|84.62|86.32|84.12|0
1704288300000|2024-01-03 13:25:00|86.63|84.43|86.41|84.21|86.63|84.43|86.25|84.05|0
1704288600000|2024-01-03 13:30:00|86.5|84.3|86.56|84.36|86.94|84.74|86.44|84.24|0
1704288900000|2024-01-03 13:35:00|86.5|84.3|85.54|83.34|86.56|84.36|85.48|83.28|0
1704289200000|2024-01-03 13:40:00|85.6|83.4|86.1|83.9|86.1|83.9|85.6|83.4|0
1704289500000|2024-01-03 13:45:00|86.04|83.84|86.41|84.21|86.47|84.27|85.98|83.78|0
1704289800000|2024-01-03 13:50:00|86.35|84.15|86.41|84.21|86.54|84.34|85.91|83.71|0
1704290100000|2024-01-03 13:55:00|86.35|84.15|87.04|84.84|87.16|84.96|86.32|84.12|0
1704290400000|2024-01-03 14:00:00|86.97|84.77|87.22|85.02|87.29|85.09|86.66|84.46|0
1704290700000|2024-01-03 14:05:00|87.29|85.09|87.6|85.4|87.73|85.53|87.16|84.96|0
1704291000000|2024-01-03 14:10:00|87.63|85.43|87.92|85.72|87.92|85.72|87.63|85.43|0
1704291300000|2024-01-03 14:15:00|87.85|85.65|87.47|85.27|87.98|85.78|87.38|85.18|0
1704291600000|2024-01-03 14:20:00|87.41|85.21|87.91|85.71|88.01|85.81|86.97|84.77|0
1704291900000|2024-01-03 14:25:00|87.98|85.78|87.59|85.39|88.04|85.84|87.4|85.2|0
1704292200000|2024-01-03 14:30:00|87.47|85.27|87.91|85.71|88.48|86.28|87.34|85.14|0
1704292500000|2024-01-03 14:35:00|88.29|86.09|88.23|86.03|88.42|86.22|87.78|85.58|0
1704292800000|2024-01-03 14:40:00|88.16|85.96|88.16|85.96|88.23|86.03|87.46|85.26|0
1704293100000|2024-01-03 14:45:00|88.29|86.09|88.03|85.83|88.61|86.41|88.03|85.83|0
1704293400000|2024-01-03 14:50:00|88.09|85.89|88.41|86.21|88.48|86.28|87.52|85.32|0
1704293700000|2024-01-03 14:55:00|88.35|86.15|90.5|88.3|90.74|88.54|88.28|86.08|0
1704294000000|2024-01-03 15:00:00|90.85|88.65|88.86|86.66|90.85|88.65|88.42|86.22|0
1704294300000|2024-01-03 15:05:00|88.61|86.41|90.16|87.96|90.42|88.22|87.77|85.57|0
1704294600000|2024-01-03 15:10:00|90.22|88.02|91.88|89.68|92.25|90.05|90.16|87.96|0
1704294900000|2024-01-03 15:15:00|91.95|89.75|91.88|89.68|92.21|90.01|91.69|89.49|0
1704295200000|2024-01-03 15:20:00|91.95|89.75|91.88|89.68|92.4|90.2|91.81|89.61|0
1704295500000|2024-01-03 15:25:00|91.81|89.61|91.68|89.48|91.94|89.74|90.97|88.77|0
1704295800000|2024-01-03 15:30:00|91.62|89.42|91.88|89.68|92.33|90.13|91.36|89.16|0
1704296100000|2024-01-03 15:35:00|92.01|89.81|93.32|91.12|93.58|91.38|91.75|89.55|0
1704296400000|2024-01-03 15:40:00|93.38|91.18|93.12|90.92|93.58|91.38|92.86|90.66|0
1704296700000|2024-01-03 15:45:00|93.25|91.05|93.51|91.31|93.78|91.58|93.09|90.89|0
1704297000000|2024-01-03 15:50:00|93.58|91.38|93.18|90.98|93.65|91.45|92.59|90.39|0
1704297300000|2024-01-03 15:55:00|93.25|91.05|92.75|90.55|93.44|91.24|91.23|89.03|0
1704297600000|2024-01-03 16:00:00|92.68|90.48|90.88|88.68|92.68|90.48|90.12|87.92|0
1704297900000|2024-01-03 16:05:00|90.95|88.75|90.81|88.61|91.2|89|90.68|88.48|0
1704298200000|2024-01-03 16:10:00|90.68|88.48|90.94|88.74|91.33|89.13|90.49|88.29|0
1704298500000|2024-01-03 16:15:00|90.88|88.68|91.33|89.13|91.46|89.26|90.29|88.09|0
1704298800000|2024-01-03 16:20:00|91.27|89.07|91.07|88.87|91.46|89.26|90.68|88.48|0
1704299100000|2024-01-03 16:25:00|91.13|88.93|90.68|88.48|91.26|89.06|90.23|88.03|0
1704299400000|2024-01-03 16:30:00|90.74|88.54|91|88.8|91.2|89|90.48|88.28|0
1704299700000|2024-01-03 16:35:00|90.93|88.73|91.45|89.25|91.58|89.38|90.74|88.54|0
1704300000000|2024-01-03 16:40:00|91.52|89.32|91.13|88.93|92.3|90.1|91.06|88.86|0
1704300300000|2024-01-03 16:45:00|91.09|88.89|91.19|88.99|91.52|89.32|91|88.8|0
1704300600000|2024-01-03 16:50:00|91.25|89.05|91.38|89.18|91.51|89.31|90.93|88.73|0
1704300900000|2024-01-03 16:55:00|91.32|89.12|91.9|89.7|92.03|89.83|91.25|89.05|0
1704301200000|2024-01-03 17:00:00|91.84|89.64|91.44|89.24|92.23|90.03|91.44|89.24|0
1704301500000|2024-01-03 17:05:00|91.38|89.18|92.03|89.83|92.16|89.96|91.18|88.98|0
1704301800000|2024-01-03 17:10:00|92.1|89.9|92.29|90.09|92.49|90.29|91.97|89.77|0
1704302100000|2024-01-03 17:15:00|92.36|90.16|92.62|90.42|92.68|90.48|91.83|89.63|0
1704302400000|2024-01-03 17:20:00|92.55|90.35|92.16|89.96|92.68|90.48|92.03|89.83|0
1704302700000|2024-01-03 17:25:00|92.09|89.89|91.17|88.97|92.22|90.02|91.17|88.97|0
1704303000000|2024-01-03 17:30:00|91.11|88.91|90.98|88.78|91.5|89.3|90.78|88.58|0
1704303300000|2024-01-03 17:35:00|90.91|88.71|90.72|88.52|90.91|88.71|90.65|88.45|0
1704303600000|2024-01-03 17:40:00|90.65|88.45|90.46|88.26|90.65|88.45|90.07|87.87|0
1704303900000|2024-01-03 17:45:00|90.33|88.13|90.2|88|90.65|88.45|90.13|87.93|0
1704304200000|2024-01-03 17:50:00|90.33|88.13|90.39|88.19|90.58|88.38|90.26|88.06|0
1704304500000|2024-01-03 17:55:00|90.45|88.25|89.14|86.94|90.52|88.32|89.04|86.84|0
1704304800000|2024-01-03 18:00:00|89.17|86.97|88.35|86.15|89.47|87.27|87.59|85.39|0
1704305100000|2024-01-03 18:05:00|88.41|86.21|88.48|86.28|88.73|86.53|88.22|86.02|0
1704305400000|2024-01-03 18:10:00|88.54|86.34|88.35|86.15|88.54|86.34|88.03|85.83|0
1704305700000|2024-01-03 18:15:00|88.28|86.08|88.34|86.14|88.47|86.27|88.03|85.83|0
1704306000000|2024-01-03 18:20:00|88.41|86.21|88.53|86.33|88.79|86.59|88.34|86.14|0
1704306300000|2024-01-03 18:25:00|88.47|86.27|88.6|86.4|88.79|86.59|88.22|86.02|0
1704306600000|2024-01-03 18:30:00|88.53|86.33|89.3|87.1|89.3|87.1|88.4|86.2|0
1704306900000|2024-01-03 18:35:00|89.23|87.03|88.91|86.71|89.81|87.61|88.78|86.58|0
1704307200000|2024-01-03 18:40:00|88.85|86.65|89.29|87.09|89.36|87.16|88.72|86.52|0
1704307500000|2024-01-03 18:45:00|89.36|87.16|89.1|86.9|89.49|87.29|88.97|86.77|0
1704307800000|2024-01-03 18:50:00|89.16|86.96|89.35|87.15|89.42|87.22|88.59|86.39|0
1704308100000|2024-01-03 18:55:00|89.42|87.22|89.59|86.73|89.62|87.35|89.1|86.69|0
1704308400000|2024-01-03 19:00:00|90.04|87.18|90.71|88.51|90.71|88.51|88.6|85.74|0
1704308700000|2024-01-03 19:05:00|90.77|88.57|89.8|87.6|92.14|89.94|89.61|87.41|0
1704309000000|2024-01-03 19:10:00|89.99|87.79|90.7|88.5|91.03|88.83|88.9|86.7|0
1704309300000|2024-01-03 19:15:00|90.64|88.44|90.05|87.85|91.55|89.35|89.67|87.47|0
1704309600000|2024-01-03 19:20:00|89.92|87.72|89.6|87.4|90.9|88.7|89.6|87.4|0
1704309900000|2024-01-03 19:25:00|89.66|87.46|86.99|84.79|89.86|87.66|86.56|84.36|0
1704310200000|2024-01-03 19:30:00|87.06|84.86|87.53|85.33|88.62|86.42|86.55|84.35|0
1704310500000|2024-01-03 19:35:00|87.65|85.45|87.84|85.64|88.54|86.34|87.46|85.26|0
1704310800000|2024-01-03 19:40:00|87.78|85.58|86.89|84.69|88.35|86.15|86.58|84.38|0
1704311100000|2024-01-03 19:45:00|86.96|84.76|88.09|85.89|88.09|85.89|86.71|84.51|0
1704311400000|2024-01-03 19:50:00|88.03|85.83|88.41|86.21|88.6|86.4|87.84|85.64|0
1704311700000|2024-01-03 19:55:00|88.47|86.27|88.91|86.71|88.98|86.78|88.15|85.95|0
1704312000000|2024-01-03 20:00:00|88.98|86.78|90.2|88|90.26|88.06|88.79|86.59|0
1704312300000|2024-01-03 20:05:00|90.13|87.93|90.59|88.39|91.24|89.04|90.07|87.87|0
1704312600000|2024-01-03 20:10:00|90.65|88.45|90.71|88.51|91.3|89.1|90.26|88.06|0
1704312900000|2024-01-03 20:15:00|90.78|88.58|91.23|89.03|91.56|89.36|90.78|88.58|0
1704313200000|2024-01-03 20:20:00|91.17|88.97|91.75|89.55|91.75|89.55|90.71|88.51|0
1704313500000|2024-01-03 20:25:00|91.69|89.49|91.49|89.29|92.15|89.95|91.42|89.22|0
1704313800000|2024-01-03 20:30:00|91.56|89.36|90.25|88.05|91.56|89.36|90.12|87.92|0
1704314100000|2024-01-03 20:35:00|90.32|88.12|90.77|88.57|91.36|89.16|90.12|87.92|0
1704314400000|2024-01-03 20:40:00|90.7|88.5|92.07|89.87|92.07|89.87|90.38|88.18|0
1704314700000|2024-01-03 20:45:00|92.14|89.94|92.27|90.07|92.3|90.1|91.68|89.48|0
1704315000000|2024-01-03 20:50:00|92.34|90.14|93.73|91.53|94.26|92.06|92.34|90.14|0
1704315300000|2024-01-03 20:55:00|93.93|91.73|92.93|90.73|94.47|92.27|92.07|89.87|0
1704315600000|2024-01-03 21:00:00|92.6|90.4|92.86|90.66|93.26|91.06|92.4|90.2|0
1704315900000|2024-01-03 21:05:00|92.8|90.6|92.93|90.73|92.93|90.73|92.6|90.4|0
1704316200000|2024-01-03 21:10:00|92.9|90.7|92.73|90.53|92.93|90.73|92.73|90.53|0
1704316500000|2024-01-03 21:15:00|92.96|90.56|93.09|90.69|93.16|90.76|92.96|90.56|0
1704316800000|2024-01-03 21:20:00|93.02|90.62|92.96|90.56|93.06|90.66|92.82|90.42|0
1704317100000|2024-01-03 21:25:00|93.02|90.62|92.82|90.42|93.02|90.62|92.82|90.42|0
1704317400000|2024-01-03 21:30:00|92.89|90.49|92.89|90.49|93.02|90.62|92.89|90.49|0
1704317700000|2024-01-03 21:35:00|92.82|90.42|92.88|90.48|93.02|90.62|92.75|90.35|0
1704318000000|2024-01-03 21:40:00|92.82|90.42|92.62|90.22|92.82|90.42|92.62|90.22|0
1704318300000|2024-01-03 21:45:00|92.55|90.15|92.42|90.02|92.55|90.15|92.35|89.95|0
1704318600000|2024-01-03 21:50:00|92.35|89.95|92.35|89.95|92.42|90.02|92.35|89.95|0
1704318900000|2024-01-03 21:55:00|92.28|89.88|92.12|89.72|92.28|89.88|92.12|89.72|0
1704319200000|2024-01-03 22:00:00|92.23|89.83|92.06|89.66|92.25|89.85|91.97|89.57|0
1704319500000|2024-01-03 22:05:00|92.11|89.71|92.06|89.66|92.17|89.77|91.97|89.57|0
1704319800000|2024-01-03 22:10:00|92.07|89.67|92.06|89.66|92.12|89.72|92.03|89.63|0
1704320100000|2024-01-03 22:15:00|92.08|89.68|92.07|89.67|92.09|89.69|92.06|89.66|0
1704320400000|2024-01-03 22:20:00|92.03|89.63|91.97|89.57|92.05|89.65|91.79|89.39|0
1704320700000|2024-01-03 22:25:00|91.96|89.56|91.93|89.53|91.96|89.56|91.87|89.47|0
1704321000000|2024-01-03 22:30:00|91.96|89.56|91.88|89.48|91.98|89.58|91.88|89.48|0
1704321300000|2024-01-03 22:35:00|91.81|89.41|91.88|89.48|91.88|89.48|91.81|89.41|0
1704321600000|2024-01-03 22:40:00|91.9|89.5|91.83|89.43|91.92|89.52|91.83|89.43|0
1704321900000|2024-01-03 22:45:00|91.84|89.44|91.91|89.51|91.94|89.54|91.83|89.43|0
1704322200000|2024-01-03 22:50:00|91.9|89.5|91.9|89.5|91.9|89.5|91.9|89.5|0
1704322500000|2024-01-03 22:55:00|91.88|89.48|91.82|89.42|91.9|89.5|91.81|89.41|0
1704322800000|2024-01-03 23:00:00|91.77|89.37|91.6|89.2|91.77|89.37|91.08|88.68|0
1704323100000|2024-01-03 23:05:00|91.64|89.24|91.86|89.46|91.93|89.53|91.54|89.14|0
1704323400000|2024-01-03 23:10:00|91.93|89.53|91.93|89.53|91.99|89.59|91.86|89.46|0
1704323700000|2024-01-03 23:15:00|91.86|89.46|91.93|89.53|91.99|89.59|91.86|89.46|0
1704324000000|2024-01-03 23:20:00|91.92|89.52|91.86|89.46|91.99|89.59|91.73|89.33|0
1704324300000|2024-01-03 23:25:00|91.79|89.39|91.79|89.39|91.92|89.52|91.79|89.39|0
1704324600000|2024-01-03 23:30:00|91.72|89.32|91.92|89.52|92.05|89.65|91.72|89.32|0
1704324900000|2024-01-03 23:35:00|91.99|89.59|91.98|89.58|92.12|89.72|91.92|89.52|0
1704325200000|2024-01-03 23:40:00|91.95|89.55|92.11|89.71|92.11|89.71|91.95|89.55|0
1704325500000|2024-01-03 23:45:00|92.08|89.68|92.05|89.65|92.18|89.78|91.98|89.58|0
1704325800000|2024-01-03 23:50:00|91.98|89.58|91.85|89.45|91.98|89.58|91.85|89.45|0
1704326100000|2024-01-03 23:55:00|91.88|89.48|91.85|89.45|91.91|89.51|91.85|89.45|0
1704326400000|2024-01-04 00:00:00|91.91|89.51|92.37|89.97|92.44|90.04|91.91|89.51|0
1704326700000|2024-01-04 00:05:00|92.3|89.9|92.57|90.17|92.57|90.17|92.24|89.84|0
1704327000000|2024-01-04 00:10:00|92.53|90.13|92.43|90.03|92.63|90.23|92.3|89.9|0
1704327300000|2024-01-04 00:15:00|92.5|90.1|92.36|89.96|92.56|90.16|92.33|89.93|0
1704327600000|2024-01-04 00:20:00|92.3|89.9|91.77|89.37|92.3|89.9|91.74|89.34|0
1704327900000|2024-01-04 00:25:00|91.7|89.3|91.77|89.37|91.77|89.37|91.57|89.17|0
1704328200000|2024-01-04 00:30:00|91.7|89.3|91.57|89.17|91.77|89.37|91.57|89.17|0
1704328500000|2024-01-04 00:35:00|91.64|89.24|91.57|89.17|91.64|89.24|91.5|89.1|0
1704328800000|2024-01-04 00:40:00|91.5|89.1|91.44|89.04|91.5|89.1|91.44|89.04|0
1704329100000|2024-01-04 00:45:00|91.5|89.1|91.17|88.77|91.5|89.1|91.17|88.77|0
1704329400000|2024-01-04 00:50:00|91.24|88.84|91.17|88.77|91.3|88.9|91.11|88.71|0
1704329700000|2024-01-04 00:55:00|91.11|88.71|91.1|88.7|91.3|88.9|91.1|88.7|0
1704330000000|2024-01-04 01:00:00|91.17|88.77|91.1|88.7|91.23|88.83|91.1|88.7|0
1704330300000|2024-01-04 01:05:00|91.14|88.74|91.3|88.9|91.36|88.96|91.1|88.7|0
1704330600000|2024-01-04 01:10:00|91.26|88.86|91.29|88.89|91.49|89.09|91.23|88.83|0
1704330900000|2024-01-04 01:15:00|91.36|88.96|91.16|88.76|91.36|88.96|91.03|88.63|0
1704331200000|2024-01-04 01:20:00|91.1|88.7|91.23|88.83|91.23|88.83|91.03|88.63|0
1704331500000|2024-01-04 01:25:00|91.29|88.89|91.22|88.82|91.36|88.96|91.22|88.82|0
1704331800000|2024-01-04 01:30:00|91.19|88.99|91.36|89.16|91.36|89.16|90.99|88.79|0
1704332100000|2024-01-04 01:35:00|91.42|89.22|91.83|89.63|91.83|89.63|91.33|89.13|0
1704332400000|2024-01-04 01:40:00|92|89.8|91.94|89.74|92.07|89.87|91.81|89.61|0
1704332700000|2024-01-04 01:45:00|91.87|89.67|91.97|89.77|92.07|89.87|91.81|89.61|0
1704333000000|2024-01-04 01:50:00|92|89.8|91.8|89.6|92.07|89.87|91.8|89.6|0
1704333300000|2024-01-04 01:55:00|91.67|89.47|91.8|89.6|91.87|89.67|91.61|89.41|0
1704333600000|2024-01-04 02:00:00|91.87|89.67|91.93|89.73|92|89.8|91.73|89.53|0
1704333900000|2024-01-04 02:05:00|92|89.8|91.93|89.73|92|89.8|91.86|89.66|0
1704334200000|2024-01-04 02:10:00|91.86|89.66|91.99|89.79|92.19|89.99|91.86|89.66|0
1704334500000|2024-01-04 02:15:00|92.06|89.86|92.25|90.05|92.25|90.05|92.06|89.86|0
1704334800000|2024-01-04 02:20:00|92.29|90.09|92.51|90.31|92.65|90.45|92.29|90.09|0
1704335100000|2024-01-04 02:25:00|92.45|90.25|91.99|89.79|92.45|90.25|91.92|89.72|0
1704335400000|2024-01-04 02:30:00|92.05|89.85|92.18|89.98|92.18|89.98|92.05|89.85|0
1704335700000|2024-01-04 02:35:00|92.12|89.92|92.31|90.11|92.31|90.11|92.12|89.92|0
1704336000000|2024-01-04 02:40:00|92.25|90.05|92.38|90.18|92.44|90.24|92.24|90.04|0
1704336300000|2024-01-04 02:45:00|92.41|90.21|92.24|90.04|92.44|90.24|92.24|90.04|0
1704336600000|2024-01-04 02:50:00|92.28|90.08|92.04|89.84|92.31|90.11|92.04|89.84|0
1704336900000|2024-01-04 02:55:00|92.11|89.91|92.11|89.91|92.11|89.91|92.04|89.84|0
1704337200000|2024-01-04 03:00:00|92.04|89.84|92.04|89.84|92.11|89.91|91.98|89.78|0
1704337500000|2024-01-04 03:05:00|91.97|89.77|91.84|89.64|92.04|89.84|91.84|89.64|0
1704337800000|2024-01-04 03:10:00|91.78|89.58|91.97|89.77|92.04|89.84|91.77|89.57|0
1704338100000|2024-01-04 03:15:00|92|89.8|91.77|89.57|92.04|89.84|91.77|89.57|0
1704338400000|2024-01-04 03:20:00|91.84|89.64|92|89.8|92|89.8|91.84|89.64|0
1704338700000|2024-01-04 03:25:00|91.97|89.77|92.23|90.03|92.23|90.03|91.97|89.77|0
1704339000000|2024-01-04 03:30:00|92.26|90.06|92.29|90.09|92.36|90.16|92.23|90.03|0
1704339300000|2024-01-04 03:35:00|92.23|90.03|92.16|89.96|92.29|90.09|92.06|89.86|0
1704339600000|2024-01-04 03:40:00|92.22|90.02|92.29|90.09|92.29|90.09|92.16|89.96|0
1704339900000|2024-01-04 03:45:00|92.26|90.06|92.35|90.15|92.39|90.19|92.16|89.96|0
1704340200000|2024-01-04 03:50:00|92.39|90.19|92.42|90.22|92.55|90.35|92.35|90.15|0
1704340500000|2024-01-04 03:55:00|92.38|90.18|92.41|90.21|92.42|90.22|92.35|90.15|0
1704340800000|2024-01-04 04:00:00|92.35|90.15|92.08|89.88|92.35|90.15|92.08|89.88|0
1704341100000|2024-01-04 04:05:00|92.02|89.82|92.08|89.88|92.12|89.92|92.02|89.82|0
1704341400000|2024-01-04 04:10:00|92.02|89.82|92.08|89.88|92.08|89.88|92.01|89.81|0
1704341700000|2024-01-04 04:15:00|92.01|89.81|91.95|89.75|92.05|89.85|91.95|89.75|0
1704342000000|2024-01-04 04:20:00|91.98|89.78|91.95|89.75|92.08|89.88|91.95|89.75|0
1704342300000|2024-01-04 04:25:00|91.94|89.74|92.01|89.81|92.01|89.81|91.88|89.68|0
1704342600000|2024-01-04 04:30:00|92.07|89.87|92.07|89.87|92.14|89.94|92.07|89.87|0
1704342900000|2024-01-04 04:35:00|92.01|89.81|92.07|89.87|92.07|89.87|92.01|89.81|0
1704343200000|2024-01-04 04:40:00|92.14|89.94|92.13|89.93|92.14|89.94|92.07|89.87|0
1704343500000|2024-01-04 04:45:00|92.2|90|92.26|90.06|92.33|90.13|92.2|90|0
1704343800000|2024-01-04 04:50:00|92.2|90|92.2|90|92.2|90|92.13|89.93|0
1704344100000|2024-01-04 04:55:00|92.26|90.06|92.39|90.19|92.46|90.26|92.26|90.06|0
1704344400000|2024-01-04 05:00:00|92.43|90.23|92.39|90.19|92.46|90.26|92.26|90.06|0
1704344700000|2024-01-04 05:05:00|92.36|90.16|92.46|90.26|92.52|90.32|92.36|90.16|0
1704345000000|2024-01-04 05:10:00|92.45|90.25|92.52|90.32|92.65|90.45|92.45|90.25|0
1704345300000|2024-01-04 05:15:00|92.45|90.25|92.45|90.25|92.45|90.25|92.32|90.12|0
1704345600000|2024-01-04 05:20:00|92.42|90.22|92.52|90.32|92.52|90.32|92.39|90.19|0
1704345900000|2024-01-04 05:25:00|92.45|90.25|92.65|90.45|92.65|90.45|92.45|90.25|0
1704346200000|2024-01-04 05:30:00|92.64|90.44|92.64|90.44|92.64|90.44|92.58|90.38|0
1704346500000|2024-01-04 05:35:00|92.71|90.51|92.71|90.51|92.78|90.58|92.64|90.44|0
1704346800000|2024-01-04 05:40:00|92.64|90.44|92.77|90.57|92.77|90.57|92.64|90.44|0
1704347100000|2024-01-04 05:45:00|92.71|90.51|92.77|90.57|92.77|90.57|92.71|90.51|0
1704347400000|2024-01-04 05:50:00|92.7|90.5|92.64|90.44|92.77|90.57|92.64|90.44|0
1704347700000|2024-01-04 05:55:00|92.7|90.5|92.7|90.5|92.77|90.57|92.7|90.5|0
1704348000000|2024-01-04 06:00:00|92.63|90.43|92.63|90.43|92.77|90.57|92.6|90.4|0
1704348300000|2024-01-04 06:05:00|92.7|90.5|92.7|90.5|92.7|90.5|92.57|90.37|0
1704348600000|2024-01-04 06:10:00|92.63|90.43|92.63|90.43|92.7|90.5|92.63|90.43|0
1704348900000|2024-01-04 06:15:00|92.56|90.36|92.36|90.16|92.56|90.36|92.36|90.16|0
1704349200000|2024-01-04 06:20:00|92.33|90.13|92.03|89.83|92.33|90.13|92.03|89.83|0
1704349500000|2024-01-04 06:25:00|91.97|89.77|91.83|89.63|91.97|89.77|91.77|89.57|0
1704349800000|2024-01-04 06:30:00|91.8|89.6|91.83|89.63|91.97|89.77|91.51|89.31|0
1704350100000|2024-01-04 06:35:00|91.77|89.57|91.7|89.5|91.83|89.63|91.67|89.47|0
1704350400000|2024-01-04 06:40:00|91.77|89.57|91.93|89.73|91.96|89.76|91.7|89.5|0
1704350700000|2024-01-04 06:45:00|91.89|89.69|91.83|89.63|91.96|89.76|91.76|89.56|0
1704351000000|2024-01-04 06:50:00|91.76|89.56|91.5|89.3|91.83|89.63|91.5|89.3|0
1704351300000|2024-01-04 06:55:00|91.53|89.33|91.43|89.23|91.56|89.36|91.3|89.1|0
1704351600000|2024-01-04 07:00:00|91.37|89.17|91.3|89.1|91.37|89.17|91.17|88.97|0
1704351900000|2024-01-04 07:05:00|91.36|89.16|91.3|89.1|91.36|89.16|91.17|88.97|0
1704352200000|2024-01-04 07:10:00|91.23|89.03|91.03|88.83|91.43|89.23|91.03|88.83|0
1704352500000|2024-01-04 07:15:00|91.1|88.9|91.16|88.96|91.16|88.96|91.07|88.87|0
1704352800000|2024-01-04 07:20:00|91.2|89|91.1|88.9|91.23|89.03|91.1|88.9|0
1704353100000|2024-01-04 07:25:00|91.13|88.93|90.77|88.57|91.13|88.93|90.77|88.57|0
1704353400000|2024-01-04 07:30:00|90.83|88.63|91.03|88.83|91.03|88.83|90.77|88.57|0
1704353700000|2024-01-04 07:35:00|90.96|88.76|90.9|88.7|91.03|88.83|90.83|88.63|0
1704354000000|2024-01-04 07:40:00|91.46|89.26|89.61|87.41|91.46|89.26|89.54|87.34|0
1704354300000|2024-01-04 07:45:00|89.54|87.34|89.93|87.73|89.93|87.73|89.54|87.34|0
1704354600000|2024-01-04 07:50:00|89.99|87.79|90.16|87.96|90.19|87.99|89.93|87.73|0
1704354900000|2024-01-04 07:55:00|90.12|87.92|90.38|88.18|90.58|88.38|90.09|87.89|0
1704355200000|2024-01-04 08:00:00|90.32|88.12|89.92|87.72|90.45|88.25|89.73|87.53|0
1704355500000|2024-01-04 08:05:00|90.05|87.85|89.6|87.4|90.05|87.85|89.5|87.3|0
1704355800000|2024-01-04 08:10:00|89.53|87.33|89.92|87.72|90.05|87.85|89.47|87.27|0
1704356100000|2024-01-04 08:15:00|89.99|87.79|89.92|87.72|90.38|88.18|89.79|87.59|0
1704356400000|2024-01-04 08:20:00|90.02|87.82|89.72|87.52|90.05|87.85|89.59|87.39|0
1704356700000|2024-01-04 08:25:00|89.79|87.59|90.18|87.98|90.24|88.04|89.59|87.39|0
1704357000000|2024-01-04 08:30:00|90.24|88.04|90.3|88.1|90.57|88.37|90.17|87.97|0
1704357300000|2024-01-04 08:35:00|90.24|88.04|89.59|87.39|90.37|88.17|89.27|87.07|0
1704357600000|2024-01-04 08:40:00|89.52|87.32|89.98|87.78|90.11|87.91|89.52|87.32|0
1704357900000|2024-01-04 08:45:00|89.91|87.71|90.04|87.84|90.43|88.23|89.84|87.64|0
1704358200000|2024-01-04 08:50:00|90.23|88.03|90.3|88.1|90.43|88.23|89.91|87.71|0
1704358500000|2024-01-04 08:55:00|90.33|88.13|90.88|88.68|91.01|88.81|90.33|88.13|0
1704358800000|2024-01-04 09:00:00|90.95|88.75|91.21|89.01|91.21|89.01|90.75|88.55|0
1704359100000|2024-01-04 09:05:00|91.18|88.98|90.88|88.68|91.34|89.14|90.81|88.61|0
1704359400000|2024-01-04 09:10:00|90.94|88.74|91.07|88.87|91.2|89|90.81|88.61|0
1704359700000|2024-01-04 09:15:00|91.14|88.94|90.09|87.89|91.14|88.94|89.9|87.7|0
1704360000000|2024-01-04 09:20:00|90.16|87.96|90.29|88.09|90.58|88.38|90.03|87.83|0
1704360300000|2024-01-04 09:25:00|90.35|88.15|90.15|87.95|90.61|88.41|90.15|87.95|0
1704360600000|2024-01-04 09:30:00|90.22|88.02|90.22|88.02|90.28|88.08|89.83|87.63|0
1704360900000|2024-01-04 09:35:00|90.25|88.05|90.22|88.02|90.48|88.28|90.02|87.82|0
1704361200000|2024-01-04 09:40:00|90.18|87.98|90.28|88.08|90.35|88.15|90.02|87.82|0
1704361500000|2024-01-04 09:45:00|90.34|88.14|90.47|88.27|90.6|88.4|90.08|87.88|0
1704361800000|2024-01-04 09:50:00|90.54|88.34|90.15|87.95|90.54|88.34|90.02|87.82|0
1704362100000|2024-01-04 09:55:00|90.18|87.98|89.95|87.75|90.28|88.08|89.88|87.68|0
1704362400000|2024-01-04 10:00:00|89.88|87.68|90.66|88.46|90.73|88.53|89.88|87.68|0
1704362700000|2024-01-04 10:05:00|90.73|88.53|91.05|88.85|91.18|88.98|90.73|88.53|0
1704363000000|2024-01-04 10:10:00|91.02|88.82|90.66|88.46|91.05|88.85|90.53|88.33|0
1704363300000|2024-01-04 10:15:00|90.59|88.39|89.88|87.68|90.59|88.39|89.88|87.68|0
1704363600000|2024-01-04 10:20:00|89.94|87.74|89.87|87.67|90.07|87.87|89.75|87.55|0
1704363900000|2024-01-04 10:25:00|89.81|87.61|90.2|88|90.26|88.06|89.74|87.54|0
1704364200000|2024-01-04 10:30:00|90.26|88.06|90.39|88.19|90.46|88.26|90.26|88.06|0
1704364500000|2024-01-04 10:35:00|90.43|88.23|90.32|88.12|90.52|88.32|90.13|87.93|0
1704364800000|2024-01-04 10:40:00|90.26|88.06|90.65|88.45|90.65|88.45|90.19|87.99|0
1704365100000|2024-01-04 10:45:00|90.58|88.38|90.97|88.77|91.24|89.04|90.58|88.38|0
1704365400000|2024-01-04 10:50:00|91.01|88.81|90.97|88.77|91.3|89.1|90.97|88.77|0
1704365700000|2024-01-04 10:55:00|90.94|88.74|90.58|88.38|90.97|88.77|90.45|88.25|0
1704366000000|2024-01-04 11:00:00|90.64|88.44|90.51|88.31|90.77|88.57|90.32|88.12|0
1704366300000|2024-01-04 11:05:00|90.58|88.38|90.31|88.11|90.58|88.38|90.25|88.05|0
1704366600000|2024-01-04 11:10:00|90.25|88.05|90.51|88.31|90.64|88.44|90.25|88.05|0
1704366900000|2024-01-04 11:15:00|90.44|88.24|90.31|88.11|90.44|88.24|90.05|87.85|0
1704367200000|2024-01-04 11:20:00|90.24|88.04|89.98|87.78|90.31|88.11|89.85|87.65|0
1704367500000|2024-01-04 11:25:00|90.05|87.85|89.95|87.75|90.11|87.91|89.72|87.52|0
1704367800000|2024-01-04 11:30:00|89.98|87.78|90.3|88.1|90.3|88.1|89.98|87.78|0
1704368100000|2024-01-04 11:35:00|90.37|88.17|91.32|89.12|91.42|89.22|90.37|88.17|0
1704368400000|2024-01-04 11:40:00|91.28|89.08|91.48|89.28|91.88|89.68|91.28|89.08|0
1704368700000|2024-01-04 11:45:00|91.45|89.25|91.15|88.95|91.71|89.51|91.08|88.88|0
1704369000000|2024-01-04 11:50:00|91.12|88.92|91.51|89.31|91.51|89.31|91.08|88.88|0
1704369300000|2024-01-04 11:55:00|91.54|89.34|91.67|89.47|91.94|89.74|91.44|89.24|0
1704369600000|2024-01-04 12:00:00|91.74|89.54|92.26|90.06|92.4|90.2|91.54|89.34|0
1704369900000|2024-01-04 12:05:00|92.33|90.13|92.2|90|92.73|90.53|92.13|89.93|0
1704370200000|2024-01-04 12:10:00|92.13|89.93|91.33|89.13|92.2|90|91.06|88.86|0
1704370500000|2024-01-04 12:15:00|91.26|89.06|91.46|89.26|91.85|89.65|91.19|88.99|0
1704370800000|2024-01-04 12:20:00|91.52|89.32|91.39|89.19|91.85|89.65|91.32|89.12|0
1704371100000|2024-01-04 12:25:00|91.52|89.32|90.73|88.53|91.59|89.39|90.67|88.47|0
1704371400000|2024-01-04 12:30:00|90.8|88.6|89.88|87.68|90.93|88.73|89.88|87.68|0
1704371700000|2024-01-04 12:35:00|89.92|87.72|90.73|88.53|90.79|88.59|89.82|87.62|0
1704372000000|2024-01-04 12:40:00|90.79|88.59|90.2|88|90.89|88.69|90.14|87.94|0
1704372300000|2024-01-04 12:45:00|90.17|87.97|90.59|88.39|90.59|88.39|90.07|87.87|0
1704372600000|2024-01-04 12:50:00|90.56|88.36|90.72|88.52|90.92|88.72|90.33|88.13|0
1704372900000|2024-01-04 12:55:00|90.79|88.59|90.79|88.59|90.98|88.78|90.59|88.39|0
1704373200000|2024-01-04 13:00:00|90.92|88.72|91.31|89.11|91.44|89.24|90.92|88.72|0
1704373500000|2024-01-04 13:05:00|91.37|89.17|91.18|88.98|91.57|89.37|91.11|88.91|0
1704373800000|2024-01-04 13:10:00|91.21|89.01|91.04|88.84|91.64|89.44|90.98|88.78|0
1704374100000|2024-01-04 13:15:00|91.17|88.97|91.7|89.5|91.7|89.5|90.65|88.45|0
1704374400000|2024-01-04 13:20:00|91.63|89.43|91.37|89.17|91.76|89.56|91.17|88.97|0
1704374700000|2024-01-04 13:25:00|91.43|89.23|91.01|88.81|91.63|89.43|90.91|88.71|0
1704375000000|2024-01-04 13:30:00|91.4|89.2|92.15|89.95|92.35|90.15|91.07|88.87|0
1704375300000|2024-01-04 13:35:00|92.22|90.02|92.75|90.55|92.79|90.59|92.02|89.82|0
1704375600000|2024-01-04 13:40:00|92.82|90.62|92.74|90.54|93.08|90.88|92.2|90|0
1704375900000|2024-01-04 13:45:00|92.77|90.57|91.81|89.61|92.8|90.6|91.81|89.61|0
1704376200000|2024-01-04 13:50:00|91.87|89.67|92.07|89.87|92.17|89.97|91.81|89.61|0
1704376500000|2024-01-04 13:55:00|92.14|89.94|92.73|90.53|92.73|90.53|91.87|89.67|0
1704376800000|2024-01-04 14:00:00|92.67|90.47|93|90.8|93.06|90.86|92.47|90.27|0
1704377100000|2024-01-04 14:05:00|92.93|90.73|92.53|90.33|93.2|91|92.4|90.2|0
1704377400000|2024-01-04 14:10:00|92.6|90.4|92.06|89.86|92.6|90.4|91.87|89.67|0
1704377700000|2024-01-04 14:15:00|92.03|89.83|92.53|90.33|92.53|90.33|91.93|89.73|0
1704378000000|2024-01-04 14:20:00|92.59|90.39|93.26|91.06|93.32|91.12|92.46|90.26|0
1704378300000|2024-01-04 14:25:00|93.29|91.09|93.52|91.32|94.06|91.86|93.06|90.86|0
1704378600000|2024-01-04 14:30:00|93.72|91.52|92.19|89.99|94.06|91.86|91.6|89.4|0
1704378900000|2024-01-04 14:35:00|92.26|90.06|91.72|89.52|92.79|90.59|91.46|89.26|0
1704379200000|2024-01-04 14:40:00|91.66|89.46|91.69|89.49|92.78|90.58|91.26|89.06|0
1704379500000|2024-01-04 14:45:00|91.82|89.62|92.78|90.58|93.11|90.91|91.52|89.32|0
1704379800000|2024-01-04 14:50:00|92.85|90.65|91.32|89.12|92.85|90.65|91.13|88.93|0
1704380100000|2024-01-04 14:55:00|91.39|89.19|92.05|89.85|92.45|90.25|91.06|88.86|0
1704380400000|2024-01-04 15:00:00|91.98|89.78|89.95|87.75|92.58|90.38|89.82|87.62|0
1704380700000|2024-01-04 15:05:00|89.82|87.62|90.31|88.11|91.62|89.42|89.82|87.62|0
1704381000000|2024-01-04 15:10:00|90.25|88.05|90.05|87.85|90.9|88.7|89.92|87.72|0
1704381300000|2024-01-04 15:15:00|89.92|87.72|90.05|87.85|90.53|88.33|89.47|87.27|0
1704381600000|2024-01-04 15:20:00|90.25|88.05|90.24|88.04|90.7|88.5|89.99|87.79|0
1704381900000|2024-01-04 15:25:00|90.31|88.11|90.18|87.98|90.83|88.63|89.92|87.72|0
1704382200000|2024-01-04 15:30:00|90.31|88.11|90.11|87.91|90.63|88.43|89.59|87.39|0
1704382500000|2024-01-04 15:35:00|90.17|87.97|90.37|88.17|90.43|88.23|89.72|87.52|0
1704382800000|2024-01-04 15:40:00|90.43|88.23|89.59|87.39|90.56|88.36|89.46|87.26|0
1704383100000|2024-01-04 15:45:00|89.65|87.45|88.53|86.33|89.85|87.65|88.53|86.33|0
1704383400000|2024-01-04 15:50:00|88.6|86.4|88.98|86.78|89.56|87.36|88.6|86.4|0
1704383700000|2024-01-04 15:55:00|88.92|86.72|89.5|87.3|89.63|87.43|88.92|86.72|0
1704384000000|2024-01-04 16:00:00|89.37|87.17|88.98|86.78|89.37|87.17|88.72|86.52|0
1704384300000|2024-01-04 16:05:00|88.91|86.71|88.66|86.46|89.17|86.97|88.66|86.46|0
1704384600000|2024-01-04 16:10:00|88.72|86.52|87.19|84.99|88.72|86.52|87.06|84.86|0
1704384900000|2024-01-04 16:15:00|87.12|84.92|87.46|85.26|88|85.8|86.77|84.57|0
1704385200000|2024-01-04 16:20:00|87.52|85.32|86.95|84.75|87.52|85.32|86.95|84.75|0
1704385500000|2024-01-04 16:25:00|87.02|84.82|87.65|85.45|87.65|85.45|86.7|84.5|0
1704385800000|2024-01-04 16:30:00|87.49|85.29|87.96|85.76|88.28|86.08|87.33|85.13|0
1704386100000|2024-01-04 16:35:00|88.03|85.83|87.71|85.51|88.03|85.83|87.07|84.87|0
1704386400000|2024-01-04 16:40:00|87.77|85.57|88.41|86.21|88.47|86.27|87.77|85.57|0
1704386700000|2024-01-04 16:45:00|88.47|86.27|89.05|86.85|89.11|86.91|88.15|85.95|0
1704387000000|2024-01-04 16:50:00|89.24|87.04|89.82|87.62|90.47|88.27|89.24|87.04|0
1704387300000|2024-01-04 16:55:00|89.95|87.75|89.95|87.75|90.08|87.88|89.56|87.36|0
1704387600000|2024-01-04 17:00:00|89.88|87.68|90.34|88.14|91.06|88.86|89.63|87.43|0
1704387900000|2024-01-04 17:05:00|90.4|88.2|90.53|88.33|90.79|88.59|90.01|87.81|0
1704388200000|2024-01-04 17:10:00|90.6|88.4|90.25|88.05|90.6|88.4|89.06|86.86|0
1704388500000|2024-01-04 17:15:00|90.18|87.98|90.18|87.98|90.7|88.5|90.18|87.98|0
1704388800000|2024-01-04 17:20:00|90.25|88.05|90.57|88.37|90.64|88.44|89.73|87.53|0
1704389100000|2024-01-04 17:25:00|90.44|88.24|90.24|88.04|90.57|88.37|89.92|87.72|0
1704389400000|2024-01-04 17:30:00|90.18|87.98|91.22|89.02|91.49|89.29|90.18|87.98|0
1704389700000|2024-01-04 17:35:00|91.29|89.09|90.7|88.5|91.55|89.35|90.57|88.37|0
1704390000000|2024-01-04 17:40:00|90.76|88.56|91.75|89.55|91.88|89.68|90.7|88.5|0
1704390300000|2024-01-04 17:45:00|91.85|89.65|91.81|89.61|92.61|90.41|91.75|89.55|0
1704390600000|2024-01-04 17:50:00|91.74|89.54|90.79|88.59|92.27|90.07|90.73|88.53|0
1704390900000|2024-01-04 17:55:00|90.92|88.72|90.92|88.72|91.55|89.35|90.86|88.66|0
1704391200000|2024-01-04 18:00:00|90.99|88.79|90.66|88.46|91.19|88.99|90.66|88.46|0
1704391500000|2024-01-04 18:05:00|90.72|88.52|90.53|88.33|90.99|88.79|90.33|88.13|0
1704391800000|2024-01-04 18:10:00|90.66|88.46|90.67|88.47|91.31|89.11|90.46|88.26|0
1704392100000|2024-01-04 18:15:00|90.8|88.6|90.86|88.66|91.12|88.92|90.4|88.2|0
1704392400000|2024-01-04 18:20:00|90.93|88.73|90.66|88.46|90.99|88.79|90.33|88.13|0
1704392700000|2024-01-04 18:25:00|90.6|88.4|90.33|88.13|90.73|88.53|90.2|88|0
1704393000000|2024-01-04 18:30:00|90.27|88.07|90.46|88.26|90.66|88.46|90.07|87.87|0
1704393300000|2024-01-04 18:35:00|90.4|88.2|90.59|88.39|90.99|88.79|90.2|88|0
1704393600000|2024-01-04 18:40:00|90.53|88.33|90.2|88|90.85|88.65|90.13|87.93|0
1704393900000|2024-01-04 18:45:00|90.13|87.93|90.33|88.13|90.52|88.32|90.04|87.84|0
1704394200000|2024-01-04 18:50:00|90.26|88.06|90.32|88.12|90.32|88.12|89.53|87.33|0
1704394500000|2024-01-04 18:55:00|90.38|88.18|90.51|88.31|90.78|88.58|89.92|87.72|0
1704394800000|2024-01-04 19:00:00|90.45|88.25|90.77|88.57|90.84|88.64|89.86|87.66|0
1704395100000|2024-01-04 19:05:00|90.84|88.64|91.1|88.9|91.1|88.9|90.51|88.31|0
1704395400000|2024-01-04 19:10:00|91.03|88.83|90.69|88.49|91.69|89.49|90.5|88.3|0
1704395700000|2024-01-04 19:15:00|90.56|88.36|91.19|88.99|91.19|88.99|90.3|88.1|0
1704396000000|2024-01-04 19:20:00|91.35|89.15|91.75|89.55|91.88|89.68|90.89|88.69|0
1704396300000|2024-01-04 19:25:00|91.71|89.51|91.81|89.61|92.01|89.81|91.35|89.15|0
1704396600000|2024-01-04 19:30:00|91.88|89.68|91.74|89.54|92.21|90.01|91.61|89.41|0
1704396900000|2024-01-04 19:35:00|91.81|89.61|92.01|89.81|92.21|90.01|91.74|89.54|0
1704397200000|2024-01-04 19:40:00|91.94|89.74|92.4|90.2|92.47|90.27|91.94|89.74|0
1704397500000|2024-01-04 19:45:00|92.54|90.34|91.6|89.4|92.87|90.67|91.6|89.4|0
1704397800000|2024-01-04 19:50:00|91.54|89.34|91.14|88.94|91.54|89.34|90.74|88.54|0
1704398100000|2024-01-04 19:55:00|91.07|88.87|91.47|89.27|91.8|89.6|90.74|88.54|0
1704398400000|2024-01-04 20:00:00|91.4|89.2|92.06|89.86|92.26|90.06|91.34|89.14|0
1704398700000|2024-01-04 20:05:00|92|89.8|90.74|88.54|92|89.8|90.61|88.41|0
1704399000000|2024-01-04 20:10:00|90.67|88.47|91.73|89.53|91.73|89.53|90.61|88.41|0
1704399300000|2024-01-04 20:15:00|91.66|89.46|92.46|90.26|93.06|90.86|91.66|89.46|0
1704399600000|2024-01-04 20:20:00|92.53|90.33|92.66|90.46|92.93|90.73|92.26|90.06|0
1704399900000|2024-01-04 20:25:00|92.72|90.52|92.66|90.46|93.06|90.86|92.45|90.25|0
1704400200000|2024-01-04 20:30:00|92.59|90.39|91.92|89.72|92.79|90.59|91.46|89.26|0
1704400500000|2024-01-04 20:35:00|91.85|89.65|91.85|89.65|92.05|89.85|91.59|89.39|0
1704400800000|2024-01-04 20:40:00|91.72|89.52|91.77|89.57|92.38|90.18|91.59|89.39|0
1704401100000|2024-01-04 20:45:00|91.64|89.44|93.04|90.84|93.04|90.84|91.3|89.1|0
1704401400000|2024-01-04 20:50:00|93.11|90.91|94.7|92.5|95.25|93.05|93.11|90.91|0
1704401700000|2024-01-04 20:55:00|94.53|92.33|94.78|92.58|95.21|93.01|93.02|90.82|0
1704402000000|2024-01-04 21:00:00|94.3|92.1|93.82|91.62|95.12|92.92|93.82|91.62|0
1704402300000|2024-01-04 21:05:00|93.76|91.56|94.37|92.17|94.37|92.17|93.55|91.35|0
1704402600000|2024-01-04 21:10:00|94.3|92.1|94.84|92.64|94.84|92.64|94.16|91.96|0
1704402900000|2024-01-04 21:15:00|94.8|92.4|94.67|92.27|94.8|92.4|94.53|92.13|0
1704403200000|2024-01-04 21:20:00|94.6|92.2|94.09|91.69|94.6|92.2|94.09|91.69|0
1704403500000|2024-01-04 21:25:00|94.12|91.72|94.05|91.65|94.26|91.86|93.98|91.58|0
1704403800000|2024-01-04 21:30:00|94.12|91.72|93.91|91.51|94.12|91.72|93.91|91.51|0
1704404100000|2024-01-04 21:35:00|93.85|91.45|93.91|91.51|94.05|91.65|93.84|91.44|0
1704404400000|2024-01-04 21:40:00|93.95|91.55|93.84|91.44|93.98|91.58|93.84|91.44|0
1704404700000|2024-01-04 21:45:00|93.77|91.37|93.84|91.44|93.98|91.58|93.64|91.24|0
1704405000000|2024-01-04 21:50:00|93.88|91.48|94.04|91.64|94.11|91.71|93.84|91.44|0
1704405300000|2024-01-04 21:55:00|94.11|91.71|93.94|91.54|94.18|91.78|93.87|91.47|0
1704405600000|2024-01-04 22:00:00|93.97|91.57|93.93|91.53|93.99|91.59|93.88|91.48|0
1704405900000|2024-01-04 22:05:00|93.94|91.54|93.88|91.48|93.94|91.54|93.86|91.46|0
1704406200000|2024-01-04 22:10:00|93.93|91.53|93.93|91.53|93.93|91.53|93.93|91.53|0
1704406500000|2024-01-04 22:15:00|93.86|91.46|93.85|91.45|93.86|91.46|93.85|91.45|0
1704406800000|2024-01-04 22:20:00|93.83|91.43|93.77|91.37|93.83|91.43|93.68|91.28|0
1704407100000|2024-01-04 22:25:00|93.76|91.36|93.77|91.37|93.77|91.37|93.68|91.28|0
1704407400000|2024-01-04 22:30:00|93.76|91.36|93.77|91.37|93.78|91.38|93.76|91.36|0
1704407700000|2024-01-04 22:35:00|93.7|91.3|93.7|91.3|93.77|91.37|93.7|91.3|0
1704408000000|2024-01-04 22:40:00|93.77|91.37|93.74|91.34|93.77|91.37|93.72|91.32|0
1704408300000|2024-01-04 22:45:00|93.75|91.35|93.77|91.37|93.77|91.37|93.74|91.34|0
1704408600000|2024-01-04 22:50:00|93.75|91.35|93.77|91.37|93.77|91.37|93.74|91.34|0
1704408900000|2024-01-04 22:55:00|93.71|91.31|93.66|91.26|93.71|91.31|93.61|91.21|0
1704409200000|2024-01-04 23:00:00|93.51|91.11|93.34|90.94|93.51|91.11|93.07|90.67|0
1704409500000|2024-01-04 23:05:00|93.27|90.87|93.2|90.8|93.34|90.94|93.14|90.74|0
1704409800000|2024-01-04 23:10:00|93.14|90.74|92.9|90.5|93.27|90.87|92.87|90.47|0
1704410100000|2024-01-04 23:15:00|92.93|90.53|93|90.6|93|90.6|92.73|90.33|0
1704410400000|2024-01-04 23:20:00|92.97|90.57|93.06|90.66|93.13|90.73|92.93|90.53|0
1704410700000|2024-01-04 23:25:00|93.13|90.73|93.2|90.8|93.2|90.8|93.06|90.66|0
1704411000000|2024-01-04 23:30:00|93.13|90.73|93.03|90.63|93.33|90.93|92.99|90.59|0
1704411300000|2024-01-04 23:35:00|92.99|90.59|92.92|90.52|93.03|90.63|92.86|90.46|0
1704411600000|2024-01-04 23:40:00|92.96|90.56|93.19|90.79|93.19|90.79|92.92|90.52|0
1704411900000|2024-01-04 23:45:00|93.12|90.72|93.12|90.72|93.12|90.72|93.05|90.65|0
1704412200000|2024-01-04 23:50:00|93.19|90.79|93.32|90.92|93.36|90.96|93.19|90.79|0
1704412500000|2024-01-04 23:55:00|93.25|90.85|93.39|90.99|93.46|91.06|93.25|90.85|0
1704412800000|2024-01-05 00:00:00|93.42|91.02|93.52|91.12|93.66|91.26|93.42|91.02|0
1704413100000|2024-01-05 00:05:00|93.45|91.05|93.38|90.98|93.52|91.12|93.32|90.92|0
1704413400000|2024-01-05 00:10:00|93.45|91.05|93.31|90.91|93.52|91.12|93.25|90.85|0
1704413700000|2024-01-05 00:15:00|93.25|90.85|93.11|90.71|93.38|90.98|93.11|90.71|0
1704414000000|2024-01-05 00:20:00|93.18|90.78|93.18|90.78|93.18|90.78|92.98|90.58|0
1704414300000|2024-01-05 00:25:00|93.24|90.84|93.24|90.84|93.38|90.98|93.24|90.84|0
1704414600000|2024-01-05 00:30:00|93.21|90.81|92.97|90.57|93.24|90.84|92.9|90.5|0
1704414900000|2024-01-05 00:35:00|92.9|90.5|93|90.6|93.04|90.64|92.9|90.5|0
1704415200000|2024-01-05 00:40:00|93.04|90.64|93.03|90.63|93.04|90.64|92.97|90.57|0
1704415500000|2024-01-05 00:45:00|92.97|90.57|93.03|90.63|93.1|90.7|92.9|90.5|0
1704415800000|2024-01-05 00:50:00|92.97|90.57|93.1|90.7|93.1|90.7|92.97|90.57|0
1704416100000|2024-01-05 00:55:00|93.13|90.73|93.37|90.97|93.37|90.97|93.13|90.73|0
1704416400000|2024-01-05 01:00:00|93.3|90.9|93.36|90.96|93.43|91.03|93.16|90.76|0
1704416700000|2024-01-05 01:05:00|93.4|91|93.3|90.9|93.43|91.03|93.3|90.9|0
1704417000000|2024-01-05 01:10:00|93.23|90.83|92.89|90.49|93.29|90.89|92.89|90.49|0
1704417300000|2024-01-05 01:15:00|92.82|90.42|93.02|90.62|93.16|90.76|92.82|90.42|0
1704417600000|2024-01-05 01:20:00|93.09|90.69|93.42|91.02|93.63|91.23|93.02|90.62|0
1704417900000|2024-01-05 01:25:00|93.36|90.96|92.7|90.3|93.63|91.23|92.7|90.3|0
1704418200000|2024-01-05 01:30:00|92.66|90.46|92.66|90.46|93|90.8|92.6|90.4|0
1704418500000|2024-01-05 01:35:00|92.63|90.43|92.39|90.19|92.73|90.53|92.39|90.19|0
1704418800000|2024-01-05 01:40:00|92.46|90.26|92.32|90.12|92.59|90.39|92.32|90.12|0
1704419100000|2024-01-05 01:45:00|92.26|90.06|92.25|90.05|92.39|90.19|92.05|89.85|0
1704419400000|2024-01-05 01:50:00|92.32|90.12|92.45|90.25|92.52|90.32|92.25|90.05|0
1704419700000|2024-01-05 01:55:00|92.49|90.29|92.32|90.12|92.52|90.32|92.32|90.12|0
1704420000000|2024-01-05 02:00:00|92.38|90.18|92.52|90.32|92.72|90.52|92.38|90.18|0
1704420300000|2024-01-05 02:05:00|92.45|90.25|92.52|90.32|92.58|90.38|92.45|90.25|0
1704420600000|2024-01-05 02:10:00|92.51|90.31|92.71|90.51|92.71|90.51|92.51|90.31|0
1704420900000|2024-01-05 02:15:00|92.65|90.45|92.71|90.51|92.71|90.51|92.65|90.45|0
1704421200000|2024-01-05 02:20:00|92.65|90.45|92.51|90.31|92.78|90.58|92.48|90.28|0
1704421500000|2024-01-05 02:25:00|92.48|90.28|92.58|90.38|92.64|90.44|92.38|90.18|0
1704421800000|2024-01-05 02:30:00|92.57|90.37|92.64|90.44|92.64|90.44|92.51|90.31|0
1704422100000|2024-01-05 02:35:00|92.57|90.37|92.64|90.44|92.71|90.51|92.57|90.37|0
1704422400000|2024-01-05 02:40:00|92.71|90.51|92.91|90.71|92.91|90.71|92.64|90.44|0
1704422700000|2024-01-05 02:45:00|92.84|90.64|92.97|90.77|92.97|90.77|92.77|90.57|0
1704423000000|2024-01-05 02:50:00|92.9|90.7|92.77|90.57|92.97|90.77|92.77|90.57|0
1704423300000|2024-01-05 02:55:00|92.8|90.6|92.94|90.74|92.97|90.77|92.77|90.57|0
1704423600000|2024-01-05 03:00:00|92.9|90.7|92.76|90.56|92.9|90.7|92.76|90.56|0
1704423900000|2024-01-05 03:05:00|92.83|90.63|92.83|90.63|92.83|90.63|92.76|90.56|0
1704424200000|2024-01-05 03:10:00|92.76|90.56|92.83|90.63|92.9|90.7|92.76|90.56|0
1704424500000|2024-01-05 03:15:00|92.76|90.56|92.76|90.56|92.83|90.63|92.76|90.56|0
1704424800000|2024-01-05 03:20:00|92.69|90.49|92.76|90.56|92.76|90.56|92.69|90.49|0
1704425100000|2024-01-05 03:25:00|92.72|90.52|92.69|90.49|92.76|90.56|92.62|90.42|0
1704425400000|2024-01-05 03:30:00|92.66|90.46|92.75|90.55|92.75|90.55|92.66|90.46|0
1704425700000|2024-01-05 03:35:00|92.82|90.62|92.92|90.72|92.95|90.75|92.75|90.55|0
1704426000000|2024-01-05 03:40:00|92.89|90.69|93.09|90.89|93.16|90.96|92.89|90.69|0
1704426300000|2024-01-05 03:45:00|93.05|90.85|92.95|90.75|93.05|90.85|92.88|90.68|0
1704426600000|2024-01-05 03:50:00|93.02|90.82|93.08|90.88|93.08|90.88|93.02|90.82|0
1704426900000|2024-01-05 03:55:00|93.02|90.82|93.08|90.88|93.15|90.95|93.02|90.82|0
1704427200000|2024-01-05 04:00:00|93.01|90.81|93.01|90.81|93.05|90.85|92.88|90.68|0
1704427500000|2024-01-05 04:05:00|93.05|90.85|92.81|90.61|93.05|90.85|92.81|90.61|0
1704427800000|2024-01-05 04:10:00|92.74|90.54|92.6|90.4|92.81|90.61|92.6|90.4|0
1704428100000|2024-01-05 04:15:00|92.64|90.44|92.6|90.4|92.74|90.54|92.6|90.4|0
1704428400000|2024-01-05 04:20:00|92.57|90.37|92.6|90.4|92.6|90.4|92.53|90.33|0
1704428700000|2024-01-05 04:25:00|92.53|90.33|92.43|90.23|92.53|90.33|92.4|90.2|0
1704429000000|2024-01-05 04:30:00|92.4|90.2|92.53|90.33|92.53|90.33|92.4|90.2|0
1704429300000|2024-01-05 04:35:00|92.6|90.4|92.6|90.4|92.6|90.4|92.53|90.33|0
1704429600000|2024-01-05 04:40:00|92.56|90.36|92.86|90.66|92.86|90.66|92.53|90.33|0
1704429900000|2024-01-05 04:45:00|92.93|90.73|92.86|90.66|93|90.8|92.79|90.59|0
1704430200000|2024-01-05 04:50:00|92.9|90.7|93.23|91.03|93.26|91.06|92.9|90.7|0
1704430500000|2024-01-05 04:55:00|93.2|91|93.13|90.93|93.2|91|92.99|90.79|0
1704430800000|2024-01-05 05:00:00|93.2|91|93.06|90.86|93.2|91|93.06|90.86|0
1704431100000|2024-01-05 05:05:00|93.13|90.93|93.19|90.99|93.26|91.06|93.13|90.93|0
1704431400000|2024-01-05 05:10:00|93.12|90.92|93.19|90.99|93.33|91.13|93.12|90.92|0
1704431700000|2024-01-05 05:15:00|93.12|90.92|93.26|91.06|93.32|91.12|93.12|90.92|0
1704432000000|2024-01-05 05:20:00|93.32|91.12|93.73|91.53|93.8|91.6|93.32|91.12|0
1704432300000|2024-01-05 05:25:00|93.8|91.6|93.52|91.32|93.8|91.6|93.46|91.26|0
1704432600000|2024-01-05 05:30:00|93.46|91.26|93.52|91.32|93.52|91.32|93.39|91.19|0
1704432900000|2024-01-05 05:35:00|93.59|91.39|93.38|91.18|93.59|91.39|93.38|91.18|0
1704433200000|2024-01-05 05:40:00|93.45|91.25|93.31|91.11|93.45|91.25|93.31|91.11|0
1704433500000|2024-01-05 05:45:00|93.38|91.18|93.52|91.32|93.65|91.45|93.38|91.18|0
1704433800000|2024-01-05 05:50:00|93.48|91.28|93.51|91.31|93.58|91.38|93.45|91.25|0
1704434100000|2024-01-05 05:55:00|93.45|91.25|93.62|91.42|93.65|91.45|93.38|91.18|0
1704434400000|2024-01-05 06:00:00|93.58|91.38|93.37|91.17|93.65|91.45|93.24|91.04|0
1704434700000|2024-01-05 06:05:00|93.31|91.11|93.61|91.41|93.78|91.58|93.31|91.11|0
1704435000000|2024-01-05 06:10:00|93.58|91.38|93.78|91.58|93.85|91.65|93.58|91.38|0
1704435300000|2024-01-05 06:15:00|93.81|91.61|94.12|91.92|94.19|91.99|93.81|91.61|0
1704435600000|2024-01-05 06:20:00|94.05|91.85|93.98|91.78|94.12|91.92|93.91|91.71|0
1704435900000|2024-01-05 06:25:00|93.95|91.75|94.18|91.98|94.18|91.98|93.84|91.64|0
1704436200000|2024-01-05 06:30:00|94.25|92.05|94.59|92.39|94.66|92.46|94.18|91.98|0
1704436500000|2024-01-05 06:35:00|94.66|92.46|95.2|93|95.2|93|94.66|92.46|0
1704436800000|2024-01-05 06:40:00|95.14|92.94|95.55|93.35|95.69|93.49|94.93|92.73|0
1704437100000|2024-01-05 06:45:00|95.48|93.28|95.13|92.93|95.48|93.28|95.13|92.93|0
1704437400000|2024-01-05 06:50:00|95.06|92.86|95.27|93.07|95.27|93.07|94.99|92.79|0
1704437700000|2024-01-05 06:55:00|95.2|93|94.89|92.69|95.27|93.07|94.79|92.59|0
1704438000000|2024-01-05 07:00:00|94.85|92.65|94.85|92.65|95.06|92.86|94.79|92.59|0
1704438300000|2024-01-05 07:05:00|94.78|92.58|94.92|92.72|95.2|93|94.78|92.58|0
1704438600000|2024-01-05 07:10:00|94.95|92.75|94.64|92.44|95.12|92.92|94.57|92.37|0
1704438900000|2024-01-05 07:15:00|94.57|92.37|94.44|92.24|94.88|92.68|94.3|92.1|0
1704439200000|2024-01-05 07:20:00|94.37|92.17|94.3|92.1|94.44|92.24|94.23|92.03|0
1704439500000|2024-01-05 07:25:00|94.37|92.17|94.3|92.1|94.5|92.3|94.3|92.1|0
1704439800000|2024-01-05 07:30:00|94.23|92.03|94.23|92.03|94.36|92.16|94.16|91.96|0
1704440100000|2024-01-05 07:35:00|94.29|92.09|94.7|92.5|94.74|92.54|94.29|92.09|0
1704440400000|2024-01-05 07:40:00|94.67|92.47|95.25|93.05|95.25|93.05|94.63|92.43|0
1704440700000|2024-01-05 07:45:00|95.22|93.02|95.15|92.95|95.39|93.19|94.97|92.77|0
1704441000000|2024-01-05 07:50:00|95.11|92.91|95.45|93.25|95.45|93.25|95.04|92.84|0
1704441300000|2024-01-05 07:55:00|95.38|93.18|95.59|93.39|95.8|93.6|95.25|93.05|0
1704441600000|2024-01-05 08:00:00|95.66|93.46|95.11|92.91|95.66|93.46|95.11|92.91|0
1704441900000|2024-01-05 08:05:00|95.04|92.84|95.03|92.83|95.38|93.18|94.97|92.77|0
1704442200000|2024-01-05 08:10:00|94.97|92.77|94.55|92.35|95.24|93.04|94.35|92.15|0
1704442500000|2024-01-05 08:15:00|94.48|92.28|94.66|92.46|94.69|92.49|94.42|92.22|0
1704442800000|2024-01-05 08:20:00|94.69|92.49|94.55|92.35|94.76|92.56|94.14|91.94|0
1704443100000|2024-01-05 08:25:00|94.48|92.28|94.62|92.42|94.62|92.42|94.11|91.91|0
1704443400000|2024-01-05 08:30:00|94.68|92.48|94.96|92.76|95.23|93.03|94.68|92.48|0
1704443700000|2024-01-05 08:35:00|95.03|92.83|94.89|92.69|95.03|92.83|94.48|92.28|0
1704444000000|2024-01-05 08:40:00|94.75|92.55|94.75|92.55|94.82|92.62|94.34|92.14|0
1704444300000|2024-01-05 08:45:00|94.71|92.51|94.88|92.68|95.02|92.82|94.61|92.41|0
1704444600000|2024-01-05 08:50:00|94.95|92.75|95.43|93.23|95.5|93.3|94.81|92.61|0
1704444900000|2024-01-05 08:55:00|95.5|93.3|95.43|93.23|95.5|93.3|95.22|93.02|0
1704445200000|2024-01-05 09:00:00|95.5|93.3|96.12|93.92|96.12|93.92|95.15|92.95|0
1704445500000|2024-01-05 09:05:00|96.26|94.06|96.39|94.19|96.67|94.47|96.19|93.99|0
1704445800000|2024-01-05 09:10:00|96.32|94.12|96.11|93.91|96.39|94.19|96.05|93.85|0
1704446100000|2024-01-05 09:15:00|96.18|93.98|95.49|93.29|96.39|94.19|95.49|93.29|0
1704446400000|2024-01-05 09:20:00|95.46|93.26|95.21|93.01|95.46|93.26|95.01|92.81|0
1704446700000|2024-01-05 09:25:00|95.28|93.08|95.49|93.29|95.49|93.29|95.14|92.94|0
1704447000000|2024-01-05 09:30:00|95.42|93.22|96.21|94.01|96.21|94.01|95.21|93.01|0
1704447300000|2024-01-05 09:35:00|96.15|93.95|96.91|94.71|96.91|94.71|96.04|93.84|0
1704447600000|2024-01-05 09:40:00|96.84|94.64|97.25|95.05|97.32|95.12|96.77|94.57|0
1704447900000|2024-01-05 09:45:00|97.11|94.91|96.83|94.63|97.18|94.98|96.83|94.63|0
1704448200000|2024-01-05 09:50:00|96.87|94.67|96.97|94.77|97.11|94.91|96.83|94.63|0
1704448500000|2024-01-05 09:55:00|96.9|94.7|97.11|94.91|97.18|94.98|96.83|94.63|0
1704448800000|2024-01-05 10:00:00|97.18|94.98|96.9|94.7|97.18|94.98|96.9|94.7|0
1704449100000|2024-01-05 10:05:00|96.97|94.77|96.97|94.77|97.25|95.05|96.62|94.42|0
1704449400000|2024-01-05 10:10:00|96.9|94.7|96.69|94.49|96.9|94.7|96.48|94.28|0
1704449700000|2024-01-05 10:15:00|96.76|94.56|96.93|94.73|97.03|94.83|96.68|94.48|0
1704450000000|2024-01-05 10:20:00|96.96|94.76|97.03|94.83|97.17|94.97|96.82|94.62|0
1704450300000|2024-01-05 10:25:00|97.07|94.87|97.31|95.11|97.52|95.32|97.03|94.83|0
1704450600000|2024-01-05 10:30:00|97.34|95.14|97.38|95.18|97.52|95.32|97.17|94.97|0
1704450900000|2024-01-05 10:35:00|97.45|95.25|97.51|95.31|97.52|95.32|97.31|95.11|0
1704451200000|2024-01-05 10:40:00|97.44|95.24|97.44|95.24|97.65|95.45|97.09|94.89|0
1704451500000|2024-01-05 10:45:00|97.51|95.31|97.93|95.73|97.93|95.73|97.51|95.31|0
1704451800000|2024-01-05 10:50:00|98|95.8|97.44|95.24|98.35|96.15|97.44|95.24|0
1704452100000|2024-01-05 10:55:00|97.51|95.31|97.09|94.89|97.58|95.38|97.02|94.82|0
1704452400000|2024-01-05 11:00:00|97.12|94.92|96.67|94.47|97.16|94.96|96.67|94.47|0
1704452700000|2024-01-05 11:05:00|96.74|94.54|97.01|94.81|97.08|94.88|96.67|94.47|0
1704453000000|2024-01-05 11:10:00|96.94|94.74|97.43|95.23|97.43|95.23|96.73|94.53|0
1704453300000|2024-01-05 11:15:00|97.36|95.16|97.36|95.16|97.5|95.3|97.15|94.95|0
1704453600000|2024-01-05 11:20:00|97.29|95.09|97.71|95.51|97.71|95.51|97.15|94.95|0
1704453900000|2024-01-05 11:25:00|97.64|95.44|98.27|96.07|98.3|96.1|97.29|95.09|0
1704454200000|2024-01-05 11:30:00|98.2|96|98.76|96.56|98.83|96.63|98.13|95.93|0
1704454500000|2024-01-05 11:35:00|98.8|96.6|98.48|96.28|99.04|96.84|98.48|96.28|0
1704454800000|2024-01-05 11:40:00|98.55|96.35|98.4|96.2|98.69|96.49|98.26|96.06|0
1704455100000|2024-01-05 11:45:00|98.44|96.24|98.1|95.9|98.44|96.24|97.22|95.02|0
1704455400000|2024-01-05 11:50:00|98.06|95.86|98.03|95.83|98.1|95.9|97.75|95.55|0
1704455700000|2024-01-05 11:55:00|97.92|95.72|97.36|95.16|97.96|95.76|97.32|95.12|0
1704456000000|2024-01-05 12:00:00|97.39|95.19|97.32|95.12|97.39|95.19|97.04|94.84|0
1704456300000|2024-01-05 12:05:00|97.39|95.19|97.95|95.75|97.95|95.75|97.39|95.19|0
1704456600000|2024-01-05 12:10:00|97.92|95.72|97.18|94.98|97.95|95.75|97.18|94.98|0
1704456900000|2024-01-05 12:15:00|97.25|95.05|96.97|94.77|97.32|95.12|96.97|94.77|0
1704457200000|2024-01-05 12:20:00|97.04|94.84|96.83|94.63|97.31|95.11|96.83|94.63|0
1704457500000|2024-01-05 12:25:00|96.9|94.7|96.82|94.62|97.1|94.9|96.68|94.48|0
1704457800000|2024-01-05 12:30:00|96.89|94.69|96.82|94.62|96.89|94.69|96.61|94.41|0
1704458100000|2024-01-05 12:35:00|96.75|94.55|96.96|94.76|96.96|94.76|96.44|94.24|0
1704458400000|2024-01-05 12:40:00|96.89|94.69|96.89|94.69|97.1|94.9|96.75|94.55|0
1704458700000|2024-01-05 12:45:00|96.82|94.62|97.44|95.24|97.44|95.24|96.68|94.48|0
1704459000000|2024-01-05 12:50:00|97.48|95.28|97.51|95.31|98.15|95.95|97.3|95.1|0
1704459300000|2024-01-05 12:55:00|97.58|95.38|97.58|95.38|97.72|95.52|97.48|95.28|0
1704459600000|2024-01-05 13:00:00|97.55|95.35|98.28|96.08|98.49|96.29|97.51|95.31|0
1704459900000|2024-01-05 13:05:00|98.21|96.01|97.93|95.73|98.42|96.22|97.79|95.59|0
1704460200000|2024-01-05 13:10:00|97.86|95.66|97.09|94.89|97.93|95.73|97.09|94.89|0
1704460500000|2024-01-05 13:15:00|97.02|94.82|95.8|93.6|97.02|94.82|95.49|93.29|0
1704460800000|2024-01-05 13:20:00|95.83|93.63|96.59|94.39|97.01|94.81|95.7|93.5|0
1704461100000|2024-01-05 13:25:00|96.63|94.43|96.63|94.43|97.01|94.81|96.25|94.05|0
1704461400000|2024-01-05 13:30:00|97.85|95.65|99.62|97.42|101.56|99.36|97.85|95.65|0
1704461700000|2024-01-05 13:35:00|99.55|97.35|99.14|96.94|101.48|99.28|99.05|96.85|0
1704462000000|2024-01-05 13:40:00|99.5|97.3|97.37|95.17|99.5|97.3|97.37|95.17|0
1704462300000|2024-01-05 13:45:00|97.58|95.38|98.23|96.03|98.73|96.53|97.32|95.12|0
1704462600000|2024-01-05 13:50:00|98.09|95.89|94.97|92.77|98.09|95.89|94.9|92.7|0
1704462900000|2024-01-05 13:55:00|95.24|93.04|95.59|93.39|96.35|94.15|95.24|93.04|0
1704463200000|2024-01-05 14:00:00|95.52|93.32|93.66|91.46|95.62|93.42|93.66|91.46|0
1704463500000|2024-01-05 14:05:00|93.8|91.6|94.55|92.35|94.55|92.35|93.39|91.19|0
1704463800000|2024-01-05 14:10:00|94.41|92.21|94.55|92.35|94.82|92.62|93.8|91.6|0
1704464100000|2024-01-05 14:15:00|94.62|92.42|93.79|91.59|94.62|92.42|93.18|90.98|0
1704464400000|2024-01-05 14:20:00|93.86|91.66|93.25|91.05|94|91.8|92.91|90.71|0
1704464700000|2024-01-05 14:25:00|93.28|91.08|92.77|90.57|93.59|91.39|92.16|89.96|0
1704465000000|2024-01-05 14:30:00|92.7|90.5|90.5|88.3|93.59|91.39|90.5|88.3|0
1704465300000|2024-01-05 14:35:00|90.57|88.37|90.96|88.76|90.96|88.76|89.77|87.57|0
1704465600000|2024-01-05 14:40:00|91.3|89.1|90.67|88.47|91.9|89.7|90.23|88.03|0
1704465900000|2024-01-05 14:45:00|90.64|88.44|89.71|87.51|90.64|88.44|89.58|87.38|0
1704466200000|2024-01-05 14:50:00|89.64|87.44|89.71|87.51|89.97|87.77|89.25|87.05|0
1704466500000|2024-01-05 14:55:00|89.64|87.44|90.4|88.2|90.7|88.5|89.51|87.31|0
1704466800000|2024-01-05 15:00:00|89.41|87.21|86.26|84.06|89.54|87.34|86|83.8|0
1704467100000|2024-01-05 15:05:00|86.13|83.93|85.11|82.91|86.39|84.19|84.8|82.6|0
1704467400000|2024-01-05 15:10:00|85.05|82.85|86.19|83.99|86.45|84.25|84.48|82.28|0
1704467700000|2024-01-05 15:15:00|86.22|84.02|86.89|84.69|87.67|85.47|86.22|84.02|0
1704468000000|2024-01-05 15:20:00|87.15|84.95|86.12|83.92|87.67|85.47|86.06|83.86|0
1704468300000|2024-01-05 15:25:00|86.09|83.89|86.83|84.63|86.96|84.76|85.68|83.48|0
1704468600000|2024-01-05 15:30:00|86.63|84.43|85.61|83.41|87.47|85.27|85.48|83.28|0
1704468900000|2024-01-05 15:35:00|85.67|83.47|86.12|83.92|86.25|84.05|85.42|83.22|0
1704469200000|2024-01-05 15:40:00|86.31|84.11|85.29|83.09|86.63|84.43|85.16|82.96|0
1704469500000|2024-01-05 15:45:00|85.42|83.22|85.48|83.28|85.73|83.53|84.91|82.71|0
1704469800000|2024-01-05 15:50:00|85.41|83.21|84.91|82.71|86.11|83.91|84.72|82.52|0
1704470100000|2024-01-05 15:55:00|84.84|82.64|85.09|82.89|85.6|83.4|84.59|82.39|0
1704470400000|2024-01-05 16:00:00|84.9|82.7|85.34|83.14|85.35|83.15|84.46|82.26|0
1704470700000|2024-01-05 16:05:00|85.22|83.02|85.47|83.27|86.17|83.97|84.9|82.7|0
1704471000000|2024-01-05 16:10:00|85.53|83.33|84.77|82.57|85.85|83.65|84.39|82.19|0
1704471300000|2024-01-05 16:15:00|84.71|82.51|86.97|84.77|88.08|85.88|84.33|82.13|0
1704471600000|2024-01-05 16:20:00|87|84.8|87.16|84.96|87.68|85.48|86.71|84.51|0
1704471900000|2024-01-05 16:25:00|87.1|84.9|87.74|85.54|87.94|85.74|86.77|84.57|0
1704472200000|2024-01-05 16:30:00|87.55|85.35|87.61|85.41|87.87|85.67|87.13|84.93|0
1704472500000|2024-01-05 16:35:00|87.48|85.28|87.93|85.73|88.13|85.93|87.42|85.22|0
1704472800000|2024-01-05 16:40:00|87.87|85.67|88.39|86.19|88.39|86.19|87.8|85.6|0
1704473100000|2024-01-05 16:45:00|88.42|86.22|88.91|86.71|89.11|86.91|88.06|85.86|0
1704473400000|2024-01-05 16:50:00|88.84|86.64|88.25|86.05|88.84|86.64|88.19|85.99|0
1704473700000|2024-01-05 16:55:00|88.29|86.09|88.71|86.51|89.04|86.84|88.19|85.99|0
1704474000000|2024-01-05 17:00:00|88.64|86.44|89.23|87.03|89.23|87.03|88.58|86.38|0
1704474300000|2024-01-05 17:05:00|89.3|87.1|91.76|89.56|91.83|89.63|89.17|86.97|0
1704474600000|2024-01-05 17:10:00|91.89|89.69|91.22|89.02|92.5|90.3|90.88|88.68|0
1704474900000|2024-01-05 17:15:00|91.15|88.95|91.75|89.55|91.82|89.62|90.82|88.62|0
1704475200000|2024-01-05 17:20:00|91.69|89.49|92.22|90.02|92.29|90.09|91.22|89.02|0
1704475500000|2024-01-05 17:25:00|92.16|89.96|92.42|90.22|92.76|90.56|91.75|89.55|0
1704475800000|2024-01-05 17:30:00|92.63|90.43|92.97|90.77|93.03|90.83|92.19|89.99|0
1704476100000|2024-01-05 17:35:00|92.83|90.63|92.15|89.95|93.03|90.83|91.34|89.14|0
1704476400000|2024-01-05 17:40:00|92.08|89.88|91.28|89.08|92.12|89.92|91.28|89.08|0
1704476700000|2024-01-05 17:45:00|91.34|89.14|92.15|89.95|92.15|89.95|91.07|88.87|0
1704477000000|2024-01-05 17:50:00|92.08|89.88|91.61|89.41|92.08|89.88|91.07|88.87|0
1704477300000|2024-01-05 17:55:00|91.54|89.34|92.01|89.81|92.01|89.81|91.27|89.07|0
1704477600000|2024-01-05 18:00:00|91.94|89.74|93.36|91.16|93.77|91.57|91.94|89.74|0
1704477900000|2024-01-05 18:05:00|93.43|91.23|92.11|89.91|93.5|91.3|90.76|88.56|0
1704478200000|2024-01-05 18:10:00|92.18|89.98|92.65|90.45|92.72|90.52|91.77|89.57|0
1704478500000|2024-01-05 18:15:00|92.45|90.25|93.19|90.99|93.26|91.06|92.45|90.25|0
1704478800000|2024-01-05 18:20:00|93.06|90.86|91.97|89.77|93.06|90.86|91.97|89.77|0
1704479100000|2024-01-05 18:25:00|91.9|89.7|90.08|87.88|91.9|89.7|90.08|87.88|0
1704479400000|2024-01-05 18:30:00|90.05|87.85|89.15|86.95|90.05|87.85|88.76|86.56|0
1704479700000|2024-01-05 18:35:00|89.19|86.99|87.97|85.77|89.48|87.28|87.9|85.7|0
1704480000000|2024-01-05 18:40:00|87.84|85.64|88.69|86.49|88.95|86.75|87.84|85.64|0
1704480300000|2024-01-05 18:45:00|88.75|86.55|88.42|86.22|88.82|86.62|87.96|85.76|0
1704480600000|2024-01-05 18:50:00|88.49|86.29|88.48|86.28|88.88|86.68|88.03|85.83|0
1704480900000|2024-01-05 18:55:00|88.55|86.35|88.61|86.41|88.75|86.55|88.09|85.89|0
1704481200000|2024-01-05 19:00:00|88.55|86.35|88.02|85.82|88.55|86.35|87.83|85.63|0
1704481500000|2024-01-05 19:05:00|87.96|85.76|87.76|85.56|88.09|85.89|87.43|85.23|0
1704481800000|2024-01-05 19:10:00|87.69|85.49|87.63|85.43|88.15|85.95|87.04|84.84|0
1704482100000|2024-01-05 19:15:00|87.69|85.49|89.07|86.87|89.4|87.2|87.37|85.17|0
1704482400000|2024-01-05 19:20:00|89|86.8|88.54|86.34|89.2|87|88.28|86.08|0
1704482700000|2024-01-05 19:25:00|88.61|86.41|89|86.8|89.13|86.93|88.41|86.21|0
1704483000000|2024-01-05 19:30:00|89.03|86.83|88.93|86.73|89.26|87.06|88.54|86.34|0
1704483300000|2024-01-05 19:35:00|88.87|86.67|89.39|87.19|89.39|87.19|88.21|86.01|0
1704483600000|2024-01-05 19:40:00|89.46|87.26|90.26|88.06|90.52|88.32|89.39|87.19|0
1704483900000|2024-01-05 19:45:00|90.19|87.99|90.99|88.79|91.13|88.93|89.99|87.79|0
1704484200000|2024-01-05 19:50:00|91.06|88.86|92.61|90.41|92.75|90.55|90.99|88.79|0
1704484500000|2024-01-05 19:55:00|92.68|90.48|92.82|90.62|93.23|91.03|92.21|90.01|0
1704484800000|2024-01-05 20:00:00|92.95|90.75|92.88|90.68|93.09|90.89|92.41|90.21|0
1704485100000|2024-01-05 20:05:00|93.02|90.82|92.47|90.27|93.09|90.89|92.2|90|0
1704485400000|2024-01-05 20:10:00|92.4|90.2|91.93|89.73|92.88|90.68|91.52|89.32|0
1704485700000|2024-01-05 20:15:00|92|89.8|92.54|90.34|92.67|90.47|91.86|89.66|0
1704486000000|2024-01-05 20:20:00|92.61|90.41|92.54|90.34|92.61|90.41|91.92|89.72|0
1704486300000|2024-01-05 20:25:00|92.47|90.27|92.33|90.13|93.49|91.29|92.26|90.06|0
1704486600000|2024-01-05 20:30:00|92.6|90.4|92.74|90.54|93.7|91.5|92.6|90.4|0
1704486900000|2024-01-05 20:35:00|92.67|90.47|92.33|90.13|92.7|90.5|92.05|89.85|0
1704487200000|2024-01-05 20:40:00|92.36|90.16|90.9|88.7|92.53|90.33|90.9|88.7|0
1704487500000|2024-01-05 20:45:00|90.5|88.3|90.17|87.97|91.51|89.31|90.17|87.97|0
1704487800000|2024-01-05 20:50:00|90.37|88.17|89.17|86.97|90.43|88.23|89.1|86.9|0
1704488100000|2024-01-05 20:55:00|88.97|86.77|89.76|87.56|89.9|87.7|88.71|86.51|0
1704488400000|2024-01-05 21:00:00|89.36|87.16|89.1|86.9|89.76|87.56|89.03|86.83|0
1704488700000|2024-01-05 21:05:00|89.03|86.83|89.1|86.9|89.23|87.03|88.77|86.57|0
1704489000000|2024-01-05 21:10:00|89.03|86.83|89.16|86.96|89.16|86.96|88.96|86.76|0
1704676500000|2024-01-08 01:15:00|87.77|85.37|87.64|85.24|87.77|85.37|87.58|85.18|0
1704676800000|2024-01-08 01:20:00|87.54|85.14|87.64|85.24|87.7|85.3|87.54|85.14|0
1704677100000|2024-01-08 01:25:00|87.67|85.27|87.96|85.56|87.96|85.56|87.64|85.24|0
1704696000000|2024-01-08 06:40:00|91.14|88.94|91.27|89.07|91.27|89.07|91.14|88.94|0
1704696300000|2024-01-08 06:45:00|91.24|89.04|91.13|88.93|91.34|89.14|91.13|88.93|0
1704696600000|2024-01-08 06:50:00|91.2|89|90.93|88.73|91.2|89|90.8|88.6|0
1704696900000|2024-01-08 06:55:00|91|88.8|91.06|88.86|91.06|88.86|90.93|88.73|0
1704697200000|2024-01-08 07:00:00|91|88.8|90.59|88.39|91|88.8|90.52|88.32|0
1704697500000|2024-01-08 07:05:00|90.52|88.32|90.05|87.85|90.52|88.32|89.85|87.65|0
1704697800000|2024-01-08 07:10:00|89.99|87.79|89.79|87.59|90.12|87.92|89.72|87.52|0
1704698100000|2024-01-08 07:15:00|89.82|87.62|90.38|88.18|90.38|88.18|89.79|87.59|0
1704698400000|2024-01-08 07:20:00|90.45|88.25|90.05|87.85|90.45|88.25|89.98|87.78|0
1704698700000|2024-01-08 07:25:00|90.12|87.92|90.11|87.91|90.18|87.98|89.98|87.78|0
1704699000000|2024-01-08 07:30:00|90.05|87.85|89.93|87.73|90.85|88.65|89.79|87.59|0
1704699300000|2024-01-08 07:35:00|89.96|87.76|90.46|88.26|90.46|88.26|89.93|87.73|0
1704699600000|2024-01-08 07:40:00|90.39|88.19|90.33|88.13|90.53|88.33|90.19|87.99|0
1704699900000|2024-01-08 07:45:00|90.19|87.99|89.82|87.62|90.19|87.99|89.66|87.46|0
1704700200000|2024-01-08 07:50:00|89.92|87.72|89.89|87.69|89.92|87.72|89.65|87.45|0
1704700500000|2024-01-08 07:55:00|89.85|87.65|90.25|88.05|90.32|88.12|89.72|87.52|0
1704700800000|2024-01-08 08:00:00|90.32|88.12|89.52|87.32|90.49|88.29|89.52|87.32|0
1704701100000|2024-01-08 08:05:00|89.58|87.38|90.18|87.98|90.52|88.32|89.58|87.38|0
1704701400000|2024-01-08 08:10:00|90.12|87.92|90.58|88.38|90.99|88.79|89.58|87.38|0
1704701700000|2024-01-08 08:15:00|90.52|88.32|89.51|87.31|90.65|88.45|89.24|87.04|0
1704702000000|2024-01-08 08:20:00|89.44|87.24|89.44|87.24|89.64|87.44|89.08|86.88|0
1704702300000|2024-01-08 08:25:00|89.38|87.18|89.37|87.17|89.91|87.71|89.24|87.04|0
1704702600000|2024-01-08 08:30:00|89.31|87.11|89.21|87.01|89.97|87.77|89.11|86.91|0
1704702900000|2024-01-08 08:35:00|89.24|87.04|89.3|87.1|89.64|87.44|89.11|86.91|0
1704703200000|2024-01-08 08:40:00|89.24|87.04|89.84|87.64|90.04|87.84|88.84|86.64|0
1704703500000|2024-01-08 08:45:00|89.77|87.57|89.43|87.23|90.1|87.9|89.43|87.23|0
1704703800000|2024-01-08 08:50:00|89.5|87.3|90.03|87.83|90.03|87.83|89.3|87.1|0
1704704100000|2024-01-08 08:55:00|90.1|87.9|90.43|88.23|90.5|88.3|89.93|87.73|0
1704704400000|2024-01-08 09:00:00|90.37|88.17|91.1|88.9|91.1|88.9|90.37|88.17|0
1704704700000|2024-01-08 09:05:00|91.17|88.97|90.53|88.33|91.31|89.11|90.5|88.3|0
1704705000000|2024-01-08 09:10:00|90.56|88.36|90.97|88.77|91.03|88.83|90.43|88.23|0
1704705300000|2024-01-08 09:15:00|91.03|88.83|91.3|89.1|91.3|89.1|90.56|88.36|0
1704705600000|2024-01-08 09:20:00|91.37|89.17|92.18|89.98|92.25|90.05|91.1|88.9|0
1704705900000|2024-01-08 09:25:00|92.25|90.05|92.45|90.25|92.59|90.39|91.88|89.68|0
1704706200000|2024-01-08 09:30:00|92.52|90.32|93.83|91.63|94.11|91.91|92.52|90.32|0
1704706500000|2024-01-08 09:35:00|93.9|91.7|93.55|91.35|94.21|92.01|93.27|91.07|0
1704706800000|2024-01-08 09:40:00|93.62|91.42|92.72|90.52|93.62|91.42|92.65|90.45|0
1704707100000|2024-01-08 09:45:00|92.79|90.59|92.14|89.94|92.79|90.59|91.9|89.7|0
1704707400000|2024-01-08 09:50:00|92.11|89.91|91.42|89.22|92.17|89.97|91.36|89.16|0
1704707700000|2024-01-08 09:55:00|91.39|89.19|91.59|89.39|91.73|89.53|91.32|89.12|0
1704708000000|2024-01-08 10:00:00|91.56|89.36|91.42|89.22|91.63|89.43|91.08|88.88|0
1704708300000|2024-01-08 10:05:00|91.35|89.15|91.42|89.22|91.83|89.63|91.22|89.02|0
1704708600000|2024-01-08 10:10:00|91.49|89.29|91.62|89.42|91.89|89.69|91.25|89.05|0
1704708900000|2024-01-08 10:15:00|91.55|89.35|91.21|89.01|91.89|89.69|91.08|88.88|0
1704709200000|2024-01-08 10:20:00|91.15|88.95|91.18|88.98|91.28|89.08|91.01|88.81|0
1704709500000|2024-01-08 10:25:00|91.21|89.01|91.21|89.01|91.48|89.28|90.97|88.77|0
1704709800000|2024-01-08 10:30:00|91.14|88.94|90.57|88.37|91.24|89.04|90.47|88.27|0
1704710100000|2024-01-08 10:35:00|90.67|88.47|90.94|88.74|91.14|88.94|90.6|88.4|0
1704710400000|2024-01-08 10:40:00|91|88.8|91.1|88.9|91.2|89|90.73|88.53|0
1704710700000|2024-01-08 10:45:00|91.07|88.87|91.3|89.1|91.41|89.21|90.73|88.53|0
1704711000000|2024-01-08 10:50:00|91.27|89.07|91.4|89.2|91.68|89.48|91.13|88.93|0
1704711300000|2024-01-08 10:55:00|91.34|89.14|91.67|89.47|91.81|89.61|91.34|89.14|0
1704711600000|2024-01-08 11:00:00|91.81|89.61|92.35|90.15|92.35|90.15|91.6|89.4|0
1704711900000|2024-01-08 11:05:00|92.42|90.22|91.87|89.67|92.62|90.42|91.81|89.61|0
1704712200000|2024-01-08 11:10:00|91.67|89.47|90.65|88.45|91.8|89.6|90.52|88.32|0
1704712500000|2024-01-08 11:15:00|90.72|88.52|91.39|89.19|91.46|89.26|90.59|88.39|0
1704712800000|2024-01-08 11:20:00|91.33|89.13|91.46|89.26|91.66|89.46|90.99|88.79|0
1704713100000|2024-01-08 11:25:00|91.39|89.19|90.85|88.65|91.6|89.4|90.82|88.62|0
1704713400000|2024-01-08 11:30:00|90.92|88.72|90.58|88.38|90.92|88.72|90.45|88.25|0
1704713700000|2024-01-08 11:35:00|90.44|88.24|90.31|88.11|90.92|88.72|90.31|88.11|0
1704714000000|2024-01-08 11:40:00|90.24|88.04|89.7|87.5|90.24|88.04|89.51|87.31|0
1704714300000|2024-01-08 11:45:00|89.64|87.44|89.77|87.57|89.9|87.7|89.5|87.3|0
1704714600000|2024-01-08 11:50:00|89.64|87.44|90.1|87.9|90.1|87.9|89.64|87.44|0
1704714900000|2024-01-08 11:55:00|90.17|87.97|89.9|87.7|90.17|87.97|89.83|87.63|0
1704715200000|2024-01-08 12:00:00|89.83|87.63|89.76|87.56|90.1|87.9|89.73|87.53|0
1704715500000|2024-01-08 12:05:00|89.7|87.5|89.23|87.03|89.9|87.7|89.23|87.03|0
1704715800000|2024-01-08 12:10:00|89.16|86.96|89.03|86.83|89.36|87.16|89.03|86.83|0
1704716100000|2024-01-08 12:15:00|89.09|86.89|89.23|87.03|89.43|87.23|88.96|86.76|0
1704716400000|2024-01-08 12:20:00|89.29|87.09|89.49|87.29|89.69|87.49|89.19|86.99|0
1704716700000|2024-01-08 12:25:00|89.56|87.36|89.52|87.32|89.62|87.42|89.36|87.16|0
1704717000000|2024-01-08 12:30:00|89.49|87.29|90.02|87.82|90.09|87.89|89.42|87.22|0
1704717300000|2024-01-08 12:35:00|89.95|87.75|90.15|87.95|90.29|88.09|89.75|87.55|0
1704717600000|2024-01-08 12:40:00|90.12|87.92|90.08|87.88|90.22|88.02|89.95|87.75|0
1704717900000|2024-01-08 12:45:00|90.02|87.82|89.68|87.48|90.08|87.88|89.65|87.45|0
1704718200000|2024-01-08 12:50:00|89.75|87.55|90.01|87.81|90.28|88.08|89.68|87.48|0
1704718500000|2024-01-08 12:55:00|90.08|87.88|88.75|86.55|90.15|87.95|88.75|86.55|0
1704718800000|2024-01-08 13:00:00|88.62|86.42|88.68|86.48|88.88|86.68|88.35|86.15|0
1704719100000|2024-01-08 13:05:00|88.75|86.55|89.34|87.14|89.34|87.14|88.75|86.55|0
1704719400000|2024-01-08 13:10:00|89.41|87.21|88.94|86.74|89.41|87.21|88.84|86.64|0
1704719700000|2024-01-08 13:15:00|88.87|86.67|88.15|85.95|88.87|86.67|88.15|85.95|0
1704720000000|2024-01-08 13:20:00|88.21|86.01|87.75|85.55|88.48|86.28|87.75|85.55|0
1704720300000|2024-01-08 13:25:00|87.72|85.52|88.41|86.21|88.51|86.31|87.72|85.52|0
1704720600000|2024-01-08 13:30:00|88.27|86.07|88.21|86.01|88.37|86.17|87.88|85.68|0
1704720900000|2024-01-08 13:35:00|88.14|85.94|88.14|85.94|88.47|86.27|87.91|85.71|0
1704721200000|2024-01-08 13:40:00|88.21|86.01|88.27|86.07|88.4|86.2|87.88|85.68|0
1704721500000|2024-01-08 13:45:00|88.2|86|88.86|86.66|88.96|86.76|88.2|86|0
1704721800000|2024-01-08 13:50:00|88.8|86.6|88.79|86.59|88.86|86.66|88.33|86.13|0
1704722100000|2024-01-08 13:55:00|88.93|86.73|88.79|86.59|89.29|87.09|88.73|86.53|0
1704722400000|2024-01-08 14:00:00|88.59|86.39|88.99|86.79|89.06|86.86|87.87|85.67|0
1704722700000|2024-01-08 14:05:00|89.06|86.86|88.69|86.49|89.39|87.19|88.69|86.49|0
1704723000000|2024-01-08 14:10:00|88.66|86.46|88.32|86.12|88.66|86.46|88.13|85.93|0
1704723300000|2024-01-08 14:15:00|88.26|86.06|87.99|85.79|88.26|86.06|87.86|85.66|0
1704723600000|2024-01-08 14:20:00|88.03|85.83|88.19|85.99|88.45|86.25|87.99|85.79|0
1704723900000|2024-01-08 14:25:00|88.26|86.06|87.73|85.53|88.39|86.19|87.73|85.53|0
1704724200000|2024-01-08 14:30:00|87.66|85.46|86.03|83.83|87.92|85.72|85.97|83.77|0
1704724500000|2024-01-08 14:35:00|85.84|83.64|85.71|83.51|86.36|84.16|85.52|83.32|0
1704724800000|2024-01-08 14:40:00|85.65|83.45|86.55|84.35|87.27|85.07|85.45|83.25|0
1704725100000|2024-01-08 14:45:00|86.35|84.15|85.9|83.7|86.35|84.15|85.32|83.12|0
1704725400000|2024-01-08 14:50:00|85.84|83.64|86.29|84.09|87.07|84.87|85.45|83.25|0
1704725700000|2024-01-08 14:55:00|86.22|84.02|84.3|82.1|86.54|84.34|84.3|82.1|0
1704726000000|2024-01-08 15:00:00|84.23|82.03|83.98|81.78|85.32|83.12|83.92|81.72|0
1704726300000|2024-01-08 15:05:00|83.92|81.72|84.48|82.28|84.74|82.54|83.85|81.65|0
1704726600000|2024-01-08 15:10:00|84.42|82.22|84.99|82.79|85.25|83.05|84.17|81.97|0
1704726900000|2024-01-08 15:15:00|84.87|82.67|84.23|82.03|84.99|82.79|84.16|81.96|0
1704727200000|2024-01-08 15:20:00|84.29|82.09|84.27|82.07|86.47|84.27|84.04|81.84|0
1704727500000|2024-01-08 15:25:00|84.24|82.04|83.88|81.68|84.33|82.13|83.7|81.5|0
1704727800000|2024-01-08 15:30:00|83.7|81.5|82.63|80.43|83.7|81.5|82.63|80.43|0
1704728100000|2024-01-08 15:35:00|82.66|80.46|82.94|80.74|83.38|81.18|82.66|80.46|0
1704728400000|2024-01-08 15:40:00|83|80.8|82.75|80.55|83|80.8|82.56|80.36|0
1704728700000|2024-01-08 15:45:00|82.62|80.42|81.87|79.67|82.75|80.55|81.81|79.61|0
1704729000000|2024-01-08 15:50:00|81.81|79.61|82.65|80.45|82.74|80.54|81.81|79.61|0
1704729300000|2024-01-08 15:55:00|82.56|80.36|82.8|80.6|82.87|80.67|82.43|80.23|0
1704729600000|2024-01-08 16:00:00|82.68|80.48|83.43|81.23|83.43|81.23|82.62|80.42|0
1704729900000|2024-01-08 16:05:00|83.37|81.17|83.11|80.91|83.37|81.17|82.49|80.29|0
1704730200000|2024-01-08 16:10:00|82.99|80.79|82.99|80.79|83.62|81.42|82.74|80.54|0
1704730500000|2024-01-08 16:15:00|82.93|80.73|82.61|80.41|83.24|81.04|82.61|80.41|0
1704730800000|2024-01-08 16:20:00|82.55|80.35|82.75|80.55|83.28|81.08|82.13|79.93|0
1704731100000|2024-01-08 16:25:00|82.69|80.49|82.69|80.49|83|80.8|82.44|80.24|0
1704731400000|2024-01-08 16:30:00|82.63|80.43|82.31|80.11|82.69|80.49|82.13|79.93|0
1704731700000|2024-01-08 16:35:00|82.38|80.18|82.44|80.24|82.69|80.49|82.06|79.86|0
1704732000000|2024-01-08 16:40:00|82.37|80.17|82.37|80.17|82.69|80.49|82.06|79.86|0
1704732300000|2024-01-08 16:45:00|82.19|79.99|82.18|79.98|82.43|80.23|81.69|79.49|0
1704732600000|2024-01-08 16:50:00|82.12|79.92|82|79.8|82.43|80.23|81.87|79.67|0
1704732900000|2024-01-08 16:55:00|82.06|79.86|81.5|79.3|82.49|80.29|81.44|79.24|0
1704733200000|2024-01-08 17:00:00|81.31|79.11|80.94|78.74|81.44|79.24|80.64|78.44|0
1704733500000|2024-01-08 17:05:00|80.98|78.78|81.13|78.93|81.19|78.99|80.64|78.44|0
1704733800000|2024-01-08 17:10:00|81.06|78.86|81.19|78.99|81.37|79.17|80.88|78.68|0
1704734100000|2024-01-08 17:15:00|81.25|79.05|81|78.8|81.25|79.05|80.76|78.56|0
1704734400000|2024-01-08 17:20:00|81.06|78.86|81.8|79.6|82.24|80.04|81.06|78.86|0
1704734700000|2024-01-08 17:25:00|81.86|79.66|81.83|79.63|82.05|79.85|81.74|79.54|0
1704735000000|2024-01-08 17:30:00|81.74|79.54|81.12|78.92|81.92|79.72|81.12|78.92|0
1704735300000|2024-01-08 17:35:00|81.18|78.98|80.48|78.28|81.39|79.19|80.36|78.16|0
1704735600000|2024-01-08 17:40:00|80.51|78.31|80.63|78.43|80.88|78.68|80.3|78.1|0
1704735900000|2024-01-08 17:45:00|80.69|78.49|80.63|78.43|80.82|78.62|80.51|78.31|0
1704736200000|2024-01-08 17:50:00|80.69|78.49|79.78|77.58|80.75|78.55|79.59|77.39|0
1704736500000|2024-01-08 17:55:00|79.72|77.52|79.96|77.76|80.26|78.06|79.71|77.51|0
1704736800000|2024-01-08 18:00:00|79.99|77.79|80.02|77.82|80.26|78.06|79.9|77.7|0
1704737100000|2024-01-08 18:05:00|80.05|77.85|79.83|77.63|80.05|77.85|79.35|77.15|0
1704737400000|2024-01-08 18:10:00|79.89|77.69|80.13|77.93|80.5|78.3|79.83|77.63|0
1704737700000|2024-01-08 18:15:00|80.19|77.99|80.19|77.99|80.26|78.06|79.89|77.69|0
1704738000000|2024-01-08 18:20:00|80.13|77.93|79.7|77.5|80.25|78.05|79.64|77.44|0
1704738300000|2024-01-08 18:25:00|79.58|77.38|80.19|77.99|80.25|78.05|79.52|77.32|0
1704738600000|2024-01-08 18:30:00|80.13|77.93|79.92|77.72|80.19|77.99|79.82|77.62|0
1704738900000|2024-01-08 18:35:00|79.82|77.62|80|77.8|80.19|77.99|79.82|77.62|0
1704739200000|2024-01-08 18:40:00|79.94|77.74|79.61|77.41|80.06|77.86|79.58|77.38|0
1704739500000|2024-01-08 18:45:00|79.58|77.38|79.21|77.01|79.61|77.41|78.97|76.77|0
1704739800000|2024-01-08 18:50:00|79.18|76.98|79.21|77.01|79.51|77.31|79.09|76.89|0
1704740100000|2024-01-08 18:55:00|79.27|77.07|78.61|76.41|79.27|77.07|78.49|76.29|0
1704740400000|2024-01-08 19:00:00|78.49|76.29|78.55|76.35|78.79|76.59|78.37|76.17|0
1704740700000|2024-01-08 19:05:00|78.61|76.41|78.3|76.1|78.79|76.59|78.24|76.04|0
1704741000000|2024-01-08 19:10:00|78.24|76.04|77.29|75.09|78.3|76.1|77.23|75.03|0
1704741300000|2024-01-08 19:15:00|77.23|75.03|77.35|75.15|77.53|75.33|77.05|74.85|0
1704741600000|2024-01-08 19:20:00|77.41|75.21|77.23|75.03|77.64|75.44|77.23|75.03|0
1704741900000|2024-01-08 19:25:00|77.2|75|76.23|74.03|77.2|75|76.17|73.97|0
1704742200000|2024-01-08 19:30:00|76.11|73.91|75.58|73.38|76.11|73.91|75.24|73.04|0
1704742500000|2024-01-08 19:35:00|75.53|73.33|75.87|73.67|75.99|73.79|75.53|73.33|0
1704742800000|2024-01-08 19:40:00|75.82|73.62|75.41|73.21|75.93|73.73|75.23|73.03|0
1704743100000|2024-01-08 19:45:00|75.52|73.32|75.12|72.92|75.58|73.38|74.94|72.74|0
1704743400000|2024-01-08 19:50:00|75.17|72.97|75.48|73.28|77.2|75|75.12|72.92|0
1704743700000|2024-01-08 19:55:00|75.42|73.22|74.9|72.7|75.48|73.28|74.32|72.12|0
1704744000000|2024-01-08 20:00:00|75.01|72.81|74.67|72.47|75.42|73.22|74.67|72.47|0
1704744300000|2024-01-08 20:05:00|74.72|72.52|75.07|72.87|75.36|73.16|74.61|72.41|0
1704744600000|2024-01-08 20:10:00|75.12|72.92|75.64|73.44|75.76|73.56|75.04|72.84|0
1704744900000|2024-01-08 20:15:00|75.58|73.38|74.78|72.58|75.7|73.5|74.55|72.35|0
1704745200000|2024-01-08 20:20:00|74.72|72.52|74.6|72.4|74.95|72.75|74.54|72.34|0
1704745500000|2024-01-08 20:25:00|74.54|72.34|75.12|72.92|75.18|72.98|74.49|72.29|0
1704745800000|2024-01-08 20:30:00|75.18|72.98|74.66|72.46|75.29|73.09|74.66|72.46|0
1704746100000|2024-01-08 20:35:00|74.6|72.4|73.57|71.37|75.03|72.83|73.57|71.37|0
1704746400000|2024-01-08 20:40:00|73.46|71.26|73.97|71.77|74.2|72|73.29|71.09|0
1704746700000|2024-01-08 20:45:00|73.91|71.71|75.23|73.03|75.23|73.03|73.91|71.71|0
1704747000000|2024-01-08 20:50:00|74.88|72.68|73.06|70.86|74.88|72.68|73|70.8|0
1704747300000|2024-01-08 20:55:00|73|70.8|73.23|71.03|73.57|71.37|72.66|70.46|0
1704747600000|2024-01-08 21:00:00|73.11|70.91|73.28|71.08|73.45|71.25|73.11|70.91|0
1704747900000|2024-01-08 21:05:00|73.22|71.02|73.39|71.19|73.45|71.25|73.22|71.02|0
1704748200000|2024-01-08 21:10:00|73.45|71.25|73.39|71.19|73.45|71.25|73.28|71.08|0
1704748500000|2024-01-08 21:15:00|73.43|71.03|73.55|71.15|73.55|71.15|73.43|71.03|0
1704748800000|2024-01-08 21:20:00|73.54|71.14|73.37|70.97|73.54|71.14|73.26|70.86|0
1704749100000|2024-01-08 21:25:00|73.32|70.92|73.37|70.97|73.43|71.03|73.32|70.92|0
1704749400000|2024-01-08 21:30:00|73.35|70.95|73.54|71.14|73.54|71.14|73.35|70.95|0
1704749700000|2024-01-08 21:35:00|73.51|71.11|73.71|71.31|73.71|71.31|73.48|71.08|0
1704750300000|2024-01-08 21:45:00|73.76|71.36|73.59|71.19|73.82|71.42|73.59|71.19|0
1704750600000|2024-01-08 21:50:00|73.65|71.25|73.53|71.13|73.7|71.3|73.53|71.13|0
1704750900000|2024-01-08 21:55:00|73.59|71.19|73.84|71.44|74.07|71.67|73.59|71.19|0
1704751200000|2024-01-08 22:00:00|73.98|71.58|73.77|71.37|73.98|71.58|73.76|71.36|0
1704751500000|2024-01-08 22:05:00|73.74|71.34|73.79|71.39|73.87|71.47|73.68|71.28|0
1704751800000|2024-01-08 22:10:00|73.78|71.38|73.78|71.38|73.79|71.39|73.75|71.35|0
1704752100000|2024-01-08 22:15:00|73.76|71.36|73.8|71.4|73.8|71.4|73.74|71.34|0
1704752400000|2024-01-08 22:20:00|73.76|71.36|73.76|71.36|73.76|71.36|73.76|71.36|0
1704752700000|2024-01-08 22:25:00|73.84|71.44|73.84|71.44|73.84|71.44|73.84|71.44|0
1704753000000|2024-01-08 22:30:00|73.78|71.38|73.83|71.43|73.85|71.45|73.78|71.38|0
1704753300000|2024-01-08 22:35:00|73.82|71.42|73.82|71.42|73.82|71.42|73.82|71.42|0
1704753600000|2024-01-08 22:40:00|73.83|71.43|73.93|71.53|73.93|71.53|73.78|71.38|0
1704753900000|2024-01-08 22:45:00|73.92|71.52|73.82|71.42|73.96|71.56|73.78|71.38|0
1704754200000|2024-01-08 22:50:00|73.83|71.43|73.81|71.41|73.83|71.43|73.81|71.41|0
1704754500000|2024-01-08 22:55:00|73.84|71.44|73.85|71.45|73.88|71.48|73.81|71.41|0
1704754800000|2024-01-08 23:00:00|73.82|71.42|73.96|71.56|74.16|71.76|73.82|71.42|0
1704755100000|2024-01-08 23:05:00|74.02|71.62|74.19|71.79|74.19|71.79|73.96|71.56|0
1704755400000|2024-01-08 23:10:00|74.13|71.73|74.02|71.62|74.19|71.79|73.96|71.56|0
1704755700000|2024-01-08 23:15:00|73.99|71.59|74.13|71.73|74.13|71.73|73.9|71.5|0
1704756000000|2024-01-08 23:20:00|74.16|71.76|74.18|71.78|74.24|71.84|74.07|71.67|0
1704756300000|2024-01-08 23:25:00|74.16|71.76|74.13|71.73|74.18|71.78|74.07|71.67|0
1704756600000|2024-01-08 23:30:00|74.07|71.67|74.24|71.84|74.3|71.9|74.07|71.67|0
1704756900000|2024-01-08 23:35:00|74.3|71.9|74.18|71.78|74.3|71.9|74.12|71.72|0
1704757200000|2024-01-08 23:40:00|74.12|71.72|74.18|71.78|74.24|71.84|74.12|71.72|0
1704757500000|2024-01-08 23:45:00|74.12|71.72|74.01|71.61|74.12|71.72|73.95|71.55|0
1704757800000|2024-01-08 23:50:00|74.04|71.64|74.06|71.66|74.06|71.66|74|71.6|0
1704758100000|2024-01-08 23:55:00|74|71.6|74|71.6|74.06|71.66|74|71.6|0
1704758400000|2024-01-09 00:00:00|74.06|71.66|74.06|71.66|74.12|71.72|74|71.6|0
1704758700000|2024-01-09 00:05:00|74|71.6|73.72|71.32|74|71.6|73.72|71.32|0
1704759000000|2024-01-09 00:10:00|73.74|71.34|73.94|71.54|73.94|71.54|73.71|71.31|0
1704759300000|2024-01-09 00:15:00|74|71.6|74.05|71.65|74.17|71.77|73.94|71.54|0
1704759600000|2024-01-09 00:20:00|74.11|71.71|73.99|71.59|74.11|71.71|73.99|71.59|0
1704759900000|2024-01-09 00:25:00|74.02|71.62|74.05|71.65|74.05|71.65|73.99|71.59|0
1704760200000|2024-01-09 00:30:00|73.99|71.59|73.93|71.53|74.11|71.71|73.93|71.53|0
1704760500000|2024-01-09 00:35:00|73.99|71.59|74.05|71.65|74.05|71.65|73.99|71.59|0
1704760800000|2024-01-09 00:40:00|74.1|71.7|73.93|71.53|74.1|71.7|73.93|71.53|0
1704761100000|2024-01-09 00:45:00|73.99|71.59|73.93|71.53|73.99|71.59|73.87|71.47|0
1704761400000|2024-01-09 00:50:00|73.9|71.5|74.04|71.64|74.04|71.64|73.87|71.47|0
1704761700000|2024-01-09 00:55:00|74.1|71.7|73.98|71.58|74.15|71.75|73.93|71.53|0
1704762000000|2024-01-09 01:00:00|74.04|71.64|74.04|71.64|74.1|71.7|73.92|71.52|0
1704762300000|2024-01-09 01:05:00|74.01|71.61|73.92|71.52|74.04|71.64|73.87|71.47|0
1704762600000|2024-01-09 01:10:00|73.98|71.58|74.01|71.61|74.04|71.64|73.92|71.52|0
1704762900000|2024-01-09 01:15:00|73.98|71.58|74.09|71.69|74.2|71.8|73.98|71.58|0
1704763200000|2024-01-09 01:20:00|74.03|71.63|73.86|71.46|74.03|71.63|73.86|71.46|0
1704763500000|2024-01-09 01:25:00|73.89|71.49|74.03|71.63|74.03|71.63|73.8|71.4|0
1704763800000|2024-01-09 01:30:00|73.87|71.67|73.93|71.73|73.99|71.79|73.81|71.61|0
1704764100000|2024-01-09 01:35:00|73.98|71.78|74.04|71.84|74.15|71.95|73.98|71.78|0
1704764400000|2024-01-09 01:40:00|74.1|71.9|74.15|71.95|74.15|71.95|73.98|71.78|0
1704764700000|2024-01-09 01:45:00|74.1|71.9|74.09|71.89|74.21|72.01|73.98|71.78|0
1704765000000|2024-01-09 01:50:00|74.07|71.87|73.92|71.72|74.07|71.87|73.81|71.61|0
1704765300000|2024-01-09 01:55:00|73.86|71.66|73.86|71.66|73.92|71.72|73.81|71.61|0
1704765600000|2024-01-09 02:00:00|73.92|71.72|73.92|71.72|73.92|71.72|73.86|71.66|0
1704765900000|2024-01-09 02:05:00|73.86|71.66|73.86|71.66|73.86|71.66|73.75|71.55|0
1704766200000|2024-01-09 02:10:00|73.92|71.72|73.86|71.66|74.03|71.83|73.86|71.66|0
1704766500000|2024-01-09 02:15:00|73.8|71.6|73.74|71.54|73.86|71.66|73.69|71.49|0
1704766800000|2024-01-09 02:20:00|73.69|71.49|73.57|71.37|73.74|71.54|73.57|71.37|0
1704767100000|2024-01-09 02:25:00|73.63|71.43|73.74|71.54|73.74|71.54|73.63|71.43|0
1704767400000|2024-01-09 02:30:00|73.68|71.48|73.79|71.59|73.79|71.59|73.68|71.48|0
1704767700000|2024-01-09 02:35:00|73.85|71.65|73.85|71.65|73.85|71.65|73.74|71.54|0
1704768000000|2024-01-09 02:40:00|73.91|71.71|73.96|71.76|73.96|71.76|73.9|71.7|0
1704768300000|2024-01-09 02:45:00|73.9|71.7|73.85|71.65|73.96|71.76|73.85|71.65|0
1704768600000|2024-01-09 02:50:00|73.82|71.62|73.84|71.64|73.9|71.7|73.79|71.59|0
1704768900000|2024-01-09 02:55:00|73.79|71.59|73.79|71.59|73.9|71.7|73.79|71.59|0
1704769200000|2024-01-09 03:00:00|73.73|71.53|73.67|71.47|73.79|71.59|73.67|71.47|0
1704769500000|2024-01-09 03:05:00|73.73|71.53|73.73|71.53|73.78|71.58|73.67|71.47|0
1704769800000|2024-01-09 03:10:00|73.75|71.55|73.89|71.69|73.89|71.69|73.72|71.52|0
1704770100000|2024-01-09 03:15:00|73.87|71.67|73.84|71.64|73.89|71.69|73.78|71.58|0
1704770400000|2024-01-09 03:20:00|73.78|71.58|73.83|71.63|73.84|71.64|73.78|71.58|0
1704770700000|2024-01-09 03:25:00|73.89|71.69|73.83|71.63|73.89|71.69|73.83|71.63|0
1704771000000|2024-01-09 03:30:00|73.89|71.69|73.83|71.63|73.89|71.69|73.77|71.57|0
1704771300000|2024-01-09 03:35:00|73.89|71.69|73.83|71.63|73.89|71.69|73.83|71.63|0
1704771600000|2024-01-09 03:40:00|73.89|71.69|73.94|71.74|73.94|71.74|73.83|71.63|0
1704771900000|2024-01-09 03:45:00|73.91|71.71|73.94|71.74|73.94|71.74|73.88|71.68|0
1704772200000|2024-01-09 03:50:00|74|71.8|73.94|71.74|74|71.8|73.85|71.65|0
1704772500000|2024-01-09 03:55:00|73.88|71.68|73.82|71.62|73.88|71.68|73.82|71.62|0
1704772800000|2024-01-09 04:00:00|73.88|71.68|73.99|71.79|74.05|71.85|73.88|71.68|0
1704773100000|2024-01-09 04:05:00|73.96|71.76|73.99|71.79|74.05|71.85|73.88|71.68|0
1704773400000|2024-01-09 04:10:00|74.05|71.85|74.1|71.9|74.16|71.96|74.05|71.85|0
1704773700000|2024-01-09 04:15:00|74.16|71.96|74.27|72.07|74.33|72.13|74.16|71.96|0
1704774000000|2024-01-09 04:20:00|74.3|72.1|74.38|72.18|74.39|72.19|74.21|72.01|0
1704774300000|2024-01-09 04:25:00|74.33|72.13|74.33|72.13|74.38|72.18|74.21|72.01|0
1704774600000|2024-01-09 04:30:00|74.32|72.12|74.13|71.93|74.32|72.12|74.13|71.93|0
1704774900000|2024-01-09 04:35:00|74.1|71.9|74.21|72.01|74.21|72.01|74.1|71.9|0
1704775200000|2024-01-09 04:40:00|74.15|71.95|74.04|71.84|74.15|71.95|74.04|71.84|0
1704775500000|2024-01-09 04:45:00|74.09|71.89|73.98|71.78|74.09|71.89|73.98|71.78|0
1704775800000|2024-01-09 04:50:00|74.03|71.83|73.97|71.77|74.03|71.83|73.97|71.77|0
1704776100000|2024-01-09 04:55:00|74.03|71.83|74.09|71.89|74.12|71.92|74.03|71.83|0
1704776400000|2024-01-09 05:00:00|74.03|71.83|74.03|71.83|74.03|71.83|74.03|71.83|0
1704776700000|2024-01-09 05:05:00|73.97|71.77|73.97|71.77|74.03|71.83|73.97|71.77|0
1704777000000|2024-01-09 05:10:00|74|71.8|74.03|71.83|74.06|71.86|73.97|71.77|0
1704777300000|2024-01-09 05:15:00|74.08|71.88|74.14|71.94|74.14|71.94|74.08|71.88|0
1704777600000|2024-01-09 05:20:00|74.08|71.88|74.14|71.94|74.19|71.99|74.08|71.88|0
1704777900000|2024-01-09 05:25:00|74.17|71.97|74.19|71.99|74.25|72.05|74.14|71.94|0
1704778200000|2024-01-09 05:30:00|74.25|72.05|74.08|71.88|74.28|72.08|74.08|71.88|0
1704778500000|2024-01-09 05:35:00|74.11|71.91|74.25|72.05|74.25|72.05|74.02|71.82|0
1704778800000|2024-01-09 05:40:00|74.19|71.99|74.19|71.99|74.27|72.07|74.19|71.99|0
1704779100000|2024-01-09 05:45:00|74.24|72.04|74.3|72.1|74.3|72.1|74.24|72.04|0
1704779400000|2024-01-09 05:50:00|74.36|72.16|74.3|72.1|74.47|72.27|74.3|72.1|0
1704779700000|2024-01-09 05:55:00|74.33|72.13|74.35|72.15|74.41|72.21|74.3|72.1|0
1704780000000|2024-01-09 06:00:00|74.41|72.21|74.47|72.27|74.47|72.27|74.24|72.04|0
1704780300000|2024-01-09 06:05:00|74.46|72.26|74.24|72.04|74.49|72.29|74.24|72.04|0
1704780600000|2024-01-09 06:10:00|74.23|72.03|74.46|72.26|74.46|72.26|74.23|72.03|0
1704780900000|2024-01-09 06:15:00|74.4|72.2|74.26|72.06|74.46|72.26|74.23|72.03|0
1704781200000|2024-01-09 06:20:00|74.23|72.03|74.34|72.14|74.4|72.2|74.23|72.03|0
1704781500000|2024-01-09 06:25:00|74.32|72.12|74.92|72.72|74.97|72.77|74.17|71.97|0
1704781800000|2024-01-09 06:30:00|74.97|72.77|74.91|72.71|75.03|72.83|74.89|72.69|0
1704782100000|2024-01-09 06:35:00|74.94|72.74|74.8|72.6|74.97|72.77|74.8|72.6|0
1704782400000|2024-01-09 06:40:00|74.74|72.54|74.51|72.31|74.74|72.54|74.51|72.31|0
1704782700000|2024-01-09 06:45:00|74.57|72.37|74.62|72.42|74.74|72.54|74.51|72.31|0
1704783000000|2024-01-09 06:50:00|74.57|72.37|74.68|72.48|74.68|72.48|74.56|72.36|0
1704783300000|2024-01-09 06:55:00|74.74|72.54|74.68|72.48|74.74|72.54|74.56|72.36|0
1704783600000|2024-01-09 07:00:00|74.73|72.53|74.96|72.76|75.31|73.11|74.73|72.53|0
1704783900000|2024-01-09 07:05:00|74.9|72.7|74.73|72.53|74.9|72.7|74.67|72.47|0
1704784200000|2024-01-09 07:10:00|74.79|72.59|74.9|72.7|74.93|72.73|74.73|72.53|0
1704784500000|2024-01-09 07:15:00|74.87|72.67|74.73|72.53|75.02|72.82|74.73|72.53|0
1704784800000|2024-01-09 07:20:00|74.76|72.56|75.1|72.9|75.13|72.93|74.73|72.53|0
1704785100000|2024-01-09 07:25:00|75.07|72.87|75.13|72.93|75.13|72.93|74.96|72.76|0
1704785400000|2024-01-09 07:30:00|75.18|72.98|75.07|72.87|75.33|73.13|75.01|72.81|0
1704785700000|2024-01-09 07:35:00|75.01|72.81|75.01|72.81|75.12|72.92|75.01|72.81|0
1704786000000|2024-01-09 07:40:00|75.07|72.87|75.01|72.81|75.18|72.98|75.01|72.81|0
1704786300000|2024-01-09 07:45:00|75.06|72.86|75.18|72.98|75.29|73.09|75.01|72.81|0
1704786600000|2024-01-09 07:50:00|75.24|73.04|75.15|72.95|75.24|73.04|75.06|72.86|0
1704786900000|2024-01-09 07:55:00|75.18|72.98|75.29|73.09|75.29|73.09|75.09|72.89|0
1704787200000|2024-01-09 08:00:00|75.35|73.15|75.87|73.67|75.87|73.67|75.35|73.15|0
1704787500000|2024-01-09 08:05:00|75.81|73.61|75.78|73.58|76.16|73.96|75.69|73.49|0
1704787800000|2024-01-09 08:10:00|75.81|73.61|76.04|73.84|76.16|73.96|75.75|73.55|0
1704788100000|2024-01-09 08:15:00|76.1|73.9|76.15|73.95|76.21|74.01|75.98|73.78|0
1704788400000|2024-01-09 08:20:00|76.1|73.9|76.04|73.84|76.21|74.01|75.98|73.78|0
1704788700000|2024-01-09 08:25:00|76.09|73.89|76.47|74.27|76.5|74.3|75.98|73.78|0
1704789000000|2024-01-09 08:30:00|76.44|74.24|76.38|74.18|76.68|74.48|76.27|74.07|0
1704789300000|2024-01-09 08:35:00|76.41|74.21|76.65|74.45|76.73|74.53|76.27|74.07|0
1704789600000|2024-01-09 08:40:00|76.62|74.42|76.67|74.47|76.85|74.65|76.61|74.41|0
1704789900000|2024-01-09 08:45:00|76.64|74.44|76.67|74.47|76.79|74.59|76.5|74.3|0
1704790200000|2024-01-09 08:50:00|76.61|74.41|76.55|74.35|76.61|74.41|76.26|74.06|0
1704790500000|2024-01-09 08:55:00|76.49|74.29|76.37|74.17|76.67|74.47|76.37|74.17|0
1704790800000|2024-01-09 09:00:00|76.43|74.23|76.37|74.17|76.49|74.29|76.14|73.94|0
1704791100000|2024-01-09 09:05:00|76.43|74.23|76.9|74.7|76.9|74.7|76.43|74.23|0
1704791400000|2024-01-09 09:10:00|76.84|74.64|77.55|75.35|77.73|75.53|76.84|74.64|0
1704791700000|2024-01-09 09:15:00|77.61|75.41|77.37|75.17|77.7|75.5|77.19|74.99|0
1704792000000|2024-01-09 09:20:00|77.31|75.11|77.31|75.11|77.66|75.46|77.19|74.99|0
1704792300000|2024-01-09 09:25:00|77.34|75.14|76.56|74.36|77.34|75.14|76.56|74.36|0
1704792600000|2024-01-09 09:30:00|76.5|74.3|76.21|74.01|76.56|74.36|76.03|73.83|0
1704792900000|2024-01-09 09:35:00|76.27|74.07|76.44|74.24|76.56|74.36|76.15|73.95|0
1704793200000|2024-01-09 09:40:00|76.38|74.18|76.15|73.95|76.5|74.3|76.15|73.95|0
1704793500000|2024-01-09 09:45:00|76.14|73.94|75.97|73.77|76.26|74.06|75.97|73.77|0
1704793800000|2024-01-09 09:50:00|75.94|73.74|75.91|73.71|75.94|73.74|75.68|73.48|0
1704794100000|2024-01-09 09:55:00|75.97|73.77|75.96|73.76|76.08|73.88|75.88|73.68|0
1704794400000|2024-01-09 10:00:00|76.02|73.82|76.08|73.88|76.43|74.23|76.02|73.82|0
1704794700000|2024-01-09 10:05:00|76.14|73.94|76.37|74.17|76.49|74.29|76.08|73.88|0
1704795000000|2024-01-09 10:10:00|76.43|74.23|76.02|73.82|76.49|74.29|75.79|73.59|0
1704795300000|2024-01-09 10:15:00|75.96|73.76|75.96|73.76|76.08|73.88|75.84|73.64|0
1704795600000|2024-01-09 10:20:00|76.02|73.82|76.01|73.81|76.19|73.99|75.96|73.76|0
1704795900000|2024-01-09 10:25:00|76.07|73.87|76.07|73.87|76.07|73.87|75.84|73.64|0
1704796200000|2024-01-09 10:30:00|76.13|73.93|75.95|73.75|76.25|74.05|75.95|73.75|0
1704796500000|2024-01-09 10:35:00|76.01|73.81|76.19|73.99|76.19|73.99|75.95|73.75|0
1704796800000|2024-01-09 10:40:00|76.18|73.98|76.42|74.22|76.48|74.28|76.07|73.87|0
1704797100000|2024-01-09 10:45:00|76.68|74.48|76.36|74.16|76.77|74.57|76.36|74.16|0
1704797400000|2024-01-09 10:50:00|76.3|74.1|76.47|74.27|76.47|74.27|76.3|74.1|0
1704797700000|2024-01-09 10:55:00|76.45|74.25|76.35|74.15|76.56|74.36|76.35|74.15|0
1704798000000|2024-01-09 11:00:00|76.41|74.21|76.47|74.27|76.53|74.33|76.24|74.04|0
1704798300000|2024-01-09 11:05:00|76.5|74.3|77.12|74.92|77.12|74.92|76.44|74.24|0
1704798600000|2024-01-09 11:10:00|77.18|74.98|77.06|74.86|77.29|75.09|77.06|74.86|0
1704798900000|2024-01-09 11:15:00|77|74.8|77.29|75.09|77.29|75.09|76.88|74.68|0
1704799200000|2024-01-09 11:20:00|77.23|75.03|77.11|74.91|77.41|75.21|77.11|74.91|0
1704799500000|2024-01-09 11:25:00|77.17|74.97|77.29|75.09|77.41|75.21|77.17|74.97|0
1704799800000|2024-01-09 11:30:00|77.26|75.06|77.05|74.85|77.52|75.32|77.02|74.82|0
1704800100000|2024-01-09 11:35:00|77.11|74.91|77.58|75.38|77.64|75.44|77.05|74.85|0
1704800400000|2024-01-09 11:40:00|77.52|75.32|77.58|75.38|77.76|75.56|77.46|75.26|0
1704800700000|2024-01-09 11:45:00|77.61|75.41|77.58|75.38|77.7|75.5|77.52|75.32|0
1704801000000|2024-01-09 11:50:00|77.64|75.44|78.17|75.97|78.29|76.09|77.64|75.44|0
1704801300000|2024-01-09 11:55:00|78.26|76.06|78.23|76.03|78.47|76.27|78.11|75.91|0
1704801600000|2024-01-09 12:00:00|78.35|76.15|77.31|75.11|78.53|76.33|77.31|75.11|0
1704801900000|2024-01-09 12:05:00|77.25|75.05|76.89|74.69|77.25|75.05|76.83|74.63|0
1704802200000|2024-01-09 12:10:00|76.95|74.75|76.53|74.33|76.95|74.75|76.47|74.27|0
1704802500000|2024-01-09 12:15:00|76.59|74.39|76.41|74.21|76.65|74.45|76.24|74.04|0
1704802800000|2024-01-09 12:20:00|76.35|74.15|76.65|74.45|76.65|74.45|76.29|74.09|0
1704803100000|2024-01-09 12:25:00|77.06|74.86|76.88|74.68|77.06|74.86|76.64|74.44|0
1704803400000|2024-01-09 12:30:00|76.93|74.73|76.52|74.32|77.11|74.91|76.4|74.2|0
1704803700000|2024-01-09 12:35:00|76.55|74.35|76.46|74.26|76.7|74.5|76.34|74.14|0
1704804000000|2024-01-09 12:40:00|76.4|74.2|76.63|74.43|76.75|74.55|76.4|74.2|0
1704804300000|2024-01-09 12:45:00|76.57|74.37|76.49|74.29|76.63|74.43|76.4|74.2|0
1704804600000|2024-01-09 12:50:00|76.51|74.31|76.22|74.02|76.63|74.43|76.16|73.96|0
1704804900000|2024-01-09 12:55:00|76.16|73.96|76.33|74.13|76.39|74.19|76.1|73.9|0
1704805200000|2024-01-09 13:00:00|76.28|74.08|77.04|74.84|77.1|74.9|76.28|74.08|0
1704805500000|2024-01-09 13:05:00|77.1|74.9|76.8|74.6|77.13|74.93|76.74|74.54|0
1704805800000|2024-01-09 13:10:00|76.74|74.54|76.62|74.42|76.92|74.72|76.51|74.31|0
1704806100000|2024-01-09 13:15:00|76.57|74.37|76.98|74.78|77.16|74.96|76.51|74.31|0
1704806400000|2024-01-09 13:20:00|76.92|74.72|77.45|75.25|77.51|75.31|76.92|74.72|0
1704806700000|2024-01-09 13:25:00|77.42|75.22|77.39|75.19|77.42|75.22|77.21|75.01|0
1704807000000|2024-01-09 13:30:00|77.45|75.25|77.69|75.49|78.05|75.85|77.21|75.01|0
1704807300000|2024-01-09 13:35:00|77.63|75.43|77.68|75.48|78.04|75.84|77.62|75.42|0
1704807600000|2024-01-09 13:40:00|77.74|75.54|78.52|76.32|78.58|76.38|77.74|75.54|0
1704807900000|2024-01-09 13:45:00|78.58|76.38|78.34|76.14|78.7|76.5|78.28|76.08|0
1704808200000|2024-01-09 13:50:00|78.4|76.2|78.64|76.44|78.64|76.44|78.22|76.02|0
1704808500000|2024-01-09 13:55:00|78.67|76.47|78.76|76.56|78.88|76.68|78.58|76.38|0
1704808800000|2024-01-09 14:00:00|78.7|76.5|78.45|76.25|78.82|76.62|78.34|76.14|0
1704809100000|2024-01-09 14:05:00|78.39|76.19|78.75|76.55|79.06|76.86|78.39|76.19|0
1704809400000|2024-01-09 14:10:00|78.69|76.49|78.69|76.49|79|76.8|78.69|76.49|0
1704809700000|2024-01-09 14:15:00|78.75|76.55|79.11|76.91|79.24|77.04|78.72|76.52|0
1704810000000|2024-01-09 14:20:00|79.05|76.85|78.99|76.79|79.36|77.16|78.75|76.55|0
1704810300000|2024-01-09 14:25:00|78.96|76.76|79.11|76.91|79.6|77.4|78.63|76.43|0
1704810600000|2024-01-09 14:30:00|78.99|76.79|78.63|76.43|79.29|77.09|78.5|76.3|0
1704810900000|2024-01-09 14:35:00|78.57|76.37|78.8|76.6|78.99|76.79|78.32|76.12|0
1704811200000|2024-01-09 14:40:00|78.74|76.54|79.23|77.03|79.47|77.27|78.38|76.18|0
1704811500000|2024-01-09 14:45:00|79.35|77.15|79.83|77.63|80.26|78.06|78.01|75.81|0
1704811800000|2024-01-09 14:50:00|79.95|77.75|79.4|77.2|80.07|77.87|78.98|76.78|0
1704812100000|2024-01-09 14:55:00|79.43|77.23|78.55|76.35|79.64|77.44|78.55|76.35|0
1704812400000|2024-01-09 15:00:00|78.49|76.29|79.4|77.2|79.4|77.2|78.19|75.99|0
1704812700000|2024-01-09 15:05:00|79.37|77.17|78.13|75.93|79.94|77.74|78.13|75.93|0
1704813000000|2024-01-09 15:10:00|78.19|75.99|77.59|75.39|78.19|75.99|77.59|75.39|0
1704813300000|2024-01-09 15:15:00|77.71|75.51|76.81|74.61|77.71|75.51|76.64|74.44|0
1704813600000|2024-01-09 15:20:00|76.76|74.56|78.38|76.18|78.44|76.24|76.7|74.5|0
1704813900000|2024-01-09 15:25:00|78.44|76.24|76.67|74.47|78.44|76.24|75.97|73.77|0
1704814200000|2024-01-09 15:30:00|76.73|74.53|76.26|74.06|77.21|75.01|76.26|74.06|0
1704814500000|2024-01-09 15:35:00|76.38|74.18|76.08|73.88|76.79|74.59|76.02|73.82|0
1704814800000|2024-01-09 15:40:00|76.14|73.94|76.2|74|76.55|74.35|76.02|73.82|0
1704815100000|2024-01-09 15:45:00|76.31|74.11|76.31|74.11|76.79|74.59|76.08|73.88|0
1704815400000|2024-01-09 15:50:00|76.25|74.05|77.02|74.82|77.2|75|76.25|74.05|0
1704815700000|2024-01-09 15:55:00|76.96|74.76|77.32|75.12|77.44|75.24|76.66|74.46|0
1704816000000|2024-01-09 16:00:00|77.38|75.18|76.07|73.87|77.38|75.18|76.07|73.87|0
1704816300000|2024-01-09 16:05:00|76.13|73.93|76.36|74.16|76.66|74.46|75.81|73.61|0
1704816600000|2024-01-09 16:10:00|76.3|74.1|76.13|73.93|76.6|74.4|76.07|73.87|0
1704816900000|2024-01-09 16:15:00|76.19|73.99|75.48|73.28|76.19|73.99|75.07|72.87|0
1704817200000|2024-01-09 16:20:00|75.42|73.22|74.75|72.55|75.42|73.22|74.72|72.52|0
1704817500000|2024-01-09 16:25:00|74.78|72.58|74.84|72.64|75.01|72.81|74.72|72.52|0
1704817800000|2024-01-09 16:30:00|74.78|72.58|74.37|72.17|74.78|72.58|74.31|72.11|0
1704818100000|2024-01-09 16:35:00|74.43|72.23|74.83|72.63|75.01|72.81|74.31|72.11|0
1704818400000|2024-01-09 16:40:00|74.77|72.57|74.6|72.4|75.27|73.07|74.57|72.37|0
1704818700000|2024-01-09 16:45:00|74.54|72.34|73.99|71.79|74.66|72.46|73.93|71.73|0
1704819000000|2024-01-09 16:50:00|74.05|71.85|73.13|70.93|74.05|71.85|73.01|70.81|0
1704819300000|2024-01-09 16:55:00|73.07|70.87|72.16|69.96|73.07|70.87|72.16|69.96|0
1704819600000|2024-01-09 17:00:00|72.05|69.85|72.53|70.33|73.01|70.81|72.05|69.85|0
1704819900000|2024-01-09 17:05:00|72.5|70.3|71.87|69.67|72.53|70.33|71.82|69.62|0
1704820200000|2024-01-09 17:10:00|71.93|69.73|72.15|69.95|72.32|70.12|71.93|69.73|0
1704820500000|2024-01-09 17:15:00|72.21|70.01|72.66|70.46|72.72|70.52|71.98|69.78|0
1704820800000|2024-01-09 17:20:00|72.61|70.41|72.15|69.95|72.72|70.52|72.09|69.89|0
1704821100000|2024-01-09 17:25:00|72.09|69.89|72.15|69.95|72.26|70.06|71.98|69.78|0
1704821400000|2024-01-09 17:30:00|72.09|69.89|72.37|70.17|72.43|70.23|71.98|69.78|0
1704821700000|2024-01-09 17:35:00|72.32|70.12|72.2|70|72.49|70.29|72.15|69.95|0
1704822000000|2024-01-09 17:40:00|72.32|70.12|72.42|70.22|73.89|71.69|71.86|69.66|0
1704822300000|2024-01-09 17:45:00|71.94|69.74|72.22|70.02|72.33|70.13|71.82|69.62|0
1704822600000|2024-01-09 17:50:00|72.16|69.96|71.71|69.51|72.22|70.02|71.54|69.34|0
1704822900000|2024-01-09 17:55:00|71.76|69.56|71.82|69.62|72.1|69.9|71.74|69.54|0
1704823200000|2024-01-09 18:00:00|71.76|69.56|70.59|68.39|71.82|69.62|70.59|68.39|0
1704823500000|2024-01-09 18:05:00|70.53|68.33|72.27|70.07|72.44|70.24|70.53|68.33|0
1704823800000|2024-01-09 18:10:00|72.21|70.01|71.76|69.56|72.21|70.01|71.59|69.39|0
1704824100000|2024-01-09 18:15:00|71.81|69.61|71.98|69.78|72.04|69.84|71.7|69.5|0
1704824400000|2024-01-09 18:20:00|72.04|69.84|72.6|70.4|72.72|70.52|71.81|69.61|0
1704824700000|2024-01-09 18:25:00|72.66|70.46|73|70.8|73.11|70.91|72.49|70.29|0
1704825000000|2024-01-09 18:30:00|73.06|70.86|74.26|72.06|74.55|72.35|73.06|70.86|0
1704825300000|2024-01-09 18:35:00|74.2|72|73.62|71.42|74.32|72.12|73.37|71.17|0
1704825600000|2024-01-09 18:40:00|73.57|71.37|73.68|71.48|73.91|71.71|73.39|71.19|0
1704825900000|2024-01-09 18:45:00|73.74|71.54|72.48|70.28|73.8|71.6|72.31|70.11|0
1704826200000|2024-01-09 18:50:00|72.42|70.22|71.35|69.15|72.48|70.28|71.07|68.87|0
1704826500000|2024-01-09 18:55:00|71.41|69.21|71.86|69.66|72.02|69.82|71.24|69.04|0
1704826800000|2024-01-09 19:00:00|71.74|69.54|71.63|69.43|71.8|69.6|71.4|69.2|0
1704827100000|2024-01-09 19:05:00|71.57|69.37|70.92|68.72|71.63|69.43|70.86|68.66|0
1704827400000|2024-01-09 19:10:00|70.86|68.66|72.04|69.84|72.04|69.84|70.86|68.66|0
1704827700000|2024-01-09 19:15:00|72.27|70.07|72.44|70.24|72.95|70.75|72.15|69.95|0
1704828000000|2024-01-09 19:20:00|72.49|70.29|72.55|70.35|72.72|70.52|71.98|69.78|0
1704828300000|2024-01-09 19:25:00|72.6|70.4|73|70.8|73.29|71.09|72.32|70.12|0
1704828600000|2024-01-09 19:30:00|72.89|70.69|72.37|70.17|73|70.8|72.2|70|0
1704828900000|2024-01-09 19:35:00|72.32|70.12|72.88|70.68|72.97|70.77|72.2|70|0
1704829200000|2024-01-09 19:40:00|72.94|70.74|73.23|71.03|73.51|71.31|72.71|70.51|0
1704829500000|2024-01-09 19:45:00|73.17|70.97|72.65|70.45|73.46|71.26|72.6|70.4|0
1704829800000|2024-01-09 19:50:00|72.54|70.34|72.48|70.28|73.28|71.08|72.48|70.28|0
1704830100000|2024-01-09 19:55:00|72.54|70.34|72.54|70.34|73.11|70.91|72.25|70.05|0
1704830400000|2024-01-09 20:00:00|72.48|70.28|72.14|69.94|72.54|70.34|72.02|69.82|0
1704830700000|2024-01-09 20:05:00|72.08|69.88|73.16|70.96|73.91|71.71|72.02|69.82|0
1704831000000|2024-01-09 20:10:00|73.05|70.85|72.79|70.59|73.1|70.9|72.36|70.16|0
1704831300000|2024-01-09 20:15:00|72.87|70.67|72.59|70.39|72.99|70.79|72.42|70.22|0
1704831600000|2024-01-09 20:20:00|72.64|70.44|72.64|70.44|72.7|70.5|71.51|69.31|0
1704831900000|2024-01-09 20:25:00|72.58|70.38|72.58|70.38|72.81|70.61|72.24|70.04|0
1704832200000|2024-01-09 20:30:00|72.47|70.27|72.75|70.55|72.98|70.78|72.41|70.21|0
1704832500000|2024-01-09 20:35:00|72.81|70.61|72.81|70.61|73.15|70.95|72.64|70.44|0
1704832800000|2024-01-09 20:40:00|72.75|70.55|73.26|71.06|73.67|71.47|72.75|70.55|0
1704833100000|2024-01-09 20:45:00|73.32|71.12|73.84|71.64|73.84|71.64|73.21|71.01|0
1704833400000|2024-01-09 20:50:00|73.81|71.61|72.01|69.81|74.3|72.1|71.95|69.75|0
1704833700000|2024-01-09 20:55:00|71.72|69.52|71.81|69.61|72.57|70.37|71.56|69.36|0
1704834000000|2024-01-09 21:00:00|71.92|69.72|71.81|69.61|71.98|69.78|71.58|69.38|0
1704834300000|2024-01-09 21:05:00|71.92|69.72|72.03|69.83|72.09|69.89|71.86|69.66|0
1704834600000|2024-01-09 21:10:00|72.09|69.89|72.09|69.89|72.32|70.12|71.92|69.72|0
1704834900000|2024-01-09 21:15:00|72.19|69.79|72.19|69.79|72.19|69.79|72.07|69.67|0
1704835200000|2024-01-09 21:20:00|72.24|69.84|72.3|69.9|72.3|69.9|72.24|69.84|0
1704835500000|2024-01-09 21:25:00|72.36|69.96|72.41|70.01|72.41|70.01|72.3|69.9|0
1704835800000|2024-01-09 21:30:00|72.47|70.07|72.52|70.12|72.64|70.24|72.47|70.07|0
1704836100000|2024-01-09 21:35:00|72.5|70.1|72.52|70.12|72.58|70.18|72.49|70.09|0
1704836400000|2024-01-09 21:40:00|72.49|70.09|72.35|69.95|72.52|70.12|72.24|69.84|0
1704836700000|2024-01-09 21:45:00|72.41|70.01|72.23|69.83|72.41|70.01|72.23|69.83|0
1704837000000|2024-01-09 21:50:00|72.35|69.95|72.46|70.06|72.46|70.06|72.35|69.95|0
1704837300000|2024-01-09 21:55:00|72.52|70.12|72.54|70.14|72.69|70.29|72.46|70.06|0
1704837600000|2024-01-09 22:00:00|72.51|70.11|72.47|70.07|72.51|70.11|72.46|70.06|0
1704837900000|2024-01-09 22:05:00|72.46|70.06|72.45|70.05|72.46|70.06|72.44|70.04|0
1704838200000|2024-01-09 22:10:00|72.47|70.07|72.48|70.08|72.52|70.12|72.47|70.07|0
1704838500000|2024-01-09 22:15:00|72.46|70.06|72.45|70.05|72.49|70.09|72.38|69.98|0
1704838800000|2024-01-09 22:20:00|72.44|70.04|72.44|70.04|72.45|70.05|72.39|69.99|0
1704839100000|2024-01-09 22:25:00|72.46|70.06|72.47|70.07|72.52|70.12|72.45|70.05|0
1704839700000|2024-01-09 22:35:00|72.46|70.06|72.51|70.11|72.51|70.11|72.46|70.06|0
1704840000000|2024-01-09 22:40:00|72.49|70.09|72.58|70.18|72.61|70.21|72.49|70.09|0
1704840300000|2024-01-09 22:45:00|72.57|70.17|72.58|70.18|72.58|70.18|72.57|70.17|0
1704840600000|2024-01-09 22:50:00|72.56|70.16|72.56|70.16|72.56|70.16|72.56|70.16|0
1704840900000|2024-01-09 22:55:00|72.5|70.1|72.46|70.06|72.5|70.1|72.45|70.05|0
1704841200000|2024-01-09 23:00:00|72.58|70.18|72.72|70.32|72.78|70.38|72.55|70.15|0
1704841500000|2024-01-09 23:05:00|72.78|70.38|73.06|70.66|73.06|70.66|72.78|70.38|0
1704841800000|2024-01-09 23:10:00|73.12|70.72|72.83|70.43|73.18|70.78|72.83|70.43|0
1704842100000|2024-01-09 23:15:00|72.89|70.49|72.89|70.49|72.95|70.55|72.83|70.43|0
1704842400000|2024-01-09 23:20:00|72.83|70.43|72.83|70.43|72.95|70.55|72.83|70.43|0
1704842700000|2024-01-09 23:25:00|72.77|70.37|72.77|70.37|72.83|70.43|72.77|70.37|0
1704843000000|2024-01-09 23:30:00|72.71|70.31|72.71|70.31|72.77|70.37|72.71|70.31|0
1704843300000|2024-01-09 23:35:00|72.74|70.34|72.77|70.37|72.83|70.43|72.71|70.31|0
1704843600000|2024-01-09 23:40:00|72.71|70.31|72.65|70.25|72.71|70.31|72.65|70.25|0
1704843900000|2024-01-09 23:45:00|72.59|70.19|72.48|70.08|72.59|70.19|72.48|70.08|0
1704844200000|2024-01-09 23:50:00|72.45|70.05|72.36|69.96|72.48|70.08|72.36|69.96|0
1704844500000|2024-01-09 23:55:00|72.42|70.02|72.13|69.73|72.42|70.02|72.08|69.68|0
1704844800000|2024-01-10 00:00:00|72.19|69.79|71.91|69.51|72.19|69.79|71.85|69.45|0
1704845100000|2024-01-10 00:05:00|71.85|69.45|71.73|69.33|71.85|69.45|71.62|69.22|0
1704845400000|2024-01-10 00:10:00|71.68|69.28|71.62|69.22|71.68|69.28|71.56|69.16|0
1704845700000|2024-01-10 00:15:00|71.56|69.16|71.73|69.33|71.73|69.33|71.51|69.11|0
1704846000000|2024-01-10 00:20:00|71.79|69.39|71.67|69.27|71.84|69.44|71.62|69.22|0
1704846300000|2024-01-10 00:25:00|71.73|69.33|71.67|69.27|71.73|69.33|71.5|69.1|0
1704846600000|2024-01-10 00:30:00|71.62|69.22|71.5|69.1|71.73|69.33|71.5|69.1|0
1704846900000|2024-01-10 00:35:00|71.56|69.16|71.56|69.16|71.61|69.21|71.5|69.1|0
1704847200000|2024-01-10 00:40:00|71.5|69.1|71.67|69.27|71.78|69.38|71.5|69.1|0
1704847500000|2024-01-10 00:45:00|71.72|69.32|72|69.6|72.06|69.66|71.67|69.27|0
1704847800000|2024-01-10 00:50:00|71.98|69.58|72.06|69.66|72.06|69.66|71.89|69.49|0
1704848100000|2024-01-10 00:55:00|72.12|69.72|72|69.6|72.17|69.77|71.94|69.54|0
1704848400000|2024-01-10 01:00:00|71.94|69.54|72.34|69.94|72.4|70|71.94|69.54|0
1704848700000|2024-01-10 01:05:00|72.28|69.88|72.17|69.77|72.4|70|72.17|69.77|0
1704849000000|2024-01-10 01:10:00|72.23|69.83|72.34|69.94|72.39|69.99|72.05|69.65|0
1704849300000|2024-01-10 01:15:00|72.39|69.99|72.17|69.77|72.39|69.99|72.11|69.71|0
1704849600000|2024-01-10 01:20:00|72.22|69.82|72.62|70.22|72.62|70.22|72.22|69.82|0
1704849900000|2024-01-10 01:25:00|72.56|70.16|73.12|70.72|73.3|70.9|72.5|70.1|0
1704850200000|2024-01-10 01:30:00|73.02|70.82|73.02|70.82|73.08|70.88|72.79|70.59|0
1704850500000|2024-01-10 01:35:00|73.08|70.88|72.79|70.59|73.08|70.88|72.73|70.53|0
1704850800000|2024-01-10 01:40:00|72.85|70.65|72.96|70.76|73.13|70.93|72.73|70.53|0
1704851100000|2024-01-10 01:45:00|73.02|70.82|73.07|70.87|73.13|70.93|72.96|70.76|0
1704851400000|2024-01-10 01:50:00|73.13|70.93|72.9|70.7|73.19|70.99|72.9|70.7|0
1704851700000|2024-01-10 01:55:00|72.84|70.64|72.9|70.7|72.96|70.76|72.84|70.64|0
1704852000000|2024-01-10 02:00:00|72.96|70.76|73.13|70.93|73.13|70.93|72.78|70.58|0
1704852300000|2024-01-10 02:05:00|73.07|70.87|72.9|70.7|73.07|70.87|72.84|70.64|0
1704852600000|2024-01-10 02:10:00|72.89|70.69|72.89|70.69|72.95|70.75|72.84|70.64|0
1704852900000|2024-01-10 02:15:00|72.84|70.64|72.78|70.58|72.89|70.69|72.78|70.58|0
1704853200000|2024-01-10 02:20:00|72.83|70.63|72.95|70.75|72.95|70.75|72.78|70.58|0
1704853500000|2024-01-10 02:25:00|72.89|70.69|73.12|70.92|73.12|70.92|72.89|70.69|0
1704853800000|2024-01-10 02:30:00|73.06|70.86|72.94|70.74|73.23|71.03|72.89|70.69|0
1704854100000|2024-01-10 02:35:00|73|70.8|72.89|70.69|73|70.8|72.83|70.63|0
1704854400000|2024-01-10 02:40:00|72.83|70.63|72.71|70.51|72.94|70.74|72.71|70.51|0
1704854700000|2024-01-10 02:45:00|72.77|70.57|72.71|70.51|72.77|70.57|72.6|70.4|0
1704855000000|2024-01-10 02:50:00|72.65|70.45|72.77|70.57|72.82|70.62|72.65|70.45|0
1704855300000|2024-01-10 02:55:00|72.82|70.62|72.76|70.56|72.82|70.62|72.65|70.45|0
1704855600000|2024-01-10 03:00:00|72.82|70.62|72.76|70.56|72.82|70.62|72.71|70.51|0
1704855900000|2024-01-10 03:05:00|72.82|70.62|72.93|70.73|72.99|70.79|72.76|70.56|0
1704856200000|2024-01-10 03:10:00|72.99|70.79|73.27|71.07|73.27|71.07|72.93|70.73|0
1704856500000|2024-01-10 03:15:00|73.33|71.13|72.99|70.79|73.33|71.13|72.99|70.79|0
1704856800000|2024-01-10 03:20:00|73.04|70.84|73.21|71.01|73.33|71.13|72.99|70.79|0
1704857100000|2024-01-10 03:25:00|73.24|71.04|73.38|71.18|73.38|71.18|73.21|71.01|0
1704857400000|2024-01-10 03:30:00|73.33|71.13|73.56|71.36|73.56|71.36|73.33|71.13|0
1704857700000|2024-01-10 03:35:00|73.55|71.35|73.38|71.18|73.67|71.47|73.32|71.12|0
1704858000000|2024-01-10 03:40:00|73.44|71.24|73.55|71.35|73.55|71.35|73.38|71.18|0
1704858300000|2024-01-10 03:45:00|73.49|71.29|73.55|71.35|73.55|71.35|73.38|71.18|0
1704858600000|2024-01-10 03:50:00|73.49|71.29|73.43|71.23|73.55|71.35|73.43|71.23|0
1704858900000|2024-01-10 03:55:00|73.41|71.21|73.37|71.17|73.49|71.29|73.37|71.17|0
1704859200000|2024-01-10 04:00:00|73.35|71.15|73.2|71|73.43|71.23|73.2|71|0
1704859500000|2024-01-10 04:05:00|73.26|71.06|73.08|70.88|73.31|71.11|73.08|70.88|0
1704859800000|2024-01-10 04:10:00|73.14|70.94|72.97|70.77|73.14|70.94|72.97|70.77|0
1704860100000|2024-01-10 04:15:00|72.91|70.71|73.2|71|73.2|71|72.91|70.71|0
1704860400000|2024-01-10 04:20:00|73.17|70.97|73.08|70.88|73.2|71|73|70.8|0
1704860700000|2024-01-10 04:25:00|73.14|70.94|73.19|70.99|73.25|71.05|73.14|70.94|0
1704861000000|2024-01-10 04:30:00|73.16|70.96|73.42|71.22|73.42|71.22|73.16|70.96|0
1704861300000|2024-01-10 04:35:00|73.36|71.16|73.36|71.16|73.42|71.22|73.36|71.16|0
1704861600000|2024-01-10 04:40:00|73.42|71.22|73.36|71.16|73.42|71.22|73.36|71.16|0
1704861900000|2024-01-10 04:45:00|73.42|71.22|73.36|71.16|73.47|71.27|73.36|71.16|0
1704862200000|2024-01-10 04:50:00|73.33|71.13|73.3|71.1|73.33|71.13|73.24|71.04|0
1704862500000|2024-01-10 04:55:00|73.36|71.16|73.35|71.15|73.36|71.16|73.3|71.1|0
1704862800000|2024-01-10 05:00:00|73.3|71.1|73.35|71.15|73.41|71.21|73.3|71.1|0
1704863100000|2024-01-10 05:05:00|73.38|71.18|73.41|71.21|73.52|71.32|73.29|71.09|0
1704863400000|2024-01-10 05:10:00|73.47|71.27|73.35|71.15|73.52|71.32|73.35|71.15|0
1704863700000|2024-01-10 05:15:00|73.23|71.03|73.46|71.26|73.46|71.26|73.23|71.03|0
1704864000000|2024-01-10 05:20:00|73.52|71.32|73.46|71.26|73.58|71.38|73.46|71.26|0
1704864300000|2024-01-10 05:25:00|73.52|71.32|73.52|71.32|73.63|71.43|73.49|71.29|0
1704864600000|2024-01-10 05:30:00|73.57|71.37|73.34|71.14|73.57|71.37|73.17|70.97|0
1704864900000|2024-01-10 05:35:00|73.4|71.2|73.51|71.31|73.57|71.37|73.34|71.14|0
1704865200000|2024-01-10 05:40:00|73.49|71.29|73.45|71.25|73.51|71.31|73.45|71.25|0
1704865500000|2024-01-10 05:45:00|73.4|71.2|73.22|71.02|73.45|71.25|73.22|71.02|0
1704865800000|2024-01-10 05:50:00|73.17|70.97|73.05|70.85|73.2|71|72.99|70.79|0
1704866100000|2024-01-10 05:55:00|73.02|70.82|73.16|70.96|73.22|71.02|72.99|70.79|0
1704866400000|2024-01-10 06:00:00|73.22|71.02|73.1|70.9|73.22|71.02|72.99|70.79|0
1704866700000|2024-01-10 06:05:00|73.05|70.85|72.87|70.67|73.05|70.85|72.82|70.62|0
1704867000000|2024-01-10 06:10:00|72.82|70.62|73.21|71.01|73.21|71.01|72.82|70.62|0
1704867300000|2024-01-10 06:15:00|73.16|70.96|73.1|70.9|73.21|71.01|73.1|70.9|0
1704867600000|2024-01-10 06:20:00|73.16|70.96|73.01|70.81|73.16|70.96|72.98|70.78|0
1704867900000|2024-01-10 06:25:00|72.98|70.78|73.21|71.01|73.38|71.18|72.98|70.78|0
1704868200000|2024-01-10 06:30:00|73.15|70.95|73.32|71.12|73.38|71.18|73.15|70.95|0
1704868500000|2024-01-10 06:35:00|73.27|71.07|73.49|71.29|73.49|71.29|73.27|71.07|0
1704868800000|2024-01-10 06:40:00|73.44|71.24|73.32|71.12|73.49|71.29|73.26|71.06|0
1704869100000|2024-01-10 06:45:00|73.38|71.18|73.66|71.46|73.66|71.46|73.32|71.12|0
1704869400000|2024-01-10 06:50:00|73.72|71.52|73.78|71.58|73.95|71.75|73.72|71.52|0
1704869700000|2024-01-10 06:55:00|73.83|71.63|73.6|71.4|73.83|71.63|73.54|71.34|0
1704870000000|2024-01-10 07:00:00|73.54|71.34|73.43|71.23|73.72|71.52|73.29|71.09|0
1704870300000|2024-01-10 07:05:00|73.46|71.26|73.43|71.23|73.6|71.4|73.31|71.11|0
1704870600000|2024-01-10 07:10:00|73.48|71.28|73.37|71.17|73.66|71.46|73.25|71.05|0
1704870900000|2024-01-10 07:15:00|73.31|71.11|73.19|70.99|73.42|71.22|73.19|70.99|0
1704871200000|2024-01-10 07:20:00|73.25|71.05|73.08|70.88|73.25|71.05|72.96|70.76|0
1704871500000|2024-01-10 07:25:00|73.02|70.82|73.08|70.88|73.13|70.93|72.96|70.76|0
1704871800000|2024-01-10 07:30:00|73.02|70.82|73.02|70.82|73.19|70.99|72.93|70.73|0
1704872100000|2024-01-10 07:35:00|72.96|70.76|72.76|70.56|73.07|70.87|72.76|70.56|0
1704872400000|2024-01-10 07:40:00|72.79|70.59|72.56|70.36|72.84|70.64|72.56|70.36|0
1704872700000|2024-01-10 07:45:00|72.5|70.3|72.44|70.24|72.61|70.41|72.44|70.24|0
1704873000000|2024-01-10 07:50:00|72.5|70.3|72.44|70.24|72.55|70.35|72.38|70.18|0
1704873300000|2024-01-10 07:55:00|72.41|70.21|72.49|70.29|72.55|70.35|72.38|70.18|0
1704873600000|2024-01-10 08:00:00|72.44|70.24|72.27|70.07|72.49|70.29|72.1|69.9|0
1704873900000|2024-01-10 08:05:00|72.21|70.01|72.66|70.46|72.66|70.46|72.15|69.95|0
1704874200000|2024-01-10 08:10:00|72.61|70.41|72.75|70.55|72.89|70.69|72.55|70.35|0
1704874500000|2024-01-10 08:15:00|72.72|70.52|72.6|70.4|72.86|70.66|72.49|70.29|0
1704874800000|2024-01-10 08:20:00|72.66|70.46|72.43|70.23|72.72|70.52|72.43|70.23|0
1704875100000|2024-01-10 08:25:00|72.37|70.17|72.43|70.23|72.6|70.4|72.37|70.17|0
1704875400000|2024-01-10 08:30:00|72.48|70.28|72.88|70.68|72.88|70.68|72.43|70.23|0
1704875700000|2024-01-10 08:35:00|72.83|70.63|72.74|70.54|73|70.8|72.71|70.51|0
1704876000000|2024-01-10 08:40:00|72.71|70.51|72.82|70.62|72.99|70.79|72.59|70.39|0
1704876300000|2024-01-10 08:45:00|72.79|70.59|72.08|69.88|72.79|70.59|72.08|69.88|0
1704876600000|2024-01-10 08:50:00|72.14|69.94|72.36|70.16|72.48|70.28|72.14|69.94|0
1704876900000|2024-01-10 08:55:00|72.39|70.19|72.33|70.13|72.7|70.5|72.3|70.1|0
1704877200000|2024-01-10 09:00:00|72.36|70.16|71.96|69.76|72.42|70.22|71.96|69.76|0
1704877500000|2024-01-10 09:05:00|71.91|69.71|71.06|68.86|71.91|69.71|71|68.8|0
1704877800000|2024-01-10 09:10:00|71|68.8|70.67|68.47|71|68.8|70.39|68.19|0
1704878100000|2024-01-10 09:15:00|70.61|68.41|70.55|68.35|70.72|68.52|70.33|68.13|0
1704878400000|2024-01-10 09:20:00|70.61|68.41|70.28|68.08|70.61|68.41|70.28|68.08|0
1704878700000|2024-01-10 09:25:00|70.33|68.13|70.3|68.1|70.39|68.19|70.11|67.91|0
1704879000000|2024-01-10 09:30:00|70.27|68.07|70.02|67.82|70.38|68.18|69.89|67.69|0
1704879300000|2024-01-10 09:35:00|70.11|67.91|70.22|68.02|70.27|68.07|70|67.8|0
1704879600000|2024-01-10 09:40:00|70.19|67.99|70.49|68.29|70.49|68.29|69.99|67.79|0
1704879900000|2024-01-10 09:45:00|70.44|68.24|70.71|68.51|70.94|68.74|70.44|68.24|0
1704880200000|2024-01-10 09:50:00|70.66|68.46|70.65|68.45|70.82|68.62|70.6|68.4|0
1704880500000|2024-01-10 09:55:00|70.71|68.51|70.54|68.34|70.77|68.57|70.54|68.34|0
1704880800000|2024-01-10 10:00:00|70.6|68.4|70.6|68.4|70.82|68.62|70.48|68.28|0
1704881100000|2024-01-10 10:05:00|70.54|68.34|70.93|68.73|70.93|68.73|70.46|68.26|0
1704881400000|2024-01-10 10:10:00|70.87|68.67|70.93|68.73|70.98|68.78|70.82|68.62|0
1704881700000|2024-01-10 10:15:00|70.98|68.78|71.26|69.06|71.32|69.12|70.93|68.73|0
1704882000000|2024-01-10 10:20:00|71.32|69.12|71.32|69.12|71.52|69.32|71.26|69.06|0
1704882300000|2024-01-10 10:25:00|71.29|69.09|71.26|69.06|71.6|69.4|71.26|69.06|0
1704882600000|2024-01-10 10:30:00|71.29|69.09|71.54|69.34|71.82|69.62|71.29|69.09|0
1704882900000|2024-01-10 10:35:00|71.59|69.39|71.31|69.11|71.59|69.39|71.26|69.06|0
1704883200000|2024-01-10 10:40:00|71.26|69.06|71.2|69|71.42|69.22|71.2|69|0
1704883500000|2024-01-10 10:45:00|71.25|69.05|71.31|69.11|71.42|69.22|71.2|69|0
1704883800000|2024-01-10 10:50:00|71.2|69|71.31|69.11|71.42|69.22|71.2|69|0
1704884100000|2024-01-10 10:55:00|71.34|69.14|71.47|69.27|71.64|69.44|71.34|69.14|0
1704884400000|2024-01-10 11:00:00|71.45|69.25|71.3|69.1|71.59|69.39|71.3|69.1|0
1704884700000|2024-01-10 11:05:00|71.36|69.16|71.33|69.13|71.42|69.22|71.19|68.99|0
1704885000000|2024-01-10 11:10:00|71.3|69.1|71.19|68.99|71.69|69.49|71.13|68.93|0
1704885300000|2024-01-10 11:15:00|71.13|68.93|71.64|69.44|71.69|69.49|71.13|68.93|0
1704885600000|2024-01-10 11:20:00|71.58|69.38|71.69|69.49|71.75|69.55|71.58|69.38|0
1704885900000|2024-01-10 11:25:00|71.75|69.55|72.14|69.94|72.2|70|71.75|69.55|0
1704886200000|2024-01-10 11:30:00|72.08|69.88|72.23|70.03|72.54|70.34|72.08|69.88|0
1704886500000|2024-01-10 11:35:00|72.2|70|72.25|70.05|72.37|70.17|72.11|69.91|0
1704886800000|2024-01-10 11:40:00|72.14|69.94|72.36|70.16|72.36|70.16|72.14|69.94|0
1704887100000|2024-01-10 11:45:00|72.31|70.11|72.7|70.5|72.82|70.62|72.25|70.05|0
1704887400000|2024-01-10 11:50:00|72.76|70.56|73.1|70.9|73.16|70.96|72.7|70.5|0
1704887700000|2024-01-10 11:55:00|72.93|70.73|72.64|70.44|73.04|70.84|72.64|70.44|0
1704888000000|2024-01-10 12:00:00|72.59|70.39|71.85|69.65|72.59|70.39|71.85|69.65|0
1704888300000|2024-01-10 12:05:00|71.9|69.7|72.18|69.98|72.3|70.1|71.73|69.53|0
1704888600000|2024-01-10 12:10:00|72.16|69.96|71.96|69.76|72.16|69.96|71.79|69.59|0
1704888900000|2024-01-10 12:15:00|72.01|69.81|72.07|69.87|72.13|69.93|71.84|69.64|0
1704889200000|2024-01-10 12:20:00|72.01|69.81|71.5|69.3|72.15|69.95|71.5|69.3|0
1704889500000|2024-01-10 12:25:00|71.53|69.33|71.53|69.33|71.73|69.53|71.5|69.3|0
1704889800000|2024-01-10 12:30:00|71.44|69.24|71.89|69.69|71.89|69.69|71.44|69.24|0
1704890100000|2024-01-10 12:35:00|71.87|69.67|71.89|69.69|71.95|69.75|71.67|69.47|0
1704890400000|2024-01-10 12:40:00|71.92|69.72|72.23|70.03|72.23|70.03|71.92|69.72|0
1704890700000|2024-01-10 12:45:00|72.29|70.09|72.17|69.97|72.46|70.26|72.17|69.97|0
1704891000000|2024-01-10 12:50:00|72.11|69.91|71.77|69.57|72.14|69.94|71.72|69.52|0
1704891300000|2024-01-10 12:55:00|71.83|69.63|72.28|70.08|72.28|70.08|71.72|69.52|0
1704891600000|2024-01-10 13:00:00|72.25|70.05|72.39|70.19|72.79|70.59|72.25|70.05|0
1704891900000|2024-01-10 13:05:00|72.48|70.28|72.28|70.08|72.56|70.36|72.05|69.85|0
1704892200000|2024-01-10 13:10:00|72.22|70.02|71.94|69.74|72.22|70.02|71.82|69.62|0
1704892500000|2024-01-10 13:15:00|71.88|69.68|72.33|70.13|72.33|70.13|71.88|69.68|0
1704892800000|2024-01-10 13:20:00|72.39|70.19|72.22|70.02|72.5|70.3|71.99|69.79|0
1704893100000|2024-01-10 13:25:00|72.16|69.96|71.99|69.79|72.39|70.19|71.76|69.56|0
1704893400000|2024-01-10 13:30:00|72.05|69.85|72.44|70.24|72.61|70.41|71.99|69.79|0
1704893700000|2024-01-10 13:35:00|72.38|70.18|72.27|70.07|72.61|70.41|72.21|70.01|0
1704894000000|2024-01-10 13:40:00|72.33|70.13|72.55|70.35|72.55|70.35|72.21|70.01|0
1704894300000|2024-01-10 13:45:00|72.61|70.41|72.72|70.52|73.01|70.81|72.55|70.35|0
1704894600000|2024-01-10 13:50:00|72.78|70.58|72.72|70.52|73.04|70.84|72.66|70.46|0
1704894900000|2024-01-10 13:55:00|72.78|70.58|73.06|70.86|73.06|70.86|72.6|70.4|0
1704895200000|2024-01-10 14:00:00|73|70.8|72.89|70.69|73.4|71.2|72.83|70.63|0
1704895500000|2024-01-10 14:05:00|72.83|70.63|72.89|70.69|73|70.8|72.54|70.34|0
1704895800000|2024-01-10 14:10:00|72.94|70.74|72.37|70.17|73.11|70.91|72.31|70.11|0
1704896100000|2024-01-10 14:15:00|72.31|70.11|72.26|70.06|72.48|70.28|72.14|69.94|0
1704896400000|2024-01-10 14:20:00|72.31|70.11|72.2|70|72.43|70.23|72.08|69.88|0
1704896700000|2024-01-10 14:25:00|72.25|70.05|71.74|69.54|72.25|70.05|71.69|69.49|0
1704897000000|2024-01-10 14:30:00|71.57|69.37|69.94|67.74|71.69|69.49|69.89|67.69|0
1704897300000|2024-01-10 14:35:00|70|67.8|69.2|67|70|67.8|69.17|66.97|0
1704897600000|2024-01-10 14:40:00|69.17|66.97|68.95|66.75|69.77|67.57|68.56|66.36|0
1704897900000|2024-01-10 14:45:00|68.78|66.58|69.11|66.91|69.55|67.35|68.78|66.58|0
1704898200000|2024-01-10 14:50:00|69.22|67.02|70.49|68.29|70.55|68.35|69|66.8|0
1704898500000|2024-01-10 14:55:00|70.66|68.46|69.99|67.79|70.71|68.51|69.99|67.79|0
1704898800000|2024-01-10 15:00:00|69.88|67.68|71.16|68.96|71.5|69.3|69.88|67.68|0
1704899100000|2024-01-10 15:05:00|71.19|68.99|70.74|68.54|71.83|69.63|70.74|68.54|0
1704899400000|2024-01-10 15:10:00|70.79|68.59|70.35|68.15|70.79|68.59|69.96|67.76|0
1704899700000|2024-01-10 15:15:00|70.29|68.09|70.57|68.37|70.68|68.48|69.85|67.65|0
1704900000000|2024-01-10 15:20:00|70.62|68.42|70.68|68.48|70.85|68.65|70.23|68.03|0
1704900300000|2024-01-10 15:25:00|70.73|68.53|69.73|67.53|70.85|68.65|69.56|67.36|0
1704900600000|2024-01-10 15:30:00|69.79|67.59|69.45|67.25|69.79|67.59|69.34|67.14|0
1704900900000|2024-01-10 15:35:00|69.48|67.28|69.4|67.2|69.67|67.47|69.23|67.03|0
1704901200000|2024-01-10 15:40:00|69.34|67.14|68.84|66.64|69.4|67.2|68.68|66.48|0
1704901500000|2024-01-10 15:45:00|68.79|66.59|68.95|66.75|69.45|67.25|68.74|66.54|0
1704901800000|2024-01-10 15:50:00|68.84|66.64|69.17|66.97|69.23|67.03|68.79|66.59|0
1704902100000|2024-01-10 15:55:00|69.12|66.92|68.62|66.42|69.12|66.92|68.57|66.37|0
1704902400000|2024-01-10 16:00:00|68.57|66.37|68.84|66.64|68.95|66.75|68.51|66.31|0
1704902700000|2024-01-10 16:05:00|68.78|66.58|68.73|66.53|69|66.8|68.67|66.47|0
1704903000000|2024-01-10 16:10:00|68.78|66.58|69.83|67.63|70.33|68.13|68.73|66.53|0
1704903300000|2024-01-10 16:15:00|69.88|67.68|69.6|67.4|70.27|68.07|69.55|67.35|0
1704903600000|2024-01-10 16:20:00|69.55|67.35|69.92|67.72|69.92|67.72|69.16|66.96|0
1704903900000|2024-01-10 16:25:00|69.97|67.77|70.03|67.83|70.19|67.99|69.7|67.5|0
1704904200000|2024-01-10 16:30:00|70.08|67.88|69.88|67.68|70.25|68.05|69.49|67.29|0
1704904500000|2024-01-10 16:35:00|69.82|67.62|69.76|67.56|69.99|67.79|69.65|67.45|0
1704904800000|2024-01-10 16:40:00|69.71|67.51|69.1|66.9|69.71|67.51|69.04|66.84|0
1704905100000|2024-01-10 16:45:00|69.04|66.84|69.48|67.28|69.48|67.28|68.93|66.73|0
1704905400000|2024-01-10 16:50:00|69.43|67.23|69.48|67.28|70.26|68.06|69.37|67.17|0
1704905700000|2024-01-10 16:55:00|69.46|67.26|69.31|67.11|69.7|67.5|68.93|66.73|0
1704906000000|2024-01-10 17:00:00|69.26|67.06|69.75|67.55|69.98|67.78|69.26|67.06|0
1704906300000|2024-01-10 17:05:00|69.7|67.5|69.26|67.06|69.92|67.72|69.2|67|0
1704906600000|2024-01-10 17:10:00|69.31|67.11|68.98|66.78|69.48|67.28|68.93|66.73|0
1704906900000|2024-01-10 17:15:00|69.09|66.89|69.03|66.83|69.36|67.16|68.87|66.67|0
1704907200000|2024-01-10 17:20:00|68.98|66.78|68.81|66.61|69.03|66.83|68.7|66.5|0
1704907500000|2024-01-10 17:25:00|68.76|66.56|68.87|66.67|69.2|67|68.76|66.56|0
1704907800000|2024-01-10 17:30:00|68.81|66.61|68.65|66.45|68.87|66.67|68.59|66.39|0
1704908100000|2024-01-10 17:35:00|68.7|66.5|68.37|66.17|68.75|66.55|68.21|66.01|0
1704908400000|2024-01-10 17:40:00|68.35|66.15|68.53|66.33|68.92|66.72|68.26|66.06|0
1704908700000|2024-01-10 17:45:00|68.59|66.39|68.37|66.17|68.75|66.55|68.34|66.14|0
1704909000000|2024-01-10 17:50:00|68.31|66.11|68.37|66.17|68.48|66.28|68.2|66|0
1704909300000|2024-01-10 17:55:00|68.31|66.11|68.93|66.73|69.07|66.87|67.71|65.51|0
1704909600000|2024-01-10 18:00:00|68.88|66.68|68.01|65.81|69.75|67.55|68.01|65.81|0
1704909900000|2024-01-10 18:05:00|68.06|65.86|69.04|66.84|69.04|66.84|67.74|65.54|0
1704910200000|2024-01-10 18:10:00|69.15|66.95|69.31|67.11|70.08|67.88|69.04|66.84|0
1704910500000|2024-01-10 18:15:00|69.36|67.16|69.03|66.83|69.58|67.38|68.71|66.51|0
1704910800000|2024-01-10 18:20:00|68.98|66.78|68.92|66.72|69.63|67.43|68.87|66.67|0
1704911100000|2024-01-10 18:25:00|68.76|66.56|69.19|66.99|69.25|67.05|68.76|66.56|0
1704911400000|2024-01-10 18:30:00|69.14|66.94|68.38|66.18|69.25|67.05|68.32|66.12|0
1704911700000|2024-01-10 18:35:00|68.43|66.23|68.7|66.5|69.25|67.05|68.38|66.18|0
1704912000000|2024-01-10 18:40:00|68.65|66.45|68.62|66.42|68.81|66.61|68.48|66.28|0
1704912300000|2024-01-10 18:45:00|68.59|66.39|68.27|66.07|68.7|66.5|68.27|66.07|0
1704912600000|2024-01-10 18:50:00|68.75|66.55|67.84|65.64|68.86|66.66|67.73|65.53|0
1704912900000|2024-01-10 18:55:00|67.89|65.69|67.89|65.69|68.05|65.85|67.68|65.48|0
1704913200000|2024-01-10 19:00:00|67.84|65.64|67.57|65.37|68.05|65.85|67.57|65.37|0
1704913500000|2024-01-10 19:05:00|67.51|65.31|67.67|65.47|67.83|65.63|67.46|65.26|0
1704913800000|2024-01-10 19:10:00|67.62|65.42|66.55|64.35|67.73|65.53|65.92|63.72|0
1704914100000|2024-01-10 19:15:00|66.6|64.4|66.02|63.82|66.6|64.4|65.92|63.72|0
1704914400000|2024-01-10 19:20:00|65.97|63.77|66.39|64.19|67.28|65.08|65.97|63.77|0
1704914700000|2024-01-10 19:25:00|66.33|64.13|66.49|64.29|66.73|64.53|66.02|63.82|0
1704915000000|2024-01-10 19:30:00|66.38|64.18|66.28|64.08|66.49|64.29|66.07|63.87|0
1704915300000|2024-01-10 19:35:00|66.3|64.1|66.49|64.29|66.75|64.55|66.17|63.97|0
1704915600000|2024-01-10 19:40:00|66.43|64.23|66.22|64.02|66.59|64.39|66.22|64.02|0
1704915900000|2024-01-10 19:45:00|66.17|63.97|66.09|63.89|66.17|63.97|65.75|63.55|0
1704916200000|2024-01-10 19:50:00|66.06|63.86|65.38|63.18|66.06|63.86|65.12|62.92|0
1704916500000|2024-01-10 19:55:00|65.33|63.13|65.12|62.92|65.43|63.23|65.07|62.87|0
1704916800000|2024-01-10 20:00:00|65.02|62.82|65.64|63.44|65.8|63.6|64.91|62.71|0
1704917100000|2024-01-10 20:05:00|65.59|63.39|65.38|63.18|65.9|63.7|65.22|63.02|0
1704917400000|2024-01-10 20:10:00|65.43|63.23|66.31|64.11|66.47|64.27|65.43|63.23|0
1704917700000|2024-01-10 20:15:00|66.16|63.96|66.68|64.48|66.79|64.59|65.84|63.64|0
1704918000000|2024-01-10 20:20:00|66.57|64.37|68.25|66.05|68.33|66.13|66.47|64.27|0
1704918300000|2024-01-10 20:25:00|68.22|66.02|67.32|65.12|68.44|66.24|66.74|64.54|0
1704918600000|2024-01-10 20:30:00|67.26|65.06|67.54|65.34|67.64|65.44|66.47|64.27|0
1704918900000|2024-01-10 20:35:00|67.48|65.28|67.75|65.55|68.02|65.82|67.38|65.18|0
1704919200000|2024-01-10 20:40:00|67.64|65.44|68.66|66.46|68.82|66.62|67.59|65.39|0
1704919500000|2024-01-10 20:45:00|68.71|66.51|69.47|67.27|69.47|67.27|68.33|66.13|0
1704919800000|2024-01-10 20:50:00|69.8|67.6|67.42|65.22|70.18|67.98|67.42|65.22|0
1704920100000|2024-01-10 20:55:00|67.21|65.01|67.14|64.94|68.12|65.92|66.46|64.26|0
1704920400000|2024-01-10 21:00:00|67.25|65.05|67.14|64.94|67.3|65.1|66.72|64.52|0
1704920700000|2024-01-10 21:05:00|67.19|64.99|67.09|64.89|67.3|65.1|66.98|64.78|0
1704921000000|2024-01-10 21:10:00|67.03|64.83|67.09|64.89|67.24|65.04|67.03|64.83|0
1704921300000|2024-01-10 21:15:00|67.13|64.73|66.97|64.57|67.18|64.78|66.92|64.52|0
1704921600000|2024-01-10 21:20:00|67.02|64.62|66.92|64.52|67.08|64.68|66.86|64.46|0
1704921900000|2024-01-10 21:25:00|66.97|64.57|66.92|64.52|67.02|64.62|66.92|64.52|0
1704922200000|2024-01-10 21:30:00|66.97|64.57|66.91|64.51|67.02|64.62|66.91|64.51|0
1704922500000|2024-01-10 21:35:00|66.97|64.57|67.12|64.72|67.12|64.72|66.97|64.57|0
1704922800000|2024-01-10 21:40:00|67.07|64.67|66.96|64.56|67.12|64.72|66.91|64.51|0
1704923100000|2024-01-10 21:45:00|66.94|64.54|66.86|64.46|66.96|64.56|66.75|64.35|0
1704923400000|2024-01-10 21:50:00|66.8|64.4|66.91|64.51|66.96|64.56|66.8|64.4|0
1704923700000|2024-01-10 21:55:00|66.88|64.48|66.88|64.48|67.06|64.66|66.88|64.48|0
1704924000000|2024-01-10 22:00:00|66.9|64.5|66.96|64.56|66.99|64.59|66.87|64.47|0
1704924300000|2024-01-10 22:05:00|66.95|64.55|66.85|64.45|66.95|64.55|66.83|64.43|0
1704924600000|2024-01-10 22:10:00|66.84|64.44|66.87|64.47|66.87|64.47|66.84|64.44|0
1704924900000|2024-01-10 22:15:00|66.92|64.52|66.97|64.57|67.05|64.65|66.9|64.5|0
1704925200000|2024-01-10 22:20:00|66.95|64.55|66.91|64.51|67.02|64.62|66.91|64.51|0
1704925500000|2024-01-10 22:25:00|66.9|64.5|66.86|64.46|66.9|64.5|66.85|64.45|0
1704925800000|2024-01-10 22:30:00|66.87|64.47|66.92|64.52|66.92|64.52|66.87|64.47|0
1704926100000|2024-01-10 22:35:00|66.95|64.55|66.96|64.56|66.97|64.57|66.93|64.53|0
1704926400000|2024-01-10 22:40:00|66.95|64.55|66.99|64.59|67.06|64.66|66.91|64.51|0
1704926700000|2024-01-10 22:45:00|67|64.6|66.88|64.48|67.02|64.62|66.88|64.48|0
1704927000000|2024-01-10 22:50:00|66.92|64.52|66.92|64.52|66.92|64.52|66.88|64.48|0
1704927300000|2024-01-10 22:55:00|66.87|64.47|66.88|64.48|66.92|64.52|66.83|64.43|0
1704927600000|2024-01-10 23:00:00|66.81|64.41|67.26|64.86|67.42|65.02|66.81|64.41|0
1704927900000|2024-01-10 23:05:00|67.28|64.88|67.25|64.85|67.36|64.96|67.25|64.85|0
1704928200000|2024-01-10 23:10:00|67.2|64.8|66.88|64.48|67.2|64.8|66.83|64.43|0
1704928500000|2024-01-10 23:15:00|66.83|64.43|66.83|64.43|66.83|64.43|66.72|64.32|0
1704928800000|2024-01-10 23:20:00|66.8|64.4|66.67|64.27|66.8|64.4|66.62|64.22|0
1704929100000|2024-01-10 23:25:00|66.72|64.32|66.51|64.11|66.72|64.32|66.51|64.11|0
1704929400000|2024-01-10 23:30:00|66.46|64.06|66.61|64.21|66.61|64.21|66.46|64.06|0
1704929700000|2024-01-10 23:35:00|66.66|64.26|66.66|64.26|66.72|64.32|66.66|64.26|0
1704930000000|2024-01-10 23:40:00|66.61|64.21|66.56|64.16|66.71|64.31|66.5|64.1|0
1704930300000|2024-01-10 23:45:00|66.5|64.1|66.77|64.37|66.82|64.42|66.5|64.1|0
1704930600000|2024-01-10 23:50:00|66.82|64.42|66.71|64.31|66.82|64.42|66.61|64.21|0
1704930900000|2024-01-10 23:55:00|66.66|64.26|66.76|64.36|66.76|64.36|66.6|64.2|0
1704931200000|2024-01-11 00:00:00|66.79|64.39|66.55|64.15|66.81|64.41|66.5|64.1|0
1704931500000|2024-01-11 00:05:00|66.58|64.18|66.92|64.52|66.92|64.52|66.55|64.15|0
1704931800000|2024-01-11 00:10:00|66.89|64.49|66.7|64.3|66.92|64.52|66.7|64.3|0
1704932100000|2024-01-11 00:15:00|66.76|64.36|66.7|64.3|66.86|64.46|66.65|64.25|0
1704932400000|2024-01-11 00:20:00|66.65|64.25|66.81|64.41|66.81|64.41|66.65|64.25|0
1704932700000|2024-01-11 00:25:00|66.75|64.35|66.75|64.35|66.81|64.41|66.65|64.25|0
1704933000000|2024-01-11 00:30:00|66.7|64.3|66.49|64.09|66.7|64.3|66.49|64.09|0
1704933300000|2024-01-11 00:35:00|66.43|64.03|66.36|63.96|66.54|64.14|66.33|63.93|0
1704933600000|2024-01-11 00:40:00|66.38|63.98|66.06|63.66|66.38|63.98|66.06|63.66|0
1704933900000|2024-01-11 00:45:00|65.96|63.56|65.8|63.4|65.96|63.56|65.7|63.3|0
1704934200000|2024-01-11 00:50:00|65.85|63.45|65.96|63.56|66.06|63.66|65.85|63.45|0
1704934500000|2024-01-11 00:55:00|66.01|63.61|66.01|63.61|66.06|63.66|65.9|63.5|0
1704934800000|2024-01-11 01:00:00|65.96|63.56|65.85|63.45|65.96|63.56|65.54|63.14|0
1704935100000|2024-01-11 01:05:00|65.9|63.5|65.64|63.24|65.9|63.5|65.54|63.14|0
1704935400000|2024-01-11 01:10:00|65.54|63.14|65.53|63.13|65.59|63.19|65.48|63.08|0
1704935700000|2024-01-11 01:15:00|65.48|63.08|65.43|63.03|65.59|63.19|65.43|63.03|0
1704936000000|2024-01-11 01:20:00|65.48|63.08|66.21|63.81|66.26|63.86|65.48|63.08|0
1704936300000|2024-01-11 01:25:00|66.26|63.86|66.2|63.8|66.31|63.91|66.2|63.8|0
1704936600000|2024-01-11 01:30:00|66.16|63.96|66.1|63.9|66.26|64.06|66.1|63.9|0
1704936900000|2024-01-11 01:35:00|66.05|63.85|66.1|63.9|66.21|64.01|65.89|63.69|0
1704937200000|2024-01-11 01:40:00|66.08|63.88|66|63.8|66.15|63.95|66|63.8|0
1704937500000|2024-01-11 01:45:00|66.05|63.85|66.05|63.85|66.15|63.95|65.99|63.79|0
1704937800000|2024-01-11 01:50:00|66.07|63.87|65.99|63.79|66.1|63.9|65.99|63.79|0
1704938100000|2024-01-11 01:55:00|66.04|63.84|65.99|63.79|66.04|63.84|65.99|63.79|0
1704938400000|2024-01-11 02:00:00|65.94|63.74|65.89|63.69|66.04|63.84|65.83|63.63|0
1704938700000|2024-01-11 02:05:00|65.86|63.66|65.83|63.63|65.94|63.74|65.83|63.63|0
1704939000000|2024-01-11 02:10:00|65.86|63.66|65.73|63.53|65.88|63.68|65.67|63.47|0
1704939300000|2024-01-11 02:15:00|65.7|63.5|65.67|63.47|65.7|63.5|65.52|63.32|0
1704939600000|2024-01-11 02:20:00|65.72|63.52|65.88|63.68|65.88|63.68|65.62|63.42|0
1704939900000|2024-01-11 02:25:00|65.83|63.63|65.88|63.68|65.93|63.73|65.83|63.63|0
1704940200000|2024-01-11 02:30:00|65.93|63.73|65.93|63.73|65.98|63.78|65.77|63.57|0
1704940500000|2024-01-11 02:35:00|65.98|63.78|66.03|63.83|66.03|63.83|65.93|63.73|0
1704940800000|2024-01-11 02:40:00|66.08|63.88|66|63.8|66.08|63.88|65.98|63.78|0
1704941100000|2024-01-11 02:45:00|65.98|63.78|65.92|63.72|66.08|63.88|65.92|63.72|0
1704941400000|2024-01-11 02:50:00|65.87|63.67|65.92|63.72|65.97|63.77|65.87|63.67|0
1704941700000|2024-01-11 02:55:00|65.87|63.67|65.87|63.67|65.92|63.72|65.82|63.62|0
1704942000000|2024-01-11 03:00:00|65.82|63.62|65.81|63.61|65.87|63.67|65.76|63.56|0
1704942300000|2024-01-11 03:05:00|65.87|63.67|65.81|63.61|65.87|63.67|65.76|63.56|0
1704942600000|2024-01-11 03:10:00|65.76|63.56|65.76|63.56|65.81|63.61|65.66|63.46|0
1704942900000|2024-01-11 03:15:00|65.71|63.51|65.7|63.5|65.76|63.56|65.7|63.5|0
1704943200000|2024-01-11 03:20:00|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1704943500000|2024-01-11 03:25:00|65.81|63.61|65.7|63.5|65.81|63.61|65.65|63.45|0
1704943800000|2024-01-11 03:30:00|65.65|63.45|65.39|63.19|65.7|63.5|65.34|63.14|0
1704944100000|2024-01-11 03:35:00|65.44|63.24|65.54|63.34|65.54|63.34|65.34|63.14|0
1704944400000|2024-01-11 03:40:00|65.52|63.32|65.65|63.45|65.65|63.45|65.49|63.29|0
1704944700000|2024-01-11 03:45:00|65.7|63.5|65.59|63.39|65.7|63.5|65.54|63.34|0
1704945000000|2024-01-11 03:50:00|65.54|63.34|65.23|63.03|65.59|63.39|65.23|63.03|0
1704945300000|2024-01-11 03:55:00|65.28|63.08|65.28|63.08|65.43|63.23|65.28|63.08|0
1704945600000|2024-01-11 04:00:00|65.33|63.13|65.38|63.18|65.43|63.23|65.28|63.08|0
1704945900000|2024-01-11 04:05:00|65.33|63.13|65.22|63.02|65.38|63.18|65.22|63.02|0
1704946200000|2024-01-11 04:10:00|65.27|63.07|65.32|63.12|65.38|63.18|65.27|63.07|0
1704946500000|2024-01-11 04:15:00|65.35|63.15|65.48|63.28|65.48|63.28|65.35|63.15|0
1704946800000|2024-01-11 04:20:00|65.43|63.23|65.32|63.12|65.43|63.23|65.27|63.07|0
1704947100000|2024-01-11 04:25:00|65.35|63.15|65.42|63.22|65.42|63.22|65.32|63.12|0
1704947400000|2024-01-11 04:30:00|65.4|63.2|65.47|63.27|65.53|63.33|65.37|63.17|0
1704947700000|2024-01-11 04:35:00|65.53|63.33|65.63|63.43|65.63|63.43|65.47|63.27|0
1704948000000|2024-01-11 04:40:00|65.6|63.4|65.47|63.27|65.63|63.43|65.47|63.27|0
1704948300000|2024-01-11 04:45:00|65.52|63.32|65.6|63.4|65.6|63.4|65.47|63.27|0
1704948600000|2024-01-11 04:50:00|65.62|63.42|65.47|63.27|65.62|63.42|65.47|63.27|0
1704948900000|2024-01-11 04:55:00|65.52|63.32|65.47|63.27|65.52|63.32|65.47|63.27|0
1704949200000|2024-01-11 05:00:00|65.52|63.32|65.36|63.16|65.52|63.32|65.36|63.16|0
1704949500000|2024-01-11 05:05:00|65.41|63.21|65.41|63.21|65.46|63.26|65.36|63.16|0
1704949800000|2024-01-11 05:10:00|65.44|63.24|65.41|63.21|65.49|63.29|65.36|63.16|0
1704950100000|2024-01-11 05:15:00|65.36|63.16|65.41|63.21|65.44|63.24|65.36|63.16|0
1704950400000|2024-01-11 05:20:00|65.38|63.18|65.61|63.41|65.61|63.41|65.35|63.15|0
1704950700000|2024-01-11 05:25:00|65.64|63.44|65.3|63.1|65.66|63.46|65.2|63|0
1704951000000|2024-01-11 05:30:00|65.35|63.15|65.56|63.36|65.61|63.41|65.33|63.13|0
1704951300000|2024-01-11 05:35:00|65.61|63.41|65.56|63.36|65.61|63.41|65.56|63.36|0
1704951600000|2024-01-11 05:40:00|65.5|63.3|65.4|63.2|65.56|63.36|65.4|63.2|0
1704951900000|2024-01-11 05:45:00|65.35|63.15|65.45|63.25|65.45|63.25|65.3|63.1|0
1704952200000|2024-01-11 05:50:00|65.5|63.3|65.71|63.51|65.71|63.51|65.45|63.25|0
1704952500000|2024-01-11 05:55:00|65.66|63.46|65.55|63.35|65.66|63.46|65.55|63.35|0
1704952800000|2024-01-11 06:00:00|65.58|63.38|65.55|63.35|65.6|63.4|65.45|63.25|0
1704953100000|2024-01-11 06:05:00|65.6|63.4|65.49|63.29|65.7|63.5|65.49|63.29|0
1704953400000|2024-01-11 06:10:00|65.44|63.24|65.18|62.98|65.55|63.35|65.18|62.98|0
1704953700000|2024-01-11 06:15:00|65.21|63.01|65.28|63.08|65.34|63.14|65.18|62.98|0
1704954000000|2024-01-11 06:20:00|65.23|63.03|65.13|62.93|65.23|63.03|65.13|62.93|0
1704954300000|2024-01-11 06:25:00|65.08|62.88|65.18|62.98|65.18|62.98|64.97|62.77|0
1704954600000|2024-01-11 06:30:00|65.23|63.03|64.92|62.72|65.23|63.03|64.92|62.72|0
1704954900000|2024-01-11 06:35:00|64.87|62.67|64.81|62.61|64.97|62.77|64.66|62.46|0
1704955200000|2024-01-11 06:40:00|64.76|62.56|64.86|62.66|64.97|62.77|64.76|62.56|0
1704955500000|2024-01-11 06:45:00|64.92|62.72|64.97|62.77|65.02|62.82|64.86|62.66|0
1704955800000|2024-01-11 06:50:00|65.02|62.82|64.96|62.76|65.07|62.87|64.96|62.76|0
1704956100000|2024-01-11 06:55:00|64.91|62.71|64.91|62.71|64.99|62.79|64.86|62.66|0
1704956400000|2024-01-11 07:00:00|64.86|62.66|64.75|62.55|64.91|62.71|64.75|62.55|0
1704956700000|2024-01-11 07:05:00|64.7|62.5|64.6|62.4|64.81|62.61|64.6|62.4|0
1704957000000|2024-01-11 07:10:00|64.57|62.37|64.8|62.6|64.83|62.63|64.55|62.35|0
1704957300000|2024-01-11 07:15:00|64.83|62.63|64.75|62.55|64.91|62.71|64.7|62.5|0
1704957600000|2024-01-11 07:20:00|64.7|62.5|64.62|62.42|64.8|62.6|64.54|62.34|0
1704957900000|2024-01-11 07:25:00|64.65|62.45|64.54|62.34|64.65|62.45|64.42|62.22|0
1704958200000|2024-01-11 07:30:00|64.57|62.37|64.8|62.6|64.85|62.65|64.57|62.37|0
1704958500000|2024-01-11 07:35:00|64.85|62.65|64.74|62.54|65.67|63.47|64.69|62.49|0
1704958800000|2024-01-11 07:40:00|64.69|62.49|64.69|62.49|64.69|62.49|64.54|62.34|0
1704959100000|2024-01-11 07:45:00|64.64|62.44|64.79|62.59|64.79|62.59|64.59|62.39|0
1704959400000|2024-01-11 07:50:00|64.82|62.62|64.84|62.64|64.84|62.64|64.64|62.44|0
1704959700000|2024-01-11 07:55:00|64.87|62.67|64.87|62.67|64.94|62.74|64.74|62.54|0
1704960000000|2024-01-11 08:00:00|64.89|62.69|64.99|62.79|65.1|62.9|64.74|62.54|0
1704960300000|2024-01-11 08:05:00|64.94|62.74|64.68|62.48|65.15|62.95|64.63|62.43|0
1704960600000|2024-01-11 08:10:00|64.63|62.43|64.53|62.33|64.78|62.58|64.43|62.23|0
1704960900000|2024-01-11 08:15:00|64.5|62.3|64.22|62.02|64.63|62.43|64.07|61.87|0
1704961200000|2024-01-11 08:20:00|64.27|62.07|63.91|61.71|64.27|62.07|63.81|61.61|0
1704961500000|2024-01-11 08:25:00|63.86|61.66|64.01|61.81|64.06|61.86|63.71|61.51|0
1704961800000|2024-01-11 08:30:00|64.06|61.86|63.96|61.76|64.16|61.96|63.91|61.71|0
1704962100000|2024-01-11 08:35:00|64.01|61.81|63.91|61.71|64.06|61.86|63.76|61.56|0
1704962400000|2024-01-11 08:40:00|63.96|61.76|63.91|61.71|64.09|61.89|63.81|61.61|0
1704962700000|2024-01-11 08:45:00|63.96|61.76|63.7|61.5|63.96|61.76|63.65|61.45|0
1704963000000|2024-01-11 08:50:00|63.68|61.48|64.26|62.06|64.26|62.06|63.5|61.3|0
1704963300000|2024-01-11 08:55:00|64.31|62.11|64.31|62.11|64.36|62.16|64.16|61.96|0
1704963600000|2024-01-11 09:00:00|64.36|62.16|64.72|62.52|64.72|62.52|64.26|62.06|0
1704963900000|2024-01-11 09:05:00|64.69|62.49|65.08|62.88|65.08|62.88|64.64|62.44|0
1704964200000|2024-01-11 09:10:00|65.23|63.03|65.18|62.98|65.33|63.13|64.97|62.77|0
1704964500000|2024-01-11 09:15:00|65.2|63|65.33|63.13|65.38|63.18|65.18|62.98|0
1704964800000|2024-01-11 09:20:00|65.28|63.08|65.38|63.18|65.43|63.23|65.12|62.92|0
1704965100000|2024-01-11 09:25:00|65.41|63.21|65.38|63.18|65.51|63.31|65.28|63.08|0
1704965400000|2024-01-11 09:30:00|65.41|63.21|65.69|63.49|66.05|63.85|65.41|63.21|0
1704965700000|2024-01-11 09:35:00|65.74|63.54|66.05|63.85|66.1|63.9|65.74|63.54|0
1704966000000|2024-01-11 09:40:00|66.1|63.9|66.34|64.14|66.36|64.16|66.1|63.9|0
1704966300000|2024-01-11 09:45:00|66.36|64.16|66.05|63.85|66.36|64.16|66.05|63.85|0
1704966600000|2024-01-11 09:50:00|65.99|63.79|65.94|63.74|66.15|63.95|65.84|63.64|0
1704966900000|2024-01-11 09:55:00|65.99|63.79|66.04|63.84|66.15|63.95|65.94|63.74|0
1704967200000|2024-01-11 10:00:00|66.1|63.9|66.04|63.84|66.15|63.95|65.89|63.69|0
1704967500000|2024-01-11 10:05:00|65.99|63.79|66.2|64|66.3|64.1|65.99|63.79|0
1704967800000|2024-01-11 10:10:00|66.25|64.05|66.25|64.05|66.35|64.15|66.09|63.89|0
1704968100000|2024-01-11 10:15:00|66.19|63.99|66.04|63.84|66.25|64.05|66.04|63.84|0
1704968400000|2024-01-11 10:20:00|66.09|63.89|66.3|64.1|66.35|64.15|66.04|63.84|0
1704968700000|2024-01-11 10:25:00|66.24|64.04|66.19|63.99|66.3|64.1|66.03|63.83|0
1704969000000|2024-01-11 10:30:00|66.14|63.94|65.88|63.68|66.14|63.94|65.21|63.01|0
1704969300000|2024-01-11 10:35:00|65.83|63.63|65.98|63.78|66.09|63.89|65.83|63.63|0
1704969600000|2024-01-11 10:40:00|66.09|63.89|66.35|64.15|66.45|64.25|66.03|63.83|0
1704969900000|2024-01-11 10:45:00|66.4|64.2|66.4|64.2|66.5|64.3|66.19|63.99|0
1704970200000|2024-01-11 10:50:00|66.45|64.25|66.55|64.35|66.55|64.35|66.34|64.14|0
1704970500000|2024-01-11 10:55:00|66.5|64.3|66.13|63.93|66.55|64.35|66.08|63.88|0
1704970800000|2024-01-11 11:00:00|66.08|63.88|65.66|63.46|66.08|63.88|65.66|63.46|0
1704971100000|2024-01-11 11:05:00|65.71|63.51|65.76|63.56|65.92|63.72|65.66|63.46|0
1704971400000|2024-01-11 11:10:00|65.71|63.51|65.66|63.46|65.76|63.56|65.55|63.35|0
1704971700000|2024-01-11 11:15:00|65.6|63.4|65.55|63.35|65.6|63.4|65.4|63.2|0
1704972000000|2024-01-11 11:20:00|65.5|63.3|65.76|63.56|65.81|63.61|65.4|63.2|0
1704972300000|2024-01-11 11:25:00|65.81|63.61|65.86|63.66|65.91|63.71|65.76|63.56|0
1704972600000|2024-01-11 11:30:00|65.81|63.61|65.7|63.5|65.86|63.66|65.65|63.45|0
1704972900000|2024-01-11 11:35:00|65.75|63.55|65.75|63.55|65.86|63.66|65.65|63.45|0
1704973200000|2024-01-11 11:40:00|65.7|63.5|65.96|63.76|65.96|63.76|65.65|63.45|0
1704973500000|2024-01-11 11:45:00|66.01|63.81|66.11|63.91|66.27|64.07|65.86|63.66|0
1704973800000|2024-01-11 11:50:00|66.14|63.94|65.96|63.76|66.22|64.02|65.96|63.76|0
1704974100000|2024-01-11 11:55:00|65.93|63.73|65.95|63.75|66.01|63.81|65.8|63.6|0
1704974400000|2024-01-11 12:00:00|66.01|63.81|66.21|64.01|66.27|64.07|65.64|63.44|0
1704974700000|2024-01-11 12:05:00|66.16|63.96|66.06|63.86|66.42|64.22|65.95|63.75|0
1704975000000|2024-01-11 12:10:00|66.08|63.88|66.11|63.91|66.42|64.22|66.06|63.86|0
1704975300000|2024-01-11 12:15:00|66.13|63.93|66|63.8|66.26|64.06|65.98|63.78|0
1704975600000|2024-01-11 12:20:00|65.95|63.75|65.79|63.59|66.05|63.85|65.74|63.54|0
1704975900000|2024-01-11 12:25:00|65.74|63.54|65.58|63.38|65.79|63.59|65.43|63.23|0
1704976200000|2024-01-11 12:30:00|65.63|63.43|65.37|63.17|65.74|63.54|65.37|63.17|0
1704976500000|2024-01-11 12:35:00|65.32|63.12|65.47|63.27|65.53|63.33|65.32|63.12|0
1704976800000|2024-01-11 12:40:00|65.53|63.33|65.42|63.22|65.63|63.43|65.32|63.12|0
1704977100000|2024-01-11 12:45:00|65.4|63.2|65.52|63.32|65.57|63.37|65.26|63.06|0
1704977400000|2024-01-11 12:50:00|65.57|63.37|65.62|63.42|65.63|63.43|65.37|63.17|0
1704977700000|2024-01-11 12:55:00|65.68|63.48|65.88|63.68|65.94|63.74|65.68|63.48|0
1704978000000|2024-01-11 13:00:00|65.83|63.63|65.57|63.37|65.94|63.74|65.57|63.37|0
1704978300000|2024-01-11 13:05:00|65.6|63.4|65.65|63.45|65.72|63.52|65.41|63.21|0
1704978600000|2024-01-11 13:10:00|65.62|63.42|65.51|63.31|65.62|63.42|65.41|63.21|0
1704978900000|2024-01-11 13:15:00|65.57|63.37|65.36|63.16|65.57|63.37|65.36|63.16|0
1704979200000|2024-01-11 13:20:00|65.46|63.26|65.36|63.16|65.59|63.39|65.31|63.11|0
1704979500000|2024-01-11 13:25:00|65.3|63.1|65.07|62.87|65.41|63.21|64.92|62.72|0
1704979800000|2024-01-11 13:30:00|67.35|65.15|67.3|65.1|70.54|68.34|66.53|64.33|0
1704980100000|2024-01-11 13:35:00|67.22|65.02|67.76|65.56|68.76|66.56|65.98|63.78|0
1704980400000|2024-01-11 13:40:00|67.65|65.45|68.03|65.83|68.19|65.99|66.96|64.76|0
1704980700000|2024-01-11 13:45:00|67.92|65.72|67.81|65.61|68.02|65.82|66.8|64.6|0
1704981000000|2024-01-11 13:50:00|67.76|65.56|68.4|66.2|68.4|66.2|67.44|65.24|0
1704981300000|2024-01-11 13:55:00|68.35|66.15|69.38|67.18|69.38|67.18|68.02|65.82|0
1704981600000|2024-01-11 14:00:00|69.16|66.96|68.78|66.58|69.48|67.28|68.56|66.36|0
1704981900000|2024-01-11 14:05:00|68.72|66.52|67.86|65.66|68.99|66.79|67.75|65.55|0
1704982200000|2024-01-11 14:10:00|67.91|65.71|67.44|65.24|68.18|65.98|67|64.8|0
1704982500000|2024-01-11 14:15:00|67.47|65.27|66.46|64.26|67.47|65.27|66.41|64.21|0
1704982800000|2024-01-11 14:20:00|66.41|64.21|65.77|63.57|67.01|64.81|65.77|63.57|0
1704983100000|2024-01-11 14:25:00|65.72|63.52|64.99|62.79|65.77|63.57|64.84|62.64|0
1704983400000|2024-01-11 14:30:00|64.89|62.69|65.78|63.58|66.35|64.15|64.32|62.12|0
1704983700000|2024-01-11 14:35:00|65.52|63.32|64.15|61.95|65.52|63.32|63.18|60.98|0
1704984000000|2024-01-11 14:40:00|64.09|61.89|65.23|63.03|65.29|63.09|63.89|61.69|0
1704984300000|2024-01-11 14:45:00|65.18|62.98|67.19|64.99|67.24|65.04|65.18|62.98|0
1704984600000|2024-01-11 14:50:00|67.03|64.83|67.24|65.04|68.21|66.01|66.97|64.77|0
1704984900000|2024-01-11 14:55:00|67.29|65.09|66.55|64.35|67.67|65.47|65.82|63.62|0
1704985200000|2024-01-11 15:00:00|66.5|64.3|68.94|66.74|68.94|66.74|66.44|64.24|0
1704985500000|2024-01-11 15:05:00|68.78|66.58|71.56|69.36|71.62|69.42|68.72|66.52|0
1704985800000|2024-01-11 15:10:00|71.51|69.31|72.09|69.89|72.09|69.89|70.11|67.91|0
1704986100000|2024-01-11 15:15:00|72.2|70|69.72|67.52|72.26|70.06|69.72|67.52|0
1704986400000|2024-01-11 15:20:00|69.67|67.47|70.01|67.81|70.23|68.03|69.18|66.98|0
1704986700000|2024-01-11 15:25:00|69.9|67.7|69.34|67.14|70.06|67.86|69.34|67.14|0
1704987000000|2024-01-11 15:30:00|69.29|67.09|70.56|68.36|70.56|68.36|68.03|65.83|0
1704987300000|2024-01-11 15:35:00|70.34|68.14|69.04|66.84|70.4|68.2|68.85|66.65|0
1704987600000|2024-01-11 15:40:00|69.18|66.98|69.61|67.41|70.38|68.18|68.96|66.76|0
1704987900000|2024-01-11 15:45:00|69.66|67.46|71.05|68.85|71.45|69.25|69.5|67.3|0
1704988200000|2024-01-11 15:50:00|71|68.8|72.12|69.92|72.24|70.04|70.83|68.63|0
1704988500000|2024-01-11 15:55:00|72.29|70.09|72.01|69.81|72.29|70.09|71.39|69.19|0
1704988800000|2024-01-11 16:00:00|72.07|69.87|71.78|69.58|72.63|70.43|70.69|68.49|0
1704989100000|2024-01-11 16:05:00|71.83|69.63|71.89|69.69|72.06|69.86|71.27|69.07|0
1704989400000|2024-01-11 16:10:00|72|69.8|74.42|72.22|74.42|72.22|71.6|69.4|0
1704989700000|2024-01-11 16:15:00|74.48|72.28|74.84|72.64|75.31|73.11|73.36|71.16|0
1704990000000|2024-01-11 16:20:00|74.95|72.75|74.19|71.99|75.01|72.81|74.13|71.93|0
1704990300000|2024-01-11 16:25:00|74.31|72.11|74.36|72.16|74.66|72.46|73.84|71.64|0
1704990600000|2024-01-11 16:30:00|74.42|72.22|74.95|72.75|75.12|72.92|74.31|72.11|0
1704990900000|2024-01-11 16:35:00|75.06|72.86|75.77|73.57|75.77|73.57|74.25|72.05|0
1704991200000|2024-01-11 16:40:00|75.71|73.51|75.71|73.51|75.89|73.69|74.71|72.51|0
1704991500000|2024-01-11 16:45:00|75.65|73.45|73.72|71.52|76.3|74.1|73.72|71.52|0
1704991800000|2024-01-11 16:50:00|73.78|71.58|75.23|73.03|75.65|73.45|73.37|71.17|0
1704992100000|2024-01-11 16:55:00|75.29|73.09|75.47|73.27|75.59|73.39|74.88|72.68|0
1704992400000|2024-01-11 17:00:00|75.41|73.21|74.24|72.04|75.59|73.39|74.18|71.98|0
1704992700000|2024-01-11 17:05:00|74.35|72.15|73.94|71.74|74.7|72.5|73.71|71.51|0
1704993000000|2024-01-11 17:10:00|73.89|71.69|73.59|71.39|74|71.8|73.13|70.93|0
1704993300000|2024-01-11 17:15:00|73.54|71.34|73.94|71.74|74.29|72.09|73.25|71.05|0
1704993600000|2024-01-11 17:20:00|74|71.8|72.61|70.41|74.23|72.03|72.47|70.27|0
1704993900000|2024-01-11 17:25:00|72.67|70.47|73.71|71.51|73.74|71.54|72.44|70.24|0
1704994200000|2024-01-11 17:30:00|73.54|71.34|72.95|70.75|73.59|71.39|72.84|70.64|0
1704994500000|2024-01-11 17:35:00|73.07|70.87|72.78|70.58|73.53|71.33|72.75|70.55|0
1704994800000|2024-01-11 17:40:00|72.72|70.52|71.63|69.43|72.78|70.58|71.24|69.04|0
1704995100000|2024-01-11 17:45:00|71.69|69.49|71.26|69.06|72.46|70.26|71.09|68.89|0
1704995400000|2024-01-11 17:50:00|71.31|69.11|71.03|68.83|71.31|69.11|70.47|68.27|0
1704995700000|2024-01-11 17:55:00|70.97|68.77|71.31|69.11|71.71|69.51|70.75|68.55|0
1704996000000|2024-01-11 18:00:00|71.37|69.17|70.18|67.98|71.48|69.28|70.01|67.81|0
1704996300000|2024-01-11 18:05:00|70.13|67.93|70.07|67.87|70.52|68.32|69.57|67.37|0
1704996600000|2024-01-11 18:10:00|70.01|67.81|69.51|67.31|70.12|67.92|69.4|67.2|0
1704996900000|2024-01-11 18:15:00|69.57|67.37|69.51|67.31|69.73|67.53|68.93|66.73|0
1704997200000|2024-01-11 18:20:00|69.45|67.25|69.18|66.98|69.79|67.59|69.18|66.98|0
1704997500000|2024-01-11 18:25:00|69.23|67.03|69.51|67.31|69.67|67.47|69.01|66.81|0
1704997800000|2024-01-11 18:30:00|69.45|67.25|69.39|67.19|69.78|67.58|69.06|66.86|0
1704998100000|2024-01-11 18:35:00|69.34|67.14|69.06|66.86|69.34|67.14|68.89|66.69|0
1704998400000|2024-01-11 18:40:00|69|66.8|68.98|66.78|69.17|66.97|68.84|66.64|0
1704998700000|2024-01-11 18:45:00|68.95|66.75|69.11|66.91|69.39|67.19|68.73|66.53|0
1704999000000|2024-01-11 18:50:00|69|66.8|68.51|66.31|69.33|67.13|68.01|65.81|0
1704999300000|2024-01-11 18:55:00|68.56|66.36|67.25|65.05|68.56|66.36|67.15|64.95|0
1704999600000|2024-01-11 19:00:00|67.09|64.89|67.2|65|67.36|65.16|66.55|64.35|0
1704999900000|2024-01-11 19:05:00|67.14|64.94|68.12|65.92|68.12|65.92|67.04|64.84|0
1705000200000|2024-01-11 19:10:00|68.06|65.86|66.98|64.78|68.06|65.86|66.93|64.73|0
1705000500000|2024-01-11 19:15:00|67.03|64.83|67.52|65.32|67.52|65.32|66.76|64.56|0
1705000800000|2024-01-11 19:20:00|67.46|65.26|67.73|65.53|67.95|65.75|67.03|64.83|0
1705001100000|2024-01-11 19:25:00|67.68|65.48|66.49|64.29|67.73|65.53|66.33|64.13|0
1705001400000|2024-01-11 19:30:00|66.44|64.24|66.54|64.34|66.87|64.67|66.07|63.87|0
1705001700000|2024-01-11 19:35:00|66.49|64.29|66.38|64.18|66.7|64.5|66.22|64.02|0
1705002000000|2024-01-11 19:40:00|66.33|64.13|66.54|64.34|66.54|64.34|65.8|63.6|0
1705002300000|2024-01-11 19:45:00|66.49|64.29|66.06|63.86|66.59|64.39|65.9|63.7|0
1705002600000|2024-01-11 19:50:00|66.01|63.81|65.42|63.22|66.01|63.81|65.32|63.12|0
1705002900000|2024-01-11 19:55:00|65.47|63.27|65|62.8|65.47|63.27|64.63|62.43|0
1705003200000|2024-01-11 20:00:00|64.89|62.69|67.53|65.33|68.03|65.83|64.84|62.64|0
1705003500000|2024-01-11 20:05:00|67.42|65.22|66.83|64.63|67.79|65.59|66.51|64.31|0
1705003800000|2024-01-11 20:10:00|66.89|64.69|66.78|64.58|67.91|65.71|66.62|64.42|0
1705004100000|2024-01-11 20:15:00|66.83|64.63|67.53|65.33|68.13|65.93|66.83|64.63|0
1705004400000|2024-01-11 20:20:00|67.48|65.28|67.04|64.84|67.58|65.38|66.67|64.47|0
1705004700000|2024-01-11 20:25:00|67.1|64.9|67.2|65|67.26|65.06|66.29|64.09|0
1705005000000|2024-01-11 20:30:00|67.26|65.06|66.45|64.25|67.26|65.06|66.4|64.2|0
1705005300000|2024-01-11 20:35:00|66.51|64.31|67.36|65.16|67.63|65.43|66.51|64.31|0
1705005600000|2024-01-11 20:40:00|67.31|65.11|67.2|65|67.58|65.38|66.88|64.68|0
1705005900000|2024-01-11 20:45:00|67.23|65.03|66.82|64.62|67.58|65.38|66.42|64.22|0
1705006200000|2024-01-11 20:50:00|67.04|64.84|66.66|64.46|67.9|65.7|66.61|64.41|0
1705006500000|2024-01-11 20:55:00|66.77|64.57|66.13|63.93|66.77|64.57|65.44|63.24|0
1705006800000|2024-01-11 21:00:00|66.23|64.03|66.39|64.19|66.5|64.3|66.07|63.87|0
1705007100000|2024-01-11 21:05:00|66.44|64.24|66.23|64.03|66.5|64.3|66.17|63.97|0
1705007400000|2024-01-11 21:10:00|66.17|63.97|66.28|64.08|66.33|64.13|66.12|63.92|0
1705007700000|2024-01-11 21:15:00|66.33|63.93|66.43|64.03|66.43|64.03|66.27|63.87|0
1705008000000|2024-01-11 21:20:00|66.46|64.06|66.59|64.19|66.64|64.24|66.41|64.01|0
1705008300000|2024-01-11 21:25:00|66.62|64.22|66.64|64.24|66.64|64.24|66.59|64.19|0
1705008600000|2024-01-11 21:30:00|66.59|64.19|66.8|64.4|66.8|64.4|66.59|64.19|0
1705008900000|2024-01-11 21:35:00|66.75|64.35|66.85|64.45|66.85|64.45|66.69|64.29|0
1705009200000|2024-01-11 21:40:00|66.88|64.48|66.8|64.4|66.9|64.5|66.8|64.4|0
1705009500000|2024-01-11 21:45:00|66.9|64.5|66.9|64.5|66.96|64.56|66.9|64.5|0
1705009800000|2024-01-11 21:50:00|66.96|64.56|67.01|64.61|67.06|64.66|66.96|64.56|0
1705010100000|2024-01-11 21:55:00|66.95|64.55|66.85|64.45|67.01|64.61|66.82|64.42|0
1705010400000|2024-01-11 22:00:00|66.81|64.41|66.57|64.17|66.81|64.41|66.53|64.13|0
1705010700000|2024-01-11 22:05:00|66.63|64.23|66.94|64.54|66.94|64.54|66.63|64.23|0
1705011000000|2024-01-11 22:10:00|66.93|64.53|66.91|64.51|66.97|64.57|66.89|64.49|0
1705011300000|2024-01-11 22:15:00|66.94|64.54|66.91|64.51|66.94|64.54|66.91|64.51|0
1705011600000|2024-01-11 22:20:00|66.94|64.54|66.91|64.51|66.94|64.54|66.91|64.51|0
1705011900000|2024-01-11 22:25:00|66.95|64.55|66.95|64.55|66.95|64.55|66.95|64.55|0
1705012200000|2024-01-11 22:30:00|66.97|64.57|67|64.6|67|64.6|66.93|64.53|0
1705012500000|2024-01-11 22:35:00|67.01|64.61|67|64.6|67.01|64.61|67|64.6|0
1705012800000|2024-01-11 22:40:00|66.99|64.59|66.99|64.59|67.04|64.64|66.99|64.59|0
1705013100000|2024-01-11 22:45:00|67.04|64.64|67.02|64.62|67.04|64.64|67|64.6|0
1705013400000|2024-01-11 22:50:00|67|64.6|67.03|64.63|67.03|64.63|67|64.6|0
1705013700000|2024-01-11 22:55:00|67.02|64.62|66.94|64.54|67.03|64.63|66.86|64.46|0
1705014000000|2024-01-11 23:00:00|66.96|64.56|67.36|64.96|67.47|65.07|66.96|64.56|0
1705014300000|2024-01-11 23:05:00|67.34|64.94|67.04|64.64|67.36|64.96|67.04|64.64|0
1705014600000|2024-01-11 23:10:00|66.98|64.58|67.04|64.64|67.09|64.69|66.93|64.53|0
1705014900000|2024-01-11 23:15:00|67.01|64.61|66.93|64.53|67.09|64.69|66.82|64.42|0
1705015200000|2024-01-11 23:20:00|66.98|64.58|66.93|64.53|66.98|64.58|66.87|64.47|0
1705015500000|2024-01-11 23:25:00|66.87|64.47|66.6|64.2|66.87|64.47|66.5|64.1|0
1705015800000|2024-01-11 23:30:00|66.55|64.15|66.82|64.42|66.87|64.47|66.55|64.15|0
1705016100000|2024-01-11 23:35:00|66.87|64.47|67.4|65|67.4|65|66.87|64.47|0
1705016400000|2024-01-11 23:40:00|67.35|64.95|67.4|65|67.46|65.06|67.24|64.84|0
1705016700000|2024-01-11 23:45:00|67.38|64.98|67.19|64.79|67.4|65|67.08|64.68|0
1705017000000|2024-01-11 23:50:00|67.16|64.76|67.02|64.62|67.24|64.84|67.02|64.62|0
1705017300000|2024-01-11 23:55:00|67.08|64.68|67.02|64.62|67.08|64.68|66.86|64.46|0
1705017600000|2024-01-12 00:00:00|66.91|64.51|66.65|64.25|66.91|64.51|66.59|64.19|0
1705017900000|2024-01-12 00:05:00|66.7|64.3|66.86|64.46|67.02|64.62|66.7|64.3|0
1705018200000|2024-01-12 00:10:00|66.8|64.4|67.07|64.67|67.12|64.72|66.8|64.4|0
1705018500000|2024-01-12 00:15:00|67.02|64.62|66.8|64.4|67.07|64.67|66.8|64.4|0
1705018800000|2024-01-12 00:20:00|66.75|64.35|66.59|64.19|66.85|64.45|66.53|64.13|0
1705019100000|2024-01-12 00:25:00|66.64|64.24|67.12|64.72|67.12|64.72|66.64|64.24|0
1705019400000|2024-01-12 00:30:00|67.07|64.67|67.33|64.93|67.39|64.99|67.01|64.61|0
1705019700000|2024-01-12 00:35:00|67.28|64.88|67.28|64.88|67.28|64.88|67.06|64.66|0
1705020000000|2024-01-12 00:40:00|67.33|64.93|67.49|65.09|67.57|65.17|67.33|64.93|0
1705020300000|2024-01-12 00:45:00|67.47|65.07|67.38|64.98|67.49|65.09|67.22|64.82|0
1705020600000|2024-01-12 00:50:00|67.44|65.04|67.92|65.52|67.98|65.58|67.44|65.04|0
1705020900000|2024-01-12 00:55:00|67.98|65.58|68.08|65.68|68.25|65.85|67.92|65.52|0
1705021200000|2024-01-12 01:00:00|68.14|65.74|68.41|66.01|68.46|66.06|68.08|65.68|0
1705021500000|2024-01-12 01:05:00|68.44|66.04|68.35|65.95|68.63|66.23|68.16|65.76|0
1705021800000|2024-01-12 01:10:00|68.41|66.01|68.57|66.17|68.57|66.17|68.35|65.95|0
1705022100000|2024-01-12 01:15:00|68.51|66.11|67.89|65.49|69.58|67.18|67.89|65.49|0
1705022400000|2024-01-12 01:20:00|67.95|65.55|68|65.6|68.11|65.71|67.89|65.49|0
1705022700000|2024-01-12 01:25:00|68.03|65.63|67.89|65.49|68.05|65.65|67.89|65.49|0
1705023000000|2024-01-12 01:30:00|67.79|65.59|67.9|65.7|68.01|65.81|67.79|65.59|0
1705023300000|2024-01-12 01:35:00|67.84|65.64|67.57|65.37|67.84|65.64|67.46|65.26|0
1705023600000|2024-01-12 01:40:00|67.51|65.31|67.19|64.99|67.51|65.31|67.19|64.99|0
1705023900000|2024-01-12 01:45:00|67.22|65.02|67.13|64.93|67.35|65.15|67.08|64.88|0
1705024200000|2024-01-12 01:50:00|67.08|64.88|67.18|64.98|67.24|65.04|67.02|64.82|0
1705024500000|2024-01-12 01:55:00|67.13|64.93|67.18|64.98|67.29|65.09|67.13|64.93|0
1705024800000|2024-01-12 02:00:00|67.13|64.93|67.02|64.82|67.18|64.98|66.91|64.71|0
1705025100000|2024-01-12 02:05:00|67.07|64.87|67.13|64.93|67.18|64.98|67.07|64.87|0
1705025400000|2024-01-12 02:10:00|67.18|64.98|66.85|64.65|67.23|65.03|66.85|64.65|0
1705025700000|2024-01-12 02:15:00|66.8|64.6|66.91|64.71|67.12|64.92|66.75|64.55|0
1705026000000|2024-01-12 02:20:00|66.85|64.65|66.64|64.44|66.91|64.71|66.64|64.44|0
1705026300000|2024-01-12 02:25:00|66.69|64.49|66.64|64.44|66.74|64.54|66.58|64.38|0
1705026600000|2024-01-12 02:30:00|66.58|64.38|66.74|64.54|66.74|64.54|66.58|64.38|0
1705026900000|2024-01-12 02:35:00|66.72|64.52|66.74|64.54|66.79|64.59|66.69|64.49|0
1705027200000|2024-01-12 02:40:00|66.69|64.49|66.58|64.38|66.74|64.54|66.58|64.38|0
1705027500000|2024-01-12 02:45:00|66.55|64.35|66.25|64.05|66.55|64.35|66.2|64|0
1705027800000|2024-01-12 02:50:00|66.31|64.11|66.28|64.08|66.41|64.21|66.25|64.05|0
1705028100000|2024-01-12 02:55:00|66.31|64.11|66.41|64.21|66.47|64.27|66.31|64.11|0
1705028400000|2024-01-12 03:00:00|66.39|64.19|66.62|64.42|66.62|64.42|66.39|64.19|0
1705028700000|2024-01-12 03:05:00|66.57|64.37|66.62|64.42|66.68|64.48|66.57|64.37|0
1705029000000|2024-01-12 03:10:00|66.57|64.37|66.62|64.42|66.68|64.48|66.57|64.37|0
1705029300000|2024-01-12 03:15:00|66.67|64.47|66.51|64.31|66.67|64.47|66.51|64.31|0
1705029600000|2024-01-12 03:20:00|66.46|64.26|66.4|64.2|66.51|64.31|66.4|64.2|0
1705029900000|2024-01-12 03:25:00|66.46|64.26|66.4|64.2|66.46|64.26|66.3|64.1|0
1705030200000|2024-01-12 03:30:00|66.46|64.26|66.29|64.09|66.46|64.26|66.29|64.09|0
1705030500000|2024-01-12 03:35:00|66.32|64.12|66.45|64.25|66.45|64.25|66.32|64.12|0
1705030800000|2024-01-12 03:40:00|66.51|64.31|66.5|64.3|66.51|64.31|66.45|64.25|0
1705031100000|2024-01-12 03:45:00|66.45|64.25|66.5|64.3|66.5|64.3|66.45|64.25|0
1705031400000|2024-01-12 03:50:00|66.48|64.28|66.5|64.3|66.5|64.3|66.45|64.25|0
1705032000000|2024-01-12 04:00:00|66.61|64.41|66.93|64.73|66.93|64.73|66.61|64.41|0
1705032300000|2024-01-12 04:05:00|66.98|64.78|66.98|64.78|66.98|64.78|66.87|64.67|0
1705032600000|2024-01-12 04:10:00|67.03|64.83|66.87|64.67|67.09|64.89|66.84|64.64|0
1705032900000|2024-01-12 04:15:00|66.98|64.78|67.3|65.1|67.3|65.1|66.98|64.78|0
1705033200000|2024-01-12 04:20:00|67.25|65.05|67.35|65.15|67.41|65.21|67.19|64.99|0
1705033500000|2024-01-12 04:25:00|67.41|65.21|67.62|65.42|67.73|65.53|67.41|65.21|0
1705033800000|2024-01-12 04:30:00|67.68|65.48|67.62|65.42|67.68|65.48|67.57|65.37|0
1705034100000|2024-01-12 04:35:00|67.57|65.37|67.29|65.09|67.62|65.42|67.29|65.09|0
1705034400000|2024-01-12 04:40:00|67.32|65.12|67.24|65.04|67.35|65.15|67.19|64.99|0
1705034700000|2024-01-12 04:45:00|67.29|65.09|67.18|64.98|67.29|65.09|67.13|64.93|0
1705035000000|2024-01-12 04:50:00|67.21|65.01|67.18|64.98|67.24|65.04|67.13|64.93|0
1705035300000|2024-01-12 04:55:00|67.21|65.01|67.02|64.82|67.21|65.01|67.02|64.82|0
1705035600000|2024-01-12 05:00:00|67.05|64.85|66.91|64.71|67.05|64.85|66.8|64.6|0
1705035900000|2024-01-12 05:05:00|66.85|64.65|66.69|64.49|66.91|64.71|66.69|64.49|0
1705036200000|2024-01-12 05:10:00|66.67|64.47|67.04|64.84|67.07|64.87|66.53|64.33|0
1705036500000|2024-01-12 05:15:00|67.01|64.81|66.9|64.7|67.07|64.87|66.74|64.54|0
1705036800000|2024-01-12 05:20:00|66.85|64.65|66.85|64.65|67.01|64.81|66.85|64.65|0
1705037100000|2024-01-12 05:25:00|66.82|64.62|66.79|64.59|66.85|64.65|66.74|64.54|0
1705037400000|2024-01-12 05:30:00|66.74|64.54|66.79|64.59|66.79|64.59|66.68|64.48|0
1705037700000|2024-01-12 05:35:00|66.74|64.54|66.79|64.59|66.79|64.59|66.68|64.48|0
1705038000000|2024-01-12 05:40:00|66.84|64.64|67.06|64.86|67.06|64.86|66.84|64.64|0
1705038300000|2024-01-12 05:45:00|67|64.8|66.95|64.75|67.11|64.91|66.95|64.75|0
1705038600000|2024-01-12 05:50:00|67|64.8|66.89|64.69|67|64.8|66.89|64.69|0
1705038900000|2024-01-12 05:55:00|66.95|64.75|67.16|64.96|67.16|64.96|66.89|64.69|0
1705039200000|2024-01-12 06:00:00|67.11|64.91|67|64.8|67.21|65.01|66.94|64.74|0
1705039500000|2024-01-12 06:05:00|66.94|64.74|66.99|64.79|67.1|64.9|66.83|64.63|0
1705039800000|2024-01-12 06:10:00|66.94|64.74|66.89|64.69|67.1|64.9|66.89|64.69|0
1705040100000|2024-01-12 06:15:00|66.94|64.74|66.91|64.71|66.97|64.77|66.88|64.68|0
1705040400000|2024-01-12 06:20:00|66.94|64.74|66.72|64.52|66.94|64.74|66.72|64.52|0
1705040700000|2024-01-12 06:25:00|66.77|64.57|66.72|64.52|66.83|64.63|66.67|64.47|0
1705041000000|2024-01-12 06:30:00|66.69|64.49|66.66|64.46|66.72|64.52|66.59|64.39|0
1705041300000|2024-01-12 06:35:00|66.72|64.52|66.93|64.73|66.99|64.79|66.72|64.52|0
1705041600000|2024-01-12 06:40:00|66.99|64.79|66.71|64.51|67.01|64.81|66.66|64.46|0
1705041900000|2024-01-12 06:45:00|66.82|64.62|66.82|64.62|66.98|64.78|66.82|64.62|0
1705042200000|2024-01-12 06:50:00|66.79|64.59|66.69|64.49|66.82|64.62|66.55|64.35|0
1705042500000|2024-01-12 06:55:00|66.66|64.46|66.39|64.19|66.71|64.51|66.39|64.19|0
1705042800000|2024-01-12 07:00:00|66.44|64.24|67.19|64.99|67.19|64.99|66.23|64.03|0
1705043100000|2024-01-12 07:05:00|67.14|64.94|67.25|65.05|67.35|65.15|66.82|64.62|0
1705043400000|2024-01-12 07:10:00|67.22|65.02|67.19|64.99|67.3|65.1|66.97|64.77|0
1705043700000|2024-01-12 07:15:00|67.14|64.94|66.65|64.45|67.24|65.04|66.6|64.4|0
1705044000000|2024-01-12 07:20:00|66.6|64.4|66.97|64.77|67.08|64.88|66.54|64.34|0
1705044300000|2024-01-12 07:25:00|67.02|64.82|67.4|65.2|67.4|65.2|66.97|64.77|0
1705044600000|2024-01-12 07:30:00|67.29|65.09|67.51|65.31|67.51|65.31|67.18|64.98|0
1705044900000|2024-01-12 07:35:00|67.56|65.36|67.87|65.67|67.87|65.67|66.36|64.16|0
1705045200000|2024-01-12 07:40:00|67.81|65.61|67.98|65.78|68.03|65.83|67.79|65.59|0
1705045500000|2024-01-12 07:45:00|67.92|65.72|68.25|66.05|68.25|66.05|67.87|65.67|0
1705045800000|2024-01-12 07:50:00|68.19|65.99|68.06|65.86|68.36|66.16|67.97|65.77|0
1705046100000|2024-01-12 07:55:00|68.08|65.88|68.19|65.99|68.22|66.02|67.86|65.66|0
1705046400000|2024-01-12 08:00:00|68.08|65.88|67.59|65.39|68.08|65.88|67.59|65.39|0
1705046700000|2024-01-12 08:05:00|67.64|65.44|66.45|64.25|67.64|65.44|66.4|64.2|0
1705047000000|2024-01-12 08:10:00|66.4|64.2|66.03|63.83|66.45|64.25|66.03|63.83|0
1705047300000|2024-01-12 08:15:00|66.13|63.93|65.92|63.72|66.18|63.98|65.81|63.61|0
1705047600000|2024-01-12 08:20:00|65.97|63.77|65.86|63.66|67.34|65.14|65.86|63.66|0
1705047900000|2024-01-12 08:25:00|65.75|63.55|65.91|63.71|66.02|63.82|65.75|63.55|0
1705048200000|2024-01-12 08:30:00|65.86|63.66|64.76|62.56|66.17|63.97|64.71|62.51|0
1705048500000|2024-01-12 08:35:00|64.71|62.51|65.34|63.14|65.61|63.41|64.71|62.51|0
1705048800000|2024-01-12 08:40:00|65.29|63.09|65.66|63.46|65.87|63.67|65.29|63.09|0
1705049100000|2024-01-12 08:45:00|65.71|63.51|66.2|64|66.28|64.08|65.13|62.93|0
1705049400000|2024-01-12 08:50:00|66.18|63.98|65.38|63.18|66.18|63.98|65.22|63.02|0
1705049700000|2024-01-12 08:55:00|65.43|63.23|65.06|62.86|65.59|63.39|65.06|62.86|0
1705050000000|2024-01-12 09:00:00|65.09|62.89|65.06|62.86|65.38|63.18|64.9|62.7|0
1705050300000|2024-01-12 09:05:00|65.01|62.81|64.8|62.6|65.22|63.02|64.69|62.49|0
1705050600000|2024-01-12 09:10:00|64.82|62.62|64.38|62.18|64.9|62.7|64.22|62.02|0
1705050900000|2024-01-12 09:15:00|64.22|62.02|64.95|62.75|64.95|62.75|64.22|62.02|0
1705051200000|2024-01-12 09:20:00|65|62.8|65.58|63.38|65.58|63.38|64.95|62.75|0
1705051500000|2024-01-12 09:25:00|65.61|63.41|65.26|63.06|65.79|63.59|65.16|62.96|0
1705051800000|2024-01-12 09:30:00|65.24|63.04|65|62.8|65.26|63.06|64.63|62.43|0
1705052100000|2024-01-12 09:35:00|64.95|62.75|65.45|63.25|65.47|63.27|64.68|62.48|0
1705052400000|2024-01-12 09:40:00|65.47|63.27|65.36|63.16|65.68|63.48|65.31|63.11|0
1705052700000|2024-01-12 09:45:00|65.29|63.09|65.52|63.32|65.84|63.64|65.29|63.09|0
1705053000000|2024-01-12 09:50:00|65.55|63.35|65.89|63.69|65.94|63.74|65.2|63|0
1705053300000|2024-01-12 09:55:00|65.94|63.74|66.15|63.95|66.21|64.01|65.84|63.64|0
1705053600000|2024-01-12 10:00:00|66.05|63.85|65.78|63.58|66.05|63.85|65.68|63.48|0
1705053900000|2024-01-12 10:05:00|65.83|63.63|65.89|63.69|66.31|64.11|65.67|63.47|0
1705054200000|2024-01-12 10:10:00|65.78|63.58|65.8|63.6|65.83|63.63|65.46|63.26|0
1705054500000|2024-01-12 10:15:00|65.83|63.63|65.64|63.44|66.04|63.84|65.62|63.42|0
1705054800000|2024-01-12 10:20:00|65.62|63.42|65.46|63.26|65.62|63.42|65.3|63.1|0
1705055100000|2024-01-12 10:25:00|65.4|63.2|65.35|63.15|65.4|63.2|65.14|62.94|0
1705055400000|2024-01-12 10:30:00|65.4|63.2|65.27|63.07|65.67|63.47|65.19|62.99|0
1705055700000|2024-01-12 10:35:00|65.24|63.04|65.45|63.25|65.56|63.36|65.22|63.02|0
1705056000000|2024-01-12 10:40:00|65.4|63.2|66.03|63.83|66.03|63.83|65.4|63.2|0
1705056300000|2024-01-12 10:45:00|65.93|63.73|66.3|64.1|66.41|64.21|65.87|63.67|0
1705056600000|2024-01-12 10:50:00|66.25|64.05|66.56|64.36|66.7|64.5|66.14|63.94|0
1705056900000|2024-01-12 10:55:00|66.59|64.39|66.46|64.26|66.62|64.42|66.11|63.91|0
1705057200000|2024-01-12 11:00:00|66.51|64.31|65.97|63.77|66.56|64.36|65.71|63.51|0
1705057500000|2024-01-12 11:05:00|66.03|63.83|66.51|64.31|66.56|64.36|65.92|63.72|0
1705057800000|2024-01-12 11:10:00|66.56|64.36|66.77|64.57|66.77|64.57|66.24|64.04|0
1705058100000|2024-01-12 11:15:00|66.8|64.6|67.03|64.83|67.03|64.83|66.08|63.88|0
1705058400000|2024-01-12 11:20:00|67.14|64.94|66.92|64.72|67.19|64.99|66.76|64.56|0
1705058700000|2024-01-12 11:25:00|66.87|64.67|66.81|64.61|66.97|64.77|66.7|64.5|0
1705059000000|2024-01-12 11:30:00|66.76|64.56|67.03|64.83|67.08|64.88|66.76|64.56|0
1705059300000|2024-01-12 11:35:00|67|64.8|67.35|65.15|67.4|65.2|66.92|64.72|0
1705059600000|2024-01-12 11:40:00|67.4|65.2|68.11|65.91|68.22|66.02|67.4|65.2|0
1705059900000|2024-01-12 11:45:00|68.22|66.02|70.43|68.23|70.6|68.4|67.94|65.74|0
1705060200000|2024-01-12 11:50:00|70.21|68.01|70.6|68.4|70.86|68.66|68.63|66.43|0
1705060500000|2024-01-12 11:55:00|70.66|68.46|69.32|67.12|70.77|68.57|69.32|67.12|0
1705060800000|2024-01-12 12:00:00|69.27|67.07|68.9|66.7|69.69|67.49|68.49|66.29|0
1705061100000|2024-01-12 12:05:00|68.87|66.67|69.23|67.03|69.39|67.19|68.79|66.59|0
1705061400000|2024-01-12 12:10:00|69.2|67|68.89|66.69|69.23|67.03|68.78|66.58|0
1705061700000|2024-01-12 12:15:00|69.06|66.86|69.44|67.24|69.44|67.24|68.89|66.69|0
1705062000000|2024-01-12 12:20:00|69.5|67.3|68.84|66.64|69.78|67.58|68.78|66.58|0
1705062300000|2024-01-12 12:25:00|68.73|66.53|68.78|66.58|68.89|66.69|68.51|66.31|0
1705062600000|2024-01-12 12:30:00|68.67|66.47|68.23|66.03|68.67|66.47|67.9|65.7|0
1705062900000|2024-01-12 12:35:00|68.07|65.87|68.28|66.08|68.61|66.41|68.07|65.87|0
1705063200000|2024-01-12 12:40:00|68.34|66.14|68.45|66.25|68.45|66.25|68.17|65.97|0
1705063500000|2024-01-12 12:45:00|68.39|66.19|68.64|66.44|68.94|66.74|68.39|66.19|0
1705063800000|2024-01-12 12:50:00|68.55|66.35|68.5|66.3|68.94|66.74|68.17|65.97|0
1705064100000|2024-01-12 12:55:00|68.55|66.35|68.82|66.62|68.93|66.73|68.33|66.13|0
1705064400000|2024-01-12 13:00:00|68.99|66.79|68.11|65.91|69.21|67.01|67.62|65.42|0
1705064700000|2024-01-12 13:05:00|68|65.8|68.6|66.4|68.66|66.46|68|65.8|0
1705065000000|2024-01-12 13:10:00|68.66|66.46|68.82|66.62|69.26|67.06|68.38|66.18|0
1705065300000|2024-01-12 13:15:00|68.9|66.7|69.04|66.84|69.2|67|68.38|66.18|0
1705065600000|2024-01-12 13:20:00|69.09|66.89|69.26|67.06|69.42|67.22|69.09|66.89|0
1705065900000|2024-01-12 13:25:00|69.29|67.09|68.65|66.45|69.34|67.14|68.51|66.31|0
1705066200000|2024-01-12 13:30:00|68.54|66.34|66.27|64.07|68.54|66.34|66|63.8|0
1705066500000|2024-01-12 13:35:00|66.11|63.91|66.34|64.14|67.39|65.19|65.69|63.49|0
1705066800000|2024-01-12 13:40:00|66.45|64.25|66.98|64.78|67.14|64.94|66.18|63.98|0
1705067100000|2024-01-12 13:45:00|66.87|64.67|67.3|65.1|67.65|65.45|66.66|64.46|0
1705067400000|2024-01-12 13:50:00|67.25|65.05|66.76|64.56|67.51|65.31|66.66|64.46|0
1705067700000|2024-01-12 13:55:00|66.82|64.62|66.55|64.35|67.35|65.15|66.49|64.29|0
1705068000000|2024-01-12 14:00:00|66.39|64.19|66.07|63.87|66.87|64.67|66.07|63.87|0
1705068300000|2024-01-12 14:05:00|66.17|63.97|66.54|64.34|66.65|64.45|65.91|63.71|0
1705068600000|2024-01-12 14:10:00|66.49|64.29|65.85|63.65|66.6|64.4|65.85|63.65|0
1705068900000|2024-01-12 14:15:00|65.91|63.71|65.64|63.44|66.01|63.81|65.48|63.28|0
1705069200000|2024-01-12 14:20:00|65.69|63.49|64.64|62.44|65.69|63.49|64.59|62.39|0
1705069500000|2024-01-12 14:25:00|64.7|62.5|63.66|61.46|64.8|62.6|63.3|61.1|0
1705069800000|2024-01-12 14:30:00|63.46|61.26|63.27|61.07|64.19|61.99|63.05|60.85|0
1705070100000|2024-01-12 14:35:00|63.17|60.97|62.5|60.3|63.37|61.17|62.2|60|0
1705070400000|2024-01-12 14:40:00|62.45|60.25|62.45|60.25|62.71|60.51|62.1|59.9|0
1705070700000|2024-01-12 14:45:00|62.3|60.1|63.01|60.81|63.01|60.81|62.1|59.9|0
1705071000000|2024-01-12 14:50:00|63.06|60.86|63.31|61.11|63.44|61.24|62.55|60.35|0
1705071300000|2024-01-12 14:55:00|63.26|61.06|65.12|62.92|65.12|62.92|63.16|60.96|0
1705071600000|2024-01-12 15:00:00|65.07|62.87|66.01|63.81|66.87|64.67|65.02|62.82|0
1705071900000|2024-01-12 15:05:00|66.12|63.92|64.75|62.55|66.28|64.08|64.39|62.19|0
1705072200000|2024-01-12 15:10:00|64.8|62.6|66.33|64.13|66.54|64.34|64.6|62.4|0
1705072500000|2024-01-12 15:15:00|66.28|64.08|67.5|65.3|67.67|65.47|65.54|63.34|0
1705072800000|2024-01-12 15:20:00|67.34|65.14|66.22|64.02|67.4|65.2|66.17|63.97|0
1705073100000|2024-01-12 15:25:00|66.17|63.97|66.48|64.28|66.96|64.76|66.01|63.81|0
1705073400000|2024-01-12 15:30:00|66.38|64.18|66.11|63.91|66.43|64.23|65.58|63.38|0
1705073700000|2024-01-12 15:35:00|66.06|63.86|67.28|65.08|67.44|65.24|65.9|63.7|0
1705074000000|2024-01-12 15:40:00|67.12|64.92|66.75|64.55|68.31|66.11|66.43|64.23|0
1705074300000|2024-01-12 15:45:00|66.69|64.49|68.14|65.94|68.14|65.94|66.37|64.17|0
1705074600000|2024-01-12 15:50:00|67.98|65.78|68.91|66.71|69.13|66.93|67.71|65.51|0
1705074900000|2024-01-12 15:55:00|68.96|66.76|67.92|65.72|69.1|66.9|67.87|65.67|0
1705075200000|2024-01-12 16:00:00|68.03|65.83|67.49|65.29|68.3|66.1|67.17|64.97|0
1705075500000|2024-01-12 16:05:00|67.36|65.16|66.47|64.27|67.87|65.67|66.31|64.11|0
1705075800000|2024-01-12 16:10:00|66.52|64.32|66.58|64.38|66.95|64.75|66.1|63.9|0
1705076100000|2024-01-12 16:15:00|66.52|64.32|66.36|64.16|66.84|64.64|65.99|63.79|0
1705076400000|2024-01-12 16:20:00|66.41|64.21|66.55|64.35|67|64.8|66.2|64|0
1705076700000|2024-01-12 16:25:00|66.63|64.43|66.23|64.03|66.68|64.48|65.83|63.63|0
1705077000000|2024-01-12 16:30:00|66.25|64.05|65.5|63.3|66.36|64.16|65.14|62.94|0
1705077300000|2024-01-12 16:35:00|65.55|63.35|67.26|65.06|68.23|66.03|65.55|63.35|0
1705077600000|2024-01-12 16:40:00|67.04|64.84|67.31|65.11|67.96|65.76|67.04|64.84|0
1705077900000|2024-01-12 16:45:00|67.53|65.33|67.69|65.49|68.07|65.87|67.09|64.89|0
1705078200000|2024-01-12 16:50:00|67.63|65.43|67.58|65.38|68.17|65.97|67.23|65.03|0
1705078500000|2024-01-12 16:55:00|67.55|65.35|67.74|65.54|68.01|65.81|67.36|65.16|0
1705078800000|2024-01-12 17:00:00|67.68|65.48|68.23|66.03|68.39|66.19|67.41|65.21|0
1705079100000|2024-01-12 17:05:00|68.17|65.97|67.84|65.64|68.17|65.97|67.41|65.21|0
1705079400000|2024-01-12 17:10:00|67.79|65.59|67.25|65.05|67.84|65.64|66.82|64.62|0
1705079700000|2024-01-12 17:15:00|67.19|64.99|66.55|64.35|67.41|65.21|66.49|64.29|0
1705080000000|2024-01-12 17:20:00|66.63|64.43|67.19|64.99|67.3|65.1|66.33|64.13|0
1705080300000|2024-01-12 17:25:00|67.24|65.04|67.08|64.88|67.95|65.75|67.08|64.88|0
1705080600000|2024-01-12 17:30:00|67.13|64.93|66.97|64.77|67.56|65.36|66.76|64.56|0
1705080900000|2024-01-12 17:35:00|67.02|64.82|67.24|65.04|67.78|65.58|67.02|64.82|0
1705081200000|2024-01-12 17:40:00|67.27|65.07|66.81|64.61|67.67|65.47|66.81|64.61|0
1705081500000|2024-01-12 17:45:00|66.86|64.66|67.18|64.98|67.56|65.36|66.86|64.66|0
1705081800000|2024-01-12 17:50:00|67.29|65.09|66.16|63.96|67.4|65.2|66.11|63.91|0
1705082100000|2024-01-12 17:55:00|66.11|63.91|66.69|64.49|67.07|64.87|65.95|63.75|0
1705082400000|2024-01-12 18:00:00|66.59|64.39|66.11|63.91|66.59|64.39|66.05|63.85|0
1705082700000|2024-01-12 18:05:00|66.16|63.96|65.94|63.74|66.37|64.17|65.87|63.67|0
1705083000000|2024-01-12 18:10:00|65.89|63.69|65.78|63.58|65.94|63.74|65.52|63.32|0
1705083300000|2024-01-12 18:15:00|65.73|63.53|65.78|63.58|65.97|63.77|65.57|63.37|0
1705083600000|2024-01-12 18:20:00|65.81|63.61|65.83|63.63|66.26|64.06|65.36|63.16|0
1705083900000|2024-01-12 18:25:00|65.78|63.58|65.62|63.42|65.89|63.69|65.36|63.16|0
1705084200000|2024-01-12 18:30:00|65.57|63.37|65.57|63.37|65.88|63.68|65.41|63.21|0
1705084500000|2024-01-12 18:35:00|65.59|63.39|65.3|63.1|65.78|63.58|65.14|62.94|0
1705084800000|2024-01-12 18:40:00|65.25|63.05|65.35|63.15|65.43|63.23|65.04|62.84|0
1705085100000|2024-01-12 18:45:00|65.3|63.1|65.14|62.94|65.56|63.36|65.14|62.94|0
1705085400000|2024-01-12 18:50:00|65.19|62.99|65.09|62.89|65.56|63.36|65.03|62.83|0
1705085700000|2024-01-12 18:55:00|65.14|62.94|64.93|62.73|65.38|63.18|64.77|62.57|0
1705086000000|2024-01-12 19:00:00|64.98|62.78|64.66|62.46|64.98|62.78|64.66|62.46|0
1705086300000|2024-01-12 19:05:00|64.61|62.41|64.51|62.31|64.77|62.57|64.45|62.25|0
1705086600000|2024-01-12 19:10:00|64.56|62.36|64.4|62.2|64.77|62.57|64.3|62.1|0
1705086900000|2024-01-12 19:15:00|64.45|62.25|64.4|62.2|64.5|62.3|64.14|61.94|0
1705087200000|2024-01-12 19:20:00|64.45|62.25|64.87|62.67|65.55|63.35|64.35|62.15|0
1705087500000|2024-01-12 19:25:00|64.81|62.61|64.97|62.77|65.08|62.88|64.63|62.43|0
1705087800000|2024-01-12 19:30:00|64.94|62.74|65.92|63.72|66.24|64.04|64.94|62.74|0
1705088100000|2024-01-12 19:35:00|65.97|63.77|65.78|63.58|66.5|64.3|65.7|63.5|0
1705088400000|2024-01-12 19:40:00|65.76|63.56|66.54|64.34|66.6|64.4|65.65|63.45|0
1705088700000|2024-01-12 19:45:00|66.6|64.4|66.59|64.39|66.92|64.72|66.59|64.39|0
1705089000000|2024-01-12 19:50:00|66.65|64.45|66.59|64.39|66.7|64.5|66.17|63.97|0
1705089300000|2024-01-12 19:55:00|66.54|64.34|66.8|64.6|67.02|64.82|66.38|64.18|0
1705089600000|2024-01-12 20:00:00|67.02|64.82|66.96|64.76|67.18|64.98|66.8|64.6|0
1705089900000|2024-01-12 20:05:00|67.07|64.87|66.99|64.79|67.18|64.98|66.38|64.18|0
1705090200000|2024-01-12 20:10:00|66.96|64.76|66.96|64.76|67.18|64.98|66.8|64.6|0
1705090500000|2024-01-12 20:15:00|67.01|64.81|67.23|65.03|67.34|65.14|66.75|64.55|0
1705090800000|2024-01-12 20:20:00|67.17|64.97|67.6|65.4|67.87|65.67|67.07|64.87|0
1705091100000|2024-01-12 20:25:00|67.58|65.38|66.96|64.76|67.58|65.38|66.69|64.49|0
1705091400000|2024-01-12 20:30:00|66.98|64.78|66.42|64.22|67.17|64.97|66.37|64.17|0
1705091700000|2024-01-12 20:35:00|66.45|64.25|66.68|64.48|66.74|64.54|66.31|64.11|0
1705092000000|2024-01-12 20:40:00|66.74|64.54|66.31|64.11|67.17|64.97|66.26|64.06|0
1705092300000|2024-01-12 20:45:00|66.36|64.16|65.88|63.68|66.36|64.16|65.88|63.68|0
1705092600000|2024-01-12 20:50:00|65.83|63.63|65.83|63.63|66.47|64.27|65.73|63.53|0
1705092900000|2024-01-12 20:55:00|65.78|63.58|65.99|63.79|66.25|64.05|65.46|63.26|0
1705093200000|2024-01-12 21:00:00|65.93|63.73|66.46|64.26|66.68|64.48|65.93|63.73|0
1705093500000|2024-01-12 21:05:00|66.52|64.32|66.68|64.48|66.84|64.64|66.46|64.26|0
1705093800000|2024-01-12 21:10:00|66.73|64.53|66.67|64.47|66.73|64.53|66.41|64.21|0
1705299600000|2024-01-15 06:20:00|66.31|64.11|66.21|64.01|66.31|64.11|66.21|64.01|0
1705299900000|2024-01-15 06:25:00|66.26|64.06|66.1|63.9|66.31|64.11|66.1|63.9|0
1705300200000|2024-01-15 06:30:00|66.15|63.95|66.15|63.95|66.31|64.11|66.15|63.95|0
1705300500000|2024-01-15 06:35:00|66.1|63.9|65.88|63.68|66.15|63.95|65.83|63.63|0
1705300800000|2024-01-15 06:40:00|65.83|63.63|65.88|63.68|65.99|63.79|65.83|63.63|0
1705301100000|2024-01-15 06:45:00|65.94|63.74|65.83|63.63|65.94|63.74|65.83|63.63|0
1705301400000|2024-01-15 06:50:00|65.88|63.68|65.88|63.68|65.93|63.73|65.83|63.63|0
1705301700000|2024-01-15 06:55:00|65.93|63.73|65.82|63.62|65.93|63.73|65.82|63.62|0
1705302000000|2024-01-15 07:00:00|65.88|63.68|65.56|63.36|65.88|63.68|65.4|63.2|0
1705302300000|2024-01-15 07:05:00|65.51|63.31|65.56|63.36|65.66|63.46|65.46|63.26|0
1705302600000|2024-01-15 07:10:00|65.61|63.41|65.45|63.25|65.61|63.41|65.4|63.2|0
1705302900000|2024-01-15 07:15:00|65.5|63.3|65.82|63.62|65.9|63.7|65.5|63.3|0
1705303200000|2024-01-15 07:20:00|65.77|63.57|65.87|63.67|65.97|63.77|65.71|63.51|0
1705303500000|2024-01-15 07:25:00|65.92|63.72|66.03|63.83|66.03|63.83|65.84|63.64|0
1705303800000|2024-01-15 07:30:00|66|63.8|66.24|64.04|66.24|64.04|65.97|63.77|0
1705304100000|2024-01-15 07:35:00|66.26|64.06|66.55|64.35|66.55|64.35|66.23|64.03|0
1705304400000|2024-01-15 07:40:00|66.6|64.4|66.44|64.24|66.66|64.46|66.44|64.24|0
1705304700000|2024-01-15 07:45:00|66.5|64.3|66.39|64.19|66.6|64.4|66.34|64.14|0
1705305000000|2024-01-15 07:50:00|66.42|64.22|66.52|64.32|66.55|64.35|66.26|64.06|0
1705305300000|2024-01-15 07:55:00|66.55|64.35|66.6|64.4|66.65|64.45|66.44|64.24|0
1705305600000|2024-01-15 08:00:00|66.65|64.45|66.38|64.18|66.7|64.5|66.23|64.03|0
1705305900000|2024-01-15 08:05:00|66.33|64.13|65.85|63.65|66.33|64.13|65.85|63.65|0
1705306200000|2024-01-15 08:10:00|65.83|63.63|65.91|63.71|66.22|64.02|65.8|63.6|0
1705306500000|2024-01-15 08:15:00|65.96|63.76|66.01|63.81|66.17|63.97|65.91|63.71|0
1705306800000|2024-01-15 08:20:00|65.96|63.76|65.9|63.7|66.01|63.81|65.64|63.44|0
1705307100000|2024-01-15 08:25:00|65.85|63.65|65.9|63.7|66.06|63.86|65.8|63.6|0
1705307400000|2024-01-15 08:30:00|65.95|63.75|66.85|64.65|66.85|64.65|65.95|63.75|0
1705307700000|2024-01-15 08:35:00|66.8|64.6|66.64|64.44|67.23|65.03|66.59|64.39|0
1705308000000|2024-01-15 08:40:00|66.67|64.47|67.12|64.92|67.28|65.08|66.64|64.44|0
1705308300000|2024-01-15 08:45:00|67.06|64.86|67.17|64.97|67.44|65.24|66.98|64.78|0
1705308600000|2024-01-15 08:50:00|67.11|64.91|67.46|65.26|67.49|65.29|67.06|64.86|0
1705308900000|2024-01-15 08:55:00|67.43|65.23|67.92|65.72|67.97|65.77|67.43|65.23|0
1705309200000|2024-01-15 09:00:00|67.97|65.77|67.92|65.72|68.54|66.34|67.86|65.66|0
1705309500000|2024-01-15 09:05:00|67.86|65.66|67.64|65.44|68.02|65.82|67.59|65.39|0
1705309800000|2024-01-15 09:10:00|67.67|65.47|67.43|65.23|67.81|65.61|67.37|65.17|0
1705310100000|2024-01-15 09:15:00|67.48|65.28|67.16|64.96|67.7|65.5|67.1|64.9|0
1705310400000|2024-01-15 09:20:00|67.1|64.9|66.73|64.53|67.32|65.12|66.73|64.53|0
1705310700000|2024-01-15 09:25:00|66.84|64.64|66.52|64.32|66.94|64.74|66.46|64.26|0
1705311000000|2024-01-15 09:30:00|66.57|64.37|66.62|64.42|66.67|64.47|66.46|64.26|0
1705311300000|2024-01-15 09:35:00|66.57|64.37|66.86|64.66|67.05|64.85|66.57|64.37|0
1705311600000|2024-01-15 09:40:00|66.88|64.68|67.79|65.59|67.85|65.65|66.88|64.68|0
1705311900000|2024-01-15 09:45:00|67.69|65.49|67.63|65.43|67.9|65.7|67.42|65.22|0
1705312200000|2024-01-15 09:50:00|67.66|65.46|67.9|65.7|67.95|65.75|67.47|65.27|0
1705312500000|2024-01-15 09:55:00|67.95|65.75|67.63|65.43|68.17|65.97|67.63|65.43|0
1705312800000|2024-01-15 10:00:00|67.57|65.37|67.41|65.21|67.79|65.59|67.41|65.21|0
1705313100000|2024-01-15 10:05:00|67.36|65.16|67.87|65.67|67.89|65.69|67.09|64.89|0
1705313400000|2024-01-15 10:10:00|67.89|65.69|67.95|65.75|67.95|65.75|67.44|65.24|0
1705313700000|2024-01-15 10:15:00|67.97|65.77|67.89|65.69|68.16|65.96|67.78|65.58|0
1705314000000|2024-01-15 10:20:00|67.84|65.64|67.4|65.2|67.97|65.77|67.35|65.15|0
1705314300000|2024-01-15 10:25:00|67.46|65.26|67.78|65.58|67.89|65.69|67.35|65.15|0
1705314600000|2024-01-15 10:30:00|67.73|65.53|67.89|65.69|67.89|65.69|67.56|65.36|0
1705314900000|2024-01-15 10:35:00|67.91|65.71|67.72|65.52|68.05|65.85|67.51|65.31|0
1705315200000|2024-01-15 10:40:00|67.78|65.58|67.59|65.39|67.83|65.63|67.45|65.25|0
1705315500000|2024-01-15 10:45:00|67.61|65.41|67.69|65.49|68.1|65.9|67.51|65.31|0
1705315800000|2024-01-15 10:50:00|67.72|65.52|67.72|65.52|67.77|65.57|67.61|65.41|0
1705316100000|2024-01-15 10:55:00|67.66|65.46|67.45|65.25|67.66|65.46|67.34|65.14|0
1705316400000|2024-01-15 11:00:00|65.53|63.33|65.9|63.7|65.9|63.7|65.53|63.33|0
1705316700000|2024-01-15 11:05:00|65.95|63.75|65.95|63.75|66.22|64.02|65.74|63.54|0
1705317000000|2024-01-15 11:10:00|65.9|63.7|65.9|63.7|66|63.8|65.84|63.64|0
1705317300000|2024-01-15 11:15:00|65.95|63.75|66.16|63.96|66.27|64.07|65.9|63.7|0
1705317600000|2024-01-15 11:20:00|66.11|63.91|66.21|64.01|66.43|64.23|66.11|63.91|0
1705317900000|2024-01-15 11:25:00|66.24|64.04|66.21|64.01|66.32|64.12|66.05|63.85|0
1705318200000|2024-01-15 11:30:00|66.27|64.07|66.48|64.28|66.48|64.28|66.21|64.01|0
1705318500000|2024-01-15 11:35:00|66.43|64.23|65.78|63.58|66.48|64.28|65.68|63.48|0
1705318800000|2024-01-15 11:40:00|65.73|63.53|65.89|63.69|65.89|63.69|65.57|63.37|0
1705319100000|2024-01-15 11:45:00|65.92|63.72|65.94|63.74|66.02|63.82|65.86|63.66|0
1705319400000|2024-01-15 11:50:00|65.97|63.77|65.94|63.74|66.04|63.84|65.73|63.53|0
1705319700000|2024-01-15 11:55:00|65.91|63.71|65.94|63.74|66.04|63.84|65.78|63.58|0
1705320000000|2024-01-15 12:00:00|65.99|63.79|66.09|63.89|66.36|64.16|65.99|63.79|0
1705320300000|2024-01-15 12:05:00|66.15|63.95|65.51|63.31|66.15|63.95|65.45|63.25|0
1705320600000|2024-01-15 12:10:00|65.48|63.28|65.67|63.47|65.72|63.52|65.45|63.25|0
1705320900000|2024-01-15 12:15:00|65.66|63.46|65.66|63.46|65.72|63.52|65.51|63.31|0
1705321200000|2024-01-15 12:20:00|65.69|63.49|65.87|63.67|65.93|63.73|65.61|63.41|0
1705321500000|2024-01-15 12:25:00|65.82|63.62|65.71|63.51|65.93|63.73|65.66|63.46|0
1705321800000|2024-01-15 12:30:00|65.69|63.49|65.87|63.67|65.93|63.73|65.69|63.49|0
1705322100000|2024-01-15 12:35:00|65.92|63.72|65.76|63.56|66.03|63.83|65.76|63.56|0
1705322400000|2024-01-15 12:40:00|65.71|63.51|65.66|63.46|65.82|63.62|65.66|63.46|0
1705322700000|2024-01-15 12:45:00|65.71|63.51|65.81|63.61|65.9|63.7|65.55|63.35|0
1705323000000|2024-01-15 12:50:00|65.87|63.67|65.86|63.66|65.97|63.77|65.84|63.64|0
1705323300000|2024-01-15 12:55:00|65.92|63.72|66.18|63.98|66.24|64.04|65.92|63.72|0
1705323600000|2024-01-15 13:00:00|66.24|64.04|66.24|64.04|66.45|64.25|66.13|63.93|0
1705323900000|2024-01-15 13:05:00|66.29|64.09|66.34|64.14|66.39|64.19|66.13|63.93|0
1705324200000|2024-01-15 13:10:00|66.39|64.19|66.66|64.46|66.66|64.46|66.23|64.03|0
1705324500000|2024-01-15 13:15:00|66.77|64.57|66.23|64.03|66.77|64.57|66.23|64.03|0
1705324800000|2024-01-15 13:20:00|66.12|63.92|65.86|63.66|66.18|63.98|65.86|63.66|0
1705325100000|2024-01-15 13:25:00|65.8|63.6|65.85|63.65|65.96|63.76|65.69|63.49|0
1705325400000|2024-01-15 13:30:00|65.91|63.71|65.96|63.76|66.07|63.87|65.75|63.55|0
1705325700000|2024-01-15 13:35:00|66.01|63.81|66.09|63.89|66.12|63.92|65.75|63.55|0
1705326000000|2024-01-15 13:40:00|66.12|63.92|66.06|63.86|66.28|64.08|66.01|63.81|0
1705326300000|2024-01-15 13:45:00|66.01|63.81|65.95|63.75|66.06|63.86|65.9|63.7|0
1705326600000|2024-01-15 13:50:00|65.9|63.7|66.11|63.91|66.17|63.97|65.9|63.7|0
1705326900000|2024-01-15 13:55:00|66.06|63.86|66.16|63.96|66.27|64.07|66.06|63.86|0
1705327200000|2024-01-15 14:00:00|66.14|63.94|66.43|64.23|66.43|64.23|66.06|63.86|0
1705327500000|2024-01-15 14:05:00|66.38|64.18|66.32|64.12|66.64|64.44|66.32|64.12|0
1705327800000|2024-01-15 14:10:00|66.37|64.17|66|63.8|66.48|64.28|66|63.8|0
1705328100000|2024-01-15 14:15:00|66.05|63.85|66.05|63.85|66.19|63.99|65.84|63.64|0
1705328400000|2024-01-15 14:20:00|66.1|63.9|66.16|63.96|66.32|64.12|66.05|63.85|0
1705328700000|2024-01-15 14:25:00|66.21|64.01|65.78|63.58|66.21|64.01|65.67|63.47|0
1705329000000|2024-01-15 14:30:00|65.73|63.53|65.83|63.63|65.99|63.79|65.57|63.37|0
1705329300000|2024-01-15 14:35:00|65.81|63.61|65.72|63.52|66.05|63.85|65.67|63.47|0
1705329600000|2024-01-15 14:40:00|65.78|63.58|65.78|63.58|65.88|63.68|65.72|63.52|0
1705329900000|2024-01-15 14:45:00|65.83|63.63|65.93|63.73|66.2|64|65.72|63.52|0
1705330200000|2024-01-15 14:50:00|65.99|63.79|66.04|63.84|66.31|64.11|65.88|63.68|0
1705330500000|2024-01-15 14:55:00|65.99|63.79|65.88|63.68|66.15|63.95|65.77|63.57|0
1705330800000|2024-01-15 15:00:00|65.91|63.71|65.93|63.73|65.98|63.78|65.77|63.57|0
1705331100000|2024-01-15 15:05:00|65.88|63.68|65.71|63.51|65.93|63.73|65.66|63.46|0
1705331400000|2024-01-15 15:10:00|65.77|63.57|65.98|63.78|65.98|63.78|65.71|63.51|0
1705331700000|2024-01-15 15:15:00|65.93|63.73|65.87|63.67|65.98|63.78|65.77|63.57|0
1705332000000|2024-01-15 15:20:00|65.82|63.62|65.66|63.46|65.92|63.72|65.66|63.46|0
1705332300000|2024-01-15 15:25:00|65.71|63.51|65.6|63.4|65.82|63.62|65.6|63.4|0
1705332600000|2024-01-15 15:30:00|65.65|63.45|65.55|63.35|65.71|63.51|65.44|63.24|0
1705332900000|2024-01-15 15:35:00|65.49|63.29|65.55|63.35|65.55|63.35|65.39|63.19|0
1705333200000|2024-01-15 15:40:00|65.49|63.29|65.54|63.34|65.6|63.4|65.44|63.24|0
1705333500000|2024-01-15 15:45:00|65.49|63.29|65.54|63.34|65.7|63.5|65.49|63.29|0
1705333800000|2024-01-15 15:50:00|65.6|63.4|65.49|63.29|65.6|63.4|65.43|63.23|0
1705334100000|2024-01-15 15:55:00|65.54|63.34|65.38|63.18|65.59|63.39|65.38|63.18|0
1705334400000|2024-01-15 16:00:00|65.41|63.21|65.54|63.34|65.54|63.34|65.38|63.18|0
1705334700000|2024-01-15 16:05:00|65.48|63.28|65.54|63.34|65.54|63.34|65.38|63.18|0
1705335000000|2024-01-15 16:10:00|65.48|63.28|65.48|63.28|65.51|63.31|65.38|63.18|0
1705335300000|2024-01-15 16:15:00|65.53|63.33|65.75|63.55|65.75|63.55|65.53|63.33|0
1705335600000|2024-01-15 16:20:00|65.69|63.49|65.58|63.38|65.85|63.65|65.53|63.33|0
1705335900000|2024-01-15 16:25:00|65.64|63.44|65.53|63.33|65.69|63.49|65.53|63.33|0
1705336200000|2024-01-15 16:30:00|65.48|63.28|65.5|63.3|65.63|63.43|65.47|63.27|0
1705336500000|2024-01-15 16:35:00|65.53|63.33|65.53|63.33|65.58|63.38|65.37|63.17|0
1705336800000|2024-01-15 16:40:00|65.55|63.35|65.68|63.48|65.68|63.48|65.53|63.33|0
1705337100000|2024-01-15 16:45:00|65.63|63.43|65.74|63.54|65.74|63.54|65.63|63.43|0
1705337400000|2024-01-15 16:50:00|65.68|63.48|65.89|63.69|65.89|63.69|65.68|63.48|0
1705337700000|2024-01-15 16:55:00|65.92|63.72|65.89|63.69|65.95|63.75|65.87|63.67|0
1705338000000|2024-01-15 17:00:00|65.95|63.75|65.68|63.48|66|63.8|65.68|63.48|0
1705338300000|2024-01-15 17:05:00|65.73|63.53|65.46|63.26|65.78|63.58|65.46|63.26|0
1705338600000|2024-01-15 17:10:00|65.52|63.32|65.46|63.26|65.52|63.32|65.41|63.21|0
1705338900000|2024-01-15 17:15:00|65.51|63.31|65.51|63.31|65.62|63.42|65.51|63.31|0
1705339200000|2024-01-15 17:20:00|65.54|63.34|65.51|63.31|65.57|63.37|65.46|63.26|0
1705339500000|2024-01-15 17:25:00|65.46|63.26|65.4|63.2|65.46|63.26|65.4|63.2|0
1705339800000|2024-01-15 17:30:00|65.35|63.15|65.46|63.26|65.56|63.36|65.35|63.15|0
1705340100000|2024-01-15 17:35:00|65.45|63.25|65.51|63.31|65.56|63.36|65.4|63.2|0
1705340400000|2024-01-15 17:40:00|65.56|63.36|65.51|63.31|65.59|63.39|65.45|63.25|0
1705340700000|2024-01-15 17:45:00|65.5|63.3|65.4|63.2|65.56|63.36|65.4|63.2|0
1705341000000|2024-01-15 17:50:00|65.42|63.22|65.45|63.25|65.56|63.36|65.42|63.22|0
1705341300000|2024-01-15 17:55:00|65.4|63.2|65.34|63.14|65.45|63.25|65.34|63.14|0
1705341600000|2024-01-15 18:00:00|65.32|63.12|65.37|63.17|65.37|63.17|65.31|63.11|0
1705341900000|2024-01-15 18:05:00|65.31|63.11|65.31|63.11|65.37|63.17|65.31|63.11|0
1705342200000|2024-01-15 18:10:00|65.26|63.06|65.31|63.11|65.31|63.11|65.26|63.06|0
1705342500000|2024-01-15 18:15:00|65.36|63.16|65.31|63.11|65.36|63.16|65.26|63.06|0
1705342800000|2024-01-15 18:20:00|65.26|63.06|65.31|63.11|65.31|63.11|65.26|63.06|0
1705343100000|2024-01-15 18:25:00|65.25|63.05|65.31|63.11|65.31|63.11|65.25|63.05|0
1705343400000|2024-01-15 18:30:00|65.25|63.05|65.3|63.1|65.31|63.11|65.25|63.05|0
1705343700000|2024-01-15 18:35:00|65.25|63.05|65.3|63.1|65.3|63.1|65.25|63.05|0
1705344000000|2024-01-15 18:40:00|65.25|63.05|65.3|63.1|65.3|63.1|65.25|63.05|0
1705344300000|2024-01-15 18:45:00|65.25|63.05|65.3|63.1|65.3|63.1|65.25|63.05|0
1705344600000|2024-01-15 18:50:00|65.25|63.05|65.3|63.1|65.3|63.1|65.25|63.05|0
1705345200000|2024-01-15 19:00:00|65.24|63.04|65.29|63.09|65.29|63.09|65.24|63.04|0
1705345500000|2024-01-15 19:05:00|65.24|63.04|65.29|63.09|65.29|63.09|65.24|63.04|0
1705345800000|2024-01-15 19:10:00|65.24|63.04|65.29|63.09|65.29|63.09|65.24|63.04|0
1705346100000|2024-01-15 19:15:00|65.24|63.04|65.29|63.09|65.29|63.09|65.24|63.04|0
1705346400000|2024-01-15 19:20:00|65.24|63.04|65.29|63.09|65.29|63.09|65.24|63.04|0
1705346700000|2024-01-15 19:25:00|65.23|63.03|65.29|63.09|65.29|63.09|65.18|62.98|0
1705347000000|2024-01-15 19:30:00|65.28|63.08|65.28|63.08|65.28|63.08|65.28|63.08|0
1705349100000|2024-01-15 20:05:00|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1705350900000|2024-01-15 20:35:00|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1705351500000|2024-01-15 20:45:00|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1705352100000|2024-01-15 20:55:00|65.2|63|65.2|63|65.2|63|65.2|63|0
1705353300000|2024-01-15 21:15:00|65.3|62.9|65.3|62.9|65.3|62.9|65.3|62.9|0
1705353900000|2024-01-15 21:25:00|65.29|62.89|65.29|62.89|65.29|62.89|65.29|62.89|0
1705355700000|2024-01-15 21:55:00|65.34|62.94|65.29|62.89|65.34|62.94|65.29|62.89|0
1705356600000|2024-01-15 22:10:00|65.28|62.88|65.28|62.88|65.28|62.88|65.28|62.88|0
1705358400000|2024-01-15 22:40:00|65.27|62.87|65.27|62.87|65.27|62.87|65.27|62.87|0
1705359600000|2024-01-15 23:00:00|65.85|63.45|65.87|63.47|65.9|63.5|65.58|63.18|0
1705359900000|2024-01-15 23:05:00|65.93|63.53|65.77|63.37|66.09|63.69|65.66|63.26|0
1705360200000|2024-01-15 23:10:00|65.71|63.31|65.6|63.2|65.77|63.37|65.55|63.15|0
1705360500000|2024-01-15 23:15:00|65.55|63.15|65.5|63.1|65.6|63.2|65.44|63.04|0
1705360800000|2024-01-15 23:20:00|65.44|63.04|65.49|63.09|65.5|63.1|65.34|62.94|0
1705361100000|2024-01-15 23:25:00|65.55|63.15|65.97|63.57|65.97|63.57|65.55|63.15|0
1705361400000|2024-01-15 23:30:00|65.92|63.52|66.18|63.78|66.29|63.89|65.92|63.52|0
1705361700000|2024-01-15 23:35:00|66.13|63.73|66.13|63.73|66.24|63.84|66.08|63.68|0
1705362000000|2024-01-15 23:40:00|66.08|63.68|66.23|63.83|66.34|63.94|66.02|63.62|0
1705362300000|2024-01-15 23:45:00|66.21|63.81|66.34|63.94|66.34|63.94|66.21|63.81|0
1705362600000|2024-01-15 23:50:00|66.39|63.99|66.23|63.83|66.39|63.99|66.18|63.78|0
1705362900000|2024-01-15 23:55:00|66.28|63.88|66.39|63.99|66.44|64.04|66.23|63.83|0
1705363200000|2024-01-16 00:00:00|66.44|64.04|67.03|64.63|67.36|64.96|66.39|63.99|0
1705363500000|2024-01-16 00:05:00|67.09|64.69|67.14|64.74|67.3|64.9|67.03|64.63|0
1705363800000|2024-01-16 00:10:00|67.09|64.69|66.92|64.52|67.25|64.85|66.87|64.47|0
1705364100000|2024-01-16 00:15:00|66.87|64.47|66.76|64.36|66.92|64.52|66.71|64.31|0
1705364400000|2024-01-16 00:20:00|66.73|64.33|67.03|64.63|67.08|64.68|66.71|64.31|0
1705364700000|2024-01-16 00:25:00|67.06|64.66|67.19|64.79|67.3|64.9|67.03|64.63|0
1705365000000|2024-01-16 00:30:00|67.22|64.82|67.35|64.95|67.35|64.95|67.08|64.68|0
1705365300000|2024-01-16 00:35:00|67.32|64.92|67.4|65|67.4|65|67.24|64.84|0
1705365600000|2024-01-16 00:40:00|67.38|64.98|68|65.6|68.11|65.71|67.35|64.95|0
1705365900000|2024-01-16 00:45:00|68.03|65.63|67.62|65.22|68.06|65.66|67.56|65.16|0
1705366200000|2024-01-16 00:50:00|67.67|65.27|67.89|65.49|67.94|65.54|67.62|65.22|0
1705366500000|2024-01-16 00:55:00|67.92|65.52|68.38|65.98|68.44|66.04|67.83|65.43|0
1705366800000|2024-01-16 01:00:00|68.35|65.95|68.54|66.14|68.76|66.36|68.16|65.76|0
1705367100000|2024-01-16 01:05:00|68.6|66.2|68.43|66.03|68.65|66.25|68.35|65.95|0
1705367400000|2024-01-16 01:10:00|68.38|65.98|68.35|65.95|68.6|66.2|68.35|65.95|0
1705367700000|2024-01-16 01:15:00|68.32|65.92|68.26|65.86|68.43|66.03|68.15|65.75|0
1705368000000|2024-01-16 01:20:00|68.29|65.89|68.21|65.81|68.48|66.08|68.15|65.75|0
1705368300000|2024-01-16 01:25:00|68.18|65.78|67.66|65.26|68.26|65.86|67.6|65.2|0
1705368600000|2024-01-16 01:30:00|67.56|65.36|67.34|65.14|67.61|65.41|67.28|65.08|0
1705368900000|2024-01-16 01:35:00|67.39|65.19|67.45|65.25|67.45|65.25|66.99|64.79|0
1705369200000|2024-01-16 01:40:00|67.47|65.27|67.39|65.19|67.55|65.35|67.28|65.08|0
1705369500000|2024-01-16 01:45:00|67.36|65.16|67.28|65.08|67.44|65.24|67.23|65.03|0
1705369800000|2024-01-16 01:50:00|67.23|65.03|67.33|65.13|67.39|65.19|67.17|64.97|0
1705370100000|2024-01-16 01:55:00|67.39|65.19|67.33|65.13|67.49|65.29|67.25|65.05|0
1705370400000|2024-01-16 02:00:00|67.36|65.16|67.76|65.56|67.76|65.56|67.36|65.16|0
1705370700000|2024-01-16 02:05:00|67.82|65.62|67.27|65.07|67.82|65.62|67.22|65.02|0
1705371000000|2024-01-16 02:10:00|67.25|65.05|67|64.8|67.33|65.13|66.95|64.75|0
1705371300000|2024-01-16 02:15:00|66.95|64.75|67.05|64.85|67.11|64.91|66.89|64.69|0
1705371600000|2024-01-16 02:20:00|67.11|64.91|67.16|64.96|67.27|65.07|67.11|64.91|0
1705371900000|2024-01-16 02:25:00|67.21|65.01|67.21|65.01|67.27|65.07|67.1|64.9|0
1705372200000|2024-01-16 02:30:00|67.27|65.07|67.7|65.5|67.76|65.56|67.21|65.01|0
1705372500000|2024-01-16 02:35:00|67.75|65.55|67.64|65.44|67.75|65.55|67.43|65.23|0
1705372800000|2024-01-16 02:40:00|67.7|65.5|67.48|65.28|67.7|65.5|67.43|65.23|0
1705373100000|2024-01-16 02:45:00|67.53|65.33|67.48|65.28|67.64|65.44|67.42|65.22|0
1705373400000|2024-01-16 02:50:00|67.42|65.22|67.58|65.38|67.69|65.49|67.42|65.22|0
1705373700000|2024-01-16 02:55:00|67.61|65.41|67.47|65.27|67.67|65.47|67.42|65.22|0
1705374000000|2024-01-16 03:00:00|67.42|65.22|67.91|65.71|67.96|65.76|67.42|65.22|0
1705374300000|2024-01-16 03:05:00|67.85|65.65|67.74|65.54|67.91|65.71|67.69|65.49|0
1705374600000|2024-01-16 03:10:00|67.8|65.6|67.8|65.6|67.96|65.76|67.74|65.54|0
1705374900000|2024-01-16 03:15:00|67.85|65.65|68.01|65.81|68.01|65.81|67.8|65.6|0
1705375200000|2024-01-16 03:20:00|67.99|65.79|68.18|65.98|68.29|66.09|67.96|65.76|0
1705375500000|2024-01-16 03:25:00|68.23|66.03|68.17|65.97|68.23|66.03|68.07|65.87|0
1705375800000|2024-01-16 03:30:00|68.23|66.03|68.06|65.86|68.28|66.08|68.06|65.86|0
1705376100000|2024-01-16 03:35:00|68.12|65.92|68.17|65.97|68.34|66.14|67.95|65.75|0
1705376400000|2024-01-16 03:40:00|68.12|65.92|68.2|66|68.34|66.14|68.12|65.92|0
1705376700000|2024-01-16 03:45:00|68.22|66.02|67.89|65.69|68.22|66.02|67.89|65.69|0
1705377000000|2024-01-16 03:50:00|67.84|65.64|67.78|65.58|67.89|65.69|67.76|65.56|0
1705377300000|2024-01-16 03:55:00|67.84|65.64|67.89|65.69|67.92|65.72|67.73|65.53|0
1705377600000|2024-01-16 04:00:00|67.95|65.75|67.89|65.69|67.95|65.75|67.84|65.64|0
1705377900000|2024-01-16 04:05:00|67.83|65.63|67.94|65.74|67.94|65.74|67.78|65.58|0
1705378200000|2024-01-16 04:10:00|68|65.8|67.94|65.74|68|65.8|67.94|65.74|0
1705378500000|2024-01-16 04:15:00|67.89|65.69|67.72|65.52|67.89|65.69|67.72|65.52|0
1705378800000|2024-01-16 04:20:00|67.75|65.55|67.77|65.57|67.77|65.57|67.72|65.52|0
1705379100000|2024-01-16 04:25:00|67.83|65.63|67.99|65.79|68.05|65.85|67.8|65.6|0
1705379400000|2024-01-16 04:30:00|67.94|65.74|67.99|65.79|68.05|65.85|67.94|65.74|0
1705379700000|2024-01-16 04:35:00|68.04|65.84|68.13|65.93|68.15|65.95|67.93|65.73|0
1705380000000|2024-01-16 04:40:00|68.1|65.9|68.15|65.95|68.15|65.95|68.04|65.84|0
1705380300000|2024-01-16 04:45:00|68.09|65.89|68.04|65.84|68.31|66.11|68.04|65.84|0
1705380600000|2024-01-16 04:50:00|68.09|65.89|68.09|65.89|68.15|65.95|68.04|65.84|0
1705380900000|2024-01-16 04:55:00|67.98|65.78|67.87|65.67|68.04|65.84|67.87|65.67|0
1705381200000|2024-01-16 05:00:00|67.93|65.73|68.09|65.89|68.14|65.94|67.87|65.67|0
1705381500000|2024-01-16 05:05:00|68.14|65.94|67.87|65.67|68.14|65.94|67.87|65.67|0
1705381800000|2024-01-16 05:10:00|67.84|65.64|67.92|65.72|67.98|65.78|67.81|65.61|0
1705382100000|2024-01-16 05:15:00|67.87|65.67|67.86|65.66|67.98|65.78|67.81|65.61|0
1705382400000|2024-01-16 05:20:00|67.84|65.64|68.08|65.88|68.14|65.94|67.81|65.61|0
1705382700000|2024-01-16 05:25:00|68.14|65.94|68.03|65.83|68.14|65.94|67.97|65.77|0
1705383000000|2024-01-16 05:30:00|67.97|65.77|68.08|65.88|68.08|65.88|67.92|65.72|0
1705383300000|2024-01-16 05:35:00|68.13|65.93|68.19|65.99|68.27|66.07|68.13|65.93|0
1705383600000|2024-01-16 05:40:00|68.24|66.04|68.13|65.93|68.24|66.04|68.08|65.88|0
1705383900000|2024-01-16 05:45:00|68.08|65.88|68.13|65.93|68.18|65.98|68.05|65.85|0
1705384200000|2024-01-16 05:50:00|68.18|65.98|68.29|66.09|68.29|66.09|68.18|65.98|0
1705384500000|2024-01-16 05:55:00|68.35|66.15|68.57|66.37|68.62|66.42|68.35|66.15|0
1705384800000|2024-01-16 06:00:00|68.62|66.42|69.06|66.86|69.12|66.92|68.62|66.42|0
1705385100000|2024-01-16 06:05:00|69.12|66.92|69.12|66.92|69.23|67.03|69.06|66.86|0
1705385400000|2024-01-16 06:10:00|69.14|66.94|68.84|66.64|69.17|66.97|68.84|66.64|0
1705385700000|2024-01-16 06:15:00|68.78|66.58|68.78|66.58|68.87|66.67|68.67|66.47|0
1705386000000|2024-01-16 06:20:00|68.72|66.52|68.61|66.41|68.78|66.58|68.56|66.36|0
1705386300000|2024-01-16 06:25:00|68.67|66.47|68.45|66.25|68.67|66.47|68.45|66.25|0
1705386600000|2024-01-16 06:30:00|68.5|66.3|68.72|66.52|68.94|66.74|68.45|66.25|0
1705386900000|2024-01-16 06:35:00|68.78|66.58|68.72|66.52|68.78|66.58|68.72|66.52|0
1705387200000|2024-01-16 06:40:00|68.77|66.57|68.83|66.63|68.88|66.68|68.72|66.52|0
1705387500000|2024-01-16 06:45:00|68.88|66.68|68.83|66.63|68.99|66.79|68.83|66.63|0
1705387800000|2024-01-16 06:50:00|68.77|66.57|68.55|66.35|68.77|66.57|68.49|66.29|0
1705388100000|2024-01-16 06:55:00|68.6|66.4|68.44|66.24|68.6|66.4|68.44|66.24|0
1705388400000|2024-01-16 07:00:00|68.49|66.29|68.27|66.07|68.55|66.35|68.16|65.96|0
1705388700000|2024-01-16 07:05:00|68.38|66.18|68.71|66.51|68.71|66.51|68.27|66.07|0
1705389000000|2024-01-16 07:10:00|68.74|66.54|68.98|66.78|69.04|66.84|68.71|66.51|0
1705389300000|2024-01-16 07:15:00|69.04|66.84|68.98|66.78|69.15|66.95|68.76|66.56|0
1705389600000|2024-01-16 07:20:00|68.93|66.73|68.76|66.56|69.09|66.89|68.76|66.56|0
1705389900000|2024-01-16 07:25:00|68.81|66.61|68.7|66.5|68.87|66.67|68.59|66.39|0
1705390200000|2024-01-16 07:30:00|68.76|66.56|68.64|66.44|68.81|66.61|68.59|66.39|0
1705390500000|2024-01-16 07:35:00|68.7|66.5|68.26|66.06|68.7|66.5|68.26|66.06|0
1705390800000|2024-01-16 07:40:00|68.29|66.09|68.15|65.95|68.37|66.17|68.09|65.89|0
1705391100000|2024-01-16 07:45:00|68.09|65.89|68.14|65.94|68.25|66.05|68.04|65.84|0
1705391400000|2024-01-16 07:50:00|68.12|65.92|68.2|66|68.2|66|67.95|65.75|0
1705391700000|2024-01-16 07:55:00|68.23|66.03|68.5|66.3|68.53|66.33|68.14|65.94|0
1705392000000|2024-01-16 08:00:00|68.64|66.44|70.65|68.45|70.87|68.67|68.64|66.44|0
1705392300000|2024-01-16 08:05:00|70.7|68.5|70.36|68.16|70.76|68.56|70.14|67.94|0
1705392600000|2024-01-16 08:10:00|70.39|68.19|70.87|68.67|70.99|68.79|70.36|68.16|0
1705392900000|2024-01-16 08:15:00|70.76|68.56|70.73|68.53|71.04|68.84|70.47|68.27|0
1705393200000|2024-01-16 08:20:00|70.79|68.59|69.85|67.65|70.98|68.78|69.68|67.48|0
1705393500000|2024-01-16 08:25:00|69.8|67.6|70.64|68.44|70.64|68.44|69.74|67.54|0
1705393800000|2024-01-16 08:30:00|70.58|68.38|70.47|68.27|70.58|68.38|69.96|67.76|0
1705394100000|2024-01-16 08:35:00|70.52|68.32|69.85|67.65|70.72|68.52|69.79|67.59|0
1705394400000|2024-01-16 08:40:00|69.88|67.68|70.46|68.26|70.58|68.38|69.85|67.65|0
1705394700000|2024-01-16 08:45:00|70.41|68.21|69.45|67.25|70.41|68.21|69.45|67.25|0
1705395000000|2024-01-16 08:50:00|69.4|67.2|69.82|67.62|70.07|67.87|69.4|67.2|0
1705395300000|2024-01-16 08:55:00|69.84|67.64|69.95|67.75|70.18|67.98|69.79|67.59|0
1705395600000|2024-01-16 09:00:00|69.84|67.64|69.34|67.14|69.84|67.64|69.17|66.97|0
1705395900000|2024-01-16 09:05:00|69.39|67.19|69.39|67.19|69.78|67.58|69.28|67.08|0
1705396200000|2024-01-16 09:10:00|69.42|67.22|69.28|67.08|69.61|67.41|69.22|67.02|0
1705396500000|2024-01-16 09:15:00|69.22|67.02|69.39|67.19|69.78|67.58|69.17|66.97|0
1705396800000|2024-01-16 09:20:00|69.33|67.13|70.03|67.83|70.11|67.91|69.16|66.96|0
1705397100000|2024-01-16 09:25:00|70.06|67.86|70.34|68.14|70.45|68.25|69.89|67.69|0
1705397400000|2024-01-16 09:30:00|70.31|68.11|69.38|67.18|70.45|68.25|69.38|67.18|0
1705397700000|2024-01-16 09:35:00|69.41|67.21|69.38|67.18|69.66|67.46|69.27|67.07|0
1705398000000|2024-01-16 09:40:00|69.44|67.24|69.6|67.4|69.77|67.57|69.38|67.18|0
1705398300000|2024-01-16 09:45:00|69.58|67.38|70.16|67.96|70.22|68.02|69.43|67.23|0
1705398600000|2024-01-16 09:50:00|70.22|68.02|69.43|67.23|70.27|68.07|69.38|67.18|0
1705398900000|2024-01-16 09:55:00|69.46|67.26|69.71|67.51|69.88|67.68|69.43|67.23|0
1705399200000|2024-01-16 10:00:00|69.76|67.56|69.99|67.79|70.27|68.07|69.6|67.4|0
1705399500000|2024-01-16 10:05:00|70.04|67.84|70.15|67.95|70.21|68.01|69.88|67.68|0
1705399800000|2024-01-16 10:10:00|70.1|67.9|70.27|68.07|70.49|68.29|70.04|67.84|0
1705400100000|2024-01-16 10:15:00|70.21|68.01|70.6|68.4|70.8|68.6|70.1|67.9|0
1705400400000|2024-01-16 10:20:00|70.66|68.46|70.49|68.29|70.66|68.46|70.32|68.12|0
1705400700000|2024-01-16 10:25:00|70.37|68.17|70.71|68.51|70.8|68.6|70.04|67.84|0
1705401000000|2024-01-16 10:30:00|70.77|68.57|70.77|68.57|71.17|68.97|70.77|68.57|0
1705401300000|2024-01-16 10:35:00|70.82|68.62|70.03|67.83|70.82|68.62|70.03|67.83|0
1705401600000|2024-01-16 10:40:00|69.98|67.78|70.2|68|70.31|68.11|69.95|67.75|0
1705401900000|2024-01-16 10:45:00|70.26|68.06|70.25|68.05|70.48|68.28|70.03|67.83|0
1705402200000|2024-01-16 10:50:00|70.23|68.03|70.59|68.39|70.59|68.39|70.2|68|0
1705402500000|2024-01-16 10:55:00|70.65|68.45|70.48|68.28|70.76|68.56|70.48|68.28|0
1705402800000|2024-01-16 11:00:00|70.53|68.33|70.53|68.33|70.59|68.39|70.19|67.99|0
1705403100000|2024-01-16 11:05:00|70.59|68.39|70.3|68.1|70.59|68.39|70.02|67.82|0
1705403400000|2024-01-16 11:10:00|70.33|68.13|70.19|67.99|70.36|68.16|70.05|67.85|0
1705403700000|2024-01-16 11:15:00|70.13|67.93|69.96|67.76|70.19|67.99|69.85|67.65|0
1705404000000|2024-01-16 11:20:00|69.91|67.71|70.02|67.82|70.3|68.1|69.85|67.65|0
1705404300000|2024-01-16 11:25:00|70.07|67.87|69.71|67.51|70.07|67.87|69.62|67.42|0
1705404600000|2024-01-16 11:30:00|69.68|67.48|69.85|67.65|69.9|67.7|69.45|67.25|0
1705404900000|2024-01-16 11:35:00|69.79|67.59|69.73|67.53|69.99|67.79|69.62|67.42|0
1705405200000|2024-01-16 11:40:00|69.68|67.48|69.62|67.42|69.84|67.64|69.56|67.36|0
1705405500000|2024-01-16 11:45:00|69.67|67.47|69.17|66.97|69.67|67.47|69.06|66.86|0
1705405800000|2024-01-16 11:50:00|69.06|66.86|68.34|66.14|69.11|66.91|68.28|66.08|0
1705406100000|2024-01-16 11:55:00|68.39|66.19|68.45|66.25|68.5|66.3|68.23|66.03|0
1705406400000|2024-01-16 12:00:00|68.42|66.22|68.61|66.41|68.67|66.47|68.39|66.19|0
1705406700000|2024-01-16 12:05:00|68.56|66.36|68.28|66.08|68.67|66.47|68.28|66.08|0
1705407000000|2024-01-16 12:10:00|68.22|66.02|68.61|66.41|68.64|66.44|68.22|66.02|0
1705407300000|2024-01-16 12:15:00|68.66|66.46|68.83|66.63|68.88|66.68|68.44|66.24|0
1705407600000|2024-01-16 12:20:00|68.88|66.68|68.99|66.79|69.27|67.07|68.77|66.57|0
1705407900000|2024-01-16 12:25:00|68.96|66.76|68.22|66.02|68.99|66.79|68.16|65.96|0
1705408200000|2024-01-16 12:30:00|68.16|65.96|68.49|66.29|68.55|66.35|68.11|65.91|0
1705408500000|2024-01-16 12:35:00|68.55|66.35|67.61|65.41|68.6|66.4|67.45|65.25|0
1705408800000|2024-01-16 12:40:00|67.5|65.3|67.61|65.41|67.88|65.68|67.23|65.03|0
1705409100000|2024-01-16 12:45:00|67.55|65.35|66.95|64.75|67.66|65.46|66.95|64.75|0
1705409400000|2024-01-16 12:50:00|67.01|64.81|67.17|64.97|67.28|65.08|66.9|64.7|0
1705409700000|2024-01-16 12:55:00|67.22|65.02|67.17|64.97|67.39|65.19|67.17|64.97|0
1705410000000|2024-01-16 13:00:00|67.22|65.02|67.55|65.35|67.55|65.35|67|64.8|0
1705410300000|2024-01-16 13:05:00|67.6|65.4|67.38|65.18|67.66|65.46|67.22|65.02|0
1705410600000|2024-01-16 13:10:00|67.44|65.24|68.18|65.98|68.2|66|67.33|65.13|0
1705410900000|2024-01-16 13:15:00|68.09|65.89|68.42|66.22|68.42|66.22|67.93|65.73|0
1705411200000|2024-01-16 13:20:00|68.31|66.11|68.97|66.77|68.97|66.77|68.31|66.11|0
1705411500000|2024-01-16 13:25:00|69.03|66.83|68.58|66.38|69.31|67.11|68.42|66.22|0
1705411800000|2024-01-16 13:30:00|68.56|66.36|67.27|65.07|68.56|66.36|66.94|64.74|0
1705412100000|2024-01-16 13:35:00|67.16|64.96|66.94|64.74|67.48|65.28|66.94|64.74|0
1705412400000|2024-01-16 13:40:00|66.99|64.79|67.51|65.31|67.53|65.33|66.78|64.58|0
1705412700000|2024-01-16 13:45:00|67.43|65.23|68.08|65.88|68.38|66.18|67.43|65.23|0
1705413000000|2024-01-16 13:50:00|68.13|65.93|68.66|66.46|68.96|66.76|68.05|65.85|0
1705413300000|2024-01-16 13:55:00|68.71|66.51|68.9|66.7|69.02|66.82|68.68|66.48|0
1705413600000|2024-01-16 14:00:00|68.85|66.65|69.13|66.93|69.18|66.98|68.57|66.37|0
1705413900000|2024-01-16 14:05:00|69.18|66.98|68.79|66.59|69.35|67.15|68.79|66.59|0
1705414200000|2024-01-16 14:10:00|68.9|66.7|68.51|66.31|69.01|66.81|68.51|66.31|0
1705414500000|2024-01-16 14:15:00|68.46|66.26|68.84|66.64|68.95|66.75|68.4|66.2|0
1705414800000|2024-01-16 14:20:00|68.9|66.7|68.56|66.36|69.01|66.81|68.34|66.14|0
1705415100000|2024-01-16 14:25:00|68.51|66.31|67.52|65.32|68.62|66.42|67.36|65.16|0
1705415400000|2024-01-16 14:30:00|67.57|65.37|67.63|65.43|68.4|66.2|66.7|64.5|0
1705415700000|2024-01-16 14:35:00|67.74|65.54|68.89|66.69|69.28|67.08|67.41|65.21|0
1705416000000|2024-01-16 14:40:00|68.78|66.58|69.89|67.69|70.12|67.92|68.78|66.58|0
1705416300000|2024-01-16 14:45:00|70.18|67.98|70.51|68.31|70.74|68.54|69.78|67.58|0
1705416600000|2024-01-16 14:50:00|70.34|68.14|70.51|68.31|71.48|69.28|70.34|68.14|0
1705416900000|2024-01-16 14:55:00|70.45|68.25|69.16|66.96|70.51|68.31|69.16|66.96|0
1705417200000|2024-01-16 15:00:00|69.05|66.85|69.66|67.46|69.66|67.46|68.39|66.19|0
1705417500000|2024-01-16 15:05:00|69.55|67.35|68.66|66.46|69.89|67.69|68.66|66.46|0
1705417800000|2024-01-16 15:10:00|68.6|66.4|67.89|65.69|68.77|66.57|67.56|65.36|0
1705418100000|2024-01-16 15:15:00|67.83|65.63|67.07|64.87|68.16|65.96|66.96|64.76|0
1705418400000|2024-01-16 15:20:00|67.12|64.92|65.51|63.31|67.12|64.92|65.51|63.31|0
1705418700000|2024-01-16 15:25:00|65.45|63.25|65.83|63.63|66.09|63.89|65.24|63.04|0
1705419000000|2024-01-16 15:30:00|65.99|63.79|65.35|63.15|65.99|63.79|65.29|63.09|0
1705419300000|2024-01-16 15:35:00|65.4|63.2|65.45|63.25|66.63|64.43|65.24|63.04|0
1705419600000|2024-01-16 15:40:00|65.4|63.2|65.13|62.93|65.5|63.3|64.66|62.46|0
1705419900000|2024-01-16 15:45:00|65.08|62.88|64.86|62.66|65.18|62.98|64.65|62.45|0
1705420200000|2024-01-16 15:50:00|64.81|62.61|64.81|62.61|65.45|63.25|64.6|62.4|0
1705420500000|2024-01-16 15:55:00|64.86|62.66|65.34|63.14|65.39|63.19|64.6|62.4|0
1705420800000|2024-01-16 16:00:00|65.39|63.19|67.49|65.29|68.75|66.55|65.34|63.14|0
1705421100000|2024-01-16 16:05:00|67.54|65.34|67.21|65.01|67.87|65.67|66.03|63.83|0
1705421400000|2024-01-16 16:10:00|67.16|64.96|66.78|64.58|68.36|66.16|66.56|64.36|0
1705421700000|2024-01-16 16:15:00|66.89|64.69|66.08|63.88|67.27|65.07|65.54|63.34|0
1705422000000|2024-01-16 16:20:00|65.81|63.61|65.12|62.92|66.13|63.93|64.54|62.34|0
1705422300000|2024-01-16 16:25:00|65.01|62.81|66|63.8|66|63.8|64.91|62.71|0
1705422600000|2024-01-16 16:30:00|66.02|63.82|64.9|62.7|66.02|63.82|64.9|62.7|0
1705422900000|2024-01-16 16:35:00|64.96|62.76|65.7|63.5|66.39|64.19|64.9|62.7|0
1705423200000|2024-01-16 16:40:00|65.75|63.55|65.91|63.71|66.28|64.08|65.54|63.34|0
1705423500000|2024-01-16 16:45:00|65.96|63.76|66.34|64.14|66.77|64.57|65.75|63.55|0
1705423800000|2024-01-16 16:50:00|66.44|64.24|67.25|65.05|67.25|65.05|66.07|63.87|0
1705424100000|2024-01-16 16:55:00|67.2|65|67.36|65.16|67.85|65.65|66.77|64.57|0
1705424400000|2024-01-16 17:00:00|67.47|65.27|68.46|66.26|68.51|66.31|67.09|64.89|0
1705424700000|2024-01-16 17:05:00|68.35|66.15|68.79|66.59|69.01|66.81|68.07|65.87|0
1705425000000|2024-01-16 17:10:00|68.73|66.53|68.62|66.42|69.01|66.81|68.18|65.98|0
1705425300000|2024-01-16 17:15:00|68.67|66.47|68.78|66.58|68.78|66.58|68.09|65.89|0
1705425600000|2024-01-16 17:20:00|68.73|66.53|68.23|66.03|68.73|66.53|67.9|65.7|0
1705425900000|2024-01-16 17:25:00|68.12|65.92|69.28|67.08|69.34|67.14|68.12|65.92|0
1705426200000|2024-01-16 17:30:00|69.25|67.05|69.78|67.58|70.01|67.81|69.22|67.02|0
1705426500000|2024-01-16 17:35:00|69.84|67.64|68.94|66.74|69.87|67.67|68.72|66.52|0
1705426800000|2024-01-16 17:40:00|69|66.8|69.27|67.07|69.27|67.07|68.66|66.46|0
1705427100000|2024-01-16 17:45:00|69.39|67.19|69.94|67.74|70|67.8|69|66.8|0
1705427400000|2024-01-16 17:50:00|69.97|67.77|69.66|67.46|70.06|67.86|69.22|67.02|0
1705427700000|2024-01-16 17:55:00|69.72|67.52|70.34|68.14|70.39|68.19|69.49|67.29|0
1705428000000|2024-01-16 18:00:00|70.56|68.36|69.83|67.63|70.56|68.36|69.83|67.63|0
1705428300000|2024-01-16 18:05:00|69.88|67.68|69.66|67.46|69.99|67.79|69.43|67.23|0
1705428600000|2024-01-16 18:10:00|69.55|67.35|69.15|66.95|69.77|67.57|69.15|66.95|0
1705428900000|2024-01-16 18:15:00|69.18|66.98|68.16|65.96|69.18|66.98|67.55|65.35|0
1705429200000|2024-01-16 18:20:00|68.21|66.01|68.76|66.56|69.21|67.01|68.1|65.9|0
1705429500000|2024-01-16 18:25:00|68.71|66.51|67.93|65.73|68.98|66.78|67.93|65.73|0
1705429800000|2024-01-16 18:30:00|67.88|65.68|67.66|65.46|68.04|65.84|67.49|65.29|0
1705430100000|2024-01-16 18:35:00|67.71|65.51|68.92|66.72|69.03|66.83|67.66|65.46|0
1705430400000|2024-01-16 18:40:00|68.98|66.78|69.48|67.28|69.53|67.33|68.76|66.56|0
1705430700000|2024-01-16 18:45:00|69.53|67.33|69.64|67.44|69.87|67.67|69.42|67.22|0
1705431000000|2024-01-16 18:50:00|69.7|67.5|70.37|68.17|70.66|68.46|69.59|67.39|0
1705431300000|2024-01-16 18:55:00|70.43|68.23|69.98|67.78|70.6|68.4|69.87|67.67|0
1705431600000|2024-01-16 19:00:00|70.09|67.89|70.82|68.62|70.82|68.62|69.75|67.55|0
1705431900000|2024-01-16 19:05:00|70.94|68.74|70.94|68.74|70.99|68.79|70.09|67.89|0
1705432200000|2024-01-16 19:10:00|70.88|68.68|71.5|69.3|71.79|69.59|70.82|68.62|0
1705432500000|2024-01-16 19:15:00|71.62|69.42|72.25|70.05|72.31|70.11|71.45|69.25|0
1705432800000|2024-01-16 19:20:00|72.13|69.93|71.44|69.24|72.19|69.99|71.33|69.13|0
1705433100000|2024-01-16 19:25:00|71.39|69.19|71.1|68.9|71.44|69.24|70.53|68.33|0
1705433400000|2024-01-16 19:30:00|71.04|68.84|70.7|68.5|71.61|69.41|70.7|68.5|0
1705433700000|2024-01-16 19:35:00|70.76|68.56|70.87|68.67|71.1|68.9|70.59|68.39|0
1705434000000|2024-01-16 19:40:00|70.81|68.61|70.7|68.5|71.1|68.9|70.58|68.38|0
1705434300000|2024-01-16 19:45:00|70.64|68.44|69.68|67.48|70.75|68.55|69.51|67.31|0
1705434600000|2024-01-16 19:50:00|69.74|67.54|69.68|67.48|69.85|67.65|69.34|67.14|0
1705434900000|2024-01-16 19:55:00|69.73|67.53|69.45|67.25|69.73|67.53|69.34|67.14|0
1705435200000|2024-01-16 20:00:00|69.51|67.31|69.62|67.42|69.79|67.59|69.06|66.86|0
1705435500000|2024-01-16 20:05:00|69.67|67.47|69.51|67.31|69.79|67.59|69.28|67.08|0
1705435800000|2024-01-16 20:10:00|69.45|67.25|69.84|67.64|69.9|67.7|69.03|66.83|0
1705436100000|2024-01-16 20:15:00|69.9|67.7|69.22|67.02|69.9|67.7|69.22|67.02|0
1705436400000|2024-01-16 20:20:00|69.28|67.08|69.78|67.58|69.89|67.69|69.11|66.91|0
1705436700000|2024-01-16 20:25:00|69.81|67.61|70.06|67.86|70.23|68.03|69.5|67.3|0
1705437000000|2024-01-16 20:30:00|69.95|67.75|70.4|68.2|70.57|68.37|69.78|67.58|0
1705437300000|2024-01-16 20:35:00|70.48|68.28|70.06|67.86|70.57|68.37|69.89|67.69|0
1705437600000|2024-01-16 20:40:00|70.11|67.91|69.83|67.63|70.39|68.19|69.75|67.55|0
1705437900000|2024-01-16 20:45:00|69.77|67.57|69.83|67.63|70.28|68.08|69.33|67.13|0
1705438200000|2024-01-16 20:50:00|69.77|67.57|68.93|66.73|69.88|67.68|68.93|66.73|0
1705438500000|2024-01-16 20:55:00|68.99|66.79|68.27|66.07|69.1|66.9|67.83|65.63|0
1705438800000|2024-01-16 21:00:00|67.99|65.79|68.16|65.96|68.21|66.01|67.61|65.41|0
1705439100000|2024-01-16 21:05:00|68.21|66.01|67.77|65.57|68.21|66.01|67.77|65.57|0
1705439400000|2024-01-16 21:10:00|67.72|65.52|67.99|65.79|67.99|65.79|67.72|65.52|0
1705439700000|2024-01-16 21:15:00|67.98|65.58|68.09|65.69|68.09|65.69|67.92|65.52|0
1705440000000|2024-01-16 21:20:00|68.03|65.63|67.87|65.47|68.03|65.63|67.87|65.47|0
1705440300000|2024-01-16 21:25:00|67.86|65.46|67.81|65.41|67.92|65.52|67.81|65.41|0
1705440600000|2024-01-16 21:30:00|67.75|65.35|67.97|65.57|67.97|65.57|67.75|65.35|0
1705440900000|2024-01-16 21:35:00|68.03|65.63|68.02|65.62|68.03|65.63|67.97|65.57|0
1705441200000|2024-01-16 21:40:00|68.05|65.65|68.02|65.62|68.08|65.68|67.91|65.51|0
1705441500000|2024-01-16 21:45:00|68|65.6|67.97|65.57|68.02|65.62|67.91|65.51|0
1705441800000|2024-01-16 21:50:00|67.91|65.51|67.75|65.35|67.94|65.54|67.64|65.24|0
1705442100000|2024-01-16 21:55:00|67.8|65.4|67.88|65.48|67.94|65.54|67.8|65.4|0
1705442400000|2024-01-16 22:00:00|67.92|65.52|67.93|65.53|67.94|65.54|67.87|65.47|0
1705442700000|2024-01-16 22:05:00|67.95|65.55|67.94|65.54|67.95|65.55|67.94|65.54|0
1705443000000|2024-01-16 22:10:00|67.9|65.5|67.98|65.58|67.98|65.58|67.9|65.5|0
1705443300000|2024-01-16 22:15:00|67.99|65.59|68.01|65.61|68.1|65.7|67.99|65.59|0
1705443600000|2024-01-16 22:20:00|67.96|65.56|67.97|65.57|67.97|65.57|67.96|65.56|0
1705443900000|2024-01-16 22:25:00|68.01|65.61|67.94|65.54|68.01|65.61|67.88|65.48|0
1705444200000|2024-01-16 22:30:00|67.95|65.55|67.99|65.59|67.99|65.59|67.94|65.54|0
1705444500000|2024-01-16 22:35:00|67.94|65.54|67.94|65.54|68.01|65.61|67.9|65.5|0
1705444800000|2024-01-16 22:40:00|67.98|65.58|67.98|65.58|67.98|65.58|67.97|65.57|0
1705445100000|2024-01-16 22:45:00|68|65.6|67.99|65.59|68.01|65.61|67.99|65.59|0
1705445400000|2024-01-16 22:50:00|67.98|65.58|67.97|65.57|67.98|65.58|67.97|65.57|0
1705445700000|2024-01-16 22:55:00|67.91|65.51|67.95|65.55|67.95|65.55|67.91|65.51|0
1705446000000|2024-01-16 23:00:00|67.81|65.41|67.94|65.54|68.05|65.65|67.7|65.3|0
1705446300000|2024-01-16 23:05:00|68|65.6|67.89|65.49|68.16|65.76|67.89|65.49|0
1705446600000|2024-01-16 23:10:00|67.83|65.43|67.99|65.59|67.99|65.59|67.72|65.32|0
1705446900000|2024-01-16 23:15:00|68.05|65.65|67.99|65.59|68.1|65.7|67.99|65.59|0
1705447200000|2024-01-16 23:20:00|67.94|65.54|67.83|65.43|67.94|65.54|67.83|65.43|0
1705447500000|2024-01-16 23:25:00|67.82|65.42|67.77|65.37|67.88|65.48|67.77|65.37|0
1705447800000|2024-01-16 23:30:00|67.82|65.42|67.93|65.53|67.93|65.53|67.77|65.37|0
1705448100000|2024-01-16 23:35:00|67.88|65.48|67.99|65.59|67.99|65.59|67.88|65.48|0
1705448400000|2024-01-16 23:40:00|67.98|65.58|68.2|65.8|68.2|65.8|67.98|65.58|0
1705448700000|2024-01-16 23:45:00|68.26|65.86|68.04|65.64|68.26|65.86|68.04|65.64|0
1705449000000|2024-01-16 23:50:00|67.98|65.58|67.65|65.25|67.98|65.58|67.65|65.25|0
1705449300000|2024-01-16 23:55:00|67.63|65.23|67.7|65.3|67.79|65.39|67.63|65.23|0
1705449600000|2024-01-17 00:00:00|67.76|65.36|68.09|65.69|68.09|65.69|67.65|65.25|0
1705449900000|2024-01-17 00:05:00|68.03|65.63|68.03|65.63|68.2|65.8|67.87|65.47|0
1705450200000|2024-01-17 00:10:00|67.98|65.58|67.97|65.57|68.14|65.74|67.87|65.47|0
1705450500000|2024-01-17 00:15:00|68.03|65.63|68.47|66.07|68.58|66.18|68.03|65.63|0
1705450800000|2024-01-17 00:20:00|68.52|66.12|68.19|65.79|68.52|66.12|68.14|65.74|0
1705451100000|2024-01-17 00:25:00|68.24|65.84|68.35|65.95|68.41|66.01|68.02|65.62|0
1705451400000|2024-01-17 00:30:00|68.3|65.9|68.35|65.95|68.46|66.06|68.3|65.9|0
1705451700000|2024-01-17 00:35:00|68.41|66.01|68.52|66.12|68.54|66.14|68.41|66.01|0
1705452000000|2024-01-17 00:40:00|68.46|66.06|68.68|66.28|68.85|66.45|68.46|66.06|0
1705452300000|2024-01-17 00:45:00|68.71|66.31|68.73|66.33|68.79|66.39|68.68|66.28|0
1705452600000|2024-01-17 00:50:00|68.68|66.28|68.35|65.95|68.73|66.33|68.35|65.95|0
1705452900000|2024-01-17 00:55:00|68.4|66|68.51|66.11|68.56|66.16|68.34|65.94|0
1705453200000|2024-01-17 01:00:00|68.54|66.14|68.62|66.22|68.78|66.38|68.43|66.03|0
1705453500000|2024-01-17 01:05:00|68.65|66.25|68.78|66.38|68.89|66.49|68.65|66.25|0
1705453800000|2024-01-17 01:10:00|68.73|66.33|68.78|66.38|68.89|66.49|68.7|66.3|0
1705454100000|2024-01-17 01:15:00|68.72|66.32|68.5|66.1|68.72|66.32|68.5|66.1|0
1705454400000|2024-01-17 01:20:00|68.56|66.16|68.64|66.24|68.67|66.27|68.5|66.1|0
1705454700000|2024-01-17 01:25:00|68.61|66.21|68.61|66.21|68.72|66.32|68.55|66.15|0
1705455000000|2024-01-17 01:30:00|68.56|66.36|68.4|66.2|68.56|66.36|68.37|66.17|0
1705455300000|2024-01-17 01:35:00|68.45|66.25|68.73|66.53|68.73|66.53|68.34|66.14|0
1705455600000|2024-01-17 01:40:00|68.78|66.58|69.14|66.94|69.23|67.03|68.73|66.53|0
1705455900000|2024-01-17 01:45:00|69.17|66.97|69|66.8|69.23|67.03|68.95|66.75|0
1705456200000|2024-01-17 01:50:00|68.95|66.75|69|66.8|69|66.8|68.89|66.69|0
1705456500000|2024-01-17 01:55:00|68.94|66.74|68.83|66.63|69|66.8|68.83|66.63|0
1705456800000|2024-01-17 02:00:00|68.78|66.58|68.89|66.69|68.94|66.74|68.72|66.52|0
1705457100000|2024-01-17 02:05:00|68.94|66.74|68.77|66.57|68.94|66.74|68.72|66.52|0
1705457400000|2024-01-17 02:10:00|68.72|66.52|68.94|66.74|68.94|66.74|68.72|66.52|0
1705457700000|2024-01-17 02:15:00|68.99|66.79|69.1|66.9|69.1|66.9|68.88|66.68|0
1705458000000|2024-01-17 02:20:00|69.21|67.01|69.47|67.27|69.55|67.35|69.16|66.96|0
1705458300000|2024-01-17 02:25:00|69.49|67.29|69.27|67.07|69.55|67.35|69.27|67.07|0
1705458600000|2024-01-17 02:30:00|69.32|67.12|69.43|67.23|69.6|67.4|69.32|67.12|0
1705458900000|2024-01-17 02:35:00|69.49|67.29|69.6|67.4|69.6|67.4|69.43|67.23|0
1705459200000|2024-01-17 02:40:00|69.54|67.34|69.6|67.4|69.65|67.45|69.43|67.23|0
1705459500000|2024-01-17 02:45:00|69.54|67.34|69.48|67.28|69.6|67.4|69.48|67.28|0
1705459800000|2024-01-17 02:50:00|69.51|67.31|69.48|67.28|69.54|67.34|69.43|67.23|0
1705460100000|2024-01-17 02:55:00|69.54|67.34|69.76|67.56|69.76|67.56|69.48|67.28|0
1705460400000|2024-01-17 03:00:00|69.79|67.59|69.82|67.62|69.93|67.73|69.7|67.5|0
1705460700000|2024-01-17 03:05:00|69.81|67.61|69.7|67.5|69.81|67.61|69.65|67.45|0
1705461000000|2024-01-17 03:10:00|69.73|67.53|69.7|67.5|69.81|67.61|69.62|67.42|0
1705461300000|2024-01-17 03:15:00|69.76|67.56|69.87|67.67|69.87|67.67|69.7|67.5|0
1705461600000|2024-01-17 03:20:00|69.92|67.72|69.98|67.78|70.03|67.83|69.92|67.72|0
1705461900000|2024-01-17 03:25:00|69.95|67.75|70.03|67.83|70.14|67.94|69.86|67.66|0
1705462200000|2024-01-17 03:30:00|70|67.8|70.14|67.94|70.14|67.94|70|67.8|0
1705462500000|2024-01-17 03:35:00|70.26|68.06|69.92|67.72|70.26|68.06|69.86|67.66|0
1705462800000|2024-01-17 03:40:00|69.8|67.6|69.86|67.66|69.92|67.72|69.8|67.6|0
1705463100000|2024-01-17 03:45:00|69.83|67.63|70.02|67.82|70.03|67.83|69.8|67.6|0
1705463400000|2024-01-17 03:50:00|69.97|67.77|70.47|68.27|70.73|68.53|69.97|67.77|0
1705463700000|2024-01-17 03:55:00|70.42|68.22|70.7|68.5|70.76|68.56|70.39|68.19|0
1705464000000|2024-01-17 04:00:00|70.76|68.56|70.7|68.5|70.76|68.56|70.53|68.33|0
1705464300000|2024-01-17 04:05:00|70.67|68.47|70.13|67.93|70.67|68.47|70.13|67.93|0
1705464600000|2024-01-17 04:10:00|70.19|67.99|69.96|67.76|70.19|67.99|69.96|67.76|0
1705464900000|2024-01-17 04:15:00|69.99|67.79|70.24|68.04|70.24|68.04|69.96|67.76|0
1705465200000|2024-01-17 04:20:00|70.18|67.98|70.3|68.1|70.35|68.15|70.18|67.98|0
1705465500000|2024-01-17 04:25:00|70.24|68.04|70.12|67.92|70.3|68.1|70.12|67.92|0
1705465800000|2024-01-17 04:30:00|70.07|67.87|70.12|67.92|70.12|67.92|70.01|67.81|0
1705466100000|2024-01-17 04:35:00|70.18|67.98|69.87|67.67|70.18|67.98|69.87|67.67|0
1705466400000|2024-01-17 04:40:00|69.84|67.64|69.95|67.75|69.95|67.75|69.84|67.64|0
1705466700000|2024-01-17 04:45:00|69.92|67.72|69.67|67.47|69.95|67.75|69.61|67.41|0
1705467000000|2024-01-17 04:50:00|69.64|67.44|69.72|67.52|69.83|67.63|69.61|67.41|0
1705467300000|2024-01-17 04:55:00|69.78|67.58|69.83|67.63|70|67.8|69.72|67.52|0
1705467600000|2024-01-17 05:00:00|69.89|67.69|70.11|67.91|70.11|67.91|69.89|67.69|0
1705467900000|2024-01-17 05:05:00|70.17|67.97|70.34|68.14|70.34|68.14|70.06|67.86|0
1705468200000|2024-01-17 05:10:00|70.28|68.08|70.45|68.25|70.51|68.31|70.28|68.08|0
1705468500000|2024-01-17 05:15:00|70.48|68.28|70.62|68.42|70.73|68.53|70.48|68.28|0
1705468800000|2024-01-17 05:20:00|70.67|68.47|70.44|68.24|70.67|68.47|70.44|68.24|0
1705469100000|2024-01-17 05:25:00|70.39|68.19|70.5|68.3|70.56|68.36|70.39|68.19|0
1705469400000|2024-01-17 05:30:00|70.56|68.36|70.67|68.47|70.73|68.53|70.44|68.24|0
1705469700000|2024-01-17 05:35:00|70.61|68.41|70.58|68.38|70.67|68.47|70.38|68.18|0
1705470000000|2024-01-17 05:40:00|70.61|68.41|70.44|68.24|70.61|68.41|70.44|68.24|0
1705470300000|2024-01-17 05:45:00|70.49|68.29|70.66|68.46|70.72|68.52|70.44|68.24|0
1705470600000|2024-01-17 05:50:00|70.61|68.41|71|68.8|71|68.8|70.55|68.35|0
1705470900000|2024-01-17 05:55:00|70.95|68.75|71|68.8|71|68.8|70.89|68.69|0
1705471200000|2024-01-17 06:00:00|70.94|68.74|70.94|68.74|71.03|68.83|70.89|68.69|0
1705471500000|2024-01-17 06:05:00|70.88|68.68|71.8|69.6|71.8|69.6|70.83|68.63|0
1705471800000|2024-01-17 06:10:00|71.74|69.54|72.78|70.58|73.13|70.93|71.74|69.54|0
1705472100000|2024-01-17 06:15:00|72.72|70.52|72.26|70.06|72.9|70.7|72.26|70.06|0
1705472400000|2024-01-17 06:20:00|72.31|70.11|72.31|70.11|72.6|70.4|72.2|70|0
1705472700000|2024-01-17 06:25:00|72.37|70.17|72.43|70.23|72.66|70.46|72.25|70.05|0
1705473000000|2024-01-17 06:30:00|72.46|70.26|72.37|70.17|72.72|70.52|72.25|70.05|0
1705473300000|2024-01-17 06:35:00|72.4|70.2|73.03|70.83|73.06|70.86|72.28|70.08|0
1705473600000|2024-01-17 06:40:00|73.06|70.86|72.83|70.63|73.12|70.92|72.6|70.4|0
1705473900000|2024-01-17 06:45:00|72.77|70.57|72.65|70.45|72.94|70.74|72.59|70.39|0
1705474200000|2024-01-17 06:50:00|72.71|70.51|72.56|70.36|72.83|70.63|72.3|70.1|0
1705474500000|2024-01-17 06:55:00|72.59|70.39|72.88|70.68|72.88|70.68|72.48|70.28|0
1705474800000|2024-01-17 07:00:00|72.82|70.62|72.94|70.74|73.11|70.91|72.59|70.39|0
1705475100000|2024-01-17 07:05:00|72.88|70.68|72.94|70.74|73.11|70.91|72.82|70.62|0
1705475400000|2024-01-17 07:10:00|72.88|70.68|73.2|71|73.58|71.38|72.82|70.62|0
1705475700000|2024-01-17 07:15:00|73.23|71.03|73.4|71.2|73.81|71.61|73.11|70.91|0
1705476000000|2024-01-17 07:20:00|73.52|71.32|73.46|71.26|73.69|71.49|73.28|71.08|0
1705476300000|2024-01-17 07:25:00|73.43|71.23|73.87|71.67|74.04|71.84|73.4|71.2|0
1705476600000|2024-01-17 07:30:00|73.9|71.7|73.57|71.37|74.13|71.93|73.45|71.25|0
1705476900000|2024-01-17 07:35:00|73.51|71.31|73.39|71.19|73.8|71.6|73.28|71.08|0
1705477200000|2024-01-17 07:40:00|73.33|71.13|74.04|71.84|74.04|71.84|73.33|71.13|0
1705477500000|2024-01-17 07:45:00|74.07|71.87|73.56|71.36|74.07|71.87|73.39|71.19|0
1705477800000|2024-01-17 07:50:00|73.62|71.42|73.33|71.13|73.8|71.6|73.27|71.07|0
1705478100000|2024-01-17 07:55:00|73.27|71.07|73.04|70.84|73.33|71.13|72.69|70.49|0
1705478400000|2024-01-17 08:00:00|73.09|70.89|72.86|70.66|73.39|71.19|72.8|70.6|0
1705478700000|2024-01-17 08:05:00|72.92|70.72|73.56|71.36|73.68|71.48|72.8|70.6|0
1705479000000|2024-01-17 08:10:00|73.62|71.42|73.32|71.12|73.68|71.48|72.91|70.71|0
1705479300000|2024-01-17 08:15:00|73.26|71.06|72.62|70.42|73.47|71.27|72.62|70.42|0
1705479600000|2024-01-17 08:20:00|72.68|70.48|72.74|70.54|72.97|70.77|72.62|70.42|0
1705479900000|2024-01-17 08:25:00|72.79|70.59|72.36|70.16|72.97|70.77|72.33|70.13|0
1705480200000|2024-01-17 08:30:00|72.39|70.19|72.59|70.39|73.08|70.88|72.33|70.13|0
1705480500000|2024-01-17 08:35:00|72.56|70.36|72.67|70.47|72.67|70.47|72.32|70.12|0
1705480800000|2024-01-17 08:40:00|72.61|70.41|72.55|70.35|72.85|70.65|72.44|70.24|0
1705481100000|2024-01-17 08:45:00|72.5|70.3|72.67|70.47|73.02|70.82|72.32|70.12|0
1705481400000|2024-01-17 08:50:00|72.61|70.41|73.13|70.93|73.31|71.11|72.61|70.41|0
1705481700000|2024-01-17 08:55:00|73.19|70.99|73.48|71.28|73.48|71.28|72.96|70.76|0
1705482000000|2024-01-17 09:00:00|73.42|71.22|73.72|71.52|73.72|71.52|73.13|70.93|0
1705482300000|2024-01-17 09:05:00|73.69|71.49|73.89|71.69|73.95|71.75|73.6|71.4|0
1705482600000|2024-01-17 09:10:00|73.83|71.63|74.3|72.1|74.48|72.28|73.77|71.57|0
1705482900000|2024-01-17 09:15:00|74.36|72.16|73.83|71.63|74.54|72.34|73.77|71.57|0
1705483200000|2024-01-17 09:20:00|73.89|71.69|73.15|70.95|74.06|71.86|73.06|70.86|0
1705483500000|2024-01-17 09:25:00|73.12|70.92|73.3|71.1|73.65|71.45|72.66|70.46|0
1705483800000|2024-01-17 09:30:00|73.35|71.15|72.77|70.57|73.53|71.33|72.77|70.57|0
1705484100000|2024-01-17 09:35:00|72.74|70.54|72.88|70.68|73.12|70.92|72.48|70.28|0
1705484400000|2024-01-17 09:40:00|72.86|70.66|72.77|70.57|73.17|70.97|72.77|70.57|0
1705484700000|2024-01-17 09:45:00|72.71|70.51|72.76|70.56|73|70.8|72.53|70.33|0
1705485000000|2024-01-17 09:50:00|72.71|70.51|72.41|70.21|72.82|70.62|72.3|70.1|0
1705485300000|2024-01-17 09:55:00|72.36|70.16|72.47|70.27|72.65|70.45|72.3|70.1|0
1705485600000|2024-01-17 10:00:00|72.41|70.21|72.35|70.15|72.53|70.33|72.3|70.1|0
1705485900000|2024-01-17 10:05:00|72.3|70.1|72.47|70.27|72.56|70.36|72.29|70.09|0
1705486200000|2024-01-17 10:10:00|72.41|70.21|72.03|69.83|72.41|70.21|71.98|69.78|0
1705486500000|2024-01-17 10:15:00|72.06|69.86|72.32|70.12|72.52|70.32|72.06|69.86|0
1705486800000|2024-01-17 10:20:00|72.29|70.09|72.46|70.26|72.52|70.32|72.12|69.92|0
1705487100000|2024-01-17 10:25:00|72.52|70.32|72.81|70.61|72.87|70.67|72.29|70.09|0
1705487400000|2024-01-17 10:30:00|72.87|70.67|72.87|70.67|73.1|70.9|72.58|70.38|0
1705487700000|2024-01-17 10:35:00|72.84|70.64|72.92|70.72|73.04|70.84|72.75|70.55|0
1705488000000|2024-01-17 10:40:00|72.95|70.75|73.04|70.84|73.27|71.07|72.95|70.75|0
1705488300000|2024-01-17 10:45:00|73.1|70.9|73.33|71.13|73.39|71.19|72.74|70.54|0
1705488600000|2024-01-17 10:50:00|73.39|71.19|72.74|70.54|73.5|71.3|72.68|70.48|0
1705488900000|2024-01-17 10:55:00|72.8|70.6|72.68|70.48|72.95|70.75|72.63|70.43|0
1705489200000|2024-01-17 11:00:00|72.62|70.42|73.26|71.06|73.32|71.12|72.33|70.13|0
1705489500000|2024-01-17 11:05:00|73.32|71.12|73.03|70.83|73.32|71.12|72.97|70.77|0
1705489800000|2024-01-17 11:10:00|73.09|70.89|73.44|71.24|73.61|71.41|73.06|70.86|0
1705490100000|2024-01-17 11:15:00|73.49|71.29|73.43|71.23|73.67|71.47|73.2|71|0
1705490400000|2024-01-17 11:20:00|73.46|71.26|73.14|70.94|73.55|71.35|72.91|70.71|0
1705490700000|2024-01-17 11:25:00|73.2|71|72.79|70.59|73.26|71.06|72.73|70.53|0
1705491000000|2024-01-17 11:30:00|72.85|70.65|72.15|69.95|72.9|70.7|72.15|69.95|0
1705491300000|2024-01-17 11:35:00|72.09|69.89|71.92|69.72|72.26|70.06|71.74|69.54|0
1705491600000|2024-01-17 11:40:00|71.86|69.66|72.09|69.89|72.15|69.95|71.77|69.57|0
1705491900000|2024-01-17 11:45:00|72.03|69.83|72.2|70|72.2|70|71.97|69.77|0
1705492200000|2024-01-17 11:50:00|72.17|69.97|72.2|70|72.32|70.12|71.94|69.74|0
1705492500000|2024-01-17 11:55:00|72.14|69.94|72.08|69.88|72.31|70.11|72.03|69.83|0
1705492800000|2024-01-17 12:00:00|72.03|69.83|71.85|69.65|72.26|70.06|71.79|69.59|0
1705493100000|2024-01-17 12:05:00|71.79|69.59|71.79|69.59|72.02|69.82|71.68|69.48|0
1705493400000|2024-01-17 12:10:00|71.73|69.53|71.79|69.59|72.14|69.94|71.73|69.53|0
1705493700000|2024-01-17 12:15:00|71.85|69.65|71.39|69.19|71.85|69.65|71.27|69.07|0
1705494000000|2024-01-17 12:20:00|71.33|69.13|70.81|68.61|71.33|69.13|70.81|68.61|0
1705494300000|2024-01-17 12:25:00|70.76|68.56|70.98|68.78|71.16|68.96|70.7|68.5|0
1705494600000|2024-01-17 12:30:00|71.04|68.84|71.21|69.01|71.38|69.18|71.04|68.84|0
1705494900000|2024-01-17 12:35:00|71.15|68.95|71.44|69.24|71.49|69.29|70.98|68.78|0
1705495200000|2024-01-17 12:40:00|71.49|69.29|71.61|69.41|71.67|69.47|71.38|69.18|0
1705495500000|2024-01-17 12:45:00|71.66|69.46|71.55|69.35|71.84|69.64|71.49|69.29|0
1705495800000|2024-01-17 12:50:00|71.49|69.29|71.32|69.12|71.55|69.35|71.2|69|0
1705496100000|2024-01-17 12:55:00|71.26|69.06|71.66|69.46|71.72|69.52|70.97|68.77|0
1705496400000|2024-01-17 13:00:00|71.72|69.52|72.52|70.32|72.52|70.32|71.72|69.52|0
1705496700000|2024-01-17 13:05:00|72.47|70.27|72.12|69.92|72.52|70.32|72.06|69.86|0
1705497000000|2024-01-17 13:10:00|72.17|69.97|72|69.8|72.46|70.26|71.77|69.57|0
1705497300000|2024-01-17 13:15:00|72.06|69.86|72.17|69.97|72.46|70.26|71.88|69.68|0
1705497600000|2024-01-17 13:20:00|72.09|69.89|72.75|70.55|72.81|70.61|71.94|69.74|0
1705497900000|2024-01-17 13:25:00|72.81|70.61|72.52|70.32|72.81|70.61|72.46|70.26|0
1705498200000|2024-01-17 13:30:00|72.84|70.64|72.51|70.31|73.86|71.66|72.51|70.31|0
1705498500000|2024-01-17 13:35:00|72.63|70.43|72.92|70.72|73.5|71.3|72.46|70.26|0
1705498800000|2024-01-17 13:40:00|72.89|70.69|74.15|71.95|74.15|71.95|72.57|70.37|0
1705499100000|2024-01-17 13:45:00|74.21|72.01|75.04|72.84|75.1|72.9|74.21|72.01|0
1705499400000|2024-01-17 13:50:00|74.98|72.78|74.68|72.48|75.1|72.9|74.44|72.24|0
1705499700000|2024-01-17 13:55:00|74.65|72.45|74.68|72.48|75.04|72.84|74.56|72.36|0
1705500000000|2024-01-17 14:00:00|74.74|72.54|74.97|72.77|75.39|73.19|74.56|72.36|0
1705500300000|2024-01-17 14:05:00|75.03|72.83|74.5|72.3|75.09|72.89|74.26|72.06|0
1705500600000|2024-01-17 14:10:00|74.44|72.24|74.2|72|74.85|72.65|74.17|71.97|0
1705500900000|2024-01-17 14:15:00|74.32|72.12|74.67|72.47|74.85|72.65|73.79|71.59|0
1705501200000|2024-01-17 14:20:00|74.49|72.29|75.3|73.1|75.3|73.1|74.49|72.29|0
1705501500000|2024-01-17 14:25:00|75.27|73.07|74.97|72.77|75.33|73.13|74.91|72.71|0
1705501800000|2024-01-17 14:30:00|75.08|72.88|76.38|74.18|76.38|74.18|74.91|72.71|0
1705502100000|2024-01-17 14:35:00|76.34|74.14|75.5|73.3|76.34|74.14|75.26|73.06|0
1705502400000|2024-01-17 14:40:00|75.44|73.24|76.4|74.2|76.58|74.38|75.38|73.18|0
1705502700000|2024-01-17 14:45:00|76.52|74.32|76.22|74.02|76.77|74.57|76.04|73.84|0
1705503000000|2024-01-17 14:50:00|76.28|74.08|76.34|74.14|76.82|74.62|75.2|73|0
1705503300000|2024-01-17 14:55:00|76.28|74.08|76.22|74.02|76.82|74.62|75.79|73.59|0
1705503600000|2024-01-17 15:00:00|76.4|74.2|75.37|73.17|76.94|74.74|74.72|72.52|0
1705503900000|2024-01-17 15:05:00|75.25|73.05|75.01|72.81|75.67|73.47|74.48|72.28|0
1705504200000|2024-01-17 15:10:00|74.95|72.75|74.41|72.21|75.37|73.17|74.36|72.16|0
1705504500000|2024-01-17 15:15:00|74.53|72.33|75.67|73.47|75.79|73.59|74.18|71.98|0
1705504800000|2024-01-17 15:20:00|75.73|73.53|75.72|73.52|76.33|74.13|75.72|73.52|0
1705505100000|2024-01-17 15:25:00|75.66|73.46|75|72.8|75.66|73.46|74.41|72.21|0
1705505400000|2024-01-17 15:30:00|75.06|72.86|74.88|72.68|75.78|73.58|74.76|72.56|0
1705505700000|2024-01-17 15:35:00|75|72.8|74.11|71.91|75.84|73.64|73.99|71.79|0
1705506000000|2024-01-17 15:40:00|74.17|71.97|74.76|72.56|74.76|72.56|73.93|71.73|0
1705506300000|2024-01-17 15:45:00|74.88|72.68|74.34|72.14|74.94|72.74|73.87|71.67|0
1705506600000|2024-01-17 15:50:00|74.4|72.2|74.94|72.74|74.94|72.74|74.05|71.85|0
1705506900000|2024-01-17 15:55:00|74.91|72.71|74.58|72.38|75.29|73.09|74.58|72.38|0
1705507200000|2024-01-17 16:00:00|74.4|72.2|73.34|71.14|74.46|72.26|73.34|71.14|0
1705507500000|2024-01-17 16:05:00|73.28|71.08|73.51|71.31|73.57|71.37|72.87|70.67|0
1705507800000|2024-01-17 16:10:00|73.57|71.37|73.57|71.37|73.8|71.6|72.98|70.78|0
1705508100000|2024-01-17 16:15:00|73.69|71.49|73.51|71.31|74.04|71.84|73.27|71.07|0
1705508400000|2024-01-17 16:20:00|73.6|71.4|72.92|70.72|73.6|71.4|72.8|70.6|0
1705508700000|2024-01-17 16:25:00|72.86|70.66|73.39|71.19|73.39|71.19|72.8|70.6|0
1705509000000|2024-01-17 16:30:00|73.33|71.13|73.03|70.83|73.68|71.48|73.03|70.83|0
1705509300000|2024-01-17 16:35:00|72.98|70.78|72.8|70.6|73.15|70.95|72.8|70.6|0
1705509600000|2024-01-17 16:40:00|72.86|70.66|72.97|70.77|73.27|71.07|72.8|70.6|0
1705509900000|2024-01-17 16:45:00|72.91|70.71|73.44|71.24|73.56|71.36|72.8|70.6|0
1705510200000|2024-01-17 16:50:00|73.38|71.18|74.08|71.88|74.26|72.06|73.32|71.12|0
1705510500000|2024-01-17 16:55:00|74.14|71.94|74.2|72|74.26|72.06|73.85|71.65|0
1705510800000|2024-01-17 17:00:00|74.14|71.94|74.73|72.53|74.79|72.59|73.85|71.65|0
1705511100000|2024-01-17 17:05:00|74.79|72.59|75.03|72.83|75.03|72.83|74.44|72.24|0
1705511400000|2024-01-17 17:10:00|75.09|72.89|74.43|72.23|75.21|73.01|74.08|71.88|0
1705511700000|2024-01-17 17:15:00|74.49|72.29|74.73|72.53|74.97|72.77|74.31|72.11|0
1705512000000|2024-01-17 17:20:00|74.67|72.47|75.56|73.36|75.74|73.54|74.55|72.35|0
1705512300000|2024-01-17 17:25:00|75.62|73.42|75.74|73.54|75.98|73.78|75.44|73.24|0
1705512600000|2024-01-17 17:30:00|75.71|73.51|75.86|73.66|75.98|73.78|75.38|73.18|0
1705512900000|2024-01-17 17:35:00|75.92|73.72|75.98|73.78|76.16|73.96|75.74|73.54|0
1705513200000|2024-01-17 17:40:00|75.92|73.72|76.31|74.11|76.64|74.44|75.74|73.54|0
1705513500000|2024-01-17 17:45:00|76.22|74.02|75.71|73.51|76.52|74.32|75.49|73.29|0
1705513800000|2024-01-17 17:50:00|75.67|73.47|75.25|73.05|75.91|73.71|75.07|72.87|0
1705514100000|2024-01-17 17:55:00|75.31|73.11|75.37|73.17|75.43|73.23|74.71|72.51|0
1705514400000|2024-01-17 18:00:00|75.31|73.11|74.53|72.33|75.37|73.17|74.53|72.33|0
1705514700000|2024-01-17 18:05:00|74.59|72.39|75.61|73.41|75.67|73.47|74.59|72.39|0
1705515000000|2024-01-17 18:10:00|75.67|73.47|76.51|74.31|76.57|74.37|75.61|73.41|0
1705515300000|2024-01-17 18:15:00|76.63|74.43|76.75|74.55|77.12|74.92|76.57|74.37|0
1705515600000|2024-01-17 18:20:00|76.81|74.61|77.79|75.59|78.28|76.08|76.75|74.55|0
1705515900000|2024-01-17 18:25:00|77.91|75.71|77.79|75.59|78.04|75.84|77.3|75.1|0
1705516200000|2024-01-17 18:30:00|77.85|75.65|78.34|76.14|78.65|76.45|77.66|75.46|0
1705516500000|2024-01-17 18:35:00|78.4|76.2|78.59|76.39|78.9|76.7|78.09|75.89|0
1705516800000|2024-01-17 18:40:00|78.65|76.45|78.65|76.45|79.27|77.07|78.52|76.32|0
1705517100000|2024-01-17 18:45:00|78.71|76.51|79.45|77.25|79.77|77.57|78.56|76.36|0
1705517400000|2024-01-17 18:50:00|79.39|77.19|78.09|75.89|79.39|77.19|77.84|75.64|0
1705517700000|2024-01-17 18:55:00|78.03|75.83|77.84|75.64|78.52|76.32|77.53|75.33|0
1705518000000|2024-01-17 19:00:00|77.78|75.58|77.5|75.3|77.96|75.76|76.98|74.78|0
1705518300000|2024-01-17 19:05:00|77.53|75.33|77.65|75.45|78.08|75.88|77.47|75.27|0
1705518600000|2024-01-17 19:10:00|77.71|75.51|78.08|75.88|78.14|75.94|77.59|75.39|0
1705518900000|2024-01-17 19:15:00|78.02|75.82|77.34|75.14|78.08|75.88|77.16|74.96|0
1705519200000|2024-01-17 19:20:00|77.4|75.2|76.3|74.1|77.46|75.26|76.12|73.92|0
1705519500000|2024-01-17 19:25:00|76.37|74.17|76.48|74.28|76.79|74.59|76.06|73.86|0
1705519800000|2024-01-17 19:30:00|76.42|74.22|76.36|74.16|76.48|74.28|75.88|73.68|0
1705520100000|2024-01-17 19:35:00|76.3|74.1|76.24|74.04|76.39|74.19|76|73.8|0
1705520400000|2024-01-17 19:40:00|76.18|73.98|75.27|73.07|76.36|74.16|75.21|73.01|0
1705520700000|2024-01-17 19:45:00|75.21|73.01|75.87|73.67|75.93|73.73|75.15|72.95|0
1705521000000|2024-01-17 19:50:00|75.81|73.61|75.69|73.49|75.93|73.73|75.69|73.49|0
1705521300000|2024-01-17 19:55:00|75.63|73.43|75.78|73.58|75.87|73.67|75.45|73.25|0
1705521600000|2024-01-17 20:00:00|75.81|73.61|76.63|74.43|76.78|74.58|75.63|73.43|0
1705521900000|2024-01-17 20:05:00|76.59|74.39|76.59|74.39|76.78|74.58|76.29|74.09|0
1705522200000|2024-01-17 20:10:00|76.65|74.45|77.57|75.37|77.63|75.43|76.41|74.21|0
1705522500000|2024-01-17 20:15:00|77.51|75.31|76.59|74.39|77.51|75.31|76.47|74.27|0
1705522800000|2024-01-17 20:20:00|76.56|74.36|77.56|75.36|77.69|75.49|76.47|74.27|0
1705523100000|2024-01-17 20:25:00|77.5|75.3|77.26|75.06|77.56|75.36|77.07|74.87|0
1705523400000|2024-01-17 20:30:00|77.19|74.99|76.34|74.14|77.32|75.12|76.16|73.96|0
1705523700000|2024-01-17 20:35:00|76.28|74.08|75.35|73.15|76.28|74.08|75.14|72.94|0
1705524000000|2024-01-17 20:40:00|75.32|73.12|75.46|73.26|75.55|73.35|75.08|72.88|0
1705524300000|2024-01-17 20:45:00|75.37|73.17|75.13|72.93|75.37|73.17|74.77|72.57|0
1705524600000|2024-01-17 20:50:00|74.89|72.69|73.71|71.51|74.89|72.69|73.47|71.27|0
1705524900000|2024-01-17 20:55:00|73.83|71.63|73.59|71.39|74.18|71.98|73.06|70.86|0
1705525200000|2024-01-17 21:00:00|74.12|71.92|74.06|71.86|74.12|71.92|73.59|71.39|0
1705525500000|2024-01-17 21:05:00|74.12|71.92|74.29|72.09|74.35|72.15|74.06|71.86|0
1705525800000|2024-01-17 21:10:00|74.23|72.03|74.29|72.09|74.35|72.15|74.17|71.97|0
1705526100000|2024-01-17 21:15:00|74.33|71.93|74.33|71.93|74.33|71.93|74.21|71.81|0
1705526400000|2024-01-17 21:20:00|74.27|71.87|74.15|71.75|74.33|71.93|74.15|71.75|0
1705526700000|2024-01-17 21:25:00|74.21|71.81|74.33|71.93|74.33|71.93|74.15|71.75|0
1705527000000|2024-01-17 21:30:00|74.39|71.99|74.21|71.81|74.39|71.99|74.21|71.81|0
1705527300000|2024-01-17 21:35:00|74.15|71.75|74.15|71.75|74.21|71.81|74.15|71.75|0
1705527600000|2024-01-17 21:40:00|74.2|71.8|74.32|71.92|74.32|71.92|74.2|71.8|0
1705527900000|2024-01-17 21:45:00|74.26|71.86|74.32|71.92|74.32|71.92|74.26|71.86|0
1705528200000|2024-01-17 21:50:00|74.26|71.86|74.2|71.8|74.26|71.86|74.14|71.74|0
1705528500000|2024-01-17 21:55:00|74.17|71.77|74.17|71.77|74.26|71.86|74.14|71.74|0
1705528800000|2024-01-17 22:00:00|74.24|71.84|74.24|71.84|74.28|71.88|74.18|71.78|0
1705529100000|2024-01-17 22:05:00|74.19|71.79|74.33|71.93|74.35|71.95|74.19|71.79|0
1705529400000|2024-01-17 22:10:00|74.32|71.92|74.22|71.82|74.32|71.92|74.17|71.77|0
1705529700000|2024-01-17 22:15:00|74.12|71.72|74.24|71.84|74.24|71.84|74.12|71.72|0
1705530000000|2024-01-17 22:20:00|74.26|71.86|74.26|71.86|74.28|71.88|74.26|71.86|0
1705530300000|2024-01-17 22:25:00|74.15|71.75|74.17|71.77|74.25|71.85|74.14|71.74|0
1705530600000|2024-01-17 22:30:00|74.25|71.85|74.22|71.82|74.26|71.86|74.2|71.8|0
1705530900000|2024-01-17 22:35:00|74.24|71.84|74.25|71.85|74.25|71.85|74.24|71.84|0
1705531200000|2024-01-17 22:40:00|74.3|71.9|74.3|71.9|74.35|71.95|74.25|71.85|0
1705531500000|2024-01-17 22:45:00|74.31|71.91|74.34|71.94|74.34|71.94|74.3|71.9|0
1705531800000|2024-01-17 22:50:00|74.35|71.95|74.33|71.93|74.36|71.96|74.33|71.93|0
1705532100000|2024-01-17 22:55:00|74.34|71.94|74.38|71.98|74.38|71.98|74.34|71.94|0
1705532400000|2024-01-17 23:00:00|74.56|72.16|74.74|72.34|74.77|72.37|74.32|71.92|0
1705532700000|2024-01-17 23:05:00|74.71|72.31|75.18|72.78|75.24|72.84|74.71|72.31|0
1705533000000|2024-01-17 23:10:00|75.12|72.72|74.68|72.28|75.18|72.78|74.68|72.28|0
1705533300000|2024-01-17 23:15:00|74.71|72.31|74.11|71.71|74.71|72.31|74.05|71.65|0
1705533600000|2024-01-17 23:20:00|74.17|71.77|74.05|71.65|74.17|71.77|73.9|71.5|0
1705533900000|2024-01-17 23:25:00|74.11|71.71|73.93|71.53|74.11|71.71|73.93|71.53|0
1705534200000|2024-01-17 23:30:00|73.99|71.59|74.22|71.82|74.28|71.88|73.93|71.53|0
1705534500000|2024-01-17 23:35:00|74.17|71.77|74.05|71.65|74.22|71.82|74.05|71.65|0
1705534800000|2024-01-17 23:40:00|74.08|71.68|73.93|71.53|74.16|71.76|73.93|71.53|0
1705535100000|2024-01-17 23:45:00|73.98|71.58|74.1|71.7|74.16|71.76|73.93|71.53|0
1705535400000|2024-01-17 23:50:00|74.13|71.73|74.16|71.76|74.22|71.82|74.07|71.67|0
1705535700000|2024-01-17 23:55:00|74.22|71.82|74.1|71.7|74.25|71.85|74.04|71.64|0
1705536000000|2024-01-18 00:00:00|74.22|71.82|74.27|71.87|74.45|72.05|74.19|71.79|0
1705536300000|2024-01-18 00:05:00|74.3|71.9|74.45|72.05|74.75|72.35|74.21|71.81|0
1705536600000|2024-01-18 00:10:00|74.39|71.99|74.09|71.69|74.45|72.05|74.09|71.69|0
1705536900000|2024-01-18 00:15:00|74.03|71.63|74.15|71.75|74.15|71.75|73.91|71.51|0
1705537200000|2024-01-18 00:20:00|74.21|71.81|74.27|71.87|74.39|71.99|74.15|71.75|0
1705537500000|2024-01-18 00:25:00|74.3|71.9|74.38|71.98|74.5|72.1|74.27|71.87|0
1705537800000|2024-01-18 00:30:00|74.44|72.04|74.2|71.8|74.44|72.04|74.03|71.63|0
1705538100000|2024-01-18 00:35:00|74.18|71.78|74.2|71.8|74.26|71.86|74.08|71.68|0
1705538400000|2024-01-18 00:40:00|74.14|71.74|74.02|71.62|74.14|71.74|73.91|71.51|0
1705538700000|2024-01-18 00:45:00|73.96|71.56|73.84|71.44|74.02|71.62|73.79|71.39|0
1705539000000|2024-01-18 00:50:00|73.79|71.39|73.9|71.5|74.02|71.62|73.79|71.39|0
1705539300000|2024-01-18 00:55:00|73.84|71.44|73.72|71.32|73.9|71.5|73.72|71.32|0
1705539600000|2024-01-18 01:00:00|73.78|71.38|74.05|71.65|74.13|71.73|73.78|71.38|0
1705539900000|2024-01-18 01:05:00|74.02|71.62|73.72|71.32|74.08|71.68|73.72|71.32|0
1705540200000|2024-01-18 01:10:00|73.78|71.38|73.84|71.44|73.84|71.44|73.66|71.26|0
1705540500000|2024-01-18 01:15:00|73.78|71.38|74.07|71.67|74.07|71.67|73.78|71.38|0
1705540800000|2024-01-18 01:20:00|74.13|71.73|81.97|79.57|82.03|79.63|74.07|71.67|0
1705541100000|2024-01-18 01:25:00|82.03|79.63|81.85|79.45|82.03|79.63|81.85|79.45|0
1705541400000|2024-01-18 01:30:00|81.75|79.55|82.11|79.91|82.18|79.98|81.69|79.49|0
1705541700000|2024-01-18 01:35:00|82.08|79.88|82.23|80.03|82.3|80.1|81.99|79.79|0
1705542000000|2024-01-18 01:40:00|82.3|80.1|82.29|80.09|82.36|80.16|82.17|79.97|0
1705542300000|2024-01-18 01:45:00|82.23|80.03|82.23|80.03|82.48|80.28|82.11|79.91|0
1705542600000|2024-01-18 01:50:00|82.2|80|81.86|79.66|82.23|80.03|81.86|79.66|0
1705542900000|2024-01-18 01:55:00|81.92|79.72|81.67|79.47|81.95|79.75|81.67|79.47|0
1705543200000|2024-01-18 02:00:00|81.74|79.54|81.67|79.47|81.86|79.66|81.67|79.47|0
1705543500000|2024-01-18 02:05:00|81.73|79.53|81.73|79.53|81.73|79.53|81.61|79.41|0
1705543800000|2024-01-18 02:10:00|81.67|79.47|81.61|79.41|81.79|79.59|81.61|79.41|0
1705544100000|2024-01-18 02:15:00|81.58|79.38|81.48|79.28|81.58|79.38|81.42|79.22|0
1705544400000|2024-01-18 02:20:00|81.42|79.22|81.67|79.47|81.67|79.47|81.42|79.22|0
1705544700000|2024-01-18 02:25:00|81.7|79.5|81.6|79.4|81.79|79.59|81.54|79.34|0
1705545000000|2024-01-18 02:30:00|81.66|79.46|81.72|79.52|81.79|79.59|81.57|79.37|0
1705545300000|2024-01-18 02:35:00|81.69|79.49|81.84|79.64|81.84|79.64|81.66|79.46|0
1705545600000|2024-01-18 02:40:00|81.78|79.58|81.96|79.76|81.97|79.77|81.78|79.58|0
1705545900000|2024-01-18 02:45:00|82|79.8|81.9|79.7|82.03|79.83|81.9|79.7|0
1705546200000|2024-01-18 02:50:00|81.96|79.76|81.9|79.7|81.96|79.76|81.9|79.7|0
1705546500000|2024-01-18 02:55:00|81.93|79.73|82.14|79.94|82.33|80.13|81.9|79.7|0
1705546800000|2024-01-18 03:00:00|82.08|79.88|81.96|79.76|82.08|79.88|81.84|79.64|0
1705547100000|2024-01-18 03:05:00|82.02|79.82|82.32|80.12|82.32|80.12|82.02|79.82|0
1705547400000|2024-01-18 03:10:00|82.2|80|82.26|80.06|82.32|80.12|82.2|80|0
1705547700000|2024-01-18 03:15:00|82.32|80.12|82.07|79.87|82.32|80.12|81.89|79.69|0
1705548000000|2024-01-18 03:20:00|82.05|79.85|82.01|79.81|82.07|79.87|81.8|79.6|0
1705548300000|2024-01-18 03:25:00|81.95|79.75|82.07|79.87|82.07|79.87|81.89|79.69|0
1705548600000|2024-01-18 03:30:00|82.04|79.84|82.01|79.81|82.07|79.87|81.82|79.62|0
1705548900000|2024-01-18 03:35:00|81.95|79.75|81.76|79.56|82.01|79.81|81.7|79.5|0
1705549200000|2024-01-18 03:40:00|81.7|79.5|81.94|79.74|81.94|79.74|81.7|79.5|0
1705549500000|2024-01-18 03:45:00|81.88|79.68|82|79.8|82|79.8|81.88|79.68|0
1705549800000|2024-01-18 03:50:00|82.06|79.86|82.43|80.23|82.56|80.36|82.06|79.86|0
1705550100000|2024-01-18 03:55:00|82.56|80.36|82.62|80.42|82.68|80.48|82.49|80.29|0
1705550400000|2024-01-18 04:00:00|82.68|80.48|82.68|80.48|82.74|80.54|82.49|80.29|0
1705550700000|2024-01-18 04:05:00|82.61|80.41|82.8|80.6|82.8|80.6|82.49|80.29|0
1705551000000|2024-01-18 04:10:00|82.74|80.54|82.86|80.66|82.89|80.69|82.61|80.41|0
1705551300000|2024-01-18 04:15:00|82.92|80.72|82.67|80.47|82.92|80.72|82.64|80.44|0
1705551600000|2024-01-18 04:20:00|82.73|80.53|82.73|80.53|82.85|80.65|82.73|80.53|0
1705551900000|2024-01-18 04:25:00|82.76|80.56|82.73|80.53|82.79|80.59|82.67|80.47|0
1705552200000|2024-01-18 04:30:00|82.67|80.47|82.66|80.46|82.73|80.53|82.6|80.4|0
1705552500000|2024-01-18 04:35:00|82.73|80.53|82.79|80.59|82.85|80.65|82.73|80.53|0
1705552800000|2024-01-18 04:40:00|82.82|80.62|83.28|81.08|83.34|81.14|82.82|80.62|0
1705553100000|2024-01-18 04:45:00|83.22|81.02|83.09|80.89|83.28|81.08|83.09|80.89|0
1705553400000|2024-01-18 04:50:00|83.15|80.95|82.9|80.7|83.15|80.95|82.78|80.58|0
1705553700000|2024-01-18 04:55:00|82.84|80.64|82.72|80.52|82.9|80.7|82.72|80.52|0
1705554000000|2024-01-18 05:00:00|82.65|80.45|82.71|80.51|82.78|80.58|82.53|80.33|0
1705554300000|2024-01-18 05:05:00|82.78|80.58|82.77|80.57|82.9|80.7|82.65|80.45|0
1705554600000|2024-01-18 05:10:00|82.71|80.51|82.65|80.45|82.77|80.57|82.65|80.45|0
1705554900000|2024-01-18 05:15:00|82.59|80.39|82.59|80.39|82.71|80.51|82.59|80.39|0
1705555200000|2024-01-18 05:20:00|82.65|80.45|82.52|80.32|82.71|80.51|82.46|80.26|0
1705555500000|2024-01-18 05:25:00|82.55|80.35|82.46|80.26|82.71|80.51|82.46|80.26|0
1705555800000|2024-01-18 05:30:00|82.52|80.32|82.7|80.5|82.89|80.69|82.52|80.32|0
1705556100000|2024-01-18 05:35:00|82.64|80.44|82.21|80.01|82.7|80.5|82.15|79.95|0
1705556400000|2024-01-18 05:40:00|82.18|79.98|82.14|79.94|82.21|80.01|82.08|79.88|0
1705556700000|2024-01-18 05:45:00|82.08|79.88|82.36|80.16|82.39|80.19|82.08|79.88|0
1705557000000|2024-01-18 05:50:00|82.33|80.13|82.14|79.94|82.39|80.19|82.14|79.94|0
1705557300000|2024-01-18 05:55:00|82.08|79.88|81.89|79.69|82.08|79.88|81.77|79.57|0
1705557600000|2024-01-18 06:00:00|81.95|79.75|81.71|79.51|81.95|79.75|81.65|79.45|0
1705557900000|2024-01-18 06:05:00|81.74|79.54|81.4|79.2|81.89|79.69|81.4|79.2|0
1705558200000|2024-01-18 06:10:00|81.46|79.26|81.4|79.2|81.52|79.32|81.28|79.08|0
1705558500000|2024-01-18 06:15:00|81.34|79.14|81.46|79.26|81.46|79.26|81.27|79.07|0
1705558800000|2024-01-18 06:20:00|81.4|79.2|81.33|79.13|81.52|79.32|81.27|79.07|0
1705559100000|2024-01-18 06:25:00|81.27|79.07|81.39|79.19|81.51|79.31|81.15|78.95|0
1705559400000|2024-01-18 06:30:00|81.45|79.25|81.21|79.01|81.76|79.56|81.21|79.01|0
1705559700000|2024-01-18 06:35:00|81.18|78.98|81.14|78.94|81.27|79.07|81.08|78.88|0
1705560000000|2024-01-18 06:40:00|81.08|78.88|81.2|79|81.33|79.13|81.02|78.82|0
1705560300000|2024-01-18 06:45:00|81.23|79.03|81.11|78.91|81.26|79.06|81.08|78.88|0
1705560600000|2024-01-18 06:50:00|81.14|78.94|81.11|78.91|81.2|79|81.05|78.85|0
1705560900000|2024-01-18 06:55:00|81.14|78.94|81.2|79|81.26|79.06|81.08|78.88|0
1705561200000|2024-01-18 07:00:00|81.26|79.06|80.95|78.75|81.29|79.09|80.95|78.75|0
1705561500000|2024-01-18 07:05:00|81.01|78.81|81.07|78.87|81.2|79|81.01|78.81|0
1705561800000|2024-01-18 07:10:00|81.01|78.81|81.44|79.24|81.44|79.24|80.95|78.75|0
1705562100000|2024-01-18 07:15:00|81.5|79.3|81.43|79.23|81.56|79.36|81.25|79.05|0
1705562400000|2024-01-18 07:20:00|81.4|79.2|81.13|78.93|81.5|79.3|81.1|78.9|0
1705562700000|2024-01-18 07:25:00|81.19|78.99|81.43|79.23|81.49|79.29|81.19|78.99|0
1705563000000|2024-01-18 07:30:00|81.49|79.29|81.74|79.54|81.74|79.54|81.43|79.23|0
1705563300000|2024-01-18 07:35:00|81.71|79.51|82.1|79.9|82.1|79.9|81.71|79.51|0
1705563600000|2024-01-18 07:40:00|82.16|79.96|82.1|79.9|82.16|79.96|82.04|79.84|0
1705563900000|2024-01-18 07:45:00|82.16|79.96|81.48|79.28|82.22|80.02|81.42|79.22|0
1705564200000|2024-01-18 07:50:00|81.42|79.22|81.36|79.16|81.42|79.22|81.18|78.98|0
1705564500000|2024-01-18 07:55:00|81.42|79.22|80.56|78.36|81.48|79.28|80.5|78.3|0
1705564800000|2024-01-18 08:00:00|80.62|78.42|80.5|78.3|80.74|78.54|80.5|78.3|0
1705565100000|2024-01-18 08:05:00|80.56|78.36|80.86|78.66|80.98|78.78|80.44|78.24|0
1705565400000|2024-01-18 08:10:00|80.92|78.72|80.49|78.29|81.04|78.84|80.34|78.14|0
1705565700000|2024-01-18 08:15:00|80.56|78.36|80.19|77.99|80.68|78.48|80.01|77.81|0
1705566000000|2024-01-18 08:20:00|80.25|78.05|80.37|78.17|80.67|78.47|80.04|77.84|0
1705566300000|2024-01-18 08:25:00|80.43|78.23|80.16|77.96|80.55|78.35|79.94|77.74|0
1705566600000|2024-01-18 08:30:00|80.19|77.99|80.85|78.65|80.97|78.77|80.06|77.86|0
1705566900000|2024-01-18 08:35:00|80.79|78.59|81|78.8|81.1|78.9|80.55|78.35|0
1705567200000|2024-01-18 08:40:00|81.03|78.83|80.51|78.31|81.03|78.83|80.42|78.22|0
1705567500000|2024-01-18 08:45:00|80.48|78.28|80.6|78.4|80.6|78.4|80.27|78.07|0
1705567800000|2024-01-18 08:50:00|80.66|78.46|80.78|78.58|80.84|78.64|80.48|78.28|0
1705568100000|2024-01-18 08:55:00|80.84|78.64|80.54|78.34|80.84|78.64|80.42|78.22|0
1705568400000|2024-01-18 09:00:00|80.48|78.28|80.17|77.97|80.54|78.34|80.11|77.91|0
1705568700000|2024-01-18 09:05:00|80.14|77.94|80.17|77.97|80.72|78.52|80.11|77.91|0
1705569000000|2024-01-18 09:10:00|80.23|78.03|80.05|77.85|80.29|78.09|79.63|77.43|0
1705569300000|2024-01-18 09:15:00|79.99|77.79|79.86|77.66|80.47|78.27|79.68|77.48|0
1705569600000|2024-01-18 09:20:00|79.8|77.6|79.37|77.17|79.86|77.66|79.37|77.17|0
1705569900000|2024-01-18 09:25:00|79.43|77.23|79.55|77.35|79.55|77.35|79.25|77.05|0
1705570200000|2024-01-18 09:30:00|79.49|77.29|79.61|77.41|79.61|77.41|79.19|76.99|0
1705570500000|2024-01-18 09:35:00|79.55|77.35|79.37|77.17|79.67|77.47|79.13|76.93|0
1705570800000|2024-01-18 09:40:00|79.19|76.99|79.49|77.29|79.67|77.47|78.89|76.69|0
1705571100000|2024-01-18 09:45:00|79.55|77.35|79.54|77.34|79.67|77.47|79.42|77.22|0
1705571400000|2024-01-18 09:50:00|79.48|77.28|79.6|77.4|79.6|77.4|79.42|77.22|0
1705571700000|2024-01-18 09:55:00|79.63|77.43|79.6|77.4|79.9|77.7|79.48|77.28|0
1705572000000|2024-01-18 10:00:00|79.54|77.34|79.6|77.4|79.66|77.46|79.54|77.34|0
1705572300000|2024-01-18 10:05:00|79.54|77.34|79.66|77.46|79.66|77.46|79.54|77.34|0
1705572600000|2024-01-18 10:10:00|79.6|77.4|79.96|77.76|80.2|78|79.6|77.4|0
1705572900000|2024-01-18 10:15:00|79.9|77.7|79.65|77.45|79.93|77.73|79.65|77.45|0
1705573200000|2024-01-18 10:20:00|79.71|77.51|79.83|77.63|80.02|77.82|79.53|77.33|0
1705573500000|2024-01-18 10:25:00|79.77|77.57|79.65|77.45|79.89|77.69|79.65|77.45|0
1705573800000|2024-01-18 10:30:00|79.71|77.51|79.77|77.57|79.83|77.63|79.65|77.45|0
1705574100000|2024-01-18 10:35:00|79.89|77.69|79.53|77.33|79.89|77.69|79.53|77.33|0
1705574400000|2024-01-18 10:40:00|79.47|77.27|79.46|77.26|79.53|77.33|79.46|77.26|0
1705574700000|2024-01-18 10:45:00|79.52|77.32|79.52|77.32|79.64|77.44|79.46|77.26|0
1705575000000|2024-01-18 10:50:00|79.46|77.26|78.56|76.36|79.52|77.32|78.5|76.3|0
1705575300000|2024-01-18 10:55:00|78.62|76.42|78.2|76|78.62|76.42|78.08|75.88|0
1705575600000|2024-01-18 11:00:00|78.14|75.94|77.49|75.29|78.2|76|77.49|75.29|0
1705575900000|2024-01-18 11:05:00|77.61|75.41|72.59|70.39|77.66|75.46|72.54|70.34|0
1705576200000|2024-01-18 11:10:00|72.54|70.34|72.25|70.05|72.62|70.42|72.13|69.93|0
1705576500000|2024-01-18 11:15:00|72.28|70.08|72.3|70.1|72.53|70.33|72.25|70.05|0
1705576800000|2024-01-18 11:20:00|72.28|70.08|72.19|69.99|72.42|70.22|72.1|69.9|0
1705577100000|2024-01-18 11:25:00|72.13|69.93|72.13|69.93|72.36|70.16|72.07|69.87|0
1705577400000|2024-01-18 11:30:00|72.19|69.99|72.18|69.98|72.3|70.1|71.9|69.7|0
1705577700000|2024-01-18 11:35:00|72.13|69.93|72.24|70.04|72.24|70.04|71.84|69.64|0
1705578000000|2024-01-18 11:40:00|72.18|69.98|71.44|69.24|72.18|69.98|71.44|69.24|0
1705578300000|2024-01-18 11:45:00|71.38|69.18|71.17|68.97|72.09|69.89|71.08|68.88|0
1705578600000|2024-01-18 11:50:00|71.2|69|73.26|71.06|73.26|71.06|70.97|68.77|0
1705578900000|2024-01-18 11:55:00|73.2|71|72.97|70.77|73.26|71.06|72.85|70.65|0
1705579200000|2024-01-18 12:00:00|72.91|70.71|72.74|70.54|72.91|70.71|72.28|70.08|0
1705579500000|2024-01-18 12:05:00|72.68|70.48|72.54|70.34|72.68|70.48|72.11|69.91|0
1705579800000|2024-01-18 12:10:00|72.57|70.37|72.34|70.14|72.62|70.42|72.17|69.97|0
1705580100000|2024-01-18 12:15:00|72.39|70.19|72.39|70.19|72.73|70.53|72.33|70.13|0
1705580400000|2024-01-18 12:20:00|72.36|70.16|72.05|69.85|72.39|70.19|72.05|69.85|0
1705580700000|2024-01-18 12:25:00|71.99|69.79|72.3|70.1|72.33|70.13|71.88|69.68|0
1705581000000|2024-01-18 12:30:00|72.27|70.07|72.33|70.13|72.39|70.19|72.05|69.85|0
1705581300000|2024-01-18 12:35:00|72.27|70.07|71.93|69.73|72.33|70.13|71.76|69.56|0
1705581600000|2024-01-18 12:40:00|71.99|69.79|72.1|69.9|72.33|70.13|71.84|69.64|0
1705581900000|2024-01-18 12:45:00|72.04|69.84|72.21|70.01|72.32|70.12|71.76|69.56|0
1705582200000|2024-01-18 12:50:00|72.15|69.95|72.12|69.92|72.21|70.01|72.04|69.84|0
1705582500000|2024-01-18 12:55:00|72.21|70.01|72.52|70.32|72.61|70.41|72.21|70.01|0
1705582800000|2024-01-18 13:00:00|72.55|70.35|72.32|70.12|72.78|70.58|72.2|70|0
1705583100000|2024-01-18 13:05:00|72.29|70.09|72.26|70.06|72.37|70.17|72.09|69.89|0
1705583400000|2024-01-18 13:10:00|72.32|70.12|72.26|70.06|72.37|70.17|72.09|69.89|0
1705583700000|2024-01-18 13:15:00|72.2|70|71.86|69.66|72.2|70|71.83|69.63|0
1705584000000|2024-01-18 13:20:00|71.8|69.6|71.97|69.77|71.97|69.77|71.8|69.6|0
1705584300000|2024-01-18 13:25:00|72.03|69.83|71.88|69.68|72.17|69.97|71.8|69.6|0
1705584600000|2024-01-18 13:30:00|72.57|70.37|72.02|69.82|72.82|70.62|71.85|69.65|0
1705584900000|2024-01-18 13:35:00|71.97|69.77|72.25|70.05|72.25|70.05|70.73|68.53|0
1705585200000|2024-01-18 13:40:00|72.19|69.99|73.62|71.42|73.74|71.54|72.14|69.94|0
1705585500000|2024-01-18 13:45:00|73.57|71.37|73.16|70.96|73.68|71.48|73.1|70.9|0
1705585800000|2024-01-18 13:50:00|73.22|71.02|73.22|71.02|73.39|71.19|72.93|70.73|0
1705586100000|2024-01-18 13:55:00|73.27|71.07|74.02|71.82|74.08|71.88|73.27|71.07|0
1705586400000|2024-01-18 14:00:00|73.97|71.77|73.44|71.24|73.97|71.77|73.16|70.96|0
1705586700000|2024-01-18 14:05:00|73.39|71.19|72.92|70.72|73.47|71.27|72.92|70.72|0
1705587000000|2024-01-18 14:10:00|72.98|70.78|72.07|69.87|72.98|70.78|71.84|69.64|0
1705587300000|2024-01-18 14:15:00|72.01|69.81|72.46|70.26|72.52|70.32|71.95|69.75|0
1705587600000|2024-01-18 14:20:00|72.52|70.32|73.09|70.89|73.61|71.41|72.52|70.32|0
1705587900000|2024-01-18 14:25:00|73.15|70.95|73.38|71.18|73.81|71.61|72.92|70.72|0
1705588200000|2024-01-18 14:30:00|73.03|70.83|72.86|70.66|73.55|71.35|72.46|70.26|0
1705588500000|2024-01-18 14:35:00|72.74|70.54|73.03|70.83|73.95|71.75|72.29|70.09|0
1705588800000|2024-01-18 14:40:00|72.91|70.71|73.08|70.88|73.78|71.58|72.28|70.08|0
1705589100000|2024-01-18 14:45:00|73.37|71.17|73.31|71.11|73.95|71.75|72.8|70.6|0
1705589400000|2024-01-18 14:50:00|73.26|71.06|74.43|72.23|74.67|72.47|73.2|71|0
1705589700000|2024-01-18 14:55:00|74.49|72.29|73.62|71.42|74.66|72.46|73.5|71.3|0
1705590000000|2024-01-18 15:00:00|73.56|71.36|74.37|72.17|74.66|72.46|73.04|70.84|0
1705590300000|2024-01-18 15:05:00|74.31|72.11|74.19|71.99|74.37|72.17|73.5|71.3|0
1705590600000|2024-01-18 15:10:00|74.13|71.93|72.86|70.66|74.25|72.05|72.81|70.61|0
1705590900000|2024-01-18 15:15:00|72.98|70.78|73.55|71.35|73.73|71.53|72.52|70.32|0
1705591200000|2024-01-18 15:20:00|73.49|71.29|73.2|71|74.31|72.11|73.09|70.89|0
1705591500000|2024-01-18 15:25:00|73.32|71.12|72.86|70.66|73.38|71.18|72.46|70.26|0
1705591800000|2024-01-18 15:30:00|72.74|70.54|72.51|70.31|73.72|71.52|72.29|70.09|0
1705592100000|2024-01-18 15:35:00|72.57|70.37|71.94|69.74|72.68|70.48|71.43|69.23|0
1705592400000|2024-01-18 15:40:00|71.83|69.63|71.66|69.46|72.4|70.2|71.55|69.35|0
1705592700000|2024-01-18 15:45:00|71.71|69.51|71.43|69.23|72.28|70.08|71.43|69.23|0
1705593000000|2024-01-18 15:50:00|71.37|69.17|71.88|69.68|72.28|70.08|71.26|69.06|0
1705593300000|2024-01-18 15:55:00|71.91|69.71|72.66|70.46|73.48|71.28|71.77|69.57|0
1705593600000|2024-01-18 16:00:00|72.89|70.69|73.98|71.78|74.04|71.84|72.66|70.46|0
1705593900000|2024-01-18 16:05:00|74.04|71.84|73.23|71.03|74.04|71.84|72.94|70.74|0
1705594200000|2024-01-18 16:10:00|73.17|70.97|72.77|70.57|73.28|71.08|72.59|70.39|0
1705594500000|2024-01-18 16:15:00|72.71|70.51|72.08|69.88|72.88|70.68|71.97|69.77|0
1705594800000|2024-01-18 16:20:00|72.19|69.99|71.96|69.76|72.31|70.11|71.68|69.48|0
1705595100000|2024-01-18 16:25:00|71.91|69.71|71.68|69.48|72.19|69.99|71.51|69.31|0
1705595400000|2024-01-18 16:30:00|71.57|69.37|71.17|68.97|71.85|69.65|71.12|68.92|0
1705595700000|2024-01-18 16:35:00|71.11|68.91|71.34|69.14|71.34|69.14|70.95|68.75|0
1705596000000|2024-01-18 16:40:00|71.37|69.17|72.07|69.87|72.24|70.04|71.37|69.17|0
1705596300000|2024-01-18 16:45:00|72.01|69.81|72.67|70.47|72.81|70.61|71.79|69.59|0
1705596600000|2024-01-18 16:50:00|72.7|70.5|71.73|69.53|72.7|70.5|71.45|69.25|0
1705596900000|2024-01-18 16:55:00|71.7|69.5|72.18|69.98|72.29|70.09|71.67|69.47|0
1705597200000|2024-01-18 17:00:00|72.12|69.92|74.66|72.46|74.72|72.52|72.01|69.81|0
1705597500000|2024-01-18 17:05:00|74.72|72.52|74.25|72.05|74.83|72.63|74.07|71.87|0
1705597800000|2024-01-18 17:10:00|74.31|72.11|74.36|72.16|75.42|73.22|74.13|71.93|0
1705598100000|2024-01-18 17:15:00|74.42|72.22|74.48|72.28|74.65|72.45|73.55|71.35|0
1705598400000|2024-01-18 17:20:00|74.42|72.22|74.77|72.57|74.92|72.72|74.19|71.99|0
1705598700000|2024-01-18 17:25:00|74.71|72.51|74.24|72.04|74.83|72.63|74.07|71.87|0
1705599000000|2024-01-18 17:30:00|74.18|71.98|75.41|73.21|75.47|73.27|74.18|71.98|0
1705599300000|2024-01-18 17:35:00|75.35|73.15|74.47|72.27|75.59|73.39|74.47|72.27|0
1705599600000|2024-01-18 17:40:00|74.53|72.33|74.41|72.21|75.05|72.85|74.32|72.12|0
1705599900000|2024-01-18 17:45:00|74.47|72.27|74.18|71.98|74.47|72.27|74.06|71.86|0
1705600200000|2024-01-18 17:50:00|74.23|72.03|74.87|72.67|75.17|72.97|74.06|71.86|0
1705600500000|2024-01-18 17:55:00|74.93|72.73|75.17|72.97|75.46|73.26|74.76|72.56|0
1705600800000|2024-01-18 18:00:00|75.22|73.02|76.05|73.85|76.17|73.97|75.22|73.02|0
1705601100000|2024-01-18 18:05:00|75.99|73.79|75.81|73.61|76.86|74.66|75.72|73.52|0
1705601400000|2024-01-18 18:10:00|75.87|73.67|76.11|73.91|76.64|74.44|75.75|73.55|0
1705601700000|2024-01-18 18:15:00|76.22|74.02|76.22|74.02|76.52|74.32|75.69|73.49|0
1705602000000|2024-01-18 18:20:00|76.34|74.14|76.1|73.9|76.7|74.5|74.95|72.75|0
1705602300000|2024-01-18 18:25:00|76.28|74.08|77.14|74.94|77.14|74.94|75.57|73.37|0
1705602600000|2024-01-18 18:30:00|77.2|75|75.95|73.75|77.2|75|75.83|73.63|0
1705602900000|2024-01-18 18:35:00|75.89|73.69|75.01|72.81|76.04|73.84|74.95|72.75|0
1705603200000|2024-01-18 18:40:00|74.95|72.75|74.42|72.22|75.3|73.1|74.19|71.99|0
1705603500000|2024-01-18 18:45:00|74.31|72.11|74.42|72.22|74.77|72.57|74.13|71.93|0
1705603800000|2024-01-18 18:50:00|74.36|72.16|74.01|71.81|74.42|72.22|73.84|71.64|0
1705604100000|2024-01-18 18:55:00|74.07|71.87|74.13|71.93|74.19|71.99|73.78|71.58|0
1705604400000|2024-01-18 19:00:00|73.95|71.75|72.84|70.64|73.95|71.75|72.4|70.2|0
1705604700000|2024-01-18 19:05:00|72.9|70.7|72.53|70.33|72.9|70.7|72.38|70.18|0
1705605000000|2024-01-18 19:10:00|72.55|70.35|71.98|69.78|72.61|70.41|71.81|69.61|0
1705605300000|2024-01-18 19:15:00|71.93|69.73|71.64|69.44|72.04|69.84|71.25|69.05|0
1705605600000|2024-01-18 19:20:00|71.59|69.39|70.24|68.04|71.93|69.73|70.02|67.82|0
1705605900000|2024-01-18 19:25:00|70.19|67.99|70.46|68.26|72.85|70.65|70.08|67.88|0
1705606200000|2024-01-18 19:30:00|70.4|68.2|70.45|68.25|70.51|68.31|69.79|67.59|0
1705606500000|2024-01-18 19:35:00|70.51|68.31|70.4|68.2|70.51|68.31|69.9|67.7|0
1705606800000|2024-01-18 19:40:00|70.34|68.14|71.12|68.92|71.23|69.03|70.17|67.97|0
1705607100000|2024-01-18 19:45:00|71.15|68.95|71.06|68.86|72.02|69.82|70.67|68.47|0
1705607400000|2024-01-18 19:50:00|70.95|68.75|70.39|68.19|71.06|68.86|69.95|67.75|0
1705607700000|2024-01-18 19:55:00|70.28|68.08|70.2|68|70.61|68.41|69.95|67.75|0
1705608000000|2024-01-18 20:00:00|70.22|68.02|70.06|67.86|70.56|68.36|69.95|67.75|0
1705608300000|2024-01-18 20:05:00|70.11|67.91|69.29|67.09|70.33|68.13|69.12|66.92|0
1705608600000|2024-01-18 20:10:00|69.18|66.98|69.61|67.41|69.61|67.41|69.07|66.87|0
1705608900000|2024-01-18 20:15:00|69.67|67.47|69.67|67.47|69.67|67.47|69.06|66.86|0
1705609200000|2024-01-18 20:20:00|69.72|67.52|69.28|67.08|69.75|67.55|68.95|66.75|0
1705609500000|2024-01-18 20:25:00|69.23|67.03|68.73|66.53|69.28|67.08|68.73|66.53|0
1705609800000|2024-01-18 20:30:00|68.68|66.48|68.73|66.53|69.01|66.81|68.52|66.32|0
1705610100000|2024-01-18 20:35:00|68.79|66.59|69.44|67.24|69.44|67.24|68.62|66.42|0
1705610400000|2024-01-18 20:40:00|69.6|67.4|68.84|66.64|69.82|67.62|68.73|66.53|0
1705610700000|2024-01-18 20:45:00|68.89|66.69|68.76|66.56|68.95|66.75|68.4|66.2|0
1705611000000|2024-01-18 20:50:00|68.67|66.47|68.45|66.25|68.78|66.58|67.38|65.18|0
1705611300000|2024-01-18 20:55:00|68.4|66.2|68.72|66.52|69.11|66.91|68.08|65.88|0
1705611600000|2024-01-18 21:00:00|68.56|66.36|69.27|67.07|69.54|67.34|68.56|66.36|0
1705611900000|2024-01-18 21:05:00|69.32|67.12|68.99|66.79|69.43|67.23|68.99|66.79|0
1705612200000|2024-01-18 21:10:00|69.05|66.85|68.94|66.74|69.32|67.12|68.94|66.74|0
1705612500000|2024-01-18 21:15:00|68.98|66.58|68.6|66.2|68.98|66.58|68.6|66.2|0
1705612800000|2024-01-18 21:20:00|68.55|66.15|68.44|66.04|68.55|66.15|68.22|65.82|0
1705613100000|2024-01-18 21:25:00|68.41|66.01|68.33|65.93|68.49|66.09|68.33|65.93|0
1705613400000|2024-01-18 21:30:00|68.38|65.98|68.32|65.92|68.43|66.03|68.32|65.92|0
1705613700000|2024-01-18 21:35:00|68.35|65.95|68.43|66.03|68.49|66.09|68.32|65.92|0
1705614000000|2024-01-18 21:40:00|68.46|66.06|68.54|66.14|68.54|66.14|68.43|66.03|0
1705614300000|2024-01-18 21:45:00|68.59|66.19|68.54|66.14|68.7|66.3|68.48|66.08|0
1705614600000|2024-01-18 21:50:00|68.48|66.08|68.37|65.97|68.54|66.14|68.32|65.92|0
1705614900000|2024-01-18 21:55:00|68.32|65.92|68.72|66.32|68.75|66.35|68.32|65.92|0
1705615200000|2024-01-18 22:00:00|68.69|66.29|68.66|66.26|68.77|66.37|68.61|66.21|0
1705615500000|2024-01-18 22:05:00|68.65|66.25|68.65|66.25|68.65|66.25|68.64|66.24|0
1705615800000|2024-01-18 22:10:00|68.66|66.26|68.65|66.25|68.66|66.26|68.63|66.23|0
1705616100000|2024-01-18 22:15:00|68.66|66.26|68.64|66.24|68.66|66.26|68.64|66.24|0
1705616700000|2024-01-18 22:25:00|68.62|66.22|68.61|66.21|68.62|66.22|68.6|66.2|0
1705617000000|2024-01-18 22:30:00|68.6|66.2|68.6|66.2|68.61|66.21|68.6|66.2|0
1705617300000|2024-01-18 22:35:00|68.61|66.21|68.62|66.22|68.62|66.22|68.61|66.21|0
1705617600000|2024-01-18 22:40:00|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1705617900000|2024-01-18 22:45:00|68.62|66.22|68.62|66.22|68.62|66.22|68.62|66.22|0
1705618200000|2024-01-18 22:50:00|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1705618500000|2024-01-18 22:55:00|68.62|66.22|68.57|66.17|68.62|66.22|68.55|66.15|0
1705618800000|2024-01-18 23:00:00|68.59|66.19|69|66.6|69.14|66.74|68.59|66.19|0
1705619100000|2024-01-18 23:05:00|68.97|66.57|68.94|66.54|69.05|66.65|68.73|66.33|0
1705619400000|2024-01-18 23:10:00|69|66.6|68.67|66.27|69.05|66.65|68.62|66.22|0
1705619700000|2024-01-18 23:15:00|68.72|66.32|68.61|66.21|68.78|66.38|68.37|65.97|0
1705620000000|2024-01-18 23:20:00|68.64|66.24|68.61|66.21|68.67|66.27|68.45|66.05|0
1705620300000|2024-01-18 23:25:00|68.59|66.19|68.61|66.21|68.64|66.24|68.5|66.1|0
1705620600000|2024-01-18 23:30:00|68.64|66.24|68.72|66.32|68.83|66.43|68.55|66.15|0
1705620900000|2024-01-18 23:35:00|68.66|66.26|68.61|66.21|68.72|66.32|68.55|66.15|0
1705621200000|2024-01-18 23:40:00|68.55|66.15|68.55|66.15|68.71|66.31|68.44|66.04|0
1705621500000|2024-01-18 23:45:00|68.5|66.1|68.66|66.26|68.82|66.42|68.44|66.04|0
1705621800000|2024-01-18 23:50:00|68.63|66.23|68.17|65.77|68.63|66.23|68.06|65.66|0
1705622100000|2024-01-18 23:55:00|68.2|65.8|67.84|65.44|68.28|65.88|67.79|65.39|0
1705622400000|2024-01-19 00:00:00|67.9|65.5|68.06|65.66|68.11|65.71|67.79|65.39|0
1705622700000|2024-01-19 00:05:00|68|65.6|68.22|65.82|68.27|65.87|67.95|65.55|0
1705623000000|2024-01-19 00:10:00|68.25|65.85|68.38|65.98|68.49|66.09|68.25|65.85|0
1705623300000|2024-01-19 00:15:00|68.41|66.01|68.11|65.71|68.49|66.09|68.11|65.71|0
1705623600000|2024-01-19 00:20:00|68.05|65.65|67.92|65.52|68.05|65.65|67.84|65.44|0
1705623900000|2024-01-19 00:25:00|67.89|65.49|67.78|65.38|67.94|65.54|67.78|65.38|0
1705624200000|2024-01-19 00:30:00|67.73|65.33|67.78|65.38|67.89|65.49|67.73|65.33|0
1705624500000|2024-01-19 00:35:00|67.83|65.43|67.78|65.38|67.94|65.54|67.72|65.32|0
1705624800000|2024-01-19 00:40:00|67.83|65.43|68.04|65.64|68.04|65.64|67.78|65.38|0
1705625100000|2024-01-19 00:45:00|68.1|65.7|68.26|65.86|68.31|65.91|68.04|65.64|0
1705625400000|2024-01-19 00:50:00|68.31|65.91|68.2|65.8|68.34|65.94|68.2|65.8|0
1705625700000|2024-01-19 00:55:00|68.26|65.86|68.09|65.69|68.26|65.86|68.04|65.64|0
1705626000000|2024-01-19 01:00:00|68.04|65.64|67.82|65.42|68.04|65.64|67.82|65.42|0
1705626300000|2024-01-19 01:05:00|67.88|65.48|68.2|65.8|68.36|65.96|67.88|65.48|0
1705626600000|2024-01-19 01:10:00|68.14|65.74|68.03|65.63|68.2|65.8|67.87|65.47|0
1705626900000|2024-01-19 01:15:00|68.01|65.61|68.41|66.01|68.52|66.12|67.98|65.58|0
1705627200000|2024-01-19 01:20:00|68.46|66.06|68.68|66.28|68.79|66.39|68.41|66.01|0
1705627500000|2024-01-19 01:25:00|68.73|66.33|68.68|66.28|68.95|66.55|68.52|66.12|0
1705627800000|2024-01-19 01:30:00|68.52|66.32|68.31|66.11|68.63|66.43|68.28|66.08|0
1705628100000|2024-01-19 01:35:00|68.36|66.16|67.98|65.78|68.36|66.16|67.98|65.78|0
1705628400000|2024-01-19 01:40:00|68.01|65.81|68.11|65.91|68.14|65.94|67.98|65.78|0
1705628700000|2024-01-19 01:45:00|68.09|65.89|68.08|65.88|68.19|65.99|68.03|65.83|0
1705629000000|2024-01-19 01:50:00|68.14|65.94|67.87|65.67|68.14|65.94|67.81|65.61|0
1705629300000|2024-01-19 01:55:00|67.81|65.61|67.76|65.56|67.92|65.72|67.7|65.5|0
1705629600000|2024-01-19 02:00:00|67.81|65.61|67.86|65.66|67.92|65.72|67.7|65.5|0
1705629900000|2024-01-19 02:05:00|67.81|65.61|67.86|65.66|68.08|65.88|67.76|65.56|0
1705630200000|2024-01-19 02:10:00|67.89|65.69|67.81|65.61|68.08|65.88|67.7|65.5|0
1705630500000|2024-01-19 02:15:00|67.75|65.55|67.97|65.77|67.97|65.77|67.75|65.55|0
1705630800000|2024-01-19 02:20:00|67.94|65.74|67.86|65.66|68.13|65.93|67.86|65.66|0
1705631100000|2024-01-19 02:25:00|67.88|65.68|67.86|65.66|68.02|65.82|67.75|65.55|0
1705631400000|2024-01-19 02:30:00|67.91|65.71|67.85|65.65|68.02|65.82|67.8|65.6|0
1705631700000|2024-01-19 02:35:00|67.91|65.71|67.96|65.76|68.01|65.81|67.91|65.71|0
1705632000000|2024-01-19 02:40:00|68.01|65.81|67.99|65.79|68.12|65.92|67.9|65.7|0
1705632300000|2024-01-19 02:45:00|67.96|65.76|67.47|65.27|67.96|65.76|67.42|65.22|0
1705632600000|2024-01-19 02:50:00|67.5|65.3|67.66|65.46|67.74|65.54|67.42|65.22|0
1705632900000|2024-01-19 02:55:00|67.63|65.43|67.63|65.43|67.74|65.54|67.58|65.38|0
1705633200000|2024-01-19 03:00:00|67.68|65.48|67.41|65.21|67.68|65.48|67.31|65.11|0
1705633500000|2024-01-19 03:05:00|67.36|65.16|67.47|65.27|67.57|65.37|67.36|65.16|0
1705633800000|2024-01-19 03:10:00|67.49|65.29|67.49|65.29|67.52|65.32|67.41|65.21|0
1705634100000|2024-01-19 03:15:00|67.52|65.32|67.46|65.26|67.52|65.32|67.41|65.21|0
1705634400000|2024-01-19 03:20:00|67.52|65.32|67.68|65.48|67.73|65.53|67.49|65.29|0
1705634700000|2024-01-19 03:25:00|67.7|65.5|67.62|65.42|67.73|65.53|67.62|65.42|0
1705635000000|2024-01-19 03:30:00|67.67|65.47|67.62|65.42|67.78|65.58|67.56|65.36|0
1705635300000|2024-01-19 03:35:00|67.67|65.47|67.51|65.31|67.67|65.47|67.51|65.31|0
1705635600000|2024-01-19 03:40:00|67.56|65.36|67.61|65.41|67.67|65.47|67.51|65.31|0
1705635900000|2024-01-19 03:45:00|67.56|65.36|67.56|65.36|67.72|65.52|67.56|65.36|0
1705636200000|2024-01-19 03:50:00|67.61|65.41|67.5|65.3|67.61|65.41|67.48|65.28|0
1705636500000|2024-01-19 03:55:00|67.45|65.25|67.45|65.25|67.5|65.3|67.4|65.2|0
1705636800000|2024-01-19 04:00:00|67.4|65.2|67.5|65.3|67.56|65.36|67.4|65.2|0
1705637100000|2024-01-19 04:05:00|67.45|65.25|67.55|65.35|67.55|65.35|67.39|65.19|0
1705637400000|2024-01-19 04:10:00|67.61|65.41|67.66|65.46|67.66|65.46|67.6|65.4|0
1705637700000|2024-01-19 04:15:00|67.6|65.4|67.55|65.35|67.66|65.46|67.55|65.35|0
1705638000000|2024-01-19 04:20:00|67.5|65.3|67.49|65.29|67.6|65.4|67.44|65.24|0
1705638300000|2024-01-19 04:25:00|67.55|65.35|67.65|65.45|67.65|65.45|67.49|65.29|0
1705638600000|2024-01-19 04:30:00|67.6|65.4|67.71|65.51|67.76|65.56|67.6|65.4|0
1705638900000|2024-01-19 04:35:00|67.73|65.53|67.6|65.4|67.76|65.56|67.6|65.4|0
1705639200000|2024-01-19 04:40:00|67.57|65.37|67.54|65.34|67.6|65.4|67.54|65.34|0
1705639500000|2024-01-19 04:45:00|67.59|65.39|67.65|65.45|67.65|65.45|67.59|65.39|0
1705639800000|2024-01-19 04:50:00|67.7|65.5|67.7|65.5|67.75|65.55|67.65|65.45|0
1705640100000|2024-01-19 04:55:00|67.73|65.53|67.7|65.5|67.75|65.55|67.7|65.5|0
1705640400000|2024-01-19 05:00:00|67.64|65.44|67.48|65.28|67.64|65.44|67.43|65.23|0
1705640700000|2024-01-19 05:05:00|67.53|65.33|67.59|65.39|67.69|65.49|67.51|65.31|0
1705641000000|2024-01-19 05:10:00|67.64|65.44|67.48|65.28|67.64|65.44|67.48|65.28|0
1705641300000|2024-01-19 05:15:00|67.42|65.22|67.58|65.38|67.61|65.41|67.42|65.22|0
1705641600000|2024-01-19 05:20:00|67.53|65.33|67.53|65.33|67.64|65.44|67.47|65.27|0
1705641900000|2024-01-19 05:25:00|67.55|65.35|67.47|65.27|67.58|65.38|67.47|65.27|0
1705642200000|2024-01-19 05:30:00|67.42|65.22|67.68|65.48|67.69|65.49|67.42|65.22|0
1705642500000|2024-01-19 05:35:00|67.74|65.54|67.95|65.75|68.01|65.81|67.63|65.43|0
1705642800000|2024-01-19 05:40:00|68.01|65.81|67.9|65.7|68.06|65.86|67.9|65.7|0
1705643100000|2024-01-19 05:45:00|67.95|65.75|68|65.8|68.06|65.86|67.95|65.75|0
1705643400000|2024-01-19 05:50:00|67.95|65.75|68.11|65.91|68.16|65.96|67.92|65.72|0
1705643700000|2024-01-19 05:55:00|68.14|65.94|68.19|65.99|68.27|66.07|68.11|65.91|0
1705644000000|2024-01-19 06:00:00|68.21|66.01|68.11|65.91|68.27|66.07|68.05|65.85|0
1705644300000|2024-01-19 06:05:00|68.05|65.85|67.89|65.69|68.11|65.91|67.78|65.58|0
1705644600000|2024-01-19 06:10:00|67.83|65.63|67.67|65.47|67.97|65.77|67.67|65.47|0
1705644900000|2024-01-19 06:15:00|67.72|65.52|67.62|65.42|67.72|65.52|67.62|65.42|0
1705645200000|2024-01-19 06:20:00|67.67|65.47|67.67|65.47|67.72|65.52|67.61|65.41|0
1705645500000|2024-01-19 06:25:00|67.72|65.52|67.88|65.68|67.88|65.68|67.61|65.41|0
1705645800000|2024-01-19 06:30:00|67.83|65.63|67.83|65.63|67.93|65.73|67.72|65.52|0
1705646100000|2024-01-19 06:35:00|67.77|65.57|67.66|65.46|67.83|65.63|67.61|65.41|0
1705646400000|2024-01-19 06:40:00|67.72|65.52|67.66|65.46|67.77|65.57|67.39|65.19|0
1705646700000|2024-01-19 06:45:00|67.61|65.41|67.61|65.41|67.66|65.46|67.55|65.35|0
1705647000000|2024-01-19 06:50:00|67.55|65.35|67.6|65.4|67.66|65.46|67.55|65.35|0
1705647300000|2024-01-19 06:55:00|67.66|65.46|67.55|65.35|67.66|65.46|67.5|65.3|0
1705647600000|2024-01-19 07:00:00|67.66|65.46|67.6|65.4|67.87|65.67|67.55|65.35|0
1705647900000|2024-01-19 07:05:00|67.65|65.45|67.6|65.4|67.82|65.62|67.44|65.24|0
1705648200000|2024-01-19 07:10:00|67.65|65.45|67.76|65.56|67.87|65.67|67.65|65.45|0
1705648500000|2024-01-19 07:15:00|67.73|65.53|66.35|64.15|67.76|65.56|66.32|64.12|0
1705648800000|2024-01-19 07:20:00|66.37|64.17|66.63|64.43|66.85|64.65|66.27|64.07|0
1705649100000|2024-01-19 07:25:00|66.69|64.49|66.69|64.49|67.01|64.81|66.66|64.46|0
1705649400000|2024-01-19 07:30:00|66.63|64.43|66.53|64.33|66.74|64.54|66.31|64.11|0
1705649700000|2024-01-19 07:35:00|66.52|64.32|65.87|63.67|68.49|66.29|65.46|63.26|0
1705650000000|2024-01-19 07:40:00|65.84|63.64|65.87|63.67|66.03|63.83|65.76|63.56|0
1705650300000|2024-01-19 07:45:00|65.92|63.72|65.87|63.67|66.24|64.04|65.87|63.67|0
1705650600000|2024-01-19 07:50:00|65.92|63.72|65.66|63.46|65.92|63.72|65.66|63.46|0
1705650900000|2024-01-19 07:55:00|65.71|63.51|65.92|63.72|65.94|63.74|65.71|63.51|0
1705651200000|2024-01-19 08:00:00|65.97|63.77|66.02|63.82|66.13|63.93|65.76|63.56|0
1705651500000|2024-01-19 08:05:00|65.97|63.77|66.33|64.13|66.39|64.19|65.91|63.71|0
1705651800000|2024-01-19 08:10:00|66.31|64.11|66.02|63.82|66.49|64.29|66.02|63.82|0
1705652100000|2024-01-19 08:15:00|65.96|63.76|66.09|63.89|66.28|64.08|65.81|63.61|0
1705652400000|2024-01-19 08:20:00|66.07|63.87|65.8|63.6|66.28|64.08|65.8|63.6|0
1705652700000|2024-01-19 08:25:00|65.75|63.55|65.44|63.24|65.8|63.6|65.13|62.93|0
1705653000000|2024-01-19 08:30:00|65.49|63.29|65.6|63.4|65.97|63.77|65.49|63.29|0
1705653300000|2024-01-19 08:35:00|65.65|63.45|65.49|63.29|65.83|63.63|65.44|63.24|0
1705653600000|2024-01-19 08:40:00|65.44|63.24|65.59|63.39|65.8|63.6|65.38|63.18|0
1705653900000|2024-01-19 08:45:00|65.65|63.45|65.17|62.97|65.8|63.6|65.17|62.97|0
1705654200000|2024-01-19 08:50:00|65.15|62.95|65.07|62.87|65.22|63.02|65.01|62.81|0
1705654500000|2024-01-19 08:55:00|65.12|62.92|64.54|62.34|65.12|62.92|64.54|62.34|0
1705654800000|2024-01-19 09:00:00|64.6|62.4|64.18|61.98|64.67|62.47|64.08|61.88|0
1705655100000|2024-01-19 09:05:00|64.23|62.03|64.08|61.88|64.49|62.29|64.08|61.88|0
1705655400000|2024-01-19 09:10:00|64.13|61.93|63.46|61.26|64.28|62.08|63.46|61.26|0
1705655700000|2024-01-19 09:15:00|63.41|61.21|63.51|61.31|63.56|61.36|63.3|61.1|0
1705656000000|2024-01-19 09:20:00|63.53|61.33|63.15|60.95|63.53|61.33|63.1|60.9|0
1705656300000|2024-01-19 09:25:00|63.2|61|63.17|60.97|63.25|61.05|63.04|60.84|0
1705656600000|2024-01-19 09:30:00|63.2|61|63.86|61.66|63.86|61.66|63.2|61|0
1705656900000|2024-01-19 09:35:00|63.91|61.71|64.22|62.02|64.32|62.12|63.91|61.71|0
1705657200000|2024-01-19 09:40:00|64.27|62.07|64.53|62.33|64.58|62.38|64.27|62.07|0
1705657500000|2024-01-19 09:45:00|64.56|62.36|64.24|62.04|64.63|62.43|64.22|62.02|0
1705657800000|2024-01-19 09:50:00|64.27|62.07|63.89|61.69|65.21|63.01|63.74|61.54|0
1705658100000|2024-01-19 09:55:00|63.84|61.64|63.43|61.23|63.84|61.64|63.43|61.23|0
1705658400000|2024-01-19 10:00:00|63.45|61.25|63.53|61.33|63.73|61.53|63.45|61.25|0
1705658700000|2024-01-19 10:05:00|63.58|61.38|63.48|61.28|63.63|61.43|63.37|61.17|0
1705659000000|2024-01-19 10:10:00|63.53|61.33|63.52|61.32|63.63|61.43|63.37|61.17|0
1705659300000|2024-01-19 10:15:00|63.58|61.38|63.78|61.58|64.04|61.84|63.58|61.38|0
1705659600000|2024-01-19 10:20:00|63.73|61.53|63.73|61.53|63.78|61.58|63.57|61.37|0
1705659900000|2024-01-19 10:25:00|63.78|61.58|63.83|61.63|64.03|61.83|63.78|61.58|0
1705660200000|2024-01-19 10:30:00|63.8|61.6|63.77|61.57|63.98|61.78|63.72|61.52|0
1705660500000|2024-01-19 10:35:00|63.83|61.63|63.41|61.21|63.83|61.63|63.31|61.11|0
1705660800000|2024-01-19 10:40:00|63.36|61.16|63.26|61.06|63.46|61.26|63.21|61.01|0
1705661100000|2024-01-19 10:45:00|63.29|61.09|63.08|60.88|63.31|61.11|63.08|60.88|0
1705661400000|2024-01-19 10:50:00|63|60.8|62.93|60.73|63.16|60.96|62.85|60.65|0
1705661700000|2024-01-19 10:55:00|62.95|60.75|63.05|60.85|63.05|60.85|62.7|60.5|0
1705662000000|2024-01-19 11:00:00|63.1|60.9|63|60.8|63.25|61.05|62.85|60.65|0
1705662300000|2024-01-19 11:05:00|62.95|60.75|62.84|60.64|63|60.8|62.79|60.59|0
1705662600000|2024-01-19 11:10:00|62.82|60.62|62.64|60.44|62.84|60.64|62.54|60.34|0
1705662900000|2024-01-19 11:15:00|62.69|60.49|62.79|60.59|62.89|60.69|62.59|60.39|0
1705663200000|2024-01-19 11:20:00|62.82|60.62|62.64|60.44|62.89|60.69|62.59|60.39|0
1705663500000|2024-01-19 11:25:00|62.69|60.49|62.74|60.54|62.84|60.64|62.69|60.49|0
1705663800000|2024-01-19 11:30:00|62.79|60.59|62.13|59.93|62.79|60.59|62.08|59.88|0
1705664100000|2024-01-19 11:35:00|62.18|59.98|63.01|60.81|63.06|60.86|62.08|59.88|0
1705664400000|2024-01-19 11:40:00|63.06|60.86|63.01|60.81|63.16|60.96|62.93|60.73|0
1705664700000|2024-01-19 11:45:00|62.98|60.78|63.05|60.85|63.11|60.91|62.95|60.75|0
1705665000000|2024-01-19 11:50:00|63|60.8|63.41|61.21|63.41|61.21|63|60.8|0
1705665300000|2024-01-19 11:55:00|63.46|61.26|63.13|60.93|63.46|61.26|63.05|60.85|0
1705665600000|2024-01-19 12:00:00|63.15|60.95|63.2|61|63.46|61.26|63.1|60.9|0
1705665900000|2024-01-19 12:05:00|63.25|61.05|63.35|61.15|63.35|61.15|63.1|60.9|0
1705666200000|2024-01-19 12:10:00|63.4|61.2|63.4|61.2|63.6|61.4|63.35|61.15|0
1705666500000|2024-01-19 12:15:00|63.45|61.25|63.7|61.5|63.7|61.5|63.38|61.18|0
1705666800000|2024-01-19 12:20:00|63.65|61.45|63.86|61.66|63.91|61.71|63.6|61.4|0
1705667100000|2024-01-19 12:25:00|63.83|61.63|63.85|61.65|63.91|61.71|63.63|61.43|0
1705667400000|2024-01-19 12:30:00|63.91|61.71|63.8|61.6|63.96|61.76|63.7|61.5|0
1705667700000|2024-01-19 12:35:00|63.75|61.55|63.65|61.45|63.9|61.7|63.65|61.45|0
1705668000000|2024-01-19 12:40:00|63.7|61.5|64.05|61.85|64.16|61.96|63.7|61.5|0
1705668300000|2024-01-19 12:45:00|64.16|61.96|63.9|61.7|64.16|61.96|63.9|61.7|0
1705668600000|2024-01-19 12:50:00|63.85|61.65|63.44|61.24|63.85|61.65|63.34|61.14|0
1705668900000|2024-01-19 12:55:00|63.39|61.19|62.98|60.78|63.39|61.19|62.88|60.68|0
1705669200000|2024-01-19 13:00:00|62.93|60.73|62.53|60.33|62.93|60.73|62.28|60.08|0
1705669500000|2024-01-19 13:05:00|62.48|60.28|62.07|59.87|62.63|60.43|62.02|59.82|0
1705669800000|2024-01-19 13:10:00|62.12|59.92|61.97|59.77|62.27|60.07|61.87|59.67|0
1705670100000|2024-01-19 13:15:00|61.92|59.72|62.07|59.87|62.12|59.92|61.82|59.62|0
1705670400000|2024-01-19 13:20:00|61.97|59.77|62.27|60.07|62.37|60.17|61.92|59.72|0
1705670700000|2024-01-19 13:25:00|62.32|60.12|62.72|60.52|62.72|60.52|62.32|60.12|0
1705671000000|2024-01-19 13:30:00|62.77|60.57|62.74|60.54|62.97|60.77|62.37|60.17|0
1705671300000|2024-01-19 13:35:00|62.72|60.52|62.82|60.62|62.87|60.67|62.62|60.42|0
1705671600000|2024-01-19 13:40:00|62.87|60.67|63.42|61.22|63.52|61.32|62.82|60.62|0
1705671900000|2024-01-19 13:45:00|63.37|61.17|63.37|61.17|63.47|61.27|63.12|60.92|0
1705672200000|2024-01-19 13:50:00|63.32|61.12|63.52|61.32|63.62|61.42|63.32|61.12|0
1705672500000|2024-01-19 13:55:00|63.57|61.37|63.8|61.6|64.03|61.83|63.52|61.32|0
1705672800000|2024-01-19 14:00:00|63.82|61.62|63.98|61.78|64.28|62.08|63.67|61.47|0
1705673100000|2024-01-19 14:05:00|63.92|61.72|63.97|61.77|64.08|61.88|63.62|61.42|0
1705673400000|2024-01-19 14:10:00|63.92|61.72|64.54|62.34|64.59|62.39|63.87|61.67|0
1705673700000|2024-01-19 14:15:00|64.62|62.42|64.64|62.44|64.69|62.49|64.38|62.18|0
1705674000000|2024-01-19 14:20:00|64.69|62.49|64.23|62.03|64.74|62.54|64.23|62.03|0
1705674300000|2024-01-19 14:25:00|64.38|62.18|65.47|63.27|65.89|63.69|64.38|62.18|0
1705674600000|2024-01-19 14:30:00|65.73|63.53|65.95|63.75|66.31|64.11|64.57|62.37|0
1705674900000|2024-01-19 14:35:00|66|63.8|66.27|64.07|66.48|64.28|65.63|63.43|0
1705675200000|2024-01-19 14:40:00|66.32|64.12|66.42|64.22|66.58|64.38|65.9|63.7|0
1705675500000|2024-01-19 14:45:00|66.48|64.28|66.49|64.29|67.02|64.82|66.05|63.85|0
1705675800000|2024-01-19 14:50:00|66.44|64.24|65.05|62.85|66.81|64.61|64.9|62.7|0
1705676100000|2024-01-19 14:55:00|65.11|62.91|64.87|62.67|65.31|63.11|64.79|62.59|0
1705676400000|2024-01-19 15:00:00|64.38|62.18|64.43|62.23|65.21|63.01|63.71|61.51|0
1705676700000|2024-01-19 15:05:00|64.48|62.28|66.04|63.84|66.47|64.27|64.32|62.12|0
1705677000000|2024-01-19 15:10:00|66.15|63.95|65.83|63.63|66.26|64.06|65.41|63.21|0
1705677300000|2024-01-19 15:15:00|65.78|63.58|64.84|62.64|65.88|63.68|64.63|62.43|0
1705677600000|2024-01-19 15:20:00|64.79|62.59|65.1|62.9|65.67|63.47|64.32|62.12|0
1705677900000|2024-01-19 15:25:00|65.15|62.95|64.42|62.22|65.15|62.95|64.42|62.22|0
1705678200000|2024-01-19 15:30:00|64.52|62.32|65.51|63.31|65.77|63.57|64.52|62.32|0
1705678500000|2024-01-19 15:35:00|65.46|63.26|64.73|62.53|65.46|63.26|64.42|62.22|0
1705678800000|2024-01-19 15:40:00|64.67|62.47|64.11|61.91|64.93|62.73|64.11|61.91|0
1705679100000|2024-01-19 15:45:00|64.16|61.96|64.57|62.37|64.57|62.37|63.85|61.65|0
1705679400000|2024-01-19 15:50:00|64.52|62.32|64|61.8|64.93|62.73|64|61.8|0
1705679700000|2024-01-19 15:55:00|63.95|61.75|63.79|61.59|64.2|62|63.38|61.18|0
1705680000000|2024-01-19 16:00:00|63.74|61.54|63.64|61.44|64.31|62.11|63.33|61.13|0
1705680300000|2024-01-19 16:05:00|63.69|61.49|63.02|60.82|63.69|61.49|62.82|60.62|0
1705680600000|2024-01-19 16:10:00|62.97|60.77|62.77|60.57|62.97|60.77|61.92|59.72|0
1705680900000|2024-01-19 16:15:00|62.72|60.52|62.41|60.21|62.77|60.57|62.01|59.81|0
1705681200000|2024-01-19 16:20:00|62.36|60.16|62.26|60.06|62.67|60.47|62.26|60.06|0
1705681500000|2024-01-19 16:25:00|62.21|60.01|62.56|60.36|62.66|60.46|62.06|59.86|0
1705681800000|2024-01-19 16:30:00|62.61|60.41|63.57|61.37|64.01|61.81|62.51|60.31|0
1705682100000|2024-01-19 16:35:00|63.52|61.32|63.87|61.67|64.13|61.93|63.52|61.32|0
1705682400000|2024-01-19 16:40:00|63.92|61.72|63.87|61.67|64.33|62.13|63.77|61.57|0
1705682700000|2024-01-19 16:45:00|63.92|61.72|64.18|61.98|64.38|62.18|63.82|61.62|0
1705683000000|2024-01-19 16:50:00|64.23|62.03|63.61|61.41|64.23|62.03|63.26|61.06|0
1705683300000|2024-01-19 16:55:00|63.66|61.46|63|60.8|63.87|61.67|62.9|60.7|0
1705683600000|2024-01-19 17:00:00|62.95|60.75|63.05|60.85|63.3|61.1|62.7|60.5|0
1705683900000|2024-01-19 17:05:00|63|60.8|63.46|61.26|63.46|61.26|62.95|60.75|0
1705684200000|2024-01-19 17:10:00|63.48|61.28|63.3|61.1|64.22|62.02|63.15|60.95|0
1705684500000|2024-01-19 17:15:00|63.25|61.05|63.1|60.9|63.35|61.15|62.79|60.59|0
1705684800000|2024-01-19 17:20:00|63.05|60.85|62.44|60.24|63.3|61.1|62.39|60.19|0
1705685100000|2024-01-19 17:25:00|62.49|60.29|61.99|59.79|62.59|60.39|61.79|59.59|0
1705685400000|2024-01-19 17:30:00|61.94|59.74|61.29|59.09|62.04|59.84|60.87|58.67|0
1705685700000|2024-01-19 17:35:00|61.24|59.04|61.44|59.24|61.44|59.24|60.7|58.5|0
1705686000000|2024-01-19 17:40:00|61.39|59.19|61.24|59.04|62.08|59.88|61.24|59.04|0
1705686300000|2024-01-19 17:45:00|61.29|59.09|61.48|59.28|61.83|59.63|61.24|59.04|0
1705686600000|2024-01-19 17:50:00|61.43|59.23|60.79|58.59|61.43|59.23|60.74|58.54|0
1705686900000|2024-01-19 17:55:00|60.74|58.54|60.34|58.14|61.41|59.21|60.34|58.14|0
1705687200000|2024-01-19 18:00:00|60.29|58.09|60.92|58.72|61.27|59.07|60.29|58.09|0
1705687500000|2024-01-19 18:05:00|60.87|58.67|60.31|58.11|60.92|58.72|60.14|57.94|0
1705687800000|2024-01-19 18:10:00|60.28|58.08|59.85|57.65|60.38|58.18|59.6|57.4|0
1705688100000|2024-01-19 18:15:00|59.8|57.6|59.7|57.5|59.8|57.6|58.98|56.78|0
1705688400000|2024-01-19 18:20:00|59.6|57.4|59.07|56.87|59.6|57.4|58.74|56.54|0
1705688700000|2024-01-19 18:25:00|59.02|56.82|58.81|56.61|59.26|57.06|58.78|56.58|0
1705689000000|2024-01-19 18:30:00|58.74|56.54|58.64|56.44|58.83|56.63|58.45|56.25|0
1705689300000|2024-01-19 18:35:00|58.57|56.37|58.21|56.01|58.59|56.39|58.12|55.92|0
1705689600000|2024-01-19 18:40:00|58.16|55.96|57.97|55.77|58.35|56.15|57.93|55.73|0
1705689900000|2024-01-19 18:45:00|57.88|55.68|58.11|55.91|58.4|56.2|57.83|55.63|0
1705690200000|2024-01-19 18:50:00|58.07|55.87|58.37|56.17|59.33|57.13|58.02|55.82|0
1705690500000|2024-01-19 18:55:00|58.33|56.13|57.66|55.46|58.33|56.13|57.62|55.42|0
1705690800000|2024-01-19 19:00:00|57.62|55.42|57.43|55.23|57.9|55.7|57.38|55.18|0
1705691100000|2024-01-19 19:05:00|57.52|55.32|57.19|54.99|57.57|55.37|57.19|54.99|0
1705691400000|2024-01-19 19:10:00|57.24|55.04|56.5|54.3|57.24|55.04|56.41|54.21|0
1705691700000|2024-01-19 19:15:00|56.54|54.34|57.19|54.99|57.33|55.13|56.41|54.21|0
1705692000000|2024-01-19 19:20:00|57.14|54.94|56.82|54.62|57.52|55.32|56.73|54.53|0
1705692300000|2024-01-19 19:25:00|56.77|54.57|57.14|54.94|57.28|55.08|55.81|53.61|0
1705692600000|2024-01-19 19:30:00|57.05|54.85|57.65|55.45|57.89|55.69|56.91|54.71|0
1705692900000|2024-01-19 19:35:00|57.61|55.41|57.09|54.89|58.31|56.11|57|54.8|0
1705693200000|2024-01-19 19:40:00|57.14|54.94|57.23|55.03|57.7|55.5|56.72|54.52|0
1705693500000|2024-01-19 19:45:00|57.18|54.98|56.9|54.7|57.46|55.26|56.76|54.56|0
1705693800000|2024-01-19 19:50:00|56.86|54.66|57.09|54.89|57.51|55.31|56.81|54.61|0
1705694100000|2024-01-19 19:55:00|57.04|54.84|57.31|55.11|57.75|55.55|56.99|54.79|0
1705694400000|2024-01-19 20:00:00|57.33|55.13|57.1|54.9|57.66|55.46|56.73|54.53|0
1705694700000|2024-01-19 20:05:00|57.05|54.85|57.24|55.04|57.28|55.08|56.77|54.57|0
1705695000000|2024-01-19 20:10:00|57.19|54.99|57.37|55.17|57.56|55.36|57.1|54.9|0
1705695300000|2024-01-19 20:15:00|57.33|55.13|57.33|55.13|57.56|55.36|57.05|54.85|0
1705695600000|2024-01-19 20:20:00|57.37|55.17|57.98|55.78|58.12|55.92|57.19|54.99|0
1705695900000|2024-01-19 20:25:00|57.93|55.73|57.51|55.31|58.02|55.82|57.28|55.08|0
1705696200000|2024-01-19 20:30:00|57.46|55.26|57.25|55.05|57.74|55.54|57.21|55.01|0
1705696500000|2024-01-19 20:35:00|57.23|55.03|57.55|55.35|57.64|55.44|57|54.8|0
1705696800000|2024-01-19 20:40:00|57.6|55.4|57.9|55.7|57.9|55.7|57.36|55.16|0
1705697100000|2024-01-19 20:45:00|57.97|55.77|57.46|55.26|57.97|55.77|57.32|55.12|0
1705697400000|2024-01-19 20:50:00|57.27|55.07|56.94|54.74|57.73|55.53|56.94|54.74|0
1705697700000|2024-01-19 20:55:00|56.99|54.79|57.08|54.88|57.64|55.44|56.9|54.7|0
1705698000000|2024-01-19 21:00:00|57.03|54.83|56.43|54.23|57.31|55.11|56.39|54.19|0
1705698300000|2024-01-19 21:05:00|56.48|54.28|56.57|54.37|56.71|54.51|56.48|54.28|0
1705698600000|2024-01-19 21:10:00|56.62|54.42|56.82|54.62|56.94|54.74|56.62|54.42|0
1705887600000|2024-01-22 01:40:00|54.36|52.16|54.53|52.33|54.62|52.42|54.36|52.16|0
1705887900000|2024-01-22 01:45:00|54.49|52.29|54.31|52.11|54.58|52.38|54.18|51.98|0
1705888200000|2024-01-22 01:50:00|54.35|52.15|54.35|52.15|54.53|52.33|54.31|52.11|0
1705888500000|2024-01-22 01:55:00|54.4|52.2|54.35|52.15|54.49|52.29|54.31|52.11|0
1705888800000|2024-01-22 02:00:00|54.31|52.11|54.44|52.24|54.57|52.37|54.31|52.11|0
1705889100000|2024-01-22 02:05:00|54.39|52.19|54.48|52.28|54.53|52.33|54.35|52.15|0
1705889400000|2024-01-22 02:10:00|54.44|52.24|54.21|52.01|54.44|52.24|54.17|51.97|0
1705889700000|2024-01-22 02:15:00|54.17|51.97|53.99|51.79|54.26|52.06|53.97|51.77|0
1705890000000|2024-01-22 02:20:00|54.03|51.83|54.3|52.1|54.34|52.14|53.99|51.79|0
1705890300000|2024-01-22 02:25:00|54.32|52.12|54.56|52.36|54.56|52.36|54.25|52.05|0
1705890600000|2024-01-22 02:30:00|54.52|52.32|54.83|52.63|54.88|52.68|54.52|52.32|0
1705890900000|2024-01-22 02:35:00|54.88|52.68|54.7|52.5|54.88|52.68|54.65|52.45|0
1705891200000|2024-01-22 02:40:00|54.65|52.45|54.56|52.36|54.7|52.5|54.56|52.36|0
1705891500000|2024-01-22 02:45:00|54.52|52.32|54.68|52.48|55.08|52.88|54.34|52.14|0
1705891800000|2024-01-22 02:50:00|54.73|52.53|54.77|52.57|54.82|52.62|54.73|52.53|0
1705892100000|2024-01-22 02:55:00|54.82|52.62|54.86|52.66|54.95|52.75|54.77|52.57|0
1705892400000|2024-01-22 03:00:00|54.81|52.61|54.86|52.66|54.95|52.75|54.77|52.57|0
1705892700000|2024-01-22 03:05:00|54.9|52.7|54.99|52.79|55.04|52.84|54.86|52.66|0
1705893000000|2024-01-22 03:10:00|54.95|52.75|55.08|52.88|55.12|52.92|54.95|52.75|0
1705893300000|2024-01-22 03:15:00|55.03|52.83|54.94|52.74|55.12|52.92|54.94|52.74|0
1705893600000|2024-01-22 03:20:00|54.99|52.79|55.12|52.92|55.12|52.92|54.94|52.74|0
1705893900000|2024-01-22 03:25:00|55.08|52.88|54.94|52.74|55.08|52.88|54.89|52.69|0
1705894200000|2024-01-22 03:30:00|54.98|52.78|54.85|52.65|54.98|52.78|54.8|52.6|0
1705894500000|2024-01-22 03:35:00|54.89|52.69|54.76|52.56|54.89|52.69|54.76|52.56|0
1705894800000|2024-01-22 03:40:00|54.74|52.54|54.85|52.65|54.89|52.69|54.74|52.54|0
1705895100000|2024-01-22 03:45:00|54.8|52.6|54.75|52.55|54.85|52.65|54.62|52.42|0
1705895400000|2024-01-22 03:50:00|54.8|52.6|55.07|52.87|55.07|52.87|54.78|52.58|0
1705895700000|2024-01-22 03:55:00|55.11|52.91|54.93|52.73|55.16|52.96|54.93|52.73|0
1705896000000|2024-01-22 04:00:00|54.89|52.69|54.75|52.55|54.89|52.69|54.7|52.5|0
1705896300000|2024-01-22 04:05:00|54.79|52.59|54.61|52.41|54.79|52.59|54.61|52.41|0
1705896600000|2024-01-22 04:10:00|54.7|52.5|54.66|52.46|54.75|52.55|54.66|52.46|0
1705896900000|2024-01-22 04:15:00|54.61|52.41|54.83|52.63|54.83|52.63|54.57|52.37|0
1705897200000|2024-01-22 04:20:00|54.79|52.59|54.79|52.59|54.79|52.59|54.74|52.54|0
1705897500000|2024-01-22 04:25:00|54.83|52.63|54.74|52.54|54.83|52.63|54.74|52.54|0
1705897800000|2024-01-22 04:30:00|54.79|52.59|54.78|52.58|54.83|52.63|54.74|52.54|0
1705898100000|2024-01-22 04:35:00|54.81|52.61|54.83|52.63|54.83|52.63|54.74|52.54|0
1705898400000|2024-01-22 04:40:00|54.78|52.58|54.83|52.63|54.89|52.69|54.78|52.58|0
1705898700000|2024-01-22 04:45:00|54.78|52.58|54.78|52.58|54.83|52.63|54.78|52.58|0
1705899000000|2024-01-22 04:50:00|54.74|52.54|54.78|52.58|54.78|52.58|54.73|52.53|0
1705899300000|2024-01-22 04:55:00|54.73|52.53|54.73|52.53|54.78|52.58|54.73|52.53|0
1705899600000|2024-01-22 05:00:00|54.78|52.58|54.82|52.62|54.89|52.69|54.78|52.58|0
1705899900000|2024-01-22 05:05:00|54.86|52.66|54.73|52.53|54.98|52.78|54.73|52.53|0
1705900200000|2024-01-22 05:10:00|54.75|52.55|54.82|52.62|54.86|52.66|54.75|52.55|0
1705900500000|2024-01-22 05:15:00|54.84|52.64|54.86|52.66|54.91|52.71|54.82|52.62|0
1705900800000|2024-01-22 05:20:00|54.9|52.7|54.86|52.66|54.93|52.73|54.81|52.61|0
1705901100000|2024-01-22 05:25:00|54.9|52.7|55.04|52.84|55.04|52.84|54.86|52.66|0
1705901400000|2024-01-22 05:30:00|55.08|52.88|54.9|52.7|55.13|52.93|54.9|52.7|0
1705901700000|2024-01-22 05:35:00|54.86|52.66|54.99|52.79|54.99|52.79|54.81|52.61|0
1705902000000|2024-01-22 05:40:00|54.94|52.74|54.94|52.74|54.99|52.79|54.9|52.7|0
1705902300000|2024-01-22 05:45:00|54.99|52.79|55.03|52.83|55.03|52.83|54.9|52.7|0
1705902600000|2024-01-22 05:50:00|55.12|52.92|55.21|53.01|55.23|53.03|55.12|52.92|0
1705902900000|2024-01-22 05:55:00|55.25|53.05|55.21|53.01|55.34|53.14|55.21|53.01|0
1705903200000|2024-01-22 06:00:00|55.16|52.96|54.89|52.69|55.16|52.96|54.85|52.65|0
1705903500000|2024-01-22 06:05:00|54.94|52.74|54.98|52.78|55.11|52.91|54.89|52.69|0
1705903800000|2024-01-22 06:10:00|54.96|52.76|54.98|52.78|55.02|52.82|54.93|52.73|0
1705904100000|2024-01-22 06:15:00|54.96|52.76|54.93|52.73|54.98|52.78|54.8|52.6|0
1705904400000|2024-01-22 06:20:00|54.98|52.78|55.2|53|55.24|53.04|54.93|52.73|0
1705904700000|2024-01-22 06:25:00|55.24|53.04|55.2|53|55.33|53.13|55.15|52.95|0
1705905000000|2024-01-22 06:30:00|55.15|52.95|55.15|52.95|55.33|53.13|55.15|52.95|0
1705905300000|2024-01-22 06:35:00|55.2|53|55.19|52.99|55.2|53|55.06|52.86|0
1705905600000|2024-01-22 06:40:00|55.15|52.95|55.19|52.99|55.28|53.08|55.15|52.95|0
1705905900000|2024-01-22 06:45:00|55.22|53.02|55.01|52.81|55.24|53.04|54.97|52.77|0
1705906200000|2024-01-22 06:50:00|55.06|52.86|55.1|52.9|55.23|53.03|55.01|52.81|0
1705906500000|2024-01-22 06:55:00|55.14|52.94|55.01|52.81|55.14|52.94|54.96|52.76|0
1705906800000|2024-01-22 07:00:00|55.05|52.85|55.46|53.26|55.55|53.35|55.05|52.85|0
1705907100000|2024-01-22 07:05:00|55.41|53.21|55.5|53.3|55.55|53.35|55.28|53.08|0
1705907400000|2024-01-22 07:10:00|55.45|53.25|55|52.8|55.54|53.34|55|52.8|0
1705907700000|2024-01-22 07:15:00|55.05|52.85|54.78|52.58|55.05|52.85|54.76|52.56|0
1705908000000|2024-01-22 07:20:00|54.8|52.6|54.82|52.62|54.91|52.71|54.69|52.49|0
1705908300000|2024-01-22 07:25:00|54.8|52.6|54.82|52.62|54.86|52.66|54.69|52.49|0
1705908600000|2024-01-22 07:30:00|54.86|52.66|54.95|52.75|54.95|52.75|54.68|52.48|0
1705908900000|2024-01-22 07:35:00|54.91|52.71|54.99|52.79|55.13|52.93|54.73|52.53|0
1705909200000|2024-01-22 07:40:00|54.97|52.77|54.68|52.48|54.99|52.79|54.68|52.48|0
1705909500000|2024-01-22 07:45:00|54.72|52.52|54.81|52.61|54.86|52.66|54.72|52.52|0
1705909800000|2024-01-22 07:50:00|54.86|52.66|55.17|52.97|56.26|54.06|54.84|52.64|0
1705910100000|2024-01-22 07:55:00|55.12|52.92|55.12|52.92|55.21|53.01|54.99|52.79|0
1705910400000|2024-01-22 08:00:00|55.08|52.88|54.9|52.7|55.21|53.01|54.9|52.7|0
1705910700000|2024-01-22 08:05:00|54.94|52.74|55.39|53.19|55.5|53.3|54.94|52.74|0
1705911000000|2024-01-22 08:10:00|55.34|53.14|55.21|53.01|55.39|53.19|54.98|52.78|0
1705911300000|2024-01-22 08:15:00|55.16|52.96|54.85|52.65|55.3|53.1|54.74|52.54|0
1705911600000|2024-01-22 08:20:00|54.89|52.69|54.62|52.42|54.94|52.74|54.62|52.42|0
1705911900000|2024-01-22 08:25:00|54.67|52.47|55.02|52.82|55.07|52.87|54.67|52.47|0
1705912200000|2024-01-22 08:30:00|54.98|52.78|55.24|53.04|55.27|53.07|54.98|52.78|0
1705912500000|2024-01-22 08:35:00|55.29|53.09|55.29|53.09|55.33|53.13|55.15|52.95|0
1705912800000|2024-01-22 08:40:00|55.33|53.13|55.38|53.18|55.42|53.22|55.2|53|0
1705913100000|2024-01-22 08:45:00|55.42|53.22|55.51|53.31|55.6|53.4|55.29|53.09|0
1705913400000|2024-01-22 08:50:00|55.53|53.33|55.46|53.26|55.58|53.38|55.42|53.22|0
1705913700000|2024-01-22 08:55:00|55.51|53.31|55.01|52.81|55.55|53.35|54.99|52.79|0
1705914000000|2024-01-22 09:00:00|54.97|52.77|54.56|52.36|55.1|52.9|54.56|52.36|0
1705914300000|2024-01-22 09:05:00|54.6|52.4|54.56|52.36|54.78|52.58|54.43|52.23|0
1705914600000|2024-01-22 09:10:00|54.6|52.4|54.83|52.63|54.92|52.72|54.56|52.36|0
1705914900000|2024-01-22 09:15:00|54.87|52.67|54.56|52.36|54.87|52.67|54.56|52.36|0
1705915200000|2024-01-22 09:20:00|54.58|52.38|54.73|52.53|54.78|52.58|54.51|52.31|0
1705915500000|2024-01-22 09:25:00|54.78|52.58|54.64|52.44|54.78|52.58|54.55|52.35|0
1705915800000|2024-01-22 09:30:00|54.6|52.4|54.51|52.31|54.69|52.49|54.46|52.26|0
1705916100000|2024-01-22 09:35:00|54.46|52.26|54.55|52.35|54.59|52.39|54.42|52.22|0
1705916400000|2024-01-22 09:40:00|54.59|52.39|54.28|52.08|54.68|52.48|54.19|51.99|0
1705916700000|2024-01-22 09:45:00|54.26|52.06|54.5|52.3|54.55|52.35|54.24|52.04|0
1705917000000|2024-01-22 09:50:00|54.46|52.26|54.28|52.08|54.46|52.26|54.26|52.06|0
1705917300000|2024-01-22 09:55:00|54.32|52.12|54.28|52.08|54.32|52.12|54.14|51.94|0
1705917600000|2024-01-22 10:00:00|54.23|52.03|54.45|52.25|54.5|52.3|54.23|52.03|0
1705917900000|2024-01-22 10:05:00|54.41|52.21|54.36|52.16|54.59|52.39|54.27|52.07|0
1705918200000|2024-01-22 10:10:00|54.32|52.12|53.87|51.67|54.32|52.12|53.87|51.67|0
1705918500000|2024-01-22 10:15:00|53.92|51.72|54.14|51.94|54.23|52.03|53.92|51.72|0
1705918800000|2024-01-22 10:20:00|54.16|51.96|54.31|52.11|54.4|52.2|54.09|51.89|0
1705919100000|2024-01-22 10:25:00|54.34|52.14|54.31|52.11|54.36|52.16|54.27|52.07|0
1705919400000|2024-01-22 10:30:00|54.36|52.16|54.63|52.43|54.72|52.52|54.22|52.02|0
1705919700000|2024-01-22 10:35:00|54.68|52.48|54.95|52.75|54.95|52.75|54.63|52.43|0
1705920000000|2024-01-22 10:40:00|54.86|52.66|54.9|52.7|54.94|52.74|54.81|52.61|0
1705920300000|2024-01-22 10:45:00|54.88|52.68|54.63|52.43|54.9|52.7|54.58|52.38|0
1705920600000|2024-01-22 10:50:00|54.67|52.47|54.76|52.56|54.76|52.56|54.58|52.38|0
1705920900000|2024-01-22 10:55:00|54.74|52.54|54.76|52.56|54.9|52.7|54.72|52.52|0
1705921200000|2024-01-22 11:00:00|54.8|52.6|54.71|52.51|54.85|52.65|54.71|52.51|0
1705921500000|2024-01-22 11:05:00|54.67|52.47|54.53|52.33|54.67|52.47|54.49|52.29|0
1705921800000|2024-01-22 11:10:00|54.58|52.38|54.49|52.29|54.62|52.42|54.44|52.24|0
1705922100000|2024-01-22 11:15:00|54.44|52.24|54.42|52.22|54.58|52.38|54.4|52.2|0
1705922400000|2024-01-22 11:20:00|54.44|52.24|54.4|52.2|54.53|52.33|54.31|52.11|0
1705922700000|2024-01-22 11:25:00|54.42|52.22|54.44|52.24|54.57|52.37|54.4|52.2|0
1705923000000|2024-01-22 11:30:00|54.39|52.19|54.37|52.17|54.48|52.28|54.35|52.15|0
1705923300000|2024-01-22 11:35:00|54.35|52.15|54.08|51.88|54.39|52.19|54.08|51.88|0
1705923600000|2024-01-22 11:40:00|54.1|51.9|54.17|51.97|54.35|52.15|54.08|51.88|0
1705923900000|2024-01-22 11:45:00|54.21|52.01|54.3|52.1|54.3|52.1|54.12|51.92|0
1705924200000|2024-01-22 11:50:00|54.26|52.06|54.39|52.19|54.48|52.28|54.26|52.06|0
1705924500000|2024-01-22 11:55:00|54.43|52.23|54.65|52.45|54.65|52.45|54.34|52.14|0
1705924800000|2024-01-22 12:00:00|54.61|52.41|54.29|52.09|54.65|52.45|54.29|52.09|0
1705925100000|2024-01-22 12:05:00|54.25|52.05|54.25|52.05|54.32|52.12|54.12|51.92|0
1705925400000|2024-01-22 12:10:00|54.2|52|54.07|51.87|54.29|52.09|54.07|51.87|0
1705925700000|2024-01-22 12:15:00|54.03|51.83|54.16|51.96|54.2|52|54.03|51.83|0
1705926000000|2024-01-22 12:20:00|54.11|51.91|54.07|51.87|54.18|51.98|54.02|51.82|0
1705926300000|2024-01-22 12:25:00|54.02|51.82|53.76|51.56|54.07|51.87|53.67|51.47|0
1705926600000|2024-01-22 12:30:00|53.74|51.54|53.67|51.47|53.76|51.56|53.54|51.34|0
1705926900000|2024-01-22 12:35:00|53.62|51.42|54.02|51.82|54.02|51.82|53.62|51.42|0
1705927200000|2024-01-22 12:40:00|54|51.8|53.75|51.55|54|51.8|53.71|51.51|0
1705927500000|2024-01-22 12:45:00|53.8|51.6|53.84|51.64|54.06|51.86|53.77|51.57|0
1705927800000|2024-01-22 12:50:00|53.8|51.6|53.68|51.48|53.84|51.64|53.66|51.46|0
1705928100000|2024-01-22 12:55:00|53.66|51.46|53.66|51.46|53.75|51.55|53.53|51.33|0
1705928400000|2024-01-22 13:00:00|53.62|51.42|53.88|51.68|53.92|51.72|53.62|51.42|0
1705928700000|2024-01-22 13:05:00|53.83|51.63|53.88|51.68|53.92|51.72|53.7|51.5|0
1705929000000|2024-01-22 13:10:00|53.92|51.72|53.92|51.72|54.05|51.85|53.9|51.7|0
1705929300000|2024-01-22 13:15:00|53.96|51.76|54.11|51.91|54.44|52.24|53.83|51.63|0
1705929600000|2024-01-22 13:20:00|54.07|51.87|53.71|51.51|54.15|51.95|53.71|51.51|0
1705929900000|2024-01-22 13:25:00|53.76|51.56|53.67|51.47|53.84|51.64|53.67|51.47|0
1705930200000|2024-01-22 13:30:00|53.69|51.49|54.15|51.95|54.28|52.08|53.62|51.42|0
1705930500000|2024-01-22 13:35:00|54.19|51.99|54.28|52.08|54.28|52.08|54.1|51.9|0
1705930800000|2024-01-22 13:40:00|54.24|52.04|54.59|52.39|54.64|52.44|54.1|51.9|0
1705931100000|2024-01-22 13:45:00|54.64|52.44|54.7|52.5|54.72|52.52|54.54|52.34|0
1705931400000|2024-01-22 13:50:00|54.68|52.48|54.37|52.17|54.72|52.52|54.32|52.12|0
1705931700000|2024-01-22 13:55:00|54.39|52.19|54.32|52.12|54.43|52.23|54.19|51.99|0
1705932000000|2024-01-22 14:00:00|54.36|52.16|54.67|52.47|54.72|52.52|54.27|52.07|0
1705932300000|2024-01-22 14:05:00|54.72|52.52|54.63|52.43|54.81|52.61|54.47|52.27|0
1705932600000|2024-01-22 14:10:00|54.67|52.47|54.63|52.43|54.76|52.56|54.58|52.38|0
1705932900000|2024-01-22 14:15:00|54.54|52.34|54.58|52.38|54.63|52.43|54.4|52.2|0
1705933200000|2024-01-22 14:20:00|54.62|52.42|54.27|52.07|54.62|52.42|54|51.8|0
1705933500000|2024-01-22 14:25:00|54.18|51.98|54.31|52.11|54.51|52.31|54.05|51.85|0
1705933800000|2024-01-22 14:30:00|54.35|52.15|52.91|50.71|54.35|52.15|52.82|50.62|0
1705934100000|2024-01-22 14:35:00|52.86|50.66|52.82|50.62|53.43|51.23|52.73|50.53|0
1705934400000|2024-01-22 14:40:00|52.77|50.57|53.47|51.27|53.78|51.58|52.73|50.53|0
1705934700000|2024-01-22 14:45:00|53.42|51.22|52.9|50.7|53.64|51.44|52.73|50.53|0
1705935000000|2024-01-22 14:50:00|52.86|50.66|52.77|50.57|54.07|51.87|52.6|50.4|0
1705935300000|2024-01-22 14:55:00|52.82|50.62|53.03|50.83|53.55|51.35|52.73|50.53|0
1705935600000|2024-01-22 15:00:00|52.9|50.7|54.14|51.94|54.21|52.01|52.64|50.44|0
1705935900000|2024-01-22 15:05:00|54.12|51.92|53.33|51.13|54.3|52.1|53.24|51.04|0
1705936200000|2024-01-22 15:10:00|53.29|51.09|53.15|50.95|53.68|51.48|53.07|50.87|0
1705936500000|2024-01-22 15:15:00|53.11|50.91|53.85|51.65|53.85|51.65|52.94|50.74|0
1705936800000|2024-01-22 15:20:00|53.72|51.52|53.21|51.01|53.94|51.74|53.21|51.01|0
1705937100000|2024-01-22 15:25:00|53.13|50.93|53.33|51.13|53.87|51.67|52.78|50.58|0
1705937400000|2024-01-22 15:30:00|53.28|51.08|54.03|51.83|54.38|52.18|53.28|51.08|0
1705937700000|2024-01-22 15:35:00|54.12|51.92|53.54|51.34|54.25|52.05|53.54|51.34|0
1705938000000|2024-01-22 15:40:00|53.5|51.3|53.94|51.74|54.03|51.83|53.5|51.3|0
1705938300000|2024-01-22 15:45:00|53.98|51.78|54.87|52.67|55.09|52.89|53.85|51.65|0
1705938600000|2024-01-22 15:50:00|54.82|52.62|54.31|52.11|54.82|52.62|54.11|51.91|0
1705938900000|2024-01-22 15:55:00|54.29|52.09|54.78|52.58|55.05|52.85|54.07|51.87|0
1705939200000|2024-01-22 16:00:00|54.82|52.62|55.36|53.16|55.54|53.34|54.82|52.62|0
1705939500000|2024-01-22 16:05:00|55.31|53.11|54.59|52.39|55.31|53.11|54.46|52.26|0
1705939800000|2024-01-22 16:10:00|54.55|52.35|53.85|51.65|54.73|52.53|53.62|51.42|0
1705940100000|2024-01-22 16:15:00|53.9|51.7|53.59|51.39|53.94|51.74|53.59|51.39|0
1705940400000|2024-01-22 16:20:00|53.63|51.43|53.58|51.38|53.81|51.61|53.5|51.3|0
1705940700000|2024-01-22 16:25:00|53.63|51.43|53.45|51.25|53.72|51.52|53.32|51.12|0
1705941000000|2024-01-22 16:30:00|53.36|51.16|53.45|51.25|53.63|51.43|53.32|51.12|0
1705941300000|2024-01-22 16:35:00|53.49|51.29|53.31|51.11|54.13|51.93|53.13|50.93|0
1705941600000|2024-01-22 16:40:00|53.35|51.15|53.88|51.68|54.02|51.82|53.31|51.11|0
1705941900000|2024-01-22 16:45:00|53.93|51.73|53.57|51.37|53.93|51.73|53.39|51.19|0
1705942200000|2024-01-22 16:50:00|53.53|51.33|53.3|51.1|53.75|51.55|53.3|51.1|0
1705942500000|2024-01-22 16:55:00|53.35|51.15|53.04|50.84|53.44|51.24|52.78|50.58|0
1705942800000|2024-01-22 17:00:00|52.95|50.75|53.17|50.97|53.26|51.06|52.86|50.66|0
1705943100000|2024-01-22 17:05:00|53.21|51.01|54.19|51.99|54.41|52.21|53.21|51.01|0
1705943400000|2024-01-22 17:10:00|54.14|51.94|53.7|51.5|54.41|52.21|53.7|51.5|0
1705943700000|2024-01-22 17:15:00|53.65|51.45|53.56|51.36|53.96|51.76|53.43|51.23|0
1705944000000|2024-01-22 17:20:00|53.52|51.32|53.3|51.1|53.56|51.36|53.12|50.92|0
1705944300000|2024-01-22 17:25:00|53.25|51.05|53.27|51.07|53.47|51.27|53.16|50.96|0
1705944600000|2024-01-22 17:30:00|53.25|51.05|53.69|51.49|53.82|51.62|53.07|50.87|0
1705944900000|2024-01-22 17:35:00|53.73|51.53|53.38|51.18|53.96|51.76|53.33|51.13|0
1705945200000|2024-01-22 17:40:00|53.42|51.22|53.42|51.22|53.78|51.58|53.38|51.18|0
1705945500000|2024-01-22 17:45:00|53.47|51.27|53.6|51.4|53.64|51.44|53.33|51.13|0
1705945800000|2024-01-22 17:50:00|53.64|51.44|53.46|51.26|53.91|51.71|53.24|51.04|0
1705946100000|2024-01-22 17:55:00|53.55|51.35|53.57|51.37|53.82|51.62|53.33|51.13|0
1705946400000|2024-01-22 18:00:00|53.59|51.39|54.12|51.92|54.35|52.15|53.59|51.39|0
1705946700000|2024-01-22 18:05:00|54.17|51.97|54.17|51.97|54.17|51.97|53.59|51.39|0
1705947000000|2024-01-22 18:10:00|54.12|51.92|53.68|51.48|54.12|51.92|53.59|51.39|0
1705947300000|2024-01-22 18:15:00|53.63|51.43|54.21|52.01|54.21|52.01|53.54|51.34|0
1705947600000|2024-01-22 18:20:00|54.3|52.1|54.3|52.1|54.48|52.28|53.81|51.61|0
1705947900000|2024-01-22 18:25:00|54.39|52.19|55.06|52.86|55.24|53.04|54.16|51.96|0
1705948200000|2024-01-22 18:30:00|55.1|52.9|54.7|52.5|55.15|52.95|54.52|52.32|0
1705948500000|2024-01-22 18:35:00|54.63|52.43|54.16|51.96|54.74|52.54|54.07|51.87|0
1705948800000|2024-01-22 18:40:00|54.2|52|54.29|52.09|54.43|52.23|54.02|51.82|0
1705949100000|2024-01-22 18:45:00|54.25|52.05|53.84|51.64|54.33|52.13|53.67|51.47|0
1705949400000|2024-01-22 18:50:00|53.82|51.62|53.27|51.07|53.93|51.73|53.22|51.02|0
1705949700000|2024-01-22 18:55:00|53.31|51.11|53.4|51.2|53.44|51.24|53.16|50.96|0
1705950000000|2024-01-22 19:00:00|53.35|51.15|53.22|51.02|53.35|51.15|53.09|50.89|0
1705950300000|2024-01-22 19:05:00|53.26|51.06|53.29|51.09|53.35|51.15|53.13|50.93|0
1705950600000|2024-01-22 19:10:00|53.26|51.06|53.75|51.55|53.79|51.59|53.26|51.06|0
1705950900000|2024-01-22 19:15:00|53.79|51.59|54.41|52.21|54.5|52.3|53.66|51.46|0
1705951200000|2024-01-22 19:20:00|54.5|52.3|54.19|51.99|54.82|52.62|54.19|51.99|0
1705951500000|2024-01-22 19:25:00|54.23|52.03|53.79|51.59|54.37|52.17|53.79|51.59|0
1705951800000|2024-01-22 19:30:00|53.74|51.54|54.23|52.03|54.41|52.21|53.52|51.32|0
1705952100000|2024-01-22 19:35:00|54.27|52.07|53.74|51.54|54.32|52.12|53.69|51.49|0
1705952400000|2024-01-22 19:40:00|53.69|51.49|53.96|51.76|54.05|51.85|53.65|51.45|0
1705952700000|2024-01-22 19:45:00|54.05|51.85|53.87|51.67|54.18|51.98|53.74|51.54|0
1705953000000|2024-01-22 19:50:00|53.96|51.76|53.87|51.67|54.05|51.85|53.69|51.49|0
1705953300000|2024-01-22 19:55:00|53.91|51.71|53.73|51.53|54|51.8|53.73|51.53|0
1705953600000|2024-01-22 20:00:00|53.64|51.44|53.91|51.71|54.13|51.93|53.64|51.44|0
1705953900000|2024-01-22 20:05:00|54|51.8|53.64|51.44|54.26|52.06|53.64|51.44|0
1705954200000|2024-01-22 20:10:00|53.68|51.48|53.51|51.31|53.82|51.62|53.38|51.18|0
1705954500000|2024-01-22 20:15:00|53.49|51.29|53.44|51.24|53.64|51.44|53.37|51.17|0
1705954800000|2024-01-22 20:20:00|53.42|51.22|53.37|51.17|53.64|51.44|53.28|51.08|0
1705955100000|2024-01-22 20:25:00|53.33|51.13|52.89|50.69|53.33|51.13|52.71|50.51|0
1705955400000|2024-01-22 20:30:00|52.84|50.64|52.97|50.77|53.06|50.86|52.71|50.51|0
1705955700000|2024-01-22 20:35:00|52.93|50.73|53.23|51.03|53.23|51.03|52.75|50.55|0
1705956000000|2024-01-22 20:40:00|53.19|50.99|53.5|51.3|53.59|51.39|52.93|50.73|0
1705956300000|2024-01-22 20:45:00|53.59|51.39|52.29|50.09|53.76|51.56|51.9|49.7|0
1705956600000|2024-01-22 20:50:00|52.25|50.05|52.21|50.01|52.38|50.18|51.6|49.4|0
1705956900000|2024-01-22 20:55:00|52.12|49.92|52.29|50.09|52.42|50.22|51.86|49.66|0
1705957200000|2024-01-22 21:00:00|52.16|49.96|52.47|50.27|52.51|50.31|52.03|49.83|0
1705957500000|2024-01-22 21:05:00|52.42|50.22|52.46|50.26|52.51|50.31|52.33|50.13|0
1705957800000|2024-01-22 21:10:00|52.42|50.22|52.46|50.26|52.51|50.31|52.42|50.22|0
1705958100000|2024-01-22 21:15:00|52.56|50.16|52.47|50.07|52.56|50.16|52.47|50.07|0
1705958400000|2024-01-22 21:20:00|52.52|50.12|52.43|50.03|52.56|50.16|52.43|50.03|0
1705958700000|2024-01-22 21:25:00|52.47|50.07|52.38|49.98|52.47|50.07|52.3|49.9|0
1705959000000|2024-01-22 21:30:00|52.43|50.03|52.42|50.02|52.43|50.03|52.38|49.98|0
1705959300000|2024-01-22 21:35:00|52.38|49.98|52.34|49.94|52.42|50.02|52.34|49.94|0
1705959600000|2024-01-22 21:40:00|52.29|49.89|52.33|49.93|52.34|49.94|52.29|49.89|0
1705959900000|2024-01-22 21:45:00|52.38|49.98|52.33|49.93|52.42|50.02|52.33|49.93|0
1705960200000|2024-01-22 21:50:00|52.36|49.96|52.38|49.98|52.42|50.02|52.36|49.96|0
1705960500000|2024-01-22 21:55:00|52.37|49.97|52.42|50.02|52.44|50.04|52.37|49.97|0
1705960800000|2024-01-22 22:00:00|52.43|50.03|52.41|50.01|52.45|50.05|52.41|50.01|0
1705961100000|2024-01-22 22:05:00|52.38|49.98|52.35|49.95|52.41|50.01|52.35|49.95|0
1705961400000|2024-01-22 22:10:00|52.41|50.01|52.46|50.06|52.47|50.07|52.38|49.98|0
1705961700000|2024-01-22 22:15:00|52.45|50.05|52.46|50.06|52.46|50.06|52.45|50.05|0
1705962000000|2024-01-22 22:20:00|52.45|50.05|52.45|50.05|52.45|50.05|52.45|50.05|0
1705962300000|2024-01-22 22:25:00|52.48|50.08|52.48|50.08|52.5|50.1|52.48|50.08|0
1705962600000|2024-01-22 22:30:00|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1705962900000|2024-01-22 22:35:00|52.48|50.08|52.48|50.08|52.49|50.09|52.48|50.08|0
1705963200000|2024-01-22 22:40:00|52.47|50.07|52.46|50.06|52.47|50.07|52.46|50.06|0
1705963500000|2024-01-22 22:45:00|52.47|50.07|52.46|50.06|52.47|50.07|52.46|50.06|0
1705963800000|2024-01-22 22:50:00|52.47|50.07|52.47|50.07|52.48|50.08|52.44|50.04|0
1705964100000|2024-01-22 22:55:00|52.46|50.06|52.47|50.07|52.47|50.07|52.46|50.06|0
1705964400000|2024-01-22 23:00:00|52.55|50.15|52.62|50.22|52.71|50.31|52.51|50.11|0
1705964700000|2024-01-22 23:05:00|52.66|50.26|52.31|49.91|52.66|50.26|52.26|49.86|0
1705965000000|2024-01-22 23:10:00|52.35|49.95|52.39|49.99|52.44|50.04|52.26|49.86|0
1705965300000|2024-01-22 23:15:00|52.44|50.04|52.35|49.95|52.44|50.04|52.35|49.95|0
1705965600000|2024-01-22 23:20:00|52.39|49.99|52.44|50.04|52.44|50.04|52.35|49.95|0
1705965900000|2024-01-22 23:25:00|52.43|50.03|52.3|49.9|52.43|50.03|52.26|49.86|0
1705966200000|2024-01-22 23:30:00|52.26|49.86|52.13|49.73|52.3|49.9|52.13|49.73|0
1705966500000|2024-01-22 23:35:00|52.08|49.68|52.04|49.64|52.17|49.77|52.04|49.64|0
1705966800000|2024-01-22 23:40:00|52.08|49.68|52.04|49.64|52.12|49.72|51.99|49.59|0
1705967100000|2024-01-22 23:45:00|52.06|49.66|52.12|49.72|52.17|49.77|52.03|49.63|0
1705967400000|2024-01-22 23:50:00|52.16|49.76|52.16|49.76|52.25|49.85|52.16|49.76|0
1705967700000|2024-01-22 23:55:00|52.21|49.81|52.29|49.89|52.29|49.89|52.16|49.76|0
1705968000000|2024-01-23 00:00:00|52.25|49.85|52.07|49.67|52.29|49.89|51.99|49.59|0
1705968300000|2024-01-23 00:05:00|52.05|49.65|51.98|49.58|52.16|49.76|51.98|49.58|0
1705968600000|2024-01-23 00:10:00|52.03|49.63|52.29|49.89|52.33|49.93|52.03|49.63|0
1705968900000|2024-01-23 00:15:00|52.33|49.93|52.24|49.84|52.42|50.02|52.2|49.8|0
1705969200000|2024-01-23 00:20:00|52.29|49.89|52.24|49.84|52.29|49.89|52.2|49.8|0
1705969500000|2024-01-23 00:25:00|52.26|49.86|52.28|49.88|52.37|49.97|52.24|49.84|0
1705969800000|2024-01-23 00:30:00|52.24|49.84|52.19|49.79|52.28|49.88|52.15|49.75|0
1705970100000|2024-01-23 00:35:00|52.15|49.75|52.32|49.92|52.32|49.92|52.15|49.75|0
1705970400000|2024-01-23 00:40:00|52.35|49.95|52.19|49.79|52.35|49.95|52.19|49.79|0
1705970700000|2024-01-23 00:45:00|52.24|49.84|52.19|49.79|52.24|49.84|52.19|49.79|0
1705971000000|2024-01-23 00:50:00|52.15|49.75|52.06|49.66|52.15|49.75|52.06|49.66|0
1705971300000|2024-01-23 00:55:00|52.1|49.7|52.19|49.79|52.23|49.83|52.1|49.7|0
1705971600000|2024-01-23 01:00:00|52.14|49.74|52.32|49.92|52.36|49.96|52.14|49.74|0
1705971900000|2024-01-23 01:05:00|52.27|49.87|52.36|49.96|52.4|50|52.27|49.87|0
1705972200000|2024-01-23 01:10:00|52.32|49.92|52.49|50.09|52.49|50.09|52.31|49.91|0
1705972500000|2024-01-23 01:15:00|52.45|50.05|52.53|50.13|52.58|50.18|52.45|50.05|0
1705972800000|2024-01-23 01:20:00|52.49|50.09|52.35|49.95|52.49|50.09|52.27|49.87|0
1705973100000|2024-01-23 01:25:00|52.4|50|52.4|50|52.44|50.04|52.27|49.87|0
1705973400000|2024-01-23 01:30:00|52.3|50.1|52.34|50.14|52.47|50.27|52.25|50.05|0
1705973700000|2024-01-23 01:35:00|52.38|50.18|52.4|50.2|52.49|50.29|52.23|50.03|0
1705974000000|2024-01-23 01:40:00|52.43|50.23|52.47|50.27|52.47|50.27|52.34|50.14|0
1705974300000|2024-01-23 01:45:00|52.42|50.22|52.38|50.18|52.51|50.31|52.38|50.18|0
1705974600000|2024-01-23 01:50:00|52.4|50.2|52.29|50.09|52.42|50.22|52.25|50.05|0
1705974900000|2024-01-23 01:55:00|52.25|50.05|51.81|49.61|52.29|50.09|51.55|49.35|0
1705975200000|2024-01-23 02:00:00|51.85|49.65|51.59|49.39|52.02|49.82|51.59|49.39|0
1705975500000|2024-01-23 02:05:00|51.55|49.35|51.76|49.56|51.85|49.65|51.55|49.35|0
1705975800000|2024-01-23 02:10:00|51.72|49.52|51.65|49.45|51.8|49.6|51.63|49.43|0
1705976100000|2024-01-23 02:15:00|51.63|49.43|51.58|49.38|51.69|49.49|51.54|49.34|0
1705976400000|2024-01-23 02:20:00|51.61|49.41|51.54|49.34|51.67|49.47|51.54|49.34|0
1705976700000|2024-01-23 02:25:00|51.58|49.38|51.56|49.36|51.63|49.43|51.5|49.3|0
1705977000000|2024-01-23 02:30:00|51.58|49.38|51.58|49.38|51.62|49.42|51.49|49.29|0
1705977300000|2024-01-23 02:35:00|51.62|49.42|51.79|49.59|51.8|49.6|51.6|49.4|0
1705977600000|2024-01-23 02:40:00|51.84|49.64|51.84|49.64|51.93|49.73|51.75|49.55|0
1705977900000|2024-01-23 02:45:00|51.79|49.59|51.88|49.68|51.92|49.72|51.75|49.55|0
1705978200000|2024-01-23 02:50:00|51.84|49.64|51.88|49.68|51.92|49.72|51.79|49.59|0
1705978500000|2024-01-23 02:55:00|51.92|49.72|52.14|49.94|52.14|49.94|51.92|49.72|0
1705978800000|2024-01-23 03:00:00|52.09|49.89|52.05|49.85|52.09|49.89|52.01|49.81|0
1705979100000|2024-01-23 03:05:00|52.09|49.89|52|49.8|52.11|49.91|51.94|49.74|0
1705979400000|2024-01-23 03:10:00|51.98|49.78|52.82|50.62|52.86|50.66|51.92|49.72|0
1705979700000|2024-01-23 03:15:00|52.78|50.58|52.6|50.4|52.8|50.6|52.55|50.35|0
1705980000000|2024-01-23 03:20:00|52.58|50.38|52.38|50.18|52.6|50.4|52.38|50.18|0
1705980300000|2024-01-23 03:25:00|52.42|50.22|52.46|50.26|52.51|50.31|52.38|50.18|0
1705980600000|2024-01-23 03:30:00|52.42|50.22|52.49|50.29|52.51|50.31|52.42|50.22|0
1705980900000|2024-01-23 03:35:00|52.51|50.31|52.55|50.35|52.55|50.35|52.35|50.15|0
1705981200000|2024-01-23 03:40:00|52.59|50.39|52.63|50.43|52.72|50.52|52.5|50.3|0
1705981500000|2024-01-23 03:45:00|52.66|50.46|52.59|50.39|52.68|50.48|52.55|50.35|0
1705981800000|2024-01-23 03:50:00|52.63|50.43|52.85|50.65|52.85|50.65|52.59|50.39|0
1705982100000|2024-01-23 03:55:00|52.89|50.69|52.94|50.74|52.94|50.74|52.72|50.52|0
1705982400000|2024-01-23 04:00:00|52.89|50.69|52.58|50.38|52.89|50.69|52.54|50.34|0
1705982700000|2024-01-23 04:05:00|52.61|50.41|52.63|50.43|52.63|50.43|52.54|50.34|0
1705983000000|2024-01-23 04:10:00|52.58|50.38|52.49|50.29|52.58|50.38|52.49|50.29|0
1705983300000|2024-01-23 04:15:00|52.47|50.27|52.49|50.29|52.62|50.42|52.45|50.25|0
1705983600000|2024-01-23 04:20:00|52.52|50.32|52.49|50.29|52.54|50.34|52.4|50.2|0
1705983900000|2024-01-23 04:25:00|52.45|50.25|52.49|50.29|52.53|50.33|52.45|50.25|0
1705984200000|2024-01-23 04:30:00|52.53|50.33|52.62|50.42|52.62|50.42|52.49|50.29|0
1705984500000|2024-01-23 04:35:00|52.66|50.46|52.64|50.44|52.68|50.48|52.57|50.37|0
1705984800000|2024-01-23 04:40:00|52.62|50.42|52.62|50.42|52.62|50.42|52.53|50.33|0
1705985100000|2024-01-23 04:45:00|52.59|50.39|52.57|50.37|52.59|50.39|52.51|50.31|0
1705985400000|2024-01-23 04:50:00|52.53|50.33|52.61|50.41|52.61|50.41|52.53|50.33|0
1705985700000|2024-01-23 04:55:00|52.66|50.46|52.66|50.46|52.66|50.46|52.61|50.41|0
1705986000000|2024-01-23 05:00:00|52.57|50.37|52.57|50.37|52.61|50.41|52.48|50.28|0
1705986300000|2024-01-23 05:05:00|52.54|50.34|52.52|50.32|52.61|50.41|52.48|50.28|0
1705986600000|2024-01-23 05:10:00|52.56|50.36|52.52|50.32|52.56|50.36|52.48|50.28|0
1705986900000|2024-01-23 05:15:00|52.5|50.3|52.61|50.41|52.65|50.45|52.48|50.28|0
1705987200000|2024-01-23 05:20:00|52.6|50.4|52.52|50.32|52.65|50.45|52.52|50.32|0
1705987500000|2024-01-23 05:25:00|52.56|50.36|52.56|50.36|52.69|50.49|52.52|50.32|0
1705987800000|2024-01-23 05:30:00|52.6|50.4|52.6|50.4|52.78|50.58|52.56|50.36|0
1705988100000|2024-01-23 05:35:00|52.56|50.36|52.6|50.4|52.6|50.4|52.42|50.22|0
1705988400000|2024-01-23 05:40:00|52.62|50.42|52.64|50.44|52.64|50.44|52.55|50.35|0
1705988700000|2024-01-23 05:45:00|52.68|50.48|52.73|50.53|52.73|50.53|52.64|50.44|0
1705989000000|2024-01-23 05:50:00|52.68|50.48|52.68|50.48|52.81|50.61|52.66|50.46|0
1705989300000|2024-01-23 05:55:00|52.66|50.46|52.68|50.48|52.68|50.48|52.55|50.35|0
1705989600000|2024-01-23 06:00:00|52.66|50.46|52.55|50.35|52.72|50.52|52.5|50.3|0
1705989900000|2024-01-23 06:05:00|52.59|50.39|52.59|50.39|52.68|50.48|52.55|50.35|0
1705990200000|2024-01-23 06:10:00|52.55|50.35|52.59|50.39|52.63|50.43|52.54|50.34|0
1705990500000|2024-01-23 06:15:00|52.57|50.37|52.46|50.26|52.59|50.39|52.46|50.26|0
1705990800000|2024-01-23 06:20:00|52.48|50.28|52.54|50.34|52.59|50.39|52.45|50.25|0
1705991100000|2024-01-23 06:25:00|52.58|50.38|52.54|50.34|52.58|50.38|52.5|50.3|0
1705991400000|2024-01-23 06:30:00|52.56|50.36|52.49|50.29|52.67|50.47|52.49|50.29|0
1705991700000|2024-01-23 06:35:00|52.54|50.34|52.54|50.34|52.63|50.43|52.52|50.32|0
1705992000000|2024-01-23 06:40:00|52.49|50.29|52.58|50.38|52.62|50.42|52.49|50.29|0
1705992300000|2024-01-23 06:45:00|52.56|50.36|52.36|50.16|52.56|50.36|52.31|50.11|0
1705992600000|2024-01-23 06:50:00|52.34|50.14|52.51|50.31|52.53|50.33|52.34|50.14|0
1705992900000|2024-01-23 06:55:00|52.49|50.29|52.4|50.2|52.49|50.29|52.36|50.16|0
1705993200000|2024-01-23 07:00:00|52.33|50.13|52.14|49.94|52.4|50.2|52.09|49.89|0
1705993500000|2024-01-23 07:05:00|52.09|49.89|52.13|49.93|52.14|49.94|52.05|49.85|0
1705993800000|2024-01-23 07:10:00|52.09|49.89|52|49.8|52.16|49.96|52|49.8|0
1705994100000|2024-01-23 07:15:00|52.05|49.85|52.04|49.84|52.13|49.93|51.96|49.76|0
1705994400000|2024-01-23 07:20:00|52.09|49.89|52.17|49.97|52.22|50.02|52.04|49.84|0
1705994700000|2024-01-23 07:25:00|52.26|50.06|52.08|49.88|52.26|50.06|52.04|49.84|0
1705995000000|2024-01-23 07:30:00|52.13|49.93|52.3|50.1|52.32|50.12|52.08|49.88|0
1705995300000|2024-01-23 07:35:00|52.34|50.14|52.13|49.93|52.34|50.14|52.13|49.93|0
1705995600000|2024-01-23 07:40:00|52.17|49.97|52.25|50.05|52.3|50.1|52.12|49.92|0
1705995900000|2024-01-23 07:45:00|52.28|50.08|52.34|50.14|52.36|50.16|52.21|50.01|0
1705996200000|2024-01-23 07:50:00|52.3|50.1|52.25|50.05|52.34|50.14|52.16|49.96|0
1705996500000|2024-01-23 07:55:00|52.21|50.01|52.16|49.96|52.34|50.14|52.12|49.92|0
1705996800000|2024-01-23 08:00:00|52.21|50.01|52.21|50.01|52.29|50.09|51.95|49.75|0
1705997100000|2024-01-23 08:05:00|52.16|49.96|52.16|49.96|52.2|50|51.9|49.7|0
1705997400000|2024-01-23 08:10:00|52.12|49.92|52.55|50.35|52.55|50.35|52.12|49.92|0
1705997700000|2024-01-23 08:15:00|52.51|50.31|52.77|50.57|52.86|50.66|52.51|50.31|0
1705998000000|2024-01-23 08:20:00|52.72|50.52|53.03|50.83|53.08|50.88|52.72|50.52|0
1705998300000|2024-01-23 08:25:00|52.99|50.79|53.03|50.83|53.08|50.88|52.94|50.74|0
1705998600000|2024-01-23 08:30:00|53.01|50.81|52.81|50.61|53.03|50.83|52.81|50.61|0
1705998900000|2024-01-23 08:35:00|52.85|50.65|53.07|50.87|53.12|50.92|52.85|50.65|0
1705999200000|2024-01-23 08:40:00|53.12|50.92|53.07|50.87|53.36|51.16|52.94|50.74|0
1705999500000|2024-01-23 08:45:00|53.11|50.91|53.16|50.96|53.2|51|53.03|50.83|0
1705999800000|2024-01-23 08:50:00|53.2|51|53.2|51|53.24|51.04|53.07|50.87|0
1706000100000|2024-01-23 08:55:00|53.18|50.98|53.11|50.91|53.24|51.04|53.11|50.91|0
1706000400000|2024-01-23 09:00:00|53.15|50.95|53.04|50.84|53.15|50.95|52.84|50.64|0
1706000700000|2024-01-23 09:05:00|53.06|50.86|52.93|50.73|53.13|50.93|52.93|50.73|0
1706001000000|2024-01-23 09:10:00|52.91|50.71|52.66|50.46|52.93|50.73|52.62|50.42|0
1706001300000|2024-01-23 09:15:00|52.71|50.51|52.62|50.42|52.75|50.55|52.53|50.33|0
1706001600000|2024-01-23 09:20:00|52.57|50.37|52.35|50.15|52.66|50.46|52.35|50.15|0
1706001900000|2024-01-23 09:25:00|52.38|50.18|52.62|50.42|52.66|50.46|52.33|50.13|0
1706002200000|2024-01-23 09:30:00|52.53|50.33|52.53|50.33|52.7|50.5|52.4|50.2|0
1706002500000|2024-01-23 09:35:00|52.57|50.37|52.48|50.28|52.68|50.48|52.44|50.24|0
1706002800000|2024-01-23 09:40:00|52.52|50.32|52.39|50.19|52.57|50.37|52.39|50.19|0
1706003100000|2024-01-23 09:45:00|52.44|50.24|52.39|50.19|52.52|50.32|52.35|50.15|0
1706003400000|2024-01-23 09:50:00|52.43|50.23|52.52|50.32|52.56|50.36|52.39|50.19|0
1706003700000|2024-01-23 09:55:00|52.56|50.36|52.54|50.34|52.56|50.36|52.39|50.19|0
1706004000000|2024-01-23 10:00:00|52.52|50.32|52.74|50.54|52.74|50.54|52.52|50.32|0
1706004300000|2024-01-23 10:05:00|52.78|50.58|53.07|50.87|53.09|50.89|52.74|50.54|0
1706004600000|2024-01-23 10:10:00|53.04|50.84|53|50.8|53.18|50.98|52.95|50.75|0
1706004900000|2024-01-23 10:15:00|53.02|50.82|52.82|50.62|53.09|50.89|52.78|50.58|0
1706005200000|2024-01-23 10:20:00|52.84|50.64|52.77|50.57|52.84|50.64|52.69|50.49|0
1706005500000|2024-01-23 10:25:00|52.73|50.53|52.73|50.53|52.77|50.57|52.64|50.44|0
1706005800000|2024-01-23 10:30:00|52.77|50.57|52.86|50.66|52.86|50.66|52.6|50.4|0
1706006100000|2024-01-23 10:35:00|52.9|50.7|52.9|50.7|52.99|50.79|52.81|50.61|0
1706006400000|2024-01-23 10:40:00|52.86|50.66|52.81|50.61|52.88|50.68|52.55|50.35|0
1706006700000|2024-01-23 10:45:00|52.79|50.59|52.72|50.52|52.81|50.61|52.63|50.43|0
1706007000000|2024-01-23 10:50:00|52.77|50.57|52.85|50.65|52.85|50.65|52.68|50.48|0
1706007300000|2024-01-23 10:55:00|52.9|50.7|52.81|50.61|52.94|50.74|52.76|50.56|0
1706007600000|2024-01-23 11:00:00|52.76|50.56|52.63|50.43|52.85|50.65|52.59|50.39|0
1706007900000|2024-01-23 11:05:00|52.59|50.39|52.5|50.3|52.59|50.39|52.43|50.23|0
1706008200000|2024-01-23 11:10:00|52.45|50.25|52.45|50.25|52.58|50.38|52.45|50.25|0
1706008500000|2024-01-23 11:15:00|52.5|50.3|52.58|50.38|52.58|50.38|52.45|50.25|0
1706008800000|2024-01-23 11:20:00|52.67|50.47|52.8|50.6|52.93|50.73|52.54|50.34|0
1706009100000|2024-01-23 11:25:00|52.84|50.64|52.89|50.69|52.93|50.73|52.76|50.56|0
1706009400000|2024-01-23 11:30:00|52.93|50.73|52.8|50.6|52.95|50.75|52.75|50.55|0
1706009700000|2024-01-23 11:35:00|52.75|50.55|52.53|50.33|52.75|50.55|52.53|50.33|0
1706010000000|2024-01-23 11:40:00|52.58|50.38|52.53|50.33|52.71|50.51|52.49|50.29|0
1706010300000|2024-01-23 11:45:00|52.57|50.37|52.62|50.42|52.66|50.46|52.51|50.31|0
1706010600000|2024-01-23 11:50:00|52.57|50.37|52.53|50.33|52.7|50.5|52.53|50.33|0
1706010900000|2024-01-23 11:55:00|52.57|50.37|52.39|50.19|52.57|50.37|52.35|50.15|0
1706011200000|2024-01-23 12:00:00|52.35|50.15|52.39|50.19|52.52|50.32|52.35|50.15|0
1706011500000|2024-01-23 12:05:00|52.35|50.15|52.26|50.06|52.39|50.19|52.26|50.06|0
1706011800000|2024-01-23 12:10:00|52.22|50.02|52.21|50.01|52.3|50.1|52.13|49.93|0
1706012100000|2024-01-23 12:15:00|52.26|50.06|52.21|50.01|52.43|50.23|52.21|50.01|0
1706012400000|2024-01-23 12:20:00|52.17|49.97|52.17|49.97|52.21|50.01|52.08|49.88|0
1706012700000|2024-01-23 12:25:00|52.21|50.01|52.3|50.1|52.34|50.14|52.21|50.01|0
1706013000000|2024-01-23 12:30:00|52.32|50.12|52.21|50.01|52.34|50.14|52.17|49.97|0
1706013300000|2024-01-23 12:35:00|52.23|50.03|52.08|49.88|52.3|50.1|52.08|49.88|0
1706013600000|2024-01-23 12:40:00|52.03|49.83|52.34|50.14|52.38|50.18|51.95|49.75|0
1706013900000|2024-01-23 12:45:00|52.29|50.09|52.38|50.18|52.42|50.22|52.27|50.07|0
1706014200000|2024-01-23 12:50:00|52.33|50.13|52.12|49.92|52.42|50.22|52.12|49.92|0
1706014500000|2024-01-23 12:55:00|52.07|49.87|51.98|49.78|52.07|49.87|51.94|49.74|0
1706014800000|2024-01-23 13:00:00|52.01|49.81|51.72|49.52|52.01|49.81|51.72|49.52|0
1706015100000|2024-01-23 13:05:00|51.68|49.48|51.81|49.61|51.89|49.69|51.68|49.48|0
1706015400000|2024-01-23 13:10:00|51.76|49.56|51.94|49.74|52.11|49.91|51.76|49.56|0
1706015700000|2024-01-23 13:15:00|51.89|49.69|51.89|49.69|51.94|49.74|51.76|49.56|0
1706016000000|2024-01-23 13:20:00|51.85|49.65|51.59|49.39|51.87|49.67|51.5|49.3|0
1706016300000|2024-01-23 13:25:00|51.63|49.43|51.28|49.08|51.63|49.43|51.28|49.08|0
1706016600000|2024-01-23 13:30:00|51.33|49.13|51.41|49.21|51.58|49.38|51.28|49.08|0
1706016900000|2024-01-23 13:35:00|51.37|49.17|50.94|48.74|51.37|49.17|50.9|48.7|0
1706017200000|2024-01-23 13:40:00|50.98|48.78|50.85|48.65|51|48.8|50.77|48.57|0
1706017500000|2024-01-23 13:45:00|50.81|48.61|51.06|48.86|51.23|49.03|50.81|48.61|0
1706017800000|2024-01-23 13:50:00|51.11|48.91|51.15|48.95|51.23|49.03|51.02|48.82|0
1706018100000|2024-01-23 13:55:00|51.19|48.99|51.32|49.12|51.4|49.2|51.15|48.95|0
1706018400000|2024-01-23 14:00:00|51.36|49.16|51.53|49.33|51.53|49.33|51.32|49.12|0
1706018700000|2024-01-23 14:05:00|51.49|49.29|51.83|49.63|51.83|49.63|51.44|49.24|0
1706019000000|2024-01-23 14:10:00|51.79|49.59|51.57|49.37|51.79|49.59|51.53|49.33|0
1706019300000|2024-01-23 14:15:00|51.61|49.41|51.74|49.54|51.83|49.63|51.57|49.37|0
1706019600000|2024-01-23 14:20:00|51.76|49.56|52.09|49.89|52.13|49.93|51.76|49.56|0
1706019900000|2024-01-23 14:25:00|52.04|49.84|51.78|49.58|52.26|50.06|51.61|49.41|0
1706020200000|2024-01-23 14:30:00|51.83|49.63|52.48|50.28|52.52|50.32|51.18|48.98|0
1706020500000|2024-01-23 14:35:00|52.43|50.23|51.54|49.34|52.61|50.41|51.11|48.91|0
1706020800000|2024-01-23 14:40:00|51.5|49.3|51.67|49.47|51.89|49.69|51.28|49.08|0
1706021100000|2024-01-23 14:45:00|51.71|49.51|51.58|49.38|51.91|49.71|51.54|49.34|0
1706021400000|2024-01-23 14:50:00|51.54|49.34|51.49|49.29|51.8|49.6|51.32|49.12|0
1706021700000|2024-01-23 14:55:00|51.45|49.25|51.45|49.25|51.66|49.46|51.27|49.07|0
1706022000000|2024-01-23 15:00:00|51.4|49.2|51.79|49.59|51.79|49.59|51.14|48.94|0
1706022300000|2024-01-23 15:05:00|51.75|49.55|51.57|49.37|51.96|49.76|51.27|49.07|0
1706022600000|2024-01-23 15:10:00|51.6|49.4|50.42|48.22|51.7|49.5|50.38|48.18|0
1706022900000|2024-01-23 15:15:00|50.38|48.18|50.42|48.22|50.76|48.56|50.27|48.07|0
1706023200000|2024-01-23 15:20:00|50.46|48.26|52|49.8|52.26|50.06|50.11|47.91|0
1706023500000|2024-01-23 15:25:00|51.96|49.76|51.61|49.41|52.13|49.93|51.43|49.23|0
1706023800000|2024-01-23 15:30:00|51.56|49.36|52.26|50.06|52.3|50.1|51.56|49.36|0
1706024100000|2024-01-23 15:35:00|52.22|50.02|51.91|49.71|52.3|50.1|51.84|49.64|0
1706024400000|2024-01-23 15:40:00|51.86|49.66|52.43|50.23|52.48|50.28|51.82|49.62|0
1706024700000|2024-01-23 15:45:00|52.39|50.19|52.01|49.81|52.74|50.54|51.92|49.72|0
1706025000000|2024-01-23 15:50:00|52.05|49.85|52.36|50.16|52.49|50.29|52.05|49.85|0
1706025300000|2024-01-23 15:55:00|52.27|50.07|52.18|49.98|52.4|50.2|51.96|49.76|0
1706025600000|2024-01-23 16:00:00|52.09|49.89|51.83|49.63|52.2|50|51.74|49.54|0
1706025900000|2024-01-23 16:05:00|51.91|49.71|51.33|49.13|51.91|49.71|51.27|49.07|0
1706026200000|2024-01-23 16:10:00|51.38|49.18|51.63|49.43|51.68|49.48|51.03|48.83|0
1706026500000|2024-01-23 16:15:00|51.59|49.39|51.98|49.78|52.2|50|51.5|49.3|0
1706026800000|2024-01-23 16:20:00|52.03|49.83|52.07|49.87|52.11|49.91|51.72|49.52|0
1706027100000|2024-01-23 16:25:00|52.05|49.85|52.07|49.87|52.33|50.13|51.98|49.78|0
1706027400000|2024-01-23 16:30:00|52.16|49.96|52.33|50.13|52.37|50.17|52.11|49.91|0
1706027700000|2024-01-23 16:35:00|52.37|50.17|52.06|49.86|52.37|50.17|51.98|49.78|0
1706028000000|2024-01-23 16:40:00|52.02|49.82|51.76|49.56|52.28|50.08|51.76|49.56|0
1706028300000|2024-01-23 16:45:00|51.8|49.6|51.97|49.77|51.97|49.77|51.54|49.34|0
1706028600000|2024-01-23 16:50:00|51.93|49.73|51.49|49.29|51.95|49.75|51.49|49.29|0
1706028900000|2024-01-23 16:55:00|51.54|49.34|51.32|49.12|51.67|49.47|51.27|49.07|0
1706029200000|2024-01-23 17:00:00|51.27|49.07|51.53|49.33|51.66|49.46|51.23|49.03|0
1706029500000|2024-01-23 17:05:00|51.58|49.38|51.44|49.24|51.71|49.51|51.4|49.2|0
1706029800000|2024-01-23 17:10:00|51.42|49.22|51.49|49.29|51.7|49.5|51.27|49.07|0
1706030100000|2024-01-23 17:15:00|51.53|49.33|51.57|49.37|51.79|49.59|51.48|49.28|0
1706030400000|2024-01-23 17:20:00|51.61|49.41|51.96|49.76|52.05|49.85|51.53|49.33|0
1706030700000|2024-01-23 17:25:00|51.92|49.72|51.79|49.59|52.01|49.81|51.66|49.46|0
1706031000000|2024-01-23 17:30:00|51.74|49.54|51.87|49.67|51.87|49.67|51.57|49.37|0
1706031300000|2024-01-23 17:35:00|51.83|49.63|51.38|49.18|52|49.8|51.29|49.09|0
1706031600000|2024-01-23 17:40:00|51.33|49.13|51.27|49.07|51.51|49.31|51.2|49|0
1706031900000|2024-01-23 17:45:00|51.29|49.09|51.11|48.91|51.29|49.09|50.9|48.7|0
1706032200000|2024-01-23 17:50:00|51.07|48.87|50.46|48.26|51.07|48.87|50.46|48.26|0
1706032500000|2024-01-23 17:55:00|50.51|48.31|50.21|48.01|50.55|48.35|50.08|47.88|0
1706032800000|2024-01-23 18:00:00|50.12|47.92|50.33|48.13|50.42|48.22|50.12|47.92|0
1706033100000|2024-01-23 18:05:00|50.38|48.18|50.55|48.35|50.63|48.43|50.33|48.13|0
1706033400000|2024-01-23 18:10:00|50.5|48.3|50.46|48.26|50.59|48.39|50.29|48.09|0
1706033700000|2024-01-23 18:15:00|50.44|48.24|50.26|48.06|50.5|48.3|50.16|47.96|0
1706034000000|2024-01-23 18:20:00|50.24|48.04|50.37|48.17|50.37|48.17|50.07|47.87|0
1706034300000|2024-01-23 18:25:00|50.41|48.21|50.45|48.25|50.48|48.28|50.15|47.95|0
1706034600000|2024-01-23 18:30:00|50.41|48.21|50.58|48.38|50.75|48.55|50.33|48.13|0
1706034900000|2024-01-23 18:35:00|50.62|48.42|50.67|48.47|50.73|48.53|50.49|48.29|0
1706035200000|2024-01-23 18:40:00|50.62|48.42|50.49|48.29|50.75|48.55|50.45|48.25|0
1706035500000|2024-01-23 18:45:00|50.54|48.34|50.23|48.03|50.54|48.34|50.11|47.91|0
1706035800000|2024-01-23 18:50:00|50.19|47.99|50.06|47.86|50.28|48.08|49.98|47.78|0
1706036100000|2024-01-23 18:55:00|50.04|47.84|50.06|47.86|50.4|48.2|49.98|47.78|0
1706036400000|2024-01-23 19:00:00|50.02|47.82|50.19|47.99|50.23|48.03|49.89|47.69|0
1706036700000|2024-01-23 19:05:00|50.23|48.03|50.29|48.09|50.44|48.24|50.23|48.03|0
1706037000000|2024-01-23 19:10:00|50.31|48.11|50.23|48.03|50.36|48.16|49.97|47.77|0
1706037300000|2024-01-23 19:15:00|50.27|48.07|50.31|48.11|50.48|48.28|50.18|47.98|0
1706037600000|2024-01-23 19:20:00|50.35|48.15|50.35|48.15|50.44|48.24|50.22|48.02|0
1706037900000|2024-01-23 19:25:00|50.31|48.11|50.31|48.11|50.61|48.41|50.31|48.11|0
1706038200000|2024-01-23 19:30:00|50.26|48.06|50.48|48.28|50.61|48.41|50.26|48.06|0
1706038500000|2024-01-23 19:35:00|50.43|48.23|50.09|47.89|50.52|48.32|50.05|47.85|0
1706038800000|2024-01-23 19:40:00|50.05|47.85|49.92|47.72|50.09|47.89|49.83|47.63|0
1706039100000|2024-01-23 19:45:00|49.83|47.63|49.62|47.42|49.83|47.63|49.33|47.13|0
1706039400000|2024-01-23 19:50:00|49.58|47.38|49.49|47.29|49.83|47.63|49.49|47.29|0
1706039700000|2024-01-23 19:55:00|49.45|47.25|49.41|47.21|49.45|47.25|49.15|46.95|0
1706040000000|2024-01-23 20:00:00|49.36|47.16|49.4|47.2|49.62|47.42|49.2|47|0
1706040300000|2024-01-23 20:05:00|49.36|47.16|49.19|46.99|49.49|47.29|48.98|46.78|0
1706040600000|2024-01-23 20:10:00|49.11|46.91|48.52|46.32|49.11|46.91|48.4|46.2|0
1706040900000|2024-01-23 20:15:00|48.48|46.28|48.52|46.32|48.86|46.66|48.44|46.24|0
1706041200000|2024-01-23 20:20:00|48.48|46.28|49.17|46.97|49.72|47.52|48.36|46.16|0
1706041500000|2024-01-23 20:25:00|49.21|47.01|49.25|47.05|49.42|47.22|49.13|46.93|0
1706041800000|2024-01-23 20:30:00|49.3|47.1|49.42|47.22|49.46|47.26|49.13|46.93|0
1706042100000|2024-01-23 20:35:00|49.46|47.26|49.67|47.47|49.72|47.52|49.46|47.26|0
1706042400000|2024-01-23 20:40:00|49.71|47.51|49.33|47.13|49.8|47.6|49.29|47.09|0
1706042700000|2024-01-23 20:45:00|49.29|47.09|49.21|47.01|49.59|47.39|49.05|46.85|0
1706043000000|2024-01-23 20:50:00|49.17|46.97|48.4|46.2|49.17|46.97|48.4|46.2|0
1706043300000|2024-01-23 20:55:00|48.42|46.22|48.46|46.26|48.54|46.34|48.11|45.91|0
1706043600000|2024-01-23 21:00:00|48.42|46.22|48.58|46.38|48.95|46.75|48.29|46.09|0
1706043900000|2024-01-23 21:05:00|48.62|46.42|48.62|46.42|48.83|46.63|48.5|46.3|0
1706044200000|2024-01-23 21:10:00|48.66|46.46|48.16|45.96|48.66|46.46|48.16|45.96|0
1706044500000|2024-01-23 21:15:00|48.26|45.86|48.14|45.74|48.34|45.94|48.1|45.7|0
1706044800000|2024-01-23 21:20:00|48.18|45.78|48.3|45.9|48.34|45.94|48.18|45.78|0
1706045100000|2024-01-23 21:25:00|48.28|45.88|48.09|45.69|48.3|45.9|48.09|45.69|0
1706045400000|2024-01-23 21:30:00|48.14|45.74|48.01|45.61|48.14|45.74|48.01|45.61|0
1706045700000|2024-01-23 21:35:00|48.03|45.63|48.05|45.65|48.09|45.69|48.03|45.63|0
1706046000000|2024-01-23 21:40:00|48.01|45.61|47.8|45.4|48.05|45.65|47.8|45.4|0
1706046300000|2024-01-23 21:45:00|47.84|45.44|47.8|45.4|47.93|45.53|47.68|45.28|0
1706046600000|2024-01-23 21:50:00|47.76|45.36|47.76|45.36|47.8|45.4|47.68|45.28|0
1706046900000|2024-01-23 21:55:00|47.8|45.4|47.82|45.42|47.84|45.44|47.74|45.34|0
1706047200000|2024-01-23 22:00:00|47.8|45.4|47.78|45.38|47.94|45.54|47.78|45.38|0
1706047500000|2024-01-23 22:05:00|47.77|45.37|47.94|45.54|47.95|45.55|47.77|45.37|0
1706047800000|2024-01-23 22:10:00|47.95|45.55|47.99|45.59|48.04|45.64|47.88|45.48|0
1706048100000|2024-01-23 22:15:00|48.01|45.61|47.93|45.53|48.01|45.61|47.89|45.49|0
1706048400000|2024-01-23 22:20:00|47.87|45.47|47.85|45.45|47.89|45.49|47.81|45.41|0
1706048700000|2024-01-23 22:25:00|47.84|45.44|47.8|45.4|47.88|45.48|47.76|45.36|0
1706049000000|2024-01-23 22:30:00|47.78|45.38|47.81|45.41|47.84|45.44|47.78|45.38|0
1706049300000|2024-01-23 22:35:00|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1706049600000|2024-01-23 22:40:00|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1706049900000|2024-01-23 22:45:00|47.84|45.44|47.84|45.44|47.84|45.44|47.83|45.43|0
1706050500000|2024-01-23 22:55:00|47.86|45.46|47.84|45.44|47.86|45.46|47.81|45.41|0
1706050800000|2024-01-23 23:00:00|47.76|45.36|47.54|45.14|47.84|45.44|47.52|45.12|0
1706051100000|2024-01-23 23:05:00|47.5|45.1|47.29|44.89|47.5|45.1|47.21|44.81|0
1706051400000|2024-01-23 23:10:00|47.25|44.85|47.17|44.77|47.33|44.93|47.09|44.69|0
1706051700000|2024-01-23 23:15:00|47.21|44.81|47.29|44.89|47.29|44.89|47.13|44.73|0
1706052000000|2024-01-23 23:20:00|47.27|44.87|47.17|44.77|47.27|44.87|47.17|44.77|0
1706052300000|2024-01-23 23:25:00|47.21|44.81|47.25|44.85|47.27|44.87|47.21|44.81|0
1706052600000|2024-01-23 23:30:00|47.2|44.8|47.24|44.84|47.29|44.89|47.16|44.76|0
1706052900000|2024-01-23 23:35:00|47.2|44.8|47.16|44.76|47.24|44.84|47.12|44.72|0
1706053200000|2024-01-23 23:40:00|47.14|44.74|47.2|44.8|47.2|44.8|47.08|44.68|0
1706053500000|2024-01-23 23:45:00|47.22|44.82|47.24|44.84|47.28|44.88|47.2|44.8|0
1706053800000|2024-01-23 23:50:00|47.26|44.86|47.24|44.84|47.28|44.88|47.24|44.84|0
1706054100000|2024-01-23 23:55:00|47.2|44.8|47.2|44.8|47.24|44.84|47.16|44.76|0
1706054400000|2024-01-24 00:00:00|47.24|44.84|47.24|44.84|47.28|44.88|47.2|44.8|0
1706054700000|2024-01-24 00:05:00|47.26|44.86|47.27|44.87|47.36|44.96|47.23|44.83|0
1706055000000|2024-01-24 00:10:00|47.23|44.83|47.31|44.91|47.31|44.91|47.23|44.83|0
1706055300000|2024-01-24 00:15:00|47.35|44.95|47.23|44.83|47.35|44.95|47.19|44.79|0
1706055600000|2024-01-24 00:20:00|47.19|44.79|47.27|44.87|47.27|44.87|47.19|44.79|0
1706055900000|2024-01-24 00:25:00|47.29|44.89|47.35|44.95|47.37|44.97|47.29|44.89|0
1706056200000|2024-01-24 00:30:00|47.31|44.91|47.39|44.99|47.39|44.99|47.25|44.85|0
1706056500000|2024-01-24 00:35:00|47.35|44.95|47.39|44.99|47.39|44.99|47.35|44.95|0
1706056800000|2024-01-24 00:40:00|47.35|44.95|47.26|44.86|47.35|44.95|47.26|44.86|0
1706057100000|2024-01-24 00:45:00|47.28|44.88|47.22|44.82|47.3|44.9|47.22|44.82|0
1706057400000|2024-01-24 00:50:00|47.18|44.78|47.06|44.66|47.18|44.78|47.06|44.66|0
1706057700000|2024-01-24 00:55:00|47.1|44.7|47.06|44.66|47.14|44.74|46.94|44.54|0
1706058000000|2024-01-24 01:00:00|47.1|44.7|47.38|44.98|47.42|45.02|47.06|44.66|0
1706058300000|2024-01-24 01:05:00|47.4|45|47.42|45.02|47.42|45.02|47.38|44.98|0
1706058600000|2024-01-24 01:10:00|47.38|44.98|47.34|44.94|47.38|44.98|47.25|44.85|0
1706058900000|2024-01-24 01:15:00|47.38|44.98|47.37|44.97|47.46|45.06|47.3|44.9|0
1706059200000|2024-01-24 01:20:00|47.33|44.93|47.33|44.93|47.42|45.02|47.25|44.85|0
1706059500000|2024-01-24 01:25:00|47.29|44.89|47.21|44.81|47.29|44.89|47.21|44.81|0
1706059800000|2024-01-24 01:30:00|47.07|44.87|47.89|45.69|48.63|46.43|47.03|44.83|0
1706060100000|2024-01-24 01:35:00|47.93|45.73|48.01|45.81|48.01|45.81|47.93|45.73|0
1706060400000|2024-01-24 01:40:00|48.05|45.85|48.09|45.89|48.09|45.89|47.92|45.72|0
1706060700000|2024-01-24 01:45:00|48.05|45.85|48.04|45.84|48.17|45.97|48.04|45.84|0
1706061000000|2024-01-24 01:50:00|48.09|45.89|48.04|45.84|48.09|45.89|48|45.8|0
1706061300000|2024-01-24 01:55:00|48|45.8|48.08|45.88|48.16|45.96|48|45.8|0
1706061600000|2024-01-24 02:00:00|48.12|45.92|48.12|45.92|48.14|45.94|47.96|45.76|0
1706061900000|2024-01-24 02:05:00|48.16|45.96|48.04|45.84|48.24|46.04|48.04|45.84|0
1706062200000|2024-01-24 02:10:00|48.08|45.88|48.16|45.96|48.2|46|48.04|45.84|0
1706062500000|2024-01-24 02:15:00|48.18|45.98|48.24|46.04|48.28|46.08|48.18|45.98|0
1706062800000|2024-01-24 02:20:00|48.28|46.08|48.12|45.92|48.28|46.08|48.12|45.92|0
1706063100000|2024-01-24 02:25:00|48.07|45.87|48.03|45.83|48.12|45.92|48.03|45.83|0
1706063400000|2024-01-24 02:30:00|48.07|45.87|48.03|45.83|48.07|45.87|48.03|45.83|0
1706063700000|2024-01-24 02:35:00|47.99|45.79|48.07|45.87|48.11|45.91|47.95|45.75|0
1706064000000|2024-01-24 02:40:00|48.03|45.83|48.03|45.83|48.11|45.91|47.99|45.79|0
1706064300000|2024-01-24 02:45:00|48.07|45.87|47.99|45.79|48.07|45.87|47.95|45.75|0
1706064600000|2024-01-24 02:50:00|48.03|45.83|47.96|45.76|48.03|45.83|47.94|45.74|0
1706064900000|2024-01-24 02:55:00|47.94|45.74|47.9|45.7|47.98|45.78|47.9|45.7|0
1706065200000|2024-01-24 03:00:00|47.88|45.68|47.86|45.66|47.94|45.74|47.86|45.66|0
1706065500000|2024-01-24 03:05:00|47.9|45.7|47.86|45.66|47.9|45.7|47.82|45.62|0
1706065800000|2024-01-24 03:10:00|47.82|45.62|47.78|45.58|47.94|45.74|47.78|45.58|0
1706066100000|2024-01-24 03:15:00|47.77|45.57|47.65|45.45|47.77|45.57|47.61|45.41|0
1706066400000|2024-01-24 03:20:00|47.69|45.49|47.61|45.41|47.73|45.53|47.57|45.37|0
1706066700000|2024-01-24 03:25:00|47.65|45.45|47.73|45.53|47.73|45.53|47.61|45.41|0
1706067000000|2024-01-24 03:30:00|47.75|45.55|47.65|45.45|47.75|45.55|47.65|45.45|0
1706067300000|2024-01-24 03:35:00|47.69|45.49|47.65|45.45|47.69|45.49|47.65|45.45|0
1706067600000|2024-01-24 03:40:00|47.63|45.43|47.69|45.49|47.73|45.53|47.63|45.43|0
1706067900000|2024-01-24 03:45:00|47.71|45.51|47.72|45.52|47.77|45.57|47.71|45.51|0
1706068200000|2024-01-24 03:50:00|47.68|45.48|47.8|45.6|47.84|45.64|47.68|45.48|0
1706068500000|2024-01-24 03:55:00|47.84|45.64|47.76|45.56|47.84|45.64|47.76|45.56|0
1706068800000|2024-01-24 04:00:00|47.72|45.52|47.76|45.56|47.76|45.56|47.72|45.52|0
1706069100000|2024-01-24 04:05:00|47.8|45.6|47.76|45.56|47.8|45.6|47.72|45.52|0
1706069400000|2024-01-24 04:10:00|47.78|45.58|47.84|45.64|47.84|45.64|47.76|45.56|0
1706069700000|2024-01-24 04:15:00|47.8|45.6|47.8|45.6|47.8|45.6|47.76|45.56|0
1706070000000|2024-01-24 04:20:00|47.84|45.64|47.71|45.51|47.84|45.64|47.71|45.51|0
1706070300000|2024-01-24 04:25:00|47.75|45.55|47.71|45.51|47.75|45.55|47.71|45.51|0
1706070600000|2024-01-24 04:30:00|47.73|45.53|47.75|45.55|47.75|45.55|47.71|45.51|0
1706070900000|2024-01-24 04:35:00|47.71|45.51|47.71|45.51|47.75|45.55|47.67|45.47|0
1706071200000|2024-01-24 04:40:00|47.75|45.55|47.71|45.51|47.75|45.55|47.67|45.47|0
1706071500000|2024-01-24 04:45:00|47.67|45.47|47.71|45.51|47.71|45.51|47.67|45.47|0
1706071800000|2024-01-24 04:50:00|47.73|45.53|47.79|45.59|47.79|45.59|47.73|45.53|0
1706072100000|2024-01-24 04:55:00|47.74|45.54|47.7|45.5|47.79|45.59|47.7|45.5|0
1706072400000|2024-01-24 05:00:00|47.74|45.54|47.7|45.5|47.78|45.58|47.7|45.5|0
1706072700000|2024-01-24 05:05:00|47.74|45.54|47.7|45.5|47.78|45.58|47.66|45.46|0
1706073000000|2024-01-24 05:10:00|47.68|45.48|47.7|45.5|47.74|45.54|47.66|45.46|0
1706073300000|2024-01-24 05:15:00|47.74|45.54|47.74|45.54|47.78|45.58|47.7|45.5|0
1706073600000|2024-01-24 05:20:00|47.72|45.52|47.7|45.5|47.74|45.54|47.66|45.46|0
1706073900000|2024-01-24 05:25:00|47.68|45.48|47.49|45.29|47.7|45.5|47.49|45.29|0
1706074200000|2024-01-24 05:30:00|47.45|45.25|47.37|45.17|47.49|45.29|47.37|45.17|0
1706074500000|2024-01-24 05:35:00|47.39|45.19|47.29|45.09|47.41|45.21|47.21|45.01|0
1706074800000|2024-01-24 05:40:00|47.33|45.13|47.33|45.13|47.33|45.13|47.25|45.05|0
1706075100000|2024-01-24 05:45:00|47.37|45.17|47.37|45.17|47.41|45.21|47.37|45.17|0
1706075400000|2024-01-24 05:50:00|47.36|45.16|47.4|45.2|47.45|45.25|47.36|45.16|0
1706075700000|2024-01-24 05:55:00|47.44|45.24|47.44|45.24|47.44|45.24|47.36|45.16|0
1706076000000|2024-01-24 06:00:00|47.4|45.2|47.32|45.12|47.48|45.28|47.24|45.04|0
1706076300000|2024-01-24 06:05:00|47.28|45.08|47.32|45.12|47.32|45.12|47.2|45|0
1706076600000|2024-01-24 06:10:00|47.28|45.08|47.24|45.04|47.32|45.12|47.2|45|0
1706076900000|2024-01-24 06:15:00|47.2|45|47.2|45|47.24|45.04|47.16|44.96|0
1706077200000|2024-01-24 06:20:00|47.24|45.04|47.11|44.91|47.28|45.08|47.11|44.91|0
1706077500000|2024-01-24 06:25:00|47.15|44.95|47.27|45.07|47.27|45.07|47.11|44.91|0
1706077800000|2024-01-24 06:30:00|47.23|45.03|47.35|45.15|47.35|45.15|47.23|45.03|0
1706078100000|2024-01-24 06:35:00|47.31|45.11|47.15|44.95|47.35|45.15|47.15|44.95|0
1706078400000|2024-01-24 06:40:00|47.19|44.99|47.15|44.95|47.23|45.03|47.15|44.95|0
1706078700000|2024-01-24 06:45:00|47.19|44.99|47.11|44.91|47.21|45.01|47.11|44.91|0
1706079000000|2024-01-24 06:50:00|47.09|44.89|46.98|44.78|47.15|44.95|46.9|44.7|0
1706079300000|2024-01-24 06:55:00|46.94|44.74|47.18|44.98|47.18|44.98|46.94|44.74|0
1706079600000|2024-01-24 07:00:00|47.22|45.02|47.06|44.86|47.26|45.06|47.06|44.86|0
1706079900000|2024-01-24 07:05:00|47.02|44.82|46.98|44.78|47.04|44.84|46.86|44.66|0
1706080200000|2024-01-24 07:10:00|46.94|44.74|46.98|44.78|47.02|44.82|46.9|44.7|0
1706080500000|2024-01-24 07:15:00|46.96|44.76|46.98|44.78|47.06|44.86|46.94|44.74|0
1706080800000|2024-01-24 07:20:00|47.02|44.82|46.9|44.7|47.06|44.86|46.86|44.66|0
1706081100000|2024-01-24 07:25:00|46.86|44.66|46.89|44.69|47.01|44.81|46.86|44.66|0
1706081400000|2024-01-24 07:30:00|46.85|44.65|46.81|44.61|46.87|44.67|46.77|44.57|0
1706081700000|2024-01-24 07:35:00|46.77|44.57|46.49|44.29|46.77|44.57|46.49|44.29|0
1706082000000|2024-01-24 07:40:00|46.45|44.25|46.21|44.01|46.49|44.29|46.21|44.01|0
1706082300000|2024-01-24 07:45:00|46.25|44.05|46.37|44.17|46.49|44.29|46.25|44.05|0
1706082600000|2024-01-24 07:50:00|48.03|45.83|46.36|44.16|48.03|45.83|45.84|43.64|0
1706082900000|2024-01-24 07:55:00|46.32|44.12|46.28|44.08|46.48|44.28|46.24|44.04|0
1706083200000|2024-01-24 08:00:00|46.2|44|46.24|44.04|46.28|44.08|46.04|43.84|0
1706083500000|2024-01-24 08:05:00|46.2|44|46.26|44.06|46.32|44.12|46.08|43.88|0
1706083800000|2024-01-24 08:10:00|46.28|44.08|46.2|44|46.28|44.08|46.08|43.88|0
1706084100000|2024-01-24 08:15:00|46.16|43.96|46.12|43.92|46.28|44.08|46.04|43.84|0
1706084400000|2024-01-24 08:20:00|46.16|43.96|46.23|44.03|46.23|44.03|46|43.8|0
1706084700000|2024-01-24 08:25:00|46.27|44.07|46.19|43.99|46.35|44.15|46.19|43.99|0
1706085000000|2024-01-24 08:30:00|46.15|43.95|45.99|43.79|46.15|43.95|45.96|43.76|0
1706085300000|2024-01-24 08:35:00|46.01|43.81|45.99|43.79|46.11|43.91|45.95|43.75|0
1706085600000|2024-01-24 08:40:00|46.03|43.83|46.11|43.91|46.11|43.91|45.95|43.75|0
1706085900000|2024-01-24 08:45:00|46.07|43.87|46.23|44.03|46.27|44.07|46.07|43.87|0
1706086200000|2024-01-24 08:50:00|46.21|44.01|46.07|43.87|46.21|44.01|46.07|43.87|0
1706086500000|2024-01-24 08:55:00|46.03|43.83|46.03|43.83|46.11|43.91|45.99|43.79|0
1706086800000|2024-01-24 09:00:00|46.05|43.85|46.14|43.94|46.18|43.98|46.03|43.83|0
1706087100000|2024-01-24 09:05:00|46.18|43.98|46.06|43.86|46.22|44.02|45.98|43.78|0
1706087400000|2024-01-24 09:10:00|46.08|43.88|46.14|43.94|46.14|43.94|46.02|43.82|0
1706087700000|2024-01-24 09:15:00|46.12|43.92|45.76|43.56|46.22|44.02|45.76|43.56|0
1706088000000|2024-01-24 09:20:00|45.72|43.52|45.52|43.32|45.72|43.52|45.44|43.24|0
1706088300000|2024-01-24 09:25:00|45.56|43.36|45.64|43.44|45.64|43.44|45.38|43.18|0
1706088600000|2024-01-24 09:30:00|45.67|43.47|45.59|43.39|45.75|43.55|45.52|43.32|0
1706088900000|2024-01-24 09:35:00|45.62|43.42|45.48|43.28|45.63|43.43|45.36|43.16|0
1706089200000|2024-01-24 09:40:00|45.44|43.24|45.4|43.2|45.46|43.26|45.28|43.08|0
1706089500000|2024-01-24 09:45:00|45.42|43.22|45.39|43.19|45.51|43.31|45.39|43.19|0
1706089800000|2024-01-24 09:50:00|45.36|43.16|45.35|43.15|45.49|43.29|45.24|43.04|0
1706090100000|2024-01-24 09:55:00|45.32|43.12|45.27|43.07|45.39|43.19|45.24|43.04|0
1706090400000|2024-01-24 10:00:00|45.31|43.11|45.2|43|45.31|43.11|45.18|42.98|0
1706090700000|2024-01-24 10:05:00|45.16|42.96|45.31|43.11|45.39|43.19|45.12|42.92|0
1706091000000|2024-01-24 10:10:00|45.35|43.15|45.5|43.3|45.51|43.31|45.31|43.11|0
1706091300000|2024-01-24 10:15:00|45.47|43.27|45.62|43.42|45.62|43.42|45.39|43.19|0
1706091600000|2024-01-24 10:20:00|45.66|43.46|45.74|43.54|45.78|43.58|45.62|43.42|0
1706091900000|2024-01-24 10:25:00|45.78|43.58|45.7|43.5|45.89|43.69|45.66|43.46|0
1706092200000|2024-01-24 10:30:00|45.68|43.48|45.58|43.38|45.7|43.5|45.54|43.34|0
1706092500000|2024-01-24 10:35:00|45.54|43.34|45.54|43.34|45.54|43.34|45.46|43.26|0
1706092800000|2024-01-24 10:40:00|45.52|43.32|45.54|43.34|45.58|43.38|45.5|43.3|0
1706093100000|2024-01-24 10:45:00|45.57|43.37|45.61|43.41|45.65|43.45|45.53|43.33|0
1706093400000|2024-01-24 10:50:00|45.65|43.45|45.65|43.45|45.85|43.65|45.63|43.43|0
1706093700000|2024-01-24 10:55:00|45.63|43.43|45.49|43.29|45.63|43.43|45.49|43.29|0
1706094000000|2024-01-24 11:00:00|45.45|43.25|45.41|43.21|45.45|43.25|45.3|43.1|0
1706094300000|2024-01-24 11:05:00|45.45|43.25|45.14|42.94|45.45|43.25|45.14|42.94|0
1706094600000|2024-01-24 11:10:00|45.12|42.92|45.06|42.86|45.14|42.94|45.06|42.86|0
1706094900000|2024-01-24 11:15:00|45.1|42.9|45.25|43.05|45.25|43.05|45.08|42.88|0
1706095200000|2024-01-24 11:20:00|45.29|43.09|45.33|43.13|45.41|43.21|45.25|43.05|0
1706095500000|2024-01-24 11:25:00|45.37|43.17|45.29|43.09|45.37|43.17|45.25|43.05|0
1706095800000|2024-01-24 11:30:00|45.27|43.07|45.36|43.16|45.4|43.2|45.25|43.05|0
1706096100000|2024-01-24 11:35:00|45.38|43.18|45.28|43.08|45.4|43.2|45.25|43.05|0
1706096400000|2024-01-24 11:40:00|45.25|43.05|45.32|43.12|45.4|43.2|45.21|43.01|0
1706096700000|2024-01-24 11:45:00|45.28|43.08|45.36|43.16|45.48|43.28|45.28|43.08|0
1706097000000|2024-01-24 11:50:00|45.32|43.12|45.36|43.16|45.4|43.2|45.28|43.08|0
1706097300000|2024-01-24 11:55:00|45.4|43.2|45.36|43.16|45.44|43.24|45.32|43.12|0
1706097600000|2024-01-24 12:00:00|45.4|43.2|45.39|43.19|45.47|43.27|45.28|43.08|0
1706097900000|2024-01-24 12:05:00|45.36|43.16|45.35|43.15|45.51|43.31|45.35|43.15|0
1706098200000|2024-01-24 12:10:00|45.32|43.12|45.27|43.07|45.39|43.19|45.24|43.04|0
1706098500000|2024-01-24 12:15:00|45.31|43.11|45.39|43.19|45.43|43.23|45.27|43.07|0
1706098800000|2024-01-24 12:20:00|45.35|43.15|45.31|43.11|45.35|43.15|45.23|43.03|0
1706099100000|2024-01-24 12:25:00|45.35|43.15|45.39|43.19|45.47|43.27|45.35|43.15|0
1706099400000|2024-01-24 12:30:00|45.35|43.15|45.35|43.15|45.5|43.3|45.35|43.15|0
1706099700000|2024-01-24 12:35:00|45.39|43.19|45.15|42.95|45.43|43.23|45.03|42.83|0
1706100000000|2024-01-24 12:40:00|45.11|42.91|45.27|43.07|45.31|43.11|45.11|42.91|0
1706100300000|2024-01-24 12:45:00|45.31|43.11|45.19|42.99|45.31|43.11|45.05|42.85|0
1706100600000|2024-01-24 12:50:00|45.15|42.95|45.26|43.06|45.26|43.06|45.11|42.91|0
1706100900000|2024-01-24 12:55:00|45.3|43.1|45.22|43.02|45.3|43.1|45.18|42.98|0
1706101200000|2024-01-24 13:00:00|45.18|42.98|44.83|42.63|45.22|43.02|44.83|42.63|0
1706101500000|2024-01-24 13:05:00|44.79|42.59|44.45|42.25|44.79|42.59|44.37|42.17|0
1706101800000|2024-01-24 13:10:00|44.48|42.28|44.29|42.09|44.48|42.28|44.18|41.98|0
1706102100000|2024-01-24 13:15:00|44.25|42.05|44.37|42.17|44.56|42.36|44.25|42.05|0
1706102400000|2024-01-24 13:20:00|44.41|42.21|44.21|42.01|44.41|42.21|44.14|41.94|0
1706102700000|2024-01-24 13:25:00|44.25|42.05|44.13|41.93|44.33|42.13|44.1|41.9|0
1706103000000|2024-01-24 13:30:00|44.1|41.9|44.1|41.9|44.17|41.97|44.02|41.82|0
1706103300000|2024-01-24 13:35:00|44.13|41.93|44.85|42.65|44.97|42.77|44.13|41.93|0
1706103600000|2024-01-24 13:40:00|44.87|42.67|45.04|42.84|45.04|42.84|44.87|42.67|0
1706103900000|2024-01-24 13:45:00|45.06|42.86|45|42.8|45.08|42.88|44.92|42.72|0
1706104200000|2024-01-24 13:50:00|45.04|42.84|45.12|42.92|45.16|42.96|44.92|42.72|0
1706104500000|2024-01-24 13:55:00|45.23|43.03|45.11|42.91|45.35|43.15|45.04|42.84|0
1706104800000|2024-01-24 14:00:00|45.15|42.95|44.96|42.76|45.19|42.99|44.75|42.55|0
1706105100000|2024-01-24 14:05:00|45|42.8|44.84|42.64|45.07|42.87|44.82|42.62|0
1706105400000|2024-01-24 14:10:00|44.88|42.68|44.69|42.49|44.92|42.72|44.69|42.49|0
1706105700000|2024-01-24 14:15:00|44.72|42.52|44.61|42.41|44.72|42.52|44.61|42.41|0
1706106000000|2024-01-24 14:20:00|44.49|42.29|44.57|42.37|44.61|42.41|44.45|42.25|0
1706106300000|2024-01-24 14:25:00|44.61|42.41|44.41|42.21|44.68|42.48|44.41|42.21|0
1706106600000|2024-01-24 14:30:00|44.37|42.17|44.83|42.63|45.11|42.91|44.37|42.17|0
1706106900000|2024-01-24 14:35:00|44.8|42.6|45.14|42.94|45.16|42.96|44.58|42.38|0
1706107200000|2024-01-24 14:40:00|45.18|42.98|45.04|42.84|45.41|43.21|44.95|42.75|0
1706107500000|2024-01-24 14:45:00|45.63|43.43|45.53|43.33|45.63|43.43|45.1|42.9|0
1706107800000|2024-01-24 14:50:00|45.57|43.37|45|42.8|45.57|43.37|44.96|42.76|0
1706108100000|2024-01-24 14:55:00|44.98|42.78|45.07|42.87|45.31|43.11|44.72|42.52|0
1706108400000|2024-01-24 15:00:00|45.11|42.91|45.89|43.69|46.17|43.97|45.07|42.87|0
1706108700000|2024-01-24 15:05:00|45.93|43.73|45.34|43.14|46.09|43.89|45.17|42.97|0
1706109000000|2024-01-24 15:10:00|45.3|43.1|45.03|42.83|45.69|43.49|44.87|42.67|0
1706109300000|2024-01-24 15:15:00|44.99|42.79|44.78|42.58|44.99|42.79|44.56|42.36|0
1706109600000|2024-01-24 15:20:00|44.79|42.59|44.75|42.55|45.1|42.9|44.68|42.48|0
1706109900000|2024-01-24 15:25:00|44.68|42.48|44.48|42.28|44.79|42.59|44.41|42.21|0
1706110200000|2024-01-24 15:30:00|44.41|42.21|44.48|42.28|44.64|42.44|44.33|42.13|0
1706110500000|2024-01-24 15:35:00|44.44|42.24|44.16|41.96|44.93|42.73|44.16|41.96|0
1706110800000|2024-01-24 15:40:00|44.09|41.89|43.96|41.76|44.32|42.12|43.26|41.06|0
1706111100000|2024-01-24 15:45:00|43.84|41.64|43.97|41.77|44.87|42.67|43.84|41.64|0
1706111400000|2024-01-24 15:50:00|43.93|41.73|44.65|42.45|44.92|42.72|43.93|41.73|0
1706111700000|2024-01-24 15:55:00|44.69|42.49|44.5|42.3|44.85|42.65|44.38|42.18|0
1706112000000|2024-01-24 16:00:00|44.35|42.15|44.12|41.92|44.44|42.24|44.08|41.88|0
1706112300000|2024-01-24 16:05:00|44.19|41.99|44.73|42.53|45.03|42.83|44.15|41.95|0
1706112600000|2024-01-24 16:10:00|44.69|42.49|45.07|42.87|45.07|42.87|44.69|42.49|0
1706112900000|2024-01-24 16:15:00|45.19|42.99|44.53|42.33|45.19|42.99|44.53|42.33|0
1706113200000|2024-01-24 16:20:00|44.57|42.37|44.42|42.22|44.68|42.48|44.11|41.91|0
1706113500000|2024-01-24 16:25:00|44.45|42.25|44.49|42.29|44.57|42.37|44.11|41.91|0
1706113800000|2024-01-24 16:30:00|44.45|42.25|44.83|42.63|44.83|42.63|44.26|42.06|0
1706114100000|2024-01-24 16:35:00|44.8|42.6|44.68|42.48|44.83|42.63|44.45|42.25|0
1706114400000|2024-01-24 16:40:00|44.64|42.44|44.83|42.63|44.83|42.63|44.3|42.1|0
1706114700000|2024-01-24 16:45:00|44.75|42.55|44.41|42.21|44.87|42.67|44.29|42.09|0
1706115000000|2024-01-24 16:50:00|44.37|42.17|44.06|41.86|44.37|42.17|43.99|41.79|0
1706115300000|2024-01-24 16:55:00|44.1|41.9|43.95|41.75|44.14|41.94|43.84|41.64|0
1706115600000|2024-01-24 17:00:00|43.91|41.71|44.02|41.82|44.29|42.09|43.76|41.56|0
1706115900000|2024-01-24 17:05:00|43.99|41.79|43.72|41.52|44.21|42.01|43.72|41.52|0
1706116200000|2024-01-24 17:10:00|43.76|41.56|44.47|42.27|44.74|42.54|43.65|41.45|0
1706116500000|2024-01-24 17:15:00|44.55|42.35|44.66|42.46|44.74|42.54|44.4|42.2|0
1706116800000|2024-01-24 17:20:00|44.62|42.42|44.39|42.19|44.89|42.69|44.39|42.19|0
1706117100000|2024-01-24 17:25:00|44.36|42.16|44.17|41.97|44.36|42.16|43.86|41.66|0
1706117400000|2024-01-24 17:30:00|44.09|41.89|43.79|41.59|44.09|41.89|43.71|41.51|0
1706117700000|2024-01-24 17:35:00|43.75|41.55|43.86|41.66|44.05|41.85|43.67|41.47|0
1706118000000|2024-01-24 17:40:00|43.84|41.64|43.97|41.77|44.12|41.92|43.84|41.64|0
1706118300000|2024-01-24 17:45:00|43.93|41.73|43.74|41.54|44.05|41.85|43.71|41.51|0
1706118600000|2024-01-24 17:50:00|43.71|41.51|43.52|41.32|43.86|41.66|43.48|41.28|0
1706118900000|2024-01-24 17:55:00|43.56|41.36|43.55|41.35|43.63|41.43|43.44|41.24|0
1706119200000|2024-01-24 18:00:00|43.52|41.32|45.29|43.09|45.44|43.24|43.48|41.28|0
1706119500000|2024-01-24 18:05:00|45.25|43.05|44.91|42.71|45.71|43.51|44.87|42.67|0
1706119800000|2024-01-24 18:10:00|44.89|42.69|45.48|43.28|45.52|43.32|44.83|42.63|0
1706120100000|2024-01-24 18:15:00|45.52|43.32|45.71|43.51|45.99|43.79|45.44|43.24|0
1706120400000|2024-01-24 18:20:00|45.68|43.48|45.6|43.4|45.79|43.59|45.56|43.36|0
1706120700000|2024-01-24 18:25:00|45.64|43.44|45.09|42.89|45.71|43.51|44.86|42.66|0
1706121000000|2024-01-24 18:30:00|45.05|42.85|45.61|43.41|45.87|43.67|45.05|42.85|0
1706121300000|2024-01-24 18:35:00|45.59|43.39|46.39|44.19|46.39|44.19|45.56|43.36|0
1706121600000|2024-01-24 18:40:00|46.49|44.29|46.49|44.29|46.65|44.45|45.94|43.74|0
1706121900000|2024-01-24 18:45:00|46.53|44.33|46.49|44.29|46.73|44.53|46.29|44.09|0
1706122200000|2024-01-24 18:50:00|46.53|44.33|46.37|44.17|46.81|44.61|46.29|44.09|0
1706122500000|2024-01-24 18:55:00|46.41|44.21|45.83|43.63|46.61|44.41|45.67|43.47|0
1706122800000|2024-01-24 19:00:00|45.79|43.59|46.06|43.86|46.22|44.02|45.75|43.55|0
1706123100000|2024-01-24 19:05:00|46.02|43.82|46.22|44.02|46.22|44.02|45.79|43.59|0
1706123400000|2024-01-24 19:10:00|46.26|44.06|46.77|44.57|46.77|44.57|46.22|44.02|0
1706123700000|2024-01-24 19:15:00|46.69|44.49|46.77|44.57|46.89|44.69|46.57|44.37|0
1706124000000|2024-01-24 19:20:00|46.81|44.61|47.81|45.61|47.9|45.7|46.77|44.57|0
1706124300000|2024-01-24 19:25:00|47.73|45.53|46.44|44.24|47.85|45.65|46.18|43.98|0
1706124600000|2024-01-24 19:30:00|46.4|44.2|47.32|45.12|47.52|45.32|46.28|44.08|0
1706124900000|2024-01-24 19:35:00|47.36|45.16|46.96|44.76|47.4|45.2|46.92|44.72|0
1706125200000|2024-01-24 19:40:00|46.92|44.72|46.24|44.04|46.92|44.72|46.2|44|0
1706125500000|2024-01-24 19:45:00|46.2|44|46.04|43.84|46.24|44.04|45.92|43.72|0
1706125800000|2024-01-24 19:50:00|46|43.8|46.12|43.92|46.24|44.04|45.84|43.64|0
1706126100000|2024-01-24 19:55:00|46.08|43.88|46.63|44.43|46.91|44.71|46.08|43.88|0
1706126400000|2024-01-24 20:00:00|46.67|44.47|46.39|44.19|47.07|44.87|46.27|44.07|0
1706126700000|2024-01-24 20:05:00|46.37|44.17|46.47|44.27|46.47|44.27|46.07|43.87|0
1706127000000|2024-01-24 20:10:00|46.43|44.23|47.75|45.55|47.83|45.63|46.43|44.23|0
1706127300000|2024-01-24 20:15:00|47.79|45.59|48.32|46.12|48.36|46.16|47.71|45.51|0
1706127600000|2024-01-24 20:20:00|48.28|46.08|47.79|45.59|48.4|46.2|47.79|45.59|0
1706127900000|2024-01-24 20:25:00|47.83|45.63|48.32|46.12|48.48|46.28|47.83|45.63|0
1706128200000|2024-01-24 20:30:00|48.36|46.16|47.79|45.59|48.4|46.2|47.79|45.59|0
1706128500000|2024-01-24 20:35:00|47.83|45.63|47.42|45.22|47.87|45.67|47.22|45.02|0
1706128800000|2024-01-24 20:40:00|47.38|45.18|47.1|44.9|47.42|45.22|46.9|44.7|0
1706129100000|2024-01-24 20:45:00|47.06|44.86|48.23|46.03|48.38|46.18|47.06|44.86|0
1706129400000|2024-01-24 20:50:00|48.48|46.28|48.81|46.61|49.1|46.9|48.31|46.11|0
1706129700000|2024-01-24 20:55:00|48.77|46.57|48.39|46.19|48.97|46.77|47.9|45.7|0
1706130000000|2024-01-24 21:00:00|48.27|46.07|49.3|47.1|49.3|47.1|48.15|45.95|0
1706130300000|2024-01-24 21:05:00|49.26|47.06|49.68|47.48|50.06|47.86|49.22|47.02|0
1706130600000|2024-01-24 21:10:00|49.64|47.44|49.42|47.22|49.7|47.5|49.24|47.04|0
1706130900000|2024-01-24 21:15:00|49.52|47.12|49.63|47.23|49.88|47.48|49.52|47.12|0
1706131200000|2024-01-24 21:20:00|49.61|47.21|49.77|47.37|49.9|47.5|49.57|47.17|0
1706131500000|2024-01-24 21:25:00|49.73|47.33|49.69|47.29|49.75|47.35|49.6|47.2|0
1706131800000|2024-01-24 21:30:00|49.73|47.33|49.39|46.99|49.73|47.33|49.35|46.95|0
1706132100000|2024-01-24 21:35:00|49.35|46.95|48.81|46.41|49.35|46.95|48.73|46.33|0
1706132400000|2024-01-24 21:40:00|48.77|46.37|48.77|46.37|48.81|46.41|48.44|46.04|0
1706132700000|2024-01-24 21:45:00|48.81|46.41|48.68|46.28|48.81|46.41|48.64|46.24|0
1706133000000|2024-01-24 21:50:00|48.7|46.3|48.72|46.32|48.72|46.32|48.6|46.2|0
1706133300000|2024-01-24 21:55:00|48.76|46.36|48.21|45.81|48.81|46.41|48.13|45.73|0
1706133600000|2024-01-24 22:00:00|48.2|45.8|48.31|45.91|48.41|46.01|48.17|45.77|0
1706133900000|2024-01-24 22:05:00|48.32|45.92|48.24|45.84|48.37|45.97|48.17|45.77|0
1706134200000|2024-01-24 22:10:00|48.26|45.86|48.28|45.88|48.31|45.91|48.25|45.85|0
1706134500000|2024-01-24 22:15:00|48.3|45.9|48.35|45.95|48.35|45.95|48.27|45.87|0
1706134800000|2024-01-24 22:20:00|48.32|45.92|48.32|45.92|48.32|45.92|48.28|45.88|0
1706135100000|2024-01-24 22:25:00|48.29|45.89|48.3|45.9|48.34|45.94|48.24|45.84|0
1706135400000|2024-01-24 22:30:00|48.33|45.93|48.27|45.87|48.33|45.93|48.24|45.84|0
1706135700000|2024-01-24 22:35:00|48.19|45.79|48.15|45.75|48.24|45.84|48.07|45.67|0
1706136000000|2024-01-24 22:40:00|48.13|45.73|48.29|45.89|48.29|45.89|48.07|45.67|0
1706136300000|2024-01-24 22:45:00|48.27|45.87|48.25|45.85|48.27|45.87|48.22|45.82|0
1706136600000|2024-01-24 22:50:00|48.24|45.84|48.3|45.9|48.37|45.97|48.22|45.82|0
1706136900000|2024-01-24 22:55:00|48.36|45.96|48.44|46.04|48.49|46.09|48.28|45.88|0
1706137200000|2024-01-24 23:00:00|48.48|46.08|48.5|46.1|48.58|46.18|48.35|45.95|0
1706137500000|2024-01-24 23:05:00|48.46|46.06|48.54|46.14|48.58|46.18|48.43|46.03|0
1706137800000|2024-01-24 23:10:00|48.52|46.12|48.49|46.09|48.54|46.14|48.41|46.01|0
1706138100000|2024-01-24 23:15:00|48.53|46.13|48.53|46.13|48.58|46.18|48.45|46.05|0
1706138400000|2024-01-24 23:20:00|48.55|46.15|48.57|46.17|48.61|46.21|48.45|46.05|0
1706138700000|2024-01-24 23:25:00|48.53|46.13|48.74|46.34|48.82|46.42|48.53|46.13|0
1706139000000|2024-01-24 23:30:00|48.69|46.29|48.65|46.25|48.82|46.42|48.65|46.25|0
1706139300000|2024-01-24 23:35:00|48.61|46.21|48.61|46.21|48.69|46.29|48.53|46.13|0
1706139600000|2024-01-24 23:40:00|48.65|46.25|48.61|46.21|48.69|46.29|48.53|46.13|0
1706139900000|2024-01-24 23:45:00|48.65|46.25|48.73|46.33|48.73|46.33|48.52|46.12|0
1706140200000|2024-01-24 23:50:00|48.69|46.29|48.48|46.08|48.69|46.29|48.48|46.08|0
1706140500000|2024-01-24 23:55:00|48.52|46.12|48.48|46.08|48.52|46.12|48.4|46|0
1706140800000|2024-01-25 00:00:00|48.5|46.1|48.64|46.24|48.69|46.29|48.48|46.08|0
1706141100000|2024-01-25 00:05:00|48.62|46.22|48.89|46.49|48.89|46.49|48.6|46.2|0
1706141400000|2024-01-25 00:10:00|48.93|46.53|49.01|46.61|49.01|46.61|48.85|46.45|0
1706141700000|2024-01-25 00:15:00|48.97|46.57|48.84|46.44|48.97|46.57|48.8|46.4|0
1706142000000|2024-01-25 00:20:00|48.8|46.4|48.68|46.28|48.84|46.44|48.66|46.26|0
1706142300000|2024-01-25 00:25:00|48.72|46.32|48.72|46.32|48.78|46.38|48.64|46.24|0
1706142600000|2024-01-25 00:30:00|48.76|46.36|48.47|46.07|48.76|46.36|48.47|46.07|0
1706142900000|2024-01-25 00:35:00|48.43|46.03|48.67|46.27|48.67|46.27|48.39|45.99|0
1706143200000|2024-01-25 00:40:00|48.63|46.23|48.71|46.31|48.71|46.31|48.63|46.23|0
1706143500000|2024-01-25 00:45:00|48.69|46.29|48.55|46.15|48.69|46.29|48.55|46.15|0
1706143800000|2024-01-25 00:50:00|48.51|46.11|48.53|46.13|48.63|46.23|48.5|46.1|0
1706144100000|2024-01-25 00:55:00|48.5|46.1|48.38|45.98|48.55|46.15|48.38|45.98|0
1706144400000|2024-01-25 01:00:00|48.42|46.02|48.3|45.9|48.5|46.1|48.26|45.86|0
1706144700000|2024-01-25 01:05:00|48.28|45.88|48.29|45.89|48.29|45.89|48.05|45.65|0
1706145000000|2024-01-25 01:10:00|48.27|45.87|48.36|45.96|48.46|46.06|48.25|45.85|0
1706145300000|2024-01-25 01:15:00|48.38|45.98|48.62|46.22|48.66|46.26|48.37|45.97|0
1706145600000|2024-01-25 01:20:00|48.64|46.24|48.78|46.38|48.91|46.51|48.64|46.24|0
1706145900000|2024-01-25 01:25:00|48.85|46.45|48.97|46.57|49.03|46.63|48.83|46.43|0
1706146200000|2024-01-25 01:30:00|48.89|46.69|48.89|46.69|49.1|46.9|48.83|46.63|0
1706146500000|2024-01-25 01:35:00|48.87|46.67|48.89|46.69|48.97|46.77|48.72|46.52|0
1706146800000|2024-01-25 01:40:00|48.85|46.65|49.01|46.81|49.05|46.85|48.8|46.6|0
1706147100000|2024-01-25 01:45:00|48.97|46.77|49.17|46.97|49.24|47.04|48.93|46.73|0
1706147400000|2024-01-25 01:50:00|49.22|47.02|49.17|46.97|49.3|47.1|49.09|46.89|0
1706147700000|2024-01-25 01:55:00|49.21|47.01|48.76|46.56|49.21|47.01|48.71|46.51|0
1706148000000|2024-01-25 02:00:00|48.67|46.47|48.63|46.43|48.88|46.68|48.63|46.43|0
1706148300000|2024-01-25 02:05:00|48.61|46.41|48.42|46.22|48.63|46.43|48.38|46.18|0
1706148600000|2024-01-25 02:10:00|48.38|46.18|48.55|46.35|48.55|46.35|48.3|46.1|0
1706148900000|2024-01-25 02:15:00|48.5|46.3|48.5|46.3|48.54|46.34|48.42|46.22|0
1706149200000|2024-01-25 02:20:00|48.52|46.32|48.75|46.55|48.75|46.55|48.52|46.32|0
1706149500000|2024-01-25 02:25:00|48.71|46.51|48.58|46.38|48.75|46.55|48.5|46.3|0
1706149800000|2024-01-25 02:30:00|48.62|46.42|48.75|46.55|48.79|46.59|48.62|46.42|0
1706150100000|2024-01-25 02:35:00|48.79|46.59|48.91|46.71|48.91|46.71|48.79|46.59|0
1706150400000|2024-01-25 02:40:00|48.95|46.75|49.28|47.08|49.28|47.08|48.91|46.71|0
1706150700000|2024-01-25 02:45:00|49.24|47.04|48.99|46.79|49.33|47.13|48.95|46.75|0
1706151000000|2024-01-25 02:50:00|48.97|46.77|49.03|46.83|49.09|46.89|48.97|46.77|0
1706151300000|2024-01-25 02:55:00|48.99|46.79|49.18|46.98|49.22|47.02|47.77|45.57|0
1706151600000|2024-01-25 03:00:00|49.14|46.94|49.1|46.9|49.14|46.94|49.06|46.86|0
1706151900000|2024-01-25 03:05:00|49.06|46.86|49.26|47.06|49.3|47.1|49.01|46.81|0
1706152200000|2024-01-25 03:10:00|49.3|47.1|49.39|47.19|49.43|47.23|49.18|46.98|0
1706152500000|2024-01-25 03:15:00|49.43|47.23|49.13|46.93|49.43|47.23|49.09|46.89|0
1706152800000|2024-01-25 03:20:00|49.09|46.89|49.13|46.93|49.18|46.98|49.09|46.89|0
1706153100000|2024-01-25 03:25:00|49.17|46.97|49.26|47.06|49.3|47.1|49.09|46.89|0
1706153400000|2024-01-25 03:30:00|49.28|47.08|49.13|46.93|49.28|47.08|49.09|46.89|0
1706153700000|2024-01-25 03:35:00|49.09|46.89|49.13|46.93|49.21|47.01|49.09|46.89|0
1706154000000|2024-01-25 03:40:00|49.11|46.91|49.17|46.97|49.19|46.99|49.04|46.84|0
1706154300000|2024-01-25 03:45:00|49.13|46.93|49.13|46.93|49.29|47.09|49.13|46.93|0
1706154600000|2024-01-25 03:50:00|49.08|46.88|49.04|46.84|49.17|46.97|49|46.8|0
1706154900000|2024-01-25 03:55:00|49|46.8|49.08|46.88|49.08|46.88|48.96|46.76|0
1706155200000|2024-01-25 04:00:00|49.1|46.9|49.04|46.84|49.12|46.92|49.04|46.84|0
1706155500000|2024-01-25 04:05:00|49.06|46.86|48.87|46.67|49.06|46.86|48.87|46.67|0
1706155800000|2024-01-25 04:10:00|48.83|46.63|48.74|46.54|48.91|46.71|48.74|46.54|0
1706156100000|2024-01-25 04:15:00|48.79|46.59|48.85|46.65|48.87|46.67|48.79|46.59|0
1706156400000|2024-01-25 04:20:00|48.87|46.67|48.76|46.56|48.87|46.67|48.7|46.5|0
1706156700000|2024-01-25 04:25:00|48.74|46.54|48.7|46.5|48.78|46.58|48.7|46.5|0
1706157000000|2024-01-25 04:30:00|48.74|46.54|48.7|46.5|48.74|46.54|48.66|46.46|0
1706157300000|2024-01-25 04:35:00|48.66|46.46|48.65|46.45|48.7|46.5|48.57|46.37|0
1706157600000|2024-01-25 04:40:00|48.7|46.5|48.82|46.62|48.82|46.62|48.65|46.45|0
1706157900000|2024-01-25 04:45:00|48.84|46.64|48.82|46.62|48.86|46.66|48.73|46.53|0
1706158200000|2024-01-25 04:50:00|48.8|46.6|48.77|46.57|48.82|46.62|48.73|46.53|0
1706158500000|2024-01-25 04:55:00|48.8|46.6|48.81|46.61|48.86|46.66|48.77|46.57|0
1706158800000|2024-01-25 05:00:00|48.79|46.59|48.77|46.57|48.81|46.61|48.61|46.41|0
1706159100000|2024-01-25 05:05:00|48.79|46.59|48.77|46.57|48.94|46.74|48.73|46.53|0
1706159400000|2024-01-25 05:10:00|48.75|46.55|48.81|46.61|48.85|46.65|48.73|46.53|0
1706159700000|2024-01-25 05:15:00|48.85|46.65|48.64|46.44|48.85|46.65|48.6|46.4|0
1706160000000|2024-01-25 05:20:00|48.66|46.46|48.72|46.52|48.77|46.57|48.64|46.44|0
1706160300000|2024-01-25 05:25:00|48.76|46.56|48.68|46.48|48.76|46.56|48.64|46.44|0
1706160600000|2024-01-25 05:30:00|48.72|46.52|48.58|46.38|48.76|46.56|48.56|46.36|0
1706160900000|2024-01-25 05:35:00|48.56|46.36|48.51|46.31|48.6|46.4|48.43|46.23|0
1706161200000|2024-01-25 05:40:00|48.55|46.35|48.39|46.19|48.55|46.35|48.35|46.15|0
1706161500000|2024-01-25 05:45:00|48.37|46.17|48.47|46.27|48.47|46.27|48.3|46.1|0
1706161800000|2024-01-25 05:50:00|48.49|46.29|48.37|46.17|48.51|46.31|48.34|46.14|0
1706162100000|2024-01-25 05:55:00|48.38|46.18|48.22|46.02|48.43|46.23|48.18|45.98|0
1706162400000|2024-01-25 06:00:00|48.26|46.06|48.42|46.22|48.55|46.35|48.18|45.98|0
1706162700000|2024-01-25 06:05:00|48.46|46.26|48.48|46.28|48.5|46.3|48.3|46.1|0
1706163000000|2024-01-25 06:10:00|48.5|46.3|48.38|46.18|48.59|46.39|48.38|46.18|0
1706163300000|2024-01-25 06:15:00|48.36|46.16|48.38|46.18|48.42|46.22|48.3|46.1|0
1706163600000|2024-01-25 06:20:00|48.34|46.14|48.5|46.3|48.54|46.34|48.34|46.14|0
1706163900000|2024-01-25 06:25:00|48.54|46.34|48.37|46.17|48.58|46.38|48.37|46.17|0
1706164200000|2024-01-25 06:30:00|48.42|46.22|48.25|46.05|48.42|46.22|48.25|46.05|0
1706164500000|2024-01-25 06:35:00|48.27|46.07|48.25|46.05|48.29|46.09|48.13|45.93|0
1706164800000|2024-01-25 06:40:00|48.27|46.07|48.33|46.13|48.37|46.17|48.13|45.93|0
1706165100000|2024-01-25 06:45:00|48.37|46.17|48.84|46.64|48.84|46.64|48.33|46.13|0
1706165400000|2024-01-25 06:50:00|48.86|46.66|48.86|46.66|49.02|46.82|48.82|46.62|0
1706165700000|2024-01-25 06:55:00|48.9|46.7|48.77|46.57|48.94|46.74|48.73|46.53|0
1706166000000|2024-01-25 07:00:00|48.73|46.53|48.73|46.53|48.85|46.65|48.59|46.39|0
1706166300000|2024-01-25 07:05:00|48.77|46.57|48.6|46.4|48.77|46.57|48.52|46.32|0
1706166600000|2024-01-25 07:10:00|48.56|46.36|48.36|46.16|48.6|46.4|48.36|46.16|0
1706166900000|2024-01-25 07:15:00|48.32|46.12|48.19|45.99|48.36|46.16|48.03|45.83|0
1706167200000|2024-01-25 07:20:00|48.23|46.03|48.52|46.32|48.52|46.32|48.23|46.03|0
1706167500000|2024-01-25 07:25:00|48.48|46.28|48.39|46.19|48.52|46.32|48.35|46.15|0
1706167800000|2024-01-25 07:30:00|48.35|46.15|48.88|46.68|48.88|46.68|48.35|46.15|0
1706168100000|2024-01-25 07:35:00|48.84|46.64|48.84|46.64|48.96|46.76|48.84|46.64|0
1706168400000|2024-01-25 07:40:00|48.86|46.66|48.67|46.47|48.92|46.72|48.67|46.47|0
1706168700000|2024-01-25 07:45:00|48.71|46.51|48.84|46.64|48.92|46.72|48.71|46.51|0
1706169000000|2024-01-25 07:50:00|48.79|46.59|48.79|46.59|48.88|46.68|48.71|46.51|0
1706169300000|2024-01-25 07:55:00|48.81|46.61|49.1|46.9|49.1|46.9|48.79|46.59|0
1706169600000|2024-01-25 08:00:00|49.08|46.88|49.41|47.21|49.41|47.21|49|46.8|0
1706169900000|2024-01-25 08:05:00|49.37|47.17|48.95|46.75|49.53|47.33|48.91|46.71|0
1706170200000|2024-01-25 08:10:00|48.93|46.73|49.26|47.06|49.28|47.08|48.87|46.67|0
1706170500000|2024-01-25 08:15:00|49.24|47.04|49.36|47.16|49.41|47.21|49.07|46.87|0
1706170800000|2024-01-25 08:20:00|49.39|47.19|49.53|47.33|49.59|47.39|49.38|47.18|0
1706171100000|2024-01-25 08:25:00|49.57|47.37|49.19|46.99|49.57|47.37|49.07|46.87|0
1706171400000|2024-01-25 08:30:00|49.13|46.93|49.11|46.91|49.28|47.08|48.99|46.79|0
1706171700000|2024-01-25 08:35:00|49.15|46.95|49.03|46.83|49.19|46.99|48.94|46.74|0
1706172000000|2024-01-25 08:40:00|49.01|46.81|48.94|46.74|49.07|46.87|48.9|46.7|0
1706172300000|2024-01-25 08:45:00|48.78|46.58|48.94|46.74|49.04|46.84|48.65|46.45|0
1706172600000|2024-01-25 08:50:00|48.96|46.76|48.82|46.62|49.02|46.82|48.69|46.49|0
1706172900000|2024-01-25 08:55:00|48.86|46.66|48.94|46.74|49|46.8|48.82|46.62|0
1706173200000|2024-01-25 09:00:00|49.06|46.86|49.06|46.86|49.1|46.9|48.81|46.61|0
1706173500000|2024-01-25 09:05:00|49.1|46.9|49.14|46.94|49.35|47.15|48.98|46.78|0
1706173800000|2024-01-25 09:10:00|49.18|46.98|49.22|47.02|49.26|47.06|48.93|46.73|0
1706174100000|2024-01-25 09:15:00|49.26|47.06|49.14|46.94|49.39|47.19|48.85|46.65|0
1706174400000|2024-01-25 09:20:00|49.18|46.98|49.05|46.85|49.18|46.98|48.89|46.69|0
1706174700000|2024-01-25 09:25:00|49.08|46.88|48.93|46.73|49.26|47.06|48.93|46.73|0
1706175000000|2024-01-25 09:30:00|48.97|46.77|48.78|46.58|48.97|46.77|48.72|46.52|0
1706175300000|2024-01-25 09:35:00|48.76|46.56|48.72|46.52|48.8|46.6|48.64|46.44|0
1706175600000|2024-01-25 09:40:00|48.74|46.54|48.64|46.44|48.8|46.6|48.6|46.4|0
1706175900000|2024-01-25 09:45:00|48.68|46.48|48.63|46.43|48.76|46.56|48.59|46.39|0
1706176200000|2024-01-25 09:50:00|48.66|46.46|48.55|46.35|48.74|46.54|48.55|46.35|0
1706176500000|2024-01-25 09:55:00|48.51|46.31|48.84|46.64|48.84|46.64|48.39|46.19|0
1706176800000|2024-01-25 10:00:00|48.88|46.68|49.12|46.92|49.12|46.92|48.8|46.6|0
1706177100000|2024-01-25 10:05:00|49.15|46.95|49.27|47.07|49.37|47.17|49.12|46.92|0
1706177400000|2024-01-25 10:10:00|49.25|47.05|49.12|46.92|49.33|47.13|49.12|46.92|0
1706177700000|2024-01-25 10:15:00|49.16|46.96|49.24|47.04|49.37|47.17|49.08|46.88|0
1706178000000|2024-01-25 10:20:00|49.29|47.09|49.08|46.88|49.29|47.09|49.08|46.88|0
1706178300000|2024-01-25 10:25:00|49.04|46.84|49.2|47|49.28|47.08|49.03|46.83|0
1706178600000|2024-01-25 10:30:00|49.24|47.04|49.2|47|49.28|47.08|49.12|46.92|0
1706178900000|2024-01-25 10:35:00|49.16|46.96|48.91|46.71|49.16|46.96|48.85|46.65|0
1706179200000|2024-01-25 10:40:00|48.95|46.75|48.95|46.75|49.07|46.87|48.91|46.71|0
1706179500000|2024-01-25 10:45:00|48.86|46.66|49.13|46.93|49.15|46.95|48.86|46.66|0
1706179800000|2024-01-25 10:50:00|49.11|46.91|49.09|46.89|49.19|46.99|49.03|46.83|0
1706180100000|2024-01-25 10:55:00|49.11|46.91|49.03|46.83|49.15|46.95|48.98|46.78|0
1706180400000|2024-01-25 11:00:00|48.98|46.78|49.11|46.91|49.15|46.95|48.9|46.7|0
1706180700000|2024-01-25 11:05:00|49.09|46.89|49.02|46.82|49.19|46.99|48.98|46.78|0
1706181000000|2024-01-25 11:10:00|49.06|46.86|49.1|46.9|49.1|46.9|48.9|46.7|0
1706181300000|2024-01-25 11:15:00|49.06|46.86|48.9|46.7|49.1|46.9|48.83|46.63|0
1706181600000|2024-01-25 11:20:00|48.94|46.74|48.73|46.53|48.94|46.74|48.73|46.53|0
1706181900000|2024-01-25 11:25:00|48.77|46.57|48.85|46.65|48.93|46.73|48.73|46.53|0
1706182200000|2024-01-25 11:30:00|48.89|46.69|49.14|46.94|49.31|47.11|48.81|46.61|0
1706182500000|2024-01-25 11:35:00|49.18|46.98|49.18|46.98|49.22|47.02|48.85|46.65|0
1706182800000|2024-01-25 11:40:00|49.16|46.96|49.26|47.06|49.26|47.06|48.93|46.73|0
1706183100000|2024-01-25 11:45:00|49.22|47.02|48.97|46.77|49.3|47.1|48.89|46.69|0
1706183400000|2024-01-25 11:50:00|49.01|46.81|48.93|46.73|49.05|46.85|48.76|46.56|0
1706183700000|2024-01-25 11:55:00|48.88|46.68|48.68|46.48|48.88|46.68|48.64|46.44|0
1706184000000|2024-01-25 12:00:00|48.6|46.4|48.51|46.31|48.76|46.56|48.47|46.27|0
1706184300000|2024-01-25 12:05:00|48.55|46.35|48.47|46.27|48.55|46.35|48.43|46.23|0
1706184600000|2024-01-25 12:10:00|48.43|46.23|48.8|46.6|48.8|46.6|48.43|46.23|0
1706184900000|2024-01-25 12:15:00|48.84|46.64|48.98|46.78|49|46.8|48.8|46.6|0
1706185200000|2024-01-25 12:20:00|49|46.8|49.12|46.92|49.17|46.97|48.94|46.74|0
1706185500000|2024-01-25 12:25:00|49.16|46.96|48.85|46.65|49.21|47.01|48.83|46.63|0
1706185800000|2024-01-25 12:30:00|48.87|46.67|49|46.8|49.08|46.88|48.83|46.63|0
1706186100000|2024-01-25 12:35:00|49.04|46.84|48.95|46.75|49.08|46.88|48.87|46.67|0
1706186400000|2024-01-25 12:40:00|48.91|46.71|48.75|46.55|48.99|46.79|48.7|46.5|0
1706186700000|2024-01-25 12:45:00|48.7|46.5|48.87|46.67|48.99|46.79|48.66|46.46|0
1706187000000|2024-01-25 12:50:00|48.95|46.75|49.24|47.04|49.24|47.04|48.91|46.71|0
1706187300000|2024-01-25 12:55:00|49.28|47.08|49.43|47.23|49.51|47.31|48.91|46.71|0
1706187600000|2024-01-25 13:00:00|49.39|47.19|49.3|47.1|49.49|47.29|49.14|46.94|0
1706187900000|2024-01-25 13:05:00|49.28|47.08|49.18|46.98|49.34|47.14|49.16|46.96|0
1706188200000|2024-01-25 13:10:00|49.14|46.94|49.11|46.91|49.34|47.14|49.05|46.85|0
1706188500000|2024-01-25 13:15:00|49.13|46.93|48.51|46.31|49.16|46.96|48.47|46.27|0
1706188800000|2024-01-25 13:20:00|48.6|46.4|48.6|46.4|48.88|46.68|48.47|46.27|0
1706189100000|2024-01-25 13:25:00|48.55|46.35|48.66|46.46|48.88|46.68|48.43|46.23|0
1706189400000|2024-01-25 13:30:00|48.63|46.43|48.34|46.14|49.32|47.12|47.09|44.89|0
1706189700000|2024-01-25 13:35:00|47.87|45.67|47.55|45.35|48.01|45.81|47.23|45.03|0
1706190000000|2024-01-25 13:40:00|47.51|45.31|47.51|45.31|47.99|45.79|47.51|45.31|0
1706190300000|2024-01-25 13:45:00|47.39|45.19|47.23|45.03|47.59|45.39|47.07|44.87|0
1706190600000|2024-01-25 13:50:00|47.19|44.99|47.01|44.81|47.55|45.35|46.99|44.79|0
1706190900000|2024-01-25 13:55:00|46.99|44.79|47.16|44.96|47.34|45.14|46.87|44.67|0
1706191200000|2024-01-25 14:00:00|47.1|44.9|47.02|44.82|47.34|45.14|46.94|44.74|0
1706191500000|2024-01-25 14:05:00|47.06|44.86|47.1|44.9|47.34|45.14|47.02|44.82|0
1706191800000|2024-01-25 14:10:00|47.06|44.86|46.7|44.5|47.3|45.1|46.47|44.27|0
1706192100000|2024-01-25 14:15:00|46.66|44.46|46.78|44.58|47.02|44.82|46.55|44.35|0
1706192400000|2024-01-25 14:20:00|46.74|44.54|46.78|44.58|46.98|44.78|46.62|44.42|0
1706192700000|2024-01-25 14:25:00|46.9|44.7|46.74|44.54|47.1|44.9|46.62|44.42|0
1706193000000|2024-01-25 14:30:00|46.62|44.42|47.1|44.9|47.65|45.45|46.62|44.42|0
1706193300000|2024-01-25 14:35:00|47.17|44.97|47.45|45.25|47.73|45.53|47.06|44.86|0
1706193600000|2024-01-25 14:40:00|47.49|45.29|48.04|45.84|48.25|46.05|47.17|44.97|0
1706193900000|2024-01-25 14:45:00|48|45.8|47.83|45.63|48.3|46.1|47.75|45.55|0
1706194200000|2024-01-25 14:50:00|47.87|45.67|47.15|44.95|47.91|45.71|47.11|44.91|0
1706194500000|2024-01-25 14:55:00|47.11|44.91|47.51|45.31|47.63|45.43|47|44.8|0
1706194800000|2024-01-25 15:00:00|47.47|45.27|48.05|45.85|48.5|46.3|47.35|45.15|0
1706195100000|2024-01-25 15:05:00|48.01|45.81|47.22|45.02|48.25|46.05|47.16|44.96|0
1706195400000|2024-01-25 15:10:00|47.14|44.94|47.77|45.57|47.77|45.57|46.9|44.7|0
1706195700000|2024-01-25 15:15:00|47.73|45.53|47.53|45.33|47.85|45.65|47.41|45.21|0
1706196000000|2024-01-25 15:20:00|47.37|45.17|46.98|44.78|47.37|45.17|46.66|44.46|0
1706196300000|2024-01-25 15:25:00|46.9|44.7|47.74|45.54|47.86|45.66|46.86|44.66|0
1706196600000|2024-01-25 15:30:00|47.7|45.5|48.62|46.42|48.66|46.46|47.62|45.42|0
1706196900000|2024-01-25 15:35:00|48.66|46.46|47.21|45.01|48.86|46.66|46.93|44.73|0
1706197200000|2024-01-25 15:40:00|47.25|45.05|46.69|44.49|47.29|45.09|46.65|44.45|0
1706197500000|2024-01-25 15:45:00|46.73|44.53|47.64|45.44|47.64|45.44|46.73|44.53|0
1706197800000|2024-01-25 15:50:00|47.56|45.36|47.68|45.48|47.84|45.64|47.2|45|0
1706198100000|2024-01-25 15:55:00|47.72|45.52|47.32|45.12|47.84|45.64|47.24|45.04|0
1706198400000|2024-01-25 16:00:00|47.36|45.16|47.8|45.6|47.92|45.72|47.36|45.16|0
1706198700000|2024-01-25 16:05:00|47.84|45.64|47.28|45.08|47.84|45.64|47.04|44.84|0
1706199000000|2024-01-25 16:10:00|47.26|45.06|46.8|44.6|47.56|45.36|46.8|44.6|0
1706199300000|2024-01-25 16:15:00|46.84|44.64|47.49|45.29|47.61|45.41|46.41|44.21|0
1706199600000|2024-01-25 16:20:00|47.53|45.33|47.4|45.2|47.72|45.52|47.29|45.09|0
1706199900000|2024-01-25 16:25:00|47.48|45.28|47.13|44.93|47.52|45.32|47.05|44.85|0
1706200200000|2024-01-25 16:30:00|47.09|44.89|47.12|44.92|47.52|45.32|47.05|44.85|0
1706200500000|2024-01-25 16:35:00|47.16|44.96|47.24|45.04|47.28|45.08|47.04|44.84|0
1706200800000|2024-01-25 16:40:00|47.2|45|47.6|45.4|47.92|45.72|47.2|45|0
1706201100000|2024-01-25 16:45:00|47.72|45.52|47.14|44.94|47.76|45.56|47.04|44.84|0
1706201400000|2024-01-25 16:50:00|47.12|44.92|46.92|44.72|47.12|44.92|46.61|44.41|0
1706201700000|2024-01-25 16:55:00|46.96|44.76|47.39|45.19|47.69|45.49|46.96|44.76|0
1706202000000|2024-01-25 17:00:00|47.31|45.11|48.03|45.83|48.19|45.99|47.2|45|0
1706202300000|2024-01-25 17:05:00|47.99|45.79|48.68|46.48|48.96|46.76|47.99|45.79|0
1706202600000|2024-01-25 17:10:00|48.72|46.52|48.63|46.43|48.76|46.56|48.43|46.23|0
1706202900000|2024-01-25 17:15:00|48.67|46.47|48.36|46.16|48.71|46.51|47.72|45.52|0
1706203200000|2024-01-25 17:20:00|48.32|46.12|48.52|46.32|48.56|46.36|47.99|45.79|0
1706203500000|2024-01-25 17:25:00|48.5|46.3|48.56|46.36|48.93|46.73|48.07|45.87|0
1706203800000|2024-01-25 17:30:00|48.52|46.32|49.21|47.01|49.25|47.05|48.4|46.2|0
1706204100000|2024-01-25 17:35:00|49.25|47.05|48.92|46.72|49.33|47.13|48.88|46.68|0
1706204400000|2024-01-25 17:40:00|48.96|46.76|48.68|46.48|48.96|46.76|48.59|46.39|0
1706204700000|2024-01-25 17:45:00|48.72|46.52|49.04|46.84|49.29|47.09|48.63|46.43|0
1706205000000|2024-01-25 17:50:00|49|46.8|48.94|46.74|49.29|47.09|48.88|46.68|0
1706205300000|2024-01-25 17:55:00|48.96|46.76|48.67|46.47|48.96|46.76|48.55|46.35|0
1706205600000|2024-01-25 18:00:00|48.63|46.43|47.72|45.52|48.75|46.55|47.2|45|0
1706205900000|2024-01-25 18:05:00|47.68|45.48|47.59|45.39|47.76|45.56|47.12|44.92|0
1706206200000|2024-01-25 18:10:00|47.55|45.35|47.79|45.59|47.79|45.59|47.27|45.07|0
1706206500000|2024-01-25 18:15:00|47.83|45.63|48.81|46.61|49.05|46.85|47.83|45.63|0
1706206800000|2024-01-25 18:20:00|48.83|46.63|49.01|46.81|49.01|46.81|48.44|46.24|0
1706207100000|2024-01-25 18:25:00|48.97|46.77|48.72|46.52|49.05|46.85|48.5|46.3|0
1706207400000|2024-01-25 18:30:00|48.76|46.56|49.05|46.85|49.09|46.89|48.72|46.52|0
1706207700000|2024-01-25 18:35:00|49.09|46.89|48.6|46.4|49.09|46.89|48.55|46.35|0
1706208000000|2024-01-25 18:40:00|48.55|46.35|48.13|45.93|48.64|46.44|47.95|45.75|0
1706208300000|2024-01-25 18:45:00|48.23|46.03|48.02|45.82|48.47|46.27|47.86|45.66|0
1706208600000|2024-01-25 18:50:00|47.98|45.78|48.63|46.43|48.63|46.43|47.94|45.74|0
1706208900000|2024-01-25 18:55:00|48.59|46.39|49.29|47.09|49.49|47.29|48.55|46.35|0
1706209200000|2024-01-25 19:00:00|49.25|47.05|49.62|47.42|50.03|47.83|49.25|47.05|0
1706209500000|2024-01-25 19:05:00|49.66|47.46|49.91|47.71|50.2|48|49.49|47.29|0
1706209800000|2024-01-25 19:10:00|49.95|47.75|49.41|47.21|49.95|47.75|49.24|47.04|0
1706210100000|2024-01-25 19:15:00|49.37|47.17|48.28|46.08|49.37|47.17|48.28|46.08|0
1706210400000|2024-01-25 19:20:00|48.32|46.12|48.61|46.41|48.75|46.55|48.16|45.96|0
1706210700000|2024-01-25 19:25:00|48.65|46.45|48.11|45.91|48.69|46.49|47.95|45.75|0
1706211000000|2024-01-25 19:30:00|48.03|45.83|47.83|45.63|48.24|46.04|47.83|45.63|0
1706211300000|2024-01-25 19:35:00|47.87|45.67|48.19|45.99|48.48|46.28|47.67|45.47|0
1706211600000|2024-01-25 19:40:00|48.15|45.95|48.44|46.24|48.64|46.44|48.07|45.87|0
1706211900000|2024-01-25 19:45:00|48.48|46.28|48.52|46.32|48.68|46.48|48.19|45.99|0
1706212200000|2024-01-25 19:50:00|48.47|46.27|47.7|45.5|48.68|46.48|47.7|45.5|0
1706212500000|2024-01-25 19:55:00|47.74|45.54|47.3|45.1|47.78|45.58|47.3|45.1|0
1706212800000|2024-01-25 20:00:00|47.42|45.22|47.2|45|47.54|45.34|47.14|44.94|0
1706213100000|2024-01-25 20:05:00|47.21|45.01|47.65|45.45|47.69|45.49|47.17|44.97|0
1706213400000|2024-01-25 20:10:00|47.73|45.53|48.09|45.89|48.13|45.93|47.53|45.33|0
1706213700000|2024-01-25 20:15:00|48.03|45.83|47.44|45.24|48.25|46.05|47.44|45.24|0
1706214000000|2024-01-25 20:20:00|47.36|45.16|48.73|46.53|48.73|46.53|47.36|45.16|0
1706214300000|2024-01-25 20:25:00|48.69|46.49|48.56|46.36|48.69|46.49|48.36|46.16|0
1706214600000|2024-01-25 20:30:00|48.6|46.4|47.67|45.47|48.73|46.53|47.39|45.19|0
1706214900000|2024-01-25 20:35:00|47.63|45.43|47.71|45.51|47.91|45.71|47.23|45.03|0
1706215200000|2024-01-25 20:40:00|47.75|45.55|48.18|45.98|48.34|46.14|47.47|45.27|0
1706215500000|2024-01-25 20:45:00|48.26|46.06|48.01|45.81|48.34|46.14|47.93|45.73|0
1706215800000|2024-01-25 20:50:00|47.85|45.65|47.65|45.45|48.05|45.85|47.41|45.21|0
1706216100000|2024-01-25 20:55:00|47.69|45.49|47.26|45.06|48.01|45.81|47.14|44.94|0
1706216400000|2024-01-25 21:00:00|47.34|45.14|47.51|45.31|47.75|45.55|47.22|45.02|0
1706216700000|2024-01-25 21:05:00|47.53|45.33|47.77|45.57|47.77|45.57|47.49|45.29|0
1706217000000|2024-01-25 21:10:00|47.79|45.59|47.57|45.37|47.81|45.61|47.49|45.29|0
1706217300000|2024-01-25 21:15:00|47.59|45.17|47.75|45.35|47.79|45.39|47.55|45.15|0
1706217600000|2024-01-25 21:20:00|47.79|45.39|47.71|45.31|47.83|45.43|47.67|45.27|0
1706217900000|2024-01-25 21:25:00|47.69|45.29|47.51|45.11|47.71|45.31|47.51|45.11|0
1706218200000|2024-01-25 21:30:00|47.55|45.15|47.7|45.3|47.7|45.3|47.55|45.15|0
1706218500000|2024-01-25 21:35:00|47.64|45.24|47.46|45.06|47.64|45.24|47.43|45.03|0
1706218800000|2024-01-25 21:40:00|47.5|45.1|47.31|44.91|47.5|45.1|47.15|44.75|0
1706219100000|2024-01-25 21:45:00|47.34|44.94|47.58|45.18|47.66|45.26|47.34|44.94|0
1706219400000|2024-01-25 21:50:00|47.56|45.16|47.42|45.02|47.74|45.34|47.42|45.02|0
1706219700000|2024-01-25 21:55:00|47.44|45.04|48.19|45.79|48.19|45.79|47.44|45.04|0
1706220000000|2024-01-25 22:00:00|48.09|45.69|48.09|45.69|48.13|45.73|48.05|45.65|0
1706220300000|2024-01-25 22:05:00|48.03|45.63|48.13|45.73|48.18|45.78|48.02|45.62|0
1706220600000|2024-01-25 22:10:00|48.15|45.75|48.23|45.83|48.23|45.83|48.06|45.66|0
1706220900000|2024-01-25 22:15:00|48.22|45.82|48.18|45.78|48.22|45.82|48.16|45.76|0
1706221200000|2024-01-25 22:20:00|48.17|45.77|48.18|45.78|48.19|45.79|48.14|45.74|0
1706221500000|2024-01-25 22:25:00|48.17|45.77|48.23|45.83|48.33|45.93|48.17|45.77|0
1706221800000|2024-01-25 22:30:00|48.24|45.84|48.21|45.81|48.24|45.84|48.19|45.79|0
1706222100000|2024-01-25 22:35:00|48.2|45.8|48.2|45.8|48.23|45.83|48.19|45.79|0
1706222400000|2024-01-25 22:40:00|48.22|45.82|48.17|45.77|48.22|45.82|48.17|45.77|0
1706222700000|2024-01-25 22:45:00|48.18|45.78|48.16|45.76|48.18|45.78|48.16|45.76|0
1706223000000|2024-01-25 22:50:00|48.23|45.83|48.22|45.82|48.23|45.83|48.19|45.79|0
1706223300000|2024-01-25 22:55:00|48.24|45.84|48.27|45.87|48.29|45.89|48.24|45.84|0
1706223600000|2024-01-25 23:00:00|48.34|45.94|48.51|46.11|48.68|46.28|48.34|45.94|0
1706223900000|2024-01-25 23:05:00|48.55|46.15|48.75|46.35|48.84|46.44|48.39|45.99|0
1706224200000|2024-01-25 23:10:00|48.8|46.4|48.71|46.31|48.84|46.44|48.59|46.19|0
1706224500000|2024-01-25 23:15:00|48.75|46.35|48.51|46.11|48.83|46.43|48.47|46.07|0
1706224800000|2024-01-25 23:20:00|48.55|46.15|48.55|46.15|48.55|46.15|48.47|46.07|0
1706225100000|2024-01-25 23:25:00|48.57|46.17|49.07|46.67|49.15|46.75|48.55|46.15|0
1706225400000|2024-01-25 23:30:00|49.09|46.69|49.03|46.63|49.15|46.75|48.95|46.55|0
1706225700000|2024-01-25 23:35:00|48.99|46.59|48.83|46.43|48.99|46.59|48.83|46.43|0
1706226000000|2024-01-25 23:40:00|48.85|46.45|48.95|46.55|48.99|46.59|48.79|46.39|0
1706226300000|2024-01-25 23:45:00|48.87|46.47|48.78|46.38|48.91|46.51|48.78|46.38|0
1706226600000|2024-01-25 23:50:00|48.82|46.42|48.78|46.38|48.82|46.42|48.7|46.3|0
1706226900000|2024-01-25 23:55:00|48.82|46.42|48.94|46.54|48.94|46.54|48.78|46.38|0
1706227200000|2024-01-26 00:00:00|48.9|46.5|48.82|46.42|49.06|46.66|48.82|46.42|0
1706227500000|2024-01-26 00:05:00|48.8|46.4|48.88|46.48|48.98|46.58|48.78|46.38|0
1706227800000|2024-01-26 00:10:00|48.86|46.46|49.1|46.7|49.12|46.72|48.86|46.46|0
1706228100000|2024-01-26 00:15:00|49.18|46.78|49.18|46.78|49.22|46.82|49.1|46.7|0
1706228400000|2024-01-26 00:20:00|49.2|46.8|49.26|46.86|49.3|46.9|49.18|46.78|0
1706228700000|2024-01-26 00:25:00|49.3|46.9|49.14|46.74|49.3|46.9|49.1|46.7|0
1706229000000|2024-01-26 00:30:00|49.09|46.69|49.05|46.65|49.09|46.69|49.01|46.61|0
1706229300000|2024-01-26 00:35:00|49.03|46.63|48.97|46.57|49.07|46.67|48.93|46.53|0
1706229600000|2024-01-26 00:40:00|49.09|46.69|48.93|46.53|49.09|46.69|48.93|46.53|0
1706229900000|2024-01-26 00:45:00|48.89|46.49|48.85|46.45|48.89|46.49|48.76|46.36|0
1706230200000|2024-01-26 00:50:00|48.8|46.4|48.88|46.48|48.89|46.49|48.76|46.36|0
1706230500000|2024-01-26 00:55:00|48.92|46.52|49.13|46.73|49.13|46.73|48.92|46.52|0
1706230800000|2024-01-26 01:00:00|49.21|46.81|49.45|47.05|49.58|47.18|49.21|46.81|0
1706231100000|2024-01-26 01:05:00|49.41|47.01|49.53|47.13|49.57|47.17|49.41|47.01|0
1706231400000|2024-01-26 01:10:00|49.55|47.15|49.45|47.05|49.57|47.17|49.41|47.01|0
1706231700000|2024-01-26 01:15:00|49.47|47.07|48.44|46.04|49.53|47.13|48.44|46.04|0
1706232000000|2024-01-26 01:20:00|48.46|46.06|48.43|46.03|48.48|46.08|48.43|46.03|0
1706232300000|2024-01-26 01:25:00|48.45|46.05|48.51|46.11|48.55|46.15|48.43|46.03|0
1706232600000|2024-01-26 01:30:00|48.37|46.17|48.45|46.25|48.53|46.33|48.37|46.17|0
1706232900000|2024-01-26 01:35:00|48.49|46.29|48.37|46.17|48.49|46.29|48.35|46.15|0
1706233200000|2024-01-26 01:40:00|48.41|46.21|48.33|46.13|48.41|46.21|48.33|46.13|0
1706233500000|2024-01-26 01:45:00|48.37|46.17|48.41|46.21|48.41|46.21|48.33|46.13|0
1706233800000|2024-01-26 01:50:00|48.43|46.23|48.37|46.17|48.49|46.29|48.32|46.12|0
1706234100000|2024-01-26 01:55:00|48.36|46.16|48.34|46.14|48.41|46.21|48.32|46.12|0
1706234400000|2024-01-26 02:00:00|48.36|46.16|48.14|45.94|48.36|46.16|48.12|45.92|0
1706234700000|2024-01-26 02:05:00|48.12|45.92|48.08|45.88|48.12|45.92|48.04|45.84|0
1706235000000|2024-01-26 02:10:00|48.04|45.84|47.92|45.72|48.04|45.84|47.88|45.68|0
1706235300000|2024-01-26 02:15:00|47.88|45.68|47.95|45.75|47.96|45.76|47.87|45.67|0
1706235600000|2024-01-26 02:20:00|47.91|45.71|47.95|45.75|47.95|45.75|47.87|45.67|0
1706235900000|2024-01-26 02:25:00|47.91|45.71|47.95|45.75|47.99|45.79|47.91|45.71|0
1706236200000|2024-01-26 02:30:00|47.91|45.71|47.83|45.63|47.95|45.75|47.81|45.61|0
1706236500000|2024-01-26 02:35:00|47.79|45.59|47.87|45.67|47.91|45.71|47.75|45.55|0
1706236800000|2024-01-26 02:40:00|47.91|45.71|47.95|45.75|47.95|45.75|47.87|45.67|0
1706237100000|2024-01-26 02:45:00|47.97|45.77|48.23|46.03|48.23|46.03|47.97|45.77|0
1706237400000|2024-01-26 02:50:00|48.21|46.01|48.43|46.23|48.43|46.23|48.21|46.01|0
1706237700000|2024-01-26 02:55:00|48.45|46.25|48.55|46.35|48.55|46.35|48.45|46.25|0
1706238000000|2024-01-26 03:00:00|48.59|46.39|48.42|46.22|48.59|46.39|48.38|46.18|0
1706238300000|2024-01-26 03:05:00|48.38|46.18|48.46|46.26|48.46|46.26|48.34|46.14|0
1706238600000|2024-01-26 03:10:00|48.44|46.24|48.46|46.26|48.46|46.26|48.42|46.22|0
1706238900000|2024-01-26 03:15:00|48.42|46.22|48.54|46.34|48.62|46.42|48.42|46.22|0
1706239200000|2024-01-26 03:20:00|48.58|46.38|48.58|46.38|48.58|46.38|48.5|46.3|0
1706239500000|2024-01-26 03:25:00|48.6|46.4|48.56|46.36|48.62|46.42|48.54|46.34|0
1706239800000|2024-01-26 03:30:00|48.54|46.34|48.54|46.34|48.58|46.38|48.5|46.3|0
1706240100000|2024-01-26 03:35:00|48.5|46.3|48.58|46.38|48.58|46.38|48.5|46.3|0
1706240400000|2024-01-26 03:40:00|48.62|46.42|48.6|46.4|48.7|46.5|48.57|46.37|0
1706240700000|2024-01-26 03:45:00|48.57|46.37|48.41|46.21|48.57|46.37|48.41|46.21|0
1706241000000|2024-01-26 03:50:00|48.45|46.25|48.49|46.29|48.53|46.33|48.41|46.21|0
1706241300000|2024-01-26 03:55:00|48.53|46.33|48.61|46.41|48.61|46.41|48.51|46.31|0
1706241600000|2024-01-26 04:00:00|48.59|46.39|48.73|46.53|48.73|46.53|48.57|46.37|0
1706241900000|2024-01-26 04:05:00|48.77|46.57|48.69|46.49|48.77|46.57|48.69|46.49|0
1706242200000|2024-01-26 04:10:00|48.73|46.53|48.97|46.77|49.01|46.81|48.69|46.49|0
1706242500000|2024-01-26 04:15:00|48.93|46.73|48.81|46.61|48.97|46.77|48.73|46.53|0
1706242800000|2024-01-26 04:20:00|48.85|46.65|49.09|46.89|49.18|46.98|48.73|46.53|0
1706243100000|2024-01-26 04:25:00|49.13|46.93|49.26|47.06|49.42|47.22|49.13|46.93|0
1706243400000|2024-01-26 04:30:00|49.34|47.14|49.25|47.05|49.34|47.14|49.05|46.85|0
1706243700000|2024-01-26 04:35:00|49.3|47.1|49.46|47.26|49.46|47.26|49.25|47.05|0
1706244000000|2024-01-26 04:40:00|49.48|47.28|49.79|47.59|49.83|47.63|49.42|47.22|0
1706244300000|2024-01-26 04:45:00|49.75|47.55|49.83|47.63|49.95|47.75|49.75|47.55|0
1706244600000|2024-01-26 04:50:00|49.79|47.59|49.91|47.71|49.99|47.79|49.74|47.54|0
1706244900000|2024-01-26 04:55:00|49.87|47.67|49.82|47.62|49.87|47.67|49.74|47.54|0
1706245200000|2024-01-26 05:00:00|49.78|47.58|49.62|47.42|49.78|47.58|49.62|47.42|0
1706245500000|2024-01-26 05:05:00|49.66|47.46|49.49|47.29|49.66|47.46|49.49|47.29|0
1706245800000|2024-01-26 05:10:00|49.41|47.21|49.24|47.04|49.45|47.25|49.24|47.04|0
1706246100000|2024-01-26 05:15:00|49.12|46.92|49.2|47|49.28|47.08|49.1|46.9|0
1706246400000|2024-01-26 05:20:00|49.24|47.04|49.28|47.08|49.32|47.12|49.24|47.04|0
1706246700000|2024-01-26 05:25:00|49.24|47.04|49.24|47.04|49.28|47.08|49.2|47|0
1706247000000|2024-01-26 05:30:00|49.14|46.94|49.07|46.87|49.16|46.96|49.07|46.87|0
1706247300000|2024-01-26 05:35:00|49.03|46.83|49.11|46.91|49.15|46.95|48.95|46.75|0
1706247600000|2024-01-26 05:40:00|49.09|46.89|48.86|46.66|49.11|46.91|48.86|46.66|0
1706247900000|2024-01-26 05:45:00|48.82|46.62|48.94|46.74|48.94|46.74|48.82|46.62|0
1706248200000|2024-01-26 05:50:00|48.99|46.79|50.1|47.9|50.32|48.12|48.9|46.7|0
1706248500000|2024-01-26 05:55:00|50.06|47.86|50.35|48.15|50.35|48.15|50.02|47.82|0
1706248800000|2024-01-26 06:00:00|50.33|48.13|50.51|48.31|50.6|48.4|50.31|48.11|0
1706249100000|2024-01-26 06:05:00|50.47|48.27|50.89|48.69|50.93|48.73|50.47|48.27|0
1706249400000|2024-01-26 06:10:00|50.87|48.67|51.14|48.94|51.14|48.94|50.87|48.67|0
1706249700000|2024-01-26 06:15:00|51.27|49.07|50.84|48.64|51.31|49.11|50.8|48.6|0
1706250000000|2024-01-26 06:20:00|50.86|48.66|50.84|48.64|50.93|48.73|50.63|48.43|0
1706250300000|2024-01-26 06:25:00|50.88|48.68|51.18|48.98|51.26|49.06|50.88|48.68|0
1706250600000|2024-01-26 06:30:00|51.2|49|51.17|48.97|51.39|49.19|51.17|48.97|0
1706250900000|2024-01-26 06:35:00|51.13|48.93|50.84|48.64|51.13|48.93|50.84|48.64|0
1706251200000|2024-01-26 06:40:00|50.88|48.68|50.79|48.59|51|48.8|50.79|48.59|0
1706251500000|2024-01-26 06:45:00|50.88|48.68|50.96|48.76|51|48.8|50.71|48.51|0
1706251800000|2024-01-26 06:50:00|50.92|48.72|50.46|48.26|50.94|48.74|50.46|48.26|0
1706252100000|2024-01-26 06:55:00|50.85|48.65|50.81|48.61|50.89|48.69|50.6|48.4|0
1706252400000|2024-01-26 07:00:00|50.77|48.57|50.55|48.35|50.89|48.69|50.51|48.31|0
1706252700000|2024-01-26 07:05:00|50.53|48.33|50.64|48.44|50.72|48.52|50.53|48.33|0
1706253000000|2024-01-26 07:10:00|50.68|48.48|50.72|48.52|50.76|48.56|50.59|48.39|0
1706253300000|2024-01-26 07:15:00|50.76|48.56|51.26|49.06|52.03|49.83|50.72|48.52|0
1706253600000|2024-01-26 07:20:00|51.24|49.04|50.8|48.6|51.24|49.04|50.59|48.39|0
1706253900000|2024-01-26 07:25:00|50.84|48.64|50.63|48.43|50.84|48.64|50.51|48.31|0
1706254200000|2024-01-26 07:30:00|50.67|48.47|50.96|48.76|51.09|48.89|50.53|48.33|0
1706254500000|2024-01-26 07:35:00|51.01|48.81|50.75|48.55|51.01|48.81|50.75|48.55|0
1706254800000|2024-01-26 07:40:00|50.79|48.59|50.92|48.72|50.96|48.76|50.75|48.55|0
1706255100000|2024-01-26 07:45:00|50.88|48.68|51.25|49.05|51.25|49.05|50.88|48.68|0
1706255400000|2024-01-26 07:50:00|51.3|49.1|51.34|49.14|51.55|49.35|51.29|49.09|0
1706255700000|2024-01-26 07:55:00|51.38|49.18|51.34|49.14|51.42|49.22|51.21|49.01|0
1706256000000|2024-01-26 08:00:00|51.25|49.05|51.04|48.84|51.42|49.22|51|48.8|0
1706256300000|2024-01-26 08:05:00|51|48.8|50.91|48.71|51.04|48.84|50.83|48.63|0
1706256600000|2024-01-26 08:10:00|50.87|48.67|50.7|48.5|50.95|48.75|50.57|48.37|0
1706256900000|2024-01-26 08:15:00|50.74|48.54|50.82|48.62|50.95|48.75|50.66|48.46|0
1706257200000|2024-01-26 08:20:00|50.87|48.67|50.99|48.79|51.16|48.96|50.87|48.67|0
1706257500000|2024-01-26 08:25:00|51.03|48.83|50.95|48.75|51.24|49.04|50.82|48.62|0
1706257800000|2024-01-26 08:30:00|50.9|48.7|50.44|48.24|50.9|48.7|50.4|48.2|0
1706258100000|2024-01-26 08:35:00|50.48|48.28|50.4|48.2|50.53|48.33|50.32|48.12|0
1706258400000|2024-01-26 08:40:00|50.36|48.16|50.73|48.53|50.82|48.62|50.36|48.16|0
1706258700000|2024-01-26 08:45:00|50.65|48.45|50.56|48.36|50.75|48.55|50.4|48.2|0
1706259000000|2024-01-26 08:50:00|50.52|48.32|50.52|48.32|50.56|48.36|50.4|48.2|0
1706259300000|2024-01-26 08:55:00|50.56|48.36|50.56|48.36|50.6|48.4|50.39|48.19|0
1706259600000|2024-01-26 09:00:00|50.52|48.32|50.81|48.61|50.81|48.61|50.35|48.15|0
1706259900000|2024-01-26 09:05:00|50.77|48.57|50.56|48.36|51.06|48.86|50.56|48.36|0
1706260200000|2024-01-26 09:10:00|50.52|48.32|50.62|48.42|50.7|48.5|50.37|48.17|0
1706260500000|2024-01-26 09:15:00|50.6|48.4|50.41|48.21|50.72|48.52|50.26|48.06|0
1706260800000|2024-01-26 09:20:00|50.43|48.23|50.14|47.94|50.43|48.23|50.1|47.9|0
1706261100000|2024-01-26 09:25:00|50.1|47.9|49.89|47.69|50.14|47.94|49.89|47.69|0
1706261400000|2024-01-26 09:30:00|49.85|47.65|49.93|47.73|50.05|47.85|49.68|47.48|0
1706261700000|2024-01-26 09:35:00|49.97|47.77|49.88|47.68|50.05|47.85|49.76|47.56|0
1706262000000|2024-01-26 09:40:00|49.84|47.64|49.55|47.35|49.86|47.66|49.55|47.35|0
1706262300000|2024-01-26 09:45:00|49.59|47.39|49.43|47.23|49.59|47.39|49.35|47.15|0
1706262600000|2024-01-26 09:50:00|49.39|47.19|49.14|46.94|49.43|47.23|49.14|46.94|0
1706262900000|2024-01-26 09:55:00|49.22|47.02|49.1|46.9|49.26|47.06|49.1|46.9|0
1706263200000|2024-01-26 10:00:00|49.02|46.82|49.18|46.98|49.18|46.98|48.86|46.66|0
1706263500000|2024-01-26 10:05:00|49.14|46.94|49.26|47.06|49.34|47.14|49.02|46.82|0
1706263800000|2024-01-26 10:10:00|49.28|47.08|50|47.8|50|47.8|49.01|46.81|0
1706264100000|2024-01-26 10:15:00|49.96|47.76|49.59|47.39|49.96|47.76|49.55|47.35|0
1706264400000|2024-01-26 10:20:00|49.63|47.43|49.59|47.39|49.71|47.51|49.53|47.33|0
1706264700000|2024-01-26 10:25:00|49.61|47.41|49.51|47.31|49.63|47.43|49.43|47.23|0
1706265000000|2024-01-26 10:30:00|49.42|47.22|49.71|47.51|49.75|47.55|49.42|47.22|0
1706265300000|2024-01-26 10:35:00|49.75|47.55|49.71|47.51|49.79|47.59|49.59|47.39|0
1706265600000|2024-01-26 10:40:00|49.75|47.55|49.52|47.32|49.75|47.55|49.46|47.26|0
1706265900000|2024-01-26 10:45:00|49.5|47.3|49.5|47.3|49.54|47.34|49.44|47.24|0
1706266200000|2024-01-26 10:50:00|49.54|47.34|49.76|47.56|49.79|47.59|49.5|47.3|0
1706266500000|2024-01-26 10:55:00|49.74|47.54|49.66|47.46|49.8|47.6|49.66|47.46|0
1706266800000|2024-01-26 11:00:00|49.68|47.48|49.37|47.17|49.68|47.48|49.37|47.17|0
1706267100000|2024-01-26 11:05:00|49.39|47.19|49.8|47.6|49.82|47.62|49.33|47.13|0
1706267400000|2024-01-26 11:10:00|49.82|47.62|49.82|47.62|49.82|47.62|49.66|47.46|0
1706267700000|2024-01-26 11:15:00|49.84|47.64|49.82|47.62|49.98|47.78|49.82|47.62|0
1706268000000|2024-01-26 11:20:00|49.86|47.66|49.31|47.11|49.86|47.66|49.27|47.07|0
1706268300000|2024-01-26 11:25:00|49.29|47.09|49.28|47.08|49.45|47.25|49.24|47.04|0
1706268600000|2024-01-26 11:30:00|49.2|47|49.12|46.92|49.2|47|49.04|46.84|0
1706268900000|2024-01-26 11:35:00|49.14|46.94|49.36|47.16|49.49|47.29|49.12|46.92|0
1706269200000|2024-01-26 11:40:00|49.34|47.14|49.61|47.41|49.65|47.45|49.28|47.08|0
1706269500000|2024-01-26 11:45:00|49.65|47.45|49.4|47.2|49.65|47.45|49.4|47.2|0
1706269800000|2024-01-26 11:50:00|49.36|47.16|49.34|47.14|49.48|47.28|49.32|47.12|0
1706270100000|2024-01-26 11:55:00|49.36|47.16|49.36|47.16|49.44|47.24|49.28|47.08|0
1706270400000|2024-01-26 12:00:00|49.32|47.12|48.99|46.79|49.32|47.12|48.95|46.75|0
1706270700000|2024-01-26 12:05:00|48.95|46.75|48.91|46.71|49.15|46.95|48.91|46.71|0
1706271000000|2024-01-26 12:10:00|48.95|46.75|48.75|46.55|49.03|46.83|48.75|46.55|0
1706271300000|2024-01-26 12:15:00|48.7|46.5|48.7|46.5|48.79|46.59|48.58|46.38|0
1706271600000|2024-01-26 12:20:00|48.66|46.46|48.78|46.58|48.86|46.66|48.58|46.38|0
1706271900000|2024-01-26 12:25:00|48.74|46.54|48.74|46.54|48.9|46.7|48.74|46.54|0
1706272200000|2024-01-26 12:30:00|48.78|46.58|48.54|46.34|48.78|46.58|48.54|46.34|0
1706272500000|2024-01-26 12:35:00|48.58|46.38|48.38|46.18|48.58|46.38|48.34|46.14|0
1706272800000|2024-01-26 12:40:00|48.42|46.22|48.38|46.18|48.46|46.26|48.34|46.14|0
1706273100000|2024-01-26 12:45:00|48.42|46.22|48.49|46.29|49.23|47.03|48.33|46.13|0
1706273400000|2024-01-26 12:50:00|48.53|46.33|48.85|46.65|48.85|46.65|48.49|46.29|0
1706273700000|2024-01-26 12:55:00|48.91|46.71|49.11|46.91|49.13|46.93|48.91|46.71|0
1706274000000|2024-01-26 13:00:00|49.05|46.85|48.89|46.69|49.17|46.97|48.73|46.53|0
1706274300000|2024-01-26 13:05:00|48.93|46.73|48.52|46.32|48.93|46.73|48.52|46.32|0
1706274600000|2024-01-26 13:10:00|48.51|46.31|48.56|46.36|48.72|46.52|48.51|46.31|0
1706274900000|2024-01-26 13:15:00|48.54|46.34|48.96|46.76|49|46.8|48.52|46.32|0
1706275200000|2024-01-26 13:20:00|49|46.8|48.88|46.68|49.04|46.84|48.64|46.44|0
1706275500000|2024-01-26 13:25:00|48.92|46.72|49.06|46.86|49.28|47.08|48.76|46.56|0
1706275800000|2024-01-26 13:30:00|49.08|46.88|49.55|47.35|49.76|47.56|48.38|46.18|0
1706276100000|2024-01-26 13:35:00|49.51|47.31|49.47|47.27|50.08|47.88|49.23|47.03|0
1706276400000|2024-01-26 13:40:00|49.39|47.19|48.34|46.14|49.43|47.23|48.26|46.06|0
1706276700000|2024-01-26 13:45:00|48.42|46.22|47.47|45.27|48.46|46.26|47.43|45.23|0
1706277000000|2024-01-26 13:50:00|47.5|45.3|47.66|45.46|47.78|45.58|47.39|45.19|0
1706277300000|2024-01-26 13:55:00|47.62|45.42|47.7|45.5|47.9|45.7|47.5|45.3|0
1706277600000|2024-01-26 14:00:00|47.78|45.58|48.65|46.45|48.65|46.45|47.7|45.5|0
1706277900000|2024-01-26 14:05:00|48.69|46.49|48.47|46.27|48.93|46.73|48.37|46.17|0
1706278200000|2024-01-26 14:10:00|48.45|46.25|49.46|47.26|49.46|47.26|48.41|46.21|0
1706278500000|2024-01-26 14:15:00|49.42|47.22|49.68|47.48|49.7|47.5|49.13|46.93|0
1706278800000|2024-01-26 14:20:00|49.66|47.46|49.6|47.4|49.78|47.58|49.25|47.05|0
1706279100000|2024-01-26 14:25:00|49.58|47.38|49.01|46.81|49.66|47.46|49.01|46.81|0
1706279400000|2024-01-26 14:30:00|49.05|46.85|48.24|46.04|49.21|47.01|47.93|45.73|0
1706279700000|2024-01-26 14:35:00|48.12|45.92|48.48|46.28|48.96|46.76|48|45.8|0
1706280000000|2024-01-26 14:40:00|48.4|46.2|48.52|46.32|48.76|46.56|48.28|46.08|0
1706280300000|2024-01-26 14:45:00|48.6|46.4|49.08|46.88|49.2|47|48.6|46.4|0
1706280600000|2024-01-26 14:50:00|49|46.8|48.86|46.66|49.18|46.98|48.53|46.33|0
1706280900000|2024-01-26 14:55:00|48.98|46.78|48.43|46.23|49.14|46.94|48.39|46.19|0
1706281200000|2024-01-26 15:00:00|48.47|46.27|48.85|46.65|48.97|46.77|48.47|46.27|0
1706281500000|2024-01-26 15:05:00|48.81|46.61|48.77|46.57|49.5|47.3|48.73|46.53|0
1706281800000|2024-01-26 15:10:00|48.79|46.59|48.57|46.37|48.97|46.77|48.49|46.29|0
1706282100000|2024-01-26 15:15:00|48.61|46.41|48.81|46.61|49.25|47.05|48.61|46.41|0
1706282400000|2024-01-26 15:20:00|48.77|46.57|48.28|46.08|48.85|46.65|48.2|46|0
1706282700000|2024-01-26 15:25:00|48.24|46.04|47.69|45.49|48.24|46.04|47.61|45.41|0
1706283000000|2024-01-26 15:30:00|47.72|45.52|47.37|45.17|47.8|45.6|47.17|44.97|0
1706283300000|2024-01-26 15:35:00|47.33|45.13|47.17|44.97|47.53|45.33|46.86|44.66|0
1706283600000|2024-01-26 15:40:00|47.21|45.01|46.78|44.58|47.21|45.01|46.7|44.5|0
1706283900000|2024-01-26 15:45:00|46.74|44.54|46.66|44.46|46.93|44.73|46.58|44.38|0
1706284200000|2024-01-26 15:50:00|47.45|45.25|46.99|44.79|47.45|45.25|46.3|44.1|0
1706284500000|2024-01-26 15:55:00|46.95|44.75|46.68|44.48|47.14|44.94|46.68|44.48|0
1706284800000|2024-01-26 16:00:00|46.64|44.44|47.14|44.94|47.22|45.02|46.52|44.32|0
1706285100000|2024-01-26 16:05:00|47.22|45.02|47.02|44.82|47.42|45.22|46.95|44.75|0
1706285400000|2024-01-26 16:10:00|46.95|44.75|47.61|45.41|47.61|45.41|46.94|44.74|0
1706285700000|2024-01-26 16:15:00|47.57|45.37|47.69|45.49|47.73|45.53|47.25|45.05|0
1706286000000|2024-01-26 16:20:00|47.65|45.45|47.37|45.17|47.69|45.49|47.25|45.05|0
1706286300000|2024-01-26 16:25:00|47.25|45.05|47.21|45.01|47.41|45.21|47.06|44.86|0
1706286600000|2024-01-26 16:30:00|47.13|44.93|47.21|45.01|47.25|45.05|46.98|44.78|0
1706286900000|2024-01-26 16:35:00|47.25|45.05|47.96|45.76|48.08|45.88|47.05|44.85|0
1706287200000|2024-01-26 16:40:00|47.92|45.72|47.92|45.72|48.12|45.92|47.72|45.52|0
1706287500000|2024-01-26 16:45:00|47.88|45.68|47.48|45.28|48.11|45.91|47.48|45.28|0
1706287800000|2024-01-26 16:50:00|47.46|45.26|47.36|45.16|47.6|45.4|47.24|45.04|0
1706288100000|2024-01-26 16:55:00|47.4|45.2|47.12|44.92|47.44|45.24|47.01|44.81|0
1706288400000|2024-01-26 17:00:00|47.09|44.89|47.16|44.96|47.28|45.08|47.01|44.81|0
1706288700000|2024-01-26 17:05:00|47.12|44.92|47.59|45.39|47.67|45.47|46.97|44.77|0
1706289000000|2024-01-26 17:10:00|47.71|45.51|47.36|45.16|47.95|45.75|47.28|45.08|0
1706289300000|2024-01-26 17:15:00|47.39|45.19|47.12|44.92|47.39|45.19|47.08|44.88|0
1706289600000|2024-01-26 17:20:00|47.16|44.96|47.71|45.51|47.75|45.55|47|44.8|0
1706289900000|2024-01-26 17:25:00|47.67|45.47|47.78|45.58|47.9|45.7|47.59|45.39|0
1706290200000|2024-01-26 17:30:00|47.82|45.62|48.42|46.22|48.62|46.42|47.82|45.62|0
1706290500000|2024-01-26 17:35:00|48.46|46.26|49.34|47.14|49.67|47.47|48.42|46.22|0
1706290800000|2024-01-26 17:40:00|49.22|47.02|48.58|46.38|49.22|47.02|42.24|40.04|0
1706291100000|2024-01-26 17:45:00|48.62|46.42|49.55|47.35|49.55|47.35|48.42|46.22|0
1706291400000|2024-01-26 17:50:00|49.51|47.31|48.86|46.66|49.63|47.43|48.86|46.66|0
1706291700000|2024-01-26 17:55:00|48.94|46.74|49.14|46.94|49.31|47.11|48.94|46.74|0
1706292000000|2024-01-26 18:00:00|49.18|46.98|49.02|46.82|49.55|47.35|48.82|46.62|0
1706292300000|2024-01-26 18:05:00|49.06|46.86|48.79|46.59|49.26|47.06|48.73|46.53|0
1706292600000|2024-01-26 18:10:00|48.81|46.61|48.93|46.73|48.97|46.77|48.65|46.45|0
1706292900000|2024-01-26 18:15:00|48.95|46.75|49.18|46.98|49.34|47.14|48.93|46.73|0
1706293200000|2024-01-26 18:20:00|49.22|47.02|48.61|46.41|49.26|47.06|48.49|46.29|0
1706293500000|2024-01-26 18:25:00|48.55|46.35|48.48|46.28|48.87|46.67|48.32|46.12|0
1706293800000|2024-01-26 18:30:00|48.4|46.2|48.44|46.24|48.89|46.69|48.32|46.12|0
1706294100000|2024-01-26 18:35:00|48.4|46.2|48.78|46.58|48.8|46.6|48.4|46.2|0
1706294400000|2024-01-26 18:40:00|48.84|46.64|49.37|47.17|49.62|47.42|48.84|46.64|0
1706294700000|2024-01-26 18:45:00|49.45|47.25|49.53|47.33|49.74|47.54|49.29|47.09|0
1706295000000|2024-01-26 18:50:00|49.49|47.29|48.45|46.25|49.49|47.29|47.43|45.23|0
1706295300000|2024-01-26 18:55:00|48.47|46.27|48.08|45.88|48.57|46.37|47.84|45.64|0
1706295600000|2024-01-26 19:00:00|48|45.8|47.52|45.32|48.08|45.88|47.28|45.08|0
1706295900000|2024-01-26 19:05:00|47.48|45.28|47.48|45.28|47.72|45.52|47.32|45.12|0
1706296200000|2024-01-26 19:10:00|47.52|45.32|47.6|45.4|47.8|45.6|47.36|45.16|0
1706296500000|2024-01-26 19:15:00|47.56|45.36|47.59|45.39|47.64|45.44|47.24|45.04|0
1706296800000|2024-01-26 19:20:00|47.55|45.35|47.87|45.67|47.91|45.71|47.43|45.23|0
1706297100000|2024-01-26 19:25:00|47.85|45.65|47.71|45.51|47.95|45.75|47.51|45.31|0
1706297400000|2024-01-26 19:30:00|47.67|45.47|47.95|45.75|48.11|45.91|47.55|45.35|0
1706297700000|2024-01-26 19:35:00|47.91|45.71|47.27|45.07|47.99|45.79|47.27|45.07|0
1706298000000|2024-01-26 19:40:00|47.23|45.03|46.79|44.59|47.23|45.03|46.72|44.52|0
1706298300000|2024-01-26 19:45:00|46.83|44.63|46.67|44.47|46.87|44.67|46.56|44.36|0
1706298600000|2024-01-26 19:50:00|46.71|44.51|46.65|44.45|46.71|44.51|46.2|44|0
1706298900000|2024-01-26 19:55:00|46.59|44.39|46.44|44.24|47.03|44.83|46.32|44.12|0
1706299200000|2024-01-26 20:00:00|46.4|44.2|46.59|44.39|46.63|44.43|46.32|44.12|0
1706299500000|2024-01-26 20:05:00|46.63|44.43|46.75|44.55|46.83|44.63|46.43|44.23|0
1706299800000|2024-01-26 20:10:00|46.71|44.51|46.51|44.31|46.82|44.62|46.51|44.31|0
1706300100000|2024-01-26 20:15:00|46.47|44.27|46.66|44.46|46.66|44.46|46.35|44.15|0
1706300400000|2024-01-26 20:20:00|46.63|44.43|47.06|44.86|47.22|45.02|46.63|44.43|0
1706300700000|2024-01-26 20:25:00|46.98|44.78|47.21|45.01|47.41|45.21|46.78|44.58|0
1706301000000|2024-01-26 20:30:00|47.18|44.98|47.41|45.21|47.53|45.33|47.06|44.86|0
1706301300000|2024-01-26 20:35:00|47.45|45.25|47.65|45.45|47.65|45.45|47.21|45.01|0
1706301600000|2024-01-26 20:40:00|47.61|45.41|47.45|45.25|47.89|45.69|47.33|45.13|0
1706301900000|2024-01-26 20:45:00|47.49|45.29|47.29|45.09|47.69|45.49|47.25|45.05|0
1706302200000|2024-01-26 20:50:00|47.25|45.05|47.37|45.17|47.61|45.41|47.13|44.93|0
1706302500000|2024-01-26 20:55:00|47.21|45.01|47.36|45.16|47.44|45.24|46.89|44.69|0
1706302800000|2024-01-26 21:00:00|47.25|45.05|47.52|45.32|47.64|45.44|47.25|45.05|0
1706303100000|2024-01-26 21:05:00|47.56|45.36|47.6|45.4|47.68|45.48|47.52|45.32|0
1706303400000|2024-01-26 21:10:00|47.56|45.36|47.64|45.44|47.68|45.48|47.56|45.36|0
1706490900000|2024-01-29 01:15:00|48.07|45.67|47.99|45.59|48.07|45.67|47.99|45.59|0
1706491200000|2024-01-29 01:20:00|48.01|45.61|47.95|45.55|48.11|45.71|47.95|45.55|0
1706491500000|2024-01-29 01:25:00|47.99|45.59|47.7|45.3|47.99|45.59|47.58|45.18|0
1706518800000|2024-01-29 09:00:00|47.19|44.99|47.03|44.83|47.19|44.99|46.99|44.79|0
1706519100000|2024-01-29 09:05:00|47.07|44.87|46.95|44.75|47.11|44.91|46.95|44.75|0
1706519400000|2024-01-29 09:10:00|46.99|44.79|47.26|45.06|47.26|45.06|46.91|44.71|0
1706519700000|2024-01-29 09:15:00|47.3|45.1|47.54|45.34|47.54|45.34|47.26|45.06|0
1706520000000|2024-01-29 09:20:00|47.58|45.38|47.74|45.54|47.78|45.58|47.5|45.3|0
1706520300000|2024-01-29 09:25:00|47.7|45.5|47.6|45.4|47.78|45.58|47.54|45.34|0
1706520600000|2024-01-29 09:30:00|47.58|45.38|47.62|45.42|47.66|45.46|47.46|45.26|0
1706520900000|2024-01-29 09:35:00|47.58|45.38|47.65|45.45|47.69|45.49|47.34|45.14|0
1706521200000|2024-01-29 09:40:00|47.69|45.49|47.97|45.77|48.05|45.85|47.69|45.49|0
1706521500000|2024-01-29 09:45:00|48.01|45.81|47.77|45.57|48.01|45.81|47.77|45.57|0
1706521800000|2024-01-29 09:50:00|47.79|45.59|48.01|45.81|48.01|45.81|47.77|45.57|0
1706522100000|2024-01-29 09:55:00|48.05|45.85|48.01|45.81|48.13|45.93|47.89|45.69|0
1706522400000|2024-01-29 10:00:00|48.05|45.85|47.77|45.57|48.17|45.97|47.77|45.57|0
1706522700000|2024-01-29 10:05:00|47.81|45.61|47.68|45.48|47.85|45.65|47.61|45.41|0
1706523000000|2024-01-29 10:10:00|47.64|45.44|47.64|45.44|47.68|45.48|47.52|45.32|0
1706523300000|2024-01-29 10:15:00|47.56|45.36|47.68|45.48|47.68|45.48|47.5|45.3|0
1706523600000|2024-01-29 10:20:00|47.64|45.44|47.48|45.28|47.64|45.44|47.48|45.28|0
1706523900000|2024-01-29 10:25:00|47.44|45.24|47.48|45.28|47.6|45.4|47.44|45.24|0
1706524200000|2024-01-29 10:30:00|47.46|45.26|47.48|45.28|47.52|45.32|47.4|45.2|0
1706524500000|2024-01-29 10:35:00|47.52|45.32|47.48|45.28|47.64|45.44|47.44|45.24|0
1706524800000|2024-01-29 10:40:00|47.44|45.24|47.24|45.04|47.44|45.24|47.24|45.04|0
1706525100000|2024-01-29 10:45:00|47.28|45.08|47.23|45.03|47.31|45.11|47.16|44.96|0
1706525400000|2024-01-29 10:50:00|47.19|44.99|47.37|45.17|47.39|45.19|47.19|44.99|0
1706525700000|2024-01-29 10:55:00|47.35|45.15|47.27|45.07|47.43|45.23|47.19|44.99|0
1706526000000|2024-01-29 11:00:00|47.23|45.03|47.35|45.15|47.43|45.23|47.19|44.99|0
1706526300000|2024-01-29 11:05:00|47.31|45.11|47.35|45.15|47.35|45.15|47.15|44.95|0
1706526600000|2024-01-29 11:10:00|47.31|45.11|47.31|45.11|47.39|45.19|47.27|45.07|0
1706526900000|2024-01-29 11:15:00|47.35|45.15|47.39|45.19|47.85|45.65|47.23|45.03|0
1706527200000|2024-01-29 11:20:00|47.43|45.23|47.35|45.15|47.49|45.29|47.31|45.11|0
1706527500000|2024-01-29 11:25:00|47.31|45.11|47.23|45.03|47.35|45.15|47.19|44.99|0
1706527800000|2024-01-29 11:30:00|47.27|45.07|47.3|45.1|47.34|45.14|47.23|45.03|0
1706528100000|2024-01-29 11:35:00|47.34|45.14|47.3|45.1|47.38|45.18|47.26|45.06|0
1706528400000|2024-01-29 11:40:00|47.34|45.14|47.22|45.02|47.42|45.22|47.22|45.02|0
1706528700000|2024-01-29 11:45:00|47.18|44.98|47.26|45.06|47.3|45.1|47.06|44.86|0
1706529000000|2024-01-29 11:50:00|47.22|45.02|47.22|45.02|47.3|45.1|47.22|45.02|0
1706529300000|2024-01-29 11:55:00|47.26|45.06|47.26|45.06|47.3|45.1|47.14|44.94|0
1706529600000|2024-01-29 12:00:00|47.24|45.04|47.14|44.94|47.34|45.14|47.06|44.86|0
1706529900000|2024-01-29 12:05:00|47.1|44.9|46.64|44.44|47.23|45.03|46.64|44.44|0
1706530200000|2024-01-29 12:10:00|46.68|44.48|46.8|44.6|46.8|44.6|46.6|44.4|0
1706530500000|2024-01-29 12:15:00|46.83|44.63|46.68|44.48|46.87|44.67|46.68|44.48|0
1706530800000|2024-01-29 12:20:00|46.64|44.44|46.71|44.51|46.75|44.55|46.64|44.44|0
1706531100000|2024-01-29 12:25:00|46.75|44.55|46.55|44.35|46.75|44.55|46.48|44.28|0
1706531400000|2024-01-29 12:30:00|46.52|44.32|46.71|44.51|46.83|44.63|46.52|44.32|0
1706531700000|2024-01-29 12:35:00|46.73|44.53|46.87|44.67|47.02|44.82|46.71|44.51|0
1706532000000|2024-01-29 12:40:00|46.91|44.71|46.9|44.7|46.94|44.74|46.79|44.59|0
1706532300000|2024-01-29 12:45:00|46.86|44.66|47.14|44.94|47.14|44.94|46.79|44.59|0
1706532600000|2024-01-29 12:50:00|47.18|44.98|47.06|44.86|47.34|45.14|47.06|44.86|0
1706532900000|2024-01-29 12:55:00|47.1|44.9|47.08|44.88|47.14|44.94|46.98|44.78|0
1706533200000|2024-01-29 13:00:00|47.14|44.94|47.02|44.82|47.18|44.98|46.98|44.78|0
1706533500000|2024-01-29 13:05:00|47.06|44.86|46.86|44.66|47.17|44.97|46.78|44.58|0
1706533800000|2024-01-29 13:10:00|46.78|44.58|46.93|44.73|46.97|44.77|46.74|44.54|0
1706534100000|2024-01-29 13:15:00|46.9|44.7|47.21|45.01|47.21|45.01|46.89|44.69|0
1706534400000|2024-01-29 13:20:00|47.25|45.05|47.33|45.13|47.41|45.21|47.17|44.97|0
1706534700000|2024-01-29 13:25:00|47.37|45.17|47.25|45.05|47.41|45.21|47.25|45.05|0
1706535000000|2024-01-29 13:30:00|47.29|45.09|47.4|45.2|47.4|45.2|47.21|45.01|0
1706535300000|2024-01-29 13:35:00|47.36|45.16|47.32|45.12|47.44|45.24|47.28|45.08|0
1706535600000|2024-01-29 13:40:00|47.4|45.2|47.52|45.32|47.64|45.44|47.4|45.2|0
1706535900000|2024-01-29 13:45:00|47.56|45.36|47.56|45.36|47.56|45.36|47.28|45.08|0
1706536200000|2024-01-29 13:50:00|47.52|45.32|47.36|45.16|47.52|45.32|47.28|45.08|0
1706536500000|2024-01-29 13:55:00|47.32|45.12|47.32|45.12|47.36|45.16|47.24|45.04|0
1706536800000|2024-01-29 14:00:00|47.28|45.08|47.28|45.08|47.44|45.24|47.28|45.08|0
1706537100000|2024-01-29 14:05:00|47.32|45.12|47.12|44.92|47.32|45.12|47.08|44.88|0
1706537400000|2024-01-29 14:10:00|47.16|44.96|47.35|45.15|47.35|45.15|47.15|44.95|0
1706537700000|2024-01-29 14:15:00|47.31|45.11|47.19|44.99|47.51|45.31|47.15|44.95|0
1706538000000|2024-01-29 14:20:00|47.23|45.03|47.19|44.99|47.27|45.07|47.03|44.83|0
1706538300000|2024-01-29 14:25:00|47.15|44.95|46.87|44.67|47.15|44.95|46.87|44.67|0
1706538600000|2024-01-29 14:30:00|46.91|44.71|46.67|44.47|47.31|45.11|46.6|44.4|0
1706538900000|2024-01-29 14:35:00|46.59|44.39|46.63|44.43|46.83|44.63|46.24|44.04|0
1706539200000|2024-01-29 14:40:00|46.59|44.39|46.67|44.47|46.87|44.67|46.47|44.27|0
1706539500000|2024-01-29 14:45:00|46.59|44.39|46.71|44.51|46.95|44.75|46.43|44.23|0
1706539800000|2024-01-29 14:50:00|46.75|44.55|46.43|44.23|46.75|44.55|46.43|44.23|0
1706540100000|2024-01-29 14:55:00|46.39|44.19|46.43|44.23|46.67|44.47|46.24|44.04|0
1706540400000|2024-01-29 15:00:00|46.35|44.15|46.98|44.78|47.02|44.82|46.35|44.15|0
1706540700000|2024-01-29 15:05:00|46.94|44.74|46.39|44.19|46.98|44.78|46.35|44.15|0
1706541000000|2024-01-29 15:10:00|46.35|44.15|46.65|44.45|46.81|44.61|46.23|44.03|0
1706541300000|2024-01-29 15:15:00|46.69|44.49|46.42|44.22|46.69|44.49|46.42|44.22|0
1706541600000|2024-01-29 15:20:00|46.45|44.25|47.4|45.2|47.6|45.4|46.42|44.22|0
1706541900000|2024-01-29 15:25:00|47.36|45.16|47.4|45.2|47.8|45.6|47.36|45.16|0
1706542200000|2024-01-29 15:30:00|47.36|45.16|47.79|45.59|48.16|45.96|47|44.8|0
1706542500000|2024-01-29 15:35:00|47.75|45.55|47.24|45.04|47.95|45.75|47.16|44.96|0
1706542800000|2024-01-29 15:40:00|47.2|45|47.59|45.39|47.71|45.51|47.08|44.88|0
1706543100000|2024-01-29 15:45:00|47.55|45.35|47.74|45.54|47.82|45.62|47.2|45|0
1706543400000|2024-01-29 15:50:00|47.78|45.58|47.54|45.34|47.94|45.74|47.5|45.3|0
1706543700000|2024-01-29 15:55:00|47.5|45.3|47.94|45.74|48.06|45.86|47.42|45.22|0
1706544000000|2024-01-29 16:00:00|47.9|45.7|47.86|45.66|48.14|45.94|47.74|45.54|0
1706544300000|2024-01-29 16:05:00|47.82|45.62|47.74|45.54|47.94|45.74|47.74|45.54|0
1706544600000|2024-01-29 16:10:00|47.7|45.5|47.5|45.3|47.74|45.54|47.46|45.26|0
1706544900000|2024-01-29 16:15:00|47.54|45.34|47.26|45.06|47.61|45.41|47.22|45.02|0
1706545200000|2024-01-29 16:20:00|47.22|45.02|47.49|45.29|47.73|45.53|47.18|44.98|0
1706545500000|2024-01-29 16:25:00|47.45|45.25|47.17|44.97|47.65|45.45|47.13|44.93|0
1706545800000|2024-01-29 16:30:00|47.25|45.05|47.13|44.93|47.25|45.05|46.94|44.74|0
1706546100000|2024-01-29 16:35:00|47.17|44.97|46.97|44.77|47.25|45.05|46.93|44.73|0
1706546400000|2024-01-29 16:40:00|46.93|44.73|46.85|44.65|47.09|44.89|46.77|44.57|0
1706546700000|2024-01-29 16:45:00|46.89|44.69|46.77|44.57|46.93|44.73|46.66|44.46|0
1706547000000|2024-01-29 16:50:00|46.73|44.53|46.65|44.45|46.89|44.69|46.61|44.41|0
1706547300000|2024-01-29 16:55:00|46.69|44.49|46.61|44.41|46.73|44.53|46.54|44.34|0
1706547600000|2024-01-29 17:00:00|46.53|44.33|46.81|44.61|46.93|44.73|46.49|44.29|0
1706547900000|2024-01-29 17:05:00|46.85|44.65|46.77|44.57|46.93|44.73|46.77|44.57|0
1706548200000|2024-01-29 17:10:00|46.73|44.53|46.73|44.53|46.77|44.57|46.57|44.37|0
1706548500000|2024-01-29 17:15:00|46.76|44.56|46.76|44.56|46.84|44.64|46.53|44.33|0
1706548800000|2024-01-29 17:20:00|46.8|44.6|46.33|44.13|46.96|44.76|46.18|43.98|0
1706549100000|2024-01-29 17:25:00|46.37|44.17|46.41|44.21|46.49|44.29|46.06|43.86|0
1706549400000|2024-01-29 17:30:00|46.37|44.17|46.29|44.09|46.37|44.17|46.13|43.93|0
1706549700000|2024-01-29 17:35:00|46.33|44.13|46.02|43.82|46.33|44.13|45.94|43.74|0
1706550000000|2024-01-29 17:40:00|45.98|43.78|46.32|44.12|46.4|44.2|45.9|43.7|0
1706550300000|2024-01-29 17:45:00|46.29|44.09|46.79|44.59|46.91|44.71|46.29|44.09|0
1706550600000|2024-01-29 17:50:00|46.83|44.63|46.75|44.55|46.95|44.75|46.6|44.4|0
1706550900000|2024-01-29 17:55:00|46.71|44.51|46.52|44.32|46.75|44.55|46.36|44.16|0
1706551200000|2024-01-29 18:00:00|46.48|44.28|46.94|44.74|47.03|44.83|46.44|44.24|0
1706551500000|2024-01-29 18:05:00|46.9|44.7|46.74|44.54|46.9|44.7|46.63|44.43|0
1706551800000|2024-01-29 18:10:00|46.78|44.58|46.82|44.62|47.06|44.86|46.74|44.54|0
1706552100000|2024-01-29 18:15:00|46.86|44.66|46.7|44.5|46.94|44.74|46.62|44.42|0
1706552400000|2024-01-29 18:20:00|46.74|44.54|46.54|44.34|46.74|44.54|46.5|44.3|0
1706552700000|2024-01-29 18:25:00|46.5|44.3|46.27|44.07|46.5|44.3|46.23|44.03|0
1706553000000|2024-01-29 18:30:00|46.23|44.03|46.35|44.15|46.38|44.18|46.15|43.95|0
1706553300000|2024-01-29 18:35:00|46.38|44.18|46.38|44.18|46.38|44.18|46.23|44.03|0
1706553600000|2024-01-29 18:40:00|46.34|44.14|46.23|44.03|46.38|44.18|46.11|43.91|0
1706553900000|2024-01-29 18:45:00|46.26|44.06|46.26|44.06|46.3|44.1|46.19|43.99|0
1706554200000|2024-01-29 18:50:00|46.3|44.1|46.53|44.33|46.61|44.41|46.3|44.1|0
1706554500000|2024-01-29 18:55:00|46.57|44.37|46.57|44.37|46.61|44.41|46.49|44.29|0
1706554800000|2024-01-29 19:00:00|46.61|44.41|46.45|44.25|46.77|44.57|46.38|44.18|0
1706555100000|2024-01-29 19:05:00|46.41|44.21|46.14|43.94|46.45|44.25|46.14|43.94|0
1706555400000|2024-01-29 19:10:00|46.1|43.9|45.75|43.55|46.14|43.94|45.68|43.48|0
1706555700000|2024-01-29 19:15:00|45.79|43.59|45.9|43.7|45.98|43.78|45.52|43.32|0
1706556000000|2024-01-29 19:20:00|45.94|43.74|45.79|43.59|45.94|43.74|45.71|43.51|0
1706556300000|2024-01-29 19:25:00|45.75|43.55|45.67|43.47|45.9|43.7|45.67|43.47|0
1706556600000|2024-01-29 19:30:00|45.63|43.43|45.52|43.32|45.79|43.59|45.4|43.2|0
1706556900000|2024-01-29 19:35:00|45.48|43.28|45.48|43.28|45.55|43.35|45.25|43.05|0
1706557200000|2024-01-29 19:40:00|45.44|43.24|45.36|43.16|45.51|43.31|45.21|43.01|0
1706557500000|2024-01-29 19:45:00|45.4|43.2|45.78|43.58|45.78|43.58|45.36|43.16|0
1706557800000|2024-01-29 19:50:00|45.7|43.5|45.59|43.39|45.7|43.5|45.51|43.31|0
1706558100000|2024-01-29 19:55:00|45.62|43.42|45.51|43.31|45.62|43.42|45.36|43.16|0
1706558400000|2024-01-29 20:00:00|45.55|43.35|44.68|42.48|45.87|43.67|43.66|41.46|0
1706558700000|2024-01-29 20:05:00|44.72|42.52|44.42|42.22|44.98|42.78|44.01|41.81|0
1706559000000|2024-01-29 20:10:00|44.45|42.25|44.78|42.58|44.78|42.58|44.34|42.14|0
1706559300000|2024-01-29 20:15:00|44.74|42.54|43.7|41.5|44.82|42.62|43.66|41.46|0
1706559600000|2024-01-29 20:20:00|43.63|41.43|44.18|41.98|44.25|42.05|43.26|41.06|0
1706559900000|2024-01-29 20:25:00|44.22|42.02|44.33|42.13|44.47|42.27|43.63|41.43|0
1706560200000|2024-01-29 20:30:00|44.29|42.09|44.14|41.94|44.29|42.09|43.92|41.72|0
1706560500000|2024-01-29 20:35:00|44.16|41.96|44.51|42.31|44.55|42.35|43.99|41.79|0
1706560800000|2024-01-29 20:40:00|44.55|42.35|44.69|42.49|44.77|42.57|44.47|42.27|0
1706561100000|2024-01-29 20:45:00|44.77|42.57|44.95|42.75|45.14|42.94|44.69|42.49|0
1706561400000|2024-01-29 20:50:00|45.03|42.83|44.8|42.6|45.03|42.83|44.47|42.27|0
1706561700000|2024-01-29 20:55:00|44.76|42.56|43.8|41.6|44.88|42.68|43.69|41.49|0
1706562000000|2024-01-29 21:00:00|43.88|41.68|44.57|42.37|44.57|42.37|43.8|41.6|0
1706562300000|2024-01-29 21:05:00|44.61|42.41|44.61|42.41|44.69|42.49|44.39|42.19|0
1706562600000|2024-01-29 21:10:00|44.65|42.45|44.31|42.11|44.65|42.45|44.31|42.11|0
1706562900000|2024-01-29 21:15:00|44.34|41.94|44.15|41.75|44.34|41.94|44.04|41.64|0
1706563200000|2024-01-29 21:20:00|44.19|41.79|44.15|41.75|44.26|41.86|44.15|41.75|0
1706563500000|2024-01-29 21:25:00|44.11|41.71|44.15|41.75|44.19|41.79|44.08|41.68|0
1706563800000|2024-01-29 21:30:00|44.19|41.79|44.04|41.64|44.22|41.82|44.04|41.64|0
1706564100000|2024-01-29 21:35:00|44.07|41.67|44.11|41.71|44.11|41.71|44.04|41.64|0
1706564400000|2024-01-29 21:40:00|44.15|41.75|44.07|41.67|44.22|41.82|44.07|41.67|0
1706564700000|2024-01-29 21:45:00|44.04|41.64|44.11|41.71|44.18|41.78|44.03|41.63|0
1706565000000|2024-01-29 21:50:00|44.14|41.74|44.2|41.8|44.22|41.82|44.11|41.71|0
1706565300000|2024-01-29 21:55:00|44.22|41.82|44.53|42.13|44.57|42.17|44.18|41.78|0
1706565600000|2024-01-29 22:00:00|44.49|42.09|44.35|41.95|44.49|42.09|44.31|41.91|0
1706565900000|2024-01-29 22:05:00|44.34|41.94|44.34|41.94|44.34|41.94|44.34|41.94|0
1706566200000|2024-01-29 22:10:00|44.33|41.93|44.35|41.95|44.35|41.95|44.3|41.9|0
1706566500000|2024-01-29 22:15:00|44.33|41.93|44.33|41.93|44.35|41.95|44.31|41.91|0
1706566800000|2024-01-29 22:20:00|44.32|41.92|44.34|41.94|44.35|41.95|44.32|41.92|0
1706567100000|2024-01-29 22:25:00|44.32|41.92|44.33|41.93|44.33|41.93|44.17|41.77|0
1706567400000|2024-01-29 22:30:00|44.26|41.86|44.31|41.91|44.31|41.91|44.25|41.85|0
1706567700000|2024-01-29 22:35:00|44.3|41.9|44.21|41.81|44.3|41.9|44.21|41.81|0
1706568000000|2024-01-29 22:40:00|44.2|41.8|44.19|41.79|44.23|41.83|44.09|41.69|0
1706568300000|2024-01-29 22:45:00|44.17|41.77|44.23|41.83|44.24|41.84|44.17|41.77|0
1706568600000|2024-01-29 22:50:00|44.21|41.81|44.25|41.85|44.25|41.85|44.21|41.81|0
1706568900000|2024-01-29 22:55:00|44.27|41.87|44.24|41.84|44.29|41.89|44.22|41.82|0
1706569200000|2024-01-29 23:00:00|44.44|42.04|44.05|41.65|44.55|42.15|44.01|41.61|0
1706569500000|2024-01-29 23:05:00|44.01|41.61|44.01|41.61|44.05|41.65|43.9|41.5|0
1706569800000|2024-01-29 23:10:00|43.99|41.59|44.23|41.83|44.27|41.87|43.94|41.54|0
1706570100000|2024-01-29 23:15:00|44.19|41.79|44.21|41.81|44.27|41.87|44.15|41.75|0
1706570400000|2024-01-29 23:20:00|44.19|41.79|44.08|41.68|44.19|41.79|44.04|41.64|0
1706570700000|2024-01-29 23:25:00|44.04|41.64|44.02|41.62|44.04|41.64|43.97|41.57|0
1706571000000|2024-01-29 23:30:00|44.04|41.64|44.08|41.68|44.08|41.68|43.97|41.57|0
1706571300000|2024-01-29 23:35:00|44.11|41.71|44.11|41.71|44.11|41.71|44.11|41.71|0
1706571600000|2024-01-29 23:40:00|44.07|41.67|44.26|41.86|44.26|41.86|44.07|41.67|0
1706571900000|2024-01-29 23:45:00|44.29|41.89|44.22|41.82|44.33|41.93|44.18|41.78|0
1706572200000|2024-01-29 23:50:00|44.25|41.85|44.25|41.85|44.25|41.85|44.22|41.82|0
1706572500000|2024-01-29 23:55:00|44.24|41.84|44.14|41.74|44.24|41.84|44.14|41.74|0
1706572800000|2024-01-30 00:00:00|44.16|41.76|44.21|41.81|44.25|41.85|44.1|41.7|0
1706573100000|2024-01-30 00:05:00|44.2|41.8|44.32|41.92|44.32|41.92|44.18|41.78|0
1706573400000|2024-01-30 00:10:00|44.4|42|44.21|41.81|44.43|42.03|44.21|41.81|0
1706573700000|2024-01-30 00:15:00|44.25|41.85|44.1|41.7|44.25|41.85|43.99|41.59|0
1706574000000|2024-01-30 00:20:00|44.06|41.66|43.8|41.4|44.06|41.66|43.8|41.4|0
1706574300000|2024-01-30 00:25:00|43.73|41.33|43.73|41.33|43.73|41.33|43.66|41.26|0
1706574600000|2024-01-30 00:30:00|43.77|41.37|43.73|41.33|43.84|41.44|43.69|41.29|0
1706574900000|2024-01-30 00:35:00|43.71|41.31|43.76|41.36|43.76|41.36|43.69|41.29|0
1706575200000|2024-01-30 00:40:00|43.73|41.33|43.84|41.44|43.84|41.44|43.73|41.33|0
1706575500000|2024-01-30 00:45:00|43.82|41.42|43.83|41.43|43.83|41.43|43.76|41.36|0
1706575800000|2024-01-30 00:50:00|43.87|41.47|43.8|41.4|43.87|41.47|43.8|41.4|0
1706576100000|2024-01-30 00:55:00|43.83|41.43|43.83|41.43|43.87|41.47|43.79|41.39|0
1706576400000|2024-01-30 01:00:00|43.87|41.47|43.83|41.43|43.87|41.47|43.79|41.39|0
1706576700000|2024-01-30 01:05:00|43.87|41.47|43.72|41.32|43.9|41.5|43.72|41.32|0
1706577000000|2024-01-30 01:10:00|43.68|41.28|43.79|41.39|43.79|41.39|43.46|41.06|0
1706577300000|2024-01-30 01:15:00|43.81|41.41|44.08|41.68|44.12|41.72|43.81|41.41|0
1706577600000|2024-01-30 01:20:00|44.05|41.65|44.08|41.68|44.15|41.75|44.04|41.64|0
1706577900000|2024-01-30 01:25:00|44.15|41.75|44.08|41.68|44.3|41.9|44.08|41.68|0
1706578200000|2024-01-30 01:30:00|44.09|41.89|44.05|41.85|44.24|42.04|44.05|41.85|0
1706578500000|2024-01-30 01:35:00|44.09|41.89|44.01|41.81|44.16|41.96|44.01|41.81|0
1706578800000|2024-01-30 01:40:00|44.05|41.85|44.12|41.92|44.2|42|44.01|41.81|0
1706579100000|2024-01-30 01:45:00|44.08|41.88|44.05|41.85|44.16|41.96|44.01|41.81|0
1706579400000|2024-01-30 01:50:00|44.01|41.81|43.97|41.77|44.01|41.81|43.94|41.74|0
1706579700000|2024-01-30 01:55:00|43.93|41.73|44.04|41.84|44.04|41.84|43.93|41.73|0
1706580000000|2024-01-30 02:00:00|44.08|41.88|44.15|41.95|44.26|42.06|44.08|41.88|0
1706580300000|2024-01-30 02:05:00|44.12|41.92|44.13|41.93|44.19|41.99|44.11|41.91|0
1706580600000|2024-01-30 02:10:00|44.11|41.91|44.11|41.91|44.22|42.02|44.11|41.91|0
1706580900000|2024-01-30 02:15:00|44.08|41.88|44.18|41.98|44.22|42.02|44.08|41.88|0
1706581200000|2024-01-30 02:20:00|44.15|41.95|44.11|41.91|44.18|41.98|44.11|41.91|0
1706581500000|2024-01-30 02:25:00|44.07|41.87|44.18|41.98|44.22|42.02|44.07|41.87|0
1706581800000|2024-01-30 02:30:00|44.14|41.94|44.07|41.87|44.18|41.98|44.07|41.87|0
1706582100000|2024-01-30 02:35:00|44.11|41.91|44.07|41.87|44.11|41.91|44.03|41.83|0
1706582400000|2024-01-30 02:40:00|44.05|41.85|43.99|41.79|44.07|41.87|43.96|41.76|0
1706582700000|2024-01-30 02:45:00|43.96|41.76|43.96|41.76|43.96|41.76|43.92|41.72|0
1706583000000|2024-01-30 02:50:00|43.95|41.75|43.92|41.72|43.99|41.79|43.92|41.72|0
1706583300000|2024-01-30 02:55:00|43.95|41.75|43.95|41.75|44.03|41.83|43.94|41.74|0
1706583600000|2024-01-30 03:00:00|43.92|41.72|43.91|41.71|43.95|41.75|43.88|41.68|0
1706583900000|2024-01-30 03:05:00|43.88|41.68|43.95|41.75|43.95|41.75|43.84|41.64|0
1706584200000|2024-01-30 03:10:00|43.99|41.79|43.98|41.78|44.02|41.82|43.95|41.75|0
1706584500000|2024-01-30 03:15:00|43.95|41.75|43.95|41.75|43.98|41.78|43.91|41.71|0
1706584800000|2024-01-30 03:20:00|43.98|41.78|43.94|41.74|44.02|41.82|43.94|41.74|0
1706585100000|2024-01-30 03:25:00|43.93|41.73|43.91|41.71|43.94|41.74|43.83|41.63|0
1706585400000|2024-01-30 03:30:00|43.94|41.74|43.94|41.74|43.98|41.78|43.94|41.74|0
1706585700000|2024-01-30 03:35:00|43.98|41.78|44.01|41.81|44.05|41.85|43.98|41.78|0
1706586000000|2024-01-30 03:40:00|43.98|41.78|43.98|41.78|43.98|41.78|43.98|41.78|0
1706586300000|2024-01-30 03:45:00|44.01|41.81|44.05|41.85|44.12|41.92|44.01|41.81|0
1706586600000|2024-01-30 03:50:00|44.01|41.81|44.12|41.92|44.12|41.92|44.01|41.81|0
1706586900000|2024-01-30 03:55:00|44.16|41.96|44.26|42.06|44.27|42.07|44.12|41.92|0
1706587200000|2024-01-30 04:00:00|44.3|42.1|44.15|41.95|44.3|42.1|44.12|41.92|0
1706587500000|2024-01-30 04:05:00|44.19|41.99|44.22|42.02|44.23|42.03|44.19|41.99|0
1706587800000|2024-01-30 04:10:00|44.19|41.99|44.11|41.91|44.19|41.99|44.04|41.84|0
1706588100000|2024-01-30 04:15:00|44.08|41.88|44.11|41.91|44.15|41.95|44.08|41.88|0
1706588400000|2024-01-30 04:20:00|44.07|41.87|44.11|41.91|44.11|41.91|44.07|41.87|0
1706588700000|2024-01-30 04:25:00|44.15|41.95|44.07|41.87|44.18|41.98|44.07|41.87|0
1706589000000|2024-01-30 04:30:00|44.11|41.91|44.03|41.83|44.11|41.91|44|41.8|0
1706589300000|2024-01-30 04:35:00|44.07|41.87|44.14|41.94|44.14|41.94|44.03|41.83|0
1706589600000|2024-01-30 04:40:00|44.18|41.98|44.21|42.01|44.25|42.05|44.14|41.94|0
1706589900000|2024-01-30 04:45:00|44.18|41.98|44.21|42.01|44.21|42.01|44.14|41.94|0
1706590200000|2024-01-30 04:50:00|44.18|41.98|44.21|42.01|44.21|42.01|44.14|41.94|0
1706590500000|2024-01-30 04:55:00|44.25|42.05|44.25|42.05|44.25|42.05|44.25|42.05|0
1706590800000|2024-01-30 05:00:00|44.21|42.01|44.13|41.93|44.25|42.05|44.13|41.93|0
1706591100000|2024-01-30 05:05:00|44.17|41.97|44.13|41.93|44.21|42.01|44.12|41.92|0
1706591400000|2024-01-30 05:10:00|44.17|41.97|44.17|41.97|44.21|42.01|44.13|41.93|0
1706591700000|2024-01-30 05:15:00|44.21|42.01|44.2|42|44.24|42.04|44.2|42|0
1706592000000|2024-01-30 05:20:00|44.17|41.97|44.06|41.86|44.2|42|44.06|41.86|0
1706592300000|2024-01-30 05:25:00|44.05|41.85|43.94|41.74|44.09|41.89|43.94|41.74|0
1706592600000|2024-01-30 05:30:00|43.91|41.71|43.91|41.71|44.02|41.82|43.91|41.71|0
1706592900000|2024-01-30 05:35:00|43.87|41.67|43.83|41.63|43.87|41.67|43.79|41.59|0
1706593200000|2024-01-30 05:40:00|43.79|41.59|43.94|41.74|43.94|41.74|43.79|41.59|0
1706593500000|2024-01-30 05:45:00|43.9|41.7|43.9|41.7|43.94|41.74|43.9|41.7|0
1706593800000|2024-01-30 05:50:00|43.86|41.66|43.97|41.77|44.01|41.81|43.86|41.66|0
1706594100000|2024-01-30 05:55:00|44.01|41.81|44.01|41.81|44.05|41.85|43.97|41.77|0
1706594400000|2024-01-30 06:00:00|43.97|41.77|44.01|41.81|44.01|41.81|43.93|41.73|0
1706594700000|2024-01-30 06:05:00|44.04|41.84|43.97|41.77|44.04|41.84|43.97|41.77|0
1706595000000|2024-01-30 06:10:00|43.93|41.73|44|41.8|44.04|41.84|43.93|41.73|0
1706595300000|2024-01-30 06:15:00|44.04|41.84|44.11|41.91|44.15|41.95|44.04|41.84|0
1706595600000|2024-01-30 06:20:00|44.15|41.95|44.22|42.02|44.3|42.1|44.15|41.95|0
1706595900000|2024-01-30 06:25:00|44.26|42.06|44.11|41.91|44.33|42.13|44.11|41.91|0
1706596200000|2024-01-30 06:30:00|44.07|41.87|44.22|42.02|44.22|42.02|44.07|41.87|0
1706596500000|2024-01-30 06:35:00|44.18|41.98|44.25|42.05|44.25|42.05|44.14|41.94|0
1706596800000|2024-01-30 06:40:00|44.24|42.04|44.25|42.05|44.29|42.09|44.14|41.94|0
1706597100000|2024-01-30 06:45:00|44.29|42.09|44.32|42.12|44.36|42.16|44.25|42.05|0
1706597400000|2024-01-30 06:50:00|44.29|42.09|44.36|42.16|44.36|42.16|44.29|42.09|0
1706597700000|2024-01-30 06:55:00|44.38|42.18|44.43|42.23|44.43|42.23|44.32|42.12|0
1706598000000|2024-01-30 07:00:00|44.47|42.27|44.62|42.42|44.76|42.56|44.43|42.23|0
1706598300000|2024-01-30 07:05:00|44.58|42.38|44.84|42.64|44.84|42.64|44.58|42.38|0
1706598600000|2024-01-30 07:10:00|44.87|42.67|45.02|42.82|45.06|42.86|44.84|42.64|0
1706598900000|2024-01-30 07:15:00|45.06|42.86|45.02|42.82|45.17|42.97|44.98|42.78|0
1706599200000|2024-01-30 07:20:00|44.98|42.78|43.61|41.41|44.98|42.78|43.25|41.05|0
1706599500000|2024-01-30 07:25:00|43.65|41.45|43.57|41.37|43.72|41.52|43.57|41.37|0
1706599800000|2024-01-30 07:30:00|43.54|41.34|43.57|41.37|43.61|41.41|43.54|41.34|0
1706600100000|2024-01-30 07:35:00|43.61|41.41|43.68|41.48|43.72|41.52|43.61|41.41|0
1706600400000|2024-01-30 07:40:00|43.65|41.45|43.7|41.5|43.72|41.52|43.57|41.37|0
1706600700000|2024-01-30 07:45:00|43.68|41.48|43.57|41.37|43.7|41.5|43.57|41.37|0
1706601000000|2024-01-30 07:50:00|43.53|41.33|43.46|41.26|43.64|41.44|43.46|41.26|0
1706601300000|2024-01-30 07:55:00|43.49|41.29|43.42|41.22|43.49|41.29|43.37|41.17|0
1706601600000|2024-01-30 08:00:00|43.49|41.29|43.53|41.33|43.53|41.33|43.31|41.11|0
1706601900000|2024-01-30 08:05:00|43.56|41.36|43.38|41.18|43.56|41.36|43.31|41.11|0
1706602200000|2024-01-30 08:10:00|43.42|41.22|43.67|41.47|43.71|41.51|43.42|41.22|0
1706602500000|2024-01-30 08:15:00|43.63|41.43|43.34|41.14|43.63|41.43|43.27|41.07|0
1706602800000|2024-01-30 08:20:00|43.3|41.1|43.27|41.07|43.41|41.21|43.19|40.99|0
1706603100000|2024-01-30 08:25:00|43.23|41.03|43.12|40.92|43.3|41.1|43.12|40.92|0
1706603400000|2024-01-30 08:30:00|43.08|40.88|42.94|40.74|43.08|40.88|42.86|40.66|0
1706603700000|2024-01-30 08:35:00|42.97|40.77|42.93|40.73|43.01|40.81|42.83|40.63|0
1706604000000|2024-01-30 08:40:00|42.97|40.77|42.9|40.7|43.11|40.91|42.9|40.7|0
1706604300000|2024-01-30 08:45:00|42.86|40.66|43.22|41.02|43.26|41.06|42.82|40.62|0
1706604600000|2024-01-30 08:50:00|43.26|41.06|43.11|40.91|43.26|41.06|43.04|40.84|0
1706604900000|2024-01-30 08:55:00|43.07|40.87|42.93|40.73|43.07|40.87|42.93|40.73|0
1706605200000|2024-01-30 09:00:00|42.96|40.76|42.96|40.76|43.11|40.91|42.89|40.69|0
1706605500000|2024-01-30 09:05:00|42.94|40.74|42.82|40.62|43.03|40.83|42.82|40.62|0
1706605800000|2024-01-30 09:10:00|42.78|40.58|43.07|40.87|43.18|40.98|42.78|40.58|0
1706606100000|2024-01-30 09:15:00|43.1|40.9|43.32|41.12|43.32|41.12|43.03|40.83|0
1706606400000|2024-01-30 09:20:00|43.36|41.16|43.36|41.16|43.4|41.2|43.18|40.98|0
1706606700000|2024-01-30 09:25:00|43.32|41.12|43.5|41.3|43.54|41.34|43.32|41.12|0
1706607000000|2024-01-30 09:30:00|43.54|41.34|43.39|41.19|43.54|41.34|43.35|41.15|0
1706607300000|2024-01-30 09:35:00|43.35|41.15|43.61|41.41|43.61|41.41|43.35|41.15|0
1706607600000|2024-01-30 09:40:00|43.54|41.34|43.39|41.19|43.65|41.45|43.39|41.19|0
1706607900000|2024-01-30 09:45:00|43.35|41.15|43.35|41.15|43.5|41.3|43.31|41.11|0
1706608200000|2024-01-30 09:50:00|43.31|41.11|43.48|41.28|43.49|41.29|43.31|41.11|0
1706608500000|2024-01-30 09:55:00|43.46|41.26|43.38|41.18|43.46|41.26|43.31|41.11|0
1706608800000|2024-01-30 10:00:00|43.42|41.22|43.35|41.15|43.42|41.22|43.27|41.07|0
1706609100000|2024-01-30 10:05:00|43.31|41.11|43.38|41.18|43.49|41.29|43.31|41.11|0
1706609400000|2024-01-30 10:10:00|43.36|41.16|43.2|41|43.38|41.18|43.16|40.96|0
1706609700000|2024-01-30 10:15:00|43.16|40.96|42.98|40.78|43.2|41|42.94|40.74|0
1706610000000|2024-01-30 10:20:00|42.94|40.74|43.19|40.99|43.23|41.03|42.94|40.74|0
1706610300000|2024-01-30 10:25:00|43.16|40.96|43.08|40.88|43.19|40.99|42.97|40.77|0
1706610600000|2024-01-30 10:30:00|43.12|40.92|42.97|40.77|43.12|40.92|42.97|40.77|0
1706610900000|2024-01-30 10:35:00|43.01|40.81|43.01|40.81|43.03|40.83|42.93|40.73|0
1706611200000|2024-01-30 10:40:00|43.04|40.84|43.11|40.91|43.11|40.91|43.01|40.81|0
1706611500000|2024-01-30 10:45:00|43.15|40.95|43.19|40.99|43.22|41.02|43.11|40.91|0
1706611800000|2024-01-30 10:50:00|43.11|40.91|43.22|41.02|43.33|41.13|43.08|40.88|0
1706612100000|2024-01-30 10:55:00|43.26|41.06|43.29|41.09|43.37|41.17|43.26|41.06|0
1706612400000|2024-01-30 11:00:00|43.37|41.17|43.4|41.2|43.48|41.28|43.29|41.09|0
1706612700000|2024-01-30 11:05:00|43.49|41.29|43.55|41.35|43.69|41.49|43.49|41.29|0
1706613000000|2024-01-30 11:10:00|43.58|41.38|43.58|41.38|43.62|41.42|43.47|41.27|0
1706613300000|2024-01-30 11:15:00|43.56|41.36|43.73|41.53|43.73|41.53|43.47|41.27|0
1706613600000|2024-01-30 11:20:00|43.76|41.56|43.69|41.49|43.8|41.6|43.65|41.45|0
1706613900000|2024-01-30 11:25:00|43.65|41.45|43.5|41.3|43.72|41.52|43.49|41.29|0
1706614200000|2024-01-30 11:30:00|43.47|41.27|43.54|41.34|43.58|41.38|43.39|41.19|0
1706614500000|2024-01-30 11:35:00|43.5|41.3|43.5|41.3|43.57|41.37|43.5|41.3|0
1706614800000|2024-01-30 11:40:00|43.46|41.26|43.57|41.37|43.61|41.41|43.46|41.26|0
1706615100000|2024-01-30 11:45:00|43.61|41.41|43.57|41.37|43.61|41.41|43.53|41.33|0
1706615400000|2024-01-30 11:50:00|43.53|41.33|43.42|41.22|43.53|41.33|43.39|41.19|0
1706615700000|2024-01-30 11:55:00|43.46|41.26|43.38|41.18|43.49|41.29|43.38|41.18|0
1706616000000|2024-01-30 12:00:00|43.42|41.22|43.42|41.22|43.46|41.26|43.31|41.11|0
1706616300000|2024-01-30 12:05:00|43.38|41.18|43.49|41.29|43.49|41.29|43.38|41.18|0
1706616600000|2024-01-30 12:10:00|43.42|41.22|43.42|41.22|43.56|41.36|43.42|41.22|0
1706616900000|2024-01-30 12:15:00|43.45|41.25|43.31|41.11|43.53|41.33|43.27|41.07|0
1706617200000|2024-01-30 12:20:00|43.27|41.07|43.38|41.18|43.38|41.18|43.23|41.03|0
1706617500000|2024-01-30 12:25:00|43.34|41.14|43.3|41.1|43.45|41.25|43.27|41.07|0
1706617800000|2024-01-30 12:30:00|43.34|41.14|43.45|41.25|43.48|41.28|43.34|41.14|0
1706618100000|2024-01-30 12:35:00|43.41|41.21|43.74|41.54|43.78|41.58|43.41|41.21|0
1706618400000|2024-01-30 12:40:00|43.78|41.58|43.85|41.65|43.92|41.72|43.74|41.54|0
1706618700000|2024-01-30 12:45:00|43.81|41.61|43.7|41.5|43.89|41.69|43.63|41.43|0
1706619000000|2024-01-30 12:50:00|43.66|41.46|43.7|41.5|43.74|41.54|43.63|41.43|0
1706619300000|2024-01-30 12:55:00|43.66|41.46|43.73|41.53|43.73|41.53|43.62|41.42|0
1706619600000|2024-01-30 13:00:00|43.7|41.5|44.03|41.83|44.03|41.83|43.66|41.46|0
1706619900000|2024-01-30 13:05:00|44.06|41.86|44.06|41.86|44.14|41.94|43.95|41.75|0
1706620200000|2024-01-30 13:10:00|44.1|41.9|44.25|42.05|44.29|42.09|44.1|41.9|0
1706620500000|2024-01-30 13:15:00|44.29|42.09|44.43|42.23|44.47|42.27|44.23|42.03|0
1706620800000|2024-01-30 13:20:00|44.41|42.21|44.39|42.19|44.58|42.38|44.28|42.08|0
1706621100000|2024-01-30 13:25:00|44.32|42.12|44.13|41.93|44.32|42.12|44.02|41.82|0
1706621400000|2024-01-30 13:30:00|44.09|41.89|44.13|41.93|44.17|41.97|43.95|41.75|0
1706621700000|2024-01-30 13:35:00|44.17|41.97|44.17|41.97|44.32|42.12|44.17|41.97|0
1706622000000|2024-01-30 13:40:00|44.13|41.93|44.2|42|44.31|42.11|44.02|41.82|0
1706622300000|2024-01-30 13:45:00|44.28|42.08|44.2|42|44.31|42.11|44.13|41.93|0
1706622600000|2024-01-30 13:50:00|44.24|42.04|44.21|42.01|44.24|42.04|43.77|41.57|0
1706622900000|2024-01-30 13:55:00|44.17|41.97|44.2|42|44.28|42.08|44.13|41.93|0
1706623200000|2024-01-30 14:00:00|44.17|41.97|44.09|41.89|44.28|42.08|44.05|41.85|0
1706623500000|2024-01-30 14:05:00|44.05|41.85|44.09|41.89|44.24|42.04|44.05|41.85|0
1706623800000|2024-01-30 14:10:00|44.13|41.93|44.2|42|44.2|42|44.05|41.85|0
1706624100000|2024-01-30 14:15:00|44.16|41.96|44.27|42.07|44.39|42.19|44.16|41.96|0
1706624400000|2024-01-30 14:20:00|44.31|42.11|43.86|41.66|44.35|42.15|43.86|41.66|0
1706624700000|2024-01-30 14:25:00|43.83|41.63|43.79|41.59|43.97|41.77|43.68|41.48|0
1706625000000|2024-01-30 14:30:00|43.64|41.44|43.13|40.93|43.64|41.44|43.02|40.82|0
1706625300000|2024-01-30 14:35:00|43.09|40.89|43.09|40.89|43.31|41.11|42.91|40.71|0
1706625600000|2024-01-30 14:40:00|43.12|40.92|43.4|41.2|43.55|41.35|43.09|40.89|0
1706625900000|2024-01-30 14:45:00|43.37|41.17|43.25|41.05|43.47|41.27|43.18|40.98|0
1706626200000|2024-01-30 14:50:00|43.18|40.98|43.07|40.87|43.33|41.13|43.07|40.87|0
1706626500000|2024-01-30 14:55:00|43.11|40.91|43.11|40.91|43.29|41.09|43.07|40.87|0
1706626800000|2024-01-30 15:00:00|43.32|41.12|43.87|41.67|44.28|42.08|43.32|41.12|0
1706627100000|2024-01-30 15:05:00|43.8|41.6|43.58|41.38|44.17|41.97|43.5|41.3|0
1706627400000|2024-01-30 15:10:00|43.54|41.34|43.72|41.52|43.83|41.63|43.36|41.16|0
1706627700000|2024-01-30 15:15:00|43.8|41.6|43.65|41.45|44.09|41.89|43.46|41.26|0
1706628000000|2024-01-30 15:20:00|43.61|41.41|43.4|41.2|43.98|41.78|43.29|41.09|0
1706628300000|2024-01-30 15:25:00|43.43|41.23|43.43|41.23|44.02|41.82|43.29|41.09|0
1706628600000|2024-01-30 15:30:00|43.39|41.19|43.36|41.16|43.65|41.45|43.28|41.08|0
1706628900000|2024-01-30 15:35:00|43.32|41.12|43.5|41.3|43.65|41.45|43.17|40.97|0
1706629200000|2024-01-30 15:40:00|43.54|41.34|43.68|41.48|43.87|41.67|43.43|41.23|0
1706629500000|2024-01-30 15:45:00|43.72|41.52|43.57|41.37|43.98|41.78|43.46|41.26|0
1706629800000|2024-01-30 15:50:00|43.61|41.41|43.98|41.78|44.01|41.81|43.46|41.26|0
1706630100000|2024-01-30 15:55:00|44.01|41.81|43.61|41.41|44.05|41.85|43.53|41.33|0
1706630400000|2024-01-30 16:00:00|43.64|41.44|43.64|41.44|43.75|41.55|43.27|41.07|0
1706630700000|2024-01-30 16:05:00|43.6|41.4|43.32|41.12|43.79|41.59|43.28|41.08|0
1706631000000|2024-01-30 16:10:00|43.24|41.04|43.17|40.97|43.35|41.15|42.99|40.79|0
1706631300000|2024-01-30 16:15:00|43.13|40.93|43.09|40.89|43.21|41.01|42.99|40.79|0
1706631600000|2024-01-30 16:20:00|43.17|40.97|42.84|40.64|43.24|41.04|42.75|40.55|0
1706631900000|2024-01-30 16:25:00|42.8|40.6|42.62|40.42|42.95|40.75|42.55|40.35|0
1706632200000|2024-01-30 16:30:00|42.58|40.38|42.51|40.31|42.73|40.53|42.4|40.2|0
1706632500000|2024-01-30 16:35:00|42.55|40.35|42.4|40.2|42.62|40.42|42.4|40.2|0
1706632800000|2024-01-30 16:40:00|42.36|40.16|42.47|40.27|42.51|40.31|42.33|40.13|0
1706633100000|2024-01-30 16:45:00|42.43|40.23|42.18|39.98|42.43|40.23|42|39.8|0
1706633400000|2024-01-30 16:50:00|42.14|39.94|42.25|40.05|42.32|40.12|42.04|39.84|0
1706633700000|2024-01-30 16:55:00|42.22|40.02|42.6|40.4|42.67|40.47|42.14|39.94|0
1706634000000|2024-01-30 17:00:00|42.56|40.36|42.56|40.36|42.63|40.43|42.38|40.18|0
1706634300000|2024-01-30 17:05:00|42.52|40.32|42.45|40.25|42.6|40.4|42.42|40.22|0
1706634600000|2024-01-30 17:10:00|42.49|40.29|42.56|40.36|42.63|40.43|42.45|40.25|0
1706634900000|2024-01-30 17:15:00|42.59|40.39|42.95|40.75|43.14|40.94|42.59|40.39|0
1706635200000|2024-01-30 17:20:00|42.92|40.72|43.17|40.97|43.17|40.97|42.74|40.54|0
1706635500000|2024-01-30 17:25:00|43.21|41.01|43.72|41.52|43.72|41.52|43.1|40.9|0
1706635800000|2024-01-30 17:30:00|43.68|41.48|44.09|41.89|44.35|42.15|43.57|41.37|0
1706636100000|2024-01-30 17:35:00|44.13|41.93|43.86|41.66|44.2|42|43.83|41.63|0
1706636400000|2024-01-30 17:40:00|43.83|41.63|42.82|40.62|43.9|41.7|42.71|40.51|0
1706636700000|2024-01-30 17:45:00|42.78|40.58|42.56|40.36|42.82|40.62|42.56|40.36|0
1706637000000|2024-01-30 17:50:00|42.6|40.4|42.63|40.43|42.85|40.65|42.56|40.36|0
1706637300000|2024-01-30 17:55:00|42.67|40.47|42.85|40.65|42.93|40.73|42.6|40.4|0
1706637600000|2024-01-30 18:00:00|42.89|40.69|43.14|40.94|43.18|40.98|42.85|40.65|0
1706637900000|2024-01-30 18:05:00|43.11|40.91|42.89|40.69|43.22|41.02|42.78|40.58|0
1706638200000|2024-01-30 18:10:00|42.85|40.65|42.63|40.43|42.92|40.72|42.63|40.43|0
1706638500000|2024-01-30 18:15:00|42.66|40.46|42.41|40.21|42.66|40.46|42.27|40.07|0
1706638800000|2024-01-30 18:20:00|42.45|40.25|42.41|40.21|42.48|40.28|42.3|40.1|0
1706639100000|2024-01-30 18:25:00|42.37|40.17|42.08|39.88|42.37|40.17|42.05|39.85|0
1706639400000|2024-01-30 18:30:00|42.05|39.85|41.97|39.77|42.12|39.92|41.9|39.7|0
1706639700000|2024-01-30 18:35:00|42.01|39.81|42.08|39.88|42.15|39.95|41.97|39.77|0
1706640000000|2024-01-30 18:40:00|42.04|39.84|42.26|40.06|42.37|40.17|41.9|39.7|0
1706640300000|2024-01-30 18:45:00|42.22|40.02|42.51|40.31|42.51|40.31|42.15|39.95|0
1706640600000|2024-01-30 18:50:00|42.47|40.27|42.47|40.27|42.58|40.38|42.36|40.16|0
1706640900000|2024-01-30 18:55:00|42.44|40.24|42.33|40.13|42.44|40.24|42.18|39.98|0
1706641200000|2024-01-30 19:00:00|42.29|40.09|42.36|40.16|42.4|40.2|42.07|39.87|0
1706641500000|2024-01-30 19:05:00|42.4|40.2|42.5|40.3|42.69|40.49|42.36|40.16|0
1706641800000|2024-01-30 19:10:00|42.47|40.27|42.1|39.9|42.68|40.48|41.96|39.76|0
1706642100000|2024-01-30 19:15:00|42.07|39.87|42.14|39.94|42.32|40.12|41.89|39.69|0
1706642400000|2024-01-30 19:20:00|42.17|39.97|41.71|39.51|42.17|39.97|41.71|39.51|0
1706642700000|2024-01-30 19:25:00|41.67|39.47|41.63|39.43|41.78|39.58|41.6|39.4|0
1706643000000|2024-01-30 19:30:00|41.6|39.4|41.45|39.25|41.67|39.47|41.35|39.15|0
1706643300000|2024-01-30 19:35:00|41.42|39.22|41.67|39.47|41.77|39.57|41.42|39.22|0
1706643600000|2024-01-30 19:40:00|41.63|39.43|41.49|39.29|41.7|39.5|41.49|39.29|0
1706643900000|2024-01-30 19:45:00|41.52|39.32|41.49|39.29|41.63|39.43|41.34|39.14|0
1706644200000|2024-01-30 19:50:00|41.45|39.25|41.41|39.21|41.49|39.29|41.27|39.07|0
1706644500000|2024-01-30 19:55:00|41.38|39.18|41.38|39.18|41.45|39.25|41.24|39.04|0
1706644800000|2024-01-30 20:00:00|41.34|39.14|41.7|39.5|41.73|39.53|41.27|39.07|0
1706645100000|2024-01-30 20:05:00|41.73|39.53|41.94|39.74|41.95|39.75|41.69|39.49|0
1706645400000|2024-01-30 20:10:00|41.91|39.71|41.76|39.56|41.91|39.71|41.51|39.31|0
1706645700000|2024-01-30 20:15:00|41.8|39.6|41.66|39.46|41.87|39.67|41.66|39.46|0
1706646000000|2024-01-30 20:20:00|41.62|39.42|41.62|39.42|41.73|39.53|41.51|39.31|0
1706646300000|2024-01-30 20:25:00|41.65|39.45|41.33|39.13|41.65|39.45|41.01|38.81|0
1706646600000|2024-01-30 20:30:00|41.3|39.1|41.87|39.67|41.94|39.74|41.26|39.06|0
1706646900000|2024-01-30 20:35:00|41.9|39.7|41.9|39.7|41.97|39.77|41.79|39.59|0
1706647200000|2024-01-30 20:40:00|41.94|39.74|42.17|39.97|42.17|39.97|41.76|39.56|0
1706647500000|2024-01-30 20:45:00|42.2|40|41.99|39.79|42.24|40.04|41.88|39.68|0
1706647800000|2024-01-30 20:50:00|41.95|39.75|42.45|40.25|42.45|40.25|41.77|39.57|0
1706648100000|2024-01-30 20:55:00|42.42|40.22|42.16|39.96|42.63|40.43|42.02|39.82|0
1706648400000|2024-01-30 21:00:00|42.38|40.18|43.84|41.64|43.92|41.72|42.2|40|0
1706648700000|2024-01-30 21:05:00|43.66|41.46|43.33|41.13|43.7|41.5|42.78|40.58|0
1706649000000|2024-01-30 21:10:00|43.22|41.02|42.56|40.36|43.3|41.1|42.56|40.36|0
1706649300000|2024-01-30 21:15:00|43.03|40.63|43.15|40.75|43.36|40.96|42.95|40.55|0
1706649600000|2024-01-30 21:20:00|43.17|40.77|43.02|40.62|43.32|40.92|42.93|40.53|0
1706649900000|2024-01-30 21:25:00|42.99|40.59|43.28|40.88|43.28|40.88|42.95|40.55|0
1706650200000|2024-01-30 21:30:00|43.24|40.84|43.54|41.14|43.54|41.14|43.06|40.66|0
1706650500000|2024-01-30 21:35:00|43.57|41.17|43.87|41.47|43.91|41.51|43.43|41.03|0
1706650800000|2024-01-30 21:40:00|43.91|41.51|43.72|41.32|44.1|41.7|43.72|41.32|0
1706651100000|2024-01-30 21:45:00|43.76|41.36|44.05|41.65|44.09|41.69|43.74|41.34|0
1706651400000|2024-01-30 21:50:00|44.04|41.64|44.02|41.62|44.24|41.84|43.98|41.58|0
1706651700000|2024-01-30 21:55:00|44.05|41.65|44.26|41.86|44.37|41.97|44.02|41.62|0
1706652000000|2024-01-30 22:00:00|44.27|41.87|44.19|41.79|44.27|41.87|43.96|41.56|0
1706652300000|2024-01-30 22:05:00|44.2|41.8|44.84|42.44|44.84|42.44|44.18|41.78|0
1706652600000|2024-01-30 22:10:00|44.86|42.46|44.95|42.55|45.06|42.66|44.8|42.4|0
1706652900000|2024-01-30 22:15:00|44.91|42.51|45.39|42.99|45.39|42.99|44.84|42.44|0
1706653200000|2024-01-30 22:20:00|45.53|43.13|45.01|42.61|45.53|43.13|44.83|42.43|0
1706653500000|2024-01-30 22:25:00|44.98|42.58|44.79|42.39|44.98|42.58|44.55|42.15|0
1706653800000|2024-01-30 22:30:00|44.81|42.41|44.77|42.37|44.89|42.49|44.7|42.3|0
1706654100000|2024-01-30 22:35:00|44.79|42.39|44.98|42.58|44.98|42.58|44.72|42.32|0
1706654400000|2024-01-30 22:40:00|45.04|42.64|45.05|42.65|45.33|42.93|45.04|42.64|0
1706654700000|2024-01-30 22:45:00|45.04|42.64|45.17|42.77|45.25|42.85|45.04|42.64|0
1706655000000|2024-01-30 22:50:00|45.14|42.74|45.52|43.12|45.53|43.13|45.14|42.74|0
1706655300000|2024-01-30 22:55:00|45.5|43.1|45.24|42.84|45.65|43.25|45.14|42.74|0
1706655600000|2024-01-30 23:00:00|45.04|42.64|44.71|42.31|45.29|42.89|44.49|42.09|0
1706655900000|2024-01-30 23:05:00|44.67|42.27|44.33|41.93|44.71|42.31|44.26|41.86|0
1706656200000|2024-01-30 23:10:00|44.29|41.89|44.56|42.16|44.6|42.2|44.29|41.89|0
1706656500000|2024-01-30 23:15:00|44.59|42.19|44.42|42.02|44.59|42.19|44.33|41.93|0
1706656800000|2024-01-30 23:20:00|44.44|42.04|44.86|42.46|44.88|42.48|44.29|41.89|0
1706657100000|2024-01-30 23:25:00|44.82|42.42|45.09|42.69|45.09|42.69|44.71|42.31|0
1706657400000|2024-01-30 23:30:00|45.07|42.67|44.84|42.44|45.09|42.69|44.78|42.38|0
1706657700000|2024-01-30 23:35:00|44.85|42.45|44.97|42.57|45.05|42.65|44.84|42.44|0
1706658000000|2024-01-30 23:40:00|44.93|42.53|44.74|42.34|44.93|42.53|44.66|42.26|0
1706658300000|2024-01-30 23:45:00|44.7|42.3|44.77|42.37|44.81|42.41|44.62|42.22|0
1706658600000|2024-01-30 23:50:00|44.81|42.41|44.73|42.33|44.89|42.49|44.7|42.3|0
1706658900000|2024-01-30 23:55:00|44.7|42.3|44.85|42.45|44.89|42.49|44.7|42.3|0
1706659200000|2024-01-31 00:00:00|44.81|42.41|44.5|42.1|44.81|42.41|44.47|42.07|0
1706659500000|2024-01-31 00:05:00|44.54|42.14|44.43|42.03|44.54|42.14|44.31|41.91|0
1706659800000|2024-01-31 00:10:00|44.39|41.99|44.35|41.95|44.46|42.06|44.3|41.9|0
1706660100000|2024-01-31 00:15:00|44.39|41.99|44.29|41.89|44.46|42.06|44.27|41.87|0
1706660400000|2024-01-31 00:20:00|44.27|41.87|44.31|41.91|44.39|41.99|44.24|41.84|0
1706660700000|2024-01-31 00:25:00|44.33|41.93|44.27|41.87|44.33|41.93|44.23|41.83|0
1706661000000|2024-01-31 00:30:00|44.23|41.83|44.34|41.94|44.42|42.02|44.16|41.76|0
1706661300000|2024-01-31 00:35:00|44.38|41.98|44.42|42.02|44.46|42.06|44.38|41.98|0
1706661600000|2024-01-31 00:40:00|44.38|41.98|44.45|42.05|44.49|42.09|44.3|41.9|0
1706661900000|2024-01-31 00:45:00|44.49|42.09|44.3|41.9|44.49|42.09|44.3|41.9|0
1706662200000|2024-01-31 00:50:00|44.26|41.86|44.26|41.86|44.3|41.9|44.23|41.83|0
1706662500000|2024-01-31 00:55:00|44.3|41.9|44.37|41.97|44.37|41.97|44.3|41.9|0
1706662800000|2024-01-31 01:00:00|44.34|41.94|44.49|42.09|44.56|42.16|44.3|41.9|0
1706663100000|2024-01-31 01:05:00|44.52|42.12|44.45|42.05|44.56|42.16|44.45|42.05|0
1706663400000|2024-01-31 01:10:00|44.41|42.01|44.41|42.01|44.48|42.08|44.41|42.01|0
1706663700000|2024-01-31 01:15:00|44.37|41.97|43.49|41.09|44.41|42.01|43.46|41.06|0
1706664000000|2024-01-31 01:20:00|43.53|41.13|43.64|41.24|43.68|41.28|43.49|41.09|0
1706664300000|2024-01-31 01:25:00|43.6|41.2|43.71|41.31|43.75|41.35|43.6|41.2|0
1706664600000|2024-01-31 01:30:00|43.61|41.41|43.58|41.38|43.73|41.53|43.54|41.34|0
1706664900000|2024-01-31 01:35:00|43.54|41.34|43.5|41.3|43.69|41.49|43.46|41.26|0
1706665200000|2024-01-31 01:40:00|43.46|41.26|43.65|41.45|43.65|41.45|43.46|41.26|0
1706665500000|2024-01-31 01:45:00|43.68|41.48|43.65|41.45|43.68|41.48|43.53|41.33|0
1706665800000|2024-01-31 01:50:00|43.61|41.41|43.79|41.59|43.83|41.63|43.57|41.37|0
1706666100000|2024-01-31 01:55:00|43.83|41.63|43.83|41.63|43.87|41.67|43.72|41.52|0
1706666400000|2024-01-31 02:00:00|43.79|41.59|43.9|41.7|43.91|41.71|43.76|41.56|0
1706666700000|2024-01-31 02:05:00|43.94|41.74|43.9|41.7|43.94|41.74|43.83|41.63|0
1706667000000|2024-01-31 02:10:00|43.94|41.74|43.94|41.74|43.98|41.78|43.9|41.7|0
1706667300000|2024-01-31 02:15:00|43.9|41.7|43.83|41.63|43.9|41.7|43.75|41.55|0
1706667600000|2024-01-31 02:20:00|43.79|41.59|43.79|41.59|43.82|41.62|43.67|41.47|0
1706667900000|2024-01-31 02:25:00|43.82|41.62|43.8|41.6|43.86|41.66|43.75|41.55|0
1706668200000|2024-01-31 02:30:00|43.82|41.62|43.75|41.55|43.86|41.66|43.75|41.55|0
1706668500000|2024-01-31 02:35:00|43.78|41.58|43.74|41.54|43.82|41.62|43.74|41.54|0
1706668800000|2024-01-31 02:40:00|43.71|41.51|43.86|41.66|43.86|41.66|43.71|41.51|0
1706669100000|2024-01-31 02:45:00|43.89|41.69|43.82|41.62|43.89|41.69|43.82|41.62|0
1706669400000|2024-01-31 02:50:00|43.85|41.65|43.85|41.65|43.89|41.69|43.85|41.65|0
1706669700000|2024-01-31 02:55:00|43.81|41.61|43.78|41.58|43.89|41.69|43.78|41.58|0
1706670000000|2024-01-31 03:00:00|43.74|41.54|43.66|41.46|43.78|41.58|43.66|41.46|0
1706670300000|2024-01-31 03:05:00|43.7|41.5|43.66|41.46|43.74|41.54|43.62|41.42|0
1706670600000|2024-01-31 03:10:00|43.7|41.5|43.7|41.5|43.73|41.53|43.66|41.46|0
1706670900000|2024-01-31 03:15:00|43.72|41.52|43.66|41.46|43.73|41.53|43.66|41.46|0
1706671200000|2024-01-31 03:20:00|43.69|41.49|43.66|41.46|43.69|41.49|43.66|41.46|0
1706671500000|2024-01-31 03:25:00|43.62|41.42|43.77|41.57|43.77|41.57|43.62|41.42|0
1706671800000|2024-01-31 03:30:00|43.73|41.53|43.73|41.53|43.8|41.6|43.73|41.53|0
1706672100000|2024-01-31 03:35:00|43.77|41.57|43.84|41.64|43.84|41.64|43.76|41.56|0
1706672400000|2024-01-31 03:40:00|43.8|41.6|43.72|41.52|43.88|41.68|43.72|41.52|0
1706672700000|2024-01-31 03:45:00|43.76|41.56|43.69|41.49|43.76|41.56|43.65|41.45|0
1706673000000|2024-01-31 03:50:00|43.7|41.5|43.72|41.52|43.72|41.52|43.69|41.49|0
1706673300000|2024-01-31 03:55:00|43.76|41.56|43.8|41.6|43.83|41.63|43.72|41.52|0
1706673600000|2024-01-31 04:00:00|43.76|41.56|43.64|41.44|43.76|41.56|43.64|41.44|0
1706673900000|2024-01-31 04:05:00|43.68|41.48|43.72|41.52|43.72|41.52|43.68|41.48|0
1706674200000|2024-01-31 04:10:00|43.68|41.48|43.57|41.37|43.72|41.52|43.57|41.37|0
1706674500000|2024-01-31 04:15:00|43.56|41.36|43.56|41.36|43.6|41.4|43.56|41.36|0
1706674800000|2024-01-31 04:20:00|43.53|41.33|43.56|41.36|43.56|41.36|43.53|41.33|0
1706675100000|2024-01-31 04:25:00|43.6|41.4|43.6|41.4|43.64|41.44|43.6|41.4|0
1706675400000|2024-01-31 04:30:00|43.56|41.36|43.56|41.36|43.6|41.4|43.56|41.36|0
1706675700000|2024-01-31 04:35:00|43.6|41.4|43.56|41.36|43.65|41.45|43.52|41.32|0
1706676000000|2024-01-31 04:40:00|43.52|41.32|43.48|41.28|43.56|41.36|43.48|41.28|0
1706676300000|2024-01-31 04:45:00|43.44|41.24|43.41|41.21|43.48|41.28|43.41|41.21|0
1706676600000|2024-01-31 04:50:00|43.44|41.24|43.44|41.24|43.44|41.24|43.37|41.17|0
1706676900000|2024-01-31 04:55:00|43.48|41.28|43.44|41.24|43.48|41.28|43.44|41.24|0
1706677200000|2024-01-31 05:00:00|43.46|41.26|43.44|41.24|43.48|41.28|43.4|41.2|0
1706677500000|2024-01-31 05:05:00|43.42|41.22|43.47|41.27|43.47|41.27|43.4|41.2|0
1706677800000|2024-01-31 05:10:00|43.44|41.24|43.47|41.27|43.51|41.31|43.44|41.24|0
1706678100000|2024-01-31 05:15:00|43.44|41.24|43.4|41.2|43.47|41.27|43.4|41.2|0
1706678400000|2024-01-31 05:20:00|43.43|41.23|43.43|41.23|43.51|41.31|43.4|41.2|0
1706678700000|2024-01-31 05:25:00|43.4|41.2|43.47|41.27|43.47|41.27|43.39|41.19|0
1706679000000|2024-01-31 05:30:00|43.51|41.31|43.62|41.42|43.62|41.42|43.47|41.27|0
1706679300000|2024-01-31 05:35:00|43.65|41.45|43.65|41.45|43.69|41.49|43.58|41.38|0
1706679600000|2024-01-31 05:40:00|43.69|41.49|43.63|41.43|43.69|41.49|43.58|41.38|0
1706679900000|2024-01-31 05:45:00|43.65|41.45|43.65|41.45|43.73|41.53|43.61|41.41|0
1706680200000|2024-01-31 05:50:00|43.61|41.41|43.72|41.52|43.72|41.52|43.54|41.34|0
1706680500000|2024-01-31 05:55:00|43.69|41.49|43.68|41.48|43.72|41.52|43.65|41.45|0
1706680800000|2024-01-31 06:00:00|43.65|41.45|43.53|41.33|43.65|41.45|43.53|41.33|0
1706681100000|2024-01-31 06:05:00|43.57|41.37|43.53|41.33|43.57|41.37|43.46|41.26|0
1706681400000|2024-01-31 06:10:00|43.49|41.29|43.49|41.29|43.53|41.33|43.46|41.26|0
1706681700000|2024-01-31 06:15:00|43.46|41.26|43.57|41.37|43.57|41.37|43.42|41.22|0
1706682000000|2024-01-31 06:20:00|43.53|41.33|43.53|41.33|43.53|41.33|43.45|41.25|0
1706682300000|2024-01-31 06:25:00|43.56|41.36|43.64|41.44|43.64|41.44|43.49|41.29|0
1706682600000|2024-01-31 06:30:00|43.68|41.48|43.79|41.59|43.79|41.59|43.62|41.42|0
1706682900000|2024-01-31 06:35:00|43.75|41.55|43.71|41.51|43.79|41.59|43.67|41.47|0
1706683200000|2024-01-31 06:40:00|43.75|41.55|43.78|41.58|43.78|41.58|43.71|41.51|0
1706683500000|2024-01-31 06:45:00|43.82|41.62|43.82|41.62|43.9|41.7|43.75|41.55|0
1706683800000|2024-01-31 06:50:00|43.86|41.66|43.89|41.69|43.93|41.73|43.82|41.62|0
1706684100000|2024-01-31 06:55:00|43.86|41.66|44.01|41.81|44.04|41.84|43.86|41.66|0
1706684400000|2024-01-31 07:00:00|44.04|41.84|43.85|41.65|44.12|41.92|43.85|41.65|0
1706684700000|2024-01-31 07:05:00|43.82|41.62|43.66|41.46|43.85|41.65|43.66|41.46|0
1706685000000|2024-01-31 07:10:00|43.68|41.48|43.66|41.46|43.78|41.58|43.64|41.44|0
1706685300000|2024-01-31 07:15:00|43.62|41.42|43.55|41.35|43.74|41.54|43.51|41.31|0
1706685600000|2024-01-31 07:20:00|43.59|41.39|43.51|41.31|43.59|41.39|43.51|41.31|0
1706685900000|2024-01-31 07:25:00|43.55|41.35|43.32|41.12|43.57|41.37|43.32|41.12|0
1706686200000|2024-01-31 07:30:00|43.28|41.08|43.24|41.04|43.39|41.19|43.24|41.04|0
1706686500000|2024-01-31 07:35:00|43.28|41.08|43.36|41.16|43.39|41.19|43.24|41.04|0
1706686800000|2024-01-31 07:40:00|43.39|41.19|43.35|41.15|43.43|41.23|43.35|41.15|0
1706687100000|2024-01-31 07:45:00|43.32|41.12|43.09|40.89|43.32|41.12|43.09|40.89|0
1706687400000|2024-01-31 07:50:00|43.05|40.85|43.2|41|43.2|41|42.98|40.78|0
1706687700000|2024-01-31 07:55:00|43.22|41.02|43.13|40.93|43.3|41.1|43.13|40.93|0
1706688000000|2024-01-31 08:00:00|43.16|40.96|43.12|40.92|43.2|41|43|40.8|0
1706688300000|2024-01-31 08:05:00|43.09|40.89|43.16|40.96|43.2|41|42.98|40.78|0
1706688600000|2024-01-31 08:10:00|43.2|41|43.01|40.81|43.2|41|43.01|40.81|0
1706688900000|2024-01-31 08:15:00|42.97|40.77|42.97|40.77|43.05|40.85|42.95|40.75|0
1706689200000|2024-01-31 08:20:00|42.93|40.73|42.64|40.44|42.97|40.77|42.64|40.44|0
1706689500000|2024-01-31 08:25:00|42.6|40.4|42.71|40.51|42.78|40.58|42.56|40.36|0
1706689800000|2024-01-31 08:30:00|42.75|40.55|42.63|40.43|42.75|40.55|42.6|40.4|0
1706690100000|2024-01-31 08:35:00|42.6|40.4|42.63|40.43|42.74|40.54|42.6|40.4|0
1706690400000|2024-01-31 08:40:00|42.6|40.4|42.67|40.47|42.74|40.54|42.56|40.36|0
1706690700000|2024-01-31 08:45:00|42.7|40.5|42.89|40.69|42.93|40.73|42.56|40.36|0
1706691000000|2024-01-31 08:50:00|42.93|40.73|42.89|40.69|43.04|40.84|42.89|40.69|0
1706691300000|2024-01-31 08:55:00|42.92|40.72|43.03|40.83|43.11|40.91|42.85|40.65|0
1706691600000|2024-01-31 09:00:00|43.02|40.82|43.22|41.02|43.29|41.09|43|40.8|0
1706691900000|2024-01-31 09:05:00|43.18|40.98|43.37|41.17|43.4|41.2|43.18|40.98|0
1706692200000|2024-01-31 09:10:00|43.4|41.2|43.51|41.31|43.63|41.43|43.37|41.17|0
1706692500000|2024-01-31 09:15:00|43.55|41.35|44.15|41.95|44.15|41.95|43.55|41.35|0
1706692800000|2024-01-31 09:20:00|44.19|41.99|44.42|42.22|44.46|42.26|44.15|41.95|0
1706693100000|2024-01-31 09:25:00|44.46|42.26|44.42|42.22|44.46|42.26|44.27|42.07|0
1706693400000|2024-01-31 09:30:00|44.38|42.18|44.68|42.48|44.68|42.48|44.34|42.14|0
1706693700000|2024-01-31 09:35:00|44.66|42.46|44.57|42.37|44.66|42.46|44.53|42.33|0
1706694000000|2024-01-31 09:40:00|44.53|42.33|44.37|42.17|44.64|42.44|44.37|42.17|0
1706694300000|2024-01-31 09:45:00|44.41|42.21|44.05|41.85|44.41|42.21|44.03|41.83|0
1706694600000|2024-01-31 09:50:00|44.03|41.83|44.18|41.98|44.26|42.06|43.96|41.76|0
1706694900000|2024-01-31 09:55:00|44.14|41.94|44.37|42.17|44.41|42.21|44.14|41.94|0
1706695200000|2024-01-31 10:00:00|44.33|42.13|44.37|42.17|44.52|42.32|44.26|42.06|0
1706695500000|2024-01-31 10:05:00|44.41|42.21|44.44|42.24|44.52|42.32|44.41|42.21|0
1706695800000|2024-01-31 10:10:00|44.48|42.28|44.59|42.39|44.59|42.39|44.35|42.15|0
1706696100000|2024-01-31 10:15:00|44.56|42.36|44.44|42.24|44.59|42.39|44.44|42.24|0
1706696400000|2024-01-31 10:20:00|44.48|42.28|44.4|42.2|44.52|42.32|44.29|42.09|0
1706696700000|2024-01-31 10:25:00|44.36|42.16|44.48|42.28|44.51|42.31|44.36|42.16|0
1706697000000|2024-01-31 10:30:00|44.44|42.24|44.36|42.16|44.51|42.31|44.36|42.16|0
1706697300000|2024-01-31 10:35:00|44.4|42.2|44.7|42.5|44.7|42.5|44.4|42.2|0
1706697600000|2024-01-31 10:40:00|44.68|42.48|44.59|42.39|44.7|42.5|44.59|42.39|0
1706697900000|2024-01-31 10:45:00|44.57|42.37|44.47|42.27|44.59|42.39|44.43|42.23|0
1706698200000|2024-01-31 10:50:00|44.51|42.31|44.51|42.31|44.54|42.34|44.47|42.27|0
1706698500000|2024-01-31 10:55:00|44.54|42.34|44.58|42.38|44.58|42.38|44.43|42.23|0
1706698800000|2024-01-31 11:00:00|44.54|42.34|44.66|42.46|44.73|42.53|44.54|42.34|0
1706699100000|2024-01-31 11:05:00|44.62|42.42|44.43|42.23|44.62|42.42|44.43|42.23|0
1706699400000|2024-01-31 11:10:00|44.39|42.19|44.31|42.11|44.46|42.26|44.31|42.11|0
1706699700000|2024-01-31 11:15:00|44.27|42.07|44.08|41.88|44.38|42.18|44.08|41.88|0
1706700000000|2024-01-31 11:20:00|44.04|41.84|43.93|41.73|44.04|41.84|43.93|41.73|0
1706700300000|2024-01-31 11:25:00|43.89|41.69|44.08|41.88|44.08|41.88|43.83|41.63|0
1706700600000|2024-01-31 11:30:00|44.11|41.91|44.08|41.88|44.15|41.95|44|41.8|0
1706700900000|2024-01-31 11:35:00|44.1|41.9|44.26|42.06|44.26|42.06|44|41.8|0
1706701200000|2024-01-31 11:40:00|44.25|42.05|44.07|41.87|44.25|42.05|44.07|41.87|0
1706701500000|2024-01-31 11:45:00|44.11|41.91|44.07|41.87|44.15|41.95|44|41.8|0
1706701800000|2024-01-31 11:50:00|44.11|41.91|44.15|41.95|44.15|41.95|44.07|41.87|0
1706702100000|2024-01-31 11:55:00|44.18|41.98|44.03|41.83|44.22|42.02|43.95|41.75|0
1706702400000|2024-01-31 12:00:00|43.99|41.79|44.18|41.98|44.18|41.98|43.92|41.72|0
1706702700000|2024-01-31 12:05:00|44.22|42.02|44.22|42.02|44.22|42.02|44.1|41.9|0
1706703000000|2024-01-31 12:10:00|44.18|41.98|44.06|41.86|44.25|42.05|44.05|41.85|0
1706703300000|2024-01-31 12:15:00|44.1|41.9|43.87|41.67|44.1|41.9|43.87|41.67|0
1706703600000|2024-01-31 12:20:00|43.91|41.71|44.14|41.94|44.17|41.97|43.8|41.6|0
1706703900000|2024-01-31 12:25:00|44.17|41.97|44.17|41.97|44.4|42.2|44.1|41.9|0
1706704200000|2024-01-31 12:30:00|44.13|41.93|44.17|41.97|44.36|42.16|44.1|41.9|0
1706704500000|2024-01-31 12:35:00|44.21|42.01|44.44|42.24|44.47|42.27|44.21|42.01|0
1706704800000|2024-01-31 12:40:00|44.46|42.26|44.24|42.04|44.47|42.27|44.08|41.88|0
1706705100000|2024-01-31 12:45:00|44.28|42.08|43.94|41.74|44.28|42.08|43.83|41.63|0
1706705400000|2024-01-31 12:50:00|43.98|41.78|43.71|41.51|44.02|41.82|43.71|41.51|0
1706705700000|2024-01-31 12:55:00|43.67|41.47|43.56|41.36|43.71|41.51|43.52|41.32|0
1706706000000|2024-01-31 13:00:00|43.6|41.4|43.75|41.55|43.75|41.55|43.41|41.21|0
1706706300000|2024-01-31 13:05:00|43.78|41.58|43.58|41.38|43.82|41.62|43.56|41.36|0
1706706600000|2024-01-31 13:10:00|43.59|41.39|43.78|41.58|43.78|41.58|43.48|41.28|0
1706706900000|2024-01-31 13:15:00|43.8|41.6|43.44|41.24|43.8|41.6|43.37|41.17|0
1706707200000|2024-01-31 13:20:00|43.4|41.2|43.37|41.17|43.4|41.2|43.14|40.94|0
1706707500000|2024-01-31 13:25:00|43.44|41.24|43.53|41.33|43.7|41.5|43.44|41.24|0
1706707800000|2024-01-31 13:30:00|43.23|41.03|43.51|41.31|43.74|41.54|42.81|40.61|0
1706708100000|2024-01-31 13:35:00|43.59|41.39|44.27|42.07|44.65|42.45|43.57|41.37|0
1706708400000|2024-01-31 13:40:00|44.38|42.18|44.05|41.85|44.38|42.18|43.71|41.51|0
1706708700000|2024-01-31 13:45:00|44.02|41.82|43.86|41.66|44.24|42.04|43.6|41.4|0
1706709000000|2024-01-31 13:50:00|43.9|41.7|44.01|41.81|44.05|41.85|43.75|41.55|0
1706709300000|2024-01-31 13:55:00|43.99|41.79|43.88|41.68|44.2|42|43.73|41.53|0
1706709600000|2024-01-31 14:00:00|43.92|41.72|44.22|42.02|44.57|42.37|43.92|41.72|0
1706709900000|2024-01-31 14:05:00|44.19|41.99|44.03|41.83|44.34|42.14|43.99|41.79|0
1706710200000|2024-01-31 14:10:00|44.07|41.87|43.65|41.45|44.11|41.91|43.61|41.41|0
1706710500000|2024-01-31 14:15:00|43.73|41.53|43.95|41.75|44.03|41.83|43.69|41.49|0
1706710800000|2024-01-31 14:20:00|43.91|41.71|44.41|42.21|44.45|42.25|43.76|41.56|0
1706711100000|2024-01-31 14:25:00|44.33|42.13|43.76|41.56|44.37|42.17|43.65|41.45|0
1706711400000|2024-01-31 14:30:00|43.87|41.67|43.38|41.18|44.1|41.9|43.08|40.88|0
1706711700000|2024-01-31 14:35:00|43.53|41.33|45.28|43.08|45.48|43.28|43.27|41.07|0
1706712000000|2024-01-31 14:40:00|45.24|43.04|45.98|43.78|45.98|43.78|45.21|43.01|0
1706712300000|2024-01-31 14:45:00|46.1|43.9|46.13|43.93|46.77|44.57|45.94|43.74|0
1706712600000|2024-01-31 14:50:00|46.1|43.9|47.08|44.88|47.24|45.04|46|43.8|0
1706712900000|2024-01-31 14:55:00|47.12|44.92|47.28|45.08|47.6|45.4|46.92|44.72|0
1706713200000|2024-01-31 15:00:00|47.32|45.12|47.36|45.16|47.44|45.24|47.12|44.92|0
1706713500000|2024-01-31 15:05:00|47.32|45.12|47.28|45.08|47.52|45.32|47.12|44.92|0
1706713800000|2024-01-31 15:10:00|47.24|45.04|48.04|45.84|48.08|45.88|47.12|44.92|0
1706714100000|2024-01-31 15:15:00|48.08|45.88|47.67|45.47|48.08|45.88|47.43|45.23|0
1706714400000|2024-01-31 15:20:00|47.71|45.51|47.95|45.75|47.99|45.79|47.43|45.23|0
1706714700000|2024-01-31 15:25:00|47.91|45.71|47.91|45.71|48.07|45.87|47.51|45.31|0
1706715000000|2024-01-31 15:30:00|47.95|45.75|48.47|46.27|48.56|46.36|47.67|45.47|0
1706715300000|2024-01-31 15:35:00|48.43|46.23|49.21|47.01|49.33|47.13|48.35|46.15|0
1706715600000|2024-01-31 15:40:00|49.17|46.97|49|46.8|49.21|47.01|48.72|46.52|0
1706715900000|2024-01-31 15:45:00|49.04|46.84|48.61|46.41|49.13|46.93|47.81|45.61|0
1706716200000|2024-01-31 15:50:00|48.65|46.45|48.89|46.69|49.02|46.82|48.53|46.33|0
1706716500000|2024-01-31 15:55:00|48.85|46.65|50.02|47.82|50.61|48.41|48.77|46.57|0
1706716800000|2024-01-31 16:00:00|50.06|47.86|49.36|47.16|50.06|47.86|49.28|47.08|0
1706717100000|2024-01-31 16:05:00|49.4|47.2|49.16|46.96|49.61|47.41|49.11|46.91|0
1706717400000|2024-01-31 16:10:00|49.2|47|49.07|46.87|49.52|47.32|48.99|46.79|0
1706717700000|2024-01-31 16:15:00|49.03|46.83|49.07|46.87|49.19|46.99|48.83|46.63|0
1706718000000|2024-01-31 16:20:00|49.03|46.83|49.4|47.2|49.44|47.24|48.87|46.67|0
1706718300000|2024-01-31 16:25:00|49.44|47.24|49.64|47.44|49.85|47.65|49.35|47.15|0
1706718600000|2024-01-31 16:30:00|49.52|47.32|49.76|47.56|49.93|47.73|49.48|47.28|0
1706718900000|2024-01-31 16:35:00|49.72|47.52|50.01|47.81|50.05|47.85|49.72|47.52|0
1706719200000|2024-01-31 16:40:00|50.09|47.89|50.77|48.57|50.81|48.61|50.09|47.89|0
1706719500000|2024-01-31 16:45:00|50.81|48.61|50.62|48.42|51.46|49.26|50.62|48.42|0
1706719800000|2024-01-31 16:50:00|50.66|48.46|50.78|48.58|50.99|48.79|50.57|48.37|0
1706720100000|2024-01-31 16:55:00|50.74|48.54|50.28|48.08|50.74|48.54|50.12|47.92|0
1706720400000|2024-01-31 17:00:00|50.24|48.04|49.82|47.62|50.32|48.12|49.78|47.58|0
1706720700000|2024-01-31 17:05:00|49.87|47.67|49.41|47.21|49.91|47.71|49.37|47.17|0
1706721000000|2024-01-31 17:10:00|49.37|47.17|49.82|47.62|49.86|47.66|49.37|47.17|0
1706721300000|2024-01-31 17:15:00|49.78|47.58|49.94|47.74|50.03|47.83|49.66|47.46|0
1706721600000|2024-01-31 17:20:00|49.98|47.78|49.9|47.7|50.07|47.87|49.78|47.58|0
1706721900000|2024-01-31 17:25:00|49.86|47.66|49.49|47.29|49.86|47.66|49.45|47.25|0
1706722200000|2024-01-31 17:30:00|49.45|47.25|50.02|47.82|50.02|47.82|49.45|47.25|0
1706722500000|2024-01-31 17:35:00|49.98|47.78|50.43|48.23|50.68|48.48|49.86|47.66|0
1706722800000|2024-01-31 17:40:00|50.48|48.28|49.55|47.35|50.64|48.44|49.43|47.23|0
1706723100000|2024-01-31 17:45:00|49.51|47.31|49.71|47.51|49.96|47.76|49.47|47.27|0
1706723400000|2024-01-31 17:50:00|49.67|47.47|49.55|47.35|49.8|47.6|49.34|47.14|0
1706723700000|2024-01-31 17:55:00|49.63|47.43|48.3|46.1|49.67|47.47|48.3|46.1|0
1706724000000|2024-01-31 18:00:00|48.25|46.05|48.21|46.01|48.46|46.26|48.05|45.85|0
1706724300000|2024-01-31 18:05:00|48.17|45.97|48.05|45.85|48.29|46.09|47.97|45.77|0
1706724600000|2024-01-31 18:10:00|48.09|45.89|48.05|45.85|48.41|46.21|48.05|45.85|0
1706724900000|2024-01-31 18:15:00|48.01|45.81|47.81|45.61|48.09|45.89|47.73|45.53|0
1706725200000|2024-01-31 18:20:00|47.77|45.57|48.69|46.49|48.73|46.53|47.77|45.57|0
1706725500000|2024-01-31 18:25:00|48.61|46.41|48.53|46.33|48.73|46.53|48.45|46.25|0
1706725800000|2024-01-31 18:30:00|48.57|46.37|48.45|46.25|48.65|46.45|48.29|46.09|0
1706726100000|2024-01-31 18:35:00|48.36|46.16|48.77|46.57|48.81|46.61|48.36|46.16|0
1706726400000|2024-01-31 18:40:00|48.73|46.53|48.28|46.08|48.77|46.57|48.28|46.08|0
1706726700000|2024-01-31 18:45:00|48.24|46.04|47.84|45.64|48.24|46.04|47.8|45.6|0
1706727000000|2024-01-31 18:50:00|47.8|45.6|48.32|46.12|48.32|46.12|47.8|45.6|0
1706727300000|2024-01-31 18:55:00|48.28|46.08|48.18|45.98|48.32|46.12|47.93|45.73|0
1706727600000|2024-01-31 19:00:00|48.22|46.02|49.91|47.71|50.96|48.76|47.55|45.35|0
1706727900000|2024-01-31 19:05:00|49.96|47.76|49.54|47.34|50.41|48.21|48.8|46.6|0
1706728200000|2024-01-31 19:10:00|49.49|47.29|49.2|47|49.66|47.46|48.47|46.27|0
1706728500000|2024-01-31 19:15:00|49.29|47.09|50.07|47.87|50.16|47.96|49|46.8|0
1706728800000|2024-01-31 19:20:00|50.03|47.83|49.99|47.79|50.54|48.34|49.53|47.33|0
1706729100000|2024-01-31 19:25:00|50.07|47.87|49.7|47.5|50.2|48|49.37|47.17|0
1706729400000|2024-01-31 19:30:00|49.74|47.54|48.83|46.63|50.2|48|48.46|46.26|0
1706729700000|2024-01-31 19:35:00|48.95|46.75|46.74|44.54|49.94|47.74|46.31|44.11|0
1706730000000|2024-01-31 19:40:00|46.51|44.31|45.73|43.53|46.74|44.54|45.45|43.25|0
1706730300000|2024-01-31 19:45:00|45.76|43.56|46.82|44.62|47.06|44.86|45.15|42.95|0
1706730600000|2024-01-31 19:50:00|46.94|44.74|47.98|45.78|49.03|46.83|46.82|44.62|0
1706730900000|2024-01-31 19:55:00|48.14|45.94|49.11|46.91|49.4|47.2|47.53|45.33|0
1706731200000|2024-01-31 20:00:00|49.16|46.96|52.46|50.26|52.81|50.61|49.07|46.87|0
1706731500000|2024-01-31 20:05:00|52.29|50.09|53.21|51.01|55.07|52.87|50.7|48.5|0
1706731800000|2024-01-31 20:10:00|53.25|51.05|53.12|50.92|53.91|51.71|52.55|50.35|0
1706732100000|2024-01-31 20:15:00|53.2|51|54.08|51.88|54.17|51.97|52.64|50.44|0
1706732400000|2024-01-31 20:20:00|54.17|51.97|52.85|50.65|54.3|52.1|52.16|49.96|0
1706732700000|2024-01-31 20:25:00|53.29|51.09|53.37|51.17|53.68|51.48|52.59|50.39|0
1706733000000|2024-01-31 20:30:00|53.51|51.31|54.93|52.73|55.02|52.82|53.24|51.04|0
1706733300000|2024-01-31 20:35:00|54.84|52.64|54.7|52.5|55.51|53.31|54.7|52.5|0
1706733600000|2024-01-31 20:40:00|54.83|52.63|55.37|53.17|55.42|53.22|54.57|52.37|0
1706733900000|2024-01-31 20:45:00|55.42|53.22|55.28|53.08|55.51|53.31|54.83|52.63|0
1706734200000|2024-01-31 20:50:00|55.46|53.26|55.3|53.1|56.17|53.97|55.3|53.1|0
1706734500000|2024-01-31 20:55:00|55.26|53.06|56.26|54.06|56.26|54.06|54.45|52.25|0
1706734800000|2024-01-31 21:00:00|56.35|54.15|55.48|53.28|56.95|54.75|55.48|53.28|0
1706735100000|2024-01-31 21:05:00|55.44|53.24|56.07|53.87|56.21|54.01|55.17|52.97|0
1706735400000|2024-01-31 21:10:00|56.03|53.83|55.89|53.69|56.07|53.87|55.66|53.46|0
1706735700000|2024-01-31 21:15:00|55.99|53.59|55.99|53.59|56.08|53.68|55.85|53.45|0
1706736000000|2024-01-31 21:20:00|56.03|53.63|56.26|53.86|56.31|53.91|55.99|53.59|0
1706736300000|2024-01-31 21:25:00|56.3|53.9|56.44|54.04|56.49|54.09|56.26|53.86|0
1706736600000|2024-01-31 21:30:00|56.49|54.09|56.35|53.95|56.49|54.09|56.35|53.95|0
1706736900000|2024-01-31 21:35:00|56.3|53.9|56.16|53.76|56.3|53.9|55.98|53.58|0
1706737200000|2024-01-31 21:40:00|56.21|53.81|56.41|54.01|56.44|54.04|56.21|53.81|0
1706737500000|2024-01-31 21:45:00|56.44|54.04|56.25|53.85|56.44|54.04|56.2|53.8|0
1706737800000|2024-01-31 21:50:00|56.2|53.8|56.11|53.71|56.2|53.8|56.07|53.67|0
1706738100000|2024-01-31 21:55:00|56.13|53.73|56|53.6|56.13|53.73|55.93|53.53|0
1706738400000|2024-01-31 22:00:00|56.01|53.61|55.97|53.57|56.04|53.64|55.93|53.53|0
1706738700000|2024-01-31 22:05:00|55.95|53.55|56.03|53.63|56.05|53.65|55.95|53.55|0
1706739000000|2024-01-31 22:10:00|55.97|53.57|55.98|53.58|56.07|53.67|55.95|53.55|0
1706739300000|2024-01-31 22:15:00|56.01|53.61|55.92|53.52|56.01|53.61|55.92|53.52|0
1706739600000|2024-01-31 22:20:00|55.9|53.5|56|53.6|56|53.6|55.9|53.5|0
1706739900000|2024-01-31 22:25:00|55.97|53.57|56.09|53.69|56.14|53.74|55.97|53.57|0
1706740200000|2024-01-31 22:30:00|56.13|53.73|56.12|53.72|56.21|53.81|56.09|53.69|0
1706740500000|2024-01-31 22:35:00|56.11|53.71|56.04|53.64|56.11|53.71|55.98|53.58|0
1706740800000|2024-01-31 22:40:00|55.95|53.55|55.98|53.58|56.04|53.64|55.92|53.52|0
1706741100000|2024-01-31 22:45:00|55.9|53.5|55.95|53.55|55.98|53.58|55.87|53.47|0
1706741400000|2024-01-31 22:50:00|55.87|53.47|55.89|53.49|55.96|53.56|55.84|53.44|0
1706741700000|2024-01-31 22:55:00|55.92|53.52|55.86|53.46|55.97|53.57|55.73|53.33|0
1706742000000|2024-01-31 23:00:00|55.39|52.99|55.63|53.23|55.86|53.46|55.25|52.85|0
1706742300000|2024-01-31 23:05:00|55.68|53.28|55.77|53.37|55.86|53.46|55.61|53.21|0
1706742600000|2024-01-31 23:10:00|55.72|53.32|55.4|53|55.72|53.32|55.36|52.96|0
1706742900000|2024-01-31 23:15:00|55.36|52.96|55.18|52.78|55.4|53|55.04|52.64|0
1706743200000|2024-01-31 23:20:00|55.22|52.82|55.31|52.91|55.44|53.04|55.17|52.77|0
1706743500000|2024-01-31 23:25:00|55.29|52.89|55.04|52.64|55.31|52.91|55.04|52.64|0
1706743800000|2024-01-31 23:30:00|55.08|52.68|55.26|52.86|55.26|52.86|55.04|52.64|0
1706744100000|2024-01-31 23:35:00|55.17|52.77|55.12|52.72|55.17|52.77|55.03|52.63|0
1706744400000|2024-01-31 23:40:00|55.17|52.77|55.17|52.77|55.21|52.81|55.17|52.77|0
1706744700000|2024-01-31 23:45:00|55.12|52.72|55.07|52.67|55.26|52.86|55.03|52.63|0
1706745000000|2024-01-31 23:50:00|55.03|52.63|55.03|52.63|55.07|52.67|54.94|52.54|0
1706745300000|2024-01-31 23:55:00|54.98|52.58|55.07|52.67|55.16|52.76|54.98|52.58|0
1706745600000|2024-02-01 00:00:00|55.03|52.63|54.98|52.58|55.03|52.63|54.89|52.49|0
1706745900000|2024-02-01 00:05:00|55|52.6|54.98|52.58|55.11|52.71|54.98|52.58|0
1706746200000|2024-02-01 00:10:00|55.02|52.62|54.71|52.31|55.02|52.62|54.71|52.31|0
1706746500000|2024-02-01 00:15:00|54.75|52.35|54.71|52.31|54.84|52.44|54.71|52.31|0
1706746800000|2024-02-01 00:20:00|54.66|52.26|54.57|52.17|54.66|52.26|54.57|52.17|0
1706747100000|2024-02-01 00:25:00|54.53|52.13|54.26|51.86|54.57|52.17|54.26|51.86|0
1706747400000|2024-02-01 00:30:00|54.21|51.81|54.08|51.68|54.21|51.81|53.99|51.59|0
1706747700000|2024-02-01 00:35:00|54.12|51.72|54.12|51.72|54.17|51.77|53.99|51.59|0
1706748000000|2024-02-01 00:40:00|54.08|51.68|54.12|51.72|54.21|51.81|53.99|51.59|0
1706748300000|2024-02-01 00:45:00|54.16|51.76|54.38|51.98|54.38|51.98|54.03|51.63|0
1706748600000|2024-02-01 00:50:00|54.34|51.94|54.56|52.16|54.56|52.16|54.34|51.94|0
1706748900000|2024-02-01 00:55:00|54.54|52.14|54.56|52.16|54.6|52.2|54.51|52.11|0
1706749200000|2024-02-01 01:00:00|54.51|52.11|54.29|51.89|54.51|52.11|54.29|51.89|0
1706749500000|2024-02-01 01:05:00|54.25|51.85|54.73|52.33|54.73|52.33|54.25|51.85|0
1706749800000|2024-02-01 01:10:00|54.69|52.29|54.53|52.13|54.73|52.33|54.51|52.11|0
1706750100000|2024-02-01 01:15:00|54.51|52.11|54.69|52.29|54.78|52.38|54.46|52.06|0
1706750400000|2024-02-01 01:20:00|54.73|52.33|54.51|52.11|54.73|52.33|54.37|51.97|0
1706750700000|2024-02-01 01:25:00|54.46|52.06|53.81|51.41|55.24|52.84|53.72|51.32|0
1706751000000|2024-02-01 01:30:00|53.71|51.51|53.58|51.38|53.84|51.64|53.58|51.38|0
1706751300000|2024-02-01 01:35:00|53.53|51.33|53.62|51.42|53.71|51.51|53.53|51.33|0
1706751600000|2024-02-01 01:40:00|53.66|51.46|53.62|51.42|53.66|51.46|53.53|51.33|0
1706751900000|2024-02-01 01:45:00|53.66|51.46|53.48|51.28|53.66|51.46|53.48|51.28|0
1706752200000|2024-02-01 01:50:00|53.53|51.33|53.66|51.46|53.75|51.55|53.53|51.33|0
1706752500000|2024-02-01 01:55:00|53.61|51.41|53.44|51.24|53.61|51.41|53.39|51.19|0
1706752800000|2024-02-01 02:00:00|53.46|51.26|53.48|51.28|53.52|51.32|53.39|51.19|0
1706753100000|2024-02-01 02:05:00|53.43|51.23|53.21|51.01|53.43|51.23|53.21|51.01|0
1706753400000|2024-02-01 02:10:00|53.17|50.97|52.95|50.75|53.17|50.97|52.86|50.66|0
1706753700000|2024-02-01 02:15:00|52.9|50.7|53.03|50.83|53.08|50.88|52.86|50.66|0
1706754000000|2024-02-01 02:20:00|53.08|50.88|53.03|50.83|53.12|50.92|52.99|50.79|0
1706754300000|2024-02-01 02:25:00|53.08|50.88|52.77|50.57|53.08|50.88|52.77|50.57|0
1706754600000|2024-02-01 02:30:00|52.81|50.61|52.59|50.39|52.81|50.61|52.55|50.35|0
1706754900000|2024-02-01 02:35:00|52.64|50.44|52.68|50.48|52.77|50.57|52.64|50.44|0
1706755200000|2024-02-01 02:40:00|52.72|50.52|52.68|50.48|52.72|50.52|52.55|50.35|0
1706755500000|2024-02-01 02:45:00|52.72|50.52|52.76|50.56|52.76|50.56|52.67|50.47|0
1706755800000|2024-02-01 02:50:00|52.72|50.52|52.8|50.6|52.85|50.65|52.72|50.52|0
1706756100000|2024-02-01 02:55:00|52.76|50.56|52.8|50.6|52.85|50.65|52.76|50.56|0
1706756400000|2024-02-01 03:00:00|52.76|50.56|52.8|50.6|52.8|50.6|52.71|50.51|0
1706756700000|2024-02-01 03:05:00|52.84|50.64|52.89|50.69|52.89|50.69|52.8|50.6|0
1706757000000|2024-02-01 03:10:00|52.84|50.64|52.84|50.64|52.89|50.69|52.8|50.6|0
1706757300000|2024-02-01 03:15:00|52.88|50.68|52.97|50.77|53.06|50.86|52.84|50.64|0
1706757600000|2024-02-01 03:20:00|53.01|50.81|53.06|50.86|53.1|50.9|52.93|50.73|0
1706757900000|2024-02-01 03:25:00|53.1|50.9|53.05|50.85|53.23|51.03|53.05|50.85|0
1706758200000|2024-02-01 03:30:00|53.1|50.9|53.23|51.03|53.23|51.03|53.05|50.85|0
1706758500000|2024-02-01 03:35:00|53.18|50.98|53.54|51.34|53.63|51.43|53.18|50.98|0
1706758800000|2024-02-01 03:40:00|53.49|51.29|53.4|51.2|53.54|51.34|53.31|51.11|0
1706759100000|2024-02-01 03:45:00|53.36|51.16|53.18|50.98|53.36|51.16|53.18|50.98|0
1706759400000|2024-02-01 03:50:00|53.14|50.94|53.18|50.98|53.22|51.02|53.13|50.93|0
1706759700000|2024-02-01 03:55:00|53.13|50.93|53.09|50.89|53.13|50.93|53.04|50.84|0
1706760000000|2024-02-01 04:00:00|53.04|50.84|53.04|50.84|53.07|50.87|53|50.8|0
1706760300000|2024-02-01 04:05:00|53|50.8|52.82|50.62|53.02|50.82|52.82|50.62|0
1706760600000|2024-02-01 04:10:00|52.78|50.58|52.69|50.49|52.78|50.58|52.69|50.49|0
1706760900000|2024-02-01 04:15:00|52.73|50.53|52.64|50.44|52.78|50.58|52.64|50.44|0
1706761200000|2024-02-01 04:20:00|52.69|50.49|52.69|50.49|52.75|50.55|52.64|50.44|0
1706761500000|2024-02-01 04:25:00|52.64|50.44|52.68|50.48|52.69|50.49|52.64|50.44|0
1706761800000|2024-02-01 04:30:00|52.73|50.53|52.9|50.7|52.95|50.75|52.73|50.53|0
1706762100000|2024-02-01 04:35:00|52.88|50.68|52.86|50.66|52.95|50.75|52.86|50.66|0
1706762400000|2024-02-01 04:40:00|52.81|50.61|52.85|50.65|52.86|50.66|52.81|50.61|0
1706762700000|2024-02-01 04:45:00|52.9|50.7|52.94|50.74|52.98|50.78|52.9|50.7|0
1706763000000|2024-02-01 04:50:00|52.9|50.7|52.72|50.52|52.9|50.7|52.72|50.52|0
1706763300000|2024-02-01 04:55:00|52.68|50.48|52.76|50.56|52.81|50.61|52.68|50.48|0
1706763600000|2024-02-01 05:00:00|52.81|50.61|53.02|50.82|53.11|50.91|52.81|50.61|0
1706763900000|2024-02-01 05:05:00|52.98|50.78|53.11|50.91|53.13|50.93|52.93|50.73|0
1706764200000|2024-02-01 05:10:00|53.07|50.87|52.98|50.78|53.2|51|52.98|50.78|0
1706764500000|2024-02-01 05:15:00|52.95|50.75|52.89|50.69|53.02|50.82|52.84|50.64|0
1706764800000|2024-02-01 05:20:00|52.91|50.71|52.97|50.77|53.06|50.86|52.91|50.71|0
1706765100000|2024-02-01 05:25:00|53.06|50.86|53.15|50.95|53.19|50.99|53.02|50.82|0
1706765400000|2024-02-01 05:30:00|53.23|51.03|53.19|50.99|53.23|51.03|53.06|50.86|0
1706765700000|2024-02-01 05:35:00|53.23|51.03|53.32|51.12|53.36|51.16|53.21|51.01|0
1706766000000|2024-02-01 05:40:00|53.28|51.08|53.32|51.12|53.36|51.16|53.23|51.03|0
1706766300000|2024-02-01 05:45:00|53.34|51.14|53.32|51.12|53.45|51.25|53.23|51.03|0
1706766600000|2024-02-01 05:50:00|53.27|51.07|53.4|51.2|53.4|51.2|53.27|51.07|0
1706766900000|2024-02-01 05:55:00|53.45|51.25|53.58|51.38|53.58|51.38|53.4|51.2|0
1706767200000|2024-02-01 06:00:00|53.53|51.33|53.49|51.29|53.58|51.38|53.44|51.24|0
1706767500000|2024-02-01 06:05:00|53.53|51.33|53.49|51.29|53.57|51.37|53.44|51.24|0
1706767800000|2024-02-01 06:10:00|53.44|51.24|53.44|51.24|53.53|51.33|53.37|51.17|0
1706768100000|2024-02-01 06:15:00|53.46|51.26|53.62|51.42|53.62|51.42|53.4|51.2|0
1706768400000|2024-02-01 06:20:00|53.66|51.46|53.75|51.55|53.79|51.59|53.66|51.46|0
1706768700000|2024-02-01 06:25:00|53.79|51.59|53.88|51.68|53.92|51.72|53.75|51.55|0
1706769000000|2024-02-01 06:30:00|53.92|51.72|53.97|51.77|54.01|51.81|53.88|51.68|0
1706769300000|2024-02-01 06:35:00|53.92|51.72|54.1|51.9|54.1|51.9|53.92|51.72|0
1706769600000|2024-02-01 06:40:00|54.05|51.85|53.56|51.36|54.05|51.85|53.52|51.32|0
1706769900000|2024-02-01 06:45:00|53.59|51.39|53.87|51.67|53.92|51.72|53.56|51.36|0
1706770200000|2024-02-01 06:50:00|53.92|51.72|54.14|51.94|54.14|51.94|53.87|51.67|0
1706770500000|2024-02-01 06:55:00|54.18|51.98|54.4|52.2|54.49|52.29|54.14|51.94|0
1706770800000|2024-02-01 07:00:00|54.36|52.16|53.84|51.64|54.49|52.29|53.79|51.59|0
1706771100000|2024-02-01 07:05:00|53.88|51.68|54.01|51.81|54.15|51.95|53.75|51.55|0
1706771400000|2024-02-01 07:10:00|54.06|51.86|53.9|51.7|54.06|51.86|53.74|51.54|0
1706771700000|2024-02-01 07:15:00|53.88|51.68|53.56|51.36|53.88|51.68|53.52|51.32|0
1706772000000|2024-02-01 07:20:00|53.52|51.32|53.83|51.63|53.87|51.67|53.52|51.32|0
1706772300000|2024-02-01 07:25:00|53.78|51.58|53.78|51.58|53.92|51.72|53.74|51.54|0
1706772600000|2024-02-01 07:30:00|53.83|51.63|53.51|51.31|53.92|51.72|53.51|51.31|0
1706772900000|2024-02-01 07:35:00|53.54|51.34|53.25|51.05|53.56|51.36|53.25|51.05|0
1706773200000|2024-02-01 07:40:00|53.2|51|52.98|50.78|53.33|51.13|52.89|50.69|0
1706773500000|2024-02-01 07:45:00|53.02|50.82|53.11|50.91|53.33|51.13|52.98|50.78|0
1706773800000|2024-02-01 07:50:00|53.13|50.93|52.98|50.78|53.2|51|52.98|50.78|0
1706774100000|2024-02-01 07:55:00|52.93|50.73|52.8|50.6|52.93|50.73|52.71|50.51|0
1706774400000|2024-02-01 08:00:00|52.93|50.73|52.71|50.51|52.93|50.73|52.58|50.38|0
1706774700000|2024-02-01 08:05:00|52.67|50.47|52.91|50.71|53.1|50.9|52.62|50.42|0
1706775000000|2024-02-01 08:10:00|52.88|50.68|52.66|50.46|53.02|50.82|52.66|50.46|0
1706775300000|2024-02-01 08:15:00|52.62|50.42|52.53|50.33|52.93|50.73|52.49|50.29|0
1706775600000|2024-02-01 08:20:00|52.57|50.37|52.27|50.07|52.57|50.37|52.22|50.02|0
1706775900000|2024-02-01 08:25:00|52.29|50.09|52.14|49.94|52.35|50.15|52.09|49.89|0
1706776200000|2024-02-01 08:30:00|52.18|49.98|52.44|50.24|53.16|50.96|52.18|49.98|0
1706776500000|2024-02-01 08:35:00|52.49|50.29|52.36|50.16|52.73|50.53|52.33|50.13|0
1706776800000|2024-02-01 08:40:00|52.33|50.13|52.38|50.18|52.59|50.39|52.25|50.05|0
1706777100000|2024-02-01 08:45:00|52.33|50.13|52.46|50.26|52.53|50.33|52.24|50.04|0
1706777400000|2024-02-01 08:50:00|52.42|50.22|52.5|50.3|52.55|50.35|52.33|50.13|0
1706777700000|2024-02-01 08:55:00|52.55|50.35|52.37|50.17|52.63|50.43|52.37|50.17|0
1706778000000|2024-02-01 09:00:00|52.33|50.13|52.63|50.43|52.63|50.43|52.24|50.04|0
1706778300000|2024-02-01 09:05:00|52.67|50.47|52.76|50.56|52.81|50.61|52.45|50.25|0
1706778600000|2024-02-01 09:10:00|52.72|50.52|52.41|50.21|52.72|50.52|52.28|50.08|0
1706778900000|2024-02-01 09:15:00|52.45|50.25|52.28|50.08|52.45|50.25|52.02|49.82|0
1706779200000|2024-02-01 09:20:00|52.32|50.12|52.32|50.12|52.41|50.21|52.23|50.03|0
1706779500000|2024-02-01 09:25:00|52.3|50.1|52.36|50.16|52.4|50.2|52.23|50.03|0
1706779800000|2024-02-01 09:30:00|52.32|50.12|52.32|50.12|52.32|50.12|52.06|49.86|0
1706780100000|2024-02-01 09:35:00|52.36|50.16|52.36|50.16|52.49|50.29|52.31|50.11|0
1706780400000|2024-02-01 09:40:00|52.4|50.2|52.49|50.29|52.57|50.37|52.27|50.07|0
1706780700000|2024-02-01 09:45:00|52.44|50.24|52.09|49.89|52.49|50.29|52.09|49.89|0
1706781000000|2024-02-01 09:50:00|52.05|49.85|52.09|49.89|52.18|49.98|52.05|49.85|0
1706781300000|2024-02-01 09:55:00|52.05|49.85|52.22|50.02|52.31|50.11|52.05|49.85|0
1706781600000|2024-02-01 10:00:00|52.26|50.06|52.13|49.93|52.35|50.15|52.09|49.89|0
1706781900000|2024-02-01 10:05:00|52.15|49.95|52.22|50.02|52.22|50.02|52.09|49.89|0
1706782200000|2024-02-01 10:10:00|52.17|49.97|51.91|49.71|52.17|49.97|51.91|49.71|0
1706782500000|2024-02-01 10:15:00|51.96|49.76|52.04|49.84|52.08|49.88|51.91|49.71|0
1706782800000|2024-02-01 10:20:00|52|49.8|51.78|49.58|52|49.8|51.78|49.58|0
1706783100000|2024-02-01 10:25:00|51.82|49.62|51.91|49.71|51.91|49.71|51.82|49.62|0
1706783400000|2024-02-01 10:30:00|51.86|49.66|51.82|49.62|51.99|49.79|51.82|49.62|0
1706783700000|2024-02-01 10:35:00|51.86|49.66|51.77|49.57|51.86|49.66|51.77|49.57|0
1706784000000|2024-02-01 10:40:00|51.82|49.62|51.77|49.57|51.86|49.66|51.73|49.53|0
1706784300000|2024-02-01 10:45:00|51.82|49.62|51.77|49.57|51.82|49.62|51.69|49.49|0
1706784600000|2024-02-01 10:50:00|51.81|49.61|51.68|49.48|51.81|49.61|51.68|49.48|0
1706784900000|2024-02-01 10:55:00|51.64|49.44|51.64|49.44|51.73|49.53|51.64|49.44|0
1706785200000|2024-02-01 11:00:00|51.66|49.46|51.72|49.52|51.77|49.57|51.59|49.39|0
1706785500000|2024-02-01 11:05:00|51.68|49.48|51.89|49.69|51.89|49.69|51.68|49.48|0
1706785800000|2024-02-01 11:10:00|51.94|49.74|51.98|49.78|51.98|49.78|51.85|49.65|0
1706786100000|2024-02-01 11:15:00|52.02|49.82|51.89|49.69|52.02|49.82|51.85|49.65|0
1706786400000|2024-02-01 11:20:00|51.85|49.65|51.98|49.78|51.98|49.78|51.85|49.65|0
1706786700000|2024-02-01 11:25:00|52.02|49.82|51.93|49.73|52.02|49.82|51.93|49.73|0
1706787000000|2024-02-01 11:30:00|51.97|49.77|51.93|49.73|52.02|49.82|51.89|49.69|0
1706787300000|2024-02-01 11:35:00|51.97|49.77|51.8|49.6|51.97|49.77|51.75|49.55|0
1706787600000|2024-02-01 11:40:00|51.75|49.55|51.75|49.55|51.88|49.68|51.75|49.55|0
1706787900000|2024-02-01 11:45:00|51.8|49.6|51.84|49.64|51.92|49.72|51.75|49.55|0
1706788200000|2024-02-01 11:50:00|51.82|49.62|51.84|49.64|52.01|49.81|51.75|49.55|0
1706788500000|2024-02-01 11:55:00|51.79|49.59|51.53|49.33|51.79|49.59|51.53|49.33|0
1706788800000|2024-02-01 12:00:00|51.58|49.38|51.62|49.42|51.79|49.59|51.49|49.29|0
1706789100000|2024-02-01 12:05:00|51.57|49.37|51.19|48.99|51.6|49.4|51.06|48.86|0
1706789400000|2024-02-01 12:10:00|51.23|49.03|51.4|49.2|51.49|49.29|51.23|49.03|0
1706789700000|2024-02-01 12:15:00|51.36|49.16|51.14|48.94|51.44|49.24|51.06|48.86|0
1706790000000|2024-02-01 12:20:00|51.12|48.92|51.1|48.9|51.18|48.98|51.01|48.81|0
1706790300000|2024-02-01 12:25:00|51.12|48.92|51.1|48.9|51.27|49.07|51.01|48.81|0
1706790600000|2024-02-01 12:30:00|51.05|48.85|50.97|48.77|51.1|48.9|50.97|48.77|0
1706790900000|2024-02-01 12:35:00|51.01|48.81|50.96|48.76|51.09|48.89|50.96|48.76|0
1706791200000|2024-02-01 12:40:00|50.88|48.68|50.5|48.3|50.88|48.68|50.5|48.3|0
1706791500000|2024-02-01 12:45:00|50.54|48.34|50.75|48.55|50.75|48.55|50.41|48.21|0
1706791800000|2024-02-01 12:50:00|50.71|48.51|50.62|48.42|50.88|48.68|50.54|48.34|0
1706792100000|2024-02-01 12:55:00|50.66|48.46|50.79|48.59|50.96|48.76|50.49|48.29|0
1706792400000|2024-02-01 13:00:00|50.92|48.72|51.17|48.97|51.21|49.01|50.79|48.59|0
1706792700000|2024-02-01 13:05:00|51.13|48.93|51.84|49.64|51.84|49.64|51.08|48.88|0
1706793000000|2024-02-01 13:10:00|51.45|49.25|51.96|49.76|52.05|49.85|51.4|49.2|0
1706793300000|2024-02-01 13:15:00|52.05|49.85|52.4|50.2|52.48|50.28|52.01|49.81|0
1706793600000|2024-02-01 13:20:00|52.44|50.24|52.57|50.37|52.61|50.41|52.22|50.02|0
1706793900000|2024-02-01 13:25:00|52.61|50.41|52.15|49.95|52.61|50.41|51.96|49.76|0
1706794200000|2024-02-01 13:30:00|51.94|49.74|52.22|50.02|52.61|50.41|51.46|49.26|0
1706794500000|2024-02-01 13:35:00|52.26|50.06|51.31|49.11|52.26|50.06|51.22|49.02|0
1706794800000|2024-02-01 13:40:00|51.27|49.07|51.69|49.49|51.78|49.58|51.1|48.9|0
1706795100000|2024-02-01 13:45:00|51.65|49.45|51.39|49.19|51.65|49.45|51.05|48.85|0
1706795400000|2024-02-01 13:50:00|51.35|49.15|51.35|49.15|51.56|49.36|51.22|49.02|0
1706795700000|2024-02-01 13:55:00|51.39|49.19|51.52|49.32|51.52|49.32|51.13|48.93|0
1706796000000|2024-02-01 14:00:00|51.47|49.27|52.03|49.83|52.03|49.83|51.05|48.85|0
1706796300000|2024-02-01 14:05:00|52.08|49.88|51.94|49.74|52.42|50.22|51.9|49.7|0
1706796600000|2024-02-01 14:10:00|51.9|49.7|51.9|49.7|52.29|50.09|51.73|49.53|0
1706796900000|2024-02-01 14:15:00|51.86|49.66|52.07|49.87|52.07|49.87|51.77|49.57|0
1706797200000|2024-02-01 14:20:00|52.03|49.83|52.33|50.13|52.33|50.13|51.94|49.74|0
1706797500000|2024-02-01 14:25:00|52.24|50.04|52.59|50.39|52.9|50.7|51.85|49.65|0
1706797800000|2024-02-01 14:30:00|52.5|50.3|51.04|48.84|52.5|50.3|50.95|48.75|0
1706798100000|2024-02-01 14:35:00|50.99|48.79|51.42|49.22|51.63|49.43|50.82|48.62|0
1706798400000|2024-02-01 14:40:00|51.38|49.18|50.86|48.66|51.59|49.39|50.82|48.62|0
1706798700000|2024-02-01 14:45:00|50.95|48.75|51.72|49.52|51.89|49.69|50.73|48.53|0
1706799000000|2024-02-01 14:50:00|51.8|49.6|51.63|49.43|51.8|49.6|51.2|49|0
1706799300000|2024-02-01 14:55:00|51.67|49.47|51.97|49.77|52.41|50.21|51.67|49.47|0
1706799600000|2024-02-01 15:00:00|51.91|49.71|51.5|49.3|53.2|51|51.5|49.3|0
1706799900000|2024-02-01 15:05:00|51.45|49.25|50.26|48.06|51.8|49.6|50.22|48.02|0
1706800200000|2024-02-01 15:10:00|50.22|48.02|50.62|48.42|51.01|48.81|50.18|47.98|0
1706800500000|2024-02-01 15:15:00|50.58|48.38|50.79|48.59|50.83|48.63|50.24|48.04|0
1706800800000|2024-02-01 15:20:00|50.75|48.55|51.3|49.1|51.9|49.7|50.75|48.55|0
1706801100000|2024-02-01 15:25:00|51.26|49.06|49.86|47.66|51.43|49.23|49.86|47.66|0
1706801400000|2024-02-01 15:30:00|49.9|47.7|50.19|47.99|50.45|48.25|49.86|47.66|0
1706801700000|2024-02-01 15:35:00|50.15|47.95|50.28|48.08|50.4|48.2|50.07|47.87|0
1706802000000|2024-02-01 15:40:00|50.23|48.03|50.7|48.5|50.91|48.71|50.23|48.03|0
1706802300000|2024-02-01 15:45:00|50.78|48.58|51.12|48.92|51.21|49.01|50.48|48.28|0
1706802600000|2024-02-01 15:50:00|51.16|48.96|53|50.8|53|50.8|51.16|48.96|0
1706802900000|2024-02-01 15:55:00|52.91|50.71|53.66|51.46|53.66|51.46|52.74|50.54|0
1706803200000|2024-02-01 16:00:00|53.62|51.42|53.92|51.72|53.92|51.72|52.55|50.35|0
1706803500000|2024-02-01 16:05:00|53.88|51.68|53.74|51.54|53.97|51.77|53.17|50.97|0
1706803800000|2024-02-01 16:10:00|53.66|51.46|54.01|51.81|54.55|52.35|53.43|51.23|0
1706804100000|2024-02-01 16:15:00|53.96|51.76|53.78|51.58|53.96|51.76|53.34|51.14|0
1706804400000|2024-02-01 16:20:00|53.74|51.54|53.12|50.92|53.92|51.72|53.03|50.83|0
1706804700000|2024-02-01 16:25:00|53.16|50.96|53.21|51.01|53.56|51.36|52.9|50.7|0
1706805000000|2024-02-01 16:30:00|53.16|50.96|53.19|50.99|53.41|51.21|52.42|50.22|0
1706805300000|2024-02-01 16:35:00|53.23|51.03|52.92|50.72|53.63|51.43|52.92|50.72|0
1706805600000|2024-02-01 16:40:00|52.88|50.68|52.79|50.59|53.05|50.85|52.58|50.38|0
1706805900000|2024-02-01 16:45:00|52.7|50.5|52.75|50.55|53.05|50.85|52.53|50.33|0
1706806200000|2024-02-01 16:50:00|52.7|50.5|52.31|50.11|52.7|50.5|52.14|49.94|0
1706806500000|2024-02-01 16:55:00|52.35|50.15|52.4|50.2|52.57|50.37|52.22|50.02|0
1706806800000|2024-02-01 17:00:00|52.31|50.11|50.98|48.78|52.35|50.15|50.61|48.41|0
1706807100000|2024-02-01 17:05:00|50.94|48.74|49.98|47.78|50.94|48.74|49.77|47.57|0
1706807400000|2024-02-01 17:10:00|49.94|47.74|50.43|48.23|50.6|48.4|49.65|47.45|0
1706807700000|2024-02-01 17:15:00|50.39|48.19|50.77|48.57|50.77|48.57|50.31|48.11|0
1706808000000|2024-02-01 17:20:00|50.73|48.53|50.56|48.36|51.02|48.82|50.56|48.36|0
1706808300000|2024-02-01 17:25:00|50.51|48.31|50.93|48.73|51.1|48.9|50.51|48.31|0
1706808600000|2024-02-01 17:30:00|50.98|48.78|50.89|48.69|51.14|48.94|50.72|48.52|0
1706808900000|2024-02-01 17:35:00|50.93|48.73|50.8|48.6|51.02|48.82|50.64|48.44|0
1706809200000|2024-02-01 17:40:00|50.76|48.56|50.63|48.43|51.01|48.81|50.51|48.31|0
1706809500000|2024-02-01 17:45:00|50.68|48.48|49.94|47.74|51.64|49.44|49.9|47.7|0
1706809800000|2024-02-01 17:50:00|49.9|47.7|48.84|46.64|49.9|47.7|48.84|46.64|0
1706810100000|2024-02-01 17:55:00|48.88|46.68|49.77|47.57|50.23|48.03|48.43|46.23|0
1706810400000|2024-02-01 18:00:00|49.82|47.62|51.28|49.08|51.28|49.08|49.65|47.45|0
1706810700000|2024-02-01 18:05:00|51.32|49.12|51.44|49.24|51.74|49.54|51.19|48.99|0
1706811000000|2024-02-01 18:10:00|51.49|49.29|50.27|48.07|51.49|49.29|50.23|48.03|0
1706811300000|2024-02-01 18:15:00|50.31|48.11|50.22|48.02|50.68|48.48|50.1|47.9|0
1706811600000|2024-02-01 18:20:00|50.27|48.07|50.47|48.27|50.76|48.56|50.14|47.94|0
1706811900000|2024-02-01 18:25:00|50.43|48.23|50.43|48.23|50.64|48.44|50.1|47.9|0
1706812200000|2024-02-01 18:30:00|50.47|48.27|49.85|47.65|50.51|48.31|49.48|47.28|0
1706812500000|2024-02-01 18:35:00|49.8|47.6|51.05|48.85|51.44|49.24|49.64|47.44|0
1706812800000|2024-02-01 18:40:00|51.14|48.94|50.88|48.68|51.26|49.06|50.72|48.52|0
1706813100000|2024-02-01 18:45:00|50.86|48.66|50.09|47.89|50.86|48.66|49.97|47.77|0
1706813400000|2024-02-01 18:50:00|50.05|47.85|50.09|47.89|50.25|48.05|49.84|47.64|0
1706813700000|2024-02-01 18:55:00|50.17|47.97|50.04|47.84|50.25|48.05|49.63|47.43|0
1706814000000|2024-02-01 19:00:00|49.92|47.72|49.55|47.35|50.04|47.84|49.55|47.35|0
1706814300000|2024-02-01 19:05:00|49.63|47.43|49.06|46.86|49.63|47.43|49.01|46.81|0
1706814600000|2024-02-01 19:10:00|49.01|46.81|49.96|47.76|50|47.8|48.85|46.65|0
1706814900000|2024-02-01 19:15:00|50|47.8|49.42|47.22|50.12|47.92|49.38|47.18|0
1706815200000|2024-02-01 19:20:00|49.38|47.18|48.74|46.54|49.67|47.47|48.62|46.42|0
1706815500000|2024-02-01 19:25:00|48.82|46.62|48.94|46.74|49.07|46.87|48.62|46.42|0
1706815800000|2024-02-01 19:30:00|48.86|46.66|49.47|47.27|49.47|47.27|48.78|46.58|0
1706816100000|2024-02-01 19:35:00|49.43|47.23|48.65|46.45|49.43|47.23|48.49|46.29|0
1706816400000|2024-02-01 19:40:00|48.61|46.41|48.29|46.09|48.65|46.45|48.21|46.01|0
1706816700000|2024-02-01 19:45:00|48.25|46.05|47.6|45.4|48.29|46.09|47.17|44.97|0
1706817000000|2024-02-01 19:50:00|47.52|45.32|47.72|45.52|47.76|45.56|47.36|45.16|0
1706817300000|2024-02-01 19:55:00|47.68|45.48|47.16|44.96|47.68|45.48|47.12|44.92|0
1706817600000|2024-02-01 20:00:00|47.08|44.88|46.61|44.41|47.32|45.12|46.61|44.41|0
1706817900000|2024-02-01 20:05:00|46.65|44.45|47.04|44.84|47.2|45|46.45|44.25|0
1706818200000|2024-02-01 20:10:00|47|44.8|47.12|44.92|47.64|45.44|47|44.8|0
1706818500000|2024-02-01 20:15:00|47.08|44.88|46.96|44.76|47.16|44.96|46.8|44.6|0
1706818800000|2024-02-01 20:20:00|46.92|44.72|47.07|44.87|47.19|44.99|46.92|44.72|0
1706819100000|2024-02-01 20:25:00|47.04|44.84|46.92|44.72|47.11|44.91|46.84|44.64|0
1706819400000|2024-02-01 20:30:00|46.88|44.68|46.76|44.56|46.99|44.79|46.64|44.44|0
1706819700000|2024-02-01 20:35:00|46.72|44.52|46.56|44.36|46.91|44.71|46.52|44.32|0
1706820000000|2024-02-01 20:40:00|46.52|44.32|46.79|44.59|46.79|44.59|46.28|44.08|0
1706820300000|2024-02-01 20:45:00|46.83|44.63|47.38|45.18|47.38|45.18|46.6|44.4|0
1706820600000|2024-02-01 20:50:00|47.26|45.06|47.34|45.14|47.82|45.62|47.23|45.03|0
1706820900000|2024-02-01 20:55:00|47.26|45.06|46.16|43.96|47.26|45.06|46.12|43.92|0
1706821200000|2024-02-01 21:00:00|46.24|44.04|45.93|43.73|46.55|44.35|45.5|43.3|0
1706821500000|2024-02-01 21:05:00|44.51|42.31|44.66|42.46|45.35|43.15|44.21|42.01|0
1706821800000|2024-02-01 21:10:00|44.7|42.5|43.8|41.6|44.7|42.5|43.62|41.42|0
1706822100000|2024-02-01 21:15:00|43.6|41.2|43.68|41.28|43.79|41.39|43.2|40.8|0
1706822400000|2024-02-01 21:20:00|43.64|41.24|43.49|41.09|43.99|41.59|43.31|40.91|0
1706822700000|2024-02-01 21:25:00|43.47|41.07|43.1|40.7|43.64|41.24|43.1|40.7|0
1706823000000|2024-02-01 21:30:00|42.61|40.21|43.4|41|43.77|41.37|42.58|40.18|0
1706823300000|2024-02-01 21:35:00|43.38|40.98|42.83|40.43|43.52|41.12|42.83|40.43|0
1706823600000|2024-02-01 21:40:00|42.9|40.5|42.25|39.85|42.9|40.5|42.25|39.85|0
1706823900000|2024-02-01 21:45:00|42.28|39.88|41.39|38.99|42.64|40.24|41.39|38.99|0
1706824200000|2024-02-01 21:50:00|41.18|38.78|42.37|39.97|42.38|39.98|41.07|38.67|0
1706824500000|2024-02-01 21:55:00|42.41|40.01|42.43|40.03|42.52|40.12|42.16|39.76|0
1706824800000|2024-02-01 22:00:00|42.4|40|42.45|40.05|42.51|40.11|42.4|40|0
1706825100000|2024-02-01 22:05:00|42.46|40.06|42.56|40.16|42.56|40.16|42.42|40.02|0
1706825400000|2024-02-01 22:10:00|42.55|40.15|42.59|40.19|42.62|40.22|42.5|40.1|0
1706825700000|2024-02-01 22:15:00|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1706826000000|2024-02-01 22:20:00|42.6|40.2|42.6|40.2|42.65|40.25|42.58|40.18|0
1706826300000|2024-02-01 22:25:00|42.61|40.21|42.68|40.28|42.68|40.28|42.57|40.17|0
1706826600000|2024-02-01 22:30:00|42.7|40.3|42.81|40.41|42.82|40.42|42.7|40.3|0
1706826900000|2024-02-01 22:35:00|42.85|40.45|43.08|40.68|43.15|40.75|42.81|40.41|0
1706827200000|2024-02-01 22:40:00|43.12|40.72|43.11|40.71|43.16|40.76|42.98|40.58|0
1706827500000|2024-02-01 22:45:00|43.06|40.66|43.16|40.76|43.17|40.77|43.06|40.66|0
1706827800000|2024-02-01 22:50:00|43.17|40.77|43.3|40.9|43.31|40.91|43.17|40.77|0
1706828100000|2024-02-01 22:55:00|43.26|40.86|43.32|40.92|43.38|40.98|43.22|40.82|0
1706828400000|2024-02-01 23:00:00|43.53|41.13|43.11|40.71|43.53|41.13|42.89|40.49|0
1706828700000|2024-02-01 23:05:00|43.04|40.64|43.18|40.78|43.51|41.11|43.04|40.64|0
1706829000000|2024-02-01 23:10:00|43.07|40.67|43.49|41.09|43.51|41.11|42.96|40.56|0
1706829300000|2024-02-01 23:15:00|43.47|41.07|43.14|40.74|43.51|41.11|43.13|40.73|0
1706829600000|2024-02-01 23:20:00|43.11|40.71|43.03|40.63|43.33|40.93|42.96|40.56|0
1706829900000|2024-02-01 23:25:00|43.07|40.67|43.25|40.85|43.25|40.85|43.07|40.67|0
1706830200000|2024-02-01 23:30:00|43.21|40.81|43.25|40.85|43.36|40.96|43.18|40.78|0
1706830500000|2024-02-01 23:35:00|43.23|40.83|43.25|40.85|43.34|40.94|43.21|40.81|0
1706830800000|2024-02-01 23:40:00|43.28|40.88|42.95|40.55|43.28|40.88|42.92|40.52|0
1706831100000|2024-02-01 23:45:00|42.99|40.59|43.13|40.73|43.21|40.81|42.99|40.59|0
1706831400000|2024-02-01 23:50:00|43.1|40.7|43.1|40.7|43.13|40.73|43.02|40.62|0
1706831700000|2024-02-01 23:55:00|43.13|40.73|43.09|40.69|43.24|40.84|43.09|40.69|0
1706832000000|2024-02-02 00:00:00|43.17|40.77|43.31|40.91|43.35|40.95|43.09|40.69|0
1706832300000|2024-02-02 00:05:00|43.35|40.95|43.38|40.98|43.49|41.09|43.28|40.88|0
1706832600000|2024-02-02 00:10:00|43.42|41.02|43.46|41.06|43.49|41.09|43.38|40.98|0
1706832900000|2024-02-02 00:15:00|43.49|41.09|43.53|41.13|43.67|41.27|43.42|41.02|0
1706833200000|2024-02-02 00:20:00|43.49|41.09|43.38|40.98|43.53|41.13|43.38|40.98|0
1706833500000|2024-02-02 00:25:00|43.42|41.02|43.41|41.01|43.42|41.02|43.31|40.91|0
1706833800000|2024-02-02 00:30:00|43.43|41.03|43.38|40.98|43.45|41.05|43.34|40.94|0
1706834100000|2024-02-02 00:35:00|43.34|40.94|43.23|40.83|43.34|40.94|43.23|40.83|0
1706834400000|2024-02-02 00:40:00|43.27|40.87|43.23|40.83|43.3|40.9|43.23|40.83|0
1706834700000|2024-02-02 00:45:00|43.26|40.86|43.15|40.75|43.3|40.9|43.15|40.75|0
1706835000000|2024-02-02 00:50:00|43.19|40.79|43.01|40.61|43.21|40.81|42.97|40.57|0
1706835300000|2024-02-02 00:55:00|43.04|40.64|43|40.6|43.08|40.68|42.97|40.57|0
1706835600000|2024-02-02 01:00:00|42.97|40.57|43.11|40.71|43.15|40.75|42.89|40.49|0
1706835900000|2024-02-02 01:05:00|43.08|40.68|42.86|40.46|43.08|40.68|42.86|40.46|0
1706836200000|2024-02-02 01:10:00|42.89|40.49|46.74|44.34|46.74|44.34|42.78|40.38|0
1706836500000|2024-02-02 01:15:00|46.78|44.38|45.25|42.85|46.78|44.38|45.21|42.81|0
1706836800000|2024-02-02 01:20:00|45.29|42.89|45.15|42.75|45.32|42.92|45.13|42.73|0
1706837100000|2024-02-02 01:25:00|45.13|42.73|45.13|42.73|45.21|42.81|45.06|42.66|0
1706837400000|2024-02-02 01:30:00|45.03|42.83|44.74|42.54|45.03|42.83|44.74|42.54|0
1706837700000|2024-02-02 01:35:00|44.66|42.46|44.81|42.61|44.85|42.65|44.66|42.46|0
1706838000000|2024-02-02 01:40:00|44.84|42.64|44.88|42.68|44.95|42.75|44.84|42.64|0
1706838300000|2024-02-02 01:45:00|44.84|42.64|44.92|42.72|44.99|42.79|44.84|42.64|0
1706838600000|2024-02-02 01:50:00|44.88|42.68|44.77|42.57|44.92|42.72|44.69|42.49|0
1706838900000|2024-02-02 01:55:00|44.73|42.53|44.69|42.49|44.8|42.6|44.65|42.45|0
1706839200000|2024-02-02 02:00:00|44.73|42.53|44.75|42.55|44.76|42.56|44.69|42.49|0
1706839500000|2024-02-02 02:05:00|44.73|42.53|44.69|42.49|44.76|42.56|44.61|42.41|0
1706839800000|2024-02-02 02:10:00|44.72|42.52|44.87|42.67|44.87|42.67|44.72|42.52|0
1706840100000|2024-02-02 02:15:00|44.83|42.63|45.02|42.82|45.02|42.82|44.8|42.6|0
1706840400000|2024-02-02 02:20:00|45.05|42.85|44.94|42.74|45.09|42.89|44.94|42.74|0
1706840700000|2024-02-02 02:25:00|44.98|42.78|44.94|42.74|44.98|42.78|44.87|42.67|0
1706841000000|2024-02-02 02:30:00|44.9|42.7|44.83|42.63|44.9|42.7|44.79|42.59|0
1706841300000|2024-02-02 02:35:00|44.79|42.59|44.9|42.7|44.9|42.7|44.79|42.59|0
1706841600000|2024-02-02 02:40:00|44.94|42.74|44.73|42.53|44.94|42.74|44.71|42.51|0
1706841900000|2024-02-02 02:45:00|44.71|42.51|44.71|42.51|44.79|42.59|44.68|42.48|0
1706842200000|2024-02-02 02:50:00|44.75|42.55|44.78|42.58|44.78|42.58|44.67|42.47|0
1706842500000|2024-02-02 02:55:00|44.75|42.55|44.71|42.51|44.75|42.55|44.67|42.47|0
1706842800000|2024-02-02 03:00:00|44.67|42.47|44.74|42.54|44.75|42.55|44.67|42.47|0
1706843100000|2024-02-02 03:05:00|44.78|42.58|44.78|42.58|44.78|42.58|44.71|42.51|0
1706843400000|2024-02-02 03:10:00|44.74|42.54|44.82|42.62|44.85|42.65|44.74|42.54|0
1706843700000|2024-02-02 03:15:00|44.78|42.58|44.89|42.69|44.96|42.76|44.78|42.58|0
1706844000000|2024-02-02 03:20:00|44.85|42.65|44.89|42.69|44.96|42.76|44.85|42.65|0
1706844300000|2024-02-02 03:25:00|44.92|42.72|44.96|42.76|45|42.8|44.92|42.72|0
1706844600000|2024-02-02 03:30:00|44.92|42.72|45.11|42.91|45.11|42.91|44.92|42.72|0
1706844900000|2024-02-02 03:35:00|45.07|42.87|45.07|42.87|45.11|42.91|45.03|42.83|0
1706845200000|2024-02-02 03:40:00|45.1|42.9|45.03|42.83|45.1|42.9|44.99|42.79|0
1706845500000|2024-02-02 03:45:00|45.01|42.81|44.92|42.72|45.03|42.83|44.88|42.68|0
1706845800000|2024-02-02 03:50:00|44.95|42.75|44.95|42.75|45.03|42.83|44.91|42.71|0
1706846100000|2024-02-02 03:55:00|44.91|42.71|45.02|42.82|45.06|42.86|44.91|42.71|0
1706846400000|2024-02-02 04:00:00|45.06|42.86|45.1|42.9|45.1|42.9|45.02|42.82|0
1706846700000|2024-02-02 04:05:00|45.06|42.86|45.06|42.86|45.1|42.9|45.06|42.86|0
1706847000000|2024-02-02 04:10:00|45.09|42.89|45.09|42.89|45.13|42.93|45.09|42.89|0
1706847300000|2024-02-02 04:15:00|45.06|42.86|44.98|42.78|45.06|42.86|44.98|42.78|0
1706847600000|2024-02-02 04:20:00|44.94|42.74|45.02|42.82|45.05|42.85|44.94|42.74|0
1706847900000|2024-02-02 04:25:00|45|42.8|44.94|42.74|45|42.8|44.9|42.7|0
1706848200000|2024-02-02 04:30:00|44.9|42.7|44.94|42.74|44.94|42.74|44.9|42.7|0
1706848500000|2024-02-02 04:35:00|44.97|42.77|44.94|42.74|44.97|42.77|44.94|42.74|0
1706848800000|2024-02-02 04:40:00|44.97|42.77|45.01|42.81|45.01|42.81|44.97|42.77|0
1706849100000|2024-02-02 04:45:00|44.97|42.77|45.12|42.92|45.12|42.92|44.97|42.77|0
1706849400000|2024-02-02 04:50:00|45.16|42.96|45.23|43.03|45.27|43.07|45.16|42.96|0
1706849700000|2024-02-02 04:55:00|45.27|43.07|45.15|42.95|45.3|43.1|45.15|42.95|0
1706850000000|2024-02-02 05:00:00|45.19|42.99|45.19|42.99|45.26|43.06|45.15|42.95|0
1706850300000|2024-02-02 05:05:00|45.23|43.03|45.11|42.91|45.23|43.03|45.11|42.91|0
1706850600000|2024-02-02 05:10:00|45.08|42.88|44.96|42.76|45.08|42.88|44.93|42.73|0
1706850900000|2024-02-02 05:15:00|45|42.8|45.07|42.87|45.07|42.87|45|42.8|0
1706851200000|2024-02-02 05:20:00|45.04|42.84|45.07|42.87|45.07|42.87|45.03|42.83|0
1706851500000|2024-02-02 05:25:00|45.03|42.83|44.85|42.65|45.07|42.87|44.85|42.65|0
1706851800000|2024-02-02 05:30:00|44.81|42.61|45.03|42.83|45.11|42.91|44.81|42.61|0
1706852100000|2024-02-02 05:35:00|45.07|42.87|45.03|42.83|45.11|42.91|44.99|42.79|0
1706852400000|2024-02-02 05:40:00|45.07|42.87|45.07|42.87|45.1|42.9|45.07|42.87|0
1706852700000|2024-02-02 05:45:00|45.03|42.83|44.99|42.79|45.07|42.87|44.99|42.79|0
1706853000000|2024-02-02 05:50:00|45.03|42.83|45.06|42.86|45.1|42.9|44.99|42.79|0
1706853300000|2024-02-02 05:55:00|45.1|42.9|45.06|42.86|45.14|42.94|45.06|42.86|0
1706853600000|2024-02-02 06:00:00|45.1|42.9|45.13|42.93|45.28|43.08|45.06|42.86|0
1706853900000|2024-02-02 06:05:00|45.1|42.9|45.09|42.89|45.13|42.93|45.02|42.82|0
1706854200000|2024-02-02 06:10:00|45.08|42.88|44.98|42.78|45.09|42.89|44.94|42.74|0
1706854500000|2024-02-02 06:15:00|45.02|42.82|44.69|42.49|45.2|43|44.62|42.42|0
1706854800000|2024-02-02 06:20:00|44.71|42.51|44.73|42.53|44.84|42.64|44.66|42.46|0
1706855100000|2024-02-02 06:25:00|44.75|42.55|44.51|42.31|44.77|42.57|44.47|42.27|0
1706855400000|2024-02-02 06:30:00|44.47|42.27|44.36|42.16|44.54|42.34|44.32|42.12|0
1706855700000|2024-02-02 06:35:00|44.39|42.19|44.5|42.3|44.5|42.3|44.39|42.19|0
1706856000000|2024-02-02 06:40:00|44.54|42.34|44.47|42.27|44.54|42.34|44.43|42.23|0
1706856300000|2024-02-02 06:45:00|44.43|42.23|44.54|42.34|44.54|42.34|44.35|42.15|0
1706856600000|2024-02-02 06:50:00|44.46|42.26|44.46|42.26|44.46|42.26|44.43|42.23|0
1706856900000|2024-02-02 06:55:00|44.5|42.3|44.5|42.3|44.61|42.41|44.46|42.26|0
1706857200000|2024-02-02 07:00:00|44.53|42.33|44.79|42.59|44.83|42.63|44.53|42.33|0
1706857500000|2024-02-02 07:05:00|44.83|42.63|44.86|42.66|44.87|42.67|44.75|42.55|0
1706857800000|2024-02-02 07:10:00|44.83|42.63|44.68|42.48|44.83|42.63|44.6|42.4|0
1706858100000|2024-02-02 07:15:00|44.66|42.46|44.77|42.57|44.79|42.59|44.64|42.44|0
1706858400000|2024-02-02 07:20:00|44.79|42.59|44.67|42.47|44.79|42.59|44.56|42.36|0
1706858700000|2024-02-02 07:25:00|44.69|42.49|44.75|42.55|44.79|42.59|44.64|42.44|0
1706859000000|2024-02-02 07:30:00|44.78|42.58|44.71|42.51|44.82|42.62|44.67|42.47|0
1706859300000|2024-02-02 07:35:00|44.75|42.55|43.53|41.33|45.03|42.83|43.53|41.33|0
1706859600000|2024-02-02 07:40:00|43.57|41.37|43.53|41.33|43.6|41.4|43.49|41.29|0
1706859900000|2024-02-02 07:45:00|43.57|41.37|43.62|41.42|43.68|41.48|43.49|41.29|0
1706860200000|2024-02-02 07:50:00|43.6|41.4|43.53|41.33|43.67|41.47|43.53|41.33|0
1706860500000|2024-02-02 07:55:00|43.56|41.36|43.6|41.4|43.67|41.47|43.49|41.29|0
1706860800000|2024-02-02 08:00:00|43.62|41.42|43.82|41.62|43.86|41.66|43.56|41.36|0
1706861100000|2024-02-02 08:05:00|43.78|41.58|43.67|41.47|43.82|41.62|43.63|41.43|0
1706861400000|2024-02-02 08:10:00|43.71|41.51|43.81|41.61|43.89|41.69|43.67|41.47|0
1706861700000|2024-02-02 08:15:00|43.8|41.6|43.78|41.58|43.92|41.72|43.78|41.58|0
1706862000000|2024-02-02 08:20:00|43.74|41.54|43.48|41.28|43.78|41.58|43.48|41.28|0
1706862300000|2024-02-02 08:25:00|43.45|41.25|43.41|41.21|43.48|41.28|43.34|41.14|0
1706862600000|2024-02-02 08:30:00|43.44|41.24|43.3|41.1|43.55|41.35|43.26|41.06|0
1706862900000|2024-02-02 08:35:00|43.44|41.24|43.19|40.99|43.44|41.24|43.19|40.99|0
1706863200000|2024-02-02 08:40:00|43.22|41.02|43.04|40.84|43.3|41.1|43.04|40.84|0
1706863500000|2024-02-02 08:45:00|43.08|40.88|42.93|40.73|43.11|40.91|42.89|40.69|0
1706863800000|2024-02-02 08:50:00|42.89|40.69|42.86|40.66|42.93|40.73|42.71|40.51|0
1706864100000|2024-02-02 08:55:00|42.78|40.58|43.04|40.84|43.07|40.87|42.75|40.55|0
1706864400000|2024-02-02 09:00:00|43|40.8|42.75|40.55|43|40.8|42.67|40.47|0
1706864700000|2024-02-02 09:05:00|42.78|40.58|42.92|40.72|43.03|40.83|42.73|40.53|0
1706865000000|2024-02-02 09:10:00|42.96|40.76|42.99|40.79|42.99|40.79|42.74|40.54|0
1706865300000|2024-02-02 09:15:00|42.96|40.76|43.03|40.83|43.07|40.87|42.89|40.69|0
1706865600000|2024-02-02 09:20:00|43.07|40.87|43.17|40.97|43.28|41.08|43.03|40.83|0
1706865900000|2024-02-02 09:25:00|43.14|40.94|43.35|41.15|43.39|41.19|43.14|40.94|0
1706866200000|2024-02-02 09:30:00|43.39|41.19|43.5|41.3|43.61|41.41|43.35|41.15|0
1706866500000|2024-02-02 09:35:00|43.46|41.26|43.53|41.33|43.61|41.41|43.46|41.26|0
1706866800000|2024-02-02 09:40:00|43.61|41.41|43.75|41.55|43.82|41.62|43.61|41.41|0
1706867100000|2024-02-02 09:45:00|43.71|41.51|43.53|41.33|43.71|41.51|43.49|41.29|0
1706867400000|2024-02-02 09:50:00|43.49|41.29|43.6|41.4|43.67|41.47|43.49|41.29|0
1706867700000|2024-02-02 09:55:00|43.64|41.44|43.4|41.2|43.71|41.51|43.4|41.2|0
1706868000000|2024-02-02 10:00:00|43.38|41.18|43.52|41.32|43.52|41.32|43.34|41.14|0
1706868300000|2024-02-02 10:05:00|43.49|41.29|43.34|41.14|43.52|41.32|43.3|41.1|0
1706868600000|2024-02-02 10:10:00|43.3|41.1|43.3|41.1|43.36|41.16|43.27|41.07|0
1706868900000|2024-02-02 10:15:00|43.27|41.07|43.26|41.06|43.41|41.21|43.26|41.06|0
1706869200000|2024-02-02 10:20:00|43.3|41.1|43.41|41.21|43.48|41.28|43.26|41.06|0
1706869500000|2024-02-02 10:25:00|43.45|41.25|43.19|40.99|43.45|41.25|43.19|40.99|0
1706869800000|2024-02-02 10:30:00|43.23|41.03|43.15|40.95|43.3|41.1|43.12|40.92|0
1706870100000|2024-02-02 10:35:00|43.17|40.97|43.04|40.84|43.22|41.02|42.97|40.77|0
1706870400000|2024-02-02 10:40:00|43.08|40.88|43.15|40.95|43.15|40.95|43.04|40.84|0
1706870700000|2024-02-02 10:45:00|43.17|40.97|43.07|40.87|43.26|41.06|43.07|40.87|0
1706871000000|2024-02-02 10:50:00|43.11|40.91|43.22|41.02|43.22|41.02|43.07|40.87|0
1706871300000|2024-02-02 10:55:00|43.25|41.05|43.29|41.09|43.36|41.16|43.22|41.02|0
1706871600000|2024-02-02 11:00:00|43.33|41.13|43.36|41.16|43.51|41.31|43.32|41.12|0
1706871900000|2024-02-02 11:05:00|43.32|41.12|43.47|41.27|43.47|41.27|43.29|41.09|0
1706872200000|2024-02-02 11:10:00|43.43|41.23|43.21|41.01|43.45|41.25|43.21|41.01|0
1706872500000|2024-02-02 11:15:00|43.18|40.98|43.07|40.87|43.18|40.98|43.03|40.83|0
1706872800000|2024-02-02 11:20:00|43.03|40.83|43.17|40.97|43.21|41.01|43.03|40.83|0
1706873100000|2024-02-02 11:25:00|43.19|40.99|43.06|40.86|43.21|41.01|43.06|40.86|0
1706873400000|2024-02-02 11:30:00|43.1|40.9|42.92|40.72|43.1|40.9|42.84|40.64|0
1706873700000|2024-02-02 11:35:00|42.88|40.68|42.88|40.68|42.95|40.75|42.81|40.61|0
1706874000000|2024-02-02 11:40:00|42.91|40.71|42.8|40.6|42.95|40.75|42.8|40.6|0
1706874300000|2024-02-02 11:45:00|42.84|40.64|42.88|40.68|42.95|40.75|42.84|40.64|0
1706874600000|2024-02-02 11:50:00|42.89|40.69|42.8|40.6|42.91|40.71|42.8|40.6|0
1706874900000|2024-02-02 11:55:00|42.84|40.64|42.8|40.6|42.87|40.67|42.8|40.6|0
1706875200000|2024-02-02 12:00:00|42.76|40.56|42.76|40.56|42.87|40.67|42.73|40.53|0
1706875500000|2024-02-02 12:05:00|42.8|40.6|42.87|40.67|43.12|40.92|42.8|40.6|0
1706875800000|2024-02-02 12:10:00|42.91|40.71|42.69|40.49|42.91|40.71|42.69|40.49|0
1706876100000|2024-02-02 12:15:00|42.65|40.45|42.44|40.24|42.69|40.49|42.44|40.24|0
1706876400000|2024-02-02 12:20:00|42.4|40.2|42.33|40.13|42.51|40.31|42.33|40.13|0
1706876700000|2024-02-02 12:25:00|42.36|40.16|42.22|40.02|42.36|40.16|42.11|39.91|0
1706877000000|2024-02-02 12:30:00|42.25|40.05|42.43|40.23|42.47|40.27|42.22|40.02|0
1706877300000|2024-02-02 12:35:00|42.39|40.19|42.25|40.05|42.47|40.27|42.25|40.05|0
1706877600000|2024-02-02 12:40:00|42.29|40.09|42.18|39.98|42.46|40.26|42.18|39.98|0
1706877900000|2024-02-02 12:45:00|42.21|40.01|42.28|40.08|42.39|40.19|42.18|39.98|0
1706878200000|2024-02-02 12:50:00|42.32|40.12|42.28|40.08|42.5|40.3|42.28|40.08|0
1706878500000|2024-02-02 12:55:00|42.25|40.05|42.39|40.19|42.42|40.22|42.25|40.05|0
1706878800000|2024-02-02 13:00:00|42.35|40.15|42.21|40.01|42.49|40.29|42.17|39.97|0
1706879100000|2024-02-02 13:05:00|42.24|40.04|42.35|40.15|42.38|40.18|42.03|39.83|0
1706879400000|2024-02-02 13:10:00|42.38|40.18|42.42|40.22|42.49|40.29|42.31|40.11|0
1706879700000|2024-02-02 13:15:00|42.45|40.25|42.78|40.58|42.85|40.65|42.42|40.22|0
1706880000000|2024-02-02 13:20:00|42.74|40.54|42.81|40.61|42.96|40.76|42.74|40.54|0
1706880300000|2024-02-02 13:25:00|42.92|40.72|42.94|40.74|43.06|40.86|42.7|40.5|0
1706880600000|2024-02-02 13:30:00|42.95|40.75|44.67|42.47|46.39|44.19|42.95|40.75|0
1706880900000|2024-02-02 13:35:00|44.78|42.58|44.54|42.34|45.45|43.25|44.36|42.16|0
1706881200000|2024-02-02 13:40:00|44.57|42.37|43.64|41.44|44.65|42.45|43.42|41.22|0
1706881500000|2024-02-02 13:45:00|43.79|41.59|44.8|42.6|44.95|42.75|43.79|41.59|0
1706881800000|2024-02-02 13:50:00|44.83|42.63|45.42|43.22|45.42|43.22|44.61|42.41|0
1706882100000|2024-02-02 13:55:00|45.48|43.28|46.29|44.09|46.6|44.4|45.36|43.16|0
1706882400000|2024-02-02 14:00:00|46.33|44.13|46.54|44.34|46.93|44.73|45.88|43.68|0
1706882700000|2024-02-02 14:05:00|46.46|44.26|46.03|43.83|46.5|44.3|45.77|43.57|0
1706883000000|2024-02-02 14:10:00|46.07|43.87|46.26|44.06|46.46|44.26|46.03|43.83|0
1706883300000|2024-02-02 14:15:00|46.3|44.1|46.22|44.02|46.58|44.38|45.76|43.56|0
1706883600000|2024-02-02 14:20:00|46.19|43.99|46.81|44.61|46.81|44.61|46.15|43.95|0
1706883900000|2024-02-02 14:25:00|46.69|44.49|45.87|43.67|46.69|44.49|45.87|43.67|0
1706884200000|2024-02-02 14:30:00|45.84|43.64|46.32|44.12|46.34|44.14|45.18|42.98|0
1706884500000|2024-02-02 14:35:00|46.36|44.16|45.61|43.41|46.48|44.28|45.59|43.39|0
1706884800000|2024-02-02 14:40:00|45.55|43.35|45.04|42.84|46.24|44.04|44.89|42.69|0
1706885100000|2024-02-02 14:45:00|45.08|42.88|44.7|42.5|45.08|42.88|43.92|41.72|0
1706885400000|2024-02-02 14:50:00|44.78|42.58|45.15|42.95|45.57|43.37|44.78|42.58|0
1706885700000|2024-02-02 14:55:00|45.08|42.88|44.57|42.37|45.15|42.95|44.14|41.94|0
1706886000000|2024-02-02 15:00:00|44.55|42.35|44.66|42.46|44.81|42.61|44.17|41.97|0
1706886300000|2024-02-02 15:05:00|44.73|42.53|44.92|42.72|45.23|43.03|44.36|42.16|0
1706886600000|2024-02-02 15:10:00|45|42.8|44.39|42.19|45.22|43.02|44.32|42.12|0
1706886900000|2024-02-02 15:15:00|44.47|42.27|44.17|41.97|44.66|42.46|44.02|41.82|0
1706887200000|2024-02-02 15:20:00|44.13|41.93|43.43|41.23|44.43|42.23|43.39|41.19|0
1706887500000|2024-02-02 15:25:00|43.39|41.19|44.02|41.82|44.28|42.08|43.32|41.12|0
1706887800000|2024-02-02 15:30:00|43.9|41.7|43.98|41.78|44.76|42.56|43.76|41.56|0
1706888100000|2024-02-02 15:35:00|44.01|41.81|43.42|41.22|44.31|42.11|43.39|41.19|0
1706888400000|2024-02-02 15:40:00|43.35|41.15|42.49|40.29|43.48|41.28|42.35|40.15|0
1706888700000|2024-02-02 15:45:00|42.42|40.22|42.78|40.58|42.85|40.65|42.06|39.86|0
1706889000000|2024-02-02 15:50:00|42.74|40.54|42.88|40.68|43.03|40.83|42.67|40.47|0
1706889300000|2024-02-02 15:55:00|42.92|40.72|42.45|40.25|43.03|40.83|42.13|39.93|0
1706889600000|2024-02-02 16:00:00|42.34|40.14|42.88|40.68|43.17|40.97|42.2|40|0
1706889900000|2024-02-02 16:05:00|42.84|40.64|42.44|40.24|42.84|40.64|42.27|40.07|0
1706890200000|2024-02-02 16:10:00|42.41|40.21|42.12|39.92|42.48|40.28|41.87|39.67|0
1706890500000|2024-02-02 16:15:00|42.09|39.89|42.26|40.06|42.3|40.1|41.91|39.71|0
1706890800000|2024-02-02 16:20:00|42.3|40.1|42.4|40.2|42.62|40.42|42.19|39.99|0
1706891100000|2024-02-02 16:25:00|42.39|40.19|41.3|39.1|42.58|40.38|41.27|39.07|0
1706891400000|2024-02-02 16:30:00|41.34|39.14|41.87|39.67|42.08|39.88|40.75|38.55|0
1706891700000|2024-02-02 16:35:00|41.91|39.71|41.45|39.25|42.01|39.81|41.45|39.25|0
1706892000000|2024-02-02 16:40:00|41.42|39.22|41.22|39.02|41.62|39.42|41.07|38.87|0
1706892300000|2024-02-02 16:45:00|41.21|39.01|40.86|38.66|41.31|39.11|40.69|38.49|0
1706892600000|2024-02-02 16:50:00|40.82|38.62|41.45|39.25|41.45|39.25|40.58|38.38|0
1706892900000|2024-02-02 16:55:00|41.42|39.22|41.87|39.67|42.15|39.95|41.35|39.15|0
1706893200000|2024-02-02 17:00:00|41.91|39.71|41.87|39.67|41.97|39.77|41.52|39.32|0
1706893500000|2024-02-02 17:05:00|41.83|39.63|42.18|39.98|42.18|39.98|41.52|39.32|0
1706893800000|2024-02-02 17:10:00|42.15|39.95|41.9|39.7|42.25|40.05|41.58|39.38|0
1706894100000|2024-02-02 17:15:00|42|39.8|41.27|39.07|42.11|39.91|41.27|39.07|0
1706894400000|2024-02-02 17:20:00|41.23|39.03|41.41|39.21|41.58|39.38|41.23|39.03|0
1706894700000|2024-02-02 17:25:00|41.37|39.17|40.79|38.59|41.58|39.38|40.37|38.17|0
1706895000000|2024-02-02 17:30:00|40.76|38.56|40.93|38.73|40.93|38.73|40.41|38.21|0
1706895300000|2024-02-02 17:35:00|40.96|38.76|40.86|38.66|41.1|38.9|40.38|38.18|0
1706895600000|2024-02-02 17:40:00|40.83|38.63|43.06|40.86|43.35|41.15|40.83|38.63|0
1706895900000|2024-02-02 17:45:00|43.35|41.15|42.65|40.45|43.67|41.47|42.08|39.88|0
1706896200000|2024-02-02 17:50:00|42.69|40.49|42.76|40.56|43.48|41.28|42.65|40.45|0
1706896500000|2024-02-02 17:55:00|42.79|40.59|41.73|39.53|42.9|40.7|41.73|39.53|0
1706896800000|2024-02-02 18:00:00|41.77|39.57|41.32|39.12|41.77|39.57|41.28|39.08|0
1706897100000|2024-02-02 18:05:00|41.28|39.08|41.8|39.6|41.91|39.71|40.9|38.7|0
1706897400000|2024-02-02 18:10:00|41.73|39.53|41.24|39.04|41.73|39.53|41.18|38.98|0
1706897700000|2024-02-02 18:15:00|41.21|39.01|41.25|39.05|41.95|39.75|41.08|38.88|0
1706898000000|2024-02-02 18:20:00|41.22|39.02|41.05|38.85|41.67|39.47|40.88|38.68|0
1706898300000|2024-02-02 18:25:00|41.01|38.81|41.94|39.74|42.26|40.06|41.01|38.81|0
1706898600000|2024-02-02 18:30:00|41.98|39.78|41.98|39.78|42.23|40.03|41.74|39.54|0
1706898900000|2024-02-02 18:35:00|41.91|39.71|41.7|39.5|42.54|40.34|41.53|39.33|0
1706899200000|2024-02-02 18:40:00|41.63|39.43|41.38|39.18|41.73|39.53|41.25|39.05|0
1706899500000|2024-02-02 18:45:00|41.35|39.15|41.38|39.18|41.77|39.57|41.07|38.87|0
1706899800000|2024-02-02 18:50:00|41.35|39.15|41.24|39.04|41.59|39.39|41|38.8|0
1706900100000|2024-02-02 18:55:00|41.28|39.08|41.17|38.97|41.42|39.22|41|38.8|0
1706900400000|2024-02-02 19:00:00|41.1|38.9|40.94|38.74|41.32|39.12|40.63|38.43|0
1706900700000|2024-02-02 19:05:00|40.97|38.77|40.8|38.6|41.14|38.94|40.7|38.5|0
1706901000000|2024-02-02 19:10:00|40.73|38.53|40.46|38.26|40.9|38.7|40.23|38.03|0
1706901300000|2024-02-02 19:15:00|40.49|38.29|40.94|38.74|40.94|38.74|40.29|38.09|0
1706901600000|2024-02-02 19:20:00|40.91|38.71|40.77|38.57|41.35|39.15|40.74|38.54|0
1706901900000|2024-02-02 19:25:00|40.8|38.6|40.94|38.74|41.18|38.98|40.77|38.57|0
1706902200000|2024-02-02 19:30:00|40.84|38.64|40.33|38.13|41.01|38.81|40.33|38.13|0
1706902500000|2024-02-02 19:35:00|40.19|37.99|40.19|37.99|40.46|38.26|40.13|37.93|0
1706902800000|2024-02-02 19:40:00|40.16|37.96|40.16|37.96|40.23|38.03|39.89|37.69|0
1706903100000|2024-02-02 19:45:00|40.29|38.09|40.06|37.86|40.36|38.16|39.92|37.72|0
1706903400000|2024-02-02 19:50:00|40.09|37.89|40.16|37.96|40.56|38.36|39.96|37.76|0
1706903700000|2024-02-02 19:55:00|40.19|37.99|39.95|37.75|40.63|38.43|39.89|37.69|0
1706904000000|2024-02-02 20:00:00|39.89|37.69|40.12|37.92|40.46|38.26|39.89|37.69|0
1706904300000|2024-02-02 20:05:00|40.15|37.95|39.82|37.62|40.25|38.05|39.75|37.55|0
1706904600000|2024-02-02 20:10:00|39.78|37.58|40.05|37.85|40.08|37.88|39.45|37.25|0
1706904900000|2024-02-02 20:15:00|40.08|37.88|39.85|37.65|40.08|37.88|39.82|37.62|0
1706905200000|2024-02-02 20:20:00|39.91|37.71|40.48|38.28|40.62|38.42|39.78|37.58|0
1706905500000|2024-02-02 20:25:00|40.52|38.32|39.65|37.45|40.52|38.32|39.65|37.45|0
1706905800000|2024-02-02 20:30:00|39.68|37.48|40.51|38.31|40.72|38.52|39.65|37.45|0
1706906100000|2024-02-02 20:35:00|40.48|38.28|40.24|38.04|40.89|38.69|40.21|38.01|0
1706906400000|2024-02-02 20:40:00|40.31|38.11|40.61|38.41|40.61|38.41|40.17|37.97|0
1706906700000|2024-02-02 20:45:00|40.68|38.48|40.51|38.31|40.92|38.72|40.41|38.21|0
1706907000000|2024-02-02 20:50:00|40.47|38.27|40.1|37.9|40.68|38.48|40.04|37.84|0
1706907300000|2024-02-02 20:55:00|40.03|37.83|41.43|39.23|41.49|39.29|39.77|37.57|0
1706907600000|2024-02-02 21:00:00|41.49|39.29|41.98|39.78|42.58|40.38|41.49|39.29|0
1706907900000|2024-02-02 21:05:00|41.94|39.74|40.96|38.76|41.94|39.74|40.93|38.73|0
1706908200000|2024-02-02 21:10:00|41|38.8|40.96|38.76|41.1|38.9|40.93|38.73|0
1707096000000|2024-02-05 01:20:00|42.53|40.13|42.39|39.99|42.55|40.15|42.35|39.95|0
1707096300000|2024-02-05 01:25:00|42.4|40|42.46|40.06|42.63|40.23|42.4|40|0
1707105600000|2024-02-05 04:00:00|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1707105900000|2024-02-05 04:05:00|42.34|40.14|42.27|40.07|42.38|40.18|42.27|40.07|0
1707106200000|2024-02-05 04:10:00|42.25|40.05|42.27|40.07|42.27|40.07|42.2|40|0
1707106500000|2024-02-05 04:15:00|42.23|40.03|42.23|40.03|42.23|40.03|42.16|39.96|0
1707106800000|2024-02-05 04:20:00|42.27|40.07|42.27|40.07|42.3|40.1|42.23|40.03|0
1707107100000|2024-02-05 04:25:00|42.3|40.1|42.26|40.06|42.3|40.1|42.26|40.06|0
1707107400000|2024-02-05 04:30:00|42.28|40.08|42.33|40.13|42.33|40.13|42.26|40.06|0
1707107700000|2024-02-05 04:35:00|42.3|40.1|42.33|40.13|42.33|40.13|42.3|40.1|0
1707108000000|2024-02-05 04:40:00|42.37|40.17|42.37|40.17|42.37|40.17|42.33|40.13|0
1707108300000|2024-02-05 04:45:00|42.33|40.13|42.26|40.06|42.37|40.17|42.26|40.06|0
1707108600000|2024-02-05 04:50:00|42.29|40.09|42.19|39.99|42.29|40.09|42.19|39.99|0
1707108900000|2024-02-05 04:55:00|42.18|39.98|42.15|39.95|42.18|39.98|42.15|39.95|0
1707109200000|2024-02-05 05:00:00|42.18|39.98|42.15|39.95|42.18|39.98|42.04|39.84|0
1707109500000|2024-02-05 05:05:00|42.11|39.91|42.11|39.91|42.22|40.02|42.11|39.91|0
1707109800000|2024-02-05 05:10:00|42.13|39.93|42|39.8|42.18|39.98|42|39.8|0
1707110100000|2024-02-05 05:15:00|41.99|39.79|41.79|39.59|42|39.8|41.79|39.59|0
1707110400000|2024-02-05 05:20:00|41.83|39.63|41.9|39.7|41.9|39.7|41.79|39.59|0
1707110700000|2024-02-05 05:25:00|41.86|39.66|41.93|39.73|41.93|39.73|41.82|39.62|0
1707111000000|2024-02-05 05:30:00|41.96|39.76|42.1|39.9|42.14|39.94|41.89|39.69|0
1707111300000|2024-02-05 05:35:00|42.07|39.87|42.07|39.87|42.1|39.9|42.03|39.83|0
1707111600000|2024-02-05 05:40:00|42.1|39.9|42.03|39.83|42.1|39.9|42.03|39.83|0
1707111900000|2024-02-05 05:45:00|41.99|39.79|41.99|39.79|42.06|39.86|41.96|39.76|0
1707112200000|2024-02-05 05:50:00|42.03|39.83|41.96|39.76|42.03|39.83|41.96|39.76|0
1707112500000|2024-02-05 05:55:00|41.94|39.74|41.92|39.72|41.96|39.76|41.85|39.65|0
1707112800000|2024-02-05 06:00:00|41.88|39.68|41.71|39.51|41.92|39.72|41.71|39.51|0
1707113100000|2024-02-05 06:05:00|41.67|39.47|41.71|39.51|41.78|39.58|41.67|39.47|0
1707113400000|2024-02-05 06:10:00|41.67|39.47|41.77|39.57|41.77|39.57|41.64|39.44|0
1707113700000|2024-02-05 06:15:00|41.81|39.61|41.81|39.61|41.81|39.61|41.74|39.54|0
1707114000000|2024-02-05 06:20:00|41.77|39.57|41.7|39.5|41.77|39.57|41.7|39.5|0
1707114300000|2024-02-05 06:25:00|41.63|39.43|41.6|39.4|41.7|39.5|41.56|39.36|0
1707114600000|2024-02-05 06:30:00|41.58|39.38|41.59|39.39|41.7|39.5|41.56|39.36|0
1707114900000|2024-02-05 06:35:00|41.63|39.43|41.7|39.5|41.7|39.5|41.63|39.43|0
1707115200000|2024-02-05 06:40:00|41.73|39.53|41.77|39.57|41.84|39.64|41.7|39.5|0
1707115500000|2024-02-05 06:45:00|41.73|39.53|41.69|39.49|41.73|39.53|41.62|39.42|0
1707115800000|2024-02-05 06:50:00|41.73|39.53|41.66|39.46|41.76|39.56|41.66|39.46|0
1707116100000|2024-02-05 06:55:00|41.68|39.48|41.69|39.49|41.73|39.53|41.62|39.42|0
1707116400000|2024-02-05 07:00:00|41.66|39.46|41.65|39.45|41.73|39.53|41.52|39.32|0
1707116700000|2024-02-05 07:05:00|41.69|39.49|41.76|39.56|41.79|39.59|41.69|39.49|0
1707117000000|2024-02-05 07:10:00|41.79|39.59|41.72|39.52|41.79|39.59|41.69|39.49|0
1707117300000|2024-02-05 07:15:00|41.76|39.56|41.65|39.45|41.79|39.59|41.62|39.42|0
1707117600000|2024-02-05 07:20:00|41.68|39.48|41.67|39.47|41.72|39.52|41.65|39.45|0
1707117900000|2024-02-05 07:25:00|41.68|39.48|41.68|39.48|41.72|39.52|41.61|39.41|0
1707118200000|2024-02-05 07:30:00|41.72|39.52|41.72|39.52|41.82|39.62|41.68|39.48|0
1707118500000|2024-02-05 07:35:00|41.71|39.51|41.57|39.37|41.71|39.51|41.5|39.3|0
1707118800000|2024-02-05 07:40:00|41.61|39.41|41.4|39.2|41.61|39.41|41.4|39.2|0
1707119100000|2024-02-05 07:45:00|41.36|39.16|41.54|39.34|41.61|39.41|41.36|39.16|0
1707119400000|2024-02-05 07:50:00|41.52|39.32|41.55|39.35|41.68|39.48|41.5|39.3|0
1707119700000|2024-02-05 07:55:00|41.53|39.33|41.92|39.72|41.92|39.72|41.53|39.33|0
1707120000000|2024-02-05 08:00:00|41.99|39.79|41.81|39.61|42.09|39.89|41.81|39.61|0
1707120300000|2024-02-05 08:05:00|41.74|39.54|41.5|39.3|41.74|39.54|41.5|39.3|0
1707120600000|2024-02-05 08:10:00|41.51|39.31|41.39|39.19|41.53|39.33|41.25|39.05|0
1707120900000|2024-02-05 08:15:00|41.35|39.15|41.35|39.15|41.56|39.36|41.32|39.12|0
1707121200000|2024-02-05 08:20:00|41.32|39.12|41.42|39.22|41.42|39.22|41.25|39.05|0
1707121500000|2024-02-05 08:25:00|42.05|39.85|41.91|39.71|42.05|39.85|41.87|39.67|0
1707121800000|2024-02-05 08:30:00|41.87|39.67|41.91|39.71|42.08|39.88|41.84|39.64|0
1707122100000|2024-02-05 08:35:00|41.94|39.74|42.12|39.92|42.22|40.02|41.92|39.72|0
1707122400000|2024-02-05 08:40:00|42.1|39.9|42.04|39.84|42.15|39.95|41.97|39.77|0
1707122700000|2024-02-05 08:45:00|42.08|39.88|41.94|39.74|42.11|39.91|41.83|39.63|0
1707123000000|2024-02-05 08:50:00|41.9|39.7|42.15|39.95|42.16|39.96|41.9|39.7|0
1707123300000|2024-02-05 08:55:00|42.18|39.98|42.07|39.87|42.22|40.02|42.07|39.87|0
1707123600000|2024-02-05 09:00:00|42.09|39.89|42.14|39.94|42.21|40.01|41.93|39.73|0
1707123900000|2024-02-05 09:05:00|42.11|39.91|42.28|40.08|42.28|40.08|42.07|39.87|0
1707124200000|2024-02-05 09:10:00|42.27|40.07|42.17|39.97|42.28|40.08|42.14|39.94|0
1707124500000|2024-02-05 09:15:00|42.14|39.94|42.7|40.5|42.74|40.54|42.14|39.94|0
1707124800000|2024-02-05 09:20:00|42.74|40.54|42.67|40.47|42.74|40.54|42.6|40.4|0
1707125100000|2024-02-05 09:25:00|42.74|40.54|41.8|39.6|42.84|40.64|41.8|39.6|0
1707125400000|2024-02-05 09:30:00|41.87|39.67|41.73|39.53|41.87|39.67|41.66|39.46|0
1707125700000|2024-02-05 09:35:00|41.8|39.6|41.76|39.56|41.9|39.7|41.69|39.49|0
1707126000000|2024-02-05 09:40:00|41.73|39.53|41.62|39.42|41.73|39.53|41.58|39.38|0
1707126300000|2024-02-05 09:45:00|41.65|39.45|41.97|39.77|42|39.8|41.58|39.38|0
1707126600000|2024-02-05 09:50:00|41.93|39.73|42.14|39.94|42.25|40.05|41.9|39.7|0
1707126900000|2024-02-05 09:55:00|42.11|39.91|41.97|39.77|42.18|39.98|41.93|39.73|0
1707127200000|2024-02-05 10:00:00|41.93|39.73|41.58|39.38|41.93|39.73|41.54|39.34|0
1707127500000|2024-02-05 10:05:00|41.51|39.31|41.75|39.55|41.79|39.59|41.47|39.27|0
1707127800000|2024-02-05 10:10:00|41.72|39.52|41.65|39.45|41.79|39.59|41.61|39.41|0
1707128100000|2024-02-05 10:15:00|41.61|39.41|41.54|39.34|41.65|39.45|41.54|39.34|0
1707128400000|2024-02-05 10:20:00|41.5|39.3|41.33|39.13|41.57|39.37|41.33|39.13|0
1707128700000|2024-02-05 10:25:00|41.29|39.09|41.36|39.16|41.43|39.23|41.29|39.09|0
1707129000000|2024-02-05 10:30:00|41.33|39.13|40.98|38.78|41.33|39.13|40.98|38.78|0
1707129300000|2024-02-05 10:35:00|41.01|38.81|40.91|38.71|41.15|38.95|40.87|38.67|0
1707129600000|2024-02-05 10:40:00|40.94|38.74|40.98|38.78|41.08|38.88|40.87|38.67|0
1707129900000|2024-02-05 10:45:00|40.99|38.79|41.04|38.84|41.1|38.9|40.97|38.77|0
1707130200000|2024-02-05 10:50:00|41.01|38.81|40.83|38.63|41.04|38.84|40.83|38.63|0
1707130500000|2024-02-05 10:55:00|40.87|38.67|41.07|38.87|41.18|38.98|40.87|38.67|0
1707130800000|2024-02-05 11:00:00|41.04|38.84|41.25|39.05|41.28|39.08|41.04|38.84|0
1707131100000|2024-02-05 11:05:00|41.28|39.08|41.14|38.94|41.28|39.08|41.14|38.94|0
1707131400000|2024-02-05 11:10:00|41.12|38.92|41.21|39.01|41.21|39.01|41.04|38.84|0
1707131700000|2024-02-05 11:15:00|41.23|39.03|41.1|38.9|41.24|39.04|41.07|38.87|0
1707132000000|2024-02-05 11:20:00|41.12|38.92|41.07|38.87|41.14|38.94|41.03|38.83|0
1707132300000|2024-02-05 11:25:00|41.03|38.83|41.2|39|41.2|39|40.96|38.76|0
1707132600000|2024-02-05 11:30:00|41.24|39.04|41.13|38.93|41.26|39.06|40.96|38.76|0
1707132900000|2024-02-05 11:35:00|41.17|38.97|41.17|38.97|41.24|39.04|41.06|38.86|0
1707133200000|2024-02-05 11:40:00|41.13|38.93|41.23|39.03|41.24|39.04|41.1|38.9|0
1707133500000|2024-02-05 11:45:00|41.22|39.02|41.09|38.89|41.34|39.14|41.06|38.86|0
1707133800000|2024-02-05 11:50:00|41.13|38.93|41.27|39.07|41.27|39.07|41.09|38.89|0
1707134100000|2024-02-05 11:55:00|41.25|39.05|41.3|39.1|41.33|39.13|41.16|38.96|0
1707134400000|2024-02-05 12:00:00|41.37|39.17|41.44|39.24|41.54|39.34|41.37|39.17|0
1707134700000|2024-02-05 12:05:00|41.4|39.2|41.16|38.96|41.51|39.31|41.16|38.96|0
1707135000000|2024-02-05 12:10:00|41.19|38.99|40.95|38.75|41.23|39.03|40.93|38.73|0
1707135300000|2024-02-05 12:15:00|41.02|38.82|40.91|38.71|41.02|38.82|40.88|38.68|0
1707135600000|2024-02-05 12:20:00|40.88|38.68|40.47|38.27|41.15|38.95|40.34|38.14|0
1707135900000|2024-02-05 12:25:00|40.51|38.31|40.75|38.55|40.82|38.62|40.51|38.31|0
1707136200000|2024-02-05 12:30:00|40.71|38.51|40.61|38.41|40.85|38.65|40.61|38.41|0
1707136500000|2024-02-05 12:35:00|40.57|38.37|40.47|38.27|40.57|38.37|40.37|38.17|0
1707136800000|2024-02-05 12:40:00|40.44|38.24|40.5|38.3|40.54|38.34|40.35|38.15|0
1707137100000|2024-02-05 12:45:00|40.52|38.32|40.6|38.4|40.67|38.47|40.49|38.29|0
1707137400000|2024-02-05 12:50:00|40.57|38.37|40.36|38.16|40.57|38.37|40.36|38.16|0
1707137700000|2024-02-05 12:55:00|40.33|38.13|40.5|38.3|40.5|38.3|40.33|38.13|0
1707138000000|2024-02-05 13:00:00|40.53|38.33|40.63|38.43|40.67|38.47|40.4|38.2|0
1707138300000|2024-02-05 13:05:00|40.65|38.45|40.7|38.5|40.74|38.54|40.5|38.3|0
1707138600000|2024-02-05 13:10:00|40.74|38.54|40.63|38.43|40.74|38.54|40.6|38.4|0
1707138900000|2024-02-05 13:15:00|40.62|38.42|40.56|38.36|40.8|38.6|40.56|38.36|0
1707139200000|2024-02-05 13:20:00|40.6|38.4|41.25|39.05|41.43|39.23|40.56|38.36|0
1707139500000|2024-02-05 13:25:00|41.29|39.09|41.43|39.23|41.5|39.3|41.22|39.02|0
1707139800000|2024-02-05 13:30:00|41.46|39.26|41.42|39.22|41.46|39.26|41.28|39.08|0
1707140100000|2024-02-05 13:35:00|41.44|39.24|41.6|39.4|41.67|39.47|41.44|39.24|0
1707140400000|2024-02-05 13:40:00|41.56|39.36|41.58|39.38|41.74|39.54|41.56|39.36|0
1707140700000|2024-02-05 13:45:00|41.56|39.36|41.42|39.22|41.63|39.43|41.38|39.18|0
1707141000000|2024-02-05 13:50:00|41.45|39.25|41.66|39.46|41.66|39.46|41.42|39.22|0
1707141300000|2024-02-05 13:55:00|41.63|39.43|42.13|39.93|42.16|39.96|41.03|38.83|0
1707141600000|2024-02-05 14:00:00|42.09|39.89|41.95|39.75|42.27|40.07|41.91|39.71|0
1707141900000|2024-02-05 14:05:00|41.98|39.78|42.19|39.99|42.21|40.01|41.95|39.75|0
1707142200000|2024-02-05 14:10:00|42.16|39.96|41.84|39.64|42.16|39.96|41.8|39.6|0
1707142500000|2024-02-05 14:15:00|41.87|39.67|41.63|39.43|41.87|39.67|41.61|39.41|0
1707142800000|2024-02-05 14:20:00|41.59|39.39|41.52|39.32|41.68|39.48|41.45|39.25|0
1707143100000|2024-02-05 14:25:00|41.48|39.28|41.03|38.83|41.62|39.42|41.03|38.83|0
1707143400000|2024-02-05 14:30:00|41.07|38.87|41.73|39.53|42.33|40.13|41.07|38.87|0
1707143700000|2024-02-05 14:35:00|41.8|39.6|42.19|39.99|42.47|40.27|41.73|39.53|0
1707144000000|2024-02-05 14:40:00|42.26|40.06|42.08|39.88|42.54|40.34|42.05|39.85|0
1707144300000|2024-02-05 14:45:00|42.05|39.85|40.95|38.75|42.15|39.95|40.77|38.57|0
1707144600000|2024-02-05 14:50:00|40.88|38.68|40.95|38.75|41.3|39.1|40.88|38.68|0
1707144900000|2024-02-05 14:55:00|40.98|38.78|40.72|38.52|41.02|38.82|40.63|38.43|0
1707145200000|2024-02-05 15:00:00|40.69|38.49|42.39|40.19|42.39|40.19|40.69|38.49|0
1707145500000|2024-02-05 15:05:00|42.32|40.12|42.42|40.22|42.57|40.37|41.82|39.62|0
1707145800000|2024-02-05 15:10:00|42.39|40.19|42.34|40.14|42.59|40.39|41.43|39.23|0
1707146100000|2024-02-05 15:15:00|42.38|40.18|43.52|41.32|43.83|41.63|42.34|40.14|0
1707146400000|2024-02-05 15:20:00|43.71|41.51|43.67|41.47|44.04|41.84|43.38|41.18|0
1707146700000|2024-02-05 15:25:00|43.6|41.4|43.23|41.03|43.6|41.4|43.12|40.92|0
1707147000000|2024-02-05 15:30:00|43.3|41.1|43.41|41.21|43.56|41.36|43.08|40.88|0
1707147300000|2024-02-05 15:35:00|43.37|41.17|43.48|41.28|43.52|41.32|43.08|40.88|0
1707147600000|2024-02-05 15:40:00|43.44|41.24|44.52|42.32|44.74|42.54|43.44|41.24|0
1707147900000|2024-02-05 15:45:00|44.67|42.47|44.11|41.91|44.86|42.66|44.11|41.91|0
1707148200000|2024-02-05 15:50:00|44.07|41.87|44.14|41.94|44.37|42.17|43.96|41.76|0
1707148500000|2024-02-05 15:55:00|44.1|41.9|44.03|41.83|44.33|42.13|43.92|41.72|0
1707148800000|2024-02-05 16:00:00|43.99|41.79|43.95|41.75|44.25|42.05|43.84|41.64|0
1707149100000|2024-02-05 16:05:00|43.92|41.72|43.54|41.34|43.92|41.72|43.36|41.16|0
1707149400000|2024-02-05 16:10:00|43.5|41.3|43.24|41.04|43.68|41.48|43.24|41.04|0
1707149700000|2024-02-05 16:15:00|43.28|41.08|43.06|40.86|43.39|41.19|43.02|40.82|0
1707150000000|2024-02-05 16:20:00|43.02|40.82|43.64|41.44|43.72|41.52|42.95|40.75|0
1707150300000|2024-02-05 16:25:00|43.68|41.48|43.68|41.48|43.75|41.55|43.46|41.26|0
1707150600000|2024-02-05 16:30:00|43.64|41.44|42.8|40.6|43.64|41.44|42.77|40.57|0
1707150900000|2024-02-05 16:35:00|42.84|40.64|42.91|40.71|43.09|40.89|42.73|40.53|0
1707151200000|2024-02-05 16:40:00|42.94|40.74|43.2|41|43.56|41.36|42.94|40.74|0
1707151500000|2024-02-05 16:45:00|43.16|40.96|42.87|40.67|43.16|40.96|42.76|40.56|0
1707151800000|2024-02-05 16:50:00|42.91|40.71|42.83|40.63|43.05|40.85|42.65|40.45|0
1707152100000|2024-02-05 16:55:00|42.9|40.7|42.51|40.31|42.9|40.7|42.43|40.23|0
1707152400000|2024-02-05 17:00:00|42.47|40.27|42.4|40.2|42.61|40.41|42.33|40.13|0
1707152700000|2024-02-05 17:05:00|42.36|40.16|42.14|39.94|42.4|40.2|42.04|39.84|0
1707153000000|2024-02-05 17:10:00|42.11|39.91|42|39.8|42.14|39.94|41.82|39.62|0
1707153300000|2024-02-05 17:15:00|41.97|39.77|41.93|39.73|41.97|39.77|41.75|39.55|0
1707153600000|2024-02-05 17:20:00|41.89|39.69|40.73|38.53|42.89|40.69|40.67|38.47|0
1707153900000|2024-02-05 17:25:00|40.7|38.5|40.56|38.36|40.87|38.67|40.56|38.36|0
1707154200000|2024-02-05 17:30:00|40.46|38.26|40.26|38.06|40.46|38.26|40.14|37.94|0
1707154500000|2024-02-05 17:35:00|40.25|38.05|39.8|37.6|40.32|38.12|39.7|37.5|0
1707154800000|2024-02-05 17:40:00|39.73|37.53|39.8|37.6|39.93|37.73|39.66|37.46|0
1707155100000|2024-02-05 17:45:00|39.73|37.53|40.03|37.83|40.24|38.04|39.73|37.53|0
1707155400000|2024-02-05 17:50:00|40|37.8|40.17|37.97|40.38|38.18|39.97|37.77|0
1707155700000|2024-02-05 17:55:00|40.21|38.01|40.14|37.94|40.27|38.07|39.96|37.76|0
1707156000000|2024-02-05 18:00:00|40.1|37.9|40.2|38|40.58|38.38|40.1|37.9|0
1707156300000|2024-02-05 18:05:00|40.13|37.93|39.93|37.73|40.31|38.11|39.86|37.66|0
1707156600000|2024-02-05 18:10:00|39.89|37.69|39.48|37.28|40.03|37.83|39.48|37.28|0
1707156900000|2024-02-05 18:15:00|39.55|37.35|39.85|37.65|40.06|37.86|39.55|37.35|0
1707157200000|2024-02-05 18:20:00|39.82|37.62|40.2|38|40.3|38.1|39.79|37.59|0
1707157500000|2024-02-05 18:25:00|40.23|38.03|40.72|38.52|40.72|38.52|40.16|37.96|0
1707157800000|2024-02-05 18:30:00|40.75|38.55|40.3|38.1|40.75|38.55|40.3|38.1|0
1707158100000|2024-02-05 18:35:00|40.26|38.06|40.19|37.99|40.47|38.27|39.99|37.79|0
1707158400000|2024-02-05 18:40:00|40.12|37.92|40.12|37.92|40.54|38.34|40.09|37.89|0
1707158700000|2024-02-05 18:45:00|40.09|37.89|40.09|37.89|40.12|37.92|39.88|37.68|0
1707159000000|2024-02-05 18:50:00|40.05|37.85|40.22|38.02|40.36|38.16|39.95|37.75|0
1707159300000|2024-02-05 18:55:00|40.26|38.06|39.98|37.78|40.46|38.26|39.95|37.75|0
1707159600000|2024-02-05 19:00:00|40.01|37.81|40.18|37.98|40.36|38.16|39.95|37.75|0
1707159900000|2024-02-05 19:05:00|40.15|37.95|39.87|37.67|40.32|38.12|39.7|37.5|0
1707160200000|2024-02-05 19:10:00|39.81|37.61|40.04|37.84|40.08|37.88|39.77|37.57|0
1707160500000|2024-02-05 19:15:00|40.08|37.88|40.08|37.88|40.21|38.01|39.84|37.64|0
1707160800000|2024-02-05 19:20:00|40.11|37.91|39.66|37.46|40.18|37.98|39.6|37.4|0
1707161100000|2024-02-05 19:25:00|39.63|37.43|39.56|37.36|39.77|37.57|39.43|37.23|0
1707161400000|2024-02-05 19:30:00|39.53|37.33|39.05|36.85|39.59|37.39|39.05|36.85|0
1707161700000|2024-02-05 19:35:00|39.09|36.89|39.02|36.82|39.15|36.95|38.68|36.48|0
1707162000000|2024-02-05 19:40:00|38.98|36.78|38.91|36.71|39.08|36.88|38.75|36.55|0
1707162300000|2024-02-05 19:45:00|38.9|36.7|38.71|36.51|38.91|36.71|38.58|36.38|0
1707162600000|2024-02-05 19:50:00|38.68|36.48|38.78|36.58|39.01|36.81|38.64|36.44|0
1707162900000|2024-02-05 19:55:00|38.81|36.61|38.81|36.61|38.98|36.78|38.71|36.51|0
1707163200000|2024-02-05 20:00:00|38.78|36.58|39.35|37.15|39.35|37.15|38.78|36.58|0
1707163500000|2024-02-05 20:05:00|39.31|37.11|39.86|37.66|39.93|37.73|39.14|36.94|0
1707163800000|2024-02-05 20:10:00|39.82|37.62|40.46|38.26|40.46|38.26|39.68|37.48|0
1707164100000|2024-02-05 20:15:00|40.48|38.28|40.09|37.89|40.72|38.52|39.91|37.71|0
1707164400000|2024-02-05 20:20:00|40.13|37.93|39.75|37.55|40.27|38.07|39.68|37.48|0
1707164700000|2024-02-05 20:25:00|39.68|37.48|39.2|37|39.78|37.58|39.14|36.94|0
1707165000000|2024-02-05 20:30:00|39.17|36.97|38.97|36.77|39.47|37.27|38.93|36.73|0
1707165300000|2024-02-05 20:35:00|38.93|36.73|39.73|37.53|39.99|37.79|38.87|36.67|0
1707165600000|2024-02-05 20:40:00|39.66|37.46|40.11|37.91|40.11|37.91|39.63|37.43|0
1707165900000|2024-02-05 20:45:00|40.14|37.94|40.24|38.04|40.24|38.04|39.59|37.39|0
1707166200000|2024-02-05 20:50:00|40.28|38.08|39.79|37.59|40.28|38.08|39.45|37.25|0
1707166500000|2024-02-05 20:55:00|39.83|37.63|40.73|38.53|40.73|38.53|39.35|37.15|0
1707166800000|2024-02-05 21:00:00|40.8|38.6|40.93|38.73|41.54|39.34|40.8|38.6|0
1707167100000|2024-02-05 21:05:00|40.9|38.7|40.9|38.7|40.93|38.73|40.72|38.52|0
1707167400000|2024-02-05 21:10:00|40.88|38.68|41.04|38.84|41.11|38.91|40.83|38.63|0
1707167700000|2024-02-05 21:15:00|41.1|38.7|40.43|38.03|41.17|38.77|40.02|37.62|0
1707168000000|2024-02-05 21:20:00|40.4|38|40.43|38.03|40.43|38.03|40.36|37.96|0
1707168300000|2024-02-05 21:25:00|40.4|38|40.46|38.06|40.46|38.06|40.36|37.96|0
1707168600000|2024-02-05 21:30:00|40.5|38.1|40.6|38.2|40.67|38.27|40.5|38.1|0
1707168900000|2024-02-05 21:35:00|40.62|38.22|40.57|38.17|40.64|38.24|40.53|38.13|0
1707169200000|2024-02-05 21:40:00|40.55|38.15|40.49|38.09|40.55|38.15|40.46|38.06|0
1707169500000|2024-02-05 21:45:00|40.46|38.06|40.53|38.13|40.53|38.13|40.46|38.06|0
1707169800000|2024-02-05 21:50:00|40.56|38.16|40.46|38.06|40.56|38.16|40.42|38.02|0
1707170100000|2024-02-05 21:55:00|40.42|38.02|40.37|37.97|40.46|38.06|40.32|37.92|0
1707170400000|2024-02-05 22:00:00|40.32|37.92|40.36|37.96|40.36|37.96|40.31|37.91|0
1707170700000|2024-02-05 22:05:00|40.34|37.94|40.33|37.93|40.37|37.97|40.33|37.93|0
1707171000000|2024-02-05 22:10:00|40.34|37.94|40.36|37.96|40.37|37.97|40.33|37.93|0
1707171300000|2024-02-05 22:15:00|40.38|37.98|40.35|37.95|40.4|38|40.35|37.95|0
1707171600000|2024-02-05 22:20:00|40.36|37.96|40.34|37.94|40.38|37.98|40.34|37.94|0
1707171900000|2024-02-05 22:25:00|40.36|37.96|40.36|37.96|40.36|37.96|40.35|37.95|0
1707172200000|2024-02-05 22:30:00|40.34|37.94|40.4|38|40.45|38.05|40.33|37.93|0
1707172500000|2024-02-05 22:35:00|40.41|38.01|40.39|37.99|40.41|38.01|40.39|37.99|0
1707172800000|2024-02-05 22:40:00|40.38|37.98|40.33|37.93|40.38|37.98|40.33|37.93|0
1707173100000|2024-02-05 22:45:00|40.34|37.94|40.37|37.97|40.37|37.97|40.33|37.93|0
1707173400000|2024-02-05 22:50:00|40.36|37.96|40.36|37.96|40.36|37.96|40.36|37.96|0
1707173700000|2024-02-05 22:55:00|40.37|37.97|40.36|37.96|40.37|37.97|40.36|37.96|0
1707174000000|2024-02-05 23:00:00|40.35|37.95|40.3|37.9|40.35|37.95|40.07|37.67|0
1707174300000|2024-02-05 23:05:00|40.28|37.88|40.29|37.89|40.33|37.93|40.19|37.79|0
1707174600000|2024-02-05 23:10:00|40.26|37.86|40.22|37.82|40.29|37.89|40.22|37.82|0
1707174900000|2024-02-05 23:15:00|40.19|37.79|40.19|37.79|40.22|37.82|40.19|37.79|0
1707175200000|2024-02-05 23:20:00|40.21|37.81|40.22|37.82|40.22|37.82|40.12|37.72|0
1707175500000|2024-02-05 23:25:00|40.26|37.86|40.29|37.89|40.29|37.89|40.22|37.82|0
1707175800000|2024-02-05 23:30:00|40.25|37.85|40.29|37.89|40.32|37.92|40.22|37.82|0
1707176100000|2024-02-05 23:35:00|40.32|37.92|40.36|37.96|40.39|37.99|40.29|37.89|0
1707176400000|2024-02-05 23:40:00|40.39|37.99|40.39|37.99|40.49|38.09|40.39|37.99|0
1707176700000|2024-02-05 23:45:00|40.42|38.02|40.56|38.16|40.56|38.16|40.41|38.01|0
1707177000000|2024-02-05 23:50:00|40.53|38.13|40.53|38.13|40.56|38.16|40.49|38.09|0
1707177300000|2024-02-05 23:55:00|40.54|38.14|40.59|38.19|40.66|38.26|40.53|38.13|0
1707177600000|2024-02-06 00:00:00|40.63|38.23|40.38|37.98|40.66|38.26|40.38|37.98|0
1707177900000|2024-02-06 00:05:00|40.42|38.02|40.35|37.95|40.42|38.02|40.28|37.88|0
1707178200000|2024-02-06 00:10:00|40.38|37.98|40.31|37.91|40.38|37.98|40.28|37.88|0
1707178500000|2024-02-06 00:15:00|40.24|37.84|40.27|37.87|40.28|37.88|40.19|37.79|0
1707178800000|2024-02-06 00:20:00|40.24|37.84|40.24|37.84|40.31|37.91|40.24|37.84|0
1707179100000|2024-02-06 00:25:00|40.2|37.8|40.31|37.91|40.31|37.91|40.2|37.8|0
1707179400000|2024-02-06 00:30:00|40.27|37.87|40.34|37.94|40.34|37.94|40.24|37.84|0
1707179700000|2024-02-06 00:35:00|40.37|37.97|40.3|37.9|40.37|37.97|40.3|37.9|0
1707180000000|2024-02-06 00:40:00|40.27|37.87|40.2|37.8|40.29|37.89|40.16|37.76|0
1707180300000|2024-02-06 00:45:00|40.16|37.76|40.13|37.73|40.2|37.8|40.06|37.66|0
1707180600000|2024-02-06 00:50:00|40.16|37.76|40.16|37.76|40.16|37.76|40.13|37.73|0
1707180900000|2024-02-06 00:55:00|40.12|37.72|40.19|37.79|40.19|37.79|40.09|37.69|0
1707181200000|2024-02-06 01:00:00|40.16|37.76|39.98|37.58|40.19|37.79|39.98|37.58|0
1707181500000|2024-02-06 01:05:00|39.95|37.55|39.98|37.58|40.09|37.69|39.91|37.51|0
1707181800000|2024-02-06 01:10:00|39.95|37.55|39.84|37.44|39.98|37.58|39.84|37.44|0
1707182100000|2024-02-06 01:15:00|39.74|37.54|39.88|37.68|39.88|37.68|39.64|37.44|0
1707182400000|2024-02-06 01:20:00|39.98|37.78|39.91|37.71|40.05|37.85|39.91|37.71|0
1707182700000|2024-02-06 01:25:00|39.95|37.75|39.95|37.75|39.98|37.78|39.88|37.68|0
1707183000000|2024-02-06 01:30:00|39.93|37.73|39.84|37.64|39.93|37.73|39.74|37.54|0
1707183300000|2024-02-06 01:35:00|39.81|37.61|39.98|37.78|39.98|37.78|39.81|37.61|0
1707183600000|2024-02-06 01:40:00|40.01|37.81|39.98|37.78|40.05|37.85|39.91|37.71|0
1707183900000|2024-02-06 01:45:00|39.96|37.76|39.84|37.64|39.96|37.76|39.77|37.57|0
1707184200000|2024-02-06 01:50:00|39.87|37.67|39.77|37.57|39.87|37.67|39.73|37.53|0
1707184500000|2024-02-06 01:55:00|39.8|37.6|39.7|37.5|39.8|37.6|39.7|37.5|0
1707184800000|2024-02-06 02:00:00|39.73|37.53|39.71|37.51|39.8|37.6|39.66|37.46|0
1707185100000|2024-02-06 02:05:00|39.73|37.53|39.62|37.42|39.8|37.6|39.59|37.39|0
1707185400000|2024-02-06 02:10:00|39.59|37.39|39.66|37.46|39.73|37.53|39.59|37.39|0
1707185700000|2024-02-06 02:15:00|39.69|37.49|39.66|37.46|39.73|37.53|39.62|37.42|0
1707186000000|2024-02-06 02:20:00|39.69|37.49|39.59|37.39|39.69|37.49|39.59|37.39|0
1707186300000|2024-02-06 02:25:00|39.58|37.38|39.62|37.42|39.65|37.45|39.48|37.28|0
1707186600000|2024-02-06 02:30:00|39.58|37.38|39.55|37.35|39.65|37.45|39.55|37.35|0
1707186900000|2024-02-06 02:35:00|39.51|37.31|39.48|37.28|39.58|37.38|39.48|37.28|0
1707187200000|2024-02-06 02:40:00|39.44|37.24|39.37|37.17|39.44|37.24|39.37|37.17|0
1707187500000|2024-02-06 02:45:00|39.41|37.21|39.44|37.24|39.44|37.24|39.37|37.17|0
1707187800000|2024-02-06 02:50:00|39.46|37.26|39.51|37.31|39.51|37.31|39.46|37.26|0
1707188100000|2024-02-06 02:55:00|39.54|37.34|39.57|37.37|39.58|37.38|39.51|37.31|0
1707188400000|2024-02-06 03:00:00|39.56|37.36|39.47|37.27|39.57|37.37|39.47|37.27|0
1707188700000|2024-02-06 03:05:00|39.5|37.3|39.43|37.23|39.54|37.34|39.43|37.23|0
1707189000000|2024-02-06 03:10:00|39.4|37.2|39.26|37.06|39.43|37.23|39.26|37.06|0
1707189300000|2024-02-06 03:15:00|39.25|37.05|39.21|37.01|39.25|37.05|39.19|36.99|0
1707189600000|2024-02-06 03:20:00|39.23|37.03|39.23|37.03|39.28|37.08|39.19|36.99|0
1707189900000|2024-02-06 03:25:00|39.26|37.06|39.22|37.02|39.26|37.06|39.16|36.96|0
1707190200000|2024-02-06 03:30:00|39.19|36.99|39.19|36.99|39.29|37.09|39.16|36.96|0
1707190500000|2024-02-06 03:35:00|39.22|37.02|39.43|37.23|39.46|37.26|39.19|36.99|0
1707190800000|2024-02-06 03:40:00|39.44|37.24|39.39|37.19|39.46|37.26|39.36|37.16|0
1707191100000|2024-02-06 03:45:00|39.42|37.22|39.49|37.29|39.49|37.29|39.36|37.16|0
1707191400000|2024-02-06 03:50:00|39.53|37.33|39.49|37.29|39.59|37.39|39.49|37.29|0
1707191700000|2024-02-06 03:55:00|39.46|37.26|39.45|37.25|39.49|37.29|39.42|37.22|0
1707192000000|2024-02-06 04:00:00|39.49|37.29|39.45|37.25|39.52|37.32|39.42|37.22|0
1707192300000|2024-02-06 04:05:00|39.42|37.22|39.45|37.25|39.45|37.25|39.42|37.22|0
1707192600000|2024-02-06 04:10:00|39.49|37.29|39.48|37.28|39.52|37.32|39.45|37.25|0
1707192900000|2024-02-06 04:15:00|39.45|37.25|39.38|37.18|39.45|37.25|39.38|37.18|0
1707193200000|2024-02-06 04:20:00|39.4|37.2|39.38|37.18|39.41|37.21|39.36|37.16|0
1707193500000|2024-02-06 04:25:00|39.36|37.16|39.24|37.04|39.38|37.18|39.24|37.04|0
1707193800000|2024-02-06 04:30:00|39.27|37.07|39.27|37.07|39.31|37.11|39.24|37.04|0
1707194100000|2024-02-06 04:35:00|39.31|37.11|39.24|37.04|39.31|37.11|39.22|37.02|0
1707194400000|2024-02-06 04:40:00|39.2|37|39.24|37.04|39.24|37.04|39.17|36.97|0
1707194700000|2024-02-06 04:45:00|39.2|37|39.23|37.03|39.24|37.04|39.2|37|0
1707195000000|2024-02-06 04:50:00|39.2|37|39.17|36.97|39.23|37.03|39.13|36.93|0
1707195300000|2024-02-06 04:55:00|39.2|37|39.2|37|39.27|37.07|39.2|37|0
1707195600000|2024-02-06 05:00:00|39.18|36.98|39.03|36.83|39.18|36.98|38.99|36.79|0
1707195900000|2024-02-06 05:05:00|39.06|36.86|39.06|36.86|39.09|36.89|38.99|36.79|0
1707196200000|2024-02-06 05:10:00|39.03|36.83|39.19|36.99|39.23|37.03|39.03|36.83|0
1707196500000|2024-02-06 05:15:00|39.16|36.96|39.19|36.99|39.21|37.01|39.16|36.96|0
1707196800000|2024-02-06 05:20:00|39.23|37.03|39.26|37.06|39.33|37.13|39.19|36.99|0
1707197100000|2024-02-06 05:25:00|39.29|37.09|39.19|36.99|39.29|37.09|39.19|36.99|0
1707197400000|2024-02-06 05:30:00|39.16|36.96|39.26|37.06|39.26|37.06|39.12|36.92|0
1707197700000|2024-02-06 05:35:00|39.22|37.02|39.22|37.02|39.26|37.06|39.19|36.99|0
1707198000000|2024-02-06 05:40:00|39.19|36.99|39.15|36.95|39.22|37.02|39.12|36.92|0
1707198300000|2024-02-06 05:45:00|39.12|36.92|39.25|37.05|39.25|37.05|39.12|36.92|0
1707198600000|2024-02-06 05:50:00|39.22|37.02|39.35|37.15|39.35|37.15|39.22|37.02|0
1707198900000|2024-02-06 05:55:00|39.32|37.12|39.35|37.15|39.39|37.19|39.28|37.08|0
1707199200000|2024-02-06 06:00:00|39.38|37.18|39.35|37.15|39.38|37.18|39.28|37.08|0
1707199500000|2024-02-06 06:05:00|39.38|37.18|39.35|37.15|39.38|37.18|39.31|37.11|0
1707199800000|2024-02-06 06:10:00|39.33|37.13|39.45|37.25|39.45|37.25|39.28|37.08|0
1707200100000|2024-02-06 06:15:00|39.43|37.23|39.41|37.21|39.45|37.25|39.38|37.18|0
1707200400000|2024-02-06 06:20:00|39.45|37.25|39.48|37.28|39.48|37.28|39.45|37.25|0
1707200700000|2024-02-06 06:25:00|39.45|37.25|39.48|37.28|39.51|37.31|39.41|37.21|0
1707201000000|2024-02-06 06:30:00|39.51|37.31|39.51|37.31|39.55|37.35|39.48|37.28|0
1707201300000|2024-02-06 06:35:00|39.49|37.29|39.44|37.24|39.55|37.35|39.44|37.24|0
1707201600000|2024-02-06 06:40:00|39.41|37.21|39.37|37.17|39.44|37.24|39.34|37.14|0
1707201900000|2024-02-06 06:45:00|39.34|37.14|39.4|37.2|39.44|37.24|39.3|37.1|0
1707202200000|2024-02-06 06:50:00|39.39|37.19|39.44|37.24|39.47|37.27|39.37|37.17|0
1707202500000|2024-02-06 06:55:00|39.45|37.25|39.33|37.13|39.47|37.27|39.33|37.13|0
1707202800000|2024-02-06 07:00:00|39.37|37.17|39.06|36.86|39.37|37.17|39.03|36.83|0
1707203100000|2024-02-06 07:05:00|39.04|36.84|38.96|36.76|39.06|36.86|38.96|36.76|0
1707203400000|2024-02-06 07:10:00|38.94|36.74|38.79|36.59|38.94|36.74|38.75|36.55|0
1707203700000|2024-02-06 07:15:00|38.75|36.55|38.68|36.48|38.79|36.59|38.68|36.48|0
1707204000000|2024-02-06 07:20:00|38.72|36.52|38.7|36.5|38.72|36.52|38.65|36.45|0
1707204300000|2024-02-06 07:25:00|38.72|36.52|38.65|36.45|38.75|36.55|38.61|36.41|0
1707204600000|2024-02-06 07:30:00|38.61|36.41|38.68|36.48|38.68|36.48|38.51|36.31|0
1707204900000|2024-02-06 07:35:00|38.71|36.51|38.61|36.41|38.75|36.55|38.61|36.41|0
1707205200000|2024-02-06 07:40:00|38.64|36.44|38.78|36.58|38.81|36.61|38.64|36.44|0
1707205500000|2024-02-06 07:45:00|38.74|36.54|38.71|36.51|38.78|36.58|38.71|36.51|0
1707205800000|2024-02-06 07:50:00|38.74|36.54|38.71|36.51|38.79|36.59|38.67|36.47|0
1707206100000|2024-02-06 07:55:00|38.74|36.54|38.74|36.54|38.77|36.57|38.57|36.37|0
1707206400000|2024-02-06 08:00:00|38.77|36.57|38.67|36.47|38.77|36.57|38.57|36.37|0
1707206700000|2024-02-06 08:05:00|38.7|36.5|39.47|37.27|39.49|37.29|38.7|36.5|0
1707207000000|2024-02-06 08:10:00|39.45|37.25|39.31|37.11|39.62|37.42|39.31|37.11|0
1707207300000|2024-02-06 08:15:00|39.35|37.15|39.45|37.25|39.55|37.35|39.31|37.11|0
1707207600000|2024-02-06 08:20:00|39.41|37.21|39.38|37.18|39.45|37.25|39.24|37.04|0
1707207900000|2024-02-06 08:25:00|39.35|37.15|39.55|37.35|39.58|37.38|39.35|37.15|0
1707208200000|2024-02-06 08:30:00|39.51|37.31|39.51|37.31|39.65|37.45|39.44|37.24|0
1707208500000|2024-02-06 08:35:00|39.48|37.28|39.65|37.45|39.68|37.48|39.48|37.28|0
1707208800000|2024-02-06 08:40:00|39.63|37.43|39.82|37.62|39.89|37.69|39.61|37.41|0
1707209100000|2024-02-06 08:45:00|39.8|37.6|39.8|37.6|39.85|37.65|39.64|37.44|0
1707209400000|2024-02-06 08:50:00|39.85|37.65|39.85|37.65|40.05|37.85|39.78|37.58|0
1707209700000|2024-02-06 08:55:00|39.81|37.61|40.04|37.84|40.05|37.85|39.76|37.56|0
1707210000000|2024-02-06 09:00:00|40.02|37.82|39.81|37.61|40.12|37.92|39.78|37.58|0
1707210300000|2024-02-06 09:05:00|39.78|37.58|39.71|37.51|39.84|37.64|39.67|37.47|0
1707210600000|2024-02-06 09:10:00|39.78|37.58|39.74|37.54|39.98|37.78|39.74|37.54|0
1707210900000|2024-02-06 09:15:00|39.71|37.51|39.7|37.5|39.77|37.57|39.6|37.4|0
1707211200000|2024-02-06 09:20:00|39.69|37.49|39.8|37.6|39.8|37.6|39.6|37.4|0
1707211500000|2024-02-06 09:25:00|39.84|37.64|39.73|37.53|39.91|37.71|39.7|37.5|0
1707211800000|2024-02-06 09:30:00|39.77|37.57|39.8|37.6|39.87|37.67|39.7|37.5|0
1707212100000|2024-02-06 09:35:00|39.84|37.64|39.83|37.63|39.9|37.7|39.77|37.57|0
1707212400000|2024-02-06 09:40:00|39.87|37.67|39.94|37.74|39.94|37.74|39.77|37.57|0
1707212700000|2024-02-06 09:45:00|39.97|37.77|40.18|37.98|40.25|38.05|39.94|37.74|0
1707213000000|2024-02-06 09:50:00|40.14|37.94|40.24|38.04|40.24|38.04|40.14|37.94|0
1707213300000|2024-02-06 09:55:00|40.28|38.08|40.24|38.04|40.35|38.15|40.21|38.01|0
1707213600000|2024-02-06 10:00:00|40.28|38.08|40.41|38.21|40.59|38.39|40.24|38.04|0
1707213900000|2024-02-06 10:05:00|40.38|38.18|40.48|38.28|40.55|38.35|40.34|38.14|0
1707214200000|2024-02-06 10:10:00|40.45|38.25|40.48|38.28|40.55|38.35|40.38|38.18|0
1707214500000|2024-02-06 10:15:00|40.52|38.32|40.55|38.35|40.62|38.42|40.48|38.28|0
1707214800000|2024-02-06 10:20:00|40.58|38.38|40.51|38.31|40.62|38.42|40.48|38.28|0
1707215100000|2024-02-06 10:25:00|40.53|38.33|40.65|38.45|40.79|38.59|40.51|38.31|0
1707215400000|2024-02-06 10:30:00|40.62|38.42|40.89|38.69|40.93|38.73|40.62|38.42|0
1707215700000|2024-02-06 10:35:00|40.91|38.71|40.72|38.52|40.91|38.71|40.72|38.52|0
1707216000000|2024-02-06 10:40:00|40.75|38.55|40.65|38.45|40.79|38.59|40.61|38.41|0
1707216300000|2024-02-06 10:45:00|40.66|38.46|40.63|38.43|40.75|38.55|40.61|38.41|0
1707216600000|2024-02-06 10:50:00|40.61|38.41|40.4|38.2|40.64|38.44|40.33|38.13|0
1707216900000|2024-02-06 10:55:00|40.43|38.23|40.4|38.2|40.54|38.34|40.4|38.2|0
1707217200000|2024-02-06 11:00:00|40.43|38.23|40.33|38.13|40.43|38.23|40.29|38.09|0
1707217500000|2024-02-06 11:05:00|40.36|38.16|40.5|38.3|40.53|38.33|40.33|38.13|0
1707217800000|2024-02-06 11:10:00|40.46|38.26|40.67|38.47|40.78|38.58|40.46|38.26|0
1707218100000|2024-02-06 11:15:00|40.71|38.51|40.67|38.47|40.81|38.61|40.65|38.45|0
1707218400000|2024-02-06 11:20:00|40.71|38.51|40.53|38.33|40.71|38.51|40.43|38.23|0
1707218700000|2024-02-06 11:25:00|40.55|38.35|40.53|38.33|40.56|38.36|40.46|38.26|0
1707219000000|2024-02-06 11:30:00|40.56|38.36|40.95|38.75|40.95|38.75|40.53|38.33|0
1707219300000|2024-02-06 11:35:00|40.91|38.71|41.37|39.17|41.37|39.17|40.91|38.71|0
1707219600000|2024-02-06 11:40:00|41.3|39.1|41.26|39.06|41.37|39.17|40.98|38.78|0
1707219900000|2024-02-06 11:45:00|41.24|39.04|41.22|39.02|41.37|39.17|41.15|38.95|0
1707220200000|2024-02-06 11:50:00|41.21|39.01|40.98|38.78|41.22|39.02|40.98|38.78|0
1707220500000|2024-02-06 11:55:00|40.99|38.79|40.87|38.67|41.03|38.83|40.87|38.67|0
1707220800000|2024-02-06 12:00:00|40.9|38.7|40.83|38.63|40.94|38.74|40.76|38.56|0
1707221100000|2024-02-06 12:05:00|40.8|38.6|40.9|38.7|41.01|38.81|40.76|38.56|0
1707221400000|2024-02-06 12:10:00|40.88|38.68|40.86|38.66|41.04|38.84|40.79|38.59|0
1707221700000|2024-02-06 12:15:00|40.9|38.7|40.93|38.73|41|38.8|40.83|38.63|0
1707222000000|2024-02-06 12:20:00|41|38.8|41.25|39.05|41.25|39.05|40.97|38.77|0
1707222300000|2024-02-06 12:25:00|41.21|39.01|41.25|39.05|41.39|39.19|41.18|38.98|0
1707222600000|2024-02-06 12:30:00|41.21|39.01|40.57|38.37|41.28|39.08|40.34|38.14|0
1707222900000|2024-02-06 12:35:00|40.61|38.41|40.4|38.2|40.61|38.41|40.4|38.2|0
1707223200000|2024-02-06 12:40:00|40.36|38.16|40.05|37.85|40.4|38.2|40.05|37.85|0
1707223500000|2024-02-06 12:45:00|39.98|37.78|40.12|37.92|40.22|38.02|39.98|37.78|0
1707223800000|2024-02-06 12:50:00|40.1|37.9|40.12|37.92|40.2|38|40.01|37.81|0
1707224100000|2024-02-06 12:55:00|40.15|37.95|40.01|37.81|40.15|37.95|40.01|37.81|0
1707224400000|2024-02-06 13:00:00|40.03|37.83|39.77|37.57|40.11|37.91|39.77|37.57|0
1707224700000|2024-02-06 13:05:00|39.8|37.6|39.49|37.29|39.82|37.62|39.49|37.29|0
1707225000000|2024-02-06 13:10:00|39.46|37.26|39.26|37.06|40.01|37.81|39.23|37.03|0
1707225300000|2024-02-06 13:15:00|39.2|37|39.13|36.93|39.26|37.06|39.09|36.89|0
1707225600000|2024-02-06 13:20:00|39.09|36.89|39.09|36.89|39.26|37.06|39.02|36.82|0
1707225900000|2024-02-06 13:25:00|39.12|36.92|39.09|36.89|39.19|36.99|39.06|36.86|0
1707226200000|2024-02-06 13:30:00|39.12|36.92|39.19|36.99|39.22|37.02|39|36.8|0
1707226500000|2024-02-06 13:35:00|39.16|36.96|39.12|36.92|39.16|36.96|38.95|36.75|0
1707226800000|2024-02-06 13:40:00|39.09|36.89|38.98|36.78|39.12|36.92|38.95|36.75|0
1707227100000|2024-02-06 13:45:00|38.95|36.75|38.78|36.58|38.95|36.75|38.71|36.51|0
1707227400000|2024-02-06 13:50:00|38.74|36.54|39.15|36.95|39.19|36.99|38.74|36.54|0
1707227700000|2024-02-06 13:55:00|39.18|36.98|39.15|36.95|39.18|36.98|39.01|36.81|0
1707228000000|2024-02-06 14:00:00|39.12|36.92|38.91|36.71|39.12|36.92|38.91|36.71|0
1707228300000|2024-02-06 14:05:00|38.93|36.73|39.05|36.85|39.11|36.91|38.81|36.61|0
1707228600000|2024-02-06 14:10:00|39.01|36.81|38.87|36.67|39.04|36.84|38.84|36.64|0
1707228900000|2024-02-06 14:15:00|38.89|36.69|38.87|36.67|38.98|36.78|38.84|36.64|0
1707229200000|2024-02-06 14:20:00|38.84|36.64|38.77|36.57|38.87|36.67|38.74|36.54|0
1707229500000|2024-02-06 14:25:00|38.8|36.6|38.94|36.74|39.04|36.84|38.77|36.57|0
1707229800000|2024-02-06 14:30:00|38.8|36.6|38.53|36.33|39.24|37.04|38.3|36.1|0
1707230100000|2024-02-06 14:35:00|38.6|36.4|38.73|36.53|39.1|36.9|38.53|36.33|0
1707230400000|2024-02-06 14:40:00|38.7|36.5|38.1|35.9|38.73|36.53|38.1|35.9|0
1707230700000|2024-02-06 14:45:00|38.16|35.96|38.67|36.47|38.94|36.74|37.87|35.67|0
1707231000000|2024-02-06 14:50:00|38.64|36.44|39.04|36.84|39.55|37.35|38.64|36.44|0
1707231300000|2024-02-06 14:55:00|39.07|36.87|39.96|37.76|39.99|37.79|38.97|36.77|0
1707231600000|2024-02-06 15:00:00|40.06|37.86|39.34|37.14|40.24|38.04|38.77|36.57|0
1707231900000|2024-02-06 15:05:00|39.31|37.11|39.37|37.17|39.72|37.52|39.24|37.04|0
1707232200000|2024-02-06 15:10:00|39.41|37.21|39.85|37.65|39.96|37.76|39.41|37.21|0
1707232500000|2024-02-06 15:15:00|39.96|37.76|39.1|36.9|40.03|37.83|38.89|36.69|0
1707232800000|2024-02-06 15:20:00|39.13|36.93|39.89|37.69|39.92|37.72|39.03|36.83|0
1707233100000|2024-02-06 15:25:00|39.82|37.62|40.01|37.81|40.23|38.03|39.26|37.06|0
1707233400000|2024-02-06 15:30:00|39.97|37.77|39.49|37.29|40.11|37.91|39.49|37.29|0
1707233700000|2024-02-06 15:35:00|39.42|37.22|39.38|37.18|39.42|37.22|39.04|36.84|0
1707234000000|2024-02-06 15:40:00|39.35|37.15|39.55|37.35|39.9|37.7|39.28|37.08|0
1707234300000|2024-02-06 15:45:00|39.52|37.32|39.76|37.56|39.79|37.59|39.21|37.01|0
1707234600000|2024-02-06 15:50:00|39.71|37.51|39.41|37.21|40|37.8|39.41|37.21|0
1707234900000|2024-02-06 15:55:00|39.38|37.18|39.47|37.27|39.59|37.39|39.24|37.04|0
1707235200000|2024-02-06 16:00:00|39.48|37.28|39.65|37.45|39.93|37.73|39.34|37.14|0
1707235500000|2024-02-06 16:05:00|39.62|37.42|39.41|37.21|39.69|37.49|38.97|36.77|0
1707235800000|2024-02-06 16:10:00|39.34|37.14|40.02|37.82|40.12|37.92|39.07|36.87|0
1707236100000|2024-02-06 16:15:00|40|37.8|39.44|37.24|40.02|37.82|39.44|37.24|0
1707236400000|2024-02-06 16:20:00|39.4|37.2|39.09|36.89|39.54|37.34|39.09|36.89|0
1707236700000|2024-02-06 16:25:00|39.06|36.86|39.19|36.99|39.43|37.23|38.99|36.79|0
1707237000000|2024-02-06 16:30:00|39.13|36.93|39.24|37.04|39.81|37.61|39.04|36.84|0
1707237300000|2024-02-06 16:35:00|39.27|37.07|39.34|37.14|39.79|37.59|39.2|37|0
1707237600000|2024-02-06 16:40:00|39.37|37.17|39.61|37.41|39.78|37.58|39.24|37.04|0
1707237900000|2024-02-06 16:45:00|39.65|37.45|40.29|38.09|40.48|38.28|39.58|37.38|0
1707238200000|2024-02-06 16:50:00|40.32|38.12|40.18|37.98|40.6|38.4|40.08|37.88|0
1707238500000|2024-02-06 16:55:00|40.22|38.02|40.46|38.26|40.46|38.26|40.15|37.95|0
1707238800000|2024-02-06 17:00:00|40.49|38.29|40.42|38.22|40.7|38.5|40.14|37.94|0
1707239100000|2024-02-06 17:05:00|40.39|38.19|40.39|38.19|40.56|38.36|40.25|38.05|0
1707239400000|2024-02-06 17:10:00|40.32|38.12|40.97|38.77|41.08|38.88|40.28|38.08|0
1707239700000|2024-02-06 17:15:00|40.9|38.7|40.76|38.56|40.97|38.77|40.44|38.24|0
1707240000000|2024-02-06 17:20:00|40.79|38.59|40.9|38.7|41.11|38.91|40.79|38.59|0
1707240300000|2024-02-06 17:25:00|40.92|38.72|40.06|37.86|40.93|38.73|40.04|37.84|0
1707240600000|2024-02-06 17:30:00|40.03|37.83|40.3|38.1|40.65|38.45|39.99|37.79|0
1707240900000|2024-02-06 17:35:00|40.32|38.12|40.13|37.93|40.65|38.45|40.13|37.93|0
1707241200000|2024-02-06 17:40:00|40.17|37.97|39.96|37.76|40.27|38.07|39.96|37.76|0
1707241500000|2024-02-06 17:45:00|39.99|37.79|40.51|38.31|40.69|38.49|39.99|37.79|0
1707241800000|2024-02-06 17:50:00|40.55|38.35|40.51|38.31|40.58|38.38|40.16|37.96|0
1707242100000|2024-02-06 17:55:00|40.48|38.28|40.47|38.27|40.51|38.31|40.16|37.96|0
1707242400000|2024-02-06 18:00:00|40.44|38.24|39.99|37.79|40.58|38.38|39.99|37.79|0
1707242700000|2024-02-06 18:05:00|39.95|37.75|39.99|37.79|40.02|37.82|39.78|37.58|0
1707243000000|2024-02-06 18:10:00|39.95|37.75|40.38|38.18|40.61|38.41|39.95|37.75|0
1707243300000|2024-02-06 18:15:00|40.4|38.2|40.36|38.16|40.57|38.37|39.95|37.75|0
1707243600000|2024-02-06 18:20:00|40.4|38.2|40.5|38.3|40.54|38.34|40.26|38.06|0
1707243900000|2024-02-06 18:25:00|40.47|38.27|40.01|37.81|40.54|38.34|39.95|37.75|0
1707244200000|2024-02-06 18:30:00|39.98|37.78|39.74|37.54|40.01|37.81|39.64|37.44|0
1707244500000|2024-02-06 18:35:00|39.77|37.57|39.39|37.19|39.84|37.64|39.33|37.13|0
1707244800000|2024-02-06 18:40:00|39.36|37.16|38.7|36.5|39.87|37.67|38.7|36.5|0
1707245100000|2024-02-06 18:45:00|38.67|36.47|38.5|36.3|38.8|36.6|38.46|36.26|0
1707245400000|2024-02-06 18:50:00|38.53|36.33|38.7|36.5|38.7|36.5|38.46|36.26|0
1707245700000|2024-02-06 18:55:00|38.66|36.46|38.46|36.26|38.68|36.48|38.43|36.23|0
1707246000000|2024-02-06 19:00:00|38.43|36.23|38.9|36.7|39.07|36.87|38.39|36.19|0
1707246300000|2024-02-06 19:05:00|38.86|36.66|39.28|37.08|40.03|37.83|38.83|36.63|0
1707246600000|2024-02-06 19:10:00|39.35|37.15|39.59|37.39|39.59|37.39|39.28|37.08|0
1707246900000|2024-02-06 19:15:00|39.56|37.36|39.75|37.55|40.07|37.87|39.42|37.22|0
1707247200000|2024-02-06 19:20:00|39.79|37.59|39.41|37.21|39.82|37.62|39.2|37|0
1707247500000|2024-02-06 19:25:00|39.48|37.28|39.51|37.31|39.68|37.48|39.2|37|0
1707247800000|2024-02-06 19:30:00|39.48|37.28|39.23|37.03|39.51|37.31|39.13|36.93|0
1707248100000|2024-02-06 19:35:00|39.2|37|39.71|37.51|39.78|37.58|39.13|36.93|0
1707248400000|2024-02-06 19:40:00|39.68|37.48|39.4|37.2|39.85|37.65|39.37|37.17|0
1707248700000|2024-02-06 19:45:00|39.37|37.17|38.99|36.79|39.63|37.43|38.96|36.76|0
1707249000000|2024-02-06 19:50:00|38.96|36.76|38.92|36.72|39.23|37.03|38.89|36.69|0
1707249300000|2024-02-06 19:55:00|38.9|36.7|38.61|36.41|38.92|36.72|38.45|36.25|0
1707249600000|2024-02-06 20:00:00|38.58|36.38|38.61|36.41|38.68|36.48|38.48|36.28|0
1707249900000|2024-02-06 20:05:00|38.55|36.35|38.34|36.14|38.55|36.35|38.11|35.91|0
1707250200000|2024-02-06 20:10:00|38.38|36.18|38.31|36.11|38.51|36.31|38.24|36.04|0
1707250500000|2024-02-06 20:15:00|38.27|36.07|38.51|36.31|38.78|36.58|38.27|36.07|0
1707250800000|2024-02-06 20:20:00|38.47|36.27|38.68|36.48|38.78|36.58|38.32|36.12|0
1707251100000|2024-02-06 20:25:00|38.71|36.51|38.64|36.44|38.81|36.61|38.47|36.27|0
1707251400000|2024-02-06 20:30:00|38.61|36.41|39.05|36.85|39.28|37.08|38.54|36.34|0
1707251700000|2024-02-06 20:35:00|39.08|36.88|39.18|36.98|39.25|37.05|38.81|36.61|0
1707252000000|2024-02-06 20:40:00|39.15|36.95|38.61|36.41|39.18|36.98|38.37|36.17|0
1707252300000|2024-02-06 20:45:00|38.57|36.37|38.3|36.1|38.71|36.51|38.13|35.93|0
1707252600000|2024-02-06 20:50:00|38.27|36.07|38.03|35.83|38.53|36.33|37.9|35.7|0
1707252900000|2024-02-06 20:55:00|37.97|35.77|37.17|34.97|37.97|35.77|37.07|34.87|0
1707253200000|2024-02-06 21:00:00|37.27|35.07|37.53|35.33|37.53|35.33|36.99|34.79|0
1707253500000|2024-02-06 21:05:00|37.5|35.3|37.8|35.6|37.8|35.6|37.47|35.27|0
1707253800000|2024-02-06 21:10:00|37.83|35.63|37.83|35.63|37.93|35.73|37.7|35.5|0
1707254100000|2024-02-06 21:15:00|37.99|35.59|37.99|35.59|38.03|35.63|37.93|35.53|0
1707254400000|2024-02-06 21:20:00|37.96|35.56|37.82|35.42|37.96|35.56|37.76|35.36|0
1707254700000|2024-02-06 21:25:00|37.79|35.39|37.86|35.46|37.89|35.49|37.79|35.39|0
1707255000000|2024-02-06 21:30:00|37.82|35.42|37.39|34.99|37.86|35.46|37.39|34.99|0
1707255300000|2024-02-06 21:35:00|37.36|34.96|37.39|34.99|37.39|34.99|37.33|34.93|0
1707255600000|2024-02-06 21:40:00|37.43|35.03|37.52|35.12|37.52|35.12|37.43|35.03|0
1707255900000|2024-02-06 21:45:00|37.49|35.09|37.46|35.06|37.52|35.12|37.42|35.02|0
1707256200000|2024-02-06 21:50:00|37.42|35.02|37.42|35.02|37.46|35.06|37.39|34.99|0
1707256500000|2024-02-06 21:55:00|37.39|34.99|37.21|34.81|37.39|34.99|37.21|34.81|0
1707256800000|2024-02-06 22:00:00|37.23|34.83|37.21|34.81|37.23|34.83|37.21|34.81|0
1707257100000|2024-02-06 22:05:00|37.22|34.82|37.23|34.83|37.23|34.83|37.22|34.82|0
1707257400000|2024-02-06 22:10:00|37.19|34.79|37.19|34.79|37.19|34.79|37.19|34.79|0
1707257700000|2024-02-06 22:15:00|37.22|34.82|37.23|34.83|37.24|34.84|37.22|34.82|0
1707258000000|2024-02-06 22:20:00|37.22|34.82|37.18|34.78|37.22|34.82|37.17|34.77|0
1707258300000|2024-02-06 22:25:00|37.12|34.72|37.13|34.73|37.18|34.78|37.08|34.68|0
1707258600000|2024-02-06 22:30:00|37.16|34.76|37.15|34.75|37.16|34.76|37.13|34.73|0
1707258900000|2024-02-06 22:35:00|37.14|34.74|37.15|34.75|37.15|34.75|37.14|34.74|0
1707259200000|2024-02-06 22:40:00|37.14|34.74|37.17|34.77|37.17|34.77|37.13|34.73|0
1707259500000|2024-02-06 22:45:00|37.18|34.78|37.22|34.82|37.24|34.84|37.16|34.76|0
1707259800000|2024-02-06 22:50:00|37.24|34.84|37.21|34.81|37.25|34.85|37.21|34.81|0
1707260100000|2024-02-06 22:55:00|37.22|34.82|37.23|34.83|37.25|34.85|37.22|34.82|0
1707260400000|2024-02-06 23:00:00|37.29|34.89|37.04|34.64|37.29|34.89|37.01|34.61|0
1707260700000|2024-02-06 23:05:00|37.06|34.66|37.04|34.64|37.12|34.72|37.04|34.64|0
1707261000000|2024-02-06 23:10:00|37.01|34.61|36.91|34.51|37.01|34.61|36.88|34.48|0
1707261300000|2024-02-06 23:15:00|36.88|34.48|36.87|34.47|36.94|34.54|36.84|34.44|0
1707261600000|2024-02-06 23:20:00|36.86|34.46|37|34.6|37|34.6|36.84|34.44|0
1707261900000|2024-02-06 23:25:00|37.02|34.62|37.07|34.67|37.1|34.7|37|34.6|0
1707262200000|2024-02-06 23:30:00|37.03|34.63|37|34.6|37.07|34.67|36.97|34.57|0
1707262500000|2024-02-06 23:35:00|37.03|34.63|36.9|34.5|37.07|34.67|36.87|34.47|0
1707262800000|2024-02-06 23:40:00|36.89|34.49|37|34.6|37|34.6|36.87|34.47|0
1707263100000|2024-02-06 23:45:00|37.03|34.63|37.13|34.73|37.13|34.73|37.03|34.63|0
1707263400000|2024-02-06 23:50:00|37.16|34.76|37.09|34.69|37.16|34.76|37|34.6|0
1707263700000|2024-02-06 23:55:00|37.06|34.66|37.09|34.69|37.16|34.76|37.06|34.66|0
1707264000000|2024-02-07 00:00:00|37.06|34.66|37.16|34.76|37.22|34.82|37.03|34.63|0
1707264300000|2024-02-07 00:05:00|37.17|34.77|37.15|34.75|37.25|34.85|37.12|34.72|0
1707264600000|2024-02-07 00:10:00|37.12|34.72|37.15|34.75|37.19|34.79|37.09|34.69|0
1707264900000|2024-02-07 00:15:00|37.18|34.78|37.09|34.69|37.18|34.78|37.07|34.67|0
1707265200000|2024-02-07 00:20:00|37.12|34.72|36.97|34.57|37.12|34.72|36.92|34.52|0
1707265500000|2024-02-07 00:25:00|36.95|34.55|37.02|34.62|37.05|34.65|36.95|34.55|0
1707265800000|2024-02-07 00:30:00|36.98|34.58|36.95|34.55|36.98|34.58|36.92|34.52|0
1707266100000|2024-02-07 00:35:00|36.98|34.58|37.05|34.65|37.08|34.68|36.98|34.58|0
1707266400000|2024-02-07 00:40:00|37.01|34.61|37.05|34.65|37.05|34.65|36.98|34.58|0
1707266700000|2024-02-07 00:45:00|37.03|34.63|37.08|34.68|37.08|34.68|36.98|34.58|0
1707267000000|2024-02-07 00:50:00|37.11|34.71|37.08|34.68|37.21|34.81|37.08|34.68|0
1707267300000|2024-02-07 00:55:00|37.04|34.64|37.01|34.61|37.04|34.64|36.99|34.59|0
1707267600000|2024-02-07 01:00:00|36.98|34.58|36.76|34.36|36.98|34.58|36.72|34.32|0
1707267900000|2024-02-07 01:05:00|36.65|34.25|36.23|33.83|36.65|34.25|36.23|33.83|0
1707268200000|2024-02-07 01:10:00|36.1|33.7|36.2|33.8|36.2|33.8|36.1|33.7|0
1707268500000|2024-02-07 01:15:00|36.13|33.93|36.06|33.86|36.16|33.96|36.03|33.83|0
1707268800000|2024-02-07 01:20:00|36.03|33.83|35.68|33.48|36.06|33.86|35.65|33.45|0
1707269100000|2024-02-07 01:25:00|35.74|33.54|35.9|33.7|35.9|33.7|35.74|33.54|0
1707269400000|2024-02-07 01:30:00|35.93|33.73|35.84|33.64|35.93|33.73|35.8|33.6|0
1707269700000|2024-02-07 01:35:00|35.8|33.6|35.76|33.56|35.84|33.64|35.71|33.51|0
1707270000000|2024-02-07 01:40:00|35.77|33.57|35.83|33.63|35.86|33.66|35.71|33.51|0
1707270300000|2024-02-07 01:45:00|35.86|33.66|35.9|33.7|35.98|33.78|35.86|33.66|0
1707270600000|2024-02-07 01:50:00|35.93|33.73|36.09|33.89|36.09|33.89|35.86|33.66|0
1707270900000|2024-02-07 01:55:00|36.12|33.92|36.28|34.08|36.31|34.11|36.09|33.89|0
1707271200000|2024-02-07 02:00:00|36.31|34.11|36.18|33.98|36.31|34.11|36.15|33.95|0
1707271500000|2024-02-07 02:05:00|36.2|34|36.24|34.04|36.27|34.07|36.18|33.98|0
1707271800000|2024-02-07 02:10:00|36.27|34.07|36.22|34.02|36.27|34.07|36.19|33.99|0
1707272100000|2024-02-07 02:15:00|36.21|34.01|36.14|33.94|36.21|34.01|36.11|33.91|0
1707272400000|2024-02-07 02:20:00|36.13|33.93|36.21|34.01|36.21|34.01|36.08|33.88|0
1707272700000|2024-02-07 02:25:00|36.17|33.97|36.14|33.94|36.24|34.04|36.14|33.94|0
1707273000000|2024-02-07 02:30:00|36.17|33.97|36.2|34|36.2|34|36.17|33.97|0
1707273300000|2024-02-07 02:35:00|36.27|34.07|36.23|34.03|36.33|34.13|36.2|34|0
1707273600000|2024-02-07 02:40:00|36.2|34|36.26|34.06|36.3|34.1|36.2|34|0
1707273900000|2024-02-07 02:45:00|36.23|34.03|36.26|34.06|36.3|34.1|36.23|34.03|0
1707274200000|2024-02-07 02:50:00|36.23|34.03|36.16|33.96|36.23|34.03|36.16|33.96|0
1707274500000|2024-02-07 02:55:00|36.2|34|36.1|33.9|36.2|34|36.1|33.9|0
1707274800000|2024-02-07 03:00:00|36.07|33.87|36.16|33.96|36.16|33.96|36|33.8|0
1707275100000|2024-02-07 03:05:00|36.13|33.93|36.13|33.93|36.16|33.96|36.1|33.9|0
1707275400000|2024-02-07 03:10:00|36.15|33.95|36.16|33.96|36.22|34.02|36.13|33.93|0
1707275700000|2024-02-07 03:15:00|36.19|33.99|36.16|33.96|36.22|34.02|36.16|33.96|0
1707276000000|2024-02-07 03:20:00|36.19|33.99|36.19|33.99|36.22|34.02|36.16|33.96|0
1707276300000|2024-02-07 03:25:00|36.22|34.02|36.22|34.02|36.32|34.12|36.22|34.02|0
1707276600000|2024-02-07 03:30:00|36.25|34.05|36.31|34.11|36.35|34.15|36.25|34.05|0
1707276900000|2024-02-07 03:35:00|36.28|34.08|36.38|34.18|36.38|34.18|36.28|34.08|0
1707277200000|2024-02-07 03:40:00|36.39|34.19|36.41|34.21|36.44|34.24|36.34|34.14|0
1707277500000|2024-02-07 03:45:00|36.44|34.24|36.44|34.24|36.47|34.27|36.37|34.17|0
1707277800000|2024-02-07 03:50:00|36.41|34.21|36.5|34.3|36.53|34.33|36.41|34.21|0
1707278100000|2024-02-07 03:55:00|36.47|34.27|36.63|34.43|36.63|34.43|36.47|34.27|0
1707278400000|2024-02-07 04:00:00|36.66|34.46|36.69|34.49|36.69|34.49|36.6|34.4|0
1707278700000|2024-02-07 04:05:00|36.73|34.53|36.66|34.46|36.79|34.59|36.66|34.46|0
1707279000000|2024-02-07 04:10:00|36.69|34.49|36.79|34.59|36.79|34.59|36.66|34.46|0
1707279300000|2024-02-07 04:15:00|36.76|34.56|36.66|34.46|36.76|34.56|36.66|34.46|0
1707279600000|2024-02-07 04:20:00|36.64|34.44|36.72|34.52|36.72|34.52|36.62|34.42|0
1707279900000|2024-02-07 04:25:00|36.69|34.49|36.65|34.45|36.69|34.49|36.62|34.42|0
1707280200000|2024-02-07 04:30:00|36.62|34.42|36.65|34.45|36.69|34.49|36.62|34.42|0
1707280500000|2024-02-07 04:35:00|36.68|34.48|36.65|34.45|36.72|34.52|36.62|34.42|0
1707280800000|2024-02-07 04:40:00|36.62|34.42|36.65|34.45|36.68|34.48|36.62|34.42|0
1707281100000|2024-02-07 04:45:00|36.62|34.42|36.68|34.48|36.71|34.51|36.62|34.42|0
1707281400000|2024-02-07 04:50:00|36.71|34.51|36.65|34.45|36.71|34.51|36.61|34.41|0
1707281700000|2024-02-07 04:55:00|36.61|34.41|36.65|34.45|36.68|34.48|36.61|34.41|0
1707282000000|2024-02-07 05:00:00|36.68|34.48|36.64|34.44|36.71|34.51|36.61|34.41|0
1707282300000|2024-02-07 05:05:00|36.68|34.48|36.74|34.54|36.77|34.57|36.64|34.44|0
1707282600000|2024-02-07 05:10:00|36.77|34.57|36.74|34.54|36.77|34.57|36.71|34.51|0
1707282900000|2024-02-07 05:15:00|36.71|34.51|36.67|34.47|36.72|34.52|36.61|34.41|0
1707283200000|2024-02-07 05:20:00|36.64|34.44|36.7|34.5|36.7|34.5|36.64|34.44|0
1707283500000|2024-02-07 05:25:00|36.67|34.47|36.67|34.47|36.7|34.5|36.67|34.47|0
1707283800000|2024-02-07 05:30:00|36.65|34.45|36.8|34.6|36.8|34.6|36.57|34.37|0
1707284100000|2024-02-07 05:35:00|36.78|34.58|36.83|34.63|36.86|34.66|36.76|34.56|0
1707284400000|2024-02-07 05:40:00|36.86|34.66|36.76|34.56|36.86|34.66|36.76|34.56|0
1707284700000|2024-02-07 05:45:00|36.73|34.53|36.7|34.5|36.76|34.56|36.7|34.5|0
1707285000000|2024-02-07 05:50:00|36.66|34.46|36.66|34.46|36.7|34.5|36.63|34.43|0
1707285300000|2024-02-07 05:55:00|36.63|34.43|36.63|34.43|36.69|34.49|36.63|34.43|0
1707285600000|2024-02-07 06:00:00|36.65|34.45|36.66|34.46|36.76|34.56|36.63|34.43|0
1707285900000|2024-02-07 06:05:00|36.69|34.49|36.69|34.49|36.72|34.52|36.66|34.46|0
1707286200000|2024-02-07 06:10:00|36.72|34.52|36.69|34.49|36.72|34.52|36.66|34.46|0
1707286500000|2024-02-07 06:15:00|36.72|34.52|36.66|34.46|36.72|34.52|36.62|34.42|0
1707286800000|2024-02-07 06:20:00|36.69|34.49|36.69|34.49|36.69|34.49|36.62|34.42|0
1707287100000|2024-02-07 06:25:00|36.72|34.52|37.08|34.88|37.08|34.88|36.72|34.52|0
1707287400000|2024-02-07 06:30:00|37.14|34.94|36.94|34.74|37.17|34.97|36.91|34.71|0
1707287700000|2024-02-07 06:35:00|36.91|34.71|36.78|34.58|36.94|34.74|36.78|34.58|0
1707288000000|2024-02-07 06:40:00|36.71|34.51|36.84|34.64|36.84|34.64|36.68|34.48|0
1707288300000|2024-02-07 06:45:00|36.88|34.68|36.81|34.61|36.88|34.68|36.78|34.58|0
1707288600000|2024-02-07 06:50:00|36.84|34.64|36.84|34.64|36.91|34.71|36.74|34.54|0
1707288900000|2024-02-07 06:55:00|36.87|34.67|36.73|34.53|36.87|34.67|36.68|34.48|0
1707289200000|2024-02-07 07:00:00|36.71|34.51|36.71|34.51|36.77|34.57|36.61|34.41|0
1707289500000|2024-02-07 07:05:00|36.77|34.57|36.84|34.64|36.84|34.64|36.66|34.46|0
1707289800000|2024-02-07 07:10:00|36.8|34.6|36.77|34.57|36.8|34.6|36.71|34.51|0
1707290100000|2024-02-07 07:15:00|36.8|34.6|36.7|34.5|36.83|34.63|36.67|34.47|0
1707290400000|2024-02-07 07:20:00|36.74|34.54|36.9|34.7|36.9|34.7|36.7|34.5|0
1707290700000|2024-02-07 07:25:00|36.86|34.66|36.8|34.6|36.88|34.68|36.69|34.49|0
1707291000000|2024-02-07 07:30:00|36.83|34.63|37.03|34.83|37.09|34.89|36.83|34.63|0
1707291300000|2024-02-07 07:35:00|37.06|34.86|37.02|34.82|37.09|34.89|36.99|34.79|0
1707291600000|2024-02-07 07:40:00|37.06|34.86|37.02|34.82|37.06|34.86|36.96|34.76|0
1707291900000|2024-02-07 07:45:00|37.04|34.84|37.05|34.85|37.12|34.92|36.99|34.79|0
1707292200000|2024-02-07 07:50:00|37.02|34.82|36.97|34.77|37.12|34.92|36.97|34.77|0
1707292500000|2024-02-07 07:55:00|36.99|34.79|36.99|34.79|37.05|34.85|36.95|34.75|0
1707292800000|2024-02-07 08:00:00|36.95|34.75|37.18|34.98|37.24|35.04|36.85|34.65|0
1707293100000|2024-02-07 08:05:00|37.15|34.95|37.18|34.98|37.28|35.08|37.14|34.94|0
1707293400000|2024-02-07 08:10:00|37.19|34.99|37.27|35.07|37.34|35.14|37.11|34.91|0
1707293700000|2024-02-07 08:15:00|37.24|35.04|37.27|35.07|37.27|35.07|37.11|34.91|0
1707294000000|2024-02-07 08:20:00|37.31|35.11|37.4|35.2|37.4|35.2|37.24|35.04|0
1707294300000|2024-02-07 08:25:00|37.37|35.17|37.27|35.07|37.37|35.17|37.27|35.07|0
1707294600000|2024-02-07 08:30:00|37.24|35.04|37.24|35.04|37.3|35.1|37.2|35|0
1707294900000|2024-02-07 08:35:00|37.27|35.07|37.14|34.94|37.27|35.07|37.07|34.87|0
1707295200000|2024-02-07 08:40:00|37.17|34.97|37.2|35|37.2|35|37.07|34.87|0
1707295500000|2024-02-07 08:45:00|37.17|34.97|37.17|34.97|37.26|35.06|37.13|34.93|0
1707295800000|2024-02-07 08:50:00|37.13|34.93|37.07|34.87|37.17|34.97|37.07|34.87|0
1707296100000|2024-02-07 08:55:00|37.08|34.88|37|34.8|37.1|34.9|37|34.8|0
1707296400000|2024-02-07 09:00:00|37.03|34.83|37.1|34.9|37.16|34.96|37|34.8|0
1707296700000|2024-02-07 09:05:00|37.13|34.93|37.16|34.96|37.23|35.03|37.1|34.9|0
1707297000000|2024-02-07 09:10:00|37.19|34.99|37.09|34.89|37.19|34.99|37.06|34.86|0
1707297300000|2024-02-07 09:15:00|37.11|34.91|37.06|34.86|37.16|34.96|36.99|34.79|0
1707297600000|2024-02-07 09:20:00|36.99|34.79|36.8|34.6|37.06|34.86|36.8|34.6|0
1707297900000|2024-02-07 09:25:00|36.76|34.56|36.96|34.76|36.96|34.76|36.73|34.53|0
1707298200000|2024-02-07 09:30:00|36.93|34.73|36.83|34.63|36.96|34.76|36.76|34.56|0
1707298500000|2024-02-07 09:35:00|36.86|34.66|36.99|34.79|37.05|34.85|36.83|34.63|0
1707298800000|2024-02-07 09:40:00|36.96|34.76|36.86|34.66|36.96|34.76|36.82|34.62|0
1707299100000|2024-02-07 09:45:00|36.89|34.69|36.95|34.75|37.05|34.85|36.76|34.56|0
1707299400000|2024-02-07 09:50:00|36.98|34.78|36.82|34.62|37.02|34.82|36.79|34.59|0
1707299700000|2024-02-07 09:55:00|36.85|34.65|36.82|34.62|36.89|34.69|36.75|34.55|0
1707300000000|2024-02-07 10:00:00|36.79|34.59|36.92|34.72|36.92|34.72|36.79|34.59|0
1707300300000|2024-02-07 10:05:00|36.85|34.65|36.82|34.62|36.92|34.72|36.75|34.55|0
1707300600000|2024-02-07 10:10:00|36.78|34.58|36.85|34.65|36.85|34.65|36.78|34.58|0
1707300900000|2024-02-07 10:15:00|36.83|34.63|36.85|34.65|36.94|34.74|36.81|34.61|0
1707301200000|2024-02-07 10:20:00|36.88|34.68|36.88|34.68|36.88|34.68|36.78|34.58|0
1707301500000|2024-02-07 10:25:00|36.84|34.64|36.88|34.68|36.91|34.71|36.84|34.64|0
1707301800000|2024-02-07 10:30:00|36.91|34.71|37.07|34.87|37.07|34.87|36.88|34.68|0
1707302100000|2024-02-07 10:35:00|37.09|34.89|37.22|35.02|37.3|35.1|37.09|34.89|0
1707302400000|2024-02-07 10:40:00|37.27|35.07|37.26|35.06|37.33|35.13|37.23|35.03|0
1707302700000|2024-02-07 10:45:00|37.28|35.08|37.39|35.19|37.39|35.19|37.23|35.03|0
1707303000000|2024-02-07 10:50:00|37.36|35.16|37.43|35.23|37.53|35.33|37.36|35.16|0
1707303300000|2024-02-07 10:55:00|37.41|35.21|37.36|35.16|37.43|35.23|37.26|35.06|0
1707303600000|2024-02-07 11:00:00|37.39|35.19|37.23|35.03|37.39|35.19|37.23|35.03|0
1707303900000|2024-02-07 11:05:00|37.26|35.06|37.19|34.99|37.29|35.09|37.19|34.99|0
1707304200000|2024-02-07 11:10:00|37.22|35.02|37.29|35.09|37.32|35.12|37.22|35.02|0
1707304500000|2024-02-07 11:15:00|37.31|35.11|37.19|34.99|37.31|35.11|37.19|34.99|0
1707304800000|2024-02-07 11:20:00|37.21|35.01|37.06|34.86|37.22|35.02|37.02|34.82|0
1707305100000|2024-02-07 11:25:00|37.02|34.82|36.96|34.76|37.09|34.89|36.96|34.76|0
1707305400000|2024-02-07 11:30:00|36.99|34.79|36.82|34.62|37.02|34.82|36.82|34.62|0
1707305700000|2024-02-07 11:35:00|36.86|34.66|36.79|34.59|36.95|34.75|36.79|34.59|0
1707306000000|2024-02-07 11:40:00|36.82|34.62|37.02|34.82|37.05|34.85|36.79|34.59|0
1707306300000|2024-02-07 11:45:00|36.98|34.78|37.02|34.82|37.08|34.88|36.95|34.75|0
1707306600000|2024-02-07 11:50:00|37.05|34.85|37.21|35.01|37.21|35.01|36.98|34.78|0
1707306900000|2024-02-07 11:55:00|37.18|34.98|36.95|34.75|37.21|35.01|36.95|34.75|0
1707307200000|2024-02-07 12:00:00|36.98|34.78|37.31|35.11|37.37|35.17|36.92|34.72|0
1707307500000|2024-02-07 12:05:00|37.27|35.07|37.17|34.97|37.31|35.11|37.14|34.94|0
1707307800000|2024-02-07 12:10:00|37.21|35.01|37.14|34.94|37.21|35.01|37.04|34.84|0
1707308100000|2024-02-07 12:15:00|37.17|34.97|37.2|35|37.3|35.1|37.14|34.94|0
1707308400000|2024-02-07 12:20:00|37.17|34.97|37.3|35.1|37.4|35.2|37.14|34.94|0
1707308700000|2024-02-07 12:25:00|37.33|35.13|36.87|34.67|37.33|35.13|36.87|34.67|0
1707309000000|2024-02-07 12:30:00|36.84|34.64|36.58|34.38|36.87|34.67|36.58|34.38|0
1707309300000|2024-02-07 12:35:00|36.56|34.36|36.42|34.22|36.61|34.41|36.39|34.19|0
1707309600000|2024-02-07 12:40:00|36.4|34.2|36.16|33.96|36.42|34.22|36.1|33.9|0
1707309900000|2024-02-07 12:45:00|36.1|33.9|35.97|33.77|36.1|33.9|35.97|33.77|0
1707310200000|2024-02-07 12:50:00|35.93|33.73|35.84|33.64|35.97|33.77|35.81|33.61|0
1707310500000|2024-02-07 12:55:00|35.87|33.67|35.8|33.6|35.93|33.73|35.74|33.54|0
1707310800000|2024-02-07 13:00:00|35.84|33.64|35.39|33.19|35.9|33.7|35.39|33.19|0
1707311100000|2024-02-07 13:05:00|35.33|33.13|35.23|33.03|35.49|33.29|35.2|33|0
1707311400000|2024-02-07 13:10:00|35.27|33.07|35.2|33|35.3|33.1|35.14|32.94|0
1707311700000|2024-02-07 13:15:00|35.17|32.97|35.11|32.91|35.17|32.97|35.01|32.81|0
1707312000000|2024-02-07 13:20:00|35.14|32.94|35.29|33.09|35.36|33.16|35.14|32.94|0
1707312300000|2024-02-07 13:25:00|35.32|33.12|35.09|32.89|35.36|33.16|35.04|32.84|0
1707312600000|2024-02-07 13:30:00|35.1|32.9|35.8|33.6|36.15|33.95|35.07|32.87|0
1707312900000|2024-02-07 13:35:00|35.77|33.57|35.58|33.38|35.86|33.66|35.55|33.35|0
1707313200000|2024-02-07 13:40:00|35.59|33.39|35.36|33.16|35.61|33.41|35.36|33.16|0
1707313500000|2024-02-07 13:45:00|35.39|33.19|35.51|33.31|35.51|33.31|35.36|33.16|0
1707313800000|2024-02-07 13:50:00|35.48|33.28|35.64|33.44|35.67|33.47|35.45|33.25|0
1707314100000|2024-02-07 13:55:00|35.67|33.47|35.57|33.37|35.67|33.47|35.51|33.31|0
1707314400000|2024-02-07 14:00:00|35.54|33.34|35.26|33.06|35.57|33.37|35.2|33|0
1707314700000|2024-02-07 14:05:00|35.23|33.03|34.98|32.78|35.23|33.03|34.95|32.75|0
1707315000000|2024-02-07 14:10:00|34.95|32.75|34.98|32.78|35.07|32.87|34.94|32.74|0
1707315300000|2024-02-07 14:15:00|35.01|32.81|34.94|32.74|35.04|32.84|34.88|32.68|0
1707315600000|2024-02-07 14:20:00|34.91|32.71|34.76|32.56|34.94|32.74|34.76|32.56|0
1707315900000|2024-02-07 14:25:00|34.79|32.59|34.63|32.43|34.88|32.68|34.6|32.4|0
1707316200000|2024-02-07 14:30:00|34.6|32.4|34.85|32.65|34.97|32.77|34.45|32.25|0
1707316500000|2024-02-07 14:35:00|34.88|32.68|35.09|32.89|35.09|32.89|34.69|32.49|0
1707316800000|2024-02-07 14:40:00|35.03|32.83|35.53|33.33|35.59|33.39|34.91|32.71|0
1707317100000|2024-02-07 14:45:00|35.5|33.3|34.97|32.77|35.72|33.52|34.97|32.77|0
1707317400000|2024-02-07 14:50:00|34.9|32.7|35.34|33.14|35.34|33.14|34.75|32.55|0
1707317700000|2024-02-07 14:55:00|35.37|33.17|35.15|32.95|35.78|33.58|35.15|32.95|0
1707318000000|2024-02-07 15:00:00|35.12|32.92|35.46|33.26|35.49|33.29|35.02|32.82|0
1707318300000|2024-02-07 15:05:00|35.43|33.23|34.96|32.76|35.58|33.38|34.84|32.64|0
1707318600000|2024-02-07 15:10:00|34.93|32.73|33.92|31.72|34.93|32.73|33.83|31.63|0
1707318900000|2024-02-07 15:15:00|33.89|31.69|35.51|33.31|35.57|33.37|33.35|31.15|0
1707319200000|2024-02-07 15:20:00|35.48|33.28|35.05|32.85|35.51|33.31|35.02|32.82|0
1707319500000|2024-02-07 15:25:00|35.02|32.82|34.42|32.22|35.2|33|34.39|32.19|0
1707319800000|2024-02-07 15:30:00|34.39|32.19|34.62|32.42|34.9|32.7|34.3|32.1|0
1707320100000|2024-02-07 15:35:00|34.59|32.39|35.17|32.97|35.26|33.06|34.59|32.39|0
1707320400000|2024-02-07 15:40:00|35.02|32.82|33.6|31.4|35.29|33.09|33.42|31.22|0
1707320700000|2024-02-07 15:45:00|33.57|31.37|33.42|31.22|33.72|31.52|33.33|31.13|0
1707321000000|2024-02-07 15:50:00|33.36|31.16|33.62|31.42|33.71|31.51|33.06|30.86|0
1707321300000|2024-02-07 15:55:00|33.68|31.48|33.89|31.69|34.13|31.93|33.68|31.48|0
1707321600000|2024-02-07 16:00:00|33.86|31.66|34.01|31.81|34.37|32.17|33.83|31.63|0
1707321900000|2024-02-07 16:05:00|33.98|31.78|33.56|31.36|34.16|31.96|33.5|31.3|0
1707322200000|2024-02-07 16:10:00|33.53|31.33|33.59|31.39|33.8|31.6|33.44|31.24|0
1707322500000|2024-02-07 16:15:00|33.56|31.36|33.92|31.72|33.98|31.78|33.47|31.27|0
1707322800000|2024-02-07 16:20:00|33.89|31.69|34.34|32.14|34.34|32.14|33.86|31.66|0
1707323100000|2024-02-07 16:25:00|34.25|32.05|34.06|31.86|34.28|32.08|33.82|31.62|0
1707323400000|2024-02-07 16:30:00|33.88|31.68|34.21|32.01|34.21|32.01|33.79|31.59|0
1707323700000|2024-02-07 16:35:00|34.18|31.98|34.03|31.83|34.33|32.13|33.99|31.79|0
1707324000000|2024-02-07 16:40:00|34.02|31.82|33.79|31.59|34.18|31.98|33.76|31.56|0
1707324300000|2024-02-07 16:45:00|33.76|31.56|33.97|31.77|34.06|31.86|33.7|31.5|0
1707324600000|2024-02-07 16:50:00|33.94|31.74|33.49|31.29|34|31.8|33.49|31.29|0
1707324900000|2024-02-07 16:55:00|33.46|31.26|33.43|31.23|33.52|31.32|33.16|30.96|0
1707325200000|2024-02-07 17:00:00|33.46|31.26|33.4|31.2|33.61|31.41|33.31|31.11|0
1707325500000|2024-02-07 17:05:00|33.43|31.23|33.28|31.08|33.52|31.32|33.28|31.08|0
1707325800000|2024-02-07 17:10:00|33.31|31.11|33.51|31.31|33.87|31.67|33.28|31.08|0
1707326100000|2024-02-07 17:15:00|33.54|31.34|33.28|31.08|33.63|31.43|33.16|30.96|0
1707326400000|2024-02-07 17:20:00|33.33|31.13|33.66|31.46|33.75|31.55|33.3|31.1|0
1707326700000|2024-02-07 17:25:00|33.69|31.49|33.78|31.58|33.9|31.7|33.6|31.4|0
1707327000000|2024-02-07 17:30:00|33.81|31.61|33.96|31.76|34.26|32.06|33.81|31.61|0
1707327300000|2024-02-07 17:35:00|33.99|31.79|34.1|31.9|34.23|32.03|33.84|31.64|0
1707327600000|2024-02-07 17:40:00|34.16|31.96|33.89|31.69|34.41|32.21|33.83|31.63|0
1707327900000|2024-02-07 17:45:00|33.92|31.72|33.89|31.69|34.04|31.84|33.71|31.51|0
1707328200000|2024-02-07 17:50:00|33.86|31.66|33.56|31.36|33.98|31.78|33.56|31.36|0
1707328500000|2024-02-07 17:55:00|33.53|31.33|34.95|32.75|35.01|32.81|33.47|31.27|0
1707328800000|2024-02-07 18:00:00|34.86|32.66|34.6|32.4|35.01|32.81|33.58|31.38|0
1707329100000|2024-02-07 18:05:00|34.63|32.43|34.2|32|34.63|32.43|34.17|31.97|0
1707329400000|2024-02-07 18:10:00|34.11|31.91|33.93|31.73|34.11|31.91|33.73|31.53|0
1707329700000|2024-02-07 18:15:00|33.84|31.64|33.78|31.58|34.02|31.82|33.64|31.44|0
1707330000000|2024-02-07 18:20:00|33.75|31.55|33.81|31.61|33.9|31.7|33.6|31.4|0
1707330300000|2024-02-07 18:25:00|33.87|31.67|33.43|31.23|33.87|31.67|33.4|31.2|0
1707330600000|2024-02-07 18:30:00|33.37|31.17|33.45|31.25|33.63|31.43|33.12|30.92|0
1707330900000|2024-02-07 18:35:00|33.48|31.28|33.48|31.28|33.72|31.52|33.39|31.19|0
1707331200000|2024-02-07 18:40:00|33.51|31.31|33.79|31.59|34.01|31.81|33.48|31.28|0
1707331500000|2024-02-07 18:45:00|33.81|31.61|33.66|31.46|34.01|31.81|33.63|31.43|0
1707331800000|2024-02-07 18:50:00|33.63|31.43|33.45|31.25|33.69|31.49|33.39|31.19|0
1707332100000|2024-02-07 18:55:00|33.42|31.22|33.53|31.33|33.65|31.45|33.33|31.13|0
1707332400000|2024-02-07 19:00:00|33.51|31.31|33.45|31.25|34.03|31.83|33.36|31.16|0
1707332700000|2024-02-07 19:05:00|33.48|31.28|33.39|31.19|33.57|31.37|33.36|31.16|0
1707333000000|2024-02-07 19:10:00|33.36|31.16|33.48|31.28|33.48|31.28|33.24|31.04|0
1707333300000|2024-02-07 19:15:00|33.51|31.31|33.74|31.54|33.74|31.54|33.33|31.13|0
1707333600000|2024-02-07 19:20:00|33.71|31.51|33.44|31.24|33.71|31.51|33.44|31.24|0
1707333900000|2024-02-07 19:25:00|33.41|31.21|33.62|31.42|33.72|31.52|33.41|31.21|0
1707334200000|2024-02-07 19:30:00|33.59|31.39|33.68|31.48|33.8|31.6|33.47|31.27|0
1707334500000|2024-02-07 19:35:00|33.65|31.45|33.53|31.33|33.8|31.6|33.47|31.27|0
1707334800000|2024-02-07 19:40:00|33.56|31.36|33.56|31.36|33.62|31.42|33.44|31.24|0
1707335100000|2024-02-07 19:45:00|33.53|31.33|33.32|31.12|33.59|31.39|33.14|30.94|0
1707335400000|2024-02-07 19:50:00|33.29|31.09|33.2|31|33.38|31.18|33.14|30.94|0
1707335700000|2024-02-07 19:55:00|33.23|31.03|33.17|30.97|33.29|31.09|33.14|30.94|0
1707336000000|2024-02-07 20:00:00|33.23|31.03|33.11|30.91|33.32|31.12|32.94|30.74|0
1707336300000|2024-02-07 20:05:00|33.08|30.88|33.23|31.03|33.31|31.11|32.99|30.79|0
1707336600000|2024-02-07 20:10:00|33.2|31|33.28|31.08|33.31|31.11|33.11|30.91|0
1707336900000|2024-02-07 20:15:00|33.31|31.11|33.31|31.11|33.61|31.41|33.17|30.97|0
1707337200000|2024-02-07 20:20:00|33.34|31.14|33.25|31.05|33.46|31.26|33.25|31.05|0
1707337500000|2024-02-07 20:25:00|33.28|31.08|33.34|31.14|33.37|31.17|33.22|31.02|0
1707337800000|2024-02-07 20:30:00|33.31|31.11|33.42|31.22|33.57|31.37|33.25|31.05|0
1707338100000|2024-02-07 20:35:00|33.45|31.25|33.31|31.11|33.51|31.31|33.22|31.02|0
1707338400000|2024-02-07 20:40:00|33.28|31.08|33.45|31.25|33.81|31.61|33.26|31.06|0
1707338700000|2024-02-07 20:45:00|33.48|31.28|33.69|31.49|33.75|31.55|33.36|31.16|0
1707339000000|2024-02-07 20:50:00|33.72|31.52|33.95|31.75|33.95|31.75|33.54|31.34|0
1707339300000|2024-02-07 20:55:00|33.92|31.72|33.42|31.22|33.95|31.75|33.36|31.16|0
1707339600000|2024-02-07 21:00:00|33.48|31.28|33.71|31.51|33.71|31.51|33.48|31.28|0
1707339900000|2024-02-07 21:05:00|33.68|31.48|33.74|31.54|33.77|31.57|33.68|31.48|0
1707340200000|2024-02-07 21:10:00|33.71|31.51|33.53|31.33|33.71|31.51|33.47|31.27|0
1707340500000|2024-02-07 21:15:00|33.63|31.23|33.72|31.32|33.78|31.38|33.57|31.17|0
1707340800000|2024-02-07 21:20:00|33.69|31.29|33.66|31.26|33.73|31.33|33.66|31.26|0
1707341100000|2024-02-07 21:25:00|33.69|31.29|33.69|31.29|33.69|31.29|33.63|31.23|0
1707341400000|2024-02-07 21:30:00|33.72|31.32|33.66|31.26|33.75|31.35|33.66|31.26|0
1707341700000|2024-02-07 21:35:00|33.69|31.29|33.65|31.25|33.69|31.29|33.62|31.22|0
1707342000000|2024-02-07 21:40:00|33.67|31.27|33.59|31.19|33.67|31.27|33.59|31.19|0
1707342300000|2024-02-07 21:45:00|33.62|31.22|33.59|31.19|33.62|31.22|33.5|31.1|0
1707342600000|2024-02-07 21:50:00|33.56|31.16|33.5|31.1|33.56|31.16|33.5|31.1|0
1707342900000|2024-02-07 21:55:00|33.52|31.12|33.52|31.12|33.53|31.13|33.44|31.04|0
1707343200000|2024-02-07 22:00:00|33.5|31.1|33.54|31.14|33.54|31.14|33.5|31.1|0
1707343500000|2024-02-07 22:05:00|33.53|31.13|33.55|31.15|33.55|31.15|33.53|31.13|0
1707343800000|2024-02-07 22:10:00|33.49|31.09|33.52|31.12|33.53|31.13|33.49|31.09|0
1707344100000|2024-02-07 22:15:00|33.51|31.11|33.49|31.09|33.54|31.14|33.49|31.09|0
1707344400000|2024-02-07 22:20:00|33.48|31.08|33.49|31.09|33.49|31.09|33.47|31.07|0
1707344700000|2024-02-07 22:25:00|33.5|31.1|33.5|31.1|33.5|31.1|33.5|31.1|0
1707345000000|2024-02-07 22:30:00|33.51|31.11|33.47|31.07|33.52|31.12|33.47|31.07|0
1707345300000|2024-02-07 22:35:00|33.48|31.08|33.48|31.08|33.48|31.08|33.47|31.07|0
1707345600000|2024-02-07 22:40:00|33.52|31.12|33.54|31.14|33.56|31.16|33.52|31.12|0
1707345900000|2024-02-07 22:45:00|33.53|31.13|33.53|31.13|33.53|31.13|33.53|31.13|0
1707346500000|2024-02-07 22:55:00|33.56|31.16|33.56|31.16|33.56|31.16|33.56|31.16|0
1707346800000|2024-02-07 23:00:00|33.5|31.1|33.81|31.41|33.84|31.44|33.47|31.07|0
1707347100000|2024-02-07 23:05:00|33.84|31.44|33.93|31.53|33.96|31.56|33.81|31.41|0
1707347400000|2024-02-07 23:10:00|33.9|31.5|33.81|31.41|33.93|31.53|33.81|31.41|0
1707347700000|2024-02-07 23:15:00|33.84|31.44|33.8|31.4|33.84|31.44|33.72|31.32|0
1707348000000|2024-02-07 23:20:00|33.79|31.39|33.71|31.31|33.79|31.39|33.71|31.31|0
1707348300000|2024-02-07 23:25:00|33.74|31.34|33.77|31.37|33.8|31.4|33.74|31.34|0
1707348600000|2024-02-07 23:30:00|33.74|31.34|33.83|31.43|33.83|31.43|33.71|31.31|0
1707348900000|2024-02-07 23:35:00|33.86|31.46|33.83|31.43|33.86|31.46|33.8|31.4|0
1707349200000|2024-02-07 23:40:00|33.86|31.46|33.83|31.43|33.86|31.46|33.83|31.43|0
1707349500000|2024-02-07 23:45:00|33.86|31.46|33.83|31.43|33.86|31.46|33.8|31.4|0
1707349800000|2024-02-07 23:50:00|33.86|31.46|33.79|31.39|33.86|31.46|33.77|31.37|0
1707350100000|2024-02-07 23:55:00|33.77|31.37|33.7|31.3|33.79|31.39|33.7|31.3|0
1707350400000|2024-02-08 00:00:00|33.73|31.33|33.76|31.36|33.82|31.42|33.7|31.3|0
1707350700000|2024-02-08 00:05:00|33.75|31.35|33.76|31.36|33.76|31.36|33.67|31.27|0
1707351000000|2024-02-08 00:10:00|33.75|31.35|33.75|31.35|33.79|31.39|33.73|31.33|0
1707351300000|2024-02-08 00:15:00|33.73|31.33|33.76|31.36|33.82|31.42|33.73|31.33|0
1707351600000|2024-02-08 00:20:00|33.79|31.39|33.73|31.33|33.82|31.42|33.73|31.33|0
1707351900000|2024-02-08 00:25:00|33.7|31.3|33.79|31.39|33.79|31.39|33.7|31.3|0
1707352200000|2024-02-08 00:30:00|33.76|31.36|33.72|31.32|33.79|31.39|33.72|31.32|0
1707352500000|2024-02-08 00:35:00|33.75|31.35|33.75|31.35|33.78|31.38|33.75|31.35|0
1707352800000|2024-02-08 00:40:00|33.77|31.37|33.78|31.38|33.78|31.38|33.75|31.35|0
1707353100000|2024-02-08 00:45:00|33.77|31.37|33.84|31.44|33.84|31.44|33.75|31.35|0
1707353400000|2024-02-08 00:50:00|33.82|31.42|33.87|31.47|33.87|31.47|33.82|31.42|0
1707353700000|2024-02-08 00:55:00|33.85|31.45|33.87|31.47|33.93|31.53|33.85|31.45|0
1707354000000|2024-02-08 01:00:00|33.85|31.45|33.78|31.38|33.87|31.47|33.78|31.38|0
1707354300000|2024-02-08 01:05:00|33.81|31.41|33.83|31.43|33.86|31.46|33.81|31.41|0
1707354600000|2024-02-08 01:10:00|33.85|31.45|33.8|31.4|33.89|31.49|33.79|31.39|0
1707354900000|2024-02-08 01:15:00|33.67|31.47|33.03|30.83|33.73|31.53|33.03|30.83|0
1707355200000|2024-02-08 01:20:00|33.12|30.92|33.76|31.56|33.79|31.59|33.12|30.92|0
1707355500000|2024-02-08 01:25:00|33.79|31.59|33.79|31.59|33.82|31.62|33.79|31.59|0
1707355800000|2024-02-08 01:30:00|33.76|31.56|33.67|31.47|33.79|31.59|33.67|31.47|0
1707356100000|2024-02-08 01:35:00|33.65|31.45|33.62|31.42|33.67|31.47|33.61|31.41|0
1707356400000|2024-02-08 01:40:00|33.64|31.44|33.66|31.46|33.7|31.5|33.64|31.44|0
1707356700000|2024-02-08 01:45:00|33.68|31.48|33.6|31.4|33.69|31.49|33.57|31.37|0
1707357000000|2024-02-08 01:50:00|33.59|31.39|33.54|31.34|33.6|31.4|33.54|31.34|0
1707357300000|2024-02-08 01:55:00|33.56|31.36|33.45|31.25|33.56|31.36|33.45|31.25|0
1707357600000|2024-02-08 02:00:00|33.42|31.22|33.39|31.19|33.45|31.25|33.39|31.19|0
1707357900000|2024-02-08 02:05:00|33.36|31.16|33.39|31.19|33.42|31.22|33.3|31.1|0
1707358200000|2024-02-08 02:10:00|33.41|31.21|33.48|31.28|33.54|31.34|33.41|31.21|0
1707358500000|2024-02-08 02:15:00|33.49|31.29|33.45|31.25|33.49|31.29|33.45|31.25|0
1707358800000|2024-02-08 02:20:00|33.48|31.28|33.51|31.31|33.54|31.34|33.48|31.28|0
1707359100000|2024-02-08 02:25:00|33.54|31.34|33.53|31.33|33.56|31.36|33.51|31.31|0
1707359400000|2024-02-08 02:30:00|33.56|31.36|33.65|31.45|33.67|31.47|33.56|31.36|0
1707359700000|2024-02-08 02:35:00|33.62|31.42|33.65|31.45|33.65|31.45|33.59|31.39|0
1707360000000|2024-02-08 02:40:00|33.64|31.44|33.62|31.42|33.65|31.45|33.59|31.39|0
1707360300000|2024-02-08 02:45:00|33.59|31.39|33.62|31.42|33.65|31.45|33.59|31.39|0
1707360600000|2024-02-08 02:50:00|33.63|31.43|33.7|31.5|33.71|31.51|33.62|31.42|0
1707360900000|2024-02-08 02:55:00|33.67|31.47|33.64|31.44|33.67|31.47|33.61|31.41|0
1707361200000|2024-02-08 03:00:00|33.61|31.41|33.58|31.38|33.61|31.41|33.58|31.38|0
1707361500000|2024-02-08 03:05:00|33.55|31.35|33.58|31.38|33.58|31.38|33.55|31.35|0
1707361800000|2024-02-08 03:10:00|33.61|31.41|33.58|31.38|33.64|31.44|33.58|31.38|0
1707362100000|2024-02-08 03:15:00|33.61|31.41|33.61|31.41|33.61|31.41|33.58|31.38|0
1707362400000|2024-02-08 03:20:00|33.59|31.39|33.61|31.41|33.61|31.41|33.58|31.38|0
1707362700000|2024-02-08 03:25:00|33.64|31.44|33.64|31.44|33.67|31.47|33.61|31.41|0
1707363000000|2024-02-08 03:30:00|33.67|31.47|33.63|31.43|33.67|31.47|33.61|31.41|0
1707363300000|2024-02-08 03:35:00|33.65|31.45|33.6|31.4|33.66|31.46|33.6|31.4|0
1707363600000|2024-02-08 03:40:00|33.63|31.43|33.63|31.43|33.66|31.46|33.63|31.43|0
1707363900000|2024-02-08 03:45:00|33.65|31.45|33.63|31.43|33.66|31.46|33.6|31.4|0
1707364200000|2024-02-08 03:50:00|33.6|31.4|33.63|31.43|33.63|31.43|33.6|31.4|0
1707364500000|2024-02-08 03:55:00|33.66|31.46|33.63|31.43|33.66|31.46|33.63|31.43|0
1707364800000|2024-02-08 04:00:00|33.6|31.4|33.63|31.43|33.63|31.43|33.6|31.4|0
1707365400000|2024-02-08 04:10:00|33.62|31.42|33.59|31.39|33.62|31.42|33.59|31.39|0
1707365700000|2024-02-08 04:15:00|33.56|31.36|33.59|31.39|33.59|31.39|33.56|31.36|0
1707366000000|2024-02-08 04:20:00|33.56|31.36|33.53|31.33|33.56|31.36|33.53|31.33|0
1707366300000|2024-02-08 04:25:00|33.52|31.32|33.53|31.33|33.55|31.35|33.52|31.32|0
1707366600000|2024-02-08 04:30:00|33.56|31.36|33.56|31.36|33.56|31.36|33.53|31.33|0
1707366900000|2024-02-08 04:35:00|33.54|31.34|33.53|31.33|33.56|31.36|33.53|31.33|0
1707367200000|2024-02-08 04:40:00|33.5|31.3|33.47|31.27|33.51|31.31|33.47|31.27|0
1707367500000|2024-02-08 04:45:00|33.5|31.3|33.53|31.33|33.53|31.33|33.5|31.3|0
1707367800000|2024-02-08 04:50:00|33.54|31.34|33.52|31.32|33.54|31.34|33.52|31.32|0
1707368100000|2024-02-08 04:55:00|33.51|31.31|33.49|31.29|33.52|31.32|33.49|31.29|0
1707368400000|2024-02-08 05:00:00|33.51|31.31|33.55|31.35|33.55|31.35|33.49|31.29|0
1707368700000|2024-02-08 05:05:00|33.52|31.32|33.55|31.35|33.58|31.38|33.52|31.32|0
1707369000000|2024-02-08 05:10:00|33.53|31.33|33.55|31.35|33.55|31.35|33.53|31.33|0
1707369300000|2024-02-08 05:15:00|33.52|31.32|33.49|31.29|33.52|31.32|33.49|31.29|0
1707369600000|2024-02-08 05:20:00|33.43|31.23|33.46|31.26|33.49|31.29|33.43|31.23|0
1707369900000|2024-02-08 05:25:00|33.44|31.24|33.37|31.17|33.44|31.24|33.37|31.17|0
1707370200000|2024-02-08 05:30:00|33.4|31.2|33.48|31.28|33.48|31.28|33.4|31.2|0
1707370500000|2024-02-08 05:35:00|33.51|31.31|33.51|31.31|33.54|31.34|33.48|31.28|0
1707370800000|2024-02-08 05:40:00|33.54|31.34|33.54|31.34|33.54|31.34|33.51|31.31|0
1707371100000|2024-02-08 05:45:00|33.51|31.31|33.6|31.4|33.6|31.4|33.51|31.31|0
1707371400000|2024-02-08 05:50:00|33.63|31.43|33.6|31.4|33.63|31.43|33.57|31.37|0
1707371700000|2024-02-08 05:55:00|33.57|31.37|33.54|31.34|33.6|31.4|33.54|31.34|0
1707372000000|2024-02-08 06:00:00|33.51|31.31|33.53|31.33|33.57|31.37|33.48|31.28|0
1707372300000|2024-02-08 06:05:00|33.56|31.36|33.53|31.33|33.59|31.39|33.5|31.3|0
1707372600000|2024-02-08 06:10:00|33.5|31.3|33.65|31.45|33.65|31.45|33.5|31.3|0
1707372900000|2024-02-08 06:15:00|33.62|31.42|33.53|31.33|33.64|31.44|33.5|31.3|0
1707373200000|2024-02-08 06:20:00|33.55|31.35|33.53|31.33|33.59|31.39|33.53|31.33|0
1707373500000|2024-02-08 06:25:00|33.5|31.3|33.5|31.3|33.56|31.36|33.47|31.27|0
1707373800000|2024-02-08 06:30:00|33.47|31.27|33.38|31.18|33.47|31.27|33.38|31.18|0
1707374100000|2024-02-08 06:35:00|33.41|31.21|33.38|31.18|33.41|31.21|33.32|31.12|0
1707374400000|2024-02-08 06:40:00|33.41|31.21|33.41|31.21|33.44|31.24|33.35|31.15|0
1707374700000|2024-02-08 06:45:00|33.43|31.23|33.32|31.12|33.43|31.23|33.29|31.09|0
1707375000000|2024-02-08 06:50:00|33.3|31.1|33.34|31.14|33.39|31.19|33.26|31.06|0
1707375300000|2024-02-08 06:55:00|33.36|31.16|33.28|31.08|33.37|31.17|33.28|31.08|0
1707375600000|2024-02-08 07:00:00|33.31|31.11|33.43|31.23|33.46|31.26|33.28|31.08|0
1707375900000|2024-02-08 07:05:00|33.42|31.22|33.28|31.08|33.43|31.23|33.25|31.05|0
1707376200000|2024-02-08 07:10:00|33.31|31.11|33.25|31.05|33.31|31.11|33.19|30.99|0
1707376500000|2024-02-08 07:15:00|33.24|31.04|33.21|31.01|33.34|31.14|33.21|31.01|0
1707376800000|2024-02-08 07:20:00|33.19|30.99|33.31|31.11|33.31|31.11|33.19|30.99|0
1707377100000|2024-02-08 07:25:00|33.34|31.14|33.28|31.08|33.38|31.18|33.28|31.08|0
1707377400000|2024-02-08 07:30:00|33.25|31.05|33.33|31.13|33.39|31.19|33.25|31.05|0
1707377700000|2024-02-08 07:35:00|33.36|31.16|33.24|31.04|33.36|31.16|33.24|31.04|0
1707378000000|2024-02-08 07:40:00|33.27|31.07|33.33|31.13|33.36|31.16|33.24|31.04|0
1707378300000|2024-02-08 07:45:00|33.36|31.16|33.39|31.19|33.39|31.19|33.27|31.07|0
1707378600000|2024-02-08 07:50:00|33.36|31.16|33.53|31.33|33.53|31.33|33.36|31.16|0
1707378900000|2024-02-08 07:55:00|33.55|31.35|33.43|31.23|33.55|31.35|33.43|31.23|0
1707379200000|2024-02-08 08:00:00|33.39|31.19|33.35|31.15|33.41|31.21|33.27|31.07|0
1707379500000|2024-02-08 08:05:00|33.34|31.14|33.32|31.12|33.38|31.18|33.21|31.01|0
1707379800000|2024-02-08 08:10:00|33.35|31.15|33.38|31.18|33.41|31.21|33.32|31.12|0
1707380100000|2024-02-08 08:15:00|33.41|31.21|33.59|31.39|33.59|31.39|33.35|31.15|0
1707380400000|2024-02-08 08:20:00|33.56|31.36|33.7|31.5|33.79|31.59|33.56|31.36|0
1707380700000|2024-02-08 08:25:00|33.73|31.53|33.72|31.52|33.73|31.53|33.61|31.41|0
1707381000000|2024-02-08 08:30:00|33.7|31.5|33.64|31.44|33.76|31.56|33.58|31.38|0
1707381300000|2024-02-08 08:35:00|33.63|31.43|33.67|31.47|33.79|31.59|33.63|31.43|0
1707381600000|2024-02-08 08:40:00|33.64|31.44|33.61|31.41|33.64|31.44|33.55|31.35|0
1707381900000|2024-02-08 08:45:00|33.64|31.44|33.76|31.56|33.79|31.59|33.61|31.41|0
1707382200000|2024-02-08 08:50:00|33.79|31.59|33.78|31.58|33.87|31.67|33.76|31.56|0
1707382500000|2024-02-08 08:55:00|33.72|31.52|33.69|31.49|33.78|31.58|33.66|31.46|0
1707382800000|2024-02-08 09:00:00|33.66|31.46|33.69|31.49|33.72|31.52|33.66|31.46|0
1707383100000|2024-02-08 09:05:00|33.66|31.46|33.72|31.52|33.81|31.61|33.66|31.46|0
1707383400000|2024-02-08 09:10:00|33.75|31.55|33.63|31.43|33.78|31.58|33.54|31.34|0
1707383700000|2024-02-08 09:15:00|33.62|31.42|33.6|31.4|33.66|31.46|33.57|31.37|0
1707384000000|2024-02-08 09:20:00|33.59|31.39|33.57|31.37|33.64|31.44|33.54|31.34|0
1707384300000|2024-02-08 09:25:00|33.6|31.4|33.75|31.55|33.75|31.55|33.57|31.37|0
1707384600000|2024-02-08 09:30:00|33.72|31.52|33.65|31.45|33.72|31.52|33.6|31.4|0
1707384900000|2024-02-08 09:35:00|33.64|31.44|33.47|31.27|33.68|31.48|33.47|31.27|0
1707385200000|2024-02-08 09:40:00|33.44|31.24|33.65|31.45|33.76|31.56|33.44|31.24|0
1707385500000|2024-02-08 09:45:00|33.68|31.48|33.74|31.54|33.77|31.57|33.68|31.48|0
1707385800000|2024-02-08 09:50:00|33.75|31.55|33.77|31.57|33.8|31.6|33.71|31.51|0
1707386100000|2024-02-08 09:55:00|33.74|31.54|33.76|31.56|33.8|31.6|33.71|31.51|0
1707386400000|2024-02-08 10:00:00|33.73|31.53|33.88|31.68|33.88|31.68|33.7|31.5|0
1707386700000|2024-02-08 10:05:00|33.91|31.71|33.85|31.65|33.91|31.71|33.79|31.59|0
1707387000000|2024-02-08 10:10:00|33.82|31.62|33.76|31.56|33.82|31.62|33.7|31.5|0
1707387300000|2024-02-08 10:15:00|33.79|31.59|33.79|31.59|33.85|31.65|33.79|31.59|0
1707387600000|2024-02-08 10:20:00|33.82|31.62|33.79|31.59|33.85|31.65|33.76|31.56|0
1707387900000|2024-02-08 10:25:00|33.76|31.56|33.76|31.56|33.82|31.62|33.73|31.53|0
1707388200000|2024-02-08 10:30:00|33.82|31.62|33.87|31.67|33.87|31.67|33.8|31.6|0
1707388500000|2024-02-08 10:35:00|33.9|31.7|33.73|31.53|33.93|31.73|33.7|31.5|0
1707388800000|2024-02-08 10:40:00|33.76|31.56|33.85|31.65|33.88|31.68|33.74|31.54|0
1707389100000|2024-02-08 10:45:00|33.86|31.66|33.96|31.76|33.96|31.76|33.85|31.65|0
1707389400000|2024-02-08 10:50:00|33.99|31.79|34.02|31.82|34.02|31.82|33.96|31.76|0
1707389700000|2024-02-08 10:55:00|33.99|31.79|33.87|31.67|33.99|31.79|33.87|31.67|0
1707390000000|2024-02-08 11:00:00|33.9|31.7|33.84|31.64|33.9|31.7|33.81|31.61|0
1707390300000|2024-02-08 11:05:00|33.87|31.67|33.96|31.76|33.96|31.76|33.87|31.67|0
1707390600000|2024-02-08 11:10:00|33.97|31.77|34.05|31.85|34.08|31.88|33.97|31.77|0
1707390900000|2024-02-08 11:15:00|34.06|31.86|34.14|31.94|34.17|31.97|34.02|31.82|0
1707391200000|2024-02-08 11:20:00|34.17|31.97|34.38|32.18|34.41|32.21|34.17|31.97|0
1707391500000|2024-02-08 11:25:00|34.41|32.21|34.62|32.42|34.62|32.42|34.37|32.17|0
1707391800000|2024-02-08 11:30:00|34.65|32.45|34.43|32.23|34.65|32.45|34.43|32.23|0
1707392100000|2024-02-08 11:35:00|34.46|32.26|34.28|32.08|34.46|32.26|34.28|32.08|0
1707392400000|2024-02-08 11:40:00|34.31|32.11|34.22|32.02|34.34|32.14|34.22|32.02|0
1707392700000|2024-02-08 11:45:00|34.25|32.05|34.34|32.14|34.37|32.17|34.22|32.02|0
1707393000000|2024-02-08 11:50:00|34.37|32.17|34.34|32.14|34.46|32.26|34.31|32.11|0
1707393300000|2024-02-08 11:55:00|34.35|32.15|34.25|32.05|34.43|32.23|34.25|32.05|0
1707393600000|2024-02-08 12:00:00|34.22|32.02|34.18|31.98|34.34|32.14|34.18|31.98|0
1707393900000|2024-02-08 12:05:00|34.2|32|34.3|32.1|34.39|32.19|34.18|31.98|0
1707394200000|2024-02-08 12:10:00|34.33|32.13|34.03|31.83|34.36|32.16|34.03|31.83|0
1707394500000|2024-02-08 12:15:00|34.06|31.86|34.15|31.95|34.21|32.01|34.06|31.86|0
1707394800000|2024-02-08 12:20:00|34.14|31.94|34.03|31.83|34.14|31.94|34|31.8|0
1707395100000|2024-02-08 12:25:00|34.04|31.84|34.12|31.92|34.15|31.95|34.03|31.83|0
1707395400000|2024-02-08 12:30:00|34.09|31.89|34.24|32.04|34.24|32.04|34.06|31.86|0
1707395700000|2024-02-08 12:35:00|34.25|32.05|34.2|32|34.36|32.16|34.14|31.94|0
1707396000000|2024-02-08 12:40:00|34.17|31.97|34.05|31.85|34.26|32.06|34.04|31.84|0
1707396300000|2024-02-08 12:45:00|34.08|31.88|34.05|31.85|34.17|31.97|34.02|31.82|0
1707396600000|2024-02-08 12:50:00|34.08|31.88|34.2|32|34.2|32|34.05|31.85|0
1707396900000|2024-02-08 12:55:00|34.23|32.03|34.32|32.12|34.41|32.21|34.2|32|0
1707397200000|2024-02-08 13:00:00|34.26|32.06|34.2|32|34.44|32.24|34.14|31.94|0
1707397500000|2024-02-08 13:05:00|34.17|31.97|34.17|31.97|34.23|32.03|34.05|31.85|0
1707397800000|2024-02-08 13:10:00|34.2|32|34.16|31.96|34.32|32.12|34.16|31.96|0
1707398100000|2024-02-08 13:15:00|34.13|31.93|34.31|32.11|34.31|32.11|34.13|31.93|0
1707398400000|2024-02-08 13:20:00|34.34|32.14|34.31|32.11|34.52|32.32|34.25|32.05|0
1707398700000|2024-02-08 13:25:00|34.34|32.14|34.33|32.13|34.37|32.17|34.19|31.99|0
1707399000000|2024-02-08 13:30:00|34.34|32.14|34.22|32.02|34.45|32.25|34.11|31.91|0
1707399300000|2024-02-08 13:35:00|34.13|31.93|33.8|31.6|34.25|32.05|33.77|31.57|0
1707399600000|2024-02-08 13:40:00|33.77|31.57|33.89|31.69|33.95|31.75|33.59|31.39|0
1707399900000|2024-02-08 13:45:00|33.86|31.66|33.86|31.66|33.98|31.78|33.8|31.6|0
1707400200000|2024-02-08 13:50:00|33.91|31.71|33.91|31.71|34.03|31.83|33.74|31.54|0
1707400500000|2024-02-08 13:55:00|33.94|31.74|33.76|31.56|34.06|31.86|33.76|31.56|0
1707400800000|2024-02-08 14:00:00|33.79|31.59|33.73|31.53|33.84|31.64|33.67|31.47|0
1707401100000|2024-02-08 14:05:00|33.7|31.5|33.79|31.59|33.81|31.61|33.7|31.5|0
1707401400000|2024-02-08 14:10:00|33.82|31.62|33.82|31.62|33.94|31.74|33.7|31.5|0
1707401700000|2024-02-08 14:15:00|33.79|31.59|33.67|31.47|33.82|31.62|33.58|31.38|0
1707402000000|2024-02-08 14:20:00|33.7|31.5|33.7|31.5|33.76|31.56|33.61|31.41|0
1707402300000|2024-02-08 14:25:00|33.67|31.47|33.46|31.26|33.67|31.47|33.46|31.26|0
1707402600000|2024-02-08 14:30:00|33.43|31.23|33.63|31.43|33.84|31.64|33.43|31.23|0
1707402900000|2024-02-08 14:35:00|33.61|31.41|33.46|31.26|33.63|31.43|33.22|31.02|0
1707403200000|2024-02-08 14:40:00|33.43|31.23|33.75|31.55|33.99|31.79|33.4|31.2|0
1707403500000|2024-02-08 14:45:00|33.66|31.46|33.9|31.7|33.93|31.73|33.63|31.43|0
1707403800000|2024-02-08 14:50:00|33.87|31.67|33.66|31.46|33.87|31.67|33.57|31.37|0
1707404100000|2024-02-08 14:55:00|33.63|31.43|33.57|31.37|33.75|31.55|33.48|31.28|0
1707404400000|2024-02-08 15:00:00|33.54|31.34|33.51|31.31|33.66|31.46|33.33|31.13|0
1707404700000|2024-02-08 15:05:00|33.45|31.25|33.45|31.25|33.57|31.37|33.3|31.1|0
1707405000000|2024-02-08 15:10:00|33.42|31.22|33.79|31.59|33.79|31.59|33.42|31.22|0
1707405300000|2024-02-08 15:15:00|33.77|31.57|33.53|31.33|33.77|31.57|33.45|31.25|0
1707405600000|2024-02-08 15:20:00|33.5|31.3|33.89|31.69|33.98|31.78|33.33|31.13|0
1707405900000|2024-02-08 15:25:00|33.92|31.72|33.74|31.54|33.92|31.72|33.68|31.48|0
1707406200000|2024-02-08 15:30:00|33.71|31.51|33.71|31.51|34.04|31.84|33.5|31.3|0
1707406500000|2024-02-08 15:35:00|33.68|31.48|33.91|31.71|34.03|31.83|33.59|31.39|0
1707406800000|2024-02-08 15:40:00|33.88|31.68|33.91|31.71|34.36|32.16|33.88|31.68|0
1707407100000|2024-02-08 15:45:00|33.94|31.74|33.61|31.41|33.97|31.77|33.58|31.38|0
1707407400000|2024-02-08 15:50:00|33.63|31.43|33.38|31.18|33.7|31.5|33.38|31.18|0
1707407700000|2024-02-08 15:55:00|33.35|31.15|33.35|31.15|33.55|31.35|33.32|31.12|0
1707408000000|2024-02-08 16:00:00|33.32|31.12|33.7|31.5|33.79|31.59|33.32|31.12|0
1707408300000|2024-02-08 16:05:00|33.67|31.47|33.85|31.65|33.91|31.71|33.61|31.41|0
1707408600000|2024-02-08 16:10:00|33.91|31.71|33.87|31.67|33.94|31.74|33.64|31.44|0
1707408900000|2024-02-08 16:15:00|33.86|31.66|33.96|31.76|34.08|31.88|33.79|31.59|0
1707409200000|2024-02-08 16:20:00|33.99|31.79|33.9|31.7|34.02|31.82|33.61|31.41|0
1707409500000|2024-02-08 16:25:00|33.87|31.67|34.29|32.09|34.35|32.15|33.81|31.61|0
1707409800000|2024-02-08 16:30:00|34.32|32.12|33.98|31.78|34.38|32.18|33.95|31.75|0
1707410100000|2024-02-08 16:35:00|33.95|31.75|33.86|31.66|34.07|31.87|33.86|31.66|0
1707410400000|2024-02-08 16:40:00|33.89|31.69|34.16|31.96|34.18|31.98|33.74|31.54|0
1707410700000|2024-02-08 16:45:00|34.19|31.99|34.1|31.9|34.25|32.05|34.04|31.84|0
1707411000000|2024-02-08 16:50:00|34.07|31.87|33.89|31.69|34.07|31.87|33.89|31.69|0
1707411300000|2024-02-08 16:55:00|33.92|31.72|33.8|31.6|34.01|31.81|33.68|31.48|0
1707411600000|2024-02-08 17:00:00|33.74|31.54|33.92|31.72|33.95|31.75|33.71|31.51|0
1707411900000|2024-02-08 17:05:00|33.95|31.75|34|31.8|34.12|31.92|33.89|31.69|0
1707412200000|2024-02-08 17:10:00|34.03|31.83|33.7|31.5|34.03|31.83|33.67|31.47|0
1707412500000|2024-02-08 17:15:00|33.67|31.47|33.67|31.47|33.82|31.62|33.64|31.44|0
1707412800000|2024-02-08 17:20:00|33.64|31.44|33.67|31.47|33.82|31.62|33.64|31.44|0
1707413100000|2024-02-08 17:25:00|33.7|31.5|33.52|31.32|33.7|31.5|33.4|31.2|0
1707413400000|2024-02-08 17:30:00|33.49|31.29|33.55|31.35|33.64|31.44|33.43|31.23|0
1707413700000|2024-02-08 17:35:00|33.52|31.32|33.55|31.35|33.64|31.44|33.49|31.29|0
1707414000000|2024-02-08 17:40:00|33.58|31.38|33.81|31.61|33.87|31.67|33.55|31.35|0
1707414300000|2024-02-08 17:45:00|33.83|31.63|34.05|31.85|34.05|31.85|33.8|31.6|0
1707414600000|2024-02-08 17:50:00|34.02|31.82|33.99|31.79|34.02|31.82|33.84|31.64|0
1707414900000|2024-02-08 17:55:00|34.02|31.82|34.05|31.85|34.26|32.06|34.02|31.82|0
1707415200000|2024-02-08 18:00:00|34.02|31.82|33.39|31.19|34.11|31.91|33.22|31.02|0
1707415500000|2024-02-08 18:05:00|33.37|31.17|33.57|31.37|33.72|31.52|33.25|31.05|0
1707415800000|2024-02-08 18:10:00|33.54|31.34|33.57|31.37|33.69|31.49|33.45|31.25|0
1707416100000|2024-02-08 18:15:00|33.54|31.34|33.78|31.58|33.84|31.64|33.51|31.31|0
1707416400000|2024-02-08 18:20:00|33.75|31.55|33.74|31.54|33.8|31.6|33.63|31.43|0
1707416700000|2024-02-08 18:25:00|33.71|31.51|33.48|31.28|33.71|31.51|33.45|31.25|0
1707417000000|2024-02-08 18:30:00|33.45|31.25|33.48|31.28|33.59|31.39|33.39|31.19|0
1707417300000|2024-02-08 18:35:00|33.42|31.22|33.18|30.98|33.48|31.28|33.15|30.95|0
1707417600000|2024-02-08 18:40:00|33.21|31.01|33.47|31.27|33.56|31.36|33.21|31.01|0
1707417900000|2024-02-08 18:45:00|33.44|31.24|33.35|31.15|33.47|31.27|33.29|31.09|0
1707418200000|2024-02-08 18:50:00|33.38|31.18|33.59|31.39|33.62|31.42|33.38|31.18|0
1707418500000|2024-02-08 18:55:00|33.57|31.37|33.38|31.18|33.59|31.39|33.38|31.18|0
1707418800000|2024-02-08 19:00:00|33.35|31.15|33.53|31.33|33.56|31.36|33.2|31|0
1707419100000|2024-02-08 19:05:00|33.56|31.36|33.7|31.5|33.79|31.59|33.41|31.21|0
1707419400000|2024-02-08 19:10:00|33.66|31.46|33.64|31.44|33.7|31.5|33.46|31.26|0
1707419700000|2024-02-08 19:15:00|33.67|31.47|33.46|31.26|33.67|31.47|33.4|31.2|0
1707420000000|2024-02-08 19:20:00|33.49|31.29|33.71|31.51|33.76|31.56|33.34|31.14|0
1707420300000|2024-02-08 19:25:00|33.73|31.53|33.7|31.5|33.73|31.53|33.55|31.35|0
1707420600000|2024-02-08 19:30:00|33.73|31.53|33.75|31.55|33.87|31.67|33.61|31.41|0
1707420900000|2024-02-08 19:35:00|33.78|31.58|33.75|31.55|34.02|31.82|33.75|31.55|0
1707421200000|2024-02-08 19:40:00|33.78|31.58|33.57|31.37|33.84|31.64|33.54|31.34|0
1707421500000|2024-02-08 19:45:00|33.54|31.34|33.27|31.07|33.6|31.4|33.12|30.92|0
1707421800000|2024-02-08 19:50:00|33.24|31.04|33.15|30.95|33.24|31.04|33.06|30.86|0
1707422100000|2024-02-08 19:55:00|33.12|30.92|32.91|30.71|33.21|31.01|32.86|30.66|0
1707422400000|2024-02-08 20:00:00|32.94|30.74|32.91|30.71|32.97|30.77|32.71|30.51|0
1707422700000|2024-02-08 20:05:00|32.88|30.68|32.94|30.74|32.94|30.74|32.77|30.57|0
1707423000000|2024-02-08 20:10:00|32.88|30.68|32.85|30.65|32.94|30.74|32.71|30.51|0
1707423300000|2024-02-08 20:15:00|32.82|30.62|32.76|30.56|32.91|30.71|32.74|30.54|0
1707423600000|2024-02-08 20:20:00|32.73|30.53|32.65|30.45|32.76|30.56|32.62|30.42|0
1707423900000|2024-02-08 20:25:00|32.7|30.5|32.73|30.53|32.82|30.62|32.53|30.33|0
1707424200000|2024-02-08 20:30:00|32.76|30.56|32.76|30.56|32.76|30.56|32.64|30.44|0
1707424500000|2024-02-08 20:35:00|32.73|30.53|32.79|30.59|32.85|30.65|32.73|30.53|0
1707424800000|2024-02-08 20:40:00|32.73|30.53|32.84|30.64|32.87|30.67|32.7|30.5|0
1707425100000|2024-02-08 20:45:00|32.82|30.62|33.16|30.96|33.19|30.99|32.81|30.61|0
1707425400000|2024-02-08 20:50:00|33.08|30.88|33.28|31.08|33.33|31.13|32.73|30.53|0
1707425700000|2024-02-08 20:55:00|33.22|31.02|32.58|30.38|33.22|31.02|32.35|30.15|0
1707426000000|2024-02-08 21:00:00|32.69|30.49|32.81|30.61|33.01|30.81|32.67|30.47|0
1707426300000|2024-02-08 21:05:00|32.78|30.58|32.81|30.61|32.81|30.61|32.75|30.55|0
1707426600000|2024-02-08 21:10:00|32.78|30.58|32.81|30.61|32.84|30.64|32.75|30.55|0
1707426900000|2024-02-08 21:15:00|32.88|30.48|32.88|30.48|32.91|30.51|32.79|30.39|0
1707427200000|2024-02-08 21:20:00|32.89|30.49|32.9|30.5|32.93|30.53|32.89|30.49|0
1707427500000|2024-02-08 21:25:00|32.89|30.49|32.87|30.47|32.93|30.53|32.87|30.47|0
1707427800000|2024-02-08 21:30:00|32.9|30.5|32.86|30.46|32.9|30.5|32.84|30.44|0
1707428100000|2024-02-08 21:35:00|32.84|30.44|32.9|30.5|32.9|30.5|32.84|30.44|0
1707428400000|2024-02-08 21:40:00|32.92|30.52|32.84|30.44|32.92|30.52|32.84|30.44|0
1707428700000|2024-02-08 21:45:00|32.81|30.41|32.87|30.47|32.87|30.47|32.78|30.38|0
1707429000000|2024-02-08 21:50:00|32.9|30.5|32.93|30.53|32.93|30.53|32.9|30.5|0
1707429300000|2024-02-08 21:55:00|32.95|30.55|33.03|30.63|33.06|30.66|32.9|30.5|0
1707429600000|2024-02-08 22:00:00|33.01|30.61|32.95|30.55|33.02|30.62|32.92|30.52|0
1707429900000|2024-02-08 22:05:00|32.96|30.56|32.96|30.56|32.99|30.59|32.9|30.5|0
1707430200000|2024-02-08 22:10:00|32.95|30.55|32.97|30.57|32.97|30.57|32.94|30.54|0
1707430500000|2024-02-08 22:15:00|32.96|30.56|32.96|30.56|32.96|30.56|32.96|30.56|0
1707430800000|2024-02-08 22:20:00|32.97|30.57|33.02|30.62|33.02|30.62|32.96|30.56|0
1707431100000|2024-02-08 22:25:00|33.06|30.66|33|30.6|33.06|30.66|32.96|30.56|0
1707431400000|2024-02-08 22:30:00|32.99|30.59|32.99|30.59|33|30.6|32.98|30.58|0
1707431700000|2024-02-08 22:35:00|32.98|30.58|32.97|30.57|32.98|30.58|32.97|30.57|0
1707432000000|2024-02-08 22:40:00|32.98|30.58|32.97|30.57|32.99|30.59|32.94|30.54|0
1707432300000|2024-02-08 22:45:00|32.96|30.56|32.97|30.57|32.98|30.58|32.96|30.56|0
1707432600000|2024-02-08 22:50:00|32.98|30.58|32.98|30.58|32.98|30.58|32.94|30.54|0
1707432900000|2024-02-08 22:55:00|32.99|30.59|32.99|30.59|33.01|30.61|32.98|30.58|0
1707433200000|2024-02-08 23:00:00|33.01|30.61|33.05|30.65|33.17|30.77|32.99|30.59|0
1707433500000|2024-02-08 23:05:00|33.07|30.67|32.99|30.59|33.08|30.68|32.99|30.59|0
1707433800000|2024-02-08 23:10:00|32.96|30.56|33.08|30.68|33.08|30.68|32.96|30.56|0
1707434100000|2024-02-08 23:15:00|33.05|30.65|32.99|30.59|33.08|30.68|32.99|30.59|0
1707434400000|2024-02-08 23:20:00|32.96|30.56|32.99|30.59|33.03|30.63|32.96|30.56|0
1707434700000|2024-02-08 23:25:00|32.97|30.57|32.99|30.59|32.99|30.59|32.93|30.53|0
1707435000000|2024-02-08 23:30:00|32.96|30.56|32.96|30.56|32.96|30.56|32.91|30.51|0
1707435300000|2024-02-08 23:35:00|32.93|30.53|32.9|30.5|32.93|30.53|32.9|30.5|0
1707435600000|2024-02-08 23:40:00|32.91|30.51|32.9|30.5|32.93|30.53|32.9|30.5|0
1707435900000|2024-02-08 23:45:00|32.92|30.52|32.89|30.49|32.92|30.52|32.84|30.44|0
1707436200000|2024-02-08 23:50:00|32.92|30.52|32.92|30.52|32.95|30.55|32.89|30.49|0
1707436500000|2024-02-08 23:55:00|32.91|30.51|32.89|30.49|32.95|30.55|32.89|30.49|0
1707436800000|2024-02-09 00:00:00|32.86|30.46|32.83|30.43|32.98|30.58|32.83|30.43|0
1707437100000|2024-02-09 00:05:00|32.86|30.46|32.71|30.31|32.88|30.48|32.71|30.31|0
1707437400000|2024-02-09 00:10:00|32.69|30.29|32.8|30.4|32.8|30.4|32.69|30.29|0
1707437700000|2024-02-09 00:15:00|32.83|30.43|32.83|30.43|32.89|30.49|32.8|30.4|0
1707438000000|2024-02-09 00:20:00|32.8|30.4|32.86|30.46|32.86|30.46|32.8|30.4|0
1707438300000|2024-02-09 00:25:00|32.88|30.48|32.85|30.45|32.88|30.48|32.8|30.4|0
1707438600000|2024-02-09 00:30:00|32.83|30.43|32.85|30.45|32.88|30.48|32.8|30.4|0
1707438900000|2024-02-09 00:35:00|32.88|30.48|32.79|30.39|32.88|30.48|32.79|30.39|0
1707439200000|2024-02-09 00:40:00|32.82|30.42|32.71|30.31|32.84|30.44|32.71|30.31|0
1707439500000|2024-02-09 00:45:00|32.73|30.33|32.97|30.57|32.97|30.57|32.73|30.33|0
1707439800000|2024-02-09 00:50:00|32.94|30.54|32.99|30.59|32.99|30.59|32.94|30.54|0
1707440100000|2024-02-09 00:55:00|33.02|30.62|33.14|30.74|33.14|30.74|33.02|30.62|0
1707440400000|2024-02-09 01:00:00|33.11|30.71|32.99|30.59|33.11|30.71|32.9|30.5|0
1707440700000|2024-02-09 01:05:00|32.96|30.56|33.08|30.68|33.11|30.71|32.96|30.56|0
1707441000000|2024-02-09 01:10:00|33.05|30.65|33.05|30.65|33.05|30.65|32.99|30.59|0
1707441300000|2024-02-09 01:15:00|32.95|30.75|32.83|30.63|32.98|30.78|32.83|30.63|0
1707441600000|2024-02-09 01:20:00|32.84|30.64|32.97|30.77|32.97|30.77|32.83|30.63|0
1707441900000|2024-02-09 01:25:00|33|30.8|32.94|30.74|33.03|30.83|32.91|30.71|0
1707442200000|2024-02-09 01:30:00|32.97|30.77|32.94|30.74|33.03|30.83|32.91|30.71|0
1707442500000|2024-02-09 01:35:00|32.91|30.71|32.88|30.68|32.97|30.77|32.88|30.68|0
1707442800000|2024-02-09 01:40:00|32.91|30.71|32.91|30.71|32.95|30.75|32.85|30.65|0
1707443100000|2024-02-09 01:45:00|32.88|30.68|32.97|30.77|33|30.8|32.88|30.68|0
1707443400000|2024-02-09 01:50:00|32.94|30.74|32.96|30.76|32.99|30.79|32.91|30.71|0
1707443700000|2024-02-09 01:55:00|32.99|30.79|32.96|30.76|33.02|30.82|32.93|30.73|0
1707444000000|2024-02-09 02:00:00|32.95|30.75|33.02|30.82|33.02|30.82|32.93|30.73|0
1707444300000|2024-02-09 02:05:00|32.99|30.79|32.99|30.79|33.02|30.82|32.96|30.76|0
1707444600000|2024-02-09 02:10:00|32.96|30.76|32.93|30.73|32.96|30.76|32.9|30.7|0
1707444900000|2024-02-09 02:15:00|32.92|30.72|32.9|30.7|32.96|30.76|32.9|30.7|0
1707445200000|2024-02-09 02:20:00|32.87|30.67|32.84|30.64|32.87|30.67|32.84|30.64|0
1707445500000|2024-02-09 02:25:00|32.87|30.67|32.93|30.73|32.93|30.73|32.84|30.64|0
1707445800000|2024-02-09 02:30:00|32.91|30.71|32.92|30.72|32.93|30.73|32.9|30.7|0
1707446100000|2024-02-09 02:35:00|32.89|30.69|32.84|30.64|32.89|30.69|32.81|30.61|0
1707446400000|2024-02-09 02:40:00|32.86|30.66|32.83|30.63|32.89|30.69|32.83|30.63|0
1707446700000|2024-02-09 02:45:00|32.86|30.66|32.83|30.63|32.86|30.66|32.8|30.6|0
1707447000000|2024-02-09 02:50:00|32.8|30.6|32.83|30.63|32.86|30.66|32.8|30.6|0
1707447300000|2024-02-09 02:55:00|32.86|30.66|32.86|30.66|32.86|30.66|32.83|30.63|0
1707447600000|2024-02-09 03:00:00|32.83|30.63|32.77|30.57|32.83|30.63|32.76|30.56|0
1707447900000|2024-02-09 03:05:00|32.79|30.59|32.74|30.54|32.79|30.59|32.74|30.54|0
1707448200000|2024-02-09 03:10:00|32.71|30.51|32.77|30.57|32.77|30.57|32.71|30.51|0
1707448500000|2024-02-09 03:15:00|32.8|30.6|32.77|30.57|32.8|30.6|32.77|30.57|0
1707448800000|2024-02-09 03:20:00|32.74|30.54|32.74|30.54|32.77|30.57|32.71|30.51|0
1707449100000|2024-02-09 03:25:00|32.76|30.56|32.73|30.53|32.76|30.56|32.73|30.53|0
1707449400000|2024-02-09 03:30:00|32.76|30.56|32.79|30.59|32.82|30.62|32.76|30.56|0
1707449700000|2024-02-09 03:35:00|32.76|30.56|32.67|30.47|32.79|30.59|32.67|30.47|0
1707450000000|2024-02-09 03:40:00|32.7|30.5|32.67|30.47|32.7|30.5|32.67|30.47|0
1707450300000|2024-02-09 03:45:00|32.64|30.44|32.67|30.47|32.73|30.53|32.64|30.44|0
1707450600000|2024-02-09 03:50:00|32.7|30.5|32.61|30.41|32.7|30.5|32.61|30.41|0
1707450900000|2024-02-09 03:55:00|32.64|30.44|32.61|30.41|32.67|30.47|32.61|30.41|0
1707451200000|2024-02-09 04:00:00|32.58|30.38|32.64|30.44|32.64|30.44|32.58|30.38|0
1707451500000|2024-02-09 04:05:00|32.67|30.47|32.64|30.44|32.67|30.47|32.61|30.41|0
1707451800000|2024-02-09 04:10:00|32.66|30.46|32.66|30.46|32.66|30.46|32.66|30.46|0
1707452100000|2024-02-09 04:15:00|32.65|30.45|32.66|30.46|32.66|30.46|32.63|30.43|0
1707452400000|2024-02-09 04:20:00|32.63|30.43|32.63|30.43|32.66|30.46|32.63|30.43|0
1707452700000|2024-02-09 04:25:00|32.66|30.46|32.69|30.49|32.69|30.49|32.66|30.46|0
1707453000000|2024-02-09 04:30:00|32.67|30.47|32.69|30.49|32.69|30.49|32.66|30.46|0
1707453300000|2024-02-09 04:35:00|32.67|30.47|32.72|30.52|32.72|30.52|32.66|30.46|0
1707453600000|2024-02-09 04:40:00|32.7|30.5|32.66|30.46|32.72|30.52|32.66|30.46|0
1707453900000|2024-02-09 04:45:00|32.69|30.49|32.68|30.48|32.69|30.49|32.66|30.46|0
1707454200000|2024-02-09 04:50:00|32.65|30.45|32.68|30.48|32.71|30.51|32.65|30.45|0
1707454500000|2024-02-09 04:55:00|32.71|30.51|32.77|30.57|32.77|30.57|32.71|30.51|0
1707454800000|2024-02-09 05:00:00|32.75|30.55|32.68|30.48|32.75|30.55|32.68|30.48|0
1707455100000|2024-02-09 05:05:00|32.71|30.51|32.65|30.45|32.71|30.51|32.65|30.45|0
1707455400000|2024-02-09 05:10:00|32.66|30.46|32.65|30.45|32.66|30.46|32.65|30.45|0
1707455700000|2024-02-09 05:15:00|32.68|30.48|32.68|30.48|32.68|30.48|32.68|30.48|0
1707456000000|2024-02-09 05:20:00|32.67|30.47|32.67|30.47|32.67|30.47|32.67|30.47|0
1707456300000|2024-02-09 05:25:00|32.65|30.45|32.67|30.47|32.67|30.47|32.64|30.44|0
1707456600000|2024-02-09 05:30:00|32.64|30.44|32.67|30.47|32.67|30.47|32.64|30.44|0
1707456900000|2024-02-09 05:35:00|32.69|30.49|32.73|30.53|32.76|30.56|32.69|30.49|0
1707457200000|2024-02-09 05:40:00|32.7|30.5|32.73|30.53|32.73|30.53|32.7|30.5|0
1707457500000|2024-02-09 05:45:00|32.76|30.56|32.84|30.64|32.84|30.64|32.76|30.56|0
1707457800000|2024-02-09 05:50:00|32.83|30.63|32.84|30.64|32.84|30.64|32.81|30.61|0
1707458100000|2024-02-09 05:55:00|32.87|30.67|32.9|30.7|32.9|30.7|32.87|30.67|0
1707458400000|2024-02-09 06:00:00|32.87|30.67|32.9|30.7|32.9|30.7|32.84|30.64|0
1707458700000|2024-02-09 06:05:00|32.87|30.67|32.87|30.67|32.9|30.7|32.87|30.67|0
1707459000000|2024-02-09 06:10:00|32.85|30.65|32.84|30.64|32.89|30.69|32.84|30.64|0
1707459300000|2024-02-09 06:15:00|32.82|30.62|32.86|30.66|32.86|30.66|32.82|30.62|0
1707459600000|2024-02-09 06:20:00|32.89|30.69|32.86|30.66|32.89|30.69|32.86|30.66|0
1707459900000|2024-02-09 06:25:00|32.85|30.65|32.89|30.69|32.89|30.69|32.83|30.63|0
1707460200000|2024-02-09 06:30:00|32.86|30.66|32.8|30.6|32.86|30.66|32.8|30.6|0
1707460500000|2024-02-09 06:35:00|32.77|30.57|32.8|30.6|32.83|30.63|32.77|30.57|0
1707460800000|2024-02-09 06:40:00|32.83|30.63|32.86|30.66|32.86|30.66|32.8|30.6|0
1707461100000|2024-02-09 06:45:00|32.83|30.63|32.8|30.6|32.86|30.66|32.8|30.6|0
1707461400000|2024-02-09 06:50:00|32.83|30.63|32.82|30.62|32.85|30.65|32.77|30.57|0
1707461700000|2024-02-09 06:55:00|32.79|30.59|32.82|30.62|32.82|30.62|32.79|30.59|0
1707462000000|2024-02-09 07:00:00|32.79|30.59|32.71|30.51|32.82|30.62|32.68|30.48|0
1707462300000|2024-02-09 07:05:00|32.73|30.53|32.76|30.56|32.79|30.59|32.71|30.51|0
1707462600000|2024-02-09 07:10:00|32.73|30.53|32.7|30.5|32.76|30.56|32.67|30.47|0
1707462900000|2024-02-09 07:15:00|32.69|30.49|32.66|30.46|32.7|30.5|32.61|30.41|0
1707463200000|2024-02-09 07:20:00|32.67|30.47|32.55|30.35|32.67|30.47|32.55|30.35|0
1707463500000|2024-02-09 07:25:00|32.53|30.33|32.52|30.32|32.58|30.38|32.47|30.27|0
1707463800000|2024-02-09 07:30:00|32.55|30.35|32.61|30.41|32.61|30.41|32.52|30.32|0
1707464100000|2024-02-09 07:35:00|32.58|30.38|32.58|30.38|32.61|30.41|32.55|30.35|0
1707464400000|2024-02-09 07:40:00|32.55|30.35|32.61|30.41|32.61|30.41|32.52|30.32|0
1707464700000|2024-02-09 07:45:00|32.58|30.38|32.55|30.35|32.64|30.44|32.52|30.32|0
1707465000000|2024-02-09 07:50:00|32.53|30.33|32.52|30.32|32.55|30.35|32.49|30.29|0
1707465300000|2024-02-09 07:55:00|32.55|30.35|32.42|30.22|32.55|30.35|32.4|30.2|0
1707465600000|2024-02-09 08:00:00|32.43|30.23|32.11|29.91|32.43|30.23|32|29.8|0
1707465900000|2024-02-09 08:05:00|32.14|29.94|32.23|30.03|32.31|30.11|32.13|29.93|0
1707466200000|2024-02-09 08:10:00|32.2|30|32.25|30.05|32.34|30.14|32.2|30|0
1707466500000|2024-02-09 08:15:00|32.27|30.07|32.28|30.08|32.37|30.17|32.25|30.05|0
1707466800000|2024-02-09 08:20:00|32.25|30.05|32.11|29.91|32.28|30.08|32.11|29.91|0
1707467100000|2024-02-09 08:25:00|32.08|29.88|31.85|29.65|32.14|29.94|31.85|29.65|0
1707467400000|2024-02-09 08:30:00|31.82|29.62|31.79|29.59|31.93|29.73|31.79|29.59|0
1707467700000|2024-02-09 08:35:00|31.82|29.62|31.82|29.62|31.85|29.65|31.76|29.56|0
1707468000000|2024-02-09 08:40:00|31.85|29.65|32.07|29.87|32.1|29.9|31.82|29.62|0
1707468300000|2024-02-09 08:45:00|32.1|29.9|32.01|29.81|32.13|29.93|32|29.8|0
1707468600000|2024-02-09 08:50:00|32.04|29.84|31.93|29.73|32.04|29.84|31.93|29.73|0
1707468900000|2024-02-09 08:55:00|31.9|29.7|31.87|29.67|31.98|29.78|31.87|29.67|0
1707469200000|2024-02-09 09:00:00|31.9|29.7|31.95|29.75|32.04|29.84|31.9|29.7|0
1707469500000|2024-02-09 09:05:00|31.98|29.78|32.15|29.95|32.15|29.95|31.98|29.78|0
1707469800000|2024-02-09 09:10:00|32.12|29.92|32.35|30.15|32.38|30.18|32.09|29.89|0
1707470100000|2024-02-09 09:15:00|32.38|30.18|32.26|30.06|32.44|30.24|32.18|29.98|0
1707470400000|2024-02-09 09:20:00|32.29|30.09|32.15|29.95|32.29|30.09|32.15|29.95|0
1707470700000|2024-02-09 09:25:00|32.18|29.98|32.2|30|32.26|30.06|32.15|29.95|0
1707471000000|2024-02-09 09:30:00|32.23|30.03|32.15|29.95|32.29|30.09|32.15|29.95|0
1707471300000|2024-02-09 09:35:00|32.17|29.97|32.12|29.92|32.26|30.06|32.12|29.92|0
1707471600000|2024-02-09 09:40:00|32.14|29.94|32.17|29.97|32.2|30|32.12|29.92|0
1707471900000|2024-02-09 09:45:00|32.2|30|32.14|29.94|32.23|30.03|32.03|29.83|0
1707472200000|2024-02-09 09:50:00|32.13|29.93|32.11|29.91|32.17|29.97|32.05|29.85|0
1707472500000|2024-02-09 09:55:00|32.13|29.93|32.05|29.85|32.14|29.94|32.05|29.85|0
1707472800000|2024-02-09 10:00:00|32.08|29.88|31.94|29.74|32.14|29.94|31.94|29.74|0
1707473100000|2024-02-09 10:05:00|31.95|29.75|31.94|29.74|32.02|29.82|31.91|29.71|0
1707473400000|2024-02-09 10:10:00|31.95|29.75|31.91|29.71|31.99|29.79|31.91|29.71|0
1707473700000|2024-02-09 10:15:00|31.89|29.69|31.75|29.55|31.89|29.69|31.74|29.54|0
1707474000000|2024-02-09 10:20:00|31.76|29.56|31.79|29.59|31.82|29.62|31.73|29.53|0
1707474300000|2024-02-09 10:25:00|31.82|29.62|31.79|29.59|31.85|29.65|31.76|29.56|0
1707474600000|2024-02-09 10:30:00|31.82|29.62|31.82|29.62|31.83|29.63|31.73|29.53|0
1707474900000|2024-02-09 10:35:00|31.79|29.59|31.87|29.67|31.87|29.67|31.79|29.59|0
1707475200000|2024-02-09 10:40:00|31.84|29.64|31.81|29.61|31.84|29.64|31.64|29.44|0
1707475500000|2024-02-09 10:45:00|31.83|29.63|31.76|29.56|31.84|29.64|31.73|29.53|0
1707475800000|2024-02-09 10:50:00|31.74|29.54|31.81|29.61|31.84|29.64|31.74|29.54|0
1707476100000|2024-02-09 10:55:00|31.84|29.64|31.78|29.58|31.87|29.67|31.78|29.58|0
1707476400000|2024-02-09 11:00:00|31.75|29.55|31.98|29.78|31.98|29.78|31.75|29.55|0
1707476700000|2024-02-09 11:05:00|32.01|29.81|31.86|29.66|32.01|29.81|31.86|29.66|0
1707477000000|2024-02-09 11:10:00|31.88|29.68|31.86|29.66|31.94|29.74|31.83|29.63|0
1707477300000|2024-02-09 11:15:00|31.83|29.63|31.83|29.63|31.86|29.66|31.8|29.6|0
1707477600000|2024-02-09 11:20:00|31.85|29.65|31.8|29.6|31.92|29.72|31.8|29.6|0
1707477900000|2024-02-09 11:25:00|31.83|29.63|31.72|29.52|31.87|29.67|31.69|29.49|0
1707478200000|2024-02-09 11:30:00|31.69|29.49|31.66|29.46|31.69|29.49|31.63|29.43|0
1707478500000|2024-02-09 11:35:00|31.63|29.43|31.6|29.4|31.66|29.46|31.57|29.37|0
1707478800000|2024-02-09 11:40:00|31.63|29.43|31.66|29.46|31.67|29.47|31.54|29.34|0
1707479100000|2024-02-09 11:45:00|31.63|29.43|31.71|29.51|31.8|29.6|31.63|29.43|0
1707479400000|2024-02-09 11:50:00|31.74|29.54|31.79|29.59|31.82|29.62|31.73|29.53|0
1707479700000|2024-02-09 11:55:00|31.78|29.58|31.65|29.45|31.79|29.59|31.62|29.42|0
1707480000000|2024-02-09 12:00:00|31.64|29.44|31.43|29.23|31.65|29.45|31.37|29.17|0
1707480300000|2024-02-09 12:05:00|31.45|29.25|31.51|29.31|31.57|29.37|31.43|29.23|0
1707480600000|2024-02-09 12:10:00|31.52|29.32|31.48|29.28|31.54|29.34|31.45|29.25|0
1707480900000|2024-02-09 12:15:00|31.45|29.25|31.51|29.31|31.53|29.33|31.45|29.25|0
1707481200000|2024-02-09 12:20:00|31.48|29.28|31.36|29.16|31.48|29.28|31.31|29.11|0
1707481500000|2024-02-09 12:25:00|31.38|29.18|31.42|29.22|31.45|29.25|31.36|29.16|0
1707481800000|2024-02-09 12:30:00|31.45|29.25|31.36|29.16|31.47|29.27|31.36|29.16|0
1707482100000|2024-02-09 12:35:00|31.39|29.19|31.39|29.19|31.44|29.24|31.36|29.16|0
1707482400000|2024-02-09 12:40:00|31.42|29.22|31.33|29.13|31.44|29.24|31.3|29.1|0
1707482700000|2024-02-09 12:45:00|31.3|29.1|31.27|29.07|31.33|29.13|31.27|29.07|0
1707483000000|2024-02-09 12:50:00|31.3|29.1|31.38|29.18|31.41|29.21|31.27|29.07|0
1707483300000|2024-02-09 12:55:00|31.4|29.2|31.47|29.27|31.47|29.27|31.38|29.18|0
1707483600000|2024-02-09 13:00:00|31.45|29.25|31.38|29.18|31.52|29.32|31.33|29.13|0
1707483900000|2024-02-09 13:05:00|31.4|29.2|31.46|29.26|31.49|29.29|31.33|29.13|0
1707484200000|2024-02-09 13:10:00|31.44|29.24|31.44|29.24|31.46|29.26|31.38|29.18|0
1707484500000|2024-02-09 13:15:00|31.43|29.23|31.38|29.18|31.43|29.23|31.38|29.18|0
1707484800000|2024-02-09 13:20:00|31.36|29.16|31.43|29.23|31.43|29.23|31.32|29.12|0
1707485100000|2024-02-09 13:25:00|31.4|29.2|31.43|29.23|31.46|29.26|31.38|29.18|0
1707485400000|2024-02-09 13:30:00|31.46|29.26|30.38|28.18|31.66|29.46|29.52|27.32|0
1707485700000|2024-02-09 13:35:00|30.35|28.15|31.64|29.44|32.14|29.94|30.03|27.83|0
1707486000000|2024-02-09 13:40:00|31.61|29.41|31.86|29.66|32.25|30.05|31.61|29.41|0
1707486300000|2024-02-09 13:45:00|31.89|29.69|32.02|29.82|32.25|30.05|31.88|29.68|0
1707486600000|2024-02-09 13:50:00|32|29.8|32.15|29.95|32.31|30.11|32|29.8|0
1707486900000|2024-02-09 13:55:00|32.14|29.94|32.3|30.1|32.3|30.1|32.08|29.88|0
1707487200000|2024-02-09 14:00:00|32.42|30.22|32.59|30.39|32.73|30.53|32.42|30.22|0
1707487500000|2024-02-09 14:05:00|32.56|30.36|32.56|30.36|32.73|30.53|32.5|30.3|0
1707487800000|2024-02-09 14:10:00|32.53|30.33|32.41|30.21|32.56|30.36|32.27|30.07|0
1707488100000|2024-02-09 14:15:00|32.44|30.24|32.55|30.35|32.56|30.36|32.44|30.24|0
1707488400000|2024-02-09 14:20:00|32.58|30.38|33.01|30.81|33.04|30.84|32.55|30.35|0
1707488700000|2024-02-09 14:25:00|33.04|30.84|33.48|31.28|33.62|31.42|33.01|30.81|0
1707489000000|2024-02-09 14:30:00|33.42|31.22|33.27|31.07|33.86|31.66|33.13|30.93|0
1707489300000|2024-02-09 14:35:00|33.21|31.01|33.3|31.1|33.47|31.27|33.04|30.84|0
1707489600000|2024-02-09 14:40:00|33.27|31.07|33.06|30.86|33.41|31.21|33.06|30.86|0
1707489900000|2024-02-09 14:45:00|33.04|30.84|32.08|29.88|33.21|31.01|32.02|29.82|0
1707490200000|2024-02-09 14:50:00|32.02|29.82|32.02|29.82|32.42|30.22|31.96|29.76|0
1707490500000|2024-02-09 14:55:00|31.88|29.68|31.56|29.36|32.13|29.93|31.56|29.36|0
1707490800000|2024-02-09 15:00:00|31.48|29.28|31.53|29.33|31.96|29.76|31.37|29.17|0
1707491100000|2024-02-09 15:05:00|31.56|29.36|31.48|29.28|31.79|29.59|31.39|29.19|0
1707491400000|2024-02-09 15:10:00|31.45|29.25|31.64|29.44|31.79|29.59|31.45|29.25|0
1707491700000|2024-02-09 15:15:00|31.62|29.42|31.64|29.44|31.67|29.47|31.25|29.05|0
1707492000000|2024-02-09 15:20:00|31.67|29.47|32.83|30.63|33.06|30.86|31.59|29.39|0
1707492300000|2024-02-09 15:25:00|32.86|30.66|32.68|30.48|32.94|30.74|32.67|30.47|0
1707492600000|2024-02-09 15:30:00|32.65|30.45|32.54|30.34|32.8|30.6|32.4|30.2|0
1707492900000|2024-02-09 15:35:00|32.48|30.28|32.81|30.61|32.89|30.69|32.31|30.11|0
1707493200000|2024-02-09 15:40:00|32.78|30.58|32.8|30.6|32.92|30.72|32.63|30.43|0
1707493500000|2024-02-09 15:45:00|32.78|30.58|32.66|30.46|32.78|30.58|32.58|30.38|0
1707493800000|2024-02-09 15:50:00|32.63|30.43|32.69|30.49|32.74|30.54|32.55|30.35|0
1707494100000|2024-02-09 15:55:00|32.66|30.46|32.6|30.4|32.92|30.72|32.57|30.37|0
1707494400000|2024-02-09 16:00:00|32.57|30.37|32.46|30.26|32.76|30.56|32.43|30.23|0
1707494700000|2024-02-09 16:05:00|32.51|30.31|32.57|30.37|32.63|30.43|32.34|30.14|0
1707495000000|2024-02-09 16:10:00|32.6|30.4|32.45|30.25|32.6|30.4|32.31|30.11|0
1707495300000|2024-02-09 16:15:00|32.43|30.23|32.6|30.4|32.71|30.51|32.37|30.17|0
1707495600000|2024-02-09 16:20:00|32.62|30.42|32.76|30.56|32.79|30.59|32.48|30.28|0
1707495900000|2024-02-09 16:25:00|32.79|30.59|32.85|30.65|32.99|30.79|32.74|30.54|0
1707496200000|2024-02-09 16:30:00|32.82|30.62|33.02|30.82|33.05|30.85|32.76|30.56|0
1707496500000|2024-02-09 16:35:00|33.05|30.85|33.05|30.85|33.31|31.11|32.99|30.79|0
1707496800000|2024-02-09 16:40:00|33.08|30.88|32.9|30.7|33.08|30.88|32.82|30.62|0
1707497100000|2024-02-09 16:45:00|32.87|30.67|32.76|30.56|32.93|30.73|32.67|30.47|0
1707497400000|2024-02-09 16:50:00|32.73|30.53|32.99|30.79|33.13|30.93|32.7|30.5|0
1707497700000|2024-02-09 16:55:00|33.01|30.81|33.01|30.81|33.04|30.84|32.81|30.61|0
1707498000000|2024-02-09 17:00:00|32.98|30.78|33.1|30.9|33.16|30.96|32.96|30.76|0
1707498300000|2024-02-09 17:05:00|33.13|30.93|33.01|30.81|33.24|31.04|32.95|30.75|0
1707498600000|2024-02-09 17:10:00|32.98|30.78|32.87|30.67|33.07|30.87|32.81|30.61|0
1707498900000|2024-02-09 17:15:00|32.89|30.69|33.01|30.81|33.01|30.81|32.81|30.61|0
1707499200000|2024-02-09 17:20:00|32.98|30.78|32.72|30.52|33.01|30.81|32.72|30.52|0
1707499500000|2024-02-09 17:25:00|32.69|30.49|32.41|30.21|32.71|30.51|32.38|30.18|0
1707499800000|2024-02-09 17:30:00|32.38|30.18|32.35|30.15|32.52|30.32|32.26|30.06|0
1707500100000|2024-02-09 17:35:00|32.38|30.18|32.54|30.34|32.63|30.43|32.35|30.15|0
1707500400000|2024-02-09 17:40:00|32.52|30.32|32.23|30.03|32.52|30.32|32.23|30.03|0
1707500700000|2024-02-09 17:45:00|32.26|30.06|32.17|29.97|32.37|30.17|32.15|29.95|0
1707501000000|2024-02-09 17:50:00|32.15|29.95|32.1|29.9|32.31|30.11|32.03|29.83|0
1707501300000|2024-02-09 17:55:00|32.12|29.92|32|29.8|32.17|29.97|31.98|29.78|0
1707501600000|2024-02-09 18:00:00|31.98|29.78|31.99|29.79|32.09|29.89|31.92|29.72|0
1707501900000|2024-02-09 18:05:00|32|29.8|32.06|29.86|32.17|29.97|31.97|29.77|0
1707502200000|2024-02-09 18:10:00|32.02|29.82|32.03|29.83|32.06|29.86|31.86|29.66|0
1707502500000|2024-02-09 18:15:00|32|29.8|32.03|29.83|32.17|29.97|32|29.8|0
1707502800000|2024-02-09 18:20:00|32|29.8|31.86|29.66|32|29.8|31.83|29.63|0
1707503100000|2024-02-09 18:25:00|31.84|29.64|31.66|29.46|31.94|29.74|31.61|29.41|0
1707503400000|2024-02-09 18:30:00|31.63|29.43|31.52|29.32|31.72|29.52|31.47|29.27|0
1707503700000|2024-02-09 18:35:00|31.55|29.35|31.69|29.49|31.74|29.54|31.55|29.35|0
1707504000000|2024-02-09 18:40:00|31.66|29.46|31.69|29.49|32.97|30.77|31.65|29.45|0
1707504300000|2024-02-09 18:45:00|31.71|29.51|31.62|29.42|31.71|29.51|31.57|29.37|0
1707504600000|2024-02-09 18:50:00|31.65|29.45|31.65|29.45|31.81|29.61|31.57|29.37|0
1707504900000|2024-02-09 18:55:00|31.68|29.48|31.56|29.36|31.7|29.5|31.51|29.31|0
1707505200000|2024-02-09 19:00:00|31.59|29.39|31.4|29.2|31.62|29.42|31.37|29.17|0
1707505500000|2024-02-09 19:05:00|31.42|29.22|31.56|29.36|31.59|29.39|31.4|29.2|0
1707505800000|2024-02-09 19:10:00|31.53|29.33|31.34|29.14|31.53|29.33|31.34|29.14|0
1707506100000|2024-02-09 19:15:00|31.37|29.17|31.31|29.11|31.45|29.25|31.25|29.05|0
1707506400000|2024-02-09 19:20:00|31.28|29.08|31.25|29.05|31.34|29.14|31.17|28.97|0
1707506700000|2024-02-09 19:25:00|31.23|29.03|31.17|28.97|31.23|29.03|31.09|28.89|0
1707507000000|2024-02-09 19:30:00|31.14|28.94|31.06|28.86|31.14|28.94|31.03|28.83|0
1707507300000|2024-02-09 19:35:00|31.05|28.85|31|28.8|31.14|28.94|30.98|28.78|0
1707507600000|2024-02-09 19:40:00|30.98|28.78|31.34|29.14|31.48|29.28|30.65|28.45|0
1707507900000|2024-02-09 19:45:00|31.37|29.17|31.53|29.33|31.53|29.33|31.26|29.06|0
1707508200000|2024-02-09 19:50:00|31.5|29.3|31.53|29.33|31.61|29.41|31.42|29.22|0
1707508500000|2024-02-09 19:55:00|31.56|29.36|31.64|29.44|31.69|29.49|31.56|29.36|0
1707508800000|2024-02-09 20:00:00|31.61|29.41|32.05|29.85|32.16|29.96|31.61|29.41|0
1707509100000|2024-02-09 20:05:00|32.08|29.88|31.94|29.74|32.16|29.96|31.94|29.74|0
1707509400000|2024-02-09 20:10:00|31.91|29.71|31.83|29.63|31.97|29.77|31.77|29.57|0
1707509700000|2024-02-09 20:15:00|31.84|29.64|31.72|29.52|31.88|29.68|31.61|29.41|0
1707510000000|2024-02-09 20:20:00|31.69|29.49|31.77|29.57|31.88|29.68|31.65|29.45|0
1707510300000|2024-02-09 20:25:00|31.74|29.54|31.85|29.65|31.96|29.76|31.74|29.54|0
1707510600000|2024-02-09 20:30:00|31.88|29.68|32.07|29.87|32.16|29.96|31.85|29.65|0
1707510900000|2024-02-09 20:35:00|32.09|29.89|32.04|29.84|32.1|29.9|31.9|29.7|0
1707511200000|2024-02-09 20:40:00|32.02|29.82|32.18|29.98|32.18|29.98|31.9|29.7|0
1707511500000|2024-02-09 20:45:00|32.21|30.01|32.24|30.04|32.24|30.04|32.07|29.87|0
1707511800000|2024-02-09 20:50:00|32.26|30.06|31.96|29.76|32.26|30.06|31.79|29.59|0
1707512100000|2024-02-09 20:55:00|31.82|29.62|31.76|29.56|31.93|29.73|31.57|29.37|0
1707512400000|2024-02-09 21:00:00|31.79|29.59|31.87|29.67|31.93|29.73|31.68|29.48|0
1707512700000|2024-02-09 21:05:00|31.84|29.64|31.78|29.58|31.95|29.75|31.78|29.58|0
1707513000000|2024-02-09 21:10:00|31.81|29.61|31.88|29.68|31.88|29.68|31.78|29.58|0
1707700800000|2024-02-12 01:20:00|31.43|29.23|31.4|29.2|31.43|29.23|31.4|29.2|0
1707701100000|2024-02-12 01:25:00|31.43|29.23|31.43|29.23|31.43|29.23|31.43|29.23|0
1707701400000|2024-02-12 01:30:00|31.41|29.21|31.42|29.22|31.42|29.22|31.4|29.2|0
1707701700000|2024-02-12 01:35:00|31.4|29.2|31.41|29.21|31.45|29.25|31.4|29.2|0
1707702000000|2024-02-12 01:40:00|31.4|29.2|31.45|29.25|31.45|29.25|31.4|29.2|0
1707702300000|2024-02-12 01:45:00|31.48|29.28|31.5|29.3|31.5|29.3|31.45|29.25|0
1707702600000|2024-02-12 01:50:00|31.48|29.28|31.53|29.33|31.53|29.33|31.48|29.28|0
1707702900000|2024-02-12 01:55:00|31.5|29.3|31.5|29.3|31.5|29.3|31.47|29.27|0
1707703200000|2024-02-12 02:00:00|31.47|29.27|31.55|29.35|31.61|29.41|31.47|29.27|0
1707703500000|2024-02-12 02:05:00|31.53|29.33|31.55|29.35|31.55|29.35|31.5|29.3|0
1707703800000|2024-02-12 02:10:00|31.52|29.32|31.55|29.35|31.55|29.35|31.52|29.32|0
1707704400000|2024-02-12 02:20:00|31.58|29.38|31.55|29.35|31.58|29.38|31.52|29.32|0
1707704700000|2024-02-12 02:25:00|31.58|29.38|31.55|29.35|31.6|29.4|31.55|29.35|0
1707705000000|2024-02-12 02:30:00|31.52|29.32|31.52|29.32|31.55|29.35|31.52|29.32|0
1707705300000|2024-02-12 02:35:00|31.49|29.29|31.52|29.32|31.52|29.32|31.49|29.29|0
1707705600000|2024-02-12 02:40:00|31.54|29.34|31.52|29.32|31.54|29.34|31.52|29.32|0
1707705900000|2024-02-12 02:45:00|31.51|29.31|31.51|29.31|31.54|29.34|31.51|29.31|0
1707706500000|2024-02-12 02:55:00|31.54|29.34|31.54|29.34|31.57|29.37|31.51|29.31|0
1707706800000|2024-02-12 03:00:00|31.51|29.31|31.48|29.28|31.51|29.31|31.48|29.28|0
1707707100000|2024-02-12 03:05:00|31.51|29.31|31.48|29.28|31.51|29.31|31.48|29.28|0
1707707400000|2024-02-12 03:10:00|31.5|29.3|31.51|29.31|31.51|29.31|31.48|29.28|0
1707707700000|2024-02-12 03:15:00|31.48|29.28|31.48|29.28|31.48|29.28|31.45|29.25|0
1707708000000|2024-02-12 03:20:00|31.51|29.31|31.5|29.3|31.51|29.31|31.48|29.28|0
1707708300000|2024-02-12 03:25:00|31.48|29.28|31.48|29.28|31.48|29.28|31.48|29.28|0
1707708600000|2024-02-12 03:30:00|31.5|29.3|31.58|29.38|31.58|29.38|31.5|29.3|0
1707708900000|2024-02-12 03:35:00|31.56|29.36|31.58|29.38|31.58|29.38|31.53|29.33|0
1707709200000|2024-02-12 03:40:00|31.57|29.37|31.55|29.35|31.58|29.38|31.54|29.34|0
1707709500000|2024-02-12 03:45:00|31.58|29.38|31.58|29.38|31.58|29.38|31.58|29.38|0
1707709800000|2024-02-12 03:50:00|31.61|29.41|31.58|29.38|31.61|29.41|31.58|29.38|0
1707710100000|2024-02-12 03:55:00|31.55|29.35|31.55|29.35|31.55|29.35|31.55|29.35|0
1707710400000|2024-02-12 04:00:00|31.52|29.32|31.52|29.32|31.55|29.35|31.52|29.32|0
1707710700000|2024-02-12 04:05:00|31.49|29.29|31.41|29.21|31.49|29.29|31.41|29.21|0
1707711000000|2024-02-12 04:10:00|31.44|29.24|31.41|29.21|31.44|29.24|31.41|29.21|0
1707711300000|2024-02-12 04:15:00|31.38|29.18|31.41|29.21|31.44|29.24|31.38|29.18|0
1707711600000|2024-02-12 04:20:00|31.38|29.18|31.38|29.18|31.41|29.21|31.38|29.18|0
1707711900000|2024-02-12 04:25:00|31.41|29.21|31.49|29.29|31.49|29.29|31.4|29.2|0
1707712200000|2024-02-12 04:30:00|31.51|29.31|31.51|29.31|31.54|29.34|31.49|29.29|0
1707712500000|2024-02-12 04:35:00|31.49|29.29|31.57|29.37|31.57|29.37|31.49|29.29|0
1707712800000|2024-02-12 04:40:00|31.59|29.39|31.59|29.39|31.62|29.42|31.59|29.39|0
1707713100000|2024-02-12 04:45:00|31.62|29.42|31.59|29.39|31.65|29.45|31.59|29.39|0
1707713400000|2024-02-12 04:50:00|31.62|29.42|31.65|29.45|31.65|29.45|31.62|29.42|0
1707713700000|2024-02-12 04:55:00|31.64|29.44|31.67|29.47|31.7|29.5|31.64|29.44|0
1707714000000|2024-02-12 05:00:00|31.7|29.5|31.62|29.42|31.7|29.5|31.62|29.42|0
1707714300000|2024-02-12 05:05:00|31.61|29.41|31.64|29.44|31.64|29.44|31.61|29.41|0
1707714600000|2024-02-12 05:10:00|31.67|29.47|31.64|29.44|31.67|29.47|31.64|29.44|0
1707714900000|2024-02-12 05:15:00|31.61|29.41|31.64|29.44|31.64|29.44|31.61|29.41|0
1707715200000|2024-02-12 05:20:00|31.61|29.41|31.64|29.44|31.64|29.44|31.61|29.41|0
1707715500000|2024-02-12 05:25:00|31.62|29.42|31.64|29.44|31.64|29.44|31.61|29.41|0
1707715800000|2024-02-12 05:30:00|31.66|29.46|32.27|30.07|32.27|30.07|31.64|29.44|0
1707716100000|2024-02-12 05:35:00|32.3|30.1|32.3|30.1|32.3|30.1|32.3|30.1|0
1707716400000|2024-02-12 05:40:00|32.27|30.07|32.27|30.07|32.3|30.1|32.27|30.07|0
1707716700000|2024-02-12 05:45:00|32.3|30.1|32.32|30.12|32.32|30.12|32.29|30.09|0
1707717000000|2024-02-12 05:50:00|32.35|30.15|32.35|30.15|32.35|30.15|32.32|30.12|0
1707717300000|2024-02-12 05:55:00|32.33|30.13|32.32|30.12|32.33|30.13|32.29|30.09|0
1707717900000|2024-02-12 06:05:00|32.35|30.15|32.29|30.09|32.35|30.15|32.26|30.06|0
1707718200000|2024-02-12 06:10:00|32.32|30.12|32.29|30.09|32.32|30.12|32.29|30.09|0
1707718500000|2024-02-12 06:15:00|32.26|30.06|32.29|30.09|32.31|30.11|32.26|30.06|0
1707718800000|2024-02-12 06:20:00|32.31|30.11|32.34|30.14|32.37|30.17|32.31|30.11|0
1707719100000|2024-02-12 06:25:00|32.31|30.11|32.25|30.05|32.31|30.11|32.23|30.03|0
1707719400000|2024-02-12 06:30:00|32.27|30.07|32.28|30.08|32.28|30.08|32.25|30.05|0
1707719700000|2024-02-12 06:35:00|32.31|30.11|32.31|30.11|32.31|30.11|32.28|30.08|0
1707720000000|2024-02-12 06:40:00|32.28|30.08|32.19|29.99|32.28|30.08|32.19|29.99|0
1707720300000|2024-02-12 06:45:00|32.22|30.02|32.22|30.02|32.25|30.05|32.22|30.02|0
1707720600000|2024-02-12 06:50:00|32.25|30.05|32.22|30.02|32.25|30.05|32.19|29.99|0
1707720900000|2024-02-12 06:55:00|32.25|30.05|32.27|30.07|32.3|30.1|32.25|30.05|0
1707721200000|2024-02-12 07:00:00|32.29|30.09|32.22|30.02|32.3|30.1|32.22|30.02|0
1707721500000|2024-02-12 07:05:00|32.2|30|32.16|29.96|32.24|30.04|32.16|29.96|0
1707721800000|2024-02-12 07:10:00|32.19|29.99|32.13|29.93|32.19|29.99|32.1|29.9|0
1707722100000|2024-02-12 07:15:00|32.1|29.9|32.16|29.96|32.19|29.99|32.1|29.9|0
1707722400000|2024-02-12 07:20:00|32.13|29.93|31.99|29.79|32.13|29.93|31.99|29.79|0
1707722700000|2024-02-12 07:25:00|32.02|29.82|32.01|29.81|32.1|29.9|31.88|29.68|0
1707723000000|2024-02-12 07:30:00|31.99|29.79|32.1|29.9|32.1|29.9|31.99|29.79|0
1707723300000|2024-02-12 07:35:00|32.11|29.91|32.12|29.92|32.15|29.95|32.07|29.87|0
1707723600000|2024-02-12 07:40:00|32.15|29.95|32.15|29.95|32.15|29.95|32.09|29.89|0
1707723900000|2024-02-12 07:45:00|32.14|29.94|32.06|29.86|32.14|29.94|32.04|29.84|0
1707724200000|2024-02-12 07:50:00|32.05|29.85|32.04|29.84|32.09|29.89|31.98|29.78|0
1707724500000|2024-02-12 07:55:00|32.02|29.82|32.15|29.95|32.15|29.95|31.98|29.78|0
1707724800000|2024-02-12 08:00:00|32.17|29.97|32.09|29.89|32.17|29.97|32.06|29.86|0
1707725100000|2024-02-12 08:05:00|32.06|29.86|32.09|29.89|32.12|29.92|32|29.8|0
1707725400000|2024-02-12 08:10:00|32.07|29.87|32.14|29.94|32.14|29.94|32|29.8|0
1707725700000|2024-02-12 08:15:00|32.11|29.91|32.06|29.86|32.2|30|32.06|29.86|0
1707726000000|2024-02-12 08:20:00|32.03|29.83|32.14|29.94|32.17|29.97|32.03|29.83|0
1707726300000|2024-02-12 08:25:00|32.11|29.91|32|29.8|32.14|29.94|31.94|29.74|0
1707726600000|2024-02-12 08:30:00|31.97|29.77|31.91|29.71|32.03|29.83|31.89|29.69|0
1707726900000|2024-02-12 08:35:00|31.94|29.74|32.13|29.93|32.19|29.99|31.94|29.74|0
1707727200000|2024-02-12 08:40:00|32.11|29.91|32.08|29.88|32.13|29.93|32.02|29.82|0
1707727500000|2024-02-12 08:45:00|32.05|29.85|32.19|29.99|32.22|30.02|32.02|29.82|0
1707727800000|2024-02-12 08:50:00|32.16|29.96|32.16|29.96|32.19|29.99|32.1|29.9|0
1707728100000|2024-02-12 08:55:00|32.19|29.99|32.27|30.07|32.27|30.07|32.16|29.96|0
1707728400000|2024-02-12 09:00:00|32.3|30.1|32.16|29.96|32.3|30.1|32.16|29.96|0
1707728700000|2024-02-12 09:05:00|32.13|29.93|32.07|29.87|32.21|30.01|32.07|29.87|0
1707729000000|2024-02-12 09:10:00|32.1|29.9|32.12|29.92|32.15|29.95|31.99|29.79|0
1707729300000|2024-02-12 09:15:00|32.1|29.9|31.98|29.78|32.12|29.92|31.98|29.78|0
1707729600000|2024-02-12 09:20:00|31.96|29.76|32.01|29.81|32.04|29.84|31.96|29.76|0
1707729900000|2024-02-12 09:25:00|32.04|29.84|31.9|29.7|32.09|29.89|31.61|29.41|0
1707730200000|2024-02-12 09:30:00|31.91|29.71|31.87|29.67|31.92|29.72|31.87|29.67|0
1707730500000|2024-02-12 09:35:00|31.84|29.64|31.89|29.69|31.89|29.69|31.84|29.64|0
1707730800000|2024-02-12 09:40:00|31.86|29.66|31.81|29.61|31.89|29.69|31.81|29.61|0
1707731100000|2024-02-12 09:45:00|31.78|29.58|31.83|29.63|31.86|29.66|31.78|29.58|0
1707731400000|2024-02-12 09:50:00|31.85|29.65|31.94|29.74|31.94|29.74|31.85|29.65|0
1707731700000|2024-02-12 09:55:00|31.97|29.77|31.91|29.71|31.97|29.77|31.91|29.71|0
1707732000000|2024-02-12 10:00:00|31.83|29.63|31.83|29.63|31.91|29.71|31.8|29.6|0
1707732300000|2024-02-12 10:05:00|31.86|29.66|31.91|29.71|32|29.8|31.86|29.66|0
1707732600000|2024-02-12 10:10:00|31.88|29.68|31.69|29.49|31.88|29.68|31.66|29.46|0
1707732900000|2024-02-12 10:15:00|31.72|29.52|31.88|29.68|31.88|29.68|31.72|29.52|0
1707733200000|2024-02-12 10:20:00|31.91|29.71|31.85|29.65|31.91|29.71|31.85|29.65|0
1707733500000|2024-02-12 10:25:00|31.88|29.68|31.82|29.62|31.94|29.74|31.82|29.62|0
1707733800000|2024-02-12 10:30:00|31.81|29.61|31.82|29.62|31.85|29.65|31.79|29.59|0
1707734100000|2024-02-12 10:35:00|31.85|29.65|31.79|29.59|31.88|29.68|31.79|29.59|0
1707734400000|2024-02-12 10:40:00|31.78|29.58|31.79|29.59|31.82|29.62|31.76|29.56|0
1707734700000|2024-02-12 10:45:00|31.82|29.62|31.82|29.62|31.85|29.65|31.76|29.56|0
1707735000000|2024-02-12 10:50:00|31.85|29.65|31.82|29.62|31.89|29.69|31.79|29.59|0
1707735300000|2024-02-12 10:55:00|31.84|29.64|31.79|29.59|31.84|29.64|31.76|29.56|0
1707735600000|2024-02-12 11:00:00|31.81|29.61|31.81|29.61|31.84|29.64|31.79|29.59|0
1707735900000|2024-02-12 11:05:00|31.84|29.64|31.87|29.67|31.87|29.67|31.81|29.61|0
1707736200000|2024-02-12 11:10:00|31.9|29.7|31.78|29.58|31.9|29.7|31.76|29.56|0
1707736500000|2024-02-12 11:15:00|31.81|29.61|31.62|29.42|31.81|29.61|31.59|29.39|0
1707736800000|2024-02-12 11:20:00|31.64|29.44|31.61|29.41|31.67|29.47|31.59|29.39|0
1707737100000|2024-02-12 11:25:00|31.64|29.44|31.75|29.55|31.75|29.55|31.64|29.44|0
1707737400000|2024-02-12 11:30:00|31.72|29.52|31.72|29.52|31.72|29.52|31.67|29.47|0
1707737700000|2024-02-12 11:35:00|31.75|29.55|31.8|29.6|31.86|29.66|31.72|29.52|0
1707738000000|2024-02-12 11:40:00|31.83|29.63|31.72|29.52|31.83|29.63|31.72|29.52|0
1707738300000|2024-02-12 11:45:00|31.75|29.55|31.8|29.6|31.8|29.6|31.72|29.52|0
1707738600000|2024-02-12 11:50:00|31.77|29.57|31.74|29.54|31.8|29.6|31.72|29.52|0
1707738900000|2024-02-12 11:55:00|31.73|29.53|31.74|29.54|31.77|29.57|31.72|29.52|0
1707739200000|2024-02-12 12:00:00|31.72|29.52|31.82|29.62|31.88|29.68|31.63|29.43|0
1707739500000|2024-02-12 12:05:00|31.8|29.6|31.77|29.57|31.85|29.65|31.74|29.54|0
1707739800000|2024-02-12 12:10:00|31.74|29.54|31.79|29.59|31.82|29.62|31.74|29.54|0
1707740100000|2024-02-12 12:15:00|31.77|29.57|31.79|29.59|31.82|29.62|31.77|29.57|0
1707740400000|2024-02-12 12:20:00|31.83|29.63|31.85|29.65|31.87|29.67|31.79|29.59|0
1707740700000|2024-02-12 12:25:00|31.82|29.62|31.87|29.67|31.87|29.67|31.79|29.59|0
1707741000000|2024-02-12 12:30:00|31.9|29.7|31.87|29.67|31.93|29.73|31.84|29.64|0
1707741300000|2024-02-12 12:35:00|31.9|29.7|31.9|29.7|31.9|29.7|31.84|29.64|0
1707741600000|2024-02-12 12:40:00|31.87|29.67|31.84|29.64|31.87|29.67|31.81|29.61|0
1707741900000|2024-02-12 12:45:00|31.81|29.61|31.84|29.64|31.87|29.67|31.81|29.61|0
1707742200000|2024-02-12 12:50:00|31.87|29.67|31.84|29.64|31.87|29.67|31.81|29.61|0
1707742500000|2024-02-12 12:55:00|31.85|29.65|31.78|29.58|31.89|29.69|31.78|29.58|0
1707742800000|2024-02-12 13:00:00|31.81|29.61|31.81|29.61|31.89|29.69|31.81|29.61|0
1707743100000|2024-02-12 13:05:00|31.84|29.64|31.7|29.5|31.86|29.66|31.7|29.5|0
1707743400000|2024-02-12 13:10:00|31.67|29.47|31.69|29.49|31.7|29.5|31.64|29.44|0
1707743700000|2024-02-12 13:15:00|31.72|29.52|31.83|29.63|31.83|29.63|31.72|29.52|0
1707744000000|2024-02-12 13:20:00|31.8|29.6|31.8|29.6|31.86|29.66|31.77|29.57|0
1707744300000|2024-02-12 13:25:00|31.83|29.63|31.88|29.68|31.88|29.68|31.77|29.57|0
1707744600000|2024-02-12 13:30:00|31.86|29.66|31.94|29.74|32.05|29.85|31.86|29.66|0
1707744900000|2024-02-12 13:35:00|31.97|29.77|31.99|29.79|32.04|29.84|31.97|29.77|0
1707745200000|2024-02-12 13:40:00|32.02|29.82|31.99|29.79|32.05|29.85|31.91|29.71|0
1707745500000|2024-02-12 13:45:00|32.02|29.82|31.99|29.79|32.05|29.85|31.99|29.79|0
1707745800000|2024-02-12 13:50:00|32.02|29.82|32.04|29.84|32.07|29.87|31.99|29.79|0
1707746100000|2024-02-12 13:55:00|32.02|29.82|32.04|29.84|32.07|29.87|31.9|29.7|0
1707746400000|2024-02-12 14:00:00|31.99|29.79|31.96|29.76|32.07|29.87|31.96|29.76|0
1707746700000|2024-02-12 14:05:00|31.93|29.73|32.04|29.84|32.04|29.84|31.93|29.73|0
1707747000000|2024-02-12 14:10:00|32.01|29.81|32.15|29.95|32.18|29.98|32.01|29.81|0
1707747300000|2024-02-12 14:15:00|32.12|29.92|32.15|29.95|32.23|30.03|32.11|29.91|0
1707747600000|2024-02-12 14:20:00|32.12|29.92|32.06|29.86|32.15|29.95|32.04|29.84|0
1707747900000|2024-02-12 14:25:00|32.09|29.89|31.87|29.67|32.09|29.89|31.87|29.67|0
1707748200000|2024-02-12 14:30:00|31.81|29.61|31.73|29.53|31.87|29.67|31.59|29.39|0
1707748500000|2024-02-12 14:35:00|31.76|29.56|31.73|29.53|31.76|29.56|31.59|29.39|0
1707748800000|2024-02-12 14:40:00|31.7|29.5|31.7|29.5|31.81|29.61|31.64|29.44|0
1707749100000|2024-02-12 14:45:00|31.73|29.53|31.81|29.61|31.86|29.66|31.7|29.5|0
1707749400000|2024-02-12 14:50:00|31.78|29.58|31.67|29.47|31.83|29.63|31.61|29.41|0
1707749700000|2024-02-12 14:55:00|31.69|29.49|31.61|29.41|31.69|29.49|31.58|29.38|0
1707750000000|2024-02-12 15:00:00|31.58|29.38|31.72|29.52|31.83|29.63|31.58|29.38|0
1707750300000|2024-02-12 15:05:00|31.75|29.55|31.77|29.57|31.97|29.77|31.75|29.55|0
1707750600000|2024-02-12 15:10:00|31.75|29.55|31.88|29.68|31.94|29.74|31.75|29.55|0
1707750900000|2024-02-12 15:15:00|31.91|29.71|31.85|29.65|32.02|29.82|31.83|29.63|0
1707751200000|2024-02-12 15:20:00|31.88|29.68|31.82|29.62|31.94|29.74|31.77|29.57|0
1707751500000|2024-02-12 15:25:00|31.8|29.6|32|29.8|32.03|29.83|31.71|29.51|0
1707751800000|2024-02-12 15:30:00|31.97|29.77|31.81|29.61|32|29.8|31.72|29.52|0
1707752100000|2024-02-12 15:35:00|31.83|29.63|31.78|29.58|31.92|29.72|31.78|29.58|0
1707752400000|2024-02-12 15:40:00|31.72|29.52|31.98|29.78|32.21|30.01|31.72|29.52|0
1707752700000|2024-02-12 15:45:00|32.01|29.81|31.82|29.62|32.04|29.84|31.79|29.59|0
1707753000000|2024-02-12 15:50:00|31.8|29.6|31.54|29.34|31.87|29.67|31.51|29.31|0
1707753300000|2024-02-12 15:55:00|31.51|29.31|31.51|29.31|31.62|29.42|31.48|29.28|0
1707753600000|2024-02-12 16:00:00|31.48|29.28|31.55|29.35|31.76|29.56|31.46|29.26|0
1707753900000|2024-02-12 16:05:00|31.54|29.34|31.32|29.12|31.59|29.39|31.29|29.09|0
1707754200000|2024-02-12 16:10:00|31.29|29.09|31.43|29.23|31.54|29.34|31.29|29.09|0
1707754500000|2024-02-12 16:15:00|31.4|29.2|31.13|28.93|31.45|29.25|31.07|28.87|0
1707754800000|2024-02-12 16:20:00|31.15|28.95|31.54|29.34|31.54|29.34|30.72|28.52|0
1707755100000|2024-02-12 16:25:00|31.51|29.31|31.35|29.15|31.59|29.39|31.29|29.09|0
1707755400000|2024-02-12 16:30:00|31.32|29.12|31.49|29.29|31.52|29.32|30.7|28.5|0
1707755700000|2024-02-12 16:35:00|31.54|29.34|31.73|29.53|31.76|29.56|31.49|29.29|0
1707756000000|2024-02-12 16:40:00|31.68|29.48|31.67|29.47|31.73|29.53|31.62|29.42|0
1707756300000|2024-02-12 16:45:00|31.66|29.46|32|29.8|32|29.8|31.51|29.31|0
1707756600000|2024-02-12 16:50:00|31.96|29.76|31.67|29.47|31.96|29.76|31.67|29.47|0
1707756900000|2024-02-12 16:55:00|31.64|29.44|31.64|29.44|31.78|29.58|31.56|29.36|0
1707757200000|2024-02-12 17:00:00|31.62|29.42|31.7|29.5|31.97|29.77|31.62|29.42|0
1707757500000|2024-02-12 17:05:00|31.67|29.47|31.69|29.49|31.72|29.52|31.48|29.28|0
1707757800000|2024-02-12 17:10:00|31.67|29.47|31.58|29.38|31.67|29.47|31.48|29.28|0
1707758100000|2024-02-12 17:15:00|31.61|29.41|31.72|29.52|31.83|29.63|31.61|29.41|0
1707758400000|2024-02-12 17:20:00|31.69|29.49|32.1|29.9|32.24|30.04|31.66|29.46|0
1707758700000|2024-02-12 17:25:00|32.07|29.87|32.04|29.84|32.29|30.09|32.01|29.81|0
1707759000000|2024-02-12 17:30:00|32.01|29.81|32.04|29.84|32.15|29.95|31.93|29.73|0
1707759300000|2024-02-12 17:35:00|32.07|29.87|32.12|29.92|32.2|30|32.01|29.81|0
1707759600000|2024-02-12 17:40:00|32.15|29.95|32.17|29.97|32.2|30|32.09|29.89|0
1707759900000|2024-02-12 17:45:00|32.2|30|31.93|29.73|32.34|30.14|31.9|29.7|0
1707760200000|2024-02-12 17:50:00|31.95|29.75|31.93|29.73|32.04|29.84|31.85|29.65|0
1707760500000|2024-02-12 17:55:00|31.9|29.7|31.73|29.53|31.93|29.73|31.71|29.51|0
1707760800000|2024-02-12 18:00:00|31.76|29.56|31.71|29.51|31.82|29.62|31.63|29.43|0
1707761100000|2024-02-12 18:05:00|31.68|29.48|31.73|29.53|31.87|29.67|31.68|29.48|0
1707761400000|2024-02-12 18:10:00|31.7|29.5|31.62|29.42|31.73|29.53|31.54|29.34|0
1707761700000|2024-02-12 18:15:00|31.65|29.45|31.49|29.29|31.65|29.45|31.49|29.29|0
1707762000000|2024-02-12 18:20:00|31.51|29.31|32|29.8|32.03|29.83|31.51|29.31|0
1707762300000|2024-02-12 18:25:00|31.97|29.77|32.41|30.21|32.47|30.27|31.97|29.77|0
1707762600000|2024-02-12 18:30:00|32.44|30.24|32.57|30.37|32.63|30.43|32.38|30.18|0
1707762900000|2024-02-12 18:35:00|32.68|30.48|33.13|30.93|33.3|31.1|32.49|30.29|0
1707763200000|2024-02-12 18:40:00|33.16|30.96|32.34|30.14|33.27|31.07|31.2|29|0
1707763500000|2024-02-12 18:45:00|32.37|30.17|32.17|29.97|32.4|30.2|32.06|29.86|0
1707763800000|2024-02-12 18:50:00|32.2|30|32.01|29.81|32.26|30.06|32.01|29.81|0
1707764100000|2024-02-12 18:55:00|32.03|29.83|32.01|29.81|32.12|29.92|31.9|29.7|0
1707764400000|2024-02-12 19:00:00|32.03|29.83|32.17|29.97|32.23|30.03|31.95|29.75|0
1707764700000|2024-02-12 19:05:00|32.14|29.94|32.09|29.89|32.36|30.16|31.98|29.78|0
1707765000000|2024-02-12 19:10:00|32.11|29.91|32.28|30.08|32.31|30.11|32|29.8|0
1707765300000|2024-02-12 19:15:00|32.25|30.05|33.78|31.58|33.89|31.69|32.25|30.05|0
1707765600000|2024-02-12 19:20:00|33.95|31.75|33.32|31.12|34.07|31.87|33.09|30.89|0
1707765900000|2024-02-12 19:25:00|33.17|30.97|33.14|30.94|33.49|31.29|33.06|30.86|0
1707766200000|2024-02-12 19:30:00|33.29|31.09|33.2|31|33.34|31.14|33.03|30.83|0
1707766500000|2024-02-12 19:35:00|33.17|30.97|33.14|30.94|33.48|31.28|33.08|30.88|0
1707766800000|2024-02-12 19:40:00|33.11|30.91|33.11|30.91|33.23|31.03|32.91|30.71|0
1707767100000|2024-02-12 19:45:00|33.17|30.97|33.39|31.19|33.54|31.34|33.14|30.94|0
1707767400000|2024-02-12 19:50:00|33.45|31.25|33.68|31.48|33.85|31.65|33.45|31.25|0
1707767700000|2024-02-12 19:55:00|33.65|31.45|33.71|31.51|33.88|31.68|33.56|31.36|0
1707768000000|2024-02-12 20:00:00|33.76|31.56|33.62|31.42|33.76|31.56|33.39|31.19|0
1707768300000|2024-02-12 20:05:00|33.58|31.38|33.3|31.1|33.62|31.42|33.27|31.07|0
1707768600000|2024-02-12 20:10:00|33.33|31.13|33.24|31.04|33.39|31.19|33.19|30.99|0
1707768900000|2024-02-12 20:15:00|33.27|31.07|33.19|30.99|33.42|31.22|33.1|30.9|0
1707769200000|2024-02-12 20:20:00|33.21|31.01|33.37|31.17|33.37|31.17|33.1|30.9|0
1707769500000|2024-02-12 20:25:00|33.36|31.16|33.3|31.1|33.41|31.21|33.13|30.93|0
1707769800000|2024-02-12 20:30:00|33.33|31.13|33.23|31.03|33.44|31.24|33.18|30.98|0
1707770100000|2024-02-12 20:35:00|33.27|31.07|33.29|31.09|33.3|31.1|33.1|30.9|0
1707770400000|2024-02-12 20:40:00|33.32|31.12|32.65|30.45|33.44|31.24|32.59|30.39|0
1707770700000|2024-02-12 20:45:00|32.68|30.48|32.67|30.47|32.76|30.56|32.48|30.28|0
1707771000000|2024-02-12 20:50:00|32.65|30.45|32.76|30.56|32.79|30.59|32.42|30.22|0
1707771300000|2024-02-12 20:55:00|32.73|30.53|32.64|30.44|33.16|30.96|32.64|30.44|0
1707771600000|2024-02-12 21:00:00|32.62|30.42|32.93|30.73|32.93|30.73|32.62|30.42|0
1707771900000|2024-02-12 21:05:00|32.9|30.7|33.34|31.14|33.35|31.15|32.87|30.67|0
1707772200000|2024-02-12 21:10:00|33.32|31.12|33.52|31.32|33.67|31.47|33.29|31.09|0
1707772500000|2024-02-12 21:15:00|33.59|31.19|33.74|31.34|33.74|31.34|33.51|31.11|0
1707772800000|2024-02-12 21:20:00|33.77|31.37|33.76|31.36|33.88|31.48|33.74|31.34|0
1707773100000|2024-02-12 21:25:00|33.74|31.34|33.62|31.22|33.74|31.34|33.62|31.22|0
1707773400000|2024-02-12 21:30:00|33.65|31.25|33.68|31.28|33.71|31.31|33.62|31.22|0
1707773700000|2024-02-12 21:35:00|33.67|31.27|33.7|31.3|33.7|31.3|33.65|31.25|0
1707774000000|2024-02-12 21:40:00|33.67|31.27|33.64|31.24|33.67|31.27|33.62|31.22|0
1707774300000|2024-02-12 21:45:00|33.67|31.27|33.61|31.21|33.67|31.27|33.61|31.21|0
1707774600000|2024-02-12 21:50:00|33.64|31.24|33.55|31.15|33.67|31.27|33.55|31.15|0
1707774900000|2024-02-12 21:55:00|33.57|31.17|33.37|30.97|33.58|31.18|33.37|30.97|0
1707775200000|2024-02-12 22:00:00|33.4|31|33.43|31.03|33.45|31.05|33.39|30.99|0
1707775800000|2024-02-12 22:10:00|33.42|31.02|33.43|31.03|33.44|31.04|33.39|30.99|0
1707776100000|2024-02-12 22:15:00|33.44|31.04|33.45|31.05|33.45|31.05|33.42|31.02|0
1707776400000|2024-02-12 22:20:00|33.44|31.04|33.42|31.02|33.48|31.08|33.4|31|0
1707776700000|2024-02-12 22:25:00|33.41|31.01|33.47|31.07|33.47|31.07|33.41|31.01|0
1707777300000|2024-02-12 22:35:00|33.46|31.06|33.47|31.07|33.5|31.1|33.46|31.06|0
1707777600000|2024-02-12 22:40:00|33.45|31.05|33.45|31.05|33.47|31.07|33.45|31.05|0
1707777900000|2024-02-12 22:45:00|33.46|31.06|33.46|31.06|33.47|31.07|33.46|31.06|0
1707778200000|2024-02-12 22:50:00|33.45|31.05|33.46|31.06|33.46|31.06|33.45|31.05|0
1707778500000|2024-02-12 22:55:00|33.47|31.07|33.55|31.15|33.55|31.15|33.45|31.05|0
1707778800000|2024-02-12 23:00:00|33.49|31.09|33.53|31.13|33.53|31.13|33.41|31.01|0
1707779100000|2024-02-12 23:05:00|33.52|31.12|33.53|31.13|33.56|31.16|33.46|31.06|0
1707779400000|2024-02-12 23:10:00|33.56|31.16|33.79|31.39|33.85|31.45|33.56|31.16|0
1707779700000|2024-02-12 23:15:00|33.7|31.3|33.67|31.27|33.82|31.42|33.65|31.25|0
1707780000000|2024-02-12 23:20:00|33.64|31.24|33.47|31.07|33.67|31.27|33.39|30.99|0
1707780300000|2024-02-12 23:25:00|33.44|31.04|33.47|31.07|33.47|31.07|33.38|30.98|0
1707780600000|2024-02-12 23:30:00|33.44|31.04|33.47|31.07|33.47|31.07|33.38|30.98|0
1707780900000|2024-02-12 23:35:00|33.44|31.04|33.44|31.04|33.5|31.1|33.44|31.04|0
1707781200000|2024-02-12 23:40:00|33.45|31.05|33.29|30.89|33.47|31.07|33.28|30.88|0
1707781500000|2024-02-12 23:45:00|33.32|30.92|33.29|30.89|33.32|30.92|33.26|30.86|0
1707781800000|2024-02-12 23:50:00|33.26|30.86|33.32|30.92|33.35|30.95|33.23|30.83|0
1707782100000|2024-02-12 23:55:00|33.29|30.89|33.4|31|33.43|31.03|33.29|30.89|0
1707782400000|2024-02-13 00:00:00|33.37|30.97|33.57|31.17|33.57|31.17|33.35|30.95|0
1707782700000|2024-02-13 00:05:00|33.55|31.15|33.72|31.32|33.75|31.35|33.55|31.15|0
1707783000000|2024-02-13 00:10:00|33.75|31.35|33.72|31.32|33.75|31.35|33.6|31.2|0
1707783300000|2024-02-13 00:15:00|33.69|31.29|33.77|31.37|33.77|31.37|33.63|31.23|0
1707783600000|2024-02-13 00:20:00|33.8|31.4|33.8|31.4|33.83|31.43|33.71|31.31|0
1707783900000|2024-02-13 00:25:00|33.77|31.37|33.68|31.28|33.77|31.37|33.65|31.25|0
1707784200000|2024-02-13 00:30:00|33.65|31.25|33.71|31.31|33.71|31.31|33.57|31.17|0
1707784500000|2024-02-13 00:35:00|33.7|31.3|33.68|31.28|33.71|31.31|33.65|31.25|0
1707784800000|2024-02-13 00:40:00|33.65|31.25|33.71|31.31|33.71|31.31|33.59|31.19|0
1707785100000|2024-02-13 00:45:00|33.69|31.29|33.73|31.33|33.79|31.39|33.68|31.28|0
1707785400000|2024-02-13 00:50:00|33.71|31.31|33.68|31.28|33.76|31.36|33.68|31.28|0
1707785700000|2024-02-13 00:55:00|33.69|31.29|33.65|31.25|33.7|31.3|33.62|31.22|0
1707786000000|2024-02-13 01:00:00|33.62|31.22|33.67|31.27|33.73|31.33|33.62|31.22|0
1707786300000|2024-02-13 01:05:00|33.7|31.3|33.7|31.3|33.7|31.3|33.59|31.19|0
1707786600000|2024-02-13 01:10:00|33.69|31.29|33.64|31.24|33.7|31.3|33.61|31.21|0
1707786900000|2024-02-13 01:15:00|33.51|31.31|33.6|31.4|33.6|31.4|33.51|31.31|0
1707787200000|2024-02-13 01:20:00|33.57|31.37|33.6|31.4|33.63|31.43|33.57|31.37|0
1707787500000|2024-02-13 01:25:00|33.62|31.42|33.59|31.39|33.65|31.45|33.59|31.39|0
1707787800000|2024-02-13 01:30:00|33.61|31.41|33.54|31.34|33.62|31.42|33.54|31.34|0
1707788100000|2024-02-13 01:35:00|33.56|31.36|33.56|31.36|33.56|31.36|33.53|31.33|0
1707788400000|2024-02-13 01:40:00|33.53|31.33|33.53|31.33|33.59|31.39|33.5|31.3|0
1707788700000|2024-02-13 01:45:00|33.5|31.3|33.5|31.3|33.53|31.33|33.47|31.27|0
1707789000000|2024-02-13 01:50:00|33.52|31.32|32.92|30.72|33.53|31.33|32.89|30.69|0
1707789300000|2024-02-13 01:55:00|32.89|30.69|32.92|30.72|32.95|30.75|32.89|30.69|0
1707789600000|2024-02-13 02:00:00|32.89|30.69|33|30.8|33|30.8|32.89|30.69|0
1707789900000|2024-02-13 02:05:00|32.97|30.77|32.94|30.74|33|30.8|32.94|30.74|0
1707790200000|2024-02-13 02:10:00|32.91|30.71|32.91|30.71|32.94|30.74|32.91|30.71|0
1707790500000|2024-02-13 02:15:00|32.88|30.68|32.88|30.68|32.91|30.71|32.88|30.68|0
1707790800000|2024-02-13 02:20:00|32.85|30.65|32.85|30.65|32.88|30.68|32.85|30.65|0
1707791100000|2024-02-13 02:25:00|32.88|30.68|32.82|30.62|32.88|30.68|32.82|30.62|0
1707791400000|2024-02-13 02:30:00|32.79|30.59|32.76|30.56|32.82|30.62|32.76|30.56|0
1707791700000|2024-02-13 02:35:00|32.79|30.59|32.76|30.56|32.79|30.59|32.73|30.53|0
1707792000000|2024-02-13 02:40:00|32.73|30.53|32.73|30.53|32.76|30.56|32.73|30.53|0
1707792300000|2024-02-13 02:45:00|32.7|30.5|32.67|30.47|32.73|30.53|32.67|30.47|0
1707792600000|2024-02-13 02:50:00|32.7|30.5|32.76|30.56|32.76|30.56|32.7|30.5|0
1707792900000|2024-02-13 02:55:00|32.73|30.53|32.7|30.5|32.76|30.56|32.7|30.5|0
1707793200000|2024-02-13 03:00:00|32.67|30.47|32.73|30.53|32.73|30.53|32.67|30.47|0
1707793500000|2024-02-13 03:05:00|32.76|30.56|32.81|30.61|32.81|30.61|32.76|30.56|0
1707793800000|2024-02-13 03:10:00|32.78|30.58|32.78|30.58|32.81|30.61|32.75|30.55|0
1707794100000|2024-02-13 03:15:00|32.81|30.61|32.78|30.58|32.81|30.61|32.78|30.58|0
1707794400000|2024-02-13 03:20:00|32.81|30.61|32.78|30.58|32.81|30.61|32.78|30.58|0
1707794700000|2024-02-13 03:25:00|32.75|30.55|32.75|30.55|32.78|30.58|32.72|30.52|0
1707795000000|2024-02-13 03:30:00|32.78|30.58|32.89|30.69|32.92|30.72|32.78|30.58|0
1707795300000|2024-02-13 03:35:00|32.92|30.72|32.92|30.72|32.92|30.72|32.89|30.69|0
1707795600000|2024-02-13 03:40:00|32.89|30.69|32.86|30.66|32.89|30.69|32.83|30.63|0
1707795900000|2024-02-13 03:45:00|32.89|30.69|32.91|30.71|32.91|30.71|32.83|30.63|0
1707796200000|2024-02-13 03:50:00|32.89|30.69|32.94|30.74|32.94|30.74|32.88|30.68|0
1707796500000|2024-02-13 03:55:00|32.97|30.77|32.94|30.74|32.97|30.77|32.94|30.74|0
1707796800000|2024-02-13 04:00:00|32.93|30.73|32.94|30.74|32.94|30.74|32.91|30.71|0
1707797100000|2024-02-13 04:05:00|32.91|30.71|32.97|30.77|32.97|30.77|32.91|30.71|0
1707797400000|2024-02-13 04:10:00|32.96|30.76|32.94|30.74|32.96|30.76|32.94|30.74|0
1707797700000|2024-02-13 04:15:00|32.93|30.73|32.93|30.73|32.93|30.73|32.91|30.71|0
1707798000000|2024-02-13 04:20:00|32.91|30.71|32.9|30.7|32.93|30.73|32.9|30.7|0
1707798300000|2024-02-13 04:25:00|32.93|30.73|32.85|30.65|32.96|30.76|32.85|30.65|0
1707798600000|2024-02-13 04:30:00|32.86|30.66|32.9|30.7|32.9|30.7|32.86|30.66|0
1707798900000|2024-02-13 04:35:00|32.93|30.73|32.93|30.73|32.96|30.76|32.9|30.7|0
1707799200000|2024-02-13 04:40:00|32.9|30.7|32.9|30.7|32.99|30.79|32.87|30.67|0
1707799500000|2024-02-13 04:45:00|32.87|30.67|32.9|30.7|32.9|30.7|32.84|30.64|0
1707799800000|2024-02-13 04:50:00|32.93|30.73|32.92|30.72|32.95|30.75|32.92|30.72|0
1707800100000|2024-02-13 04:55:00|32.94|30.74|32.92|30.72|32.95|30.75|32.89|30.69|0
1707800400000|2024-02-13 05:00:00|32.89|30.69|32.92|30.72|32.92|30.72|32.89|30.69|0
1707800700000|2024-02-13 05:05:00|32.89|30.69|32.89|30.69|32.89|30.69|32.83|30.63|0
1707801000000|2024-02-13 05:10:00|32.86|30.66|32.89|30.69|32.89|30.69|32.86|30.66|0
1707801300000|2024-02-13 05:15:00|32.86|30.66|32.83|30.63|32.86|30.66|32.8|30.6|0
1707801600000|2024-02-13 05:20:00|32.82|30.62|32.72|30.52|32.83|30.63|32.72|30.52|0
1707801900000|2024-02-13 05:25:00|32.71|30.51|32.66|30.46|32.71|30.51|32.66|30.46|0
1707802200000|2024-02-13 05:30:00|32.69|30.49|32.71|30.51|32.74|30.54|32.66|30.46|0
1707802500000|2024-02-13 05:35:00|32.74|30.54|32.71|30.51|32.74|30.54|32.71|30.51|0
1707802800000|2024-02-13 05:40:00|32.74|30.54|32.77|30.57|32.77|30.57|32.71|30.51|0
1707803100000|2024-02-13 05:45:00|32.74|30.54|32.77|30.57|32.77|30.57|32.74|30.54|0
1707803400000|2024-02-13 05:50:00|32.74|30.54|32.68|30.48|32.77|30.57|32.68|30.48|0
1707803700000|2024-02-13 05:55:00|32.71|30.51|32.76|30.56|32.76|30.56|32.65|30.45|0
1707804000000|2024-02-13 06:00:00|32.73|30.53|32.62|30.42|32.73|30.53|32.56|30.36|0
1707804300000|2024-02-13 06:05:00|32.65|30.45|32.53|30.33|32.65|30.45|32.53|30.33|0
1707804600000|2024-02-13 06:10:00|32.56|30.36|32.45|30.25|32.56|30.36|32.42|30.22|0
1707804900000|2024-02-13 06:15:00|32.42|30.22|32.3|30.1|32.42|30.22|32.25|30.05|0
1707805200000|2024-02-13 06:20:00|32.32|30.12|32.3|30.1|32.33|30.13|32.28|30.08|0
1707805500000|2024-02-13 06:25:00|32.28|30.08|32.25|30.05|32.3|30.1|32.22|30.02|0
1707805800000|2024-02-13 06:30:00|32.27|30.07|32.33|30.13|32.33|30.13|32.22|30.02|0
1707806100000|2024-02-13 06:35:00|32.36|30.16|32.36|30.16|32.41|30.21|32.33|30.13|0
1707806400000|2024-02-13 06:40:00|32.33|30.13|32.19|29.99|32.33|30.13|32.16|29.96|0
1707806700000|2024-02-13 06:45:00|32.2|30|32.27|30.07|32.3|30.1|32.19|29.99|0
1707807000000|2024-02-13 06:50:00|32.25|30.05|32.28|30.08|32.28|30.08|32.18|29.98|0
1707807300000|2024-02-13 06:55:00|32.27|30.07|32.32|30.12|32.35|30.15|32.24|30.04|0
1707807600000|2024-02-13 07:00:00|32.29|30.09|32.35|30.15|32.43|30.23|32.29|30.09|0
1707807900000|2024-02-13 07:05:00|32.32|30.12|32.38|30.18|32.4|30.2|32.29|30.09|0
1707808200000|2024-02-13 07:10:00|32.35|30.15|32.4|30.2|32.4|30.2|32.35|30.15|0
1707808500000|2024-02-13 07:15:00|32.37|30.17|32.43|30.23|32.44|30.24|32.37|30.17|0
1707808800000|2024-02-13 07:20:00|32.46|30.26|33.7|31.5|33.75|31.55|32.4|30.2|0
1707809100000|2024-02-13 07:25:00|33.69|31.49|33.65|31.45|33.76|31.56|33.6|31.4|0
1707809400000|2024-02-13 07:30:00|33.59|31.39|33.64|31.44|33.75|31.55|33.53|31.33|0
1707809700000|2024-02-13 07:35:00|33.62|31.42|33.64|31.44|33.64|31.44|33.56|31.36|0
1707810000000|2024-02-13 07:40:00|33.67|31.47|33.7|31.5|33.79|31.59|33.64|31.44|0
1707810300000|2024-02-13 07:45:00|33.73|31.53|33.61|31.41|33.76|31.56|33.61|31.41|0
1707810600000|2024-02-13 07:50:00|33.63|31.43|33.64|31.44|33.7|31.5|33.61|31.41|0
1707810900000|2024-02-13 07:55:00|33.61|31.41|33.46|31.26|33.67|31.47|33.46|31.26|0
1707811200000|2024-02-13 08:00:00|33.41|31.21|33.66|31.46|33.72|31.52|33.38|31.18|0
1707811500000|2024-02-13 08:05:00|33.64|31.44|33.66|31.46|33.66|31.46|33.46|31.26|0
1707811800000|2024-02-13 08:10:00|33.69|31.49|33.78|31.58|33.78|31.58|33.63|31.43|0
1707812100000|2024-02-13 08:15:00|33.81|31.61|33.78|31.58|33.83|31.63|33.75|31.55|0
1707812400000|2024-02-13 08:20:00|33.8|31.6|33.98|31.78|33.98|31.78|33.8|31.6|0
1707812700000|2024-02-13 08:25:00|33.95|31.75|34.06|31.86|34.06|31.86|33.74|31.54|0
1707813000000|2024-02-13 08:30:00|34.09|31.89|34.12|31.92|34.24|32.04|34.06|31.86|0
1707813300000|2024-02-13 08:35:00|34.08|31.88|34.29|32.09|34.32|32.12|34.08|31.88|0
1707813600000|2024-02-13 08:40:00|34.32|32.12|34.64|32.44|34.64|32.44|34.26|32.06|0
1707813900000|2024-02-13 08:45:00|34.67|32.47|34.76|32.56|35.21|33.01|34.67|32.47|0
1707814200000|2024-02-13 08:50:00|34.79|32.59|34.85|32.65|34.97|32.77|34.73|32.53|0
1707814500000|2024-02-13 08:55:00|34.88|32.68|35.09|32.89|35.09|32.89|34.88|32.68|0
1707814800000|2024-02-13 09:00:00|35.06|32.86|35.02|32.82|35.22|33.02|34.76|32.56|0
1707815100000|2024-02-13 09:05:00|35.04|32.84|35.02|32.82|35.08|32.88|34.87|32.67|0
1707815400000|2024-02-13 09:10:00|35.05|32.85|35.17|32.97|35.17|32.97|34.99|32.79|0
1707815700000|2024-02-13 09:15:00|35.23|33.03|34.93|32.73|35.23|33.03|34.9|32.7|0
1707816000000|2024-02-13 09:20:00|34.96|32.76|34.81|32.61|34.98|32.78|34.75|32.55|0
1707816300000|2024-02-13 09:25:00|34.78|32.58|35.05|32.85|35.05|32.85|34.71|32.51|0
1707816600000|2024-02-13 09:30:00|35.08|32.88|35.17|32.97|35.2|33|34.91|32.71|0
1707816900000|2024-02-13 09:35:00|35.2|33|35.4|33.2|35.49|33.29|34.75|32.55|0
1707817200000|2024-02-13 09:40:00|35.38|33.18|35.37|33.17|35.49|33.29|35.31|33.11|0
1707817500000|2024-02-13 09:45:00|35.4|33.2|35.46|33.26|35.61|33.41|35.4|33.2|0
1707817800000|2024-02-13 09:50:00|35.44|33.24|35.36|33.16|35.52|33.32|35.34|33.14|0
1707818100000|2024-02-13 09:55:00|35.33|33.13|35.36|33.16|35.42|33.22|35.3|33.1|0
1707818400000|2024-02-13 10:00:00|35.33|33.13|35.27|33.07|35.36|33.16|35.21|33.01|0
1707818700000|2024-02-13 10:05:00|35.3|33.1|35.39|33.19|35.51|33.31|35.23|33.03|0
1707819000000|2024-02-13 10:10:00|35.36|33.16|35.42|33.22|35.45|33.25|35.27|33.07|0
1707819300000|2024-02-13 10:15:00|35.39|33.19|35.51|33.31|35.57|33.37|35.39|33.19|0
1707819600000|2024-02-13 10:20:00|35.54|33.34|35.63|33.43|35.63|33.43|35.45|33.25|0
1707819900000|2024-02-13 10:25:00|35.69|33.49|34.85|32.65|35.78|33.58|34.85|32.65|0
1707820200000|2024-02-13 10:30:00|34.88|32.68|34.7|32.5|34.96|32.76|33.41|31.21|0
1707820500000|2024-02-13 10:35:00|34.68|32.48|34.73|32.53|34.79|32.59|34.61|32.41|0
1707820800000|2024-02-13 10:40:00|34.76|32.56|35.02|32.82|35.02|32.82|34.73|32.53|0
1707821100000|2024-02-13 10:45:00|35.05|32.85|35.17|32.97|35.17|32.97|34.99|32.79|0
1707821400000|2024-02-13 10:50:00|35.2|33|35.23|33.03|35.29|33.09|35.11|32.91|0
1707821700000|2024-02-13 10:55:00|35.26|33.06|34.97|32.77|35.26|33.06|34.97|32.77|0
1707822000000|2024-02-13 11:00:00|34.96|32.76|34.9|32.7|35.02|32.82|34.84|32.64|0
1707822300000|2024-02-13 11:05:00|34.93|32.73|34.84|32.64|34.94|32.74|34.81|32.61|0
1707822600000|2024-02-13 11:10:00|34.87|32.67|34.98|32.78|35.04|32.84|34.87|32.67|0
1707822900000|2024-02-13 11:15:00|34.95|32.75|34.71|32.51|34.98|32.78|34.71|32.51|0
1707823200000|2024-02-13 11:20:00|34.68|32.48|34.95|32.75|34.98|32.78|34.65|32.45|0
1707823500000|2024-02-13 11:25:00|34.92|32.72|34.8|32.6|34.92|32.72|34.77|32.57|0
1707823800000|2024-02-13 11:30:00|34.83|32.63|34.95|32.75|34.95|32.75|34.83|32.63|0
1707824100000|2024-02-13 11:35:00|34.92|32.72|34.89|32.69|34.98|32.78|34.89|32.69|0
1707824400000|2024-02-13 11:40:00|34.92|32.72|34.94|32.74|34.98|32.78|34.89|32.69|0
1707824700000|2024-02-13 11:45:00|34.91|32.71|34.94|32.74|35.09|32.89|34.91|32.71|0
1707825000000|2024-02-13 11:50:00|34.97|32.77|35|32.8|35.09|32.89|34.97|32.77|0
1707825300000|2024-02-13 11:55:00|35.06|32.86|35.09|32.89|35.18|32.98|35.03|32.83|0
1707825600000|2024-02-13 12:00:00|35.03|32.83|35.51|33.31|35.57|33.37|35.03|32.83|0
1707825900000|2024-02-13 12:05:00|35.48|33.28|35.39|33.19|35.48|33.28|35.27|33.07|0
1707826200000|2024-02-13 12:10:00|35.42|33.22|35.3|33.1|35.42|33.22|35.15|32.95|0
1707826500000|2024-02-13 12:15:00|35.33|33.13|35.13|32.93|35.33|33.13|35.13|32.93|0
1707826800000|2024-02-13 12:20:00|35.14|32.94|35.17|32.97|35.2|33|35.08|32.88|0
1707827100000|2024-02-13 12:25:00|35.14|32.94|35.29|33.09|35.32|33.12|35.14|32.94|0
1707827400000|2024-02-13 12:30:00|35.26|33.06|35.11|32.91|35.41|33.21|35.08|32.88|0
1707827700000|2024-02-13 12:35:00|35.14|32.94|35.14|32.94|35.26|33.06|35.08|32.88|0
1707828000000|2024-02-13 12:40:00|35.11|32.91|35.14|32.94|35.23|33.03|35.08|32.88|0
1707828300000|2024-02-13 12:45:00|35.17|32.97|35.21|33.01|35.26|33.06|35.09|32.89|0
1707828600000|2024-02-13 12:50:00|35.2|33|35.13|32.93|35.32|33.12|35.13|32.93|0
1707828900000|2024-02-13 12:55:00|35.1|32.9|35.04|32.84|35.1|32.9|34.86|32.66|0
1707829200000|2024-02-13 13:00:00|35.07|32.87|35.01|32.81|35.16|32.96|35.01|32.81|0
1707829500000|2024-02-13 13:05:00|35.04|32.84|34.8|32.6|35.1|32.9|34.8|32.6|0
1707829800000|2024-02-13 13:10:00|34.77|32.57|34.71|32.51|34.8|32.6|34.65|32.45|0
1707830100000|2024-02-13 13:15:00|34.68|32.48|34.8|32.6|34.92|32.72|34.68|32.48|0
1707830400000|2024-02-13 13:20:00|34.83|32.63|34.62|32.42|34.84|32.64|34.56|32.36|0
1707830700000|2024-02-13 13:25:00|34.59|32.39|34.82|32.62|34.82|32.62|34.5|32.3|0
1707831000000|2024-02-13 13:30:00|34.78|32.58|39.02|36.82|39.99|37.79|34.78|32.58|0
1707831300000|2024-02-13 13:35:00|39.29|37.09|38.89|36.25|40.81|38.17|37.49|34.85|0
1707831600000|2024-02-13 13:40:00|38.99|36.35|39.25|36.61|39.75|37.11|38.46|35.82|0
1707831900000|2024-02-13 13:45:00|39.28|36.64|39.87|37.23|39.99|37.35|39.12|36.48|0
1707832200000|2024-02-13 13:50:00|39.95|37.31|40.09|37.45|40.58|37.94|39.14|36.5|0
1707832500000|2024-02-13 13:55:00|40.06|37.42|39.96|37.32|40.09|37.45|39.72|37.08|0
1707832800000|2024-02-13 14:00:00|40.06|37.42|40.5|37.86|40.67|38.03|39.92|37.28|0
1707833100000|2024-02-13 14:05:00|40.57|37.93|40.91|38.27|41.09|38.45|40.18|37.54|0
1707833400000|2024-02-13 14:10:00|40.88|38.24|40.64|38|41.19|38.55|40.6|37.96|0
1707833700000|2024-02-13 14:15:00|40.6|37.96|39.89|37.25|40.6|37.96|39.85|37.21|0
1707834000000|2024-02-13 14:20:00|39.92|37.28|40.57|37.93|40.63|37.99|39.89|37.25|0
1707834300000|2024-02-13 14:25:00|40.53|37.89|40.12|37.48|40.57|37.93|39.98|37.34|0
1707834600000|2024-02-13 14:30:00|40.46|37.82|39.75|37.11|40.87|38.23|39.65|37.01|0
1707834900000|2024-02-13 14:35:00|39.71|37.07|39.9|37.7|39.9|37.7|39.09|36.64|0
1707835200000|2024-02-13 14:40:00|39.86|37.66|40.3|38.1|40.37|38.17|39.73|37.53|0
1707835500000|2024-02-13 14:45:00|40.27|38.07|40.51|38.31|40.58|38.38|39.93|37.73|0
1707835800000|2024-02-13 14:50:00|40.54|38.34|39.91|37.71|41.03|38.83|39.81|37.61|0
1707836100000|2024-02-13 14:55:00|39.98|37.78|40.53|38.33|40.67|38.47|39.98|37.78|0
1707836400000|2024-02-13 15:00:00|40.56|38.36|40.8|38.6|40.94|38.74|40.39|38.19|0
1707836700000|2024-02-13 15:05:00|40.84|38.64|42.27|40.07|42.34|40.14|40.7|38.5|0
1707837000000|2024-02-13 15:10:00|42.24|40.04|42.16|39.96|42.31|40.11|41.78|39.58|0
1707837300000|2024-02-13 15:15:00|42.24|40.04|41.85|39.65|42.63|40.43|41.81|39.61|0
1707837600000|2024-02-13 15:20:00|41.74|39.54|41.22|39.02|41.85|39.65|41.08|38.88|0
1707837900000|2024-02-13 15:25:00|41.25|39.05|40.39|38.19|41.25|39.05|40.35|38.15|0
1707838200000|2024-02-13 15:30:00|40.32|38.12|41.14|38.94|41.55|39.35|40.29|38.09|0
1707838500000|2024-02-13 15:35:00|41.17|38.97|41.22|39.02|41.41|39.21|40.76|38.56|0
1707838800000|2024-02-13 15:40:00|40.6|38.4|40.63|38.43|41.04|38.84|40.46|38.26|0
1707839100000|2024-02-13 15:45:00|40.7|38.5|40.73|38.53|40.9|38.7|40.49|38.29|0
1707839400000|2024-02-13 15:50:00|40.66|38.46|40.53|38.33|41.07|38.87|40.39|38.19|0
1707839700000|2024-02-13 15:55:00|40.56|38.36|41.42|39.22|41.45|39.25|40.53|38.33|0
1707840000000|2024-02-13 16:00:00|41.35|39.15|40.17|37.97|41.35|39.15|40.13|37.93|0
1707840300000|2024-02-13 16:05:00|40.2|38|39.73|37.53|40.23|38.03|39.66|37.46|0
1707840600000|2024-02-13 16:10:00|39.76|37.56|39.89|37.69|40.03|37.83|39.73|37.53|0
1707840900000|2024-02-13 16:15:00|39.93|37.73|40.13|37.93|40.26|38.06|39.79|37.59|0
1707841200000|2024-02-13 16:20:00|40.09|37.89|39.65|37.45|40.11|37.91|39.39|37.19|0
1707841500000|2024-02-13 16:25:00|39.69|37.49|39.78|37.58|40.4|38.2|39.52|37.32|0
1707841800000|2024-02-13 16:30:00|39.75|37.55|39.85|37.65|40.15|37.95|39.61|37.41|0
1707842100000|2024-02-13 16:35:00|39.91|37.71|39.51|37.31|39.95|37.75|39.48|37.28|0
1707842400000|2024-02-13 16:40:00|39.48|37.28|39.52|37.32|39.81|37.61|39.41|37.21|0
1707842700000|2024-02-13 16:45:00|39.57|37.37|39.64|37.44|39.71|37.51|39.44|37.24|0
1707843000000|2024-02-13 16:50:00|39.61|37.41|40.24|38.04|40.28|38.08|39.57|37.37|0
1707843300000|2024-02-13 16:55:00|40.28|38.08|40.41|38.21|40.55|38.35|40.21|38.01|0
1707843600000|2024-02-13 17:00:00|40.45|38.25|40.44|38.24|40.62|38.42|40.34|38.14|0
1707843900000|2024-02-13 17:05:00|40.51|38.31|40.33|38.13|40.58|38.38|39.7|37.5|0
1707844200000|2024-02-13 17:10:00|40.29|38.09|40.19|37.99|40.6|38.4|40.16|37.96|0
1707844500000|2024-02-13 17:15:00|40.16|37.96|40.12|37.92|40.22|38.02|39.85|37.65|0
1707844800000|2024-02-13 17:20:00|40.15|37.95|40.29|38.09|40.29|38.09|39.98|37.78|0
1707845100000|2024-02-13 17:25:00|40.22|38.02|40.63|38.43|40.8|38.6|40.22|38.02|0
1707845400000|2024-02-13 17:30:00|40.66|38.46|39.81|37.61|40.66|38.46|39.74|37.54|0
1707845700000|2024-02-13 17:35:00|39.78|37.58|39.68|37.48|40.05|37.85|39.64|37.44|0
1707846000000|2024-02-13 17:40:00|39.64|37.44|39.71|37.51|39.84|37.64|39.57|37.37|0
1707846300000|2024-02-13 17:45:00|39.67|37.47|40.28|38.08|40.28|38.08|39.64|37.44|0
1707846600000|2024-02-13 17:50:00|40.32|38.12|40.86|38.66|40.86|38.66|40.04|37.84|0
1707846900000|2024-02-13 17:55:00|40.93|38.73|41.16|38.96|41.33|39.13|40.57|38.37|0
1707847200000|2024-02-13 18:00:00|41.2|39|41.4|39.2|41.47|39.27|41.13|38.93|0
1707847500000|2024-02-13 18:05:00|41.39|39.19|41.37|39.17|41.51|39.31|41.26|39.06|0
1707847800000|2024-02-13 18:10:00|41.33|39.13|41.09|38.89|41.54|39.34|41.09|38.89|0
1707848100000|2024-02-13 18:15:00|41.12|38.92|41.19|38.99|41.36|39.16|40.95|38.75|0
1707848400000|2024-02-13 18:20:00|41.29|39.09|41.36|39.16|41.54|39.34|41.26|39.06|0
1707848700000|2024-02-13 18:25:00|41.4|39.2|41.29|39.09|41.47|39.27|41.08|38.88|0
1707849000000|2024-02-13 18:30:00|41.32|39.12|41.53|39.33|41.53|39.33|41.18|38.98|0
1707849300000|2024-02-13 18:35:00|41.5|39.3|41.5|39.3|41.81|39.61|41.46|39.26|0
1707849600000|2024-02-13 18:40:00|41.53|39.33|41.88|39.68|42.02|39.82|41.5|39.3|0
1707849900000|2024-02-13 18:45:00|41.91|39.71|42.39|40.19|42.46|40.26|41.41|39.21|0
1707850200000|2024-02-13 18:50:00|42.43|40.23|42.64|40.44|42.64|40.44|42.32|40.12|0
1707850500000|2024-02-13 18:55:00|42.61|40.41|42.43|40.23|42.71|40.51|42.43|40.23|0
1707850800000|2024-02-13 19:00:00|42.46|40.26|43.39|41.19|43.47|41.27|42.46|40.26|0
1707851100000|2024-02-13 19:05:00|43.36|41.16|43.93|41.73|44.07|41.87|42.69|40.49|0
1707851400000|2024-02-13 19:10:00|44|41.8|44.7|42.5|44.85|42.65|43.93|41.73|0
1707851700000|2024-02-13 19:15:00|44.77|42.57|45.17|42.97|45.17|42.97|43.98|41.78|0
1707852000000|2024-02-13 19:20:00|45.21|43.01|45.39|43.19|45.43|43.23|44.91|42.71|0
1707852300000|2024-02-13 19:25:00|45.43|43.23|45.28|43.08|45.77|43.57|45.09|42.89|0
1707852600000|2024-02-13 19:30:00|45.36|43.16|44.43|42.23|45.36|43.16|44.28|42.08|0
1707852900000|2024-02-13 19:35:00|44.32|42.12|44.04|41.84|44.8|42.6|44.04|41.84|0
1707853200000|2024-02-13 19:40:00|44|41.8|44.59|42.39|44.63|42.43|43.82|41.62|0
1707853500000|2024-02-13 19:45:00|44.66|42.46|44.77|42.57|45.56|43.36|44.44|42.24|0
1707853800000|2024-02-13 19:50:00|44.66|42.46|46.49|44.29|46.64|44.44|44.58|42.38|0
1707854100000|2024-02-13 19:55:00|46.45|44.25|46.34|44.14|46.72|44.52|46.15|43.95|0
1707854400000|2024-02-13 20:00:00|46.3|44.1|47.08|44.88|47.16|44.96|46.07|43.87|0
1707854700000|2024-02-13 20:05:00|47.04|44.84|46.92|44.72|47.04|44.84|46.64|44.44|0
1707855000000|2024-02-13 20:10:00|46.88|44.68|46.88|44.68|46.96|44.76|46.56|44.36|0
1707855300000|2024-02-13 20:15:00|46.84|44.64|49.68|47.48|49.76|47.56|46.79|44.59|0
1707855600000|2024-02-13 20:20:00|49.72|47.52|49.78|47.58|50.04|47.84|49.48|47.28|0
1707855900000|2024-02-13 20:25:00|49.64|47.44|49.09|46.89|50.04|47.84|48.97|46.77|0
1707856200000|2024-02-13 20:30:00|49.05|46.85|48.27|46.07|49.24|47.04|48.23|46.03|0
1707856500000|2024-02-13 20:35:00|48.3|46.1|48.02|45.82|48.77|46.57|47.82|45.62|0
1707856800000|2024-02-13 20:40:00|48.06|45.86|46.79|44.59|48.09|45.89|46.72|44.52|0
1707857100000|2024-02-13 20:45:00|46.74|44.54|45.51|43.31|47.28|45.08|45.4|43.2|0
1707857400000|2024-02-13 20:50:00|45.36|43.16|45.43|43.23|46.01|43.81|45.29|43.09|0
1707857700000|2024-02-13 20:55:00|45.32|43.12|43.51|41.31|45.32|43.12|43.51|41.31|0
1707858000000|2024-02-13 21:00:00|43.41|41.21|43.69|41.49|43.94|41.74|43.33|41.13|0
1707858300000|2024-02-13 21:05:00|43.73|41.53|43.9|41.7|43.98|41.78|43.65|41.45|0
1707858600000|2024-02-13 21:10:00|43.87|41.67|43.69|41.49|43.87|41.67|43.51|41.31|0
1707858900000|2024-02-13 21:15:00|43.68|41.28|43.61|41.21|43.75|41.35|43.53|41.13|0
1707859200000|2024-02-13 21:20:00|43.57|41.17|43.68|41.28|43.71|41.31|43.57|41.17|0
1707859500000|2024-02-13 21:25:00|43.71|41.31|43.75|41.35|43.78|41.38|43.6|41.2|0
1707859800000|2024-02-13 21:30:00|43.71|41.31|43.71|41.31|43.78|41.38|43.67|41.27|0
1707860100000|2024-02-13 21:35:00|43.74|41.34|43.53|41.13|43.74|41.34|43.53|41.13|0
1707860400000|2024-02-13 21:40:00|43.55|41.15|43.38|40.98|43.55|41.15|43.24|40.84|0
1707860700000|2024-02-13 21:45:00|43.35|40.95|43.31|40.91|43.45|41.05|43.31|40.91|0
1707861000000|2024-02-13 21:50:00|43.35|40.95|43.34|40.94|43.43|41.03|43.27|40.87|0
1707861300000|2024-02-13 21:55:00|43.31|40.91|42.12|39.72|43.78|41.38|42.04|39.64|0
1707861600000|2024-02-13 22:00:00|42.11|39.71|42.08|39.68|42.13|39.73|42.08|39.68|0
1707861900000|2024-02-13 22:05:00|42.06|39.66|42.04|39.64|42.07|39.67|42.03|39.63|0
1707862200000|2024-02-13 22:10:00|42.02|39.62|41.9|39.5|42.03|39.63|41.86|39.46|0
1707862500000|2024-02-13 22:15:00|41.92|39.52|41.91|39.51|41.93|39.53|41.89|39.49|0
1707862800000|2024-02-13 22:20:00|41.9|39.5|41.89|39.49|41.91|39.51|41.88|39.48|0
1707863100000|2024-02-13 22:25:00|41.91|39.51|41.84|39.44|41.91|39.51|41.78|39.38|0
1707863400000|2024-02-13 22:30:00|41.85|39.45|41.82|39.42|41.86|39.46|41.77|39.37|0
1707863700000|2024-02-13 22:35:00|41.79|39.39|41.73|39.33|41.79|39.39|41.7|39.3|0
1707864000000|2024-02-13 22:40:00|41.7|39.3|41.72|39.32|41.73|39.33|41.69|39.29|0
1707864300000|2024-02-13 22:45:00|41.73|39.33|41.77|39.37|41.8|39.4|41.72|39.32|0
1707864600000|2024-02-13 22:50:00|41.78|39.38|41.8|39.4|41.86|39.46|41.77|39.37|0
1707864900000|2024-02-13 22:55:00|41.81|39.41|41.8|39.4|41.83|39.43|41.78|39.38|0
1707865200000|2024-02-13 23:00:00|41.81|39.41|42.33|39.93|42.51|40.11|41.81|39.41|0
1707865500000|2024-02-13 23:05:00|42.37|39.97|42.22|39.82|42.37|39.97|42.15|39.75|0
1707865800000|2024-02-13 23:10:00|42.19|39.79|42.36|39.96|42.36|39.96|42.17|39.77|0
1707866100000|2024-02-13 23:15:00|42.35|39.95|42.43|40.03|42.43|40.03|42.31|39.91|0
1707866400000|2024-02-13 23:20:00|42.4|40|42.43|40.03|42.43|40.03|42.33|39.93|0
1707866700000|2024-02-13 23:25:00|42.39|39.99|42.29|39.89|42.39|39.99|42.25|39.85|0
1707867000000|2024-02-13 23:30:00|42.31|39.91|42.18|39.78|42.32|39.92|42.18|39.78|0
1707867300000|2024-02-13 23:35:00|42.15|39.75|42.14|39.74|42.15|39.75|42.04|39.64|0
1707867600000|2024-02-13 23:40:00|42.18|39.78|42.11|39.71|42.21|39.81|42.07|39.67|0
1707867900000|2024-02-13 23:45:00|42.14|39.74|42.28|39.88|42.28|39.88|42.07|39.67|0
1707868200000|2024-02-13 23:50:00|42.32|39.92|42.21|39.81|42.35|39.95|42.21|39.81|0
1707868500000|2024-02-13 23:55:00|42.17|39.77|42.17|39.77|42.24|39.84|42.14|39.74|0
1707868800000|2024-02-14 00:00:00|42.21|39.81|42.21|39.81|42.31|39.91|42.17|39.77|0
1707869100000|2024-02-14 00:05:00|42.24|39.84|42.31|39.91|42.38|39.98|42.21|39.81|0
1707869400000|2024-02-14 00:10:00|42.34|39.94|42.31|39.91|42.34|39.94|42.27|39.87|0
1707869700000|2024-02-14 00:15:00|42.38|39.98|42.41|40.01|42.41|40.01|42.25|39.85|0
1707870000000|2024-02-14 00:20:00|42.52|40.12|42.59|40.19|42.59|40.19|42.52|40.12|0
1707870300000|2024-02-14 00:25:00|42.62|40.22|42.55|40.15|42.62|40.22|42.45|40.05|0
1707870600000|2024-02-14 00:30:00|42.51|40.11|42.55|40.15|42.55|40.15|42.41|40.01|0
1707870900000|2024-02-14 00:35:00|42.58|40.18|42.58|40.18|42.62|40.22|42.51|40.11|0
1707871200000|2024-02-14 00:40:00|42.62|40.22|42.4|40|42.62|40.22|42.4|40|0
1707871500000|2024-02-14 00:45:00|42.37|39.97|42.26|39.86|42.4|40|42.26|39.86|0
1707871800000|2024-02-14 00:50:00|42.24|39.84|42.22|39.82|42.24|39.84|42.09|39.69|0
1707872100000|2024-02-14 00:55:00|42.24|39.84|42.19|39.79|42.29|39.89|42.15|39.75|0
1707872400000|2024-02-14 01:00:00|42.22|39.82|42.2|39.8|42.29|39.89|42.19|39.79|0
1707872700000|2024-02-14 01:05:00|42.22|39.82|42.29|39.89|42.33|39.93|42.15|39.75|0
1707873000000|2024-02-14 01:10:00|42.25|39.85|42.25|39.85|42.32|39.92|42.15|39.75|0
1707873300000|2024-02-14 01:15:00|42.19|39.99|42.43|40.23|42.43|40.23|42.15|39.95|0
1707873600000|2024-02-14 01:20:00|42.4|40.2|42.43|40.23|42.57|40.37|42.33|40.13|0
1707873900000|2024-02-14 01:25:00|42.4|40.2|42.32|40.12|42.4|40.2|42.29|40.09|0
1707874200000|2024-02-14 01:30:00|42.36|40.16|42.36|40.16|42.43|40.23|42.22|40.02|0
1707874500000|2024-02-14 01:35:00|42.32|40.12|42.57|40.37|42.57|40.37|42.32|40.12|0
1707874800000|2024-02-14 01:40:00|42.55|40.35|42.21|40.01|42.57|40.37|42.21|40.01|0
1707875100000|2024-02-14 01:45:00|42.25|40.05|42.25|40.05|42.46|40.26|42.25|40.05|0
1707875400000|2024-02-14 01:50:00|42.21|40.01|42.17|39.97|42.25|40.05|42.1|39.9|0
1707875700000|2024-02-14 01:55:00|42.14|39.94|42.21|40.01|42.28|40.08|42.14|39.94|0
1707876000000|2024-02-14 02:00:00|42.17|39.97|41.93|39.73|42.21|40.01|41.93|39.73|0
1707876300000|2024-02-14 02:05:00|41.96|39.76|42.03|39.83|42.07|39.87|41.93|39.73|0
1707876600000|2024-02-14 02:10:00|41.99|39.79|42.1|39.9|42.1|39.9|41.96|39.76|0
1707876900000|2024-02-14 02:15:00|42.06|39.86|41.96|39.76|42.1|39.9|41.92|39.72|0
1707877200000|2024-02-14 02:20:00|41.92|39.72|42.02|39.82|42.02|39.82|41.92|39.72|0
1707877500000|2024-02-14 02:25:00|42.01|39.81|42.02|39.82|42.09|39.89|41.99|39.79|0
1707877800000|2024-02-14 02:30:00|42.06|39.86|42.3|40.1|42.3|40.1|42.06|39.86|0
1707878100000|2024-02-14 02:35:00|42.27|40.07|42.27|40.07|42.37|40.17|42.27|40.07|0
1707878400000|2024-02-14 02:40:00|42.3|40.1|42.33|40.13|42.44|40.24|42.3|40.1|0
1707878700000|2024-02-14 02:45:00|42.32|40.12|42.26|40.06|42.33|40.13|42.26|40.06|0
1707879000000|2024-02-14 02:50:00|42.28|40.08|42.3|40.1|42.33|40.13|42.26|40.06|0
1707879300000|2024-02-14 02:55:00|42.33|40.13|42.33|40.13|42.36|40.16|42.33|40.13|0
1707879600000|2024-02-14 03:00:00|42.35|40.15|42.29|40.09|42.36|40.16|42.26|40.06|0
1707879900000|2024-02-14 03:05:00|42.26|40.06|42.26|40.06|42.36|40.16|42.26|40.06|0
1707880200000|2024-02-14 03:10:00|42.27|40.07|42.32|40.12|42.36|40.16|42.27|40.07|0
1707880500000|2024-02-14 03:15:00|42.36|40.16|42.39|40.19|42.39|40.19|42.32|40.12|0
1707880800000|2024-02-14 03:20:00|42.36|40.16|42.25|40.05|42.39|40.19|42.22|40.02|0
1707881100000|2024-02-14 03:25:00|42.22|40.02|42.21|40.01|42.25|40.05|42.21|40.01|0
1707881400000|2024-02-14 03:30:00|42.25|40.05|42.35|40.15|42.42|40.22|42.21|40.01|0
1707881700000|2024-02-14 03:35:00|42.39|40.19|42.39|40.19|42.46|40.26|42.35|40.15|0
1707882000000|2024-02-14 03:40:00|42.35|40.15|42.31|40.11|42.39|40.19|42.31|40.11|0
1707882300000|2024-02-14 03:45:00|42.28|40.08|42.28|40.08|42.38|40.18|42.28|40.08|0
1707882600000|2024-02-14 03:50:00|42.24|40.04|42.31|40.11|42.38|40.18|42.24|40.04|0
1707882900000|2024-02-14 03:55:00|42.35|40.15|42.34|40.14|42.42|40.22|42.34|40.14|0
1707883200000|2024-02-14 04:00:00|42.38|40.18|42.31|40.11|42.41|40.21|42.31|40.11|0
1707883500000|2024-02-14 04:05:00|42.34|40.14|42.34|40.14|42.34|40.14|42.31|40.11|0
1707883800000|2024-02-14 04:10:00|42.31|40.11|42.34|40.14|42.34|40.14|42.31|40.11|0
1707884100000|2024-02-14 04:15:00|42.38|40.18|42.41|40.21|42.41|40.21|42.32|40.12|0
1707884400000|2024-02-14 04:20:00|42.37|40.17|42.37|40.17|42.41|40.21|42.34|40.14|0
1707884700000|2024-02-14 04:25:00|42.41|40.21|42.41|40.21|42.44|40.24|42.34|40.14|0
1707885000000|2024-02-14 04:30:00|42.37|40.17|42.39|40.19|42.41|40.21|42.33|40.13|0
1707885300000|2024-02-14 04:35:00|42.4|40.2|42.4|40.2|42.44|40.24|42.37|40.17|0
1707885600000|2024-02-14 04:40:00|42.37|40.17|42.33|40.13|42.37|40.17|42.3|40.1|0
1707885900000|2024-02-14 04:45:00|42.37|40.17|42.29|40.09|42.37|40.17|42.26|40.06|0
1707886200000|2024-02-14 04:50:00|42.33|40.13|42.29|40.09|42.33|40.13|42.29|40.09|0
1707886500000|2024-02-14 04:55:00|42.27|40.07|42.15|39.95|42.29|40.09|42.08|39.88|0
1707886800000|2024-02-14 05:00:00|42.17|39.97|42.08|39.88|42.18|39.98|42.04|39.84|0
1707887100000|2024-02-14 05:05:00|42.1|39.9|42.08|39.88|42.11|39.91|42.01|39.81|0
1707887400000|2024-02-14 05:10:00|42.11|39.91|42.11|39.91|42.15|39.95|42.08|39.88|0
1707887700000|2024-02-14 05:15:00|42.14|39.94|42|39.8|42.14|39.94|41.97|39.77|0
1707888000000|2024-02-14 05:20:00|42.04|39.84|42|39.8|42.04|39.84|42|39.8|0
1707888300000|2024-02-14 05:25:00|41.97|39.77|42|39.8|42.03|39.83|41.96|39.76|0
1707888600000|2024-02-14 05:30:00|42.03|39.83|41.93|39.73|42.03|39.83|41.86|39.66|0
1707888900000|2024-02-14 05:35:00|41.95|39.75|41.79|39.59|41.96|39.76|41.79|39.59|0
1707889200000|2024-02-14 05:40:00|41.82|39.62|41.89|39.69|41.92|39.72|41.82|39.62|0
1707889500000|2024-02-14 05:45:00|41.85|39.65|41.96|39.76|41.96|39.76|41.85|39.65|0
1707889800000|2024-02-14 05:50:00|41.98|39.78|41.99|39.79|41.99|39.79|41.89|39.69|0
1707890100000|2024-02-14 05:55:00|42.01|39.81|42.02|39.82|42.03|39.83|41.99|39.79|0
1707890400000|2024-02-14 06:00:00|41.99|39.79|41.92|39.72|42.02|39.82|41.92|39.72|0
1707890700000|2024-02-14 06:05:00|41.88|39.68|41.88|39.68|41.99|39.79|41.88|39.68|0
1707891000000|2024-02-14 06:10:00|41.78|39.58|41.77|39.57|41.91|39.71|41.71|39.51|0
1707891300000|2024-02-14 06:15:00|41.74|39.54|41.7|39.5|41.81|39.61|41.7|39.5|0
1707891600000|2024-02-14 06:20:00|41.67|39.47|41.67|39.47|41.7|39.5|41.63|39.43|0
1707891900000|2024-02-14 06:25:00|41.7|39.5|41.7|39.5|41.74|39.54|41.7|39.5|0
1707892200000|2024-02-14 06:30:00|41.66|39.46|41.73|39.53|41.77|39.57|41.66|39.46|0
1707892500000|2024-02-14 06:35:00|41.7|39.5|41.73|39.53|41.77|39.57|41.7|39.5|0
1707892800000|2024-02-14 06:40:00|41.77|39.57|41.63|39.43|41.77|39.57|41.59|39.39|0
1707893100000|2024-02-14 06:45:00|41.59|39.39|41.62|39.42|41.62|39.42|41.56|39.36|0
1707893400000|2024-02-14 06:50:00|41.59|39.39|41.62|39.42|41.64|39.44|41.59|39.39|0
1707893700000|2024-02-14 06:55:00|41.59|39.39|41.55|39.35|41.62|39.42|41.55|39.35|0
1707894000000|2024-02-14 07:00:00|41.57|39.37|41.51|39.31|41.65|39.45|41.4|39.2|0
1707894300000|2024-02-14 07:05:00|41.55|39.35|41.34|39.14|41.65|39.45|41.34|39.14|0
1707894600000|2024-02-14 07:10:00|41.31|39.11|40.93|38.73|41.41|39.21|40.93|38.73|0
1707894900000|2024-02-14 07:15:00|40.89|38.69|40.79|38.59|40.93|38.73|40.75|38.55|0
1707895200000|2024-02-14 07:20:00|40.77|38.57|40.85|38.65|40.92|38.72|40.75|38.55|0
1707895500000|2024-02-14 07:25:00|40.89|38.69|40.62|38.42|41.31|39.11|40.52|38.32|0
1707895800000|2024-02-14 07:30:00|40.59|38.39|40.62|38.42|40.86|38.66|40.59|38.39|0
1707896100000|2024-02-14 07:35:00|40.59|38.39|40.65|38.45|40.69|38.49|40.55|38.35|0
1707896400000|2024-02-14 07:40:00|40.62|38.42|40.62|38.42|40.72|38.52|40.59|38.39|0
1707896700000|2024-02-14 07:45:00|40.64|38.44|40.62|38.42|40.65|38.45|40.55|38.35|0
1707897000000|2024-02-14 07:50:00|40.65|38.45|40.53|38.33|40.65|38.45|40.51|38.31|0
1707897300000|2024-02-14 07:55:00|40.55|38.35|40.61|38.41|40.65|38.45|40.55|38.35|0
1707897600000|2024-02-14 08:00:00|40.65|38.45|40.48|38.28|40.68|38.48|40.48|38.28|0
1707897900000|2024-02-14 08:05:00|40.44|38.24|40.47|38.27|40.61|38.41|40.44|38.24|0
1707898200000|2024-02-14 08:10:00|40.51|38.31|40.57|38.37|40.75|38.55|40.47|38.27|0
1707898500000|2024-02-14 08:15:00|40.56|38.36|40.37|38.17|40.61|38.41|40.37|38.17|0
1707898800000|2024-02-14 08:20:00|40.34|38.14|40.23|38.03|40.37|38.17|40.23|38.03|0
1707899100000|2024-02-14 08:25:00|40.16|37.96|39.86|37.66|40.23|38.03|39.76|37.56|0
1707899400000|2024-02-14 08:30:00|39.89|37.69|40.16|37.96|40.26|38.06|39.86|37.66|0
1707899700000|2024-02-14 08:35:00|40.19|37.99|40.26|38.06|40.4|38.2|40.19|37.99|0
1707900000000|2024-02-14 08:40:00|40.29|38.09|40.09|37.89|40.35|38.15|40.02|37.82|0
1707900300000|2024-02-14 08:45:00|40.06|37.86|40.46|38.26|40.6|38.4|40.06|37.86|0
1707900600000|2024-02-14 08:50:00|40.5|38.3|40.46|38.26|40.6|38.4|40.43|38.23|0
1707900900000|2024-02-14 08:55:00|40.43|38.23|40.22|38.02|40.43|38.23|40.12|37.92|0
1707901200000|2024-02-14 09:00:00|40.25|38.05|39.95|37.75|40.36|38.16|39.88|37.68|0
1707901500000|2024-02-14 09:05:00|39.92|37.72|39.85|37.65|39.95|37.75|39.81|37.61|0
1707901800000|2024-02-14 09:10:00|39.88|37.68|39.68|37.48|39.88|37.68|39.68|37.48|0
1707902100000|2024-02-14 09:15:00|39.64|37.44|39.48|37.28|39.68|37.48|39.48|37.28|0
1707902400000|2024-02-14 09:20:00|39.51|37.31|39.71|37.51|39.78|37.58|39.51|37.31|0
1707902700000|2024-02-14 09:25:00|39.73|37.53|39.57|37.37|39.78|37.58|39.54|37.34|0
1707903000000|2024-02-14 09:30:00|39.61|37.41|39.6|37.4|39.74|37.54|39.51|37.31|0
1707903300000|2024-02-14 09:35:00|39.57|37.37|39.47|37.27|39.57|37.37|39.37|37.17|0
1707903600000|2024-02-14 09:40:00|39.44|37.24|39.4|37.2|39.55|37.35|39.37|37.17|0
1707903900000|2024-02-14 09:45:00|39.37|37.17|39|36.8|39.39|37.19|38.97|36.77|0
1707904200000|2024-02-14 09:50:00|39.04|36.84|38.87|36.67|39.1|36.9|38.84|36.64|0
1707904500000|2024-02-14 09:55:00|38.9|36.7|38.74|36.54|38.9|36.7|38.67|36.47|0
1707904800000|2024-02-14 10:00:00|38.71|36.51|39.1|36.9|39.1|36.9|38.71|36.51|0
1707905100000|2024-02-14 10:05:00|39.06|36.86|39.06|36.86|39.2|37|39|36.8|0
1707905400000|2024-02-14 10:10:00|39.03|36.83|39.19|36.99|39.23|37.03|38.96|36.76|0
1707905700000|2024-02-14 10:15:00|39.23|37.03|39.16|36.96|39.23|37.03|39.06|36.86|0
1707906000000|2024-02-14 10:20:00|39.13|36.93|39.32|37.12|39.32|37.12|39.13|36.93|0
1707906300000|2024-02-14 10:25:00|39.29|37.09|39.22|37.02|39.32|37.12|39.19|36.99|0
1707906600000|2024-02-14 10:30:00|39.24|37.04|39.25|37.05|39.39|37.19|39.22|37.02|0
1707906900000|2024-02-14 10:35:00|39.22|37.02|39.19|36.99|39.22|37.02|39.04|36.84|0
1707907200000|2024-02-14 10:40:00|39.22|37.02|39.28|37.08|39.35|37.15|39.15|36.95|0
1707907500000|2024-02-14 10:45:00|39.25|37.05|39.15|36.95|39.32|37.12|39.15|36.95|0
1707907800000|2024-02-14 10:50:00|39.17|36.97|39.08|36.88|39.18|36.98|39.05|36.85|0
1707908100000|2024-02-14 10:55:00|39.11|36.91|39.01|36.81|39.15|36.95|38.85|36.65|0
1707908400000|2024-02-14 11:00:00|38.98|36.78|39.54|37.34|40.18|37.98|38.98|36.78|0
1707908700000|2024-02-14 11:05:00|39.57|37.37|39.57|37.37|39.64|37.44|39.53|37.33|0
1707909000000|2024-02-14 11:10:00|39.59|37.39|39.57|37.37|39.63|37.43|39.47|37.27|0
1707909300000|2024-02-14 11:15:00|39.6|37.4|39.6|37.4|39.63|37.43|39.53|37.33|0
1707909600000|2024-02-14 11:20:00|39.56|37.36|39.53|37.33|39.6|37.4|39.46|37.26|0
1707909900000|2024-02-14 11:25:00|39.56|37.36|39.49|37.29|39.63|37.43|39.49|37.29|0
1707910200000|2024-02-14 11:30:00|39.46|37.26|39.66|37.46|39.66|37.46|39.43|37.23|0
1707910500000|2024-02-14 11:35:00|39.63|37.43|39.83|37.63|39.96|37.76|39.63|37.43|0
1707910800000|2024-02-14 11:40:00|39.81|37.61|39.57|37.37|39.89|37.69|39.57|37.37|0
1707911100000|2024-02-14 11:45:00|39.59|37.39|39.56|37.36|39.66|37.46|39.52|37.32|0
1707911400000|2024-02-14 11:50:00|39.55|37.35|39.29|37.09|39.55|37.35|39.19|36.99|0
1707911700000|2024-02-14 11:55:00|39.25|37.05|38.89|36.69|39.25|37.05|38.89|36.69|0
1707912000000|2024-02-14 12:00:00|38.99|36.79|38.66|36.46|38.99|36.79|38.6|36.4|0
1707912300000|2024-02-14 12:05:00|38.63|36.43|38.43|36.23|38.63|36.43|38.4|36.2|0
1707912600000|2024-02-14 12:10:00|38.37|36.17|38.84|36.64|38.97|36.77|38.37|36.17|0
1707912900000|2024-02-14 12:15:00|38.87|36.67|38.94|36.74|39|36.8|38.84|36.64|0
1707913200000|2024-02-14 12:20:00|38.91|36.71|38.81|36.61|38.91|36.71|38.79|36.59|0
1707913500000|2024-02-14 12:25:00|38.74|36.54|38.94|36.74|39|36.8|38.71|36.51|0
1707913800000|2024-02-14 12:30:00|38.97|36.77|38.9|36.7|38.97|36.77|38.8|36.6|0
1707914100000|2024-02-14 12:35:00|38.87|36.67|39.23|37.03|39.23|37.03|38.83|36.63|0
1707914400000|2024-02-14 12:40:00|39.19|36.99|39|36.8|39.26|37.06|38.93|36.73|0
1707914700000|2024-02-14 12:45:00|38.96|36.76|38.96|36.76|39|36.8|38.9|36.7|0
1707915000000|2024-02-14 12:50:00|38.93|36.73|38.96|36.76|39.03|36.83|38.9|36.7|0
1707915300000|2024-02-14 12:55:00|38.99|36.79|39.09|36.89|39.19|36.99|38.99|36.79|0
1707915600000|2024-02-14 13:00:00|39.07|36.87|38.57|36.37|39.12|36.92|38.47|36.27|0
1707915900000|2024-02-14 13:05:00|38.5|36.3|38.37|36.17|38.57|36.37|38.34|36.14|0
1707916200000|2024-02-14 13:10:00|38.34|36.14|38.4|36.2|38.4|36.2|38.21|36.01|0
1707916500000|2024-02-14 13:15:00|38.43|36.23|38.79|36.59|38.79|36.59|38.4|36.2|0
1707916800000|2024-02-14 13:20:00|38.82|36.62|38.88|36.68|38.98|36.78|38.71|36.51|0
1707917100000|2024-02-14 13:25:00|38.95|36.75|39.11|36.91|39.31|37.11|38.92|36.72|0
1707917400000|2024-02-14 13:30:00|39.13|36.93|39.08|36.88|39.18|36.98|38.82|36.62|0
1707917700000|2024-02-14 13:35:00|39.06|36.86|38.65|36.45|39.24|37.04|38.65|36.45|0
1707918000000|2024-02-14 13:40:00|38.68|36.48|38.52|36.32|38.85|36.65|38.46|36.26|0
1707918300000|2024-02-14 13:45:00|38.46|36.26|38.84|36.64|38.88|36.68|38.42|36.22|0
1707918600000|2024-02-14 13:50:00|38.88|36.68|39.01|36.81|39.49|37.29|38.82|36.62|0
1707918900000|2024-02-14 13:55:00|39.05|36.85|38.86|36.66|39.11|36.91|38.68|36.48|0
1707919200000|2024-02-14 14:00:00|38.88|36.68|39.04|36.84|39.14|36.94|38.72|36.52|0
1707919500000|2024-02-14 14:05:00|39.06|36.86|38.94|36.74|39.06|36.86|38.8|36.6|0
1707919800000|2024-02-14 14:10:00|38.88|36.68|38.18|35.98|38.98|36.78|37.61|35.41|0
1707920100000|2024-02-14 14:15:00|38.16|35.96|38.4|36.2|38.44|36.24|38.16|35.96|0
1707920400000|2024-02-14 14:20:00|38.44|36.24|38.21|36.01|38.47|36.27|38.17|35.97|0
1707920700000|2024-02-14 14:25:00|38.14|35.94|37.75|35.55|38.14|35.94|37.67|35.47|0
1707921000000|2024-02-14 14:30:00|37.72|35.52|37.91|35.71|38.04|35.84|37.15|34.95|0
1707921300000|2024-02-14 14:35:00|37.85|35.65|38.89|36.69|38.95|36.75|37.78|35.58|0
1707921600000|2024-02-14 14:40:00|39.02|36.82|37.94|35.74|39.05|36.85|37.78|35.58|0
1707921900000|2024-02-14 14:45:00|37.84|35.64|38.1|35.9|38.17|35.97|37.52|35.32|0
1707922200000|2024-02-14 14:50:00|38.07|35.87|37.97|35.77|38.52|36.32|37.78|35.58|0
1707922500000|2024-02-14 14:55:00|38|35.8|37.71|35.51|38.07|35.87|37.71|35.51|0
1707922800000|2024-02-14 15:00:00|37.55|35.35|37.46|35.26|37.9|35.7|37.33|35.13|0
1707923100000|2024-02-14 15:05:00|37.49|35.29|37.49|35.29|37.72|35.52|37.14|34.94|0
1707923400000|2024-02-14 15:10:00|37.48|35.28|37.46|35.26|37.59|35.39|37.2|35|0
1707923700000|2024-02-14 15:15:00|37.43|35.23|36.08|33.88|37.52|35.32|36.05|33.85|0
1707924000000|2024-02-14 15:20:00|36.05|33.85|35.49|33.29|36.11|33.91|35.49|33.29|0
1707924300000|2024-02-14 15:25:00|35.52|33.32|35.71|33.51|35.83|33.63|35.34|33.14|0
1707924600000|2024-02-14 15:30:00|35.67|33.47|35.73|33.53|35.89|33.69|35.43|33.23|0
1707924900000|2024-02-14 15:35:00|35.77|33.57|36.01|33.81|36.69|34.49|35.58|33.38|0
1707925200000|2024-02-14 15:40:00|35.98|33.78|36.57|34.37|36.7|34.5|35.98|33.78|0
1707925500000|2024-02-14 15:45:00|36.61|34.41|36.38|34.18|36.67|34.47|36.32|34.12|0
1707925800000|2024-02-14 15:50:00|36.35|34.15|37.21|35.01|37.33|35.13|36.26|34.06|0
1707926100000|2024-02-14 15:55:00|37.3|35.1|37.75|35.55|37.75|35.55|37.08|34.88|0
1707926400000|2024-02-14 16:00:00|37.98|35.78|38.12|35.92|38.8|36.6|36.63|34.43|0
1707926700000|2024-02-14 16:05:00|38.05|35.85|37.76|35.56|38.12|35.92|37.44|35.24|0
1707927000000|2024-02-14 16:10:00|37.79|35.59|37.82|35.62|37.82|35.62|37.24|35.04|0
1707927300000|2024-02-14 16:15:00|37.86|35.66|38.36|36.16|38.69|36.49|37.79|35.59|0
1707927600000|2024-02-14 16:20:00|38.46|36.26|37.64|35.44|38.69|36.49|37.61|35.41|0
1707927900000|2024-02-14 16:25:00|37.54|35.34|37.42|35.22|38.15|35.95|37.39|35.19|0
1707928200000|2024-02-14 16:30:00|37.7|35.5|37.86|35.66|37.86|35.66|37.64|35.44|0
1707928500000|2024-02-14 16:35:00|37.83|35.63|37.76|35.56|37.89|35.69|37.7|35.5|0
1707928800000|2024-02-14 16:40:00|37.79|35.59|38.61|36.41|38.77|36.57|37.63|35.43|0
1707929100000|2024-02-14 16:45:00|38.54|36.34|38.31|36.11|38.67|36.47|38.21|36.01|0
1707929400000|2024-02-14 16:50:00|38.28|36.08|38.18|35.98|38.51|36.31|37.95|35.75|0
1707929700000|2024-02-14 16:55:00|38.21|36.01|38.9|36.7|38.9|36.7|38.21|36.01|0
1707930000000|2024-02-14 17:00:00|38.87|36.67|39.44|37.24|39.58|37.38|38.3|36.1|0
1707930300000|2024-02-14 17:05:00|39.48|37.28|40.59|38.39|40.97|38.77|38.96|36.76|0
1707930600000|2024-02-14 17:10:00|40.66|38.46|40.35|38.15|40.71|38.51|40.18|37.98|0
1707930900000|2024-02-14 17:15:00|40.42|38.22|40.11|37.91|40.42|38.22|39.94|37.74|0
1707931200000|2024-02-14 17:20:00|40.13|37.93|39.91|37.71|40.31|38.11|39.81|37.61|0
1707931500000|2024-02-14 17:25:00|39.87|37.67|39.41|37.21|39.97|37.77|39.41|37.21|0
1707931800000|2024-02-14 17:30:00|39.34|37.14|39.04|36.84|40.04|37.84|39.04|36.84|0
1707932100000|2024-02-14 17:35:00|39.06|36.86|39.34|37.14|39.51|37.31|39.06|36.86|0
1707932400000|2024-02-14 17:40:00|39.37|37.17|39.07|36.87|39.51|37.31|38.99|36.79|0
1707932700000|2024-02-14 17:45:00|39.04|36.84|38.96|36.76|39.21|37.01|38.88|36.68|0
1707933000000|2024-02-14 17:50:00|38.94|36.74|39.04|36.84|39.14|36.94|38.91|36.71|0
1707933300000|2024-02-14 17:55:00|39.01|36.81|39.04|36.84|39.17|36.97|38.87|36.67|0
1707933600000|2024-02-14 18:00:00|39|36.8|38.61|36.41|39.23|37.03|38.54|36.34|0
1707933900000|2024-02-14 18:05:00|38.67|36.47|39.23|37.03|39.23|37.03|38.64|36.44|0
1707934200000|2024-02-14 18:10:00|39.26|37.06|39.8|37.6|40.06|37.86|39.23|37.03|0
1707934500000|2024-02-14 18:15:00|39.78|37.58|39.66|37.46|39.9|37.7|39.33|37.13|0
1707934800000|2024-02-14 18:20:00|39.63|37.43|39.66|37.46|39.83|37.63|39.23|37.03|0
1707935100000|2024-02-14 18:25:00|39.63|37.43|39.39|37.19|39.72|37.52|39.39|37.19|0
1707935400000|2024-02-14 18:30:00|39.36|37.16|38.67|36.47|39.46|37.26|38.54|36.34|0
1707935700000|2024-02-14 18:35:00|38.63|36.43|38.02|35.82|38.67|36.47|37.92|35.72|0
1707936000000|2024-02-14 18:40:00|37.86|35.66|38.47|36.27|38.5|36.3|37.79|35.59|0
1707936300000|2024-02-14 18:45:00|38.43|36.23|38.24|36.04|38.5|36.3|38.11|35.91|0
1707936600000|2024-02-14 18:50:00|38.14|35.94|38.3|36.1|38.63|36.43|38.11|35.91|0
1707936900000|2024-02-14 18:55:00|38.27|36.07|38.59|36.39|39.11|36.91|38.27|36.07|0
1707937200000|2024-02-14 19:00:00|38.56|36.36|39.31|37.11|39.31|37.11|38.56|36.36|0
1707937500000|2024-02-14 19:05:00|39.51|37.31|39.95|37.75|40.15|37.95|39.14|36.94|0
1707937800000|2024-02-14 19:10:00|39.92|37.72|39.35|37.15|39.98|37.78|39.25|37.05|0
1707938100000|2024-02-14 19:15:00|39.41|37.21|39.48|37.28|39.48|37.28|39.05|36.85|0
1707938400000|2024-02-14 19:20:00|39.44|37.24|38.8|36.6|39.44|37.24|38.72|36.52|0
1707938700000|2024-02-14 19:25:00|38.78|36.58|38.26|36.06|38.82|36.62|38.2|36|0
1707939000000|2024-02-14 19:30:00|38.2|36|38.23|36.03|38.55|36.35|38.13|35.93|0
1707939300000|2024-02-14 19:35:00|38.16|35.96|38|35.8|38.29|36.09|37.74|35.54|0
1707939600000|2024-02-14 19:40:00|38.03|35.83|38.06|35.86|38.23|36.03|37.87|35.67|0
1707939900000|2024-02-14 19:45:00|38|35.8|38.03|35.83|38.35|36.15|37.93|35.73|0
1707940200000|2024-02-14 19:50:00|38.06|35.86|38.41|36.21|39.14|36.94|38.06|35.86|0
1707940500000|2024-02-14 19:55:00|38.47|36.27|38.15|35.95|38.7|36.5|38.12|35.92|0
1707940800000|2024-02-14 20:00:00|38.05|35.85|37.86|35.66|38.54|36.34|37.86|35.66|0
1707941100000|2024-02-14 20:05:00|37.89|35.69|37.7|35.5|38.08|35.88|37.63|35.43|0
1707941400000|2024-02-14 20:10:00|37.67|35.47|37.76|35.56|37.99|35.79|37.51|35.31|0
1707941700000|2024-02-14 20:15:00|37.73|35.53|37.44|35.24|37.79|35.59|37.28|35.08|0
1707942000000|2024-02-14 20:20:00|37.35|35.15|37.19|34.99|37.47|35.27|37.19|34.99|0
1707942300000|2024-02-14 20:25:00|37.22|35.02|37.36|35.16|37.86|35.66|36.59|34.39|0
1707942600000|2024-02-14 20:30:00|37.27|35.07|37.81|35.61|38|35.8|37.27|35.07|0
1707942900000|2024-02-14 20:35:00|37.84|35.64|37.24|35.04|37.85|35.65|37.2|35|0
1707943200000|2024-02-14 20:40:00|37.2|35|37.2|35|37.39|35.19|37.08|34.88|0
1707943500000|2024-02-14 20:45:00|37.27|35.07|36.86|34.66|37.33|35.13|36.83|34.63|0
1707943800000|2024-02-14 20:50:00|36.89|34.69|36.89|34.69|36.98|34.78|36.67|34.47|0
1707944100000|2024-02-14 20:55:00|36.73|34.53|36.66|34.46|37.29|35.09|36.39|34.19|0
1707944400000|2024-02-14 21:00:00|36.91|34.71|36.63|34.43|37.13|34.93|36.48|34.28|0
1707944700000|2024-02-14 21:05:00|36.66|34.46|36.63|34.43|36.82|34.62|36.54|34.34|0
1707945000000|2024-02-14 21:10:00|36.69|34.49|36.57|34.37|36.72|34.52|36.45|34.25|0
1707945300000|2024-02-14 21:15:00|36.58|34.18|36.36|33.96|36.61|34.21|36.3|33.9|0
1707945600000|2024-02-14 21:20:00|36.41|34.01|36.39|33.99|36.48|34.08|36.39|33.99|0
1707945900000|2024-02-14 21:25:00|36.42|34.02|36.33|33.93|36.42|34.02|36.3|33.9|0
1707946200000|2024-02-14 21:30:00|36.36|33.96|36.29|33.89|36.36|33.96|36.17|33.77|0
1707946500000|2024-02-14 21:35:00|36.32|33.92|36.35|33.95|36.39|33.99|36.29|33.89|0
1707946800000|2024-02-14 21:40:00|36.38|33.98|36.47|34.07|36.54|34.14|36.37|33.97|0
1707947100000|2024-02-14 21:45:00|36.5|34.1|36.56|34.16|36.6|34.2|36.5|34.1|0
1707947400000|2024-02-14 21:50:00|36.58|34.18|36.59|34.19|36.63|34.23|36.56|34.16|0
1707947700000|2024-02-14 21:55:00|36.62|34.22|36.76|34.36|36.78|34.38|36.61|34.21|0
1707948000000|2024-02-14 22:00:00|36.73|34.33|36.75|34.35|36.77|34.37|36.71|34.31|0
1707948300000|2024-02-14 22:05:00|36.73|34.33|36.78|34.38|36.84|34.44|36.73|34.33|0
1707948600000|2024-02-14 22:10:00|36.77|34.37|36.73|34.33|36.77|34.37|36.71|34.31|0
1707948900000|2024-02-14 22:15:00|36.72|34.32|36.7|34.3|36.74|34.34|36.67|34.27|0
1707949200000|2024-02-14 22:20:00|36.67|34.27|36.69|34.29|36.71|34.31|36.67|34.27|0
1707949500000|2024-02-14 22:25:00|36.68|34.28|36.66|34.26|36.71|34.31|36.64|34.24|0
1707949800000|2024-02-14 22:30:00|36.67|34.27|36.66|34.26|36.67|34.27|36.66|34.26|0
1707950100000|2024-02-14 22:35:00|36.64|34.24|36.64|34.24|36.65|34.25|36.63|34.23|0
1707950400000|2024-02-14 22:40:00|36.65|34.25|36.65|34.25|36.65|34.25|36.65|34.25|0
1707950700000|2024-02-14 22:45:00|36.63|34.23|36.66|34.26|36.66|34.26|36.63|34.23|0
1707951000000|2024-02-14 22:50:00|36.65|34.25|36.64|34.24|36.65|34.25|36.63|34.23|0
1707951300000|2024-02-14 22:55:00|36.63|34.23|36.66|34.26|36.66|34.26|36.63|34.23|0
1707951600000|2024-02-14 23:00:00|36.81|34.41|36.76|34.36|36.87|34.47|36.6|34.2|0
1707951900000|2024-02-14 23:05:00|36.73|34.33|36.63|34.23|36.76|34.36|36.62|34.22|0
1707952200000|2024-02-14 23:10:00|36.6|34.2|36.63|34.23|36.66|34.26|36.6|34.2|0
1707952500000|2024-02-14 23:15:00|36.62|34.22|36.6|34.2|36.63|34.23|36.58|34.18|0
1707952800000|2024-02-14 23:20:00|36.63|34.23|36.72|34.32|36.72|34.32|36.6|34.2|0
1707953100000|2024-02-14 23:25:00|36.69|34.29|36.63|34.23|36.69|34.29|36.63|34.23|0
1707953400000|2024-02-14 23:30:00|36.6|34.2|36.62|34.22|36.66|34.26|36.59|34.19|0
1707953700000|2024-02-14 23:35:00|36.66|34.26|36.62|34.22|36.66|34.26|36.62|34.22|0
1707954000000|2024-02-14 23:40:00|36.64|34.24|36.62|34.22|36.68|34.28|36.61|34.21|0
1707954300000|2024-02-14 23:45:00|36.65|34.25|36.62|34.22|36.68|34.28|36.62|34.22|0
1707954600000|2024-02-14 23:50:00|36.59|34.19|36.59|34.19|36.59|34.19|36.54|34.14|0
1707954900000|2024-02-14 23:55:00|36.62|34.22|36.62|34.22|36.62|34.22|36.62|34.22|0
1707955200000|2024-02-15 00:00:00|36.65|34.25|36.74|34.34|36.77|34.37|36.62|34.22|0
1707955500000|2024-02-15 00:05:00|36.71|34.31|36.8|34.4|36.8|34.4|36.71|34.31|0
1707955800000|2024-02-15 00:10:00|36.83|34.43|36.83|34.43|36.83|34.43|36.77|34.37|0
1707956100000|2024-02-15 00:15:00|36.8|34.4|36.86|34.46|36.86|34.46|36.8|34.4|0
1707956400000|2024-02-15 00:20:00|36.89|34.49|36.89|34.49|36.92|34.52|36.86|34.46|0
1707956700000|2024-02-15 00:25:00|36.92|34.52|36.89|34.49|36.92|34.52|36.89|34.49|0
1707957000000|2024-02-15 00:30:00|36.92|34.52|36.82|34.42|36.95|34.55|36.82|34.42|0
1707957300000|2024-02-15 00:35:00|36.85|34.45|36.79|34.39|36.88|34.48|36.79|34.39|0
1707957600000|2024-02-15 00:40:00|36.82|34.42|36.88|34.48|36.88|34.48|36.79|34.39|0
1707957900000|2024-02-15 00:45:00|36.91|34.51|36.88|34.48|36.91|34.51|36.82|34.42|0
1707958200000|2024-02-15 00:50:00|36.91|34.51|36.94|34.54|36.97|34.57|36.88|34.48|0
1707958500000|2024-02-15 00:55:00|36.91|34.51|36.94|34.54|36.97|34.57|36.91|34.51|0
1707958800000|2024-02-15 01:00:00|36.91|34.51|37.12|34.72|37.15|34.75|36.91|34.51|0
1707959100000|2024-02-15 01:05:00|37.09|34.69|37.22|34.82|37.25|34.85|37.06|34.66|0
1707959400000|2024-02-15 01:10:00|37.21|34.81|37.28|34.88|37.37|34.97|37.21|34.81|0
1707959700000|2024-02-15 01:15:00|37.18|34.98|37.3|35.1|37.39|35.19|37.18|34.98|0
1707960000000|2024-02-15 01:20:00|37.27|35.07|37.2|35|37.27|35.07|37.2|35|0
1707960300000|2024-02-15 01:25:00|37.24|35.04|37.23|35.03|37.3|35.1|37.2|35|0
1707960600000|2024-02-15 01:30:00|37.2|35|37.17|34.97|37.2|35|37.11|34.91|0
1707960900000|2024-02-15 01:35:00|37.14|34.94|37.29|35.09|37.32|35.12|37.14|34.94|0
1707961200000|2024-02-15 01:40:00|37.31|35.11|37.23|35.03|37.32|35.12|37.23|35.03|0
1707961500000|2024-02-15 01:45:00|37.2|35|37.2|35|37.28|35.08|37.2|35|0
1707961800000|2024-02-15 01:50:00|37.23|35.03|37.21|35.01|37.26|35.06|37.19|34.99|0
1707962100000|2024-02-15 01:55:00|37.19|34.99|37.22|35.02|37.26|35.06|37.19|34.99|0
1707962400000|2024-02-15 02:00:00|37.26|35.06|37.29|35.09|37.29|35.09|37.21|35.01|0
1707962700000|2024-02-15 02:05:00|37.32|35.12|37.25|35.05|37.32|35.12|37.22|35.02|0
1707963000000|2024-02-15 02:10:00|37.22|35.02|37.28|35.08|37.28|35.08|37.22|35.02|0
1707963300000|2024-02-15 02:15:00|37.25|35.05|37.09|34.89|37.28|35.08|37.09|34.89|0
1707963600000|2024-02-15 02:20:00|37.12|34.92|37.12|34.92|37.19|34.99|37.12|34.92|0
1707963900000|2024-02-15 02:25:00|37.15|34.95|37.03|34.83|37.15|34.95|37|34.8|0
1707964200000|2024-02-15 02:30:00|37.06|34.86|36.96|34.76|37.06|34.86|36.96|34.76|0
1707964500000|2024-02-15 02:35:00|36.93|34.73|36.78|34.58|36.93|34.73|36.78|34.58|0
1707964800000|2024-02-15 02:40:00|36.79|34.59|36.81|34.61|36.87|34.67|36.78|34.58|0
1707965100000|2024-02-15 02:45:00|36.77|34.57|36.84|34.64|36.84|34.64|36.77|34.57|0
1707965400000|2024-02-15 02:50:00|36.87|34.67|36.68|34.48|36.87|34.67|36.68|34.48|0
1707965700000|2024-02-15 02:55:00|36.65|34.45|36.68|34.48|36.71|34.51|36.65|34.45|0
1707966000000|2024-02-15 03:00:00|36.65|34.45|36.58|34.38|36.65|34.45|36.55|34.35|0
1707966300000|2024-02-15 03:05:00|36.61|34.41|36.64|34.44|36.67|34.47|36.55|34.35|0
1707966600000|2024-02-15 03:10:00|36.67|34.47|36.61|34.41|36.67|34.47|36.61|34.41|0
1707966900000|2024-02-15 03:15:00|36.58|34.38|36.55|34.35|36.61|34.41|36.55|34.35|0
1707967200000|2024-02-15 03:20:00|36.52|34.32|36.55|34.35|36.55|34.35|36.45|34.25|0
1707967500000|2024-02-15 03:25:00|36.58|34.38|36.61|34.41|36.61|34.41|36.55|34.35|0
1707967800000|2024-02-15 03:30:00|36.58|34.38|36.48|34.28|36.58|34.38|36.48|34.28|0
1707968100000|2024-02-15 03:35:00|36.5|34.3|36.54|34.34|36.57|34.37|36.5|34.3|0
1707968400000|2024-02-15 03:40:00|36.56|34.36|36.57|34.37|36.57|34.37|36.54|34.34|0
1707968700000|2024-02-15 03:45:00|36.59|34.39|36.6|34.4|36.6|34.4|36.57|34.37|0
1707969000000|2024-02-15 03:50:00|36.62|34.42|36.57|34.37|36.63|34.43|36.54|34.34|0
1707969300000|2024-02-15 03:55:00|36.54|34.34|36.6|34.4|36.63|34.43|36.54|34.34|0
1707969600000|2024-02-15 04:00:00|36.63|34.43|36.63|34.43|36.69|34.49|36.63|34.43|0
1707969900000|2024-02-15 04:05:00|36.6|34.4|36.66|34.46|36.69|34.49|36.6|34.4|0
1707970200000|2024-02-15 04:10:00|36.62|34.42|36.62|34.42|36.64|34.44|36.59|34.39|0
1707970500000|2024-02-15 04:15:00|36.65|34.45|36.65|34.45|36.68|34.48|36.62|34.42|0
1707970800000|2024-02-15 04:20:00|36.62|34.42|36.56|34.36|36.62|34.42|36.56|34.36|0
1707971100000|2024-02-15 04:25:00|36.53|34.33|36.53|34.33|36.53|34.33|36.5|34.3|0
1707971400000|2024-02-15 04:30:00|36.49|34.29|36.52|34.32|36.53|34.33|36.49|34.29|0
1707971700000|2024-02-15 04:35:00|36.54|34.34|36.58|34.38|36.62|34.42|36.54|34.34|0
1707972000000|2024-02-15 04:40:00|36.62|34.42|36.58|34.38|36.65|34.45|36.58|34.38|0
1707972300000|2024-02-15 04:45:00|36.57|34.37|36.55|34.35|36.58|34.38|36.52|34.32|0
1707972600000|2024-02-15 04:50:00|36.58|34.38|36.52|34.32|36.58|34.38|36.52|34.32|0
1707972900000|2024-02-15 04:55:00|36.55|34.35|36.55|34.35|36.55|34.35|36.52|34.32|0
1707973200000|2024-02-15 05:00:00|36.52|34.32|36.45|34.25|36.55|34.35|36.45|34.25|0
1707973500000|2024-02-15 05:05:00|36.48|34.28|36.54|34.34|36.55|34.35|36.48|34.28|0
1707973800000|2024-02-15 05:10:00|36.51|34.31|36.57|34.37|36.58|34.38|36.51|34.31|0
1707974100000|2024-02-15 05:15:00|36.6|34.4|36.51|34.31|36.6|34.4|36.48|34.28|0
1707974400000|2024-02-15 05:20:00|36.48|34.28|36.42|34.22|36.51|34.31|36.42|34.22|0
1707974700000|2024-02-15 05:25:00|36.39|34.19|36.32|34.12|36.43|34.23|36.32|34.12|0
1707975000000|2024-02-15 05:30:00|36.35|34.15|36.44|34.24|36.44|34.24|36.32|34.12|0
1707975300000|2024-02-15 05:35:00|36.48|34.28|36.47|34.27|36.48|34.28|36.44|34.24|0
1707975600000|2024-02-15 05:40:00|36.5|34.3|36.41|34.21|36.5|34.3|36.38|34.18|0
1707975900000|2024-02-15 05:45:00|36.4|34.2|36.5|34.3|36.5|34.3|36.4|34.2|0
1707976200000|2024-02-15 05:50:00|36.47|34.27|36.47|34.27|36.5|34.3|36.44|34.24|0
1707976500000|2024-02-15 05:55:00|36.44|34.24|36.44|34.24|36.5|34.3|36.38|34.18|0
1707976800000|2024-02-15 06:00:00|36.41|34.21|36.56|34.36|36.59|34.39|36.41|34.21|0
1707977100000|2024-02-15 06:05:00|36.57|34.37|36.53|34.33|36.68|34.48|36.51|34.31|0
1707977400000|2024-02-15 06:10:00|36.54|34.34|36.46|34.26|36.56|34.36|36.46|34.26|0
1707977700000|2024-02-15 06:15:00|36.43|34.23|36.37|34.17|36.43|34.23|36.37|34.17|0
1707978000000|2024-02-15 06:20:00|36.35|34.15|36.37|34.17|36.4|34.2|36.34|34.14|0
1707978300000|2024-02-15 06:25:00|36.4|34.2|36.43|34.23|36.43|34.23|36.37|34.17|0
1707978600000|2024-02-15 06:30:00|36.46|34.26|36.3|34.1|36.46|34.26|36.3|34.1|0
1707978900000|2024-02-15 06:35:00|36.27|34.07|36.3|34.1|36.33|34.13|36.27|34.07|0
1707979200000|2024-02-15 06:40:00|36.33|34.13|36.12|33.92|36.33|34.13|36|33.8|0
1707979500000|2024-02-15 06:45:00|36.15|33.95|35.86|33.66|36.15|33.95|35.84|33.64|0
1707979800000|2024-02-15 06:50:00|35.84|33.64|35.93|33.73|35.93|33.73|35.81|33.61|0
1707980100000|2024-02-15 06:55:00|35.9|33.7|35.81|33.61|35.98|33.78|35.78|33.58|0
1707980400000|2024-02-15 07:00:00|35.84|33.64|35.75|33.55|35.96|33.76|35.75|33.55|0
1707980700000|2024-02-15 07:05:00|35.78|33.58|35.75|33.55|35.87|33.67|35.72|33.52|0
1707981000000|2024-02-15 07:10:00|35.71|33.51|35.59|33.39|35.78|33.58|35.5|33.3|0
1707981300000|2024-02-15 07:15:00|35.58|33.38|35.53|33.33|35.59|33.39|35.5|33.3|0
1707981600000|2024-02-15 07:20:00|35.56|33.36|35.41|33.21|35.56|33.36|35.38|33.18|0
1707981900000|2024-02-15 07:25:00|35.38|33.18|35.35|33.15|35.44|33.24|35.35|33.15|0
1707982200000|2024-02-15 07:30:00|35.38|33.18|35.38|33.18|35.41|33.21|35.32|33.12|0
1707982500000|2024-02-15 07:35:00|35.35|33.15|35.49|33.29|35.5|33.3|35.32|33.12|0
1707982800000|2024-02-15 07:40:00|35.52|33.32|35.43|33.23|35.52|33.32|35.4|33.2|0
1707983100000|2024-02-15 07:45:00|35.46|33.26|35.46|33.26|35.49|33.29|35.4|33.2|0
1707983400000|2024-02-15 07:50:00|35.49|33.29|35.43|33.23|35.52|33.32|35.43|33.23|0
1707983700000|2024-02-15 07:55:00|35.45|33.25|35.67|33.47|35.67|33.47|35.45|33.25|0
1707984000000|2024-02-15 08:00:00|35.66|33.46|35.55|33.35|35.7|33.5|35.46|33.26|0
1707984300000|2024-02-15 08:05:00|35.52|33.32|35.37|33.17|35.52|33.32|35.34|33.14|0
1707984600000|2024-02-15 08:10:00|35.34|33.14|35.29|33.09|35.46|33.26|35.27|33.07|0
1707984900000|2024-02-15 08:15:00|35.27|33.07|35.3|33.1|35.3|33.1|35.1|32.9|0
1707985200000|2024-02-15 08:20:00|35.33|33.13|36.02|33.82|36.08|33.88|35.24|33.04|0
1707985500000|2024-02-15 08:25:00|35.99|33.79|35.87|33.67|36.05|33.85|35.84|33.64|0
1707985800000|2024-02-15 08:30:00|35.84|33.64|35.96|33.76|36.02|33.82|35.81|33.61|0
1707986100000|2024-02-15 08:35:00|35.99|33.79|36.02|33.82|36.14|33.94|35.96|33.76|0
1707986400000|2024-02-15 08:40:00|36.05|33.85|36.02|33.82|36.09|33.89|36|33.8|0
1707986700000|2024-02-15 08:45:00|35.99|33.79|35.86|33.66|35.99|33.79|35.83|33.63|0
1707987000000|2024-02-15 08:50:00|35.9|33.7|35.98|33.78|36.08|33.88|35.89|33.69|0
1707987300000|2024-02-15 08:55:00|35.95|33.75|35.83|33.63|35.95|33.75|35.83|33.63|0
1707987600000|2024-02-15 09:00:00|35.86|33.66|36.01|33.81|36.07|33.87|35.86|33.66|0
1707987900000|2024-02-15 09:05:00|36.04|33.84|36.22|34.02|36.25|34.05|35.98|33.78|0
1707988200000|2024-02-15 09:10:00|36.25|34.05|36.37|34.17|36.46|34.26|36.25|34.05|0
1707988500000|2024-02-15 09:15:00|36.4|34.2|36.28|34.08|36.4|34.2|36.22|34.02|0
1707988800000|2024-02-15 09:20:00|36.25|34.05|36.13|33.93|36.28|34.08|36.05|33.85|0
1707989100000|2024-02-15 09:25:00|36.16|33.96|36.22|34.02|36.31|34.11|36.12|33.92|0
1707989400000|2024-02-15 09:30:00|36.25|34.05|36.31|34.11|36.34|34.14|36.15|33.95|0
1707989700000|2024-02-15 09:35:00|36.34|34.14|36.3|34.1|36.34|34.14|36.21|34.01|0
1707990000000|2024-02-15 09:40:00|36.27|34.07|36.24|34.04|36.3|34.1|36.21|34.01|0
1707990300000|2024-02-15 09:45:00|36.27|34.07|36.45|34.25|36.45|34.25|36.24|34.04|0
1707990600000|2024-02-15 09:50:00|36.48|34.28|36.33|34.13|36.48|34.28|36.3|34.1|0
1707990900000|2024-02-15 09:55:00|36.36|34.16|36.27|34.07|36.36|34.16|36.24|34.04|0
1707991200000|2024-02-15 10:00:00|36.3|34.1|36.2|34|36.33|34.13|36.2|34|0
1707991500000|2024-02-15 10:05:00|36.17|33.97|36.16|33.96|36.23|34.03|36.11|33.91|0
1707991800000|2024-02-15 10:10:00|36.14|33.94|35.27|33.07|36.45|34.25|35.21|33.01|0
1707992100000|2024-02-15 10:15:00|35.3|33.1|35.48|33.28|35.48|33.28|35.27|33.07|0
1707992400000|2024-02-15 10:20:00|35.45|33.25|35.6|33.4|35.69|33.49|35.45|33.25|0
1707992700000|2024-02-15 10:25:00|35.57|33.37|35.59|33.39|35.62|33.42|35.5|33.3|0
1707993000000|2024-02-15 10:30:00|35.56|33.36|35.47|33.27|35.62|33.42|35.44|33.24|0
1707993300000|2024-02-15 10:35:00|35.5|33.3|35.59|33.39|35.65|33.45|35.5|33.3|0
1707993600000|2024-02-15 10:40:00|35.56|33.36|35.65|33.45|35.67|33.47|35.47|33.27|0
1707993900000|2024-02-15 10:45:00|35.62|33.42|35.62|33.42|35.65|33.45|35.56|33.36|0
1707994200000|2024-02-15 10:50:00|35.65|33.45|35.68|33.48|35.74|33.54|35.65|33.45|0
1707994500000|2024-02-15 10:55:00|35.71|33.51|35.52|33.32|35.71|33.51|35.52|33.32|0
1707994800000|2024-02-15 11:00:00|35.55|33.35|35.31|33.11|35.55|33.35|35.31|33.11|0
1707995100000|2024-02-15 11:05:00|35.34|33.14|35.37|33.17|35.43|33.23|35.25|33.05|0
1707995400000|2024-02-15 11:10:00|35.36|33.16|35.43|33.23|35.43|33.23|35.34|33.14|0
1707995700000|2024-02-15 11:15:00|35.46|33.26|35.49|33.29|35.6|33.4|35.43|33.23|0
1707996000000|2024-02-15 11:20:00|35.46|33.26|35.43|33.23|35.52|33.32|35.37|33.17|0
1707996300000|2024-02-15 11:25:00|35.46|33.26|35.46|33.26|35.55|33.35|35.43|33.23|0
1707996600000|2024-02-15 11:30:00|35.49|33.29|35.54|33.34|35.54|33.34|35.39|33.19|0
1707996900000|2024-02-15 11:35:00|35.57|33.37|35.54|33.34|35.63|33.43|35.51|33.31|0
1707997200000|2024-02-15 11:40:00|35.51|33.31|35.54|33.34|35.57|33.37|35.45|33.25|0
1707997500000|2024-02-15 11:45:00|35.51|33.31|35.51|33.31|35.57|33.37|35.48|33.28|0
1707997800000|2024-02-15 11:50:00|35.48|33.28|35.51|33.31|35.6|33.4|35.48|33.28|0
1707998100000|2024-02-15 11:55:00|35.54|33.34|35.48|33.28|35.54|33.34|35.42|33.22|0
1707998400000|2024-02-15 12:00:00|35.51|33.31|35.53|33.33|35.57|33.37|35.42|33.22|0
1707998700000|2024-02-15 12:05:00|35.57|33.37|35.38|33.18|35.57|33.37|35.38|33.18|0
1707999000000|2024-02-15 12:10:00|35.35|33.15|35.29|33.09|35.38|33.18|35.23|33.03|0
1707999300000|2024-02-15 12:15:00|35.32|33.12|35.47|33.27|35.47|33.27|35.29|33.09|0
1707999600000|2024-02-15 12:20:00|35.44|33.24|35.41|33.21|35.59|33.39|35.38|33.18|0
1707999900000|2024-02-15 12:25:00|35.44|33.24|35.29|33.09|35.47|33.27|35.29|33.09|0
1708000200000|2024-02-15 12:30:00|35.32|33.12|35.2|33|35.32|33.12|35.2|33|0
1708000500000|2024-02-15 12:35:00|35.23|33.03|35.31|33.11|35.31|33.11|35.23|33.03|0
1708000800000|2024-02-15 12:40:00|35.28|33.08|35.19|32.99|35.28|33.08|35.18|32.98|0
1708001100000|2024-02-15 12:45:00|35.16|32.96|35.16|32.96|35.19|32.99|35.1|32.9|0
1708001400000|2024-02-15 12:50:00|35.13|32.93|35.43|33.23|35.43|33.23|35.13|32.93|0
1708001700000|2024-02-15 12:55:00|35.46|33.26|35.28|33.08|35.46|33.26|35.23|33.03|0
1708002000000|2024-02-15 13:00:00|35.31|33.11|35.34|33.14|35.4|33.2|35.25|33.05|0
1708002300000|2024-02-15 13:05:00|35.37|33.17|35.31|33.11|35.4|33.2|35.28|33.08|0
1708002600000|2024-02-15 13:10:00|35.3|33.1|35.42|33.22|35.51|33.31|35.24|33.04|0
1708002900000|2024-02-15 13:15:00|35.45|33.25|35.48|33.28|35.54|33.34|35.45|33.25|0
1708003200000|2024-02-15 13:20:00|35.45|33.25|35.72|33.52|35.72|33.52|35.45|33.25|0
1708003500000|2024-02-15 13:25:00|35.69|33.49|35.66|33.46|35.75|33.55|35.6|33.4|0
1708003800000|2024-02-15 13:30:00|35.22|33.02|35.22|33.02|35.57|33.37|34.59|32.39|0
1708004100000|2024-02-15 13:35:00|35.24|33.04|34.82|32.62|35.27|33.07|34.79|32.59|0
1708004400000|2024-02-15 13:40:00|34.85|32.65|34.97|32.77|35.36|33.16|34.76|32.56|0
1708004700000|2024-02-15 13:45:00|34.91|32.71|35.59|33.39|35.68|33.48|34.79|32.59|0
1708005000000|2024-02-15 13:50:00|35.53|33.33|35.26|33.06|35.53|33.33|35.05|32.85|0
1708005300000|2024-02-15 13:55:00|35.2|33|34.96|32.76|35.2|33|34.89|32.69|0
1708005600000|2024-02-15 14:00:00|35.05|32.85|35.11|32.91|35.2|33|34.96|32.76|0
1708005900000|2024-02-15 14:05:00|35.14|32.94|35.23|33.03|35.41|33.21|35.11|32.91|0
1708006200000|2024-02-15 14:10:00|35.26|33.06|35.38|33.18|35.47|33.27|35.2|33|0
1708006500000|2024-02-15 14:15:00|35.35|33.15|35.37|33.17|35.47|33.27|35.17|32.97|0
1708006800000|2024-02-15 14:20:00|35.34|33.14|35.13|32.93|35.34|33.14|35.07|32.87|0
1708007100000|2024-02-15 14:25:00|35.16|32.96|35.43|33.23|35.8|33.6|35.16|32.96|0
1708007400000|2024-02-15 14:30:00|35.49|33.29|34.83|32.63|35.49|33.29|34.68|32.48|0
1708007700000|2024-02-15 14:35:00|34.8|32.6|34.74|32.54|35.01|32.81|34.53|32.33|0
1708008000000|2024-02-15 14:40:00|34.71|32.51|35.1|32.9|35.13|32.93|34.56|32.36|0
1708008300000|2024-02-15 14:45:00|35.07|32.87|34.59|32.39|35.1|32.9|34.41|32.21|0
1708008600000|2024-02-15 14:50:00|34.53|32.33|35.6|33.4|35.7|33.5|34.5|32.3|0
1708008900000|2024-02-15 14:55:00|35.57|33.37|35.51|33.31|35.67|33.47|35.33|33.13|0
1708009200000|2024-02-15 15:00:00|35.42|33.22|35.54|33.34|35.75|33.55|35.15|32.95|0
1708009500000|2024-02-15 15:05:00|35.63|33.43|35|32.8|35.63|33.43|35|32.8|0
1708009800000|2024-02-15 15:10:00|34.97|32.77|34.95|32.75|35.18|32.98|34.82|32.62|0
1708010100000|2024-02-15 15:15:00|34.97|32.77|35.15|32.95|35.15|32.95|34.52|32.32|0
1708010400000|2024-02-15 15:20:00|35.12|32.92|35.38|33.18|35.99|33.79|35.12|32.92|0
1708010700000|2024-02-15 15:25:00|35.3|33.1|36.23|34.03|36.29|34.09|35.21|33.01|0
1708011000000|2024-02-15 15:30:00|36.2|34|36.38|34.18|36.69|34.49|36.04|33.84|0
1708011300000|2024-02-15 15:35:00|36.39|34.19|36.01|33.81|36.59|34.39|36.01|33.81|0
1708011600000|2024-02-15 15:40:00|36.07|33.87|35.59|33.39|36.38|34.18|35.44|33.24|0
1708011900000|2024-02-15 15:45:00|35.56|33.36|35.38|33.18|35.65|33.45|35.29|33.09|0
1708012200000|2024-02-15 15:50:00|35.35|33.15|35.29|33.09|35.5|33.3|35.23|33.03|0
1708012500000|2024-02-15 15:55:00|35.35|33.15|35.28|33.08|35.5|33.3|35.1|32.9|0
1708012800000|2024-02-15 16:00:00|35.31|33.11|36.31|34.11|36.37|34.17|35.13|32.93|0
1708013100000|2024-02-15 16:05:00|36.34|34.14|36.65|34.45|36.83|34.63|36.16|33.96|0
1708013400000|2024-02-15 16:10:00|36.71|34.51|36.1|33.9|36.77|34.57|35.91|33.71|0
1708013700000|2024-02-15 16:15:00|36.06|33.86|36.19|33.99|36.22|34.02|36|33.8|0
1708014000000|2024-02-15 16:20:00|36.22|34.02|36.52|34.32|36.61|34.41|35.97|33.77|0
1708014300000|2024-02-15 16:25:00|36.49|34.29|36.33|34.13|36.73|34.53|36.21|34.01|0
1708014600000|2024-02-15 16:30:00|36.3|34.1|36.33|34.13|36.45|34.25|36.15|33.95|0
1708014900000|2024-02-15 16:35:00|36.3|34.1|35.87|33.67|36.32|34.12|35.84|33.64|0
1708015200000|2024-02-15 16:40:00|35.84|33.64|35.66|33.46|35.84|33.64|35.51|33.31|0
1708015500000|2024-02-15 16:45:00|35.63|33.43|35.69|33.49|35.75|33.55|35.48|33.28|0
1708015800000|2024-02-15 16:50:00|35.72|33.52|36.17|33.97|36.48|34.28|35.69|33.49|0
1708016100000|2024-02-15 16:55:00|36.2|34|35.96|33.76|36.32|34.12|35.93|33.73|0
1708016400000|2024-02-15 17:00:00|35.93|33.73|35.86|33.66|36.14|33.94|35.81|33.61|0
1708016700000|2024-02-15 17:05:00|35.93|33.73|35.89|33.69|36.08|33.88|35.86|33.66|0
1708017000000|2024-02-15 17:10:00|35.86|33.66|35.62|33.42|35.89|33.69|35.53|33.33|0
1708017300000|2024-02-15 17:15:00|35.59|33.39|35.32|33.12|35.77|33.57|35.32|33.12|0
1708017600000|2024-02-15 17:20:00|35.38|33.18|35.44|33.24|35.56|33.36|35.25|33.05|0
1708017900000|2024-02-15 17:25:00|35.47|33.27|34.6|32.4|35.5|33.3|34.6|32.4|0
1708018200000|2024-02-15 17:30:00|34.57|32.37|34.63|32.43|34.78|32.58|34.54|32.34|0
1708018500000|2024-02-15 17:35:00|34.6|32.4|34.6|32.4|34.72|32.52|34.57|32.37|0
1708018800000|2024-02-15 17:40:00|34.57|32.37|34.57|32.37|34.69|32.49|34.54|32.34|0
1708019100000|2024-02-15 17:45:00|34.54|32.34|34.74|32.54|34.89|32.69|34.45|32.25|0
1708019400000|2024-02-15 17:50:00|34.72|32.52|34.6|32.4|34.8|32.6|34.51|32.31|0
1708019700000|2024-02-15 17:55:00|34.57|32.37|35.07|32.87|35.1|32.9|34.57|32.37|0
1708020000000|2024-02-15 18:00:00|35.13|32.93|35.1|32.9|35.19|32.99|34.95|32.75|0
1708020300000|2024-02-15 18:05:00|35.13|32.93|34.27|32.07|35.13|32.93|34.15|31.95|0
1708020600000|2024-02-15 18:10:00|34.24|32.04|34.09|31.89|34.3|32.1|33.78|31.58|0
1708020900000|2024-02-15 18:15:00|34.06|31.86|34.36|32.16|34.38|32.18|33.6|31.4|0
1708021200000|2024-02-15 18:20:00|34.24|32.04|34.4|32.2|34.65|32.45|34.19|31.99|0
1708021500000|2024-02-15 18:25:00|34.37|32.17|34.13|31.93|34.53|32.33|34.13|31.93|0
1708021800000|2024-02-15 18:30:00|34.15|31.95|34.18|31.98|34.24|32.04|33.9|31.7|0
1708022100000|2024-02-15 18:35:00|34.15|31.95|34.3|32.1|34.59|32.39|34.15|31.95|0
1708022400000|2024-02-15 18:40:00|34.27|32.07|34.62|32.42|34.76|32.56|34.12|31.92|0
1708022700000|2024-02-15 18:45:00|34.59|32.39|34.58|32.38|34.67|32.47|34.44|32.24|0
1708023000000|2024-02-15 18:50:00|34.57|32.37|34.52|32.32|34.57|32.37|34.23|32.03|0
1708023300000|2024-02-15 18:55:00|34.5|32.3|34.23|32.03|34.58|32.38|34.23|32.03|0
1708023600000|2024-02-15 19:00:00|34.2|32|34.09|31.89|34.32|32.12|34|31.8|0
1708023900000|2024-02-15 19:05:00|34.06|31.86|34.03|31.83|34.35|32.15|33.77|31.57|0
1708024200000|2024-02-15 19:10:00|34|31.8|34.37|32.17|34.67|32.47|33.97|31.77|0
1708024500000|2024-02-15 19:15:00|34.4|32.2|34.01|31.81|34.43|32.23|33.95|31.75|0
1708024800000|2024-02-15 19:20:00|34|31.8|33.99|31.79|34.2|32|33.97|31.77|0
1708025100000|2024-02-15 19:25:00|33.97|31.77|34.4|32.2|34.58|32.38|33.97|31.77|0
1708025400000|2024-02-15 19:30:00|34.37|32.17|34.23|32.03|34.46|32.26|34.2|32|0
1708025700000|2024-02-15 19:35:00|34.25|32.05|34.25|32.05|34.28|32.08|34.08|31.88|0
1708026000000|2024-02-15 19:40:00|34.28|32.08|34.14|31.94|34.4|32.2|34.05|31.85|0
1708026300000|2024-02-15 19:45:00|34.08|31.88|33.91|31.71|34.14|31.94|33.91|31.71|0
1708026600000|2024-02-15 19:50:00|33.85|31.65|33.76|31.56|34.13|31.93|33.7|31.5|0
1708026900000|2024-02-15 19:55:00|33.73|31.53|33.96|31.76|34.07|31.87|33.56|31.36|0
1708027200000|2024-02-15 20:00:00|33.93|31.73|34.02|31.82|34.19|31.99|33.93|31.73|0
1708027500000|2024-02-15 20:05:00|34.04|31.84|34.36|32.16|34.42|32.22|34.04|31.84|0
1708027800000|2024-02-15 20:10:00|34.33|32.13|34.01|31.81|34.33|32.13|33.87|31.67|0
1708028100000|2024-02-15 20:15:00|34.04|31.84|34.27|32.07|34.33|32.13|33.9|31.7|0
1708028400000|2024-02-15 20:20:00|34.3|32.1|34.38|32.18|34.59|32.39|34.15|31.95|0
1708028700000|2024-02-15 20:25:00|34.35|32.15|33.92|31.72|34.35|32.15|33.86|31.66|0
1708029000000|2024-02-15 20:30:00|33.95|31.75|33.83|31.63|34|31.8|33.8|31.6|0
1708029300000|2024-02-15 20:35:00|33.86|31.66|34.29|32.09|34.29|32.09|33.86|31.66|0
1708029600000|2024-02-15 20:40:00|34.32|32.12|34.26|32.06|34.32|32.12|34.14|31.94|0
1708029900000|2024-02-15 20:45:00|34.29|32.09|34.34|32.14|34.43|32.23|34.17|31.97|0
1708030200000|2024-02-15 20:50:00|34.37|32.17|33.82|31.62|34.37|32.17|33.68|31.48|0
1708030500000|2024-02-15 20:55:00|33.8|31.6|33.1|30.9|34.55|32.35|32.99|30.79|0
1708030800000|2024-02-15 21:00:00|33.05|30.85|32.88|30.68|33.16|30.96|32.79|30.59|0
1708031100000|2024-02-15 21:05:00|32.85|30.65|32.68|30.48|32.85|30.65|32.68|30.48|0
1708031400000|2024-02-15 21:10:00|32.62|30.42|32.93|30.73|32.93|30.73|32.62|30.42|0
1708031700000|2024-02-15 21:15:00|32.95|30.55|32.78|30.38|32.95|30.55|32.78|30.38|0
1708032000000|2024-02-15 21:20:00|32.79|30.39|32.86|30.46|32.86|30.46|32.79|30.39|0
1708032300000|2024-02-15 21:25:00|32.83|30.43|32.66|30.26|32.83|30.43|32.66|30.26|0
1708032600000|2024-02-15 21:30:00|32.69|30.29|32.72|30.32|32.72|30.32|32.66|30.26|0
1708032900000|2024-02-15 21:35:00|32.69|30.29|32.66|30.26|32.72|30.32|32.66|30.26|0
1708033200000|2024-02-15 21:40:00|32.63|30.23|32.83|30.43|32.83|30.43|32.63|30.23|0
1708033500000|2024-02-15 21:45:00|32.8|30.4|32.71|30.31|32.83|30.43|32.69|30.29|0
1708033800000|2024-02-15 21:50:00|32.74|30.34|32.6|30.2|32.74|30.34|32.6|30.2|0
1708034100000|2024-02-15 21:55:00|32.57|30.17|32.7|30.3|32.72|30.32|32.54|30.14|0
1708034400000|2024-02-15 22:00:00|32.74|30.34|32.76|30.36|32.77|30.37|32.72|30.32|0
1708034700000|2024-02-15 22:05:00|32.77|30.37|32.77|30.37|32.8|30.4|32.75|30.35|0
1708035000000|2024-02-15 22:10:00|32.8|30.4|32.79|30.39|32.8|30.4|32.79|30.39|0
1708035300000|2024-02-15 22:15:00|32.78|30.38|32.78|30.38|32.78|30.38|32.73|30.33|0
1708035600000|2024-02-15 22:20:00|32.76|30.36|32.78|30.38|32.79|30.39|32.76|30.36|0
1708035900000|2024-02-15 22:25:00|32.82|30.42|32.86|30.46|32.87|30.47|32.82|30.42|0
1708036200000|2024-02-15 22:30:00|32.83|30.43|32.86|30.46|32.88|30.48|32.8|30.4|0
1708036500000|2024-02-15 22:35:00|32.84|30.44|32.86|30.46|32.86|30.46|32.84|30.44|0
1708036800000|2024-02-15 22:40:00|32.85|30.45|32.83|30.43|32.86|30.46|32.81|30.41|0
1708037100000|2024-02-15 22:45:00|32.81|30.41|32.86|30.46|32.86|30.46|32.81|30.41|0
1708037400000|2024-02-15 22:50:00|32.83|30.43|32.82|30.42|32.84|30.44|32.81|30.41|0
1708037700000|2024-02-15 22:55:00|32.83|30.43|32.84|30.44|32.84|30.44|32.82|30.42|0
1708038000000|2024-02-15 23:00:00|32.79|30.39|32.86|30.46|32.89|30.49|32.72|30.32|0
1708038300000|2024-02-15 23:05:00|32.89|30.49|32.9|30.5|32.94|30.54|32.86|30.46|0
1708038600000|2024-02-15 23:10:00|32.89|30.49|32.91|30.51|32.97|30.57|32.88|30.48|0
1708038900000|2024-02-15 23:15:00|32.94|30.54|32.91|30.51|32.95|30.55|32.88|30.48|0
1708039200000|2024-02-15 23:20:00|32.94|30.54|32.91|30.51|32.94|30.54|32.91|30.51|0
1708039500000|2024-02-15 23:25:00|32.88|30.48|32.94|30.54|32.96|30.56|32.88|30.48|0
1708039800000|2024-02-15 23:30:00|32.91|30.51|32.93|30.53|32.96|30.56|32.91|30.51|0
1708040100000|2024-02-15 23:35:00|32.96|30.56|32.88|30.48|32.96|30.56|32.88|30.48|0
1708040400000|2024-02-15 23:40:00|32.85|30.45|32.79|30.39|32.85|30.45|32.76|30.36|0
1708040700000|2024-02-15 23:45:00|32.81|30.41|32.87|30.47|32.9|30.5|32.81|30.41|0
1708041000000|2024-02-15 23:50:00|32.86|30.46|32.87|30.47|32.87|30.47|32.82|30.42|0
1708041300000|2024-02-15 23:55:00|32.9|30.5|32.9|30.5|32.96|30.56|32.9|30.5|0
1708041600000|2024-02-16 00:00:00|32.93|30.53|33.07|30.67|33.09|30.69|32.9|30.5|0
1708041900000|2024-02-16 00:05:00|33.09|30.69|33.09|30.69|33.09|30.69|32.98|30.58|0
1708042200000|2024-02-16 00:10:00|33.12|30.72|33.18|30.78|33.18|30.78|33.09|30.69|0
1708042500000|2024-02-16 00:15:00|33.16|30.76|33.15|30.75|33.2|30.8|33.09|30.69|0
1708042800000|2024-02-16 00:20:00|33.16|30.76|33.31|30.91|33.31|30.91|33.16|30.76|0
1708043100000|2024-02-16 00:25:00|33.34|30.94|33.4|31|33.43|31.03|33.31|30.91|0
1708043400000|2024-02-16 00:30:00|33.38|30.98|33.37|30.97|33.4|31|33.34|30.94|0
1708043700000|2024-02-16 00:35:00|33.34|30.94|33.39|30.99|33.42|31.02|33.34|30.94|0
1708044000000|2024-02-16 00:40:00|33.37|30.97|33.42|31.02|33.42|31.02|33.37|30.97|0
1708044300000|2024-02-16 00:45:00|33.39|30.99|33.39|30.99|33.42|31.02|33.36|30.96|0
1708044600000|2024-02-16 00:50:00|33.42|31.02|33.56|31.16|33.59|31.19|33.42|31.02|0
1708044900000|2024-02-16 00:55:00|33.53|31.13|33.53|31.13|33.65|31.25|33.53|31.13|0
1708045200000|2024-02-16 01:00:00|33.5|31.1|33.67|31.27|33.67|31.27|33.5|31.1|0
1708045500000|2024-02-16 01:05:00|33.64|31.24|33.67|31.27|33.73|31.33|33.64|31.24|0
1708045800000|2024-02-16 01:10:00|33.7|31.3|33.55|31.15|33.7|31.3|33.53|31.13|0
1708046100000|2024-02-16 01:15:00|33.45|31.25|33.48|31.28|33.51|31.31|33.43|31.23|0
1708046400000|2024-02-16 01:20:00|33.5|31.3|33.34|31.14|33.5|31.3|33.34|31.14|0
1708046700000|2024-02-16 01:25:00|33.35|31.15|33.31|31.11|33.35|31.15|33.31|31.11|0
1708047000000|2024-02-16 01:30:00|33.28|31.08|33.45|31.25|33.45|31.25|33.28|31.08|0
1708047300000|2024-02-16 01:35:00|33.44|31.24|33.62|31.42|33.62|31.42|33.39|31.19|0
1708047600000|2024-02-16 01:40:00|33.65|31.45|33.56|31.36|33.79|31.59|33.56|31.36|0
1708047900000|2024-02-16 01:45:00|33.59|31.39|33.5|31.3|33.59|31.39|33.5|31.3|0
1708048200000|2024-02-16 01:50:00|33.47|31.27|33.41|31.21|33.47|31.27|33.39|31.19|0
1708048500000|2024-02-16 01:55:00|33.4|31.2|33.38|31.18|33.44|31.24|33.33|31.13|0
1708048800000|2024-02-16 02:00:00|33.36|31.16|33.38|31.18|33.44|31.24|33.35|31.15|0
1708049100000|2024-02-16 02:05:00|33.41|31.21|33.44|31.24|33.5|31.3|33.41|31.21|0
1708049400000|2024-02-16 02:10:00|33.41|31.21|33.38|31.18|33.44|31.24|33.35|31.15|0
1708049700000|2024-02-16 02:15:00|33.35|31.15|33.38|31.18|33.41|31.21|33.35|31.15|0
1708050000000|2024-02-16 02:20:00|33.35|31.15|33.35|31.15|33.38|31.18|33.32|31.12|0
1708050300000|2024-02-16 02:25:00|33.38|31.18|33.35|31.15|33.43|31.23|33.35|31.15|0
1708050600000|2024-02-16 02:30:00|33.33|31.13|33.26|31.06|33.35|31.15|33.23|31.03|0
1708050900000|2024-02-16 02:35:00|33.23|31.03|33.26|31.06|33.29|31.09|33.23|31.03|0
1708051200000|2024-02-16 02:40:00|33.29|31.09|33.34|31.14|33.34|31.14|33.29|31.09|0
1708051500000|2024-02-16 02:45:00|33.37|31.17|33.26|31.06|33.37|31.17|33.26|31.06|0
1708051800000|2024-02-16 02:50:00|33.23|31.03|33.14|30.94|33.23|31.03|33.14|30.94|0
1708052100000|2024-02-16 02:55:00|33.11|30.91|33.08|30.88|33.14|30.94|33.08|30.88|0
1708052400000|2024-02-16 03:00:00|33.06|30.86|33.17|30.97|33.17|30.97|33.06|30.86|0
1708052700000|2024-02-16 03:05:00|33.14|30.94|33.14|30.94|33.17|30.97|33.11|30.91|0
1708053000000|2024-02-16 03:10:00|33.17|30.97|33.14|30.94|33.17|30.97|33.14|30.94|0
1708053300000|2024-02-16 03:15:00|33.16|30.96|33.16|30.96|33.16|30.96|33.13|30.93|0
1708053600000|2024-02-16 03:20:00|33.13|30.93|33.16|30.96|33.19|30.99|33.11|30.91|0
1708053900000|2024-02-16 03:25:00|33.18|30.98|33.19|30.99|33.19|30.99|33.13|30.93|0
1708054200000|2024-02-16 03:30:00|33.16|30.96|33.19|30.99|33.22|31.02|33.16|30.96|0
1708054500000|2024-02-16 03:35:00|33.16|30.96|33.1|30.9|33.16|30.96|33.1|30.9|0
1708054800000|2024-02-16 03:40:00|33.07|30.87|33.07|30.87|33.1|30.9|33.04|30.84|0
1708055100000|2024-02-16 03:45:00|33.1|30.9|33.1|30.9|33.15|30.95|33.08|30.88|0
1708055400000|2024-02-16 03:50:00|33.13|30.93|33.12|30.92|33.15|30.95|33.1|30.9|0
1708055700000|2024-02-16 03:55:00|33.1|30.9|33.09|30.89|33.1|30.9|33.04|30.84|0
1708056000000|2024-02-16 04:00:00|33.11|30.91|33.15|30.95|33.18|30.98|33.09|30.89|0
1708056300000|2024-02-16 04:05:00|33.12|30.92|33.12|30.92|33.15|30.95|33.12|30.92|0
1708056600000|2024-02-16 04:10:00|33.09|30.89|33.06|30.86|33.09|30.89|33.03|30.83|0
1708056900000|2024-02-16 04:15:00|33.03|30.83|33|30.8|33.03|30.83|32.98|30.78|0
1708057200000|2024-02-16 04:20:00|33.03|30.83|33.12|30.92|33.12|30.92|33.03|30.83|0
1708057500000|2024-02-16 04:25:00|33.1|30.9|33.04|30.84|33.1|30.9|33.03|30.83|0
1708057800000|2024-02-16 04:30:00|33.06|30.86|32.94|30.74|33.06|30.86|32.94|30.74|0
1708058100000|2024-02-16 04:35:00|32.97|30.77|32.97|30.77|33|30.8|32.94|30.74|0
1708058400000|2024-02-16 04:40:00|32.96|30.76|32.97|30.77|33|30.8|32.96|30.76|0
1708058700000|2024-02-16 04:45:00|33|30.8|32.99|30.79|33.02|30.82|32.97|30.77|0
1708059000000|2024-02-16 04:50:00|33.02|30.82|33.08|30.88|33.08|30.88|33.02|30.82|0
1708059300000|2024-02-16 04:55:00|33.11|30.91|33.16|30.96|33.16|30.96|33.08|30.88|0
1708059600000|2024-02-16 05:00:00|33.15|30.95|33.02|30.82|33.15|30.95|33.02|30.82|0
1708059900000|2024-02-16 05:05:00|33.05|30.85|33.05|30.85|33.05|30.85|33.02|30.82|0
1708060200000|2024-02-16 05:10:00|33.02|30.82|33.02|30.82|33.04|30.84|32.99|30.79|0
1708060500000|2024-02-16 05:15:00|33.04|30.84|33.04|30.84|33.04|30.84|33.01|30.81|0
1708060800000|2024-02-16 05:20:00|33.01|30.81|33.1|30.9|33.1|30.9|33.01|30.81|0
1708061100000|2024-02-16 05:25:00|33.13|30.93|33.1|30.9|33.13|30.93|33.07|30.87|0
1708061400000|2024-02-16 05:30:00|33.08|30.88|33.09|30.89|33.15|30.95|33.04|30.84|0
1708061700000|2024-02-16 05:35:00|33.12|30.92|33.12|30.92|33.15|30.95|33.09|30.89|0
1708062000000|2024-02-16 05:40:00|33.14|30.94|33.15|30.95|33.18|30.98|33.14|30.94|0
1708062300000|2024-02-16 05:45:00|33.16|30.96|33.12|30.92|33.18|30.98|33.09|30.89|0
1708062600000|2024-02-16 05:50:00|33.13|30.93|33.2|31|33.2|31|33.13|30.93|0
1708062900000|2024-02-16 05:55:00|33.23|31.03|33.29|31.09|33.29|31.09|33.23|31.03|0
1708063200000|2024-02-16 06:00:00|33.27|31.07|33.23|31.03|33.29|31.09|33.2|31|0
1708063500000|2024-02-16 06:05:00|33.2|31|33.2|31|33.26|31.06|33.2|31|0
1708063800000|2024-02-16 06:10:00|33.23|31.03|33.17|30.97|33.23|31.03|33.17|30.97|0
1708064100000|2024-02-16 06:15:00|33.14|30.94|33.14|30.94|33.17|30.97|33.14|30.94|0
1708064400000|2024-02-16 06:20:00|33.17|30.97|33.19|30.99|33.25|31.05|33.15|30.95|0
1708064700000|2024-02-16 06:25:00|33.22|31.02|33.19|30.99|33.22|31.02|33.14|30.94|0
1708065000000|2024-02-16 06:30:00|33.21|31.01|33.16|30.96|33.23|31.03|33.16|30.96|0
1708065300000|2024-02-16 06:35:00|33.19|30.99|33.13|30.93|33.22|31.02|33.13|30.93|0
1708065600000|2024-02-16 06:40:00|33.1|30.9|32.99|30.79|33.1|30.9|32.96|30.76|0
1708065900000|2024-02-16 06:45:00|32.96|30.76|33.02|30.82|33.04|30.84|32.96|30.76|0
1708066200000|2024-02-16 06:50:00|33.04|30.84|33.03|30.83|33.04|30.84|33.01|30.81|0
1708066500000|2024-02-16 06:55:00|33.04|30.84|32.87|30.67|33.04|30.84|32.87|30.67|0
1708066800000|2024-02-16 07:00:00|32.9|30.7|32.84|30.64|32.98|30.78|32.8|30.6|0
1708067100000|2024-02-16 07:05:00|32.87|30.67|32.93|30.73|32.95|30.75|32.87|30.67|0
1708067400000|2024-02-16 07:10:00|32.94|30.74|32.92|30.72|32.98|30.78|32.9|30.7|0
1708067700000|2024-02-16 07:15:00|32.95|30.75|32.98|30.78|32.98|30.78|32.9|30.7|0
1708068000000|2024-02-16 07:20:00|32.92|30.72|32.87|30.67|32.92|30.72|32.84|30.64|0
1708068300000|2024-02-16 07:25:00|32.84|30.64|32.78|30.58|32.87|30.67|32.72|30.52|0
1708068600000|2024-02-16 07:30:00|32.81|30.61|32.83|30.63|32.86|30.66|32.81|30.61|0
1708068900000|2024-02-16 07:35:00|32.85|30.65|32.83|30.63|32.92|30.72|32.8|30.6|0
1708069200000|2024-02-16 07:40:00|32.8|30.6|32.8|30.6|32.8|30.6|32.75|30.55|0
1708069500000|2024-02-16 07:45:00|32.83|30.63|32.77|30.57|32.83|30.63|32.75|30.55|0
1708069800000|2024-02-16 07:50:00|32.79|30.59|32.69|30.49|32.79|30.59|32.66|30.46|0
1708070100000|2024-02-16 07:55:00|32.63|30.43|32.83|30.63|32.83|30.63|32.6|30.4|0
1708070400000|2024-02-16 08:00:00|32.74|30.54|32.6|30.4|32.77|30.57|32.6|30.4|0
1708070700000|2024-02-16 08:05:00|32.57|30.37|32.52|30.32|32.6|30.4|32.48|30.28|0
1708071000000|2024-02-16 08:10:00|32.49|30.29|32.52|30.32|32.57|30.37|32.4|30.2|0
1708071300000|2024-02-16 08:15:00|32.53|30.33|32.4|30.2|32.53|30.33|32.37|30.17|0
1708071600000|2024-02-16 08:20:00|32.37|30.17|32.43|30.23|32.46|30.26|32.29|30.09|0
1708071900000|2024-02-16 08:25:00|32.42|30.22|32.23|30.03|32.42|30.22|32.21|30.01|0
1708072200000|2024-02-16 08:30:00|32.21|30.01|32.15|29.95|32.23|30.03|32.12|29.92|0
1708072500000|2024-02-16 08:35:00|32.14|29.94|32.09|29.89|32.15|29.95|32.07|29.87|0
1708072800000|2024-02-16 08:40:00|32.07|29.87|32.15|29.95|32.2|30|32.07|29.87|0
1708073100000|2024-02-16 08:45:00|32.12|29.92|32.17|29.97|32.17|29.97|32.09|29.89|0
1708073400000|2024-02-16 08:50:00|32.14|29.94|32.09|29.89|32.2|30|32.03|29.83|0
1708073700000|2024-02-16 08:55:00|32.12|29.92|32.14|29.94|32.14|29.94|32.06|29.86|0
1708074000000|2024-02-16 09:00:00|32.11|29.91|32.09|29.89|32.17|29.97|32.09|29.89|0
1708074300000|2024-02-16 09:05:00|32.11|29.91|32.28|30.08|32.28|30.08|32.11|29.91|0
1708074600000|2024-02-16 09:10:00|32.25|30.05|32.25|30.05|32.3|30.1|32.22|30.02|0
1708074900000|2024-02-16 09:15:00|32.28|30.08|32.16|29.96|32.28|30.08|32.16|29.96|0
1708075200000|2024-02-16 09:20:00|32.14|29.94|32.11|29.91|32.16|29.96|32.05|29.85|0
1708075500000|2024-02-16 09:25:00|32.08|29.88|31.78|29.58|32.08|29.88|31.78|29.58|0
1708075800000|2024-02-16 09:30:00|31.75|29.55|31.86|29.66|31.86|29.66|31.75|29.55|0
1708076100000|2024-02-16 09:35:00|31.88|29.68|31.94|29.74|31.97|29.77|31.86|29.66|0
1708076400000|2024-02-16 09:40:00|31.97|29.77|31.96|29.76|31.99|29.79|31.94|29.74|0
1708076700000|2024-02-16 09:45:00|31.99|29.79|32.02|29.82|32.02|29.82|31.96|29.76|0
1708077000000|2024-02-16 09:50:00|31.99|29.79|32.47|30.27|32.7|30.5|31.96|29.76|0
1708077300000|2024-02-16 09:55:00|32.5|30.3|32.44|30.24|32.52|30.32|32.44|30.24|0
1708077600000|2024-02-16 10:00:00|32.47|30.27|32.22|30.02|32.47|30.27|32.22|30.02|0
1708077900000|2024-02-16 10:05:00|32.25|30.05|32.22|30.02|32.27|30.07|32.22|30.02|0
1708078200000|2024-02-16 10:10:00|32.19|29.99|32.08|29.88|32.19|29.99|32.08|29.88|0
1708078500000|2024-02-16 10:15:00|32.11|29.91|32.13|29.93|32.16|29.96|32.1|29.9|0
1708078800000|2024-02-16 10:20:00|32.15|29.95|32.1|29.9|32.19|29.99|32.08|29.88|0
1708079100000|2024-02-16 10:25:00|32.13|29.93|32.05|29.85|32.13|29.93|31.94|29.74|0
1708079400000|2024-02-16 10:30:00|32.07|29.87|32.1|29.9|32.13|29.93|32.05|29.85|0
1708079700000|2024-02-16 10:35:00|32.07|29.87|31.96|29.76|32.1|29.9|31.96|29.76|0
1708080000000|2024-02-16 10:40:00|31.99|29.79|31.93|29.73|32.02|29.82|31.93|29.73|0
1708080300000|2024-02-16 10:45:00|31.91|29.71|31.93|29.73|31.96|29.76|31.9|29.7|0
1708080600000|2024-02-16 10:50:00|31.9|29.7|32.04|29.84|32.05|29.85|31.9|29.7|0
1708080900000|2024-02-16 10:55:00|32.07|29.87|32.09|29.89|32.12|29.92|32.01|29.81|0
1708081200000|2024-02-16 11:00:00|32.12|29.92|32.15|29.95|32.2|30|32.09|29.89|0
1708081500000|2024-02-16 11:05:00|32.17|29.97|31.98|29.78|32.2|30|31.98|29.78|0
1708081800000|2024-02-16 11:10:00|32.01|29.81|31.92|29.72|32.01|29.81|31.87|29.67|0
1708082100000|2024-02-16 11:15:00|31.95|29.75|32.09|29.89|32.14|29.94|31.95|29.75|0
1708082400000|2024-02-16 11:20:00|32.11|29.91|32.11|29.91|32.17|29.97|32.06|29.86|0
1708082700000|2024-02-16 11:25:00|32.08|29.88|32.11|29.91|32.14|29.94|32.08|29.88|0
1708083000000|2024-02-16 11:30:00|32.1|29.9|32.05|29.85|32.17|29.97|32.05|29.85|0
1708083300000|2024-02-16 11:35:00|32.03|29.83|32.03|29.83|32.08|29.88|32|29.8|0
1708083600000|2024-02-16 11:40:00|32.05|29.85|32.05|29.85|32.05|29.85|32|29.8|0
1708083900000|2024-02-16 11:45:00|32.08|29.88|32.22|30.02|32.27|30.07|32.05|29.85|0
1708084200000|2024-02-16 11:50:00|32.19|29.99|32.1|29.9|32.22|30.02|32.1|29.9|0
1708084500000|2024-02-16 11:55:00|32.08|29.88|32.1|29.9|32.16|29.96|32.08|29.88|0
1708084800000|2024-02-16 12:00:00|32.13|29.93|32.16|29.96|32.18|29.98|32.1|29.9|0
1708085100000|2024-02-16 12:05:00|32.13|29.93|32.24|30.04|32.26|30.06|32.1|29.9|0
1708085400000|2024-02-16 12:10:00|32.26|30.06|32.35|30.15|32.37|30.17|32.26|30.06|0
1708085700000|2024-02-16 12:15:00|32.37|30.17|32.45|30.25|32.46|30.26|32.34|30.14|0
1708086000000|2024-02-16 12:20:00|32.48|30.28|32.37|30.17|32.48|30.28|32.29|30.09|0
1708086300000|2024-02-16 12:25:00|32.4|30.2|32.45|30.25|32.45|30.25|32.29|30.09|0
1708086600000|2024-02-16 12:30:00|32.48|30.28|32.45|30.25|32.53|30.33|32.45|30.25|0
1708086900000|2024-02-16 12:35:00|32.48|30.28|32.5|30.3|32.53|30.33|32.45|30.25|0
1708087200000|2024-02-16 12:40:00|32.48|30.28|32.56|30.36|32.59|30.39|32.45|30.25|0
1708087500000|2024-02-16 12:45:00|32.53|30.33|32.36|30.16|32.53|30.33|32.31|30.11|0
1708087800000|2024-02-16 12:50:00|32.39|30.19|32.53|30.33|32.53|30.33|32.36|30.16|0
1708088100000|2024-02-16 12:55:00|32.56|30.36|32.58|30.38|32.58|30.38|32.53|30.33|0
1708088400000|2024-02-16 13:00:00|32.55|30.35|32.64|30.44|32.7|30.5|32.16|29.96|0
1708088700000|2024-02-16 13:05:00|32.67|30.47|32.56|30.36|32.78|30.58|32.53|30.33|0
1708089000000|2024-02-16 13:10:00|32.53|30.33|32.53|30.33|32.58|30.38|32.47|30.27|0
1708089300000|2024-02-16 13:15:00|32.55|30.35|32.39|30.19|32.61|30.41|32.39|30.19|0
1708089600000|2024-02-16 13:20:00|32.41|30.21|32.77|30.57|32.83|30.63|32.39|30.19|0
1708089900000|2024-02-16 13:25:00|32.75|30.55|32.84|30.64|32.84|30.64|32.58|30.38|0
1708090200000|2024-02-16 13:30:00|33.24|31.04|33.96|31.76|34.1|31.9|33.18|30.98|0
1708090500000|2024-02-16 13:35:00|34.04|31.84|34.07|31.87|34.25|32.05|33.7|31.5|0
1708090800000|2024-02-16 13:40:00|34.06|31.86|34.3|32.1|34.3|32.1|33.81|31.61|0
1708091100000|2024-02-16 13:45:00|34.33|32.13|34.74|32.54|34.86|32.66|34.24|32.04|0
1708091400000|2024-02-16 13:50:00|34.68|32.48|34.01|31.81|34.68|32.48|33.92|31.72|0
1708091700000|2024-02-16 13:55:00|33.98|31.78|33.6|31.4|33.98|31.78|33.52|31.32|0
1708092000000|2024-02-16 14:00:00|33.57|31.37|35.03|32.83|35.03|32.83|33.32|31.12|0
1708092300000|2024-02-16 14:05:00|35.01|32.81|34.27|32.07|35.27|33.07|34.19|31.99|0
1708092600000|2024-02-16 14:10:00|34.3|32.1|34.33|32.13|34.42|32.22|34.1|31.9|0
1708092900000|2024-02-16 14:15:00|34.36|32.16|34.5|32.3|34.59|32.39|34.24|32.04|0
1708093200000|2024-02-16 14:20:00|34.53|32.33|34.64|32.44|34.65|32.45|34.41|32.21|0
1708093500000|2024-02-16 14:25:00|34.53|32.33|34.18|31.98|34.59|32.39|34.12|31.92|0
1708093800000|2024-02-16 14:30:00|34.21|32.01|35.02|32.82|35.05|32.85|34.03|31.83|0
1708094100000|2024-02-16 14:35:00|34.99|32.79|34.23|32.03|35.05|32.85|33.33|31.13|0
1708094400000|2024-02-16 14:40:00|34.2|32|34.28|32.08|34.37|32.17|34.02|31.82|0
1708094700000|2024-02-16 14:45:00|34.22|32.02|34.22|32.02|34.37|32.17|34.05|31.85|0
1708095000000|2024-02-16 14:50:00|34.24|32.04|34.9|32.7|35.02|32.82|34.19|31.99|0
1708095300000|2024-02-16 14:55:00|34.93|32.73|34.87|32.67|35.32|33.12|34.63|32.43|0
1708095600000|2024-02-16 15:00:00|35.2|33|34.98|32.78|35.86|33.66|34.87|32.67|0
1708095900000|2024-02-16 15:05:00|35.01|32.81|34.66|32.46|35.22|33.02|34.63|32.43|0
1708096200000|2024-02-16 15:10:00|34.71|32.51|34.51|32.31|34.77|32.57|34.3|32.1|0
1708096500000|2024-02-16 15:15:00|34.54|32.34|34.18|31.98|34.59|32.39|34.15|31.95|0
1708096800000|2024-02-16 15:20:00|34.24|32.04|34.83|32.63|35.05|32.85|34.21|32.01|0
1708097100000|2024-02-16 15:25:00|34.86|32.66|34.44|32.24|35.01|32.81|34.35|32.15|0
1708097400000|2024-02-16 15:30:00|34.47|32.27|34.62|32.42|34.92|32.72|34.41|32.21|0
1708097700000|2024-02-16 15:35:00|34.65|32.45|33.68|31.48|34.91|32.71|33.65|31.45|0
1708098000000|2024-02-16 15:40:00|33.62|31.42|33.74|31.54|33.85|31.65|33.54|31.34|0
1708098300000|2024-02-16 15:45:00|33.71|31.51|33.88|31.68|33.88|31.68|33.25|31.05|0
1708098600000|2024-02-16 15:50:00|33.74|31.54|33.3|31.1|33.76|31.56|33.3|31.1|0
1708098900000|2024-02-16 15:55:00|33.27|31.07|33.53|31.33|33.76|31.56|33.27|31.07|0
1708099200000|2024-02-16 16:00:00|33.44|31.24|33.21|31.01|33.52|31.32|33.21|31.01|0
1708099500000|2024-02-16 16:05:00|33.16|30.96|32.52|30.32|33.53|31.33|32.5|30.3|0
1708099800000|2024-02-16 16:10:00|32.5|30.3|32.24|30.04|32.64|30.44|32.22|30.02|0
1708100100000|2024-02-16 16:15:00|32.22|30.02|32.05|29.85|32.3|30.1|31.94|29.74|0
1708100400000|2024-02-16 16:20:00|32.02|29.82|31.8|29.6|32.02|29.82|31.74|29.54|0
1708100700000|2024-02-16 16:25:00|31.85|29.65|31.89|29.69|31.99|29.79|31.82|29.62|0
1708101000000|2024-02-16 16:30:00|31.85|29.65|31.88|29.68|31.93|29.73|31.63|29.43|0
1708101300000|2024-02-16 16:35:00|31.85|29.65|31.87|29.67|32.18|29.98|31.85|29.65|0
1708101600000|2024-02-16 16:40:00|31.85|29.65|31.49|29.29|31.87|29.67|31.38|29.18|0
1708101900000|2024-02-16 16:45:00|31.46|29.26|31.65|29.45|31.73|29.53|31.41|29.21|0
1708102200000|2024-02-16 16:50:00|31.68|29.48|31.57|29.37|31.8|29.6|31.43|29.23|0
1708102500000|2024-02-16 16:55:00|31.59|29.39|31.54|29.34|31.65|29.45|31.29|29.09|0
1708102800000|2024-02-16 17:00:00|31.59|29.39|31.43|29.23|31.65|29.45|31.4|29.2|0
1708103100000|2024-02-16 17:05:00|31.46|29.26|31.78|29.58|31.81|29.61|31.46|29.26|0
1708103400000|2024-02-16 17:10:00|31.81|29.61|32.18|29.98|32.23|30.03|31.76|29.56|0
1708103700000|2024-02-16 17:15:00|32.21|30.01|32.26|30.06|32.37|30.17|32.18|29.98|0
1708104000000|2024-02-16 17:20:00|32.23|30.03|32.04|29.84|32.37|30.17|32.04|29.84|0
1708104300000|2024-02-16 17:25:00|32.06|29.86|31.9|29.7|32.17|29.97|31.9|29.7|0
1708104600000|2024-02-16 17:30:00|31.87|29.67|32.01|29.81|32.06|29.86|31.81|29.61|0
1708104900000|2024-02-16 17:35:00|31.98|29.78|32.17|29.97|32.28|30.08|31.95|29.75|0
1708105200000|2024-02-16 17:40:00|32.14|29.94|32.2|30|32.28|30.08|32.1|29.9|0
1708105500000|2024-02-16 17:45:00|32.22|30.02|32.03|29.83|32.22|30.02|31.97|29.77|0
1708105800000|2024-02-16 17:50:00|32.06|29.86|32.15|29.95|32.31|30.11|32.06|29.86|0
1708106100000|2024-02-16 17:55:00|32.17|29.97|32.3|30.1|32.5|30.3|32.14|29.94|0
1708106400000|2024-02-16 18:00:00|32.33|30.13|33.09|30.89|33.09|30.89|32.3|30.1|0
1708106700000|2024-02-16 18:05:00|33.12|30.92|32.95|30.75|33.35|31.15|32.83|30.63|0
1708107000000|2024-02-16 18:10:00|32.98|30.78|33.12|30.92|33.43|31.23|32.98|30.78|0
1708107300000|2024-02-16 18:15:00|33.14|30.94|33.09|30.89|33.14|30.94|32.89|30.69|0
1708107600000|2024-02-16 18:20:00|33.11|30.91|32.29|30.09|33.11|30.91|32.29|30.09|0
1708107900000|2024-02-16 18:25:00|32.24|30.04|32.41|30.21|32.52|30.32|32.21|30.01|0
1708108200000|2024-02-16 18:30:00|32.38|30.18|32.35|30.15|32.46|30.26|32.27|30.07|0
1708108500000|2024-02-16 18:35:00|32.32|30.12|32.12|29.92|32.38|30.18|32.12|29.92|0
1708108800000|2024-02-16 18:40:00|32.11|29.91|31.98|29.78|32.23|30.03|31.98|29.78|0
1708109100000|2024-02-16 18:45:00|31.96|29.76|32.04|29.84|32.04|29.84|31.9|29.7|0
1708109400000|2024-02-16 18:50:00|32.01|29.81|31.95|29.75|32.01|29.81|31.82|29.62|0
1708109700000|2024-02-16 18:55:00|31.93|29.73|31.62|29.42|32.01|29.81|31.62|29.42|0
1708110000000|2024-02-16 19:00:00|31.57|29.37|31.35|29.15|31.59|29.39|31.21|29.01|0
1708110300000|2024-02-16 19:05:00|31.32|29.12|31.93|29.73|32.39|30.19|31.21|29.01|0
1708110600000|2024-02-16 19:10:00|31.9|29.7|31.98|29.78|31.98|29.78|31.79|29.59|0
1708110900000|2024-02-16 19:15:00|32.01|29.81|32.01|29.81|32.03|29.83|31.88|29.68|0
1708111200000|2024-02-16 19:20:00|31.98|29.78|31.98|29.78|32.12|29.92|31.92|29.72|0
1708111500000|2024-02-16 19:25:00|32|29.8|32|29.8|32.09|29.89|31.92|29.72|0
1708111800000|2024-02-16 19:30:00|32.03|29.83|32.31|30.11|32.42|30.22|31.95|29.75|0
1708112100000|2024-02-16 19:35:00|32.28|30.08|32.55|30.35|32.75|30.55|32.25|30.05|0
1708112400000|2024-02-16 19:40:00|32.58|30.38|32.67|30.47|32.69|30.49|32.44|30.24|0
1708112700000|2024-02-16 19:45:00|32.69|30.49|34.5|32.3|35.09|32.89|32.69|30.49|0
1708113000000|2024-02-16 19:50:00|34.47|32.27|35.12|32.26|35.33|32.62|34.47|32|0
1708113300000|2024-02-16 19:55:00|35.09|32.23|33.77|30.91|35.21|32.35|33.53|30.67|0
1708113600000|2024-02-16 20:00:00|33.8|30.94|34.09|31.23|34.15|31.29|33.57|30.71|0
1708113900000|2024-02-16 20:05:00|34.12|31.26|33.62|30.76|34.14|31.28|33.59|30.73|0
1708114200000|2024-02-16 20:10:00|33.68|30.82|33.82|30.96|34.11|31.25|33.62|30.76|0
1708114500000|2024-02-16 20:15:00|33.85|30.99|33.54|30.9|33.94|31.27|33.51|30.87|0
1708114800000|2024-02-16 20:20:00|33.48|30.84|33.39|30.75|33.77|31.13|33.25|30.61|0
1708115100000|2024-02-16 20:25:00|33.36|30.72|33.39|30.75|33.56|30.92|33.3|30.66|0
1708115400000|2024-02-16 20:30:00|33.33|30.69|33.36|30.72|33.65|31.01|33.27|30.63|0
1708115700000|2024-02-16 20:35:00|33.39|30.75|33.88|31.24|33.94|31.3|33.3|30.66|0
1708116000000|2024-02-16 20:40:00|33.91|31.27|34.46|31.82|34.64|32|33.88|31.24|0
1708116300000|2024-02-16 20:45:00|34.52|31.88|35.18|32.54|35.21|32.57|34.26|31.62|0
1708116600000|2024-02-16 20:50:00|35.15|32.51|33.88|31.24|35.15|32.51|33.59|30.95|0
1708116900000|2024-02-16 20:55:00|33.85|31.21|33.91|31.27|34.09|31.45|33.68|31.04|0
1708117200000|2024-02-16 21:00:00|33.88|31.24|34.5|31.86|34.59|31.95|33.88|31.24|0
1708117500000|2024-02-16 21:05:00|34.49|31.85|34.41|31.77|34.62|31.98|34.38|31.74|0
1708117800000|2024-02-16 21:10:00|34.44|31.8|34.47|31.83|34.59|31.95|34.44|31.8|0
1708305300000|2024-02-19 01:15:00|34.46|32.26|34.46|32.26|34.52|32.32|34.46|32.26|0
1708305600000|2024-02-19 01:20:00|34.49|32.29|34.67|32.47|34.7|32.5|34.45|32.25|0
1708305900000|2024-02-19 01:25:00|34.7|32.5|34.72|32.52|34.81|32.61|34.61|32.41|0
1708306200000|2024-02-19 01:30:00|34.75|32.55|34.99|32.79|35.05|32.85|34.69|32.49|0
1708306500000|2024-02-19 01:35:00|35.02|32.82|35.14|32.94|35.17|32.97|34.99|32.79|0
1708306800000|2024-02-19 01:40:00|35.17|32.97|35.29|33.09|35.38|33.18|35.14|32.94|0
1708307100000|2024-02-19 01:45:00|35.32|33.12|34.9|32.7|35.32|33.12|34.9|32.7|0
1708307400000|2024-02-19 01:50:00|34.93|32.73|34.93|32.73|34.96|32.76|34.84|32.64|0
1708307700000|2024-02-19 01:55:00|34.96|32.76|34.98|32.78|34.98|32.78|34.9|32.7|0
1708308000000|2024-02-19 02:00:00|35.01|32.81|35.01|32.81|35.07|32.87|34.92|32.72|0
1708308300000|2024-02-19 02:05:00|35.03|32.83|35.1|32.9|35.13|32.93|34.98|32.78|0
1708308600000|2024-02-19 02:10:00|35.13|32.93|35.07|32.87|35.13|32.93|34.98|32.78|0
1708308900000|2024-02-19 02:15:00|35.04|32.84|35.05|32.85|35.16|32.96|35.01|32.81|0
1708309200000|2024-02-19 02:20:00|35.07|32.87|34.98|32.78|35.07|32.87|34.95|32.75|0
1708309500000|2024-02-19 02:25:00|34.95|32.75|34.97|32.77|35|32.8|34.86|32.66|0
1708309800000|2024-02-19 02:30:00|34.94|32.74|35|32.8|35.06|32.86|34.94|32.74|0
1708310100000|2024-02-19 02:35:00|34.97|32.77|34.96|32.76|35|32.8|34.94|32.74|0
1708310400000|2024-02-19 02:40:00|34.97|32.77|34.94|32.74|34.97|32.77|34.91|32.71|0
1708310700000|2024-02-19 02:45:00|34.93|32.73|34.91|32.71|34.94|32.74|34.88|32.68|0
1708311000000|2024-02-19 02:50:00|34.94|32.74|34.88|32.68|34.94|32.74|34.82|32.62|0
1708311300000|2024-02-19 02:55:00|34.89|32.69|34.97|32.77|35.03|32.83|34.88|32.68|0
1708311600000|2024-02-19 03:00:00|34.94|32.74|34.87|32.67|34.96|32.76|34.84|32.64|0
1708311900000|2024-02-19 03:05:00|34.84|32.64|34.78|32.58|34.87|32.67|34.78|32.58|0
1708312200000|2024-02-19 03:10:00|34.81|32.61|34.81|32.61|34.84|32.64|34.78|32.58|0
1708312500000|2024-02-19 03:15:00|34.84|32.64|34.87|32.67|34.9|32.7|34.81|32.61|0
1708312800000|2024-02-19 03:20:00|34.88|32.68|34.87|32.67|34.9|32.7|34.87|32.67|0
1708313100000|2024-02-19 03:25:00|34.9|32.7|34.99|32.79|35.02|32.82|34.87|32.67|0
1708313400000|2024-02-19 03:30:00|34.97|32.77|34.86|32.66|35.02|32.82|34.86|32.66|0
1708313700000|2024-02-19 03:35:00|34.89|32.69|34.89|32.69|34.92|32.72|34.88|32.68|0
1708314000000|2024-02-19 03:40:00|34.88|32.68|35.01|32.81|35.01|32.81|34.86|32.66|0
1708314300000|2024-02-19 03:45:00|35.04|32.84|34.89|32.69|35.1|32.9|34.89|32.69|0
1708314600000|2024-02-19 03:50:00|34.88|32.68|34.95|32.75|34.95|32.75|34.86|32.66|0
1708314900000|2024-02-19 03:55:00|34.92|32.72|34.98|32.78|34.99|32.79|34.92|32.72|0
1708315200000|2024-02-19 04:00:00|35.01|32.81|34.95|32.75|35.01|32.81|34.95|32.75|0
1708315500000|2024-02-19 04:05:00|34.94|32.74|34.88|32.68|34.94|32.74|34.88|32.68|0
1708315800000|2024-02-19 04:10:00|34.94|32.74|34.88|32.68|35|32.8|34.87|32.67|0
1708316100000|2024-02-19 04:15:00|34.91|32.71|34.91|32.71|34.94|32.74|34.88|32.68|0
1708316400000|2024-02-19 04:20:00|34.93|32.73|34.91|32.71|34.97|32.77|34.91|32.71|0
1708316700000|2024-02-19 04:25:00|34.94|32.74|34.91|32.71|34.97|32.77|34.91|32.71|0
1708317000000|2024-02-19 04:30:00|34.94|32.74|34.91|32.71|34.94|32.74|34.88|32.68|0
1708317300000|2024-02-19 04:35:00|34.88|32.68|34.84|32.64|34.88|32.68|34.81|32.61|0
1708317600000|2024-02-19 04:40:00|34.81|32.61|34.75|32.55|34.84|32.64|34.75|32.55|0
1708317900000|2024-02-19 04:45:00|34.72|32.52|34.75|32.55|34.75|32.55|34.69|32.49|0
1708318200000|2024-02-19 04:50:00|34.78|32.58|34.72|32.52|34.78|32.58|34.72|32.52|0
1708318500000|2024-02-19 04:55:00|34.69|32.49|34.75|32.55|34.75|32.55|34.69|32.49|0
1708318800000|2024-02-19 05:00:00|34.72|32.52|34.6|32.4|34.75|32.55|34.57|32.37|0
1708319100000|2024-02-19 05:05:00|34.66|32.46|34.75|32.55|34.78|32.58|34.66|32.46|0
1708319400000|2024-02-19 05:10:00|34.72|32.52|34.77|32.57|34.8|32.6|34.72|32.52|0
1708319700000|2024-02-19 05:15:00|34.74|32.54|34.77|32.57|34.8|32.6|34.73|32.53|0
1708320000000|2024-02-19 05:20:00|34.8|32.6|34.77|32.57|34.86|32.66|34.74|32.54|0
1708320300000|2024-02-19 05:25:00|34.74|32.54|34.74|32.54|34.74|32.54|34.65|32.45|0
1708320600000|2024-02-19 05:30:00|34.73|32.53|34.71|32.51|34.74|32.54|34.68|32.48|0
1708320900000|2024-02-19 05:35:00|34.69|32.49|34.65|32.45|34.71|32.51|34.65|32.45|0
1708321200000|2024-02-19 05:40:00|34.62|32.42|34.59|32.39|34.65|32.45|34.57|32.37|0
1708321500000|2024-02-19 05:45:00|34.57|32.37|34.59|32.39|34.65|32.45|34.56|32.36|0
1708321800000|2024-02-19 05:50:00|34.61|32.41|34.61|32.41|34.61|32.41|34.58|32.38|0
1708322100000|2024-02-19 05:55:00|34.64|32.44|34.64|32.44|34.64|32.44|34.61|32.41|0
1708322400000|2024-02-19 06:00:00|34.67|32.47|34.55|32.35|34.7|32.5|34.55|32.35|0
1708322700000|2024-02-19 06:05:00|34.58|32.38|34.58|32.38|34.64|32.44|34.55|32.35|0
1708323000000|2024-02-19 06:10:00|34.55|32.35|34.52|32.32|34.58|32.38|34.5|32.3|0
1708323300000|2024-02-19 06:15:00|34.55|32.35|34.52|32.32|34.58|32.38|34.49|32.29|0
1708323600000|2024-02-19 06:20:00|34.55|32.35|34.57|32.37|34.6|32.4|34.53|32.33|0
1708323900000|2024-02-19 06:25:00|34.59|32.39|34.48|32.28|34.59|32.39|34.48|32.28|0
1708324200000|2024-02-19 06:30:00|34.51|32.31|34.51|32.31|34.51|32.31|34.45|32.25|0
1708324500000|2024-02-19 06:35:00|34.53|32.33|34.48|32.28|34.54|32.34|34.48|32.28|0
1708324800000|2024-02-19 06:40:00|34.5|32.3|34.51|32.31|34.57|32.37|34.48|32.28|0
1708325100000|2024-02-19 06:45:00|34.5|32.3|34.51|32.31|34.57|32.37|34.5|32.3|0
1708325400000|2024-02-19 06:50:00|34.52|32.32|34.45|32.25|34.54|32.34|34.42|32.22|0
1708325700000|2024-02-19 06:55:00|34.43|32.23|34.45|32.25|34.48|32.28|34.42|32.22|0
1708326000000|2024-02-19 07:00:00|34.46|32.26|34.59|32.39|34.62|32.42|34.42|32.22|0
1708326300000|2024-02-19 07:05:00|34.56|32.36|34.65|32.45|34.71|32.51|34.53|32.33|0
1708326600000|2024-02-19 07:10:00|34.68|32.48|34.8|32.6|34.83|32.63|34.59|32.39|0
1708326900000|2024-02-19 07:15:00|34.81|32.61|35.05|32.85|35.12|32.92|34.81|32.61|0
1708327200000|2024-02-19 07:20:00|35|32.8|35|32.8|35.06|32.86|34.91|32.71|0
1708327500000|2024-02-19 07:25:00|34.97|32.77|34.91|32.71|34.97|32.77|34.88|32.68|0
1708327800000|2024-02-19 07:30:00|34.97|32.77|35.09|32.89|35.09|32.89|34.91|32.71|0
1708328100000|2024-02-19 07:35:00|35.06|32.86|35.01|32.81|35.06|32.86|34.97|32.77|0
1708328400000|2024-02-19 07:40:00|35.03|32.83|34.76|32.56|35.03|32.83|34.73|32.53|0
1708328700000|2024-02-19 07:45:00|34.74|32.54|35.03|32.83|35.03|32.83|34.74|32.54|0
1708329000000|2024-02-19 07:50:00|35.01|32.81|34.9|32.7|35.01|32.81|34.87|32.67|0
1708329300000|2024-02-19 07:55:00|34.92|32.72|34.99|32.79|35.02|32.82|34.9|32.7|0
1708329600000|2024-02-19 08:00:00|34.96|32.76|34.78|32.58|34.96|32.76|34.66|32.46|0
1708329900000|2024-02-19 08:05:00|34.75|32.55|34.84|32.64|34.99|32.79|34.69|32.49|0
1708330200000|2024-02-19 08:10:00|34.87|32.67|34.87|32.67|34.9|32.7|34.66|32.46|0
1708330500000|2024-02-19 08:15:00|34.91|32.71|34.78|32.58|34.93|32.73|34.75|32.55|0
1708330800000|2024-02-19 08:20:00|34.81|32.61|35.22|33.02|35.35|33.15|34.75|32.55|0
1708331100000|2024-02-19 08:25:00|35.16|32.96|34.82|32.62|35.25|33.05|34.8|32.6|0
1708331400000|2024-02-19 08:30:00|34.8|32.6|34.74|32.54|34.92|32.72|34.74|32.54|0
1708331700000|2024-02-19 08:35:00|34.71|32.51|34.77|32.57|34.86|32.66|34.68|32.48|0
1708332000000|2024-02-19 08:40:00|34.79|32.59|34.8|32.6|34.89|32.69|34.77|32.57|0
1708332300000|2024-02-19 08:45:00|34.83|32.63|34.62|32.42|34.83|32.63|34.59|32.39|0
1708332600000|2024-02-19 08:50:00|34.63|32.43|34.68|32.48|34.74|32.54|34.62|32.42|0
1708332900000|2024-02-19 08:55:00|34.71|32.51|34.73|32.53|34.85|32.65|34.71|32.51|0
1708333200000|2024-02-19 09:00:00|34.71|32.51|34.64|32.44|34.79|32.59|34.64|32.44|0
1708333500000|2024-02-19 09:05:00|34.67|32.47|34.6|32.4|34.67|32.47|34.56|32.36|0
1708333800000|2024-02-19 09:10:00|34.58|32.38|34.58|32.38|34.63|32.43|34.55|32.35|0
1708334100000|2024-02-19 09:15:00|34.61|32.41|34.61|32.41|34.61|32.41|34.49|32.29|0
1708334400000|2024-02-19 09:20:00|34.64|32.44|34.64|32.44|34.67|32.47|34.52|32.32|0
1708334700000|2024-02-19 09:25:00|34.67|32.47|34.64|32.44|34.67|32.47|34.55|32.35|0
1708335000000|2024-02-19 09:30:00|34.62|32.42|34.64|32.44|34.67|32.47|34.58|32.38|0
1708335300000|2024-02-19 09:35:00|34.66|32.46|34.66|32.46|34.75|32.55|34.66|32.46|0
1708335600000|2024-02-19 09:40:00|34.69|32.49|34.6|32.4|34.69|32.49|34.57|32.37|0
1708335900000|2024-02-19 09:45:00|34.63|32.43|34.57|32.37|34.63|32.43|34.54|32.34|0
1708336200000|2024-02-19 09:50:00|34.6|32.4|34.48|32.28|34.6|32.4|34.47|32.27|0
1708336500000|2024-02-19 09:55:00|34.45|32.25|34.47|32.27|34.48|32.28|34.39|32.19|0
1708336800000|2024-02-19 10:00:00|34.45|32.25|34.51|32.31|34.54|32.34|34.45|32.25|0
1708337100000|2024-02-19 10:05:00|34.54|32.34|34.48|32.28|34.54|32.34|34.45|32.25|0
1708337400000|2024-02-19 10:10:00|34.45|32.25|34.42|32.22|34.51|32.31|34.39|32.19|0
1708337700000|2024-02-19 10:15:00|34.39|32.19|34.47|32.27|34.47|32.27|34.36|32.16|0
1708338000000|2024-02-19 10:20:00|34.46|32.26|34.62|32.42|34.62|32.42|34.44|32.24|0
1708338300000|2024-02-19 10:25:00|34.63|32.43|34.71|32.51|34.83|32.63|34.63|32.43|0
1708338600000|2024-02-19 10:30:00|34.68|32.48|34.68|32.48|34.68|32.48|34.56|32.36|0
1708338900000|2024-02-19 10:35:00|34.65|32.45|34.76|32.56|34.76|32.56|34.59|32.39|0
1708339200000|2024-02-19 10:40:00|34.78|32.58|34.7|32.5|34.79|32.59|34.67|32.47|0
1708339500000|2024-02-19 10:45:00|34.69|32.49|34.67|32.47|34.69|32.49|34.58|32.38|0
1708339800000|2024-02-19 10:50:00|34.64|32.44|34.73|32.53|34.73|32.53|34.64|32.44|0
1708340100000|2024-02-19 10:55:00|34.76|32.56|34.64|32.44|34.77|32.57|34.64|32.44|0
1708340400000|2024-02-19 11:00:00|34.67|32.47|34.52|32.32|34.7|32.5|34.52|32.32|0
1708340700000|2024-02-19 11:05:00|34.55|32.35|34.52|32.32|34.61|32.41|34.46|32.26|0
1708341000000|2024-02-19 11:10:00|34.53|32.33|34.6|32.4|34.6|32.4|34.52|32.32|0
1708341300000|2024-02-19 11:15:00|34.57|32.37|34.66|32.46|34.66|32.46|34.57|32.37|0
1708341600000|2024-02-19 11:20:00|34.68|32.48|34.6|32.4|34.72|32.52|34.6|32.4|0
1708341900000|2024-02-19 11:25:00|34.63|32.43|34.72|32.52|34.81|32.61|34.6|32.4|0
1708342200000|2024-02-19 11:30:00|34.69|32.49|34.66|32.46|34.72|32.52|34.63|32.43|0
1708342500000|2024-02-19 11:35:00|34.69|32.49|34.69|32.49|34.78|32.58|34.69|32.49|0
1708342800000|2024-02-19 11:40:00|34.67|32.47|34.6|32.4|34.67|32.47|34.51|32.31|0
1708343100000|2024-02-19 11:45:00|34.59|32.39|34.74|32.54|34.74|32.54|34.56|32.36|0
1708343400000|2024-02-19 11:50:00|34.73|32.53|34.89|32.69|34.97|32.77|34.68|32.48|0
1708343700000|2024-02-19 11:55:00|34.92|32.72|34.86|32.66|34.95|32.75|34.8|32.6|0
1708344000000|2024-02-19 12:00:00|34.89|32.69|34.77|32.57|34.89|32.69|34.74|32.54|0
1708344300000|2024-02-19 12:05:00|34.78|32.58|34.8|32.6|34.83|32.63|34.71|32.51|0
1708344600000|2024-02-19 12:10:00|34.83|32.63|34.76|32.56|34.88|32.68|34.73|32.53|0
1708344900000|2024-02-19 12:15:00|34.75|32.55|34.73|32.53|34.79|32.59|34.73|32.53|0
1708345200000|2024-02-19 12:20:00|34.75|32.55|34.88|32.68|34.88|32.68|34.7|32.5|0
1708345500000|2024-02-19 12:25:00|34.91|32.71|34.85|32.65|34.91|32.71|34.85|32.65|0
1708345800000|2024-02-19 12:30:00|34.88|32.68|34.79|32.59|34.91|32.71|34.79|32.59|0
1708346100000|2024-02-19 12:35:00|34.82|32.62|34.76|32.56|34.85|32.65|34.76|32.56|0
1708346400000|2024-02-19 12:40:00|34.77|32.57|34.7|32.5|34.79|32.59|34.7|32.5|0
1708346700000|2024-02-19 12:45:00|34.67|32.47|34.69|32.49|34.78|32.58|34.67|32.47|0
1708347000000|2024-02-19 12:50:00|34.66|32.46|34.72|32.52|34.84|32.64|34.66|32.46|0
1708347300000|2024-02-19 12:55:00|34.74|32.54|34.69|32.49|34.75|32.55|34.66|32.46|0
1708347600000|2024-02-19 13:00:00|34.72|32.52|34.81|32.61|34.87|32.67|34.69|32.49|0
1708347900000|2024-02-19 13:05:00|34.84|32.64|34.72|32.52|34.9|32.7|34.72|32.52|0
1708348200000|2024-02-19 13:10:00|34.7|32.5|34.6|32.4|34.72|32.52|34.6|32.4|0
1708348500000|2024-02-19 13:15:00|34.57|32.37|34.54|32.34|34.6|32.4|34.51|32.31|0
1708348800000|2024-02-19 13:20:00|34.51|32.31|34.45|32.25|34.57|32.37|34.42|32.22|0
1708349100000|2024-02-19 13:25:00|34.42|32.22|34.44|32.24|34.49|32.29|34.42|32.22|0
1708349400000|2024-02-19 13:30:00|34.41|32.21|34.41|32.21|34.44|32.24|34.38|32.18|0
1708349700000|2024-02-19 13:35:00|34.44|32.24|34.5|32.3|34.5|32.3|34.41|32.21|0
1708350000000|2024-02-19 13:40:00|34.52|32.32|34.62|32.42|34.65|32.45|34.52|32.32|0
1708350300000|2024-02-19 13:45:00|34.65|32.45|34.62|32.42|34.65|32.45|34.56|32.36|0
1708350600000|2024-02-19 13:50:00|34.6|32.4|34.56|32.36|34.62|32.42|34.56|32.36|0
1708350900000|2024-02-19 13:55:00|34.55|32.35|34.49|32.29|34.61|32.41|34.49|32.29|0
1708351200000|2024-02-19 14:00:00|34.46|32.26|34.58|32.38|34.58|32.38|34.43|32.23|0
1708351500000|2024-02-19 14:05:00|34.55|32.35|34.6|32.4|34.61|32.41|34.55|32.35|0
1708351800000|2024-02-19 14:10:00|34.58|32.38|34.48|32.28|34.58|32.38|34.43|32.23|0
1708352100000|2024-02-19 14:15:00|34.49|32.29|34.43|32.23|34.49|32.29|34.4|32.2|0
1708352400000|2024-02-19 14:20:00|34.41|32.21|34.37|32.17|34.43|32.23|34.37|32.17|0
1708352700000|2024-02-19 14:25:00|34.38|32.18|34.34|32.14|34.4|32.2|34.34|32.14|0
1708353000000|2024-02-19 14:30:00|34.31|32.11|34.28|32.08|34.37|32.17|34.19|31.99|0
1708353300000|2024-02-19 14:35:00|34.31|32.11|34.19|31.99|34.31|32.11|34.13|31.93|0
1708353600000|2024-02-19 14:40:00|34.16|31.96|34.07|31.87|34.16|31.96|34.04|31.84|0
1708353900000|2024-02-19 14:45:00|34.08|31.88|34.01|31.81|34.16|31.96|34.01|31.81|0
1708354200000|2024-02-19 14:50:00|34.04|31.84|34.12|31.92|34.12|31.92|34.01|31.81|0
1708354500000|2024-02-19 14:55:00|34.09|31.89|34.12|31.92|34.15|31.95|34.09|31.89|0
1708354800000|2024-02-19 15:00:00|34.15|31.95|34.09|31.89|34.21|32.01|34.08|31.88|0
1708355100000|2024-02-19 15:05:00|34.06|31.86|34.15|31.95|34.21|32.01|34.06|31.86|0
1708355400000|2024-02-19 15:10:00|34.16|31.96|33.86|31.66|34.21|32.01|33.81|31.61|0
1708355700000|2024-02-19 15:15:00|33.89|31.69|33.99|31.79|34.04|31.84|33.86|31.66|0
1708356000000|2024-02-19 15:20:00|34.01|31.81|34.01|31.81|34.04|31.84|33.98|31.78|0
1708356300000|2024-02-19 15:25:00|34.04|31.84|33.98|31.78|34.12|31.92|33.98|31.78|0
1708356600000|2024-02-19 15:30:00|34.01|31.81|34|31.8|34.03|31.83|33.98|31.78|0
1708356900000|2024-02-19 15:35:00|34.03|31.83|33.91|31.71|34.03|31.83|33.91|31.71|0
1708357200000|2024-02-19 15:40:00|33.94|31.74|34.06|31.86|34.06|31.86|33.94|31.74|0
1708357500000|2024-02-19 15:45:00|34.08|31.88|34.21|32.01|34.21|32.01|34.03|31.83|0
1708357800000|2024-02-19 15:50:00|34.22|32.02|34.2|32|34.23|32.03|34.17|31.97|0
1708358100000|2024-02-19 15:55:00|34.17|31.97|34.2|32|34.2|32|34.17|31.97|0
1708358400000|2024-02-19 16:00:00|34.14|31.94|34.08|31.88|34.2|32|34.08|31.88|0
1708358700000|2024-02-19 16:05:00|34.11|31.91|34.23|32.03|34.26|32.06|34.11|31.91|0
1708359000000|2024-02-19 16:10:00|34.26|32.06|34.23|32.03|34.26|32.06|34.14|31.94|0
1708359300000|2024-02-19 16:15:00|34.2|32|34.17|31.97|34.2|32|34.11|31.91|0
1708359600000|2024-02-19 16:20:00|34.14|31.94|34.14|31.94|34.17|31.97|34.11|31.91|0
1708359900000|2024-02-19 16:25:00|34.15|31.95|34.16|31.96|34.19|31.99|34.13|31.93|0
1708360200000|2024-02-19 16:30:00|34.13|31.93|34.13|31.93|34.16|31.96|34.1|31.9|0
1708360500000|2024-02-19 16:35:00|34.16|31.96|34.07|31.87|34.19|31.99|34.04|31.84|0
1708360800000|2024-02-19 16:40:00|34.09|31.89|34.1|31.9|34.13|31.93|34.07|31.87|0
1708361100000|2024-02-19 16:45:00|34.07|31.87|34.07|31.87|34.1|31.9|34.04|31.84|0
1708361400000|2024-02-19 16:50:00|34.06|31.86|34.07|31.87|34.1|31.9|34.04|31.84|0
1708361700000|2024-02-19 16:55:00|34.04|31.84|34.01|31.81|34.07|31.87|33.98|31.78|0
1708362000000|2024-02-19 17:00:00|33.99|31.79|34.06|31.86|34.08|31.88|33.98|31.78|0
1708362300000|2024-02-19 17:05:00|34.09|31.89|34.12|31.92|34.12|31.92|34.06|31.86|0
1708362600000|2024-02-19 17:10:00|34.09|31.89|34.09|31.89|34.12|31.92|34.09|31.89|0
1708362900000|2024-02-19 17:15:00|34.11|31.91|34.09|31.89|34.11|31.91|34.06|31.86|0
1708363200000|2024-02-19 17:20:00|34.1|31.9|34.15|31.95|34.18|31.98|34.09|31.89|0
1708363500000|2024-02-19 17:25:00|34.12|31.92|34.06|31.86|34.15|31.95|34.06|31.86|0
1708363800000|2024-02-19 17:30:00|34.03|31.83|34.01|31.81|34.06|31.86|33.97|31.77|0
1708364100000|2024-02-19 17:35:00|34|31.8|34.02|31.82|34.05|31.85|34|31.8|0
1708364400000|2024-02-19 17:40:00|34.01|31.81|33.99|31.79|34.02|31.82|33.96|31.76|0
1708364700000|2024-02-19 17:45:00|33.96|31.76|33.9|31.7|33.96|31.76|33.9|31.7|0
1708365000000|2024-02-19 17:50:00|33.92|31.72|33.9|31.7|33.93|31.73|33.9|31.7|0
1708365300000|2024-02-19 17:55:00|33.87|31.67|34.02|31.82|34.08|31.88|33.87|31.67|0
1708365600000|2024-02-19 18:00:00|34.05|31.85|34.05|31.85|34.05|31.85|34.03|31.83|0
1708365900000|2024-02-19 18:05:00|34.04|31.84|34.04|31.84|34.04|31.84|34.04|31.84|0
1708367700000|2024-02-19 18:35:00|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1708369800000|2024-02-19 19:10:00|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1708371300000|2024-02-19 19:35:00|33.91|31.71|33.91|31.71|33.91|31.71|33.91|31.71|0
1708371600000|2024-02-19 19:40:00|33.9|31.7|33.9|31.7|33.9|31.7|33.9|31.7|0
1708372500000|2024-02-19 19:55:00|33.96|31.76|33.9|31.7|33.96|31.76|33.9|31.7|0
1708373100000|2024-02-19 20:05:00|33.95|31.75|33.9|31.7|33.95|31.75|33.9|31.7|0
1708373400000|2024-02-19 20:10:00|33.89|31.69|33.89|31.69|33.95|31.75|33.89|31.69|0
1708373700000|2024-02-19 20:15:00|33.95|31.75|33.89|31.69|33.95|31.75|33.89|31.69|0
1708374300000|2024-02-19 20:25:00|33.78|31.58|33.78|31.58|33.78|31.58|33.78|31.58|0
1708374900000|2024-02-19 20:35:00|33.77|31.57|33.77|31.57|33.77|31.57|33.77|31.57|0
1708375500000|2024-02-19 20:45:00|33.83|31.63|33.77|31.57|33.83|31.63|33.77|31.57|0
1708375800000|2024-02-19 20:50:00|33.83|31.63|33.77|31.57|33.83|31.63|33.77|31.57|0
1708376100000|2024-02-19 20:55:00|33.83|31.63|33.88|31.68|33.88|31.68|33.77|31.57|0
1708377300000|2024-02-19 21:15:00|33.98|31.58|33.97|31.57|33.98|31.58|33.97|31.57|0
1708377900000|2024-02-19 21:25:00|33.94|31.54|33.94|31.54|33.94|31.54|33.94|31.54|0
1708379400000|2024-02-19 21:50:00|33.93|31.53|33.93|31.53|33.93|31.53|33.93|31.53|0
1708379700000|2024-02-19 21:55:00|33.99|31.59|33.99|31.59|33.99|31.59|33.99|31.59|0
1708381200000|2024-02-19 22:20:00|33.98|31.58|33.98|31.58|33.98|31.58|33.98|31.58|0
1708383300000|2024-02-19 22:55:00|33.97|31.57|33.97|31.57|33.97|31.57|33.97|31.57|0
1708383600000|2024-02-19 23:00:00|34.04|31.64|34.14|31.74|34.23|31.83|34.04|31.64|0
1708383900000|2024-02-19 23:05:00|34.13|31.73|34.17|31.77|34.26|31.86|34.11|31.71|0
1708384200000|2024-02-19 23:10:00|34.23|31.83|34.64|32.24|34.73|32.33|34.23|31.83|0
1708384500000|2024-02-19 23:15:00|34.7|32.3|34.67|32.27|34.79|32.39|34.64|32.24|0
1708384800000|2024-02-19 23:20:00|34.7|32.3|34.7|32.3|34.76|32.36|34.67|32.27|0
1708385100000|2024-02-19 23:25:00|34.67|32.27|34.86|32.46|34.88|32.48|34.67|32.27|0
1708385400000|2024-02-19 23:30:00|34.85|32.45|35.09|32.69|35.09|32.69|34.79|32.39|0
1708385700000|2024-02-19 23:35:00|35.06|32.66|35.04|32.64|35.12|32.72|34.96|32.56|0
1708386000000|2024-02-19 23:40:00|35.05|32.65|34.96|32.56|35.17|32.77|34.96|32.56|0
1708386300000|2024-02-19 23:45:00|34.99|32.59|35.08|32.68|35.16|32.76|34.99|32.59|0
1708386600000|2024-02-19 23:50:00|35.11|32.71|35.26|32.86|35.38|32.98|35.11|32.71|0
1708386900000|2024-02-19 23:55:00|35.28|32.88|35.14|32.74|35.29|32.89|35.11|32.71|0
1708387200000|2024-02-20 00:00:00|35.17|32.77|35.23|32.83|35.32|32.92|35.11|32.71|0
1708387500000|2024-02-20 00:05:00|35.29|32.89|35.23|32.83|35.35|32.95|35.2|32.8|0
1708387800000|2024-02-20 00:10:00|35.26|32.86|35.25|32.85|35.28|32.88|35.13|32.73|0
1708388100000|2024-02-20 00:15:00|35.22|32.82|35.22|32.82|35.22|32.82|35.16|32.76|0
1708388400000|2024-02-20 00:20:00|35.19|32.79|35.55|33.15|35.62|33.22|35.19|32.79|0
1708388700000|2024-02-20 00:25:00|35.59|33.19|35.36|32.96|35.62|33.22|35.34|32.94|0
1708389000000|2024-02-20 00:30:00|35.37|32.97|35.31|32.91|35.37|32.97|35.22|32.82|0
1708389300000|2024-02-20 00:35:00|35.29|32.89|35.32|32.92|35.37|32.97|35.28|32.88|0
1708389600000|2024-02-20 00:40:00|35.34|32.94|35.37|32.97|35.46|33.06|35.28|32.88|0
1708389900000|2024-02-20 00:45:00|35.34|32.94|35.4|33|35.43|33.03|35.34|32.94|0
1708390200000|2024-02-20 00:50:00|35.39|32.99|35.36|32.96|35.41|33.01|35.33|32.93|0
1708390500000|2024-02-20 00:55:00|35.35|32.95|35.21|32.81|35.35|32.95|35.21|32.81|0
1708390800000|2024-02-20 01:00:00|35.24|32.84|35.21|32.81|35.27|32.87|35.21|32.81|0
1708391100000|2024-02-20 01:05:00|35.24|32.84|35.31|32.91|35.33|32.93|35.24|32.84|0
1708391400000|2024-02-20 01:10:00|35.3|32.9|35.33|32.93|35.33|32.93|35.24|32.84|0
1708391700000|2024-02-20 01:15:00|35.23|33.03|34.98|32.78|35.23|33.03|34.98|32.78|0
1708392000000|2024-02-20 01:20:00|34.95|32.75|34.86|32.66|34.95|32.75|34.83|32.63|0
1708392300000|2024-02-20 01:25:00|34.88|32.68|34.74|32.54|34.92|32.72|34.74|32.54|0
1708392600000|2024-02-20 01:30:00|34.8|32.6|35.16|32.96|35.19|32.99|34.8|32.6|0
1708392900000|2024-02-20 01:35:00|35.19|32.99|35.23|33.03|35.28|33.08|35.1|32.9|0
1708393200000|2024-02-20 01:40:00|35.25|33.05|35.4|33.2|35.49|33.29|35.25|33.05|0
1708393500000|2024-02-20 01:45:00|35.43|33.23|35.58|33.38|36.01|33.81|34.45|32.25|0
1708393800000|2024-02-20 01:50:00|35.65|33.45|35.64|33.44|35.83|33.63|35.61|33.41|0
1708394100000|2024-02-20 01:55:00|35.67|33.47|36.17|33.97|36.2|34|35.64|33.44|0
1708394400000|2024-02-20 02:00:00|36.2|34|36.2|34|36.39|34.19|36.1|33.9|0
1708394700000|2024-02-20 02:05:00|36.29|34.09|36.07|33.87|36.35|34.15|36.04|33.84|0
1708395000000|2024-02-20 02:10:00|36.13|33.93|35.85|33.65|36.13|33.93|35.79|33.59|0
1708395300000|2024-02-20 02:15:00|35.88|33.68|35.91|33.71|36.01|33.81|35.85|33.65|0
1708395600000|2024-02-20 02:20:00|35.94|33.74|36.16|33.96|36.22|34.02|35.94|33.74|0
1708395900000|2024-02-20 02:25:00|36.15|33.95|36.13|33.93|36.18|33.98|36.04|33.84|0
1708396200000|2024-02-20 02:30:00|36.1|33.9|36|33.8|36.13|33.93|35.97|33.77|0
1708396500000|2024-02-20 02:35:00|36.03|33.83|36|33.8|36.03|33.83|35.97|33.77|0
1708396800000|2024-02-20 02:40:00|36.03|33.83|35.84|33.64|36.05|33.85|35.84|33.64|0
1708397100000|2024-02-20 02:45:00|35.87|33.67|36.03|33.83|36.06|33.86|35.84|33.64|0
1708397400000|2024-02-20 02:50:00|36|33.8|36|33.8|36.06|33.86|35.96|33.76|0
1708397700000|2024-02-20 02:55:00|36.03|33.83|35.96|33.76|36.03|33.83|35.93|33.73|0
1708398000000|2024-02-20 03:00:00|35.9|33.7|35.96|33.76|36.02|33.82|35.87|33.67|0
1708398300000|2024-02-20 03:05:00|35.98|33.78|36.01|33.81|36.01|33.81|35.9|33.7|0
1708398600000|2024-02-20 03:10:00|35.99|33.79|36.11|33.91|36.13|33.93|35.99|33.79|0
1708398900000|2024-02-20 03:15:00|36.08|33.88|36.03|33.83|36.11|33.91|36.02|33.82|0
1708399200000|2024-02-20 03:20:00|36.02|33.82|36.11|33.91|36.14|33.94|36.02|33.82|0
1708399500000|2024-02-20 03:25:00|36.08|33.88|36.05|33.85|36.14|33.94|36.05|33.85|0
1708399800000|2024-02-20 03:30:00|36.08|33.88|35.98|33.78|36.08|33.88|35.95|33.75|0
1708400100000|2024-02-20 03:35:00|36.01|33.81|36.01|33.81|36.04|33.84|35.98|33.78|0
1708400400000|2024-02-20 03:40:00|36.03|33.83|36.07|33.87|36.11|33.91|36.01|33.81|0
1708400700000|2024-02-20 03:45:00|36.1|33.9|36.07|33.87|36.13|33.93|36.07|33.87|0
1708401000000|2024-02-20 03:50:00|36.04|33.84|35.96|33.76|36.04|33.84|35.95|33.75|0
1708401300000|2024-02-20 03:55:00|35.95|33.75|35.97|33.77|36.01|33.81|35.94|33.74|0
1708401600000|2024-02-20 04:00:00|35.94|33.74|35.94|33.74|35.97|33.77|35.94|33.74|0
1708401900000|2024-02-20 04:05:00|35.91|33.71|35.85|33.65|35.94|33.74|35.85|33.65|0
1708402200000|2024-02-20 04:10:00|35.82|33.62|35.78|33.58|35.91|33.71|35.78|33.58|0
1708402500000|2024-02-20 04:15:00|35.75|33.55|35.72|33.52|35.75|33.55|35.57|33.37|0
1708402800000|2024-02-20 04:20:00|35.75|33.55|35.87|33.67|35.91|33.71|35.72|33.52|0
1708403100000|2024-02-20 04:25:00|35.91|33.71|35.9|33.7|36.03|33.83|35.9|33.7|0
1708403400000|2024-02-20 04:30:00|35.93|33.73|35.87|33.67|35.96|33.76|35.84|33.64|0
1708403700000|2024-02-20 04:35:00|35.9|33.7|35.87|33.67|35.9|33.7|35.84|33.64|0
1708404000000|2024-02-20 04:40:00|35.9|33.7|35.9|33.7|35.96|33.76|35.87|33.67|0
1708404300000|2024-02-20 04:45:00|35.88|33.68|35.93|33.73|35.93|33.73|35.87|33.67|0
1708404600000|2024-02-20 04:50:00|35.9|33.7|35.83|33.63|35.9|33.7|35.8|33.6|0
1708404900000|2024-02-20 04:55:00|35.86|33.66|35.88|33.68|35.93|33.73|35.83|33.63|0
1708405200000|2024-02-20 05:00:00|35.86|33.66|35.77|33.57|35.89|33.69|35.77|33.57|0
1708405500000|2024-02-20 05:05:00|35.8|33.6|35.83|33.63|35.86|33.66|35.74|33.54|0
1708405800000|2024-02-20 05:10:00|35.8|33.6|35.92|33.72|35.92|33.72|35.77|33.57|0
1708406100000|2024-02-20 05:15:00|35.89|33.69|35.86|33.66|35.89|33.69|35.8|33.6|0
1708406400000|2024-02-20 05:20:00|35.83|33.63|35.84|33.64|35.86|33.66|35.79|33.59|0
1708406700000|2024-02-20 05:25:00|35.86|33.66|35.88|33.68|35.92|33.72|35.82|33.62|0
1708407000000|2024-02-20 05:30:00|35.85|33.65|36.01|33.81|36.04|33.84|35.82|33.62|0
1708407300000|2024-02-20 05:35:00|36.04|33.84|36.04|33.84|36.19|33.99|36.01|33.81|0
1708407600000|2024-02-20 05:40:00|36.01|33.81|36|33.8|36.04|33.84|35.94|33.74|0
1708407900000|2024-02-20 05:45:00|35.97|33.77|35.85|33.65|36|33.8|35.85|33.65|0
1708408200000|2024-02-20 05:50:00|35.82|33.62|35.82|33.62|35.85|33.65|35.75|33.55|0
1708408500000|2024-02-20 05:55:00|35.78|33.58|35.75|33.55|35.85|33.65|35.75|33.55|0
1708408800000|2024-02-20 06:00:00|35.78|33.58|35.78|33.58|35.78|33.58|35.69|33.49|0
1708409100000|2024-02-20 06:05:00|35.8|33.6|35.66|33.46|35.81|33.61|35.63|33.43|0
1708409400000|2024-02-20 06:10:00|35.63|33.43|35.59|33.39|35.69|33.49|35.59|33.39|0
1708409700000|2024-02-20 06:15:00|35.53|33.33|35.44|33.24|35.59|33.39|35.38|33.18|0
1708410000000|2024-02-20 06:20:00|35.41|33.21|35.47|33.27|35.5|33.3|35.41|33.21|0
1708410300000|2024-02-20 06:25:00|35.5|33.3|35.34|33.14|35.5|33.3|35.34|33.14|0
1708410600000|2024-02-20 06:30:00|35.36|33.16|35.37|33.17|35.37|33.17|35.22|33.02|0
1708410900000|2024-02-20 06:35:00|35.34|33.14|35.4|33.2|35.43|33.23|35.34|33.14|0
1708411200000|2024-02-20 06:40:00|35.37|33.17|35.37|33.17|35.37|33.17|35.34|33.14|0
1708411500000|2024-02-20 06:45:00|35.4|33.2|35.52|33.32|35.52|33.32|35.4|33.2|0
1708411800000|2024-02-20 06:50:00|35.54|33.34|35.49|33.29|35.61|33.41|35.49|33.29|0
1708412100000|2024-02-20 06:55:00|35.5|33.3|35.49|33.29|35.55|33.35|35.43|33.23|0
1708412400000|2024-02-20 07:00:00|35.46|33.26|35.49|33.29|35.56|33.36|35.4|33.2|0
1708412700000|2024-02-20 07:05:00|35.52|33.32|35.55|33.35|35.67|33.47|35.49|33.29|0
1708413000000|2024-02-20 07:10:00|35.56|33.36|35.3|33.1|35.58|33.38|35.3|33.1|0
1708413300000|2024-02-20 07:15:00|35.27|33.07|35.05|32.85|35.27|33.07|35.02|32.82|0
1708413600000|2024-02-20 07:20:00|35.07|32.87|35.2|33|35.27|33.07|35.02|32.82|0
1708413900000|2024-02-20 07:25:00|35.17|32.97|35.36|33.16|35.39|33.19|35.11|32.91|0
1708414200000|2024-02-20 07:30:00|35.33|33.13|35.42|33.22|35.42|33.22|35.25|33.05|0
1708414500000|2024-02-20 07:35:00|35.45|33.25|35.32|33.12|35.45|33.25|35.26|33.06|0
1708414800000|2024-02-20 07:40:00|35.34|33.14|35.32|33.12|35.41|33.21|35.23|33.03|0
1708415100000|2024-02-20 07:45:00|35.29|33.09|35.26|33.06|35.32|33.12|35.23|33.03|0
1708415400000|2024-02-20 07:50:00|35.24|33.04|34.98|32.78|35.26|33.06|34.98|32.78|0
1708415700000|2024-02-20 07:55:00|35.01|32.81|35.16|32.96|35.18|32.98|34.98|32.78|0
1708416000000|2024-02-20 08:00:00|35.25|33.05|35|32.8|35.29|33.09|35|32.8|0
1708416300000|2024-02-20 08:05:00|34.98|32.78|35.27|33.07|35.28|33.08|34.95|32.75|0
1708416600000|2024-02-20 08:10:00|35.28|33.08|35.22|33.02|35.46|33.26|35.22|33.02|0
1708416900000|2024-02-20 08:15:00|35.24|33.04|35.98|33.78|35.98|33.78|35.19|32.99|0
1708417200000|2024-02-20 08:20:00|36.07|33.87|36.57|34.37|36.77|34.57|36.07|33.87|0
1708417500000|2024-02-20 08:25:00|36.6|34.4|36.44|34.24|36.75|34.55|36.41|34.21|0
1708417800000|2024-02-20 08:30:00|36.42|34.22|36.31|34.11|36.55|34.35|36.31|34.11|0
1708418100000|2024-02-20 08:35:00|36.28|34.08|35.94|33.74|36.34|34.14|35.94|33.74|0
1708418400000|2024-02-20 08:40:00|35.91|33.71|36.3|34.1|36.36|34.16|35.91|33.71|0
1708418700000|2024-02-20 08:45:00|36.33|34.13|36.13|33.93|36.33|34.13|36.08|33.88|0
1708419000000|2024-02-20 08:50:00|36.14|33.94|36.14|33.94|36.3|34.1|36.08|33.88|0
1708419300000|2024-02-20 08:55:00|36.17|33.97|36.11|33.91|36.17|33.97|35.99|33.79|0
1708419600000|2024-02-20 09:00:00|36.08|33.88|35.86|33.66|36.11|33.91|35.72|33.52|0
1708419900000|2024-02-20 09:05:00|35.89|33.69|35.95|33.75|35.95|33.75|35.77|33.57|0
1708420200000|2024-02-20 09:10:00|35.98|33.78|35.89|33.69|36.01|33.81|35.8|33.6|0
1708420500000|2024-02-20 09:15:00|35.8|33.6|35.76|33.56|35.86|33.66|35.52|33.32|0
1708420800000|2024-02-20 09:20:00|35.73|33.53|36.13|33.93|36.13|33.93|35.69|33.49|0
1708421100000|2024-02-20 09:25:00|36.19|33.99|36.39|34.19|36.44|34.24|36.19|33.99|0
1708421400000|2024-02-20 09:30:00|36.41|34.21|36.6|34.4|36.63|34.43|36.35|34.15|0
1708421700000|2024-02-20 09:35:00|36.63|34.43|36.5|34.3|36.75|34.55|36.5|34.3|0
1708422000000|2024-02-20 09:40:00|36.47|34.27|36.37|34.17|36.53|34.33|36.33|34.13|0
1708422300000|2024-02-20 09:45:00|36.4|34.2|36.34|34.14|36.44|34.24|36.25|34.05|0
1708422600000|2024-02-20 09:50:00|36.37|34.17|36.21|34.01|36.43|34.23|36.21|34.01|0
1708422900000|2024-02-20 09:55:00|36.25|34.05|36.37|34.17|36.38|34.18|36.12|33.92|0
1708423200000|2024-02-20 10:00:00|36.4|34.2|36.75|34.55|36.81|34.61|36.37|34.17|0
1708423500000|2024-02-20 10:05:00|36.78|34.58|37.16|34.96|37.23|35.03|36.75|34.55|0
1708423800000|2024-02-20 10:10:00|37.19|34.99|36.94|34.74|37.19|34.99|36.72|34.52|0
1708424100000|2024-02-20 10:15:00|36.97|34.77|36.94|34.74|37.13|34.93|36.9|34.7|0
1708424400000|2024-02-20 10:20:00|36.87|34.67|37.16|34.96|37.22|35.02|36.87|34.67|0
1708424700000|2024-02-20 10:25:00|37.12|34.92|36.93|34.73|37.12|34.92|36.78|34.58|0
1708425000000|2024-02-20 10:30:00|36.96|34.76|36.99|34.79|37.03|34.83|36.9|34.7|0
1708425300000|2024-02-20 10:35:00|36.96|34.76|36.68|34.48|36.99|34.79|36.68|34.48|0
1708425600000|2024-02-20 10:40:00|36.65|34.45|36.8|34.6|36.87|34.67|36.62|34.42|0
1708425900000|2024-02-20 10:45:00|36.87|34.67|36.67|34.47|36.87|34.67|36.67|34.47|0
1708426200000|2024-02-20 10:50:00|36.64|34.44|36.93|34.73|36.93|34.73|36.64|34.44|0
1708426500000|2024-02-20 10:55:00|36.89|34.69|36.96|34.76|37.05|34.85|36.74|34.54|0
1708426800000|2024-02-20 11:00:00|36.92|34.72|37.4|35.2|37.62|35.42|36.89|34.69|0
1708427100000|2024-02-20 11:05:00|37.37|35.17|37.17|34.97|37.4|35.2|37.14|34.94|0
1708427400000|2024-02-20 11:10:00|37.19|34.99|37.01|34.81|37.24|35.04|36.92|34.72|0
1708427700000|2024-02-20 11:15:00|36.98|34.78|37.14|34.94|37.2|35|36.98|34.78|0
1708428000000|2024-02-20 11:20:00|37.11|34.91|37.15|34.95|37.17|34.97|36.92|34.72|0
1708428300000|2024-02-20 11:25:00|37.14|34.94|36.65|34.45|37.14|34.94|36.62|34.42|0
1708428600000|2024-02-20 11:30:00|36.68|34.48|36.59|34.39|36.68|34.48|36.37|34.17|0
1708428900000|2024-02-20 11:35:00|36.6|34.4|36.37|34.17|36.67|34.47|36.37|34.17|0
1708429200000|2024-02-20 11:40:00|36.35|34.15|36.3|34.1|36.35|34.15|36.15|33.95|0
1708429500000|2024-02-20 11:45:00|36.32|34.12|36.13|33.93|36.33|34.13|36.11|33.91|0
1708429800000|2024-02-20 11:50:00|36.11|33.91|36.14|33.94|36.24|34.04|36.11|33.91|0
1708430100000|2024-02-20 11:55:00|36.16|33.96|35.74|33.54|36.43|34.23|35.71|33.51|0
1708430400000|2024-02-20 12:00:00|35.68|33.48|35.68|33.48|36.1|33.9|35.59|33.39|0
1708430700000|2024-02-20 12:05:00|35.71|33.51|35.58|33.38|35.74|33.54|35.58|33.38|0
1708431000000|2024-02-20 12:10:00|35.55|33.35|35.4|33.2|35.58|33.38|35.37|33.17|0
1708431300000|2024-02-20 12:15:00|35.43|33.23|35.64|33.44|35.7|33.5|35.4|33.2|0
1708431600000|2024-02-20 12:20:00|35.61|33.41|35.46|33.26|35.64|33.44|35.39|33.19|0
1708431900000|2024-02-20 12:25:00|35.42|33.22|35.33|33.13|35.49|33.29|35.33|33.13|0
1708432200000|2024-02-20 12:30:00|35.39|33.19|35.45|33.25|35.45|33.25|35.33|33.13|0
1708432500000|2024-02-20 12:35:00|35.42|33.22|35.36|33.16|35.45|33.25|35.31|33.11|0
1708432800000|2024-02-20 12:40:00|35.39|33.19|35.57|33.37|35.57|33.37|35.37|33.17|0
1708433100000|2024-02-20 12:45:00|35.56|33.36|35.88|33.68|35.94|33.74|35.56|33.36|0
1708433400000|2024-02-20 12:50:00|35.85|33.65|35.78|33.58|35.94|33.74|35.66|33.46|0
1708433700000|2024-02-20 12:55:00|35.77|33.57|35.75|33.55|35.85|33.65|35.69|33.49|0
1708434000000|2024-02-20 13:00:00|35.72|33.52|35.81|33.61|35.81|33.61|35.63|33.43|0
1708434300000|2024-02-20 13:05:00|35.78|33.58|35.84|33.64|35.91|33.71|35.63|33.43|0
1708434600000|2024-02-20 13:10:00|35.87|33.67|35.41|33.21|35.87|33.67|35.41|33.21|0
1708434900000|2024-02-20 13:15:00|35.44|33.24|35.84|33.64|35.84|33.64|35.41|33.21|0
1708435200000|2024-02-20 13:20:00|35.87|33.67|36.02|33.82|36.15|33.95|35.84|33.64|0
1708435500000|2024-02-20 13:25:00|35.99|33.79|35.96|33.76|36.05|33.85|35.81|33.61|0
1708435800000|2024-02-20 13:30:00|35.93|33.73|36.02|33.82|36.05|33.85|35.65|33.45|0
1708436100000|2024-02-20 13:35:00|36.05|33.85|35.82|33.62|36.24|34.04|35.8|33.6|0
1708436400000|2024-02-20 13:40:00|35.8|33.6|35.49|33.29|35.8|33.6|35.28|33.08|0
1708436700000|2024-02-20 13:45:00|35.43|33.23|35.71|33.51|35.74|33.54|35.4|33.2|0
1708437000000|2024-02-20 13:50:00|35.74|33.54|35.64|33.44|36.02|33.82|35.64|33.44|0
1708437300000|2024-02-20 13:55:00|35.67|33.47|35.89|33.69|35.98|33.78|35.67|33.47|0
1708437600000|2024-02-20 14:00:00|35.86|33.66|35.95|33.75|36.07|33.87|35.83|33.63|0
1708437900000|2024-02-20 14:05:00|35.96|33.76|36.04|33.84|36.17|33.97|35.89|33.69|0
1708438200000|2024-02-20 14:10:00|36.07|33.87|35.85|33.65|36.07|33.87|35.85|33.65|0
1708438500000|2024-02-20 14:15:00|35.87|33.67|35.91|33.71|35.91|33.71|35.73|33.53|0
1708438800000|2024-02-20 14:20:00|35.88|33.68|36.04|33.84|36.16|33.96|35.85|33.65|0
1708439100000|2024-02-20 14:25:00|36.07|33.87|36|33.8|36.32|34.12|35.94|33.74|0
1708439400000|2024-02-20 14:30:00|35.97|33.77|35.35|33.15|35.97|33.77|35.17|32.97|0
1708439700000|2024-02-20 14:35:00|35.26|33.06|36.5|34.3|36.59|34.39|35.23|33.03|0
1708440000000|2024-02-20 14:40:00|36.53|34.33|37.16|34.96|37.55|35.35|36.53|34.33|0
1708440300000|2024-02-20 14:45:00|37.29|35.09|37.23|35.03|37.48|35.28|37|34.8|0
1708440600000|2024-02-20 14:50:00|37.29|35.09|37.09|34.89|37.87|35.67|36.48|34.28|0
1708440900000|2024-02-20 14:55:00|37.05|34.85|37.97|35.77|38.04|35.84|36.8|34.6|0
1708441200000|2024-02-20 15:00:00|38.04|35.84|38.41|36.21|38.66|36.46|37.94|35.74|0
1708441500000|2024-02-20 15:05:00|38.43|36.23|38.39|36.19|38.49|36.29|38.13|35.93|0
1708441800000|2024-02-20 15:10:00|38.29|36.09|38.95|36.75|39.08|36.88|38.26|36.06|0
1708442100000|2024-02-20 15:15:00|38.98|36.78|38.65|36.45|39.05|36.85|38.32|36.12|0
1708442400000|2024-02-20 15:20:00|38.72|36.52|38.58|36.38|38.88|36.68|38.42|36.22|0
1708442700000|2024-02-20 15:25:00|38.65|36.45|38.65|36.45|38.85|36.65|38.06|35.86|0
1708443000000|2024-02-20 15:30:00|38.61|36.41|38.8|36.6|39.11|36.91|38.15|35.95|0
1708443300000|2024-02-20 15:35:00|38.83|36.63|38.63|36.43|38.87|36.67|38.57|36.37|0
1708443600000|2024-02-20 15:40:00|38.67|36.47|38.37|36.17|38.67|36.47|38.11|35.91|0
1708443900000|2024-02-20 15:45:00|38.4|36.2|38.25|36.05|38.74|36.54|34.97|32.77|0
1708444200000|2024-02-20 15:50:00|38.28|36.08|38.05|35.85|38.28|36.08|37.73|35.53|0
1708444500000|2024-02-20 15:55:00|37.99|35.79|37.69|35.49|38.08|35.88|37.69|35.49|0
1708444800000|2024-02-20 16:00:00|37.66|35.46|37.6|35.4|37.76|35.56|37.37|35.17|0
1708445100000|2024-02-20 16:05:00|37.63|35.43|37.66|35.46|38.09|35.89|37.41|35.21|0
1708445400000|2024-02-20 16:10:00|37.7|35.5|37.76|35.56|37.89|35.69|37.57|35.37|0
1708445700000|2024-02-20 16:15:00|37.79|35.59|37.72|35.52|37.79|35.59|37.37|35.17|0
1708446000000|2024-02-20 16:20:00|37.76|35.56|37.56|35.36|37.95|35.75|37.56|35.36|0
1708446300000|2024-02-20 16:25:00|37.59|35.39|37.5|35.3|37.77|35.57|37.47|35.27|0
1708446600000|2024-02-20 16:30:00|37.53|35.33|38.3|36.1|38.43|36.23|37.5|35.3|0
1708446900000|2024-02-20 16:35:00|38.34|36.14|38.24|36.04|38.5|36.3|38.11|35.91|0
1708447200000|2024-02-20 16:40:00|38.27|36.07|38.1|35.9|38.37|36.17|38.07|35.87|0
1708447500000|2024-02-20 16:45:00|38.14|35.94|38.2|36|38.23|36.03|37.97|35.77|0
1708447800000|2024-02-20 16:50:00|38.23|36.03|38.43|36.23|38.43|36.23|38.14|35.94|0
1708448100000|2024-02-20 16:55:00|38.46|36.26|39.09|36.89|39.12|36.92|38.43|36.23|0
1708448400000|2024-02-20 17:00:00|39.12|36.92|39.72|37.52|39.86|37.66|39.05|36.85|0
1708448700000|2024-02-20 17:05:00|39.76|37.56|39.72|37.52|39.86|37.66|39.62|37.42|0
1708449000000|2024-02-20 17:10:00|39.75|37.55|39.89|37.69|39.96|37.76|39.48|37.28|0
1708449300000|2024-02-20 17:15:00|39.85|37.65|40.16|37.96|40.33|38.13|39.82|37.62|0
1708449600000|2024-02-20 17:20:00|40.19|37.99|40.33|38.13|40.33|38.13|39.89|37.69|0
1708449900000|2024-02-20 17:25:00|40.29|38.09|39.98|37.78|40.33|38.13|39.95|37.75|0
1708450200000|2024-02-20 17:30:00|40.02|37.82|39.44|37.24|40.05|37.85|39.41|37.21|0
1708450500000|2024-02-20 17:35:00|39.48|37.28|40.67|38.47|40.7|38.5|39.48|37.28|0
1708450800000|2024-02-20 17:40:00|40.63|38.43|39.68|37.48|40.63|38.43|39.61|37.41|0
1708451100000|2024-02-20 17:45:00|39.71|37.51|39.91|37.71|39.91|37.71|39.44|37.24|0
1708451400000|2024-02-20 17:50:00|39.84|37.64|39.5|37.3|40.08|37.88|39.34|37.14|0
1708451700000|2024-02-20 17:55:00|39.47|37.27|39.4|37.2|39.6|37.4|39.23|37.03|0
1708452000000|2024-02-20 18:00:00|39.37|37.17|39.63|37.43|39.74|37.54|39.23|37.03|0
1708452300000|2024-02-20 18:05:00|39.67|37.47|39.46|37.26|39.84|37.64|39.4|37.2|0
1708452600000|2024-02-20 18:10:00|39.5|37.3|39.46|37.26|39.63|37.43|39.33|37.13|0
1708452900000|2024-02-20 18:15:00|39.56|37.36|39.33|37.13|40.14|37.94|39.33|37.13|0
1708453200000|2024-02-20 18:20:00|39.36|37.16|38.93|36.73|39.39|37.19|38.76|36.56|0
1708453500000|2024-02-20 18:25:00|38.96|36.76|39.76|37.56|40.03|37.83|38.93|36.73|0
1708453800000|2024-02-20 18:30:00|39.8|37.6|39.96|37.76|40.34|38.14|39.73|37.53|0
1708454100000|2024-02-20 18:35:00|40|37.8|39.86|37.66|40.27|38.07|39.83|37.63|0
1708454400000|2024-02-20 18:40:00|39.89|37.69|39.22|37.02|39.96|37.76|39.19|36.99|0
1708454700000|2024-02-20 18:45:00|39.25|37.05|39|36.8|39.32|37.12|38.77|36.57|0
1708455000000|2024-02-20 18:50:00|38.97|36.77|38.87|36.67|39.07|36.87|38.56|36.36|0
1708455300000|2024-02-20 18:55:00|38.94|36.74|38.5|36.3|38.94|36.74|38.47|36.27|0
1708455600000|2024-02-20 19:00:00|38.54|36.34|39.03|36.83|39.07|36.87|38.4|36.2|0
1708455900000|2024-02-20 19:05:00|39.07|36.87|38.67|36.47|39.07|36.87|38.63|36.43|0
1708456200000|2024-02-20 19:10:00|38.7|36.5|38.86|36.66|38.9|36.7|38.57|36.37|0
1708456500000|2024-02-20 19:15:00|38.8|36.6|38.37|36.17|39.4|37.2|38.33|36.13|0
1708456800000|2024-02-20 19:20:00|38.43|36.23|38.96|36.76|39.13|36.93|38.43|36.23|0
1708457100000|2024-02-20 19:25:00|38.93|36.73|38.36|36.16|39.13|36.93|38.33|36.13|0
1708457400000|2024-02-20 19:30:00|38.33|36.13|38.66|36.46|38.72|36.52|38.23|36.03|0
1708457700000|2024-02-20 19:35:00|38.69|36.49|38.51|36.31|38.71|36.51|37.31|35.11|0
1708458000000|2024-02-20 19:40:00|38.47|36.27|38.24|36.04|38.54|36.34|38.02|35.82|0
1708458300000|2024-02-20 19:45:00|38.28|36.08|37.53|35.33|38.28|36.08|37.53|35.33|0
1708458600000|2024-02-20 19:50:00|37.5|35.3|37.8|35.6|37.82|35.62|37.33|35.13|0
1708458900000|2024-02-20 19:55:00|37.75|35.55|37.46|35.26|37.75|35.55|37.4|35.2|0
1708459200000|2024-02-20 20:00:00|37.4|35.2|37.81|35.61|37.98|35.78|37.36|35.16|0
1708459500000|2024-02-20 20:05:00|37.85|35.65|37.39|35.19|37.85|35.65|37.36|35.16|0
1708459800000|2024-02-20 20:10:00|37.36|35.16|37.77|35.57|38.29|36.09|37.23|35.03|0
1708460100000|2024-02-20 20:15:00|37.81|35.61|37.9|35.7|37.94|35.74|37.55|35.35|0
1708460400000|2024-02-20 20:20:00|37.93|35.73|37.93|35.73|38.1|35.9|37.58|35.38|0
1708460700000|2024-02-20 20:25:00|37.9|35.7|37.54|35.34|37.93|35.73|37.35|35.15|0
1708461000000|2024-02-20 20:30:00|37.51|35.31|39.11|36.91|39.48|37.28|37.38|35.18|0
1708461300000|2024-02-20 20:35:00|39.28|37.08|39.08|36.88|39.62|37.42|38.62|36.42|0
1708461600000|2024-02-20 20:40:00|39.15|36.95|38.65|36.45|39.18|36.98|38.55|36.35|0
1708461900000|2024-02-20 20:45:00|38.68|36.48|38.41|36.21|38.74|36.54|38.12|35.92|0
1708462200000|2024-02-20 20:50:00|38.46|36.26|38.35|36.15|38.78|36.58|38.22|36.02|0
1708462500000|2024-02-20 20:55:00|38.31|36.11|37.5|35.3|38.71|36.51|37.5|35.3|0
1708462800000|2024-02-20 21:00:00|37.37|35.17|37.92|35.72|37.95|35.75|37.37|35.17|0
1708463100000|2024-02-20 21:05:00|37.89|35.69|38.08|35.88|38.11|35.91|37.89|35.69|0
1708463400000|2024-02-20 21:10:00|38.05|35.85|38.14|35.94|38.18|35.98|38.02|35.82|0
1708463700000|2024-02-20 21:15:00|38.21|35.81|38.24|35.84|38.31|35.91|38.21|35.81|0
1708464000000|2024-02-20 21:20:00|38.21|35.81|38.01|35.61|38.24|35.84|38.01|35.61|0
1708464300000|2024-02-20 21:25:00|37.98|35.58|37.95|35.55|38.01|35.61|37.95|35.55|0
1708464600000|2024-02-20 21:30:00|37.96|35.56|37.85|35.45|38|35.6|37.78|35.38|0
1708464900000|2024-02-20 21:35:00|37.82|35.42|37.69|35.29|37.82|35.42|37.69|35.29|0
1708465200000|2024-02-20 21:40:00|37.7|35.3|37.65|35.25|37.72|35.32|37.59|35.19|0
1708465500000|2024-02-20 21:45:00|37.62|35.22|37.65|35.25|37.71|35.31|37.62|35.22|0
1708465800000|2024-02-20 21:50:00|37.68|35.28|37.74|35.34|37.74|35.34|37.65|35.25|0
1708466100000|2024-02-20 21:55:00|37.78|35.38|37.82|35.42|37.99|35.59|37.78|35.38|0
1708466400000|2024-02-20 22:00:00|37.84|35.44|37.9|35.5|37.91|35.51|37.79|35.39|0
1708466700000|2024-02-20 22:05:00|37.88|35.48|37.85|35.45|37.94|35.54|37.85|35.45|0
1708467000000|2024-02-20 22:10:00|37.89|35.49|37.93|35.53|37.93|35.53|37.88|35.48|0
1708467300000|2024-02-20 22:15:00|37.94|35.54|37.91|35.51|37.94|35.54|37.9|35.5|0
1708467600000|2024-02-20 22:20:00|37.93|35.53|37.97|35.57|37.97|35.57|37.93|35.53|0
1708467900000|2024-02-20 22:25:00|37.98|35.58|38.08|35.68|38.08|35.68|37.98|35.58|0
1708468200000|2024-02-20 22:30:00|38.09|35.69|38.09|35.69|38.11|35.71|38.06|35.66|0
1708468500000|2024-02-20 22:35:00|38.13|35.73|38.1|35.7|38.13|35.73|38.09|35.69|0
1708468800000|2024-02-20 22:40:00|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1708469100000|2024-02-20 22:45:00|38.07|35.67|38.03|35.63|38.07|35.67|37.98|35.58|0
1708469400000|2024-02-20 22:50:00|37.99|35.59|37.99|35.59|38|35.6|37.97|35.57|0
1708469700000|2024-02-20 22:55:00|37.98|35.58|37.9|35.5|37.99|35.59|37.89|35.49|0
1708470000000|2024-02-20 23:00:00|37.84|35.44|38.01|35.61|38.18|35.78|37.84|35.44|0
1708470300000|2024-02-20 23:05:00|38|35.6|38.01|35.61|38.08|35.68|37.98|35.58|0
1708470600000|2024-02-20 23:10:00|37.98|35.58|37.85|35.45|38.01|35.61|37.59|35.19|0
1708470900000|2024-02-20 23:15:00|37.88|35.48|37.59|35.19|37.88|35.48|37.51|35.11|0
1708471200000|2024-02-20 23:20:00|37.6|35.2|37.46|35.06|37.67|35.27|37.46|35.06|0
1708471500000|2024-02-20 23:25:00|37.49|35.09|37.42|35.02|37.52|35.12|37.39|34.99|0
1708471800000|2024-02-20 23:30:00|37.39|34.99|37.65|35.25|37.68|35.28|37.39|34.99|0
1708472100000|2024-02-20 23:35:00|37.68|35.28|37.84|35.44|37.84|35.44|37.62|35.22|0
1708472400000|2024-02-20 23:40:00|37.82|35.42|37.9|35.5|37.94|35.54|37.82|35.42|0
1708472700000|2024-02-20 23:45:00|37.94|35.54|38.03|35.63|38.06|35.66|37.9|35.5|0
1708473000000|2024-02-20 23:50:00|38.06|35.66|37.96|35.56|38.06|35.66|37.93|35.53|0
1708473300000|2024-02-20 23:55:00|37.98|35.58|38|35.6|38|35.6|37.9|35.5|0
1708473600000|2024-02-21 00:00:00|37.96|35.56|37.96|35.56|38.12|35.72|37.93|35.53|0
1708473900000|2024-02-21 00:05:00|37.99|35.59|37.86|35.46|37.99|35.59|37.73|35.33|0
1708474200000|2024-02-21 00:10:00|37.85|35.45|37.83|35.43|37.88|35.48|37.8|35.4|0
1708474500000|2024-02-21 00:15:00|37.8|35.4|37.89|35.49|37.92|35.52|37.8|35.4|0
1708474800000|2024-02-21 00:20:00|37.92|35.52|37.76|35.36|37.99|35.59|37.73|35.33|0
1708475100000|2024-02-21 00:25:00|37.73|35.33|37.79|35.39|37.82|35.42|37.66|35.26|0
1708475400000|2024-02-21 00:30:00|37.81|35.41|37.89|35.49|37.98|35.58|37.81|35.41|0
1708475700000|2024-02-21 00:35:00|37.92|35.52|37.98|35.58|37.98|35.58|37.92|35.52|0
1708476000000|2024-02-21 00:40:00|37.95|35.55|38.01|35.61|38.01|35.61|37.92|35.52|0
1708476300000|2024-02-21 00:45:00|38.05|35.65|38.08|35.68|38.08|35.68|38.01|35.61|0
1708476600000|2024-02-21 00:50:00|38.06|35.66|38.17|35.77|38.21|35.81|38.04|35.64|0
1708476900000|2024-02-21 00:55:00|38.14|35.74|38.4|36|38.43|36.03|38.14|35.74|0
1708477200000|2024-02-21 01:00:00|38.42|36.02|38.56|36.16|38.73|36.33|38.42|36.02|0
1708477500000|2024-02-21 01:05:00|38.55|36.15|38.66|36.26|38.76|36.36|38.53|36.13|0
1708477800000|2024-02-21 01:10:00|38.63|36.23|38.79|36.39|38.86|36.46|38.63|36.23|0
1708478100000|2024-02-21 01:15:00|38.69|36.49|39.25|37.05|39.35|37.15|38.66|36.46|0
1708478400000|2024-02-21 01:20:00|39.28|37.08|39.21|37.01|39.35|37.15|39.21|37.01|0
1708478700000|2024-02-21 01:25:00|39.24|37.04|39.18|36.98|39.28|37.08|39.18|36.98|0
1708479000000|2024-02-21 01:30:00|39.21|37.01|39.34|37.14|39.47|37.27|39.19|36.99|0
1708479300000|2024-02-21 01:35:00|39.31|37.11|39.07|36.87|39.34|37.14|39.07|36.87|0
1708479600000|2024-02-21 01:40:00|39.11|36.91|38.91|36.71|39.17|36.97|38.91|36.71|0
1708479900000|2024-02-21 01:45:00|38.92|36.72|39.1|36.9|39.1|36.9|38.91|36.71|0
1708480200000|2024-02-21 01:50:00|39.09|36.89|39.13|36.93|39.17|36.97|39.04|36.84|0
1708480500000|2024-02-21 01:55:00|39.1|36.9|38.97|36.77|39.1|36.9|38.97|36.77|0
1708480800000|2024-02-21 02:00:00|38.98|36.78|38.87|36.67|39|36.8|38.83|36.63|0
1708481100000|2024-02-21 02:05:00|38.9|36.7|38.96|36.76|39|36.8|38.87|36.67|0
1708481400000|2024-02-21 02:10:00|39|36.8|39.06|36.86|39.06|36.86|38.96|36.76|0
1708481700000|2024-02-21 02:15:00|39.05|36.85|38.96|36.76|39.05|36.85|38.9|36.7|0
1708482000000|2024-02-21 02:20:00|38.99|36.79|38.99|36.79|39.06|36.86|38.96|36.76|0
1708482300000|2024-02-21 02:25:00|38.98|36.78|39.06|36.86|39.09|36.89|38.96|36.76|0
1708482600000|2024-02-21 02:30:00|39.09|36.89|39.12|36.92|39.15|36.95|39.02|36.82|0
1708482900000|2024-02-21 02:35:00|39.09|36.89|39.35|37.15|39.39|37.19|39.09|36.89|0
1708483200000|2024-02-21 02:40:00|39.34|37.14|39.12|36.92|39.34|37.14|39.12|36.92|0
1708483500000|2024-02-21 02:45:00|39.08|36.88|39.08|36.88|39.12|36.92|39.02|36.82|0
1708483800000|2024-02-21 02:50:00|39.12|36.92|39.18|36.98|39.22|37.02|39.08|36.88|0
1708484100000|2024-02-21 02:55:00|39.15|36.95|39.15|36.95|39.25|37.05|39.11|36.91|0
1708484400000|2024-02-21 03:00:00|39.13|36.93|39.18|36.98|39.18|36.98|39.08|36.88|0
1708484700000|2024-02-21 03:05:00|39.21|37.01|39.14|36.94|39.21|37.01|39.11|36.91|0
1708485000000|2024-02-21 03:10:00|39.18|36.98|39.17|36.97|39.21|37.01|39.08|36.88|0
1708485300000|2024-02-21 03:15:00|39.21|37.01|39.17|36.97|39.21|37.01|39.11|36.91|0
1708485600000|2024-02-21 03:20:00|39.21|37.01|39.3|37.1|39.3|37.1|39.17|36.97|0
1708485900000|2024-02-21 03:25:00|39.29|37.09|39.27|37.07|39.3|37.1|39.24|37.04|0
1708486200000|2024-02-21 03:30:00|39.3|37.1|39.17|36.97|39.3|37.1|39.17|36.97|0
1708486500000|2024-02-21 03:35:00|39.2|37|39.13|36.93|39.2|37|39.13|36.93|0
1708486800000|2024-02-21 03:40:00|39.1|36.9|39.06|36.86|39.1|36.9|39.03|36.83|0
1708487100000|2024-02-21 03:45:00|39.1|36.9|39.06|36.86|39.1|36.9|39.03|36.83|0
1708487400000|2024-02-21 03:50:00|39.03|36.83|39.03|36.83|39.06|36.86|39|36.8|0
1708487700000|2024-02-21 03:55:00|39|36.8|38.93|36.73|39|36.8|38.89|36.69|0
1708488000000|2024-02-21 04:00:00|38.94|36.74|38.93|36.73|38.96|36.76|38.89|36.69|0
1708488300000|2024-02-21 04:05:00|38.89|36.69|38.96|36.76|38.99|36.79|38.89|36.69|0
1708488600000|2024-02-21 04:10:00|38.92|36.72|38.89|36.69|38.96|36.76|38.89|36.69|0
1708488900000|2024-02-21 04:15:00|38.92|36.72|38.85|36.65|38.92|36.72|38.85|36.65|0
1708489200000|2024-02-21 04:20:00|38.82|36.62|38.85|36.65|38.85|36.65|38.79|36.59|0
1708489500000|2024-02-21 04:25:00|38.89|36.69|38.82|36.62|38.89|36.69|38.82|36.62|0
1708489800000|2024-02-21 04:30:00|38.79|36.59|38.82|36.62|38.85|36.65|38.78|36.58|0
1708490100000|2024-02-21 04:35:00|38.85|36.65|38.85|36.65|38.88|36.68|38.85|36.65|0
1708490400000|2024-02-21 04:40:00|38.81|36.61|38.85|36.65|38.86|36.66|38.81|36.61|0
1708490700000|2024-02-21 04:45:00|38.81|36.61|38.84|36.64|38.88|36.68|38.81|36.61|0
1708491000000|2024-02-21 04:50:00|38.81|36.61|38.91|36.71|38.91|36.71|38.81|36.61|0
1708491300000|2024-02-21 04:55:00|38.89|36.69|38.91|36.71|38.91|36.71|38.87|36.67|0
1708491600000|2024-02-21 05:00:00|38.87|36.67|38.81|36.61|38.87|36.67|38.77|36.57|0
1708491900000|2024-02-21 05:05:00|38.77|36.57|38.8|36.6|38.81|36.61|38.77|36.57|0
1708492200000|2024-02-21 05:10:00|38.84|36.64|38.9|36.7|38.9|36.7|38.84|36.64|0
1708492500000|2024-02-21 05:15:00|38.87|36.67|38.93|36.73|38.93|36.73|38.87|36.67|0
1708492800000|2024-02-21 05:20:00|38.9|36.7|39.06|36.86|39.07|36.87|38.9|36.7|0
1708493100000|2024-02-21 05:25:00|39.03|36.83|38.93|36.73|39.06|36.86|38.93|36.73|0
1708493400000|2024-02-21 05:30:00|38.9|36.7|38.93|36.73|38.93|36.73|38.73|36.53|0
1708493700000|2024-02-21 05:35:00|38.96|36.76|38.73|36.53|38.96|36.76|38.73|36.53|0
1708494000000|2024-02-21 05:40:00|38.76|36.56|38.73|36.53|38.79|36.59|38.69|36.49|0
1708494300000|2024-02-21 05:45:00|38.69|36.49|38.76|36.56|38.76|36.56|38.69|36.49|0
1708494600000|2024-02-21 05:50:00|38.73|36.53|38.72|36.52|38.76|36.56|38.69|36.49|0
1708494900000|2024-02-21 05:55:00|38.76|36.56|38.74|36.54|38.76|36.56|38.72|36.52|0
1708495200000|2024-02-21 06:00:00|38.72|36.52|38.49|36.29|38.72|36.52|38.46|36.26|0
1708495500000|2024-02-21 06:05:00|38.46|36.26|38.55|36.35|38.59|36.39|38.43|36.23|0
1708495800000|2024-02-21 06:10:00|38.52|36.32|38.72|36.52|38.72|36.52|38.52|36.32|0
1708496100000|2024-02-21 06:15:00|38.68|36.48|38.55|36.35|38.78|36.58|38.52|36.32|0
1708496400000|2024-02-21 06:20:00|38.58|36.38|38.62|36.42|38.71|36.51|38.52|36.32|0
1708496700000|2024-02-21 06:25:00|38.65|36.45|38.68|36.48|38.78|36.58|38.61|36.41|0
1708497000000|2024-02-21 06:30:00|38.65|36.45|38.58|36.38|38.71|36.51|38.55|36.35|0
1708497300000|2024-02-21 06:35:00|38.55|36.35|38.41|36.21|38.58|36.38|38.41|36.21|0
1708497600000|2024-02-21 06:40:00|38.38|36.18|38.38|36.18|38.48|36.28|38.38|36.18|0
1708497900000|2024-02-21 06:45:00|38.41|36.21|38.51|36.31|38.54|36.34|38.41|36.21|0
1708498200000|2024-02-21 06:50:00|38.54|36.34|38.3|36.1|38.54|36.34|38.28|36.08|0
1708498500000|2024-02-21 06:55:00|38.28|36.08|38.28|36.08|38.38|36.18|38.26|36.06|0
1708498800000|2024-02-21 07:00:00|38.31|36.11|38.44|36.24|38.47|36.27|38.28|36.08|0
1708499100000|2024-02-21 07:05:00|38.41|36.21|38.49|36.29|38.54|36.34|38.37|36.17|0
1708499400000|2024-02-21 07:10:00|38.5|36.3|38.57|36.37|38.57|36.37|38.4|36.2|0
1708499700000|2024-02-21 07:15:00|38.6|36.4|38.47|36.27|38.63|36.43|38.43|36.23|0
1708500000000|2024-02-21 07:20:00|38.43|36.23|38.46|36.26|38.53|36.33|38.43|36.23|0
1708500300000|2024-02-21 07:25:00|38.45|36.25|38.27|36.07|38.46|36.26|38.25|36.05|0
1708500600000|2024-02-21 07:30:00|38.23|36.03|38.35|36.15|38.35|36.15|38.2|36|0
1708500900000|2024-02-21 07:35:00|38.36|36.16|38.11|35.91|38.43|36.23|38.11|35.91|0
1708501200000|2024-02-21 07:40:00|38.09|35.89|38.11|35.91|38.14|35.94|38.01|35.81|0
1708501500000|2024-02-21 07:45:00|38.14|35.94|38.21|36.01|38.21|36.01|38.08|35.88|0
1708501800000|2024-02-21 07:50:00|38.22|36.02|38.19|35.99|38.24|36.04|38.16|35.96|0
1708502100000|2024-02-21 07:55:00|38.2|36|38.27|36.07|38.27|36.07|38.14|35.94|0
1708502400000|2024-02-21 08:00:00|38.23|36.03|38.38|36.18|38.53|36.33|38.23|36.03|0
1708502700000|2024-02-21 08:05:00|38.36|36.16|38.35|36.15|38.41|36.21|38.17|35.97|0
1708503000000|2024-02-21 08:10:00|38.36|36.16|38.72|36.52|38.79|36.59|38.36|36.16|0
1708503300000|2024-02-21 08:15:00|38.79|36.59|38.97|36.77|39.09|36.89|38.71|36.51|0
1708503600000|2024-02-21 08:20:00|38.92|36.72|39.08|36.88|39.22|37.02|38.84|36.64|0
1708503900000|2024-02-21 08:25:00|39.18|36.98|39.38|37.18|39.38|37.18|39.02|36.82|0
1708504200000|2024-02-21 08:30:00|39.37|37.17|39.08|36.88|39.42|37.22|39.08|36.88|0
1708504500000|2024-02-21 08:35:00|39.05|36.85|39.28|37.08|39.31|37.11|39.05|36.85|0
1708504800000|2024-02-21 08:40:00|39.31|37.11|39.18|36.98|39.38|37.18|39.08|36.88|0
1708505100000|2024-02-21 08:45:00|39.21|37.01|39.11|36.91|39.31|37.11|38.91|36.71|0
1708505400000|2024-02-21 08:50:00|39.09|36.89|39.24|37.04|39.27|37.07|38.94|36.74|0
1708505700000|2024-02-21 08:55:00|39.27|37.07|39.61|37.41|39.64|37.44|39.27|37.07|0
1708506000000|2024-02-21 09:00:00|39.58|37.38|39.37|37.17|39.64|37.44|39.24|37.04|0
1708506300000|2024-02-21 09:05:00|39.36|37.16|39.24|37.04|39.44|37.24|38.94|36.74|0
1708506600000|2024-02-21 09:10:00|39.27|37.07|39.33|37.13|39.44|37.24|39.2|37|0
1708506900000|2024-02-21 09:15:00|39.37|37.17|39.3|37.1|39.44|37.24|39.27|37.07|0
1708507200000|2024-02-21 09:20:00|39.32|37.12|39.2|37|39.32|37.12|39.07|36.87|0
1708507500000|2024-02-21 09:25:00|39.23|37.03|39.4|37.2|39.46|37.26|39.16|36.96|0
1708507800000|2024-02-21 09:30:00|39.43|37.23|39.11|36.91|39.46|37.26|39.09|36.89|0
1708508100000|2024-02-21 09:35:00|39.13|36.93|39.03|36.83|39.16|36.96|38.96|36.76|0
1708508400000|2024-02-21 09:40:00|38.99|36.79|38.99|36.79|39.03|36.83|38.92|36.72|0
1708508700000|2024-02-21 09:45:00|39.02|36.82|39.16|36.96|39.29|37.09|39.02|36.82|0
1708509000000|2024-02-21 09:50:00|39.19|36.99|39.12|36.92|39.26|37.06|39.09|36.89|0
1708509300000|2024-02-21 09:55:00|39.09|36.89|39.12|36.92|39.25|37.05|39.05|36.85|0
1708509600000|2024-02-21 10:00:00|39.09|36.89|39.18|36.98|39.22|37.02|39.08|36.88|0
1708509900000|2024-02-21 10:05:00|39.15|36.95|39.18|36.98|39.18|36.98|39.08|36.88|0
1708510200000|2024-02-21 10:10:00|39.2|37|39.01|36.81|39.2|37|39.01|36.81|0
1708510500000|2024-02-21 10:15:00|38.98|36.78|38.85|36.65|39.08|36.88|38.81|36.61|0
1708510800000|2024-02-21 10:20:00|38.81|36.61|38.68|36.48|38.81|36.61|38.65|36.45|0
1708511100000|2024-02-21 10:25:00|38.65|36.45|38.64|36.44|38.65|36.45|38.51|36.31|0
1708511400000|2024-02-21 10:30:00|38.66|36.46|38.94|36.74|38.97|36.77|38.66|36.46|0
1708511700000|2024-02-21 10:35:00|38.96|36.76|39.01|36.81|39.04|36.84|38.84|36.64|0
1708512000000|2024-02-21 10:40:00|39.04|36.84|38.9|36.7|39.07|36.87|38.9|36.7|0
1708512300000|2024-02-21 10:45:00|38.94|36.74|38.84|36.64|38.97|36.77|38.8|36.6|0
1708512600000|2024-02-21 10:50:00|38.8|36.6|38.74|36.54|38.84|36.64|38.64|36.44|0
1708512900000|2024-02-21 10:55:00|38.57|36.37|38.77|36.57|38.77|36.57|38.55|36.35|0
1708513200000|2024-02-21 11:00:00|38.73|36.53|38.77|36.57|38.83|36.63|38.65|36.45|0
1708513500000|2024-02-21 11:05:00|38.75|36.55|38.83|36.63|38.86|36.66|38.7|36.5|0
1708513800000|2024-02-21 11:10:00|38.86|36.66|39.19|36.99|39.26|37.06|38.76|36.56|0
1708514100000|2024-02-21 11:15:00|39.16|36.96|39.16|36.96|39.16|36.96|38.96|36.76|0
1708514400000|2024-02-21 11:20:00|39.19|36.99|39.19|36.99|39.33|37.13|39.16|36.96|0
1708514700000|2024-02-21 11:25:00|39.22|37.02|39.16|36.96|39.22|37.02|39.06|36.86|0
1708515000000|2024-02-21 11:30:00|39.19|36.99|39.12|36.92|39.21|37.01|39.05|36.85|0
1708515300000|2024-02-21 11:35:00|39.14|36.94|39.02|36.82|39.34|37.14|39.02|36.82|0
1708515600000|2024-02-21 11:40:00|39.05|36.85|39.32|37.12|39.35|37.15|38.99|36.79|0
1708515900000|2024-02-21 11:45:00|39.28|37.08|39.25|37.05|39.28|37.08|39.02|36.82|0
1708516200000|2024-02-21 11:50:00|39.22|37.02|38.93|36.73|39.23|37.03|38.72|36.52|0
1708516500000|2024-02-21 11:55:00|38.96|36.76|38.89|36.69|39.03|36.83|38.89|36.69|0
1708516800000|2024-02-21 12:00:00|38.93|36.73|38.96|36.76|39.02|36.82|38.79|36.59|0
1708517100000|2024-02-21 12:05:00|38.97|36.77|39.14|36.94|39.42|37.22|38.94|36.74|0
1708517400000|2024-02-21 12:10:00|39.16|36.96|38.66|36.46|39.16|36.96|38.66|36.46|0
1708517700000|2024-02-21 12:15:00|38.64|36.44|38.59|36.39|38.66|36.46|38.42|36.22|0
1708518000000|2024-02-21 12:20:00|38.62|36.42|38.72|36.52|38.88|36.68|38.55|36.35|0
1708518300000|2024-02-21 12:25:00|38.75|36.55|38.75|36.55|38.78|36.58|38.59|36.39|0
1708518600000|2024-02-21 12:30:00|38.78|36.58|38.85|36.65|38.98|36.78|38.68|36.48|0
1708518900000|2024-02-21 12:35:00|38.88|36.68|39.08|36.88|39.18|36.98|38.85|36.65|0
1708519200000|2024-02-21 12:40:00|39.05|36.85|39.08|36.88|39.18|36.98|38.94|36.74|0
1708519500000|2024-02-21 12:45:00|39.04|36.84|39.44|37.24|39.48|37.28|38.98|36.78|0
1708519800000|2024-02-21 12:50:00|39.48|37.28|39.64|37.44|39.71|37.51|39.46|37.26|0
1708520100000|2024-02-21 12:55:00|39.61|37.41|39.58|37.38|39.68|37.48|39.51|37.31|0
1708520400000|2024-02-21 13:00:00|39.51|37.31|39.2|37|39.54|37.34|39.14|36.94|0
1708520700000|2024-02-21 13:05:00|39.17|36.97|39.3|37.1|39.4|37.2|39.14|36.94|0
1708521000000|2024-02-21 13:10:00|39.32|37.12|39.37|37.17|39.4|37.2|39.24|37.04|0
1708521300000|2024-02-21 13:15:00|39.33|37.13|39.3|37.1|39.4|37.2|39.17|36.97|0
1708521600000|2024-02-21 13:20:00|39.33|37.13|39.53|37.33|39.6|37.4|39.33|37.13|0
1708521900000|2024-02-21 13:25:00|39.5|37.3|39.7|37.5|39.73|37.53|39.36|37.16|0
1708522200000|2024-02-21 13:30:00|39.73|37.53|39.8|37.6|39.87|37.67|39.6|37.4|0
1708522500000|2024-02-21 13:35:00|39.77|37.57|39.49|37.29|39.83|37.63|39.46|37.26|0
1708522800000|2024-02-21 13:40:00|39.46|37.26|39.32|37.12|39.63|37.43|39.29|37.09|0
1708523100000|2024-02-21 13:45:00|39.39|37.19|39.39|37.19|39.69|37.49|39.34|37.14|0
1708523400000|2024-02-21 13:50:00|39.36|37.16|39.32|37.12|39.63|37.43|39.29|37.09|0
1708523700000|2024-02-21 13:55:00|39.34|37.14|39.15|36.95|39.42|37.22|39.15|36.95|0
1708524000000|2024-02-21 14:00:00|39.14|36.94|39.05|36.85|39.32|37.12|39.05|36.85|0
1708524300000|2024-02-21 14:05:00|39.02|36.82|38.97|36.77|39.08|36.88|38.85|36.65|0
1708524600000|2024-02-21 14:10:00|38.95|36.75|38.86|36.66|39.05|36.85|38.85|36.65|0
1708524900000|2024-02-21 14:15:00|38.91|36.71|39.05|36.85|39.18|36.98|38.91|36.71|0
1708525200000|2024-02-21 14:20:00|39.08|36.88|39.31|37.11|39.31|37.11|39.05|36.85|0
1708525500000|2024-02-21 14:25:00|39.34|37.14|39.18|36.98|39.45|37.25|39.08|36.88|0
1708525800000|2024-02-21 14:30:00|39.24|37.04|39.27|37.07|39.68|37.48|38.94|36.74|0
1708526100000|2024-02-21 14:35:00|39.24|37.04|38.77|36.57|39.34|37.14|38.67|36.47|0
1708526400000|2024-02-21 14:40:00|38.8|36.6|39.3|37.1|39.37|37.17|38.71|36.51|0
1708526700000|2024-02-21 14:45:00|39.34|37.14|39.4|37.2|39.67|37.47|39.1|36.9|0
1708527000000|2024-02-21 14:50:00|39.37|37.17|39.33|37.13|39.5|37.3|39.03|36.83|0
1708527300000|2024-02-21 14:55:00|39.23|37.03|39.2|37|39.37|37.17|38.98|36.78|0
1708527600000|2024-02-21 15:00:00|39.23|37.03|38.24|36.04|39.3|37.1|38.14|35.94|0
1708527900000|2024-02-21 15:05:00|38.27|36.07|38.25|36.05|39.07|36.87|38.22|36.02|0
1708528200000|2024-02-21 15:10:00|38.32|36.12|38.52|36.32|38.52|36.32|38.19|35.99|0
1708528500000|2024-02-21 15:15:00|38.58|36.38|38.28|36.08|38.58|36.38|38.06|35.86|0
1708528800000|2024-02-21 15:20:00|38.32|36.12|38.35|36.15|38.45|36.25|38.18|35.98|0
1708529100000|2024-02-21 15:25:00|38.32|36.12|38.91|36.71|38.91|36.71|38.28|36.08|0
1708529400000|2024-02-21 15:30:00|38.88|36.68|39.11|36.91|39.28|37.08|38.88|36.68|0
1708529700000|2024-02-21 15:35:00|39.14|36.94|38.91|36.71|39.24|37.04|38.81|36.61|0
1708530000000|2024-02-21 15:40:00|39.01|36.81|39.17|36.97|39.24|37.04|38.71|36.51|0
1708530300000|2024-02-21 15:45:00|39.14|36.94|38.8|36.6|39.34|37.14|38.74|36.54|0
1708530600000|2024-02-21 15:50:00|38.77|36.57|38.84|36.64|39|36.8|38.74|36.54|0
1708530900000|2024-02-21 15:55:00|38.47|36.27|38.67|36.47|38.67|36.47|38.37|36.17|0
1708531200000|2024-02-21 16:00:00|38.63|36.43|38.5|36.3|38.63|36.43|38.2|36|0
1708531500000|2024-02-21 16:05:00|38.53|36.33|37.84|35.64|38.63|36.43|37.71|35.51|0
1708531800000|2024-02-21 16:10:00|37.87|35.67|37.47|35.27|38.2|36|37.44|35.24|0
1708532100000|2024-02-21 16:15:00|37.44|35.24|37.6|35.4|37.83|35.63|37.44|35.24|0
1708532400000|2024-02-21 16:20:00|37.57|35.37|37.63|35.43|37.66|35.46|37.5|35.3|0
1708532700000|2024-02-21 16:25:00|37.66|35.46|38.02|35.82|38.08|35.88|37.6|35.4|0
1708533000000|2024-02-21 16:30:00|37.99|35.79|38.15|35.95|38.25|36.05|37.92|35.72|0
1708533300000|2024-02-21 16:35:00|38.11|35.91|38.15|35.95|38.38|36.18|37.92|35.72|0
1708533600000|2024-02-21 16:40:00|38.18|35.98|38.01|35.81|38.31|36.11|37.98|35.78|0
1708533900000|2024-02-21 16:45:00|37.98|35.78|38.01|35.81|38.28|36.08|37.98|35.78|0
1708534200000|2024-02-21 16:50:00|37.98|35.78|37.75|35.55|37.98|35.78|37.72|35.52|0
1708534500000|2024-02-21 16:55:00|37.72|35.52|37.75|35.55|37.81|35.61|37.59|35.39|0
1708534800000|2024-02-21 17:00:00|37.78|35.58|38.27|36.07|38.27|36.07|37.68|35.48|0
1708535100000|2024-02-21 17:05:00|38.3|36.1|38.99|36.79|39.09|36.89|38.3|36.1|0
1708535400000|2024-02-21 17:10:00|38.96|36.76|39.22|37.02|39.39|37.19|38.96|36.76|0
1708535700000|2024-02-21 17:15:00|39.19|36.99|38.95|36.75|39.32|37.12|38.92|36.72|0
1708536000000|2024-02-21 17:20:00|38.92|36.72|38.95|36.75|39.15|36.95|38.79|36.59|0
1708536300000|2024-02-21 17:25:00|38.98|36.78|39.18|36.98|39.25|37.05|38.95|36.75|0
1708536600000|2024-02-21 17:30:00|39.22|37.02|39.32|37.12|39.35|37.15|39.05|36.85|0
1708536900000|2024-02-21 17:35:00|39.28|37.08|39.08|36.88|39.35|37.15|39.05|36.85|0
1708537200000|2024-02-21 17:40:00|39.11|36.91|39.55|37.35|39.82|37.62|39.08|36.88|0
1708537500000|2024-02-21 17:45:00|39.53|37.33|39.17|36.97|39.61|37.41|38.91|36.71|0
1708537800000|2024-02-21 17:50:00|39.13|36.93|38.99|36.79|39.5|37.3|38.92|36.72|0
1708538100000|2024-02-21 17:55:00|38.92|36.72|38.85|36.65|39.09|36.89|38.75|36.55|0
1708538400000|2024-02-21 18:00:00|38.79|36.59|39.72|37.52|40.37|38.17|38.79|36.59|0
1708538700000|2024-02-21 18:05:00|39.89|37.69|39.26|37.06|39.89|37.69|39.26|37.06|0
1708539000000|2024-02-21 18:10:00|39.3|37.1|38.96|36.76|39.3|37.1|38.76|36.56|0
1708539300000|2024-02-21 18:15:00|38.89|36.69|38.76|36.56|38.93|36.73|38.49|36.29|0
1708539600000|2024-02-21 18:20:00|38.72|36.52|38.79|36.59|39.06|36.86|38.69|36.49|0
1708539900000|2024-02-21 18:25:00|38.82|36.62|39.12|36.92|39.22|37.02|38.82|36.62|0
1708540200000|2024-02-21 18:30:00|39.09|36.89|39.19|36.99|39.32|37.12|38.85|36.65|0
1708540500000|2024-02-21 18:35:00|39.17|36.97|39.02|36.82|39.17|36.97|38.82|36.62|0
1708540800000|2024-02-21 18:40:00|38.98|36.78|39.02|36.82|39.18|36.98|38.85|36.65|0
1708541100000|2024-02-21 18:45:00|39.05|36.85|38.78|36.58|39.05|36.85|38.75|36.55|0
1708541400000|2024-02-21 18:50:00|38.81|36.61|39.11|36.91|39.15|36.95|38.75|36.55|0
1708541700000|2024-02-21 18:55:00|39.08|36.88|39.03|36.83|39.21|37.01|38.78|36.58|0
1708542000000|2024-02-21 19:00:00|39.14|36.94|38.54|36.34|39.82|37.62|38.08|35.88|0
1708542300000|2024-02-21 19:05:00|38.61|36.41|38.51|36.31|38.84|36.64|38.34|36.14|0
1708542600000|2024-02-21 19:10:00|38.48|36.28|38.94|36.74|38.97|36.77|38.38|36.18|0
1708542900000|2024-02-21 19:15:00|39.07|36.87|39.4|37.2|39.54|37.34|38.57|36.37|0
1708543200000|2024-02-21 19:20:00|39.41|37.21|40.16|37.96|40.16|37.96|39.21|37.01|0
1708543500000|2024-02-21 19:25:00|40.33|38.13|40.11|37.91|40.67|38.47|39.85|37.65|0
1708543800000|2024-02-21 19:30:00|40.05|37.85|40.33|38.13|40.47|38.27|39.99|37.79|0
1708544100000|2024-02-21 19:35:00|40.36|38.16|40.7|38.5|40.95|38.75|40.19|37.99|0
1708544400000|2024-02-21 19:40:00|40.77|38.57|41.05|38.85|41.16|38.96|40.7|38.5|0
1708544700000|2024-02-21 19:45:00|41.02|38.82|40.56|38.36|41.15|38.95|40.49|38.29|0
1708545000000|2024-02-21 19:50:00|40.49|38.29|40.39|38.19|40.63|38.43|40.39|38.19|0
1708545300000|2024-02-21 19:55:00|40.42|38.22|40.22|38.02|40.48|38.28|40.05|37.85|0
1708545600000|2024-02-21 20:00:00|40.25|38.05|40.63|38.43|40.63|38.43|40.15|37.95|0
1708545900000|2024-02-21 20:05:00|40.59|38.39|40.87|38.67|40.9|38.7|40.56|38.36|0
1708546200000|2024-02-21 20:10:00|40.83|38.63|40.83|38.63|41.08|38.88|40.76|38.56|0
1708546500000|2024-02-21 20:15:00|41.01|38.81|41|38.8|41.35|39.15|40.48|38.28|0
1708546800000|2024-02-21 20:20:00|40.97|38.77|41.07|38.87|41.6|39.4|40.97|38.77|0
1708547100000|2024-02-21 20:25:00|41.11|38.91|40.45|38.25|41.11|38.91|40.31|38.11|0
1708547400000|2024-02-21 20:30:00|40.41|38.21|39.49|37.29|40.41|38.21|39.39|37.19|0
1708547700000|2024-02-21 20:35:00|39.46|37.26|38.46|36.26|39.46|37.26|38.19|35.99|0
1708548000000|2024-02-21 20:40:00|38.39|36.19|38.09|35.89|38.42|36.22|37.77|35.57|0
1708548300000|2024-02-21 20:45:00|38.13|35.93|36.85|34.65|38.32|36.12|36.74|34.54|0
1708548600000|2024-02-21 20:50:00|36.71|34.51|35.98|33.78|36.74|34.54|35.88|33.68|0
1708548900000|2024-02-21 20:55:00|35.76|33.56|36.06|33.86|36.6|34.4|35.42|33.22|0
1708549200000|2024-02-21 21:00:00|36.03|33.83|36.27|34.07|36.5|34.3|35.87|33.67|0
1708549500000|2024-02-21 21:05:00|36.31|34.11|36.56|34.36|36.56|34.36|36.24|34.04|0
1708549800000|2024-02-21 21:10:00|36.53|34.33|36.46|34.26|36.75|34.55|36.37|34.17|0
1708550100000|2024-02-21 21:15:00|36.43|34.03|36.5|34.1|36.54|34.14|36.31|33.91|0
1708550400000|2024-02-21 21:20:00|36.53|34.13|36.49|34.09|39.03|36.63|34.06|31.66|0
1708550700000|2024-02-21 21:25:00|36.21|33.81|33.98|31.58|36.53|34.13|33.81|31.41|0
1708551000000|2024-02-21 21:30:00|33.9|31.5|33.98|31.58|34.15|31.75|33.24|30.84|0
1708551300000|2024-02-21 21:35:00|34.04|31.64|33.92|31.52|34.64|32.24|33.92|31.52|0
1708551600000|2024-02-21 21:40:00|33.86|31.46|34.13|31.73|35.22|32.82|33.75|31.35|0
1708551900000|2024-02-21 21:45:00|34.03|31.63|34.07|31.67|34.16|31.76|33.81|31.41|0
1708552200000|2024-02-21 21:50:00|34.03|31.63|34.03|31.63|34.28|31.88|33.86|31.46|0
1708552500000|2024-02-21 21:55:00|34.07|31.67|33.61|31.21|34.19|31.79|33.54|31.14|0
1708552800000|2024-02-21 22:00:00|33.6|31.2|33.45|31.05|33.64|31.24|33.45|31.05|0
1708553100000|2024-02-21 22:05:00|33.43|31.03|33.44|31.04|33.44|31.04|33.25|30.85|0
1708553400000|2024-02-21 22:10:00|33.46|31.06|33.66|31.26|33.68|31.28|33.45|31.05|0
1708553700000|2024-02-21 22:15:00|33.67|31.27|33.83|31.43|33.87|31.47|33.62|31.22|0
1708554000000|2024-02-21 22:20:00|33.84|31.44|33.72|31.32|33.87|31.47|33.7|31.3|0
1708554300000|2024-02-21 22:25:00|33.75|31.35|33.78|31.38|33.82|31.42|33.72|31.32|0
1708554600000|2024-02-21 22:30:00|33.74|31.34|33.53|31.13|33.75|31.35|33.45|31.05|0
1708554900000|2024-02-21 22:35:00|33.52|31.12|33.62|31.22|33.62|31.22|33.49|31.09|0
1708555200000|2024-02-21 22:40:00|33.6|31.2|33.49|31.09|33.61|31.21|33.41|31.01|0
1708555500000|2024-02-21 22:45:00|33.5|31.1|33.46|31.06|33.51|31.11|33.42|31.02|0
1708555800000|2024-02-21 22:50:00|33.44|31.04|33.54|31.14|33.58|31.18|33.41|31.01|0
1708556100000|2024-02-21 22:55:00|33.57|31.17|33.51|31.11|33.62|31.22|33.44|31.04|0
1708556400000|2024-02-21 23:00:00|33.33|30.93|33.7|31.3|33.79|31.39|33.3|30.9|0
1708556700000|2024-02-21 23:05:00|33.73|31.33|33.8|31.4|33.9|31.5|33.72|31.32|0
1708557000000|2024-02-21 23:10:00|33.78|31.38|33.66|31.26|33.84|31.44|33.58|31.18|0
1708557300000|2024-02-21 23:15:00|33.68|31.28|33.25|30.85|33.69|31.29|33.25|30.85|0
1708557600000|2024-02-21 23:20:00|33.27|30.87|33.25|30.85|33.4|31|33.25|30.85|0
1708557900000|2024-02-21 23:25:00|33.28|30.88|33.51|31.11|33.51|31.11|33.27|30.87|0
1708558200000|2024-02-21 23:30:00|33.48|31.08|33.78|31.38|33.78|31.38|33.47|31.07|0
1708558500000|2024-02-21 23:35:00|33.8|31.4|33.95|31.55|34.01|31.61|33.72|31.32|0
1708558800000|2024-02-21 23:40:00|33.89|31.49|33.57|31.17|33.89|31.49|33.48|31.08|0
1708559100000|2024-02-21 23:45:00|33.6|31.2|33.41|31.01|33.6|31.2|33.39|30.99|0
1708559400000|2024-02-21 23:50:00|33.42|31.02|33.45|31.05|33.53|31.13|33.42|31.02|0
1708559700000|2024-02-21 23:55:00|33.48|31.08|33.27|30.87|33.5|31.1|33.27|30.87|0
1708560000000|2024-02-22 00:00:00|33.26|30.86|33.01|30.61|33.34|30.94|32.88|30.48|0
1708560300000|2024-02-22 00:05:00|32.95|30.55|32.69|30.29|33.01|30.61|32.69|30.29|0
1708560600000|2024-02-22 00:10:00|32.72|30.32|32.75|30.35|32.89|30.49|32.63|30.23|0
1708560900000|2024-02-22 00:15:00|32.72|30.32|32.49|30.09|32.92|30.52|32.49|30.09|0
1708561200000|2024-02-22 00:20:00|32.52|30.12|32.52|30.12|32.57|30.17|32.46|30.06|0
1708561500000|2024-02-22 00:25:00|32.49|30.09|32.51|30.11|32.63|30.23|32.46|30.06|0
1708561800000|2024-02-22 00:30:00|32.54|30.14|32.6|30.2|32.68|30.28|32.51|30.11|0
1708562100000|2024-02-22 00:35:00|32.61|30.21|32.29|29.89|32.63|30.23|32.29|29.89|0
1708562400000|2024-02-22 00:40:00|32.31|29.91|32.21|29.81|32.37|29.97|32.21|29.81|0
1708562700000|2024-02-22 00:45:00|32.23|29.83|31.94|29.54|32.26|29.86|31.92|29.52|0
1708563000000|2024-02-22 00:50:00|31.97|29.57|31.89|29.49|31.97|29.57|31.66|29.26|0
1708563300000|2024-02-22 00:55:00|31.86|29.46|31.94|29.54|32|29.6|31.75|29.35|0
1708563600000|2024-02-22 01:00:00|31.91|29.51|32.02|29.62|32.05|29.65|31.83|29.43|0
1708563900000|2024-02-22 01:05:00|32|29.6|32.02|29.62|32.05|29.65|31.94|29.54|0
1708564200000|2024-02-22 01:10:00|31.99|29.59|31.88|29.48|32.07|29.67|31.85|29.45|0
1708564500000|2024-02-22 01:15:00|31.78|29.58|32.32|30.12|33.16|30.96|31.73|29.53|0
1708564800000|2024-02-22 01:20:00|32.34|30.14|32.48|30.28|32.48|30.28|32.29|30.09|0
1708565100000|2024-02-22 01:25:00|32.46|30.26|32.43|30.23|32.51|30.31|32.37|30.17|0
1708565400000|2024-02-22 01:30:00|32.4|30.2|32.23|30.03|32.4|30.2|32.2|30|0
1708565700000|2024-02-22 01:35:00|32.25|30.05|32.34|30.14|32.39|30.19|32.23|30.03|0
1708566000000|2024-02-22 01:40:00|32.37|30.17|32.51|30.31|32.53|30.33|32.3|30.1|0
1708566300000|2024-02-22 01:45:00|32.48|30.28|32.5|30.3|32.5|30.3|32.45|30.25|0
1708566600000|2024-02-22 01:50:00|32.52|30.32|32.65|30.45|32.7|30.5|32.52|30.32|0
1708566900000|2024-02-22 01:55:00|32.64|30.44|32.87|30.67|32.9|30.7|32.64|30.44|0
1708567200000|2024-02-22 02:00:00|32.84|30.64|32.87|30.67|32.9|30.7|32.79|30.59|0
1708567500000|2024-02-22 02:05:00|32.9|30.7|32.9|30.7|32.93|30.73|32.84|30.64|0
1708567800000|2024-02-22 02:10:00|32.93|30.73|33.01|30.81|33.13|30.93|32.93|30.73|0
1708568100000|2024-02-22 02:15:00|33.03|30.83|32.87|30.67|33.04|30.84|32.87|30.67|0
1708568400000|2024-02-22 02:20:00|32.88|30.68|32.92|30.72|32.98|30.78|32.87|30.67|0
1708568700000|2024-02-22 02:25:00|32.95|30.75|32.86|30.66|32.95|30.75|32.78|30.58|0
1708569000000|2024-02-22 02:30:00|32.88|30.68|32.76|30.56|32.88|30.68|32.76|30.56|0
1708569300000|2024-02-22 02:35:00|32.78|30.58|32.77|30.57|32.78|30.58|32.69|30.49|0
1708569600000|2024-02-22 02:40:00|32.75|30.55|32.74|30.54|32.8|30.6|32.65|30.45|0
1708569900000|2024-02-22 02:45:00|32.77|30.57|32.66|30.46|32.8|30.6|32.54|30.34|0
1708570200000|2024-02-22 02:50:00|32.63|30.43|32.57|30.37|32.63|30.43|32.57|30.37|0
1708570500000|2024-02-22 02:55:00|32.54|30.34|32.51|30.31|32.58|30.38|32.51|30.31|0
1708570800000|2024-02-22 03:00:00|32.48|30.28|32.48|30.28|32.57|30.37|32.43|30.23|0
1708571100000|2024-02-22 03:05:00|32.51|30.31|32.51|30.31|32.54|30.34|32.47|30.27|0
1708571400000|2024-02-22 03:10:00|32.48|30.28|32.42|30.22|32.5|30.3|32.42|30.22|0
1708571700000|2024-02-22 03:15:00|32.45|30.25|32.53|30.33|32.53|30.33|32.39|30.19|0
1708572000000|2024-02-22 03:20:00|32.52|30.32|32.56|30.36|32.59|30.39|32.5|30.3|0
1708572300000|2024-02-22 03:25:00|32.58|30.38|32.62|30.42|32.67|30.47|32.56|30.36|0
1708572600000|2024-02-22 03:30:00|32.64|30.44|32.64|30.44|32.67|30.47|32.56|30.36|0
1708572900000|2024-02-22 03:35:00|32.67|30.47|32.67|30.47|32.67|30.47|32.61|30.41|0
1708573200000|2024-02-22 03:40:00|32.64|30.44|32.61|30.41|32.67|30.47|32.61|30.41|0
1708573500000|2024-02-22 03:45:00|32.58|30.38|32.64|30.44|32.64|30.44|32.55|30.35|0
1708573800000|2024-02-22 03:50:00|32.63|30.43|32.61|30.41|32.67|30.47|32.55|30.35|0
1708574100000|2024-02-22 03:55:00|32.62|30.42|32.61|30.41|32.67|30.47|32.61|30.41|0
1708574400000|2024-02-22 04:00:00|32.64|30.44|32.58|30.38|32.66|30.46|32.55|30.35|0
1708574700000|2024-02-22 04:05:00|32.59|30.39|32.6|30.4|32.66|30.46|32.58|30.38|0
1708575000000|2024-02-22 04:10:00|32.58|30.38|32.52|30.32|32.58|30.38|32.52|30.32|0
1708575300000|2024-02-22 04:15:00|32.49|30.29|32.49|30.29|32.49|30.29|32.43|30.23|0
1708575600000|2024-02-22 04:20:00|32.52|30.32|32.53|30.33|32.63|30.43|32.51|30.31|0
1708575900000|2024-02-22 04:25:00|32.54|30.34|32.48|30.28|32.57|30.37|32.46|30.26|0
1708576200000|2024-02-22 04:30:00|32.51|30.31|32.51|30.31|32.54|30.34|32.48|30.28|0
1708576500000|2024-02-22 04:35:00|32.48|30.28|32.42|30.22|32.51|30.31|32.37|30.17|0
1708576800000|2024-02-22 04:40:00|32.4|30.2|32.34|30.14|32.42|30.22|32.34|30.14|0
1708577100000|2024-02-22 04:45:00|32.37|30.17|32.37|30.17|32.38|30.18|32.34|30.14|0
1708577400000|2024-02-22 04:50:00|32.34|30.14|32.34|30.14|32.37|30.17|32.34|30.14|0
1708577700000|2024-02-22 04:55:00|32.33|30.13|32.33|30.13|32.33|30.13|32.33|30.13|0
1708578000000|2024-02-22 05:00:00|32.35|30.15|32.36|30.16|32.42|30.22|32.33|30.13|0
1708578300000|2024-02-22 05:05:00|32.33|30.13|32.39|30.19|32.39|30.19|32.33|30.13|0
1708578600000|2024-02-22 05:10:00|32.42|30.22|32.36|30.16|32.47|30.27|32.36|30.16|0
1708578900000|2024-02-22 05:15:00|32.39|30.19|32.33|30.13|32.39|30.19|32.33|30.13|0
1708579200000|2024-02-22 05:20:00|32.34|30.14|32.35|30.15|32.36|30.16|32.33|30.13|0
1708579500000|2024-02-22 05:25:00|32.34|30.14|32.24|30.04|32.35|30.15|32.21|30.01|0
1708579800000|2024-02-22 05:30:00|32.26|30.06|32.32|30.12|32.41|30.21|32.24|30.04|0
1708580100000|2024-02-22 05:35:00|32.34|30.14|32.18|29.98|32.34|30.14|32.15|29.95|0
1708580400000|2024-02-22 05:40:00|32.2|30|32.15|29.95|32.21|30.01|32.12|29.92|0
1708580700000|2024-02-22 05:45:00|32.18|29.98|32.15|29.95|32.18|29.98|31.95|29.75|0
1708581000000|2024-02-22 05:50:00|32.18|29.98|32.29|30.09|32.32|30.12|32.18|29.98|0
1708581300000|2024-02-22 05:55:00|32.32|30.12|32.32|30.12|32.52|30.32|32.32|30.12|0
1708581600000|2024-02-22 06:00:00|32.34|30.14|32.31|30.11|32.4|30.2|32.29|30.09|0
1708581900000|2024-02-22 06:05:00|32.34|30.14|32.31|30.11|32.37|30.17|32.29|30.09|0
1708582200000|2024-02-22 06:10:00|32.34|30.14|32.26|30.06|32.34|30.14|32.26|30.06|0
1708582500000|2024-02-22 06:15:00|32.28|30.08|32.2|30|32.28|30.08|32.2|30|0
1708582800000|2024-02-22 06:20:00|32.23|30.03|32.22|30.02|32.25|30.05|32.2|30|0
1708583100000|2024-02-22 06:25:00|32.2|30|32.11|29.91|32.2|30|32.11|29.91|0
1708583400000|2024-02-22 06:30:00|32.12|29.92|31.97|29.77|32.14|29.94|31.94|29.74|0
1708583700000|2024-02-22 06:35:00|32|29.8|31.8|29.6|32.05|29.85|31.8|29.6|0
1708584000000|2024-02-22 06:40:00|31.83|29.63|32.39|30.19|32.46|30.26|31.66|29.46|0
1708584300000|2024-02-22 06:45:00|32.4|30.2|32.43|30.23|32.48|30.28|32.36|30.16|0
1708584600000|2024-02-22 06:50:00|32.4|30.2|32.28|30.08|32.4|30.2|32.2|30|0
1708584900000|2024-02-22 06:55:00|32.23|30.03|32.2|30|32.28|30.08|32.2|30|0
1708585200000|2024-02-22 07:00:00|32.28|30.08|32.34|30.14|32.37|30.17|32.25|30.05|0
1708585500000|2024-02-22 07:05:00|32.37|30.17|32.34|30.14|32.39|30.19|32.28|30.08|0
1708585800000|2024-02-22 07:10:00|32.31|30.11|32.39|30.19|32.45|30.25|32.28|30.08|0
1708586100000|2024-02-22 07:15:00|32.36|30.16|32.42|30.22|32.44|30.24|32.28|30.08|0
1708586400000|2024-02-22 07:20:00|32.44|30.24|32.36|30.16|32.44|30.24|32.33|30.13|0
1708586700000|2024-02-22 07:25:00|32.39|30.19|32.3|30.1|32.39|30.19|32.27|30.07|0
1708587000000|2024-02-22 07:30:00|32.27|30.07|32.33|30.13|32.37|30.17|32.24|30.04|0
1708587300000|2024-02-22 07:35:00|32.34|30.14|32.24|30.04|32.38|30.18|32.24|30.04|0
1708587600000|2024-02-22 07:40:00|32.27|30.07|32.24|30.04|32.27|30.07|32.19|29.99|0
1708587900000|2024-02-22 07:45:00|32.27|30.07|31.96|29.76|32.27|30.07|31.96|29.76|0
1708588200000|2024-02-22 07:50:00|31.95|29.75|31.9|29.7|32|29.8|31.88|29.68|0
1708588500000|2024-02-22 07:55:00|31.93|29.73|31.9|29.7|31.93|29.73|31.82|29.62|0
1708588800000|2024-02-22 08:00:00|31.85|29.65|31.51|29.31|31.87|29.67|31.49|29.29|0
1708589100000|2024-02-22 08:05:00|31.53|29.33|30.92|28.72|31.57|29.37|30.89|28.69|0
1708589400000|2024-02-22 08:10:00|30.89|28.69|30.81|28.61|30.97|28.77|30.74|28.54|0
1708589700000|2024-02-22 08:15:00|30.83|28.63|30.43|28.23|30.91|28.71|30.4|28.2|0
1708590000000|2024-02-22 08:20:00|30.4|28.2|31.5|29.3|31.5|29.3|30.4|28.2|0
1708590300000|2024-02-22 08:25:00|31.52|29.32|29.3|27.1|31.52|29.32|29.29|27.09|0
1708590600000|2024-02-22 08:30:00|29.37|27.17|29.52|27.32|29.55|27.35|29.24|27.04|0
1708590900000|2024-02-22 08:35:00|29.55|27.35|29.57|27.37|29.63|27.43|29.5|27.3|0
1708591200000|2024-02-22 08:40:00|29.6|27.4|29.63|27.43|29.76|27.56|29.57|27.37|0
1708591500000|2024-02-22 08:45:00|29.65|27.45|29.65|27.45|29.68|27.48|29.53|27.33|0
1708591800000|2024-02-22 08:50:00|29.62|27.42|29.6|27.4|29.64|27.44|29.47|27.27|0
1708592100000|2024-02-22 08:55:00|29.62|27.42|29.62|27.42|29.65|27.45|29.54|27.34|0
1708592400000|2024-02-22 09:00:00|29.65|27.45|29.75|27.55|30.16|27.96|29.65|27.45|0
1708592700000|2024-02-22 09:05:00|29.74|27.54|29.64|27.44|29.78|27.58|29.54|27.34|0
1708593000000|2024-02-22 09:10:00|29.67|27.47|29.75|27.55|29.75|27.55|29.54|27.34|0
1708593300000|2024-02-22 09:15:00|29.72|27.52|30.09|27.89|30.12|27.92|29.72|27.52|0
1708593600000|2024-02-22 09:20:00|30.11|27.91|30.33|28.13|30.41|28.21|29.93|27.73|0
1708593900000|2024-02-22 09:25:00|30.36|28.16|30.22|28.02|30.38|28.18|30.17|27.97|0
1708594200000|2024-02-22 09:30:00|30.14|27.94|29.98|27.78|30.19|27.99|29.95|27.75|0
1708594500000|2024-02-22 09:35:00|29.95|27.75|29.74|27.54|30.06|27.86|29.74|27.54|0
1708594800000|2024-02-22 09:40:00|29.77|27.57|29.87|27.67|29.9|27.7|29.71|27.51|0
1708595100000|2024-02-22 09:45:00|29.9|27.7|29.82|27.62|29.92|27.72|29.77|27.57|0
1708595400000|2024-02-22 09:50:00|29.84|27.64|29.82|27.62|29.87|27.67|29.69|27.49|0
1708595700000|2024-02-22 09:55:00|29.84|27.64|29.81|27.61|29.87|27.67|29.68|27.48|0
1708596000000|2024-02-22 10:00:00|29.79|27.59|29.84|27.64|29.89|27.69|29.71|27.51|0
1708596300000|2024-02-22 10:05:00|29.81|27.61|29.65|27.45|29.81|27.61|29.34|27.14|0
1708596600000|2024-02-22 10:10:00|29.63|27.43|29.63|27.43|29.68|27.48|29.6|27.4|0
1708596900000|2024-02-22 10:15:00|29.6|27.4|29.76|27.56|29.79|27.59|29.59|27.39|0
1708597200000|2024-02-22 10:20:00|29.75|27.55|29.86|27.66|29.87|27.67|29.73|27.53|0
1708597500000|2024-02-22 10:25:00|29.84|27.64|29.76|27.56|29.89|27.69|29.73|27.53|0
1708597800000|2024-02-22 10:30:00|29.73|27.53|29.55|27.35|29.73|27.53|29.55|27.35|0
1708598100000|2024-02-22 10:35:00|29.57|27.37|29.49|27.29|29.7|27.5|29.44|27.24|0
1708598400000|2024-02-22 10:40:00|29.52|27.32|29.31|27.11|29.52|27.32|29.31|27.11|0
1708598700000|2024-02-22 10:45:00|29.3|27.1|29.33|27.13|29.46|27.26|29.27|27.07|0
1708599000000|2024-02-22 10:50:00|29.32|27.12|29.23|27.03|29.38|27.18|29.23|27.03|0
1708599300000|2024-02-22 10:55:00|29.25|27.05|29.2|27|29.3|27.1|29.2|27|0
1708599600000|2024-02-22 11:00:00|29.25|27.05|29.33|27.13|29.41|27.21|29.23|27.03|0
1708599900000|2024-02-22 11:05:00|29.3|27.1|29.35|27.15|29.35|27.15|29.25|27.05|0
1708600200000|2024-02-22 11:10:00|29.33|27.13|29.14|26.94|29.38|27.18|29.09|26.89|0
1708600500000|2024-02-22 11:15:00|29.09|26.89|28.45|26.26|29.09|26.89|28.45|26.26|0
1708600800000|2024-02-22 11:20:00|28.42|26.23|27.9|25.75|29.41|27.21|27.76|25.62|0
1708601100000|2024-02-22 11:25:00|27.92|25.77|28.21|26.04|28.26|26.09|27.9|25.75|0
1708601400000|2024-02-22 11:30:00|28.18|26.01|28.21|26.04|28.29|26.11|28.18|26.01|0
1708601700000|2024-02-22 11:35:00|28.23|26.06|28.18|26.01|28.23|26.06|28.07|25.91|0
1708602000000|2024-02-22 11:40:00|28.15|25.99|28.1|25.94|28.28|26.11|28.02|25.87|0
1708602300000|2024-02-22 11:45:00|28.07|25.91|28.12|25.96|28.15|25.99|27.99|25.84|0
1708602600000|2024-02-22 11:50:00|28.1|25.94|28.25|26.08|28.31|26.13|27.97|25.82|0
1708602900000|2024-02-22 11:55:00|28.23|26.06|28.41|26.22|28.41|26.23|28.23|26.06|0
1708603200000|2024-02-22 12:00:00|28.46|26.27|28.62|26.42|28.65|26.45|28.38|26.2|0
1708603500000|2024-02-22 12:05:00|28.57|26.37|28.57|26.37|28.67|26.47|28.49|26.3|0
1708603800000|2024-02-22 12:10:00|28.54|26.34|28.59|26.39|28.62|26.42|28.51|26.32|0
1708604100000|2024-02-22 12:15:00|28.62|26.42|28.72|26.52|28.77|26.57|28.62|26.42|0
1708604400000|2024-02-22 12:20:00|28.67|26.47|28.59|26.39|28.74|26.54|28.56|26.37|0
1708604700000|2024-02-22 12:25:00|28.56|26.36|28.53|26.34|28.61|26.41|28.48|26.29|0
1708605000000|2024-02-22 12:30:00|28.56|26.36|28.48|26.29|28.69|26.49|28.48|26.29|0
1708605300000|2024-02-22 12:35:00|28.51|26.31|28.5|26.31|28.64|26.44|28.45|26.26|0
1708605600000|2024-02-22 12:40:00|28.53|26.34|28.66|26.46|28.69|26.49|28.53|26.34|0
1708605900000|2024-02-22 12:45:00|28.69|26.49|28.58|26.38|28.71|26.51|28.58|26.38|0
1708606200000|2024-02-22 12:50:00|28.55|26.36|28.58|26.38|28.61|26.41|28.53|26.33|0
1708606500000|2024-02-22 12:55:00|28.61|26.41|28.68|26.48|28.68|26.48|28.54|26.34|0
1708606800000|2024-02-22 13:00:00|28.73|26.53|28.86|26.66|28.88|26.68|28.66|26.46|0
1708607100000|2024-02-22 13:05:00|28.83|26.63|28.73|26.53|28.83|26.63|28.67|26.47|0
1708607400000|2024-02-22 13:10:00|28.7|26.5|28.49|26.3|28.78|26.58|28.48|26.29|0
1708607700000|2024-02-22 13:15:00|28.47|26.28|28.33|26.15|28.52|26.33|28.19|26.02|0
1708608000000|2024-02-22 13:20:00|28.36|26.18|28.39|26.2|28.41|26.23|28.25|26.08|0
1708608300000|2024-02-22 13:25:00|28.33|26.15|28.48|26.29|28.52|26.32|28.33|26.15|0
1708608600000|2024-02-22 13:30:00|28.78|26.58|28.33|26.15|28.78|26.58|28.22|26.05|0
1708608900000|2024-02-22 13:35:00|28.36|26.17|28.25|26.08|28.36|26.17|28.04|25.88|0
1708609200000|2024-02-22 13:40:00|28.22|26.05|28.34|26.16|28.47|26.28|27.83|25.69|0
1708609500000|2024-02-22 13:45:00|28.31|26.13|28.26|26.08|28.39|26.21|28.18|26.01|0
1708609800000|2024-02-22 13:50:00|28.23|26.06|28.23|26.06|28.26|26.08|28.1|25.94|0
1708610100000|2024-02-22 13:55:00|28.2|26.03|28.23|26.06|28.47|26.28|28.07|25.91|0
1708610400000|2024-02-22 14:00:00|28.18|26.01|28.28|26.1|28.33|26.15|28.12|25.96|0
1708610700000|2024-02-22 14:05:00|28.33|26.15|28.46|26.27|28.49|26.3|28.25|26.08|0
1708611000000|2024-02-22 14:10:00|28.44|26.25|28.55|26.36|28.7|26.5|28.38|26.2|0
1708611300000|2024-02-22 14:15:00|28.57|26.37|28.69|26.49|28.72|26.52|28.46|26.27|0
1708611600000|2024-02-22 14:20:00|28.67|26.47|28.72|26.52|28.72|26.52|28.56|26.37|0
1708611900000|2024-02-22 14:25:00|28.67|26.47|28.48|26.29|28.74|26.54|28.46|26.27|0
1708612200000|2024-02-22 14:30:00|28.43|26.24|29.36|27.16|29.39|27.19|28.35|26.17|0
1708612500000|2024-02-22 14:35:00|29.39|27.19|28.39|26.21|29.47|27.27|28.36|26.18|0
1708612800000|2024-02-22 14:40:00|28.36|26.18|28.16|26|28.39|26.21|28.13|25.96|0
1708613100000|2024-02-22 14:45:00|27.82|25.68|27.83|25.69|28.01|25.85|26.96|24.89|0
1708613400000|2024-02-22 14:50:00|27.85|25.71|28.27|26.09|28.32|26.14|27.37|25.26|0
1708613700000|2024-02-22 14:55:00|28.29|26.12|27.85|25.71|28.29|26.12|27.67|25.54|0
1708614000000|2024-02-22 15:00:00|27.82|25.68|27.98|25.82|28.13|25.97|27.52|25.4|0
1708614300000|2024-02-22 15:05:00|27.95|25.8|27.98|25.82|28.11|25.94|27.67|25.54|0
1708614600000|2024-02-22 15:10:00|27.95|25.8|28.03|25.87|28.21|26.04|27.64|25.51|0
1708614900000|2024-02-22 15:15:00|28|25.85|27.78|25.65|28.05|25.89|27.3|25.2|0
1708615200000|2024-02-22 15:20:00|27.73|25.6|27.23|25.14|27.89|25.74|27.23|25.14|0
1708615500000|2024-02-22 15:25:00|27.21|25.12|26.93|24.86|27.51|25.4|26.88|24.81|0
1708615800000|2024-02-22 15:30:00|26.9|24.83|26.99|24.91|27.37|25.26|26.9|24.83|0
1708616100000|2024-02-22 15:35:00|26.96|24.89|27.47|25.35|27.47|25.35|26.89|24.82|0
1708616400000|2024-02-22 15:40:00|27.42|25.31|27.67|25.54|27.67|25.54|27.26|25.17|0
1708616700000|2024-02-22 15:45:00|27.62|25.49|27.69|25.56|28.01|25.85|27.43|25.32|0
1708617000000|2024-02-22 15:50:00|27.66|25.53|27.58|25.46|27.69|25.56|27.41|25.3|0
1708617300000|2024-02-22 15:55:00|27.56|25.44|27.53|25.41|27.58|25.46|27.38|25.27|0
1708617600000|2024-02-22 16:00:00|27.45|25.34|27.56|25.44|27.71|25.58|27.45|25.34|0
1708617900000|2024-02-22 16:05:00|27.53|25.41|27.43|25.32|27.63|25.51|27.15|25.06|0
1708618200000|2024-02-22 16:10:00|27.4|25.29|26.92|24.85|27.4|25.29|26.87|24.8|0
1708618500000|2024-02-22 16:15:00|26.97|24.89|26.71|24.66|26.97|24.89|26.56|24.52|0
1708618800000|2024-02-22 16:20:00|26.69|24.64|27.02|24.94|27.2|25.11|26.69|24.64|0
1708619100000|2024-02-22 16:25:00|27|24.92|27.2|25.11|27.2|25.11|26.9|24.83|0
1708619400000|2024-02-22 16:30:00|27.17|25.08|26.79|24.73|27.17|25.08|26.74|24.69|0
1708619700000|2024-02-22 16:35:00|26.77|24.71|27.78|25.65|27.94|25.79|26.69|24.64|0
1708620000000|2024-02-22 16:40:00|27.81|25.67|27.65|25.53|27.83|25.69|27.6|25.48|0
1708620300000|2024-02-22 16:45:00|27.63|25.5|28.21|26.04|28.4|26.22|27.63|25.5|0
1708620600000|2024-02-22 16:50:00|28.19|26.02|27.82|25.68|28.32|26.14|27.72|25.59|0
1708620900000|2024-02-22 16:55:00|27.76|25.62|27.85|25.7|27.92|25.78|27.73|25.6|0
1708621200000|2024-02-22 17:00:00|27.95|25.8|27.59|25.47|28.18|26.01|27.56|25.44|0
1708621500000|2024-02-22 17:05:00|27.64|25.51|27.46|25.35|27.64|25.51|27.44|25.33|0
1708621800000|2024-02-22 17:10:00|27.45|25.34|27.61|25.49|27.64|25.51|27.44|25.32|0
1708622100000|2024-02-22 17:15:00|27.64|25.51|27.41|25.3|27.78|25.64|27.41|25.3|0
1708622400000|2024-02-22 17:20:00|27.43|25.32|27.15|25.06|27.47|25.36|27.13|25.04|0
1708622700000|2024-02-22 17:25:00|27.18|25.09|27.46|25.35|27.64|25.52|27.15|25.06|0
1708623000000|2024-02-22 17:30:00|27.41|25.3|27.36|25.26|27.46|25.35|27.29|25.19|0
1708623300000|2024-02-22 17:35:00|27.34|25.23|27.49|25.37|27.54|25.42|27.34|25.23|0
1708623600000|2024-02-22 17:40:00|27.51|25.39|27.56|25.44|27.79|25.65|27.51|25.39|0
1708623900000|2024-02-22 17:45:00|27.53|25.42|27.43|25.32|27.61|25.49|27.36|25.25|0
1708624200000|2024-02-22 17:50:00|27.41|25.3|27.13|25.04|27.41|25.3|27.1|25.02|0
1708624500000|2024-02-22 17:55:00|27.1|25.02|26.93|24.86|27.18|25.09|26.9|24.83|0
1708624800000|2024-02-22 18:00:00|26.98|24.9|27.29|25.19|27.54|25.42|26.93|24.86|0
1708625100000|2024-02-22 18:05:00|27.27|25.18|27.21|25.12|27.39|25.28|27.16|25.07|0
1708625400000|2024-02-22 18:10:00|27.18|25.09|27.61|25.49|27.64|25.51|27.18|25.09|0
1708625700000|2024-02-22 18:15:00|27.59|25.46|27.33|25.23|27.61|25.49|27.26|25.16|0
1708626000000|2024-02-22 18:20:00|27.31|25.21|27.18|25.09|27.36|25.25|27.18|25.09|0
1708626300000|2024-02-22 18:25:00|27.2|25.11|26.98|24.9|27.39|25.28|26.88|24.81|0
1708626600000|2024-02-22 18:30:00|26.95|24.88|26.83|24.76|27.03|24.95|26.73|24.67|0
1708626900000|2024-02-22 18:35:00|26.8|24.74|26.7|24.65|26.88|24.81|26.7|24.65|0
1708627200000|2024-02-22 18:40:00|26.68|24.63|26.65|24.6|26.75|24.69|26.55|24.51|0
1708627500000|2024-02-22 18:45:00|26.63|24.58|26.93|24.86|26.96|24.88|26.55|24.51|0
1708627800000|2024-02-22 18:50:00|26.96|24.88|26.96|24.88|27.21|25.11|26.96|24.88|0
1708628100000|2024-02-22 18:55:00|26.98|24.91|26.86|24.79|27.01|24.93|26.86|24.79|0
1708628400000|2024-02-22 19:00:00|26.88|24.81|26.6|24.55|26.93|24.86|26.32|24.29|0
1708628700000|2024-02-22 19:05:00|26.56|24.52|26.67|24.62|26.7|24.64|26.52|24.48|0
1708629000000|2024-02-22 19:10:00|26.65|24.6|26.3|24.28|26.69|24.64|26.23|24.21|0
1708629300000|2024-02-22 19:15:00|26.28|24.26|26.66|24.6|26.68|24.63|26.26|24.24|0
1708629600000|2024-02-22 19:20:00|26.64|24.59|27.04|24.96|27.04|24.96|26.2|24.18|0
1708629900000|2024-02-22 19:25:00|27.01|24.93|26.94|24.86|27.11|25.02|26.86|24.8|0
1708630200000|2024-02-22 19:30:00|26.91|24.84|27.6|25.48|27.67|25.55|26.89|24.82|0
1708630500000|2024-02-22 19:35:00|27.57|25.45|27.37|25.27|27.6|25.48|27.15|25.06|0
1708630800000|2024-02-22 19:40:00|27.35|25.24|27.24|25.14|27.67|25.54|27.19|25.1|0
1708631100000|2024-02-22 19:45:00|27.21|25.12|27.51|25.39|27.56|25.44|27.19|25.1|0
1708631400000|2024-02-22 19:50:00|27.52|25.4|27.43|25.32|27.68|25.55|27.43|25.32|0
1708631700000|2024-02-22 19:55:00|27.48|25.37|27.81|25.67|28.08|25.92|27.38|25.28|0
1708632000000|2024-02-22 20:00:00|27.91|25.76|27.41|25.3|27.91|25.76|27.41|25.3|0
1708632300000|2024-02-22 20:05:00|27.43|25.32|27.16|25.07|27.65|25.53|27.06|24.98|0
1708632600000|2024-02-22 20:10:00|27.13|25.04|27.01|24.93|27.26|25.16|26.88|24.82|0
1708632900000|2024-02-22 20:15:00|26.98|24.91|26.45|24.42|27.03|24.95|26.45|24.42|0
1708633200000|2024-02-22 20:20:00|26.43|24.4|26.36|24.33|26.53|24.49|26.26|24.24|0
1708633500000|2024-02-22 20:25:00|26.38|24.35|26.52|24.48|26.55|24.51|26.23|24.22|0
1708633800000|2024-02-22 20:30:00|26.5|24.46|26.67|24.62|26.89|24.82|26.5|24.46|0
1708634100000|2024-02-22 20:35:00|26.72|24.66|26.21|24.19|26.77|24.71|26.18|24.17|0
1708634400000|2024-02-22 20:40:00|26.18|24.17|26.5|24.46|26.5|24.46|25.97|23.97|0
1708634700000|2024-02-22 20:45:00|26.52|24.48|26.57|24.52|26.64|24.59|26.45|24.41|0
1708635000000|2024-02-22 20:50:00|26.64|24.59|26.44|24.41|26.71|24.66|26.3|24.28|0
1708635300000|2024-02-22 20:55:00|26.42|24.39|26.66|24.61|26.74|24.68|25.96|23.97|0
1708635600000|2024-02-22 21:00:00|26.74|24.68|26.88|24.81|26.96|24.88|26.74|24.68|0
1708635900000|2024-02-22 21:05:00|26.91|24.84|26.86|24.79|26.93|24.86|26.81|24.74|0
1708636200000|2024-02-22 21:10:00|26.88|24.81|27.03|24.95|27.1|25.02|26.86|24.79|0
1708636500000|2024-02-22 21:15:00|26.96|24.89|27.1|25.01|27.15|25.06|26.93|24.86|0
1708636800000|2024-02-22 21:20:00|27.11|25.03|27.17|25.08|27.17|25.08|27.05|24.97|0
1708637100000|2024-02-22 21:25:00|27.15|25.06|27.11|25.02|27.17|25.08|27.07|24.99|0
1708637400000|2024-02-22 21:30:00|27.12|25.03|27.12|25.03|27.24|25.15|27.12|25.03|0
1708637700000|2024-02-22 21:35:00|27.14|25.06|27.09|25.01|27.14|25.06|27.07|24.99|0
1708638000000|2024-02-22 21:40:00|27.07|24.99|27.12|25.03|27.17|25.08|27.04|24.96|0
1708638300000|2024-02-22 21:45:00|27.17|25.08|27.09|25.01|27.17|25.08|27.09|25.01|0
1708638600000|2024-02-22 21:50:00|27.07|24.98|26.99|24.91|27.07|24.98|26.99|24.91|0
1708638900000|2024-02-22 21:55:00|27|24.93|27.12|25.03|27.16|25.07|26.99|24.91|0
1708639200000|2024-02-22 22:00:00|27.11|25.02|27.06|24.98|27.11|25.02|27.03|24.95|0
1708639500000|2024-02-22 22:05:00|27|24.93|27.04|24.96|27.05|24.97|27|24.93|0
1708639800000|2024-02-22 22:10:00|27.06|24.98|27.06|24.97|27.06|24.98|27.03|24.95|0
1708640100000|2024-02-22 22:15:00|27.04|24.96|26.98|24.91|27.04|24.96|26.97|24.9|0
1708640400000|2024-02-22 22:20:00|27.01|24.93|27.01|24.93|27.01|24.93|27|24.92|0
1708640700000|2024-02-22 22:25:00|27.02|24.94|27|24.93|27.02|24.94|27|24.93|0
1708641000000|2024-02-22 22:30:00|27.01||27.01||27.01||27.01||0
1708641300000|2024-02-22 22:35:00|27|24.92|27.05|24.97|27.05|24.97|26.99|24.92|0
1708641600000|2024-02-22 22:40:00|27.07|24.99|27.1|25.01|27.11|25.02|27.07|24.99|0
1708641900000|2024-02-22 22:45:00|27.08|24.99|27.04|24.96|27.08|25|27.04|24.96|0
1708642200000|2024-02-22 22:50:00|27.03|24.95|27.05|24.97|27.06|24.97|27.02|24.94|0
1708642500000|2024-02-22 22:55:00|27.02|24.94|27.02|24.95|27.05|24.97|27.02|24.94|0
1708642800000|2024-02-22 23:00:00|27.01|24.93|26.8|24.74|27.01|24.93|26.7|24.65|0
1708643100000|2024-02-22 23:05:00|26.81|24.75|26.92|24.85|26.99|24.92|26.81|24.75|0
1708643400000|2024-02-22 23:10:00|26.89|24.83|26.84|24.78|26.89|24.83|26.82|24.76|0
1708643700000|2024-02-22 23:15:00|26.82|24.76|26.82|24.76|26.84|24.78|26.79|24.73|0
1708644000000|2024-02-22 23:20:00|26.79|24.73|26.69|24.64|26.79|24.73|26.6|24.55|0
1708644300000|2024-02-22 23:25:00|26.67|24.62|26.62|24.57|26.67|24.62|26.6|24.55|0
1708644600000|2024-02-22 23:30:00|26.61|24.56|26.55|24.5|26.64|24.59|26.52|24.48|0
1708644900000|2024-02-22 23:35:00|26.52|24.48|26.42|24.39|26.57|24.53|26.4|24.37|0
1708645200000|2024-02-22 23:40:00|26.45|24.41|26.49|24.46|26.49|24.46|26.4|24.37|0
1708645500000|2024-02-22 23:45:00|26.47|24.43|26.44|24.41|26.49|24.46|26.42|24.39|0
1708645800000|2024-02-22 23:50:00|26.47|24.43|26.52|24.48|26.52|24.48|26.42|24.39|0
1708646100000|2024-02-22 23:55:00|26.49|24.45|26.54|24.5|26.54|24.5|26.49|24.45|0
1708646400000|2024-02-23 00:00:00|26.55|24.51|26.71|24.65|26.76|24.7|26.51|24.47|0
1708646700000|2024-02-23 00:05:00|26.73|24.68|26.8|24.74|26.85|24.79|26.71|24.65|0
1708647000000|2024-02-23 00:10:00|26.78|24.72|26.8|24.74|26.8|24.74|26.73|24.67|0
1708647300000|2024-02-23 00:15:00|26.78|24.72|26.75|24.69|26.8|24.74|26.73|24.67|0
1708647600000|2024-02-23 00:20:00|26.78|24.72|26.85|24.78|26.85|24.78|26.73|24.67|0
1708647900000|2024-02-23 00:25:00|26.84|24.77|26.77|24.71|26.84|24.77|26.77|24.71|0
1708648200000|2024-02-23 00:30:00|26.75|24.69|26.77|24.71|26.77|24.71|26.72|24.67|0
1708648500000|2024-02-23 00:35:00|26.82|24.76|26.97|24.89|27.15|25.07|26.82|24.76|0
1708648800000|2024-02-23 00:40:00|26.99|24.92|26.87|24.8|27.02|24.94|26.79|24.73|0
1708649100000|2024-02-23 00:45:00|26.89|24.82|26.97|24.89|26.97|24.89|26.84|24.78|0
1708649400000|2024-02-23 00:50:00|26.94|24.87|26.82|24.75|26.99|24.91|26.82|24.75|0
1708649700000|2024-02-23 00:55:00|26.84|24.78|26.81|24.75|26.84|24.78|26.77|24.71|0
1708650000000|2024-02-23 01:00:00|26.84|24.77|26.76|24.71|26.89|24.82|26.74|24.68|0
1708650300000|2024-02-23 01:05:00|26.79|24.73|26.66|24.61|26.84|24.77|26.66|24.61|0
1708650600000|2024-02-23 01:10:00|26.69|24.64|26.76|24.7|26.79|24.73|26.69|24.64|0
1708650900000|2024-02-23 01:15:00|26.79|24.73|27.72|25.59|27.75|25.62|26.71|24.66|0
1708651200000|2024-02-23 01:20:00|27.74|25.6|27.57|25.45|27.74|25.6|27.57|25.45|0
1708651500000|2024-02-23 01:25:00|27.6|25.48|27.62|25.5|27.65|25.52|27.55|25.43|0
1708651800000|2024-02-23 01:30:00|27.61|25.49|27.45|25.34|27.61|25.49|27.4|25.29|0
1708652100000|2024-02-23 01:35:00|27.41|25.3|27.45|25.33|27.5|25.38|27.27|25.17|0
1708652400000|2024-02-23 01:40:00|27.47|25.36|27.3|25.2|27.49|25.38|27.27|25.17|0
1708652700000|2024-02-23 01:45:00|27.27|25.17|27.39|25.29|27.39|25.29|27.27|25.17|0
1708653000000|2024-02-23 01:50:00|27.42|25.31|27.44|25.33|27.49|25.38|27.39|25.29|0
1708653300000|2024-02-23 01:55:00|27.42|25.31|27.46|25.35|27.49|25.38|27.42|25.31|0
1708653600000|2024-02-23 02:00:00|27.45|25.34|27.39|25.28|27.46|25.35|27.39|25.28|0
1708653900000|2024-02-23 02:05:00|27.4|25.29|27.28|25.18|27.41|25.3|27.26|25.17|0
1708654200000|2024-02-23 02:10:00|27.26|25.17|27.34|25.23|27.34|25.23|27.26|25.17|0
1708654500000|2024-02-23 02:15:00|27.36|25.26|27.36|25.25|27.43|25.32|27.31|25.21|0
1708654800000|2024-02-23 02:20:00|27.33|25.23|27.21|25.12|27.36|25.25|27.19|25.09|0
1708655100000|2024-02-23 02:25:00|27.2|25.11|27.26|25.16|27.28|25.18|27.2|25.11|0
1708655400000|2024-02-23 02:30:00|27.28|25.18|27.31|25.21|27.33|25.23|27.26|25.16|0
1708655700000|2024-02-23 02:35:00|27.33|25.23|27.25|25.16|27.33|25.23|27.25|25.16|0
1708656000000|2024-02-23 02:40:00|27.28|25.18|27.23|25.13|27.28|25.18|27.2|25.11|0
1708656300000|2024-02-23 02:45:00|27.24|25.15|27.28|25.18|27.3|25.2|27.24|25.15|0
1708656600000|2024-02-23 02:50:00|27.3|25.2|27.32|25.22|27.33|25.22|27.28|25.18|0
1708656900000|2024-02-23 02:55:00|27.34|25.23|27.35|25.24|27.37|25.27|27.3|25.2|0
1708657200000|2024-02-23 03:00:00|27.36|25.26|27.32|25.22|27.37|25.27|27.32|25.22|0
1708657500000|2024-02-23 03:05:00|27.31|25.21|27.42|25.31|27.42|25.31|27.29|25.19|0
1708657800000|2024-02-23 03:10:00|27.41|25.3|27.34|25.24|27.42|25.31|27.34|25.24|0
1708658100000|2024-02-23 03:15:00|27.32|25.22|27.34|25.24|27.34|25.24|27.29|25.19|0
1708658400000|2024-02-23 03:20:00|27.33|25.23|27.34|25.24|27.34|25.24|27.29|25.19|0
1708658700000|2024-02-23 03:25:00|27.33|25.23|27.34|25.24|27.34|25.24|27.29|25.19|0
1708659000000|2024-02-23 03:30:00|27.31|25.21|27.31|25.21|27.35|25.25|27.3|25.2|0
1708659300000|2024-02-23 03:35:00|27.29|25.19|27.26|25.17|27.31|25.21|27.24|25.14|0
1708659600000|2024-02-23 03:40:00|27.28|25.18|27.24|25.14|27.31|25.21|27.21|25.12|0
1708659900000|2024-02-23 03:45:00|27.29|25.19|27.33|25.23|27.36|25.25|27.24|25.14|0
1708660200000|2024-02-23 03:50:00|27.31|25.21|27.31|25.21|27.32|25.22|27.28|25.18|0
1708660500000|2024-02-23 03:55:00|27.28|25.18|27.28|25.18|27.31|25.21|27.28|25.18|0
1708660800000|2024-02-23 04:00:00|27.31|25.21|27.32|25.22|27.33|25.23|27.3|25.2|0
1708661100000|2024-02-23 04:05:00|27.3|25.2|27.33|25.23|27.33|25.23|27.3|25.2|0
1708661400000|2024-02-23 04:10:00|27.3|25.2|27.3|25.2|27.33|25.22|27.28|25.18|0
1708661700000|2024-02-23 04:15:00|27.28|25.18|27.25|25.15|27.3|25.2|27.25|25.15|0
1708662000000|2024-02-23 04:20:00|27.23|25.13|27.22|25.13|27.25|25.15|27.22|25.13|0
1708662300000|2024-02-23 04:25:00|27.25|25.15|27.22|25.13|27.27|25.18|27.22|25.13|0
1708662600000|2024-02-23 04:30:00|27.2|25.11|27.2|25.11|27.25|25.15|27.2|25.11|0
1708662900000|2024-02-23 04:35:00|27.19|25.09|27.22|25.13|27.25|25.15|27.19|25.09|0
1708663500000|2024-02-23 04:45:00|27.19|25.1|27.14|25.06|27.19|25.1|27.14|25.06|0
1708663800000|2024-02-23 04:50:00|27.12|25.03|27.17|25.08|27.17|25.08|27.12|25.03|0
1708664100000|2024-02-23 04:55:00|27.15|25.07|27.12|25.03|27.15|25.07|27.12|25.03|0
1708664400000|2024-02-23 05:00:00|27.14|25.05|27.19|25.1|27.19|25.1|27.12|25.03|0
1708664700000|2024-02-23 05:05:00|27.18|25.09|27.14|25.05|27.18|25.09|27.14|25.05|0
1708665000000|2024-02-23 05:10:00|27.11|25.03|27.04|24.96|27.11|25.03|27.01|24.94|0
1708665300000|2024-02-23 05:15:00|27.06|24.98|27.11|25.03|27.14|25.05|27.05|24.97|0
1708665600000|2024-02-23 05:20:00|27.1|25.02|27.06|24.98|27.11|25.02|27.04|24.96|0
1708665900000|2024-02-23 05:25:00|27.08|25|27.03|24.95|27.11|25.02|27.03|24.95|0
1708666200000|2024-02-23 05:30:00|27.06|24.98|27.16|25.07|27.17|25.08|27.03|24.95|0
1708666500000|2024-02-23 05:35:00|27.13|25.04|27.18|25.09|27.18|25.09|27.13|25.04|0
1708666800000|2024-02-23 05:40:00|27.15|25.06|27.15|25.06|27.18|25.09|27.13|25.04|0
1708667100000|2024-02-23 05:45:00|27.18|25.09|27.1|25.02|27.18|25.09|27.1|25.02|0
1708667400000|2024-02-23 05:50:00|27.13|25.04|27.17|25.08|27.22|25.13|27.1|25.02|0
1708667700000|2024-02-23 05:55:00|27.15|25.06|27.05|24.97|27.15|25.06|27.05|24.97|0
1708668000000|2024-02-23 06:00:00|27.06|24.98|26.98|24.9|27.07|24.99|26.95|24.88|0
1708668300000|2024-02-23 06:05:00|26.99|24.91|27.07|24.99|27.1|25.01|26.99|24.91|0
1708668600000|2024-02-23 06:10:00|27.1|25.01|27.07|24.99|27.12|25.03|27.05|24.97|0
1708668900000|2024-02-23 06:15:00|27.09|25.01|27.07|24.99|27.09|25.01|27.07|24.99|0
1708669200000|2024-02-23 06:20:00|27.04|24.96|27.17|25.08|27.19|25.1|27.04|24.96|0
1708669500000|2024-02-23 06:25:00|27.14|25.05|27.14|25.05|27.23|25.13|27.14|25.05|0
1708669800000|2024-02-23 06:30:00|27.13|25.04|27.21|25.12|27.21|25.12|27.11|25.03|0
1708670100000|2024-02-23 06:35:00|27.2|25.11|27.28|25.19|27.28|25.19|27.19|25.1|0
1708670400000|2024-02-23 06:40:00|27.31|25.21|27.26|25.16|27.36|25.25|27.23|25.14|0
1708670700000|2024-02-23 06:45:00|27.25|25.15|27.28|25.18|27.28|25.18|27.23|25.14|0
1708671000000|2024-02-23 06:50:00|27.31|25.21|27.21|25.11|27.31|25.21|27.21|25.11|0
1708671300000|2024-02-23 06:55:00|27.19|25.1|27.16|25.07|27.21|25.11|27.11|25.02|0
1708671600000|2024-02-23 07:00:00|27.2|25.11|27.35|25.25|27.45|25.34|27.2|25.11|0
1708671900000|2024-02-23 07:05:00|27.36|25.26|27.41|25.3|27.42|25.32|27.35|25.25|0
1708672200000|2024-02-23 07:10:00|27.42|25.31|27.35|25.24|27.52|25.41|27.35|25.24|0
1708672500000|2024-02-23 07:15:00|27.36|25.26|27.35|25.24|27.37|25.27|27.27|25.18|0
1708672800000|2024-02-23 07:20:00|27.37|25.27|27.42|25.31|27.42|25.31|27.32|25.22|0
1708673100000|2024-02-23 07:25:00|27.44|25.33|27.47|25.36|27.47|25.36|27.39|25.29|0
1708673400000|2024-02-23 07:30:00|27.44|25.33|27.44|25.33|27.45|25.34|27.37|25.26|0
1708673700000|2024-02-23 07:35:00|27.43|25.32|27.17|25.08|27.68|25.55|26.64|24.59|0
1708674000000|2024-02-23 07:40:00|27.16|25.07|27.13|25.04|27.21|25.11|27.11|25.02|0
1708674300000|2024-02-23 07:45:00|27.11|25.02|27.05|24.97|27.13|25.04|27.05|24.97|0
1708674600000|2024-02-23 07:50:00|27.08|25|26.93|24.86|27.08|25|26.93|24.86|0
1708674900000|2024-02-23 07:55:00|26.91|24.84|27.05|24.97|27.08|24.99|26.91|24.84|0
1708675200000|2024-02-23 08:00:00|27.1|25.02|27.15|25.06|27.22|25.13|27.08|24.99|0
1708675500000|2024-02-23 08:05:00|27.14|25.05|27.35|25.24|27.55|25.43|27.1|25.02|0
1708675800000|2024-02-23 08:10:00|27.32|25.22|27.27|25.17|27.42|25.31|27.27|25.17|0
1708676100000|2024-02-23 08:15:00|27.24|25.15|27.28|25.18|27.32|25.22|27.15|25.06|0
1708676400000|2024-02-23 08:20:00|27.27|25.17|27.29|25.19|27.32|25.22|27.22|25.12|0
1708676700000|2024-02-23 08:25:00|27.32|25.22|27.36|25.26|27.42|25.31|27.32|25.22|0
1708677000000|2024-02-23 08:30:00|27.34|25.24|27.26|25.17|27.36|25.26|27.22|25.12|0
1708677300000|2024-02-23 08:35:00|27.25|25.16|27.29|25.19|27.39|25.28|27.21|25.12|0
1708677600000|2024-02-23 08:40:00|27.31|25.21|27.43|25.32|27.43|25.32|27.19|25.1|0
1708677900000|2024-02-23 08:45:00|27.41|25.3|26.96|24.88|27.43|25.32|26.85|24.79|0
1708678200000|2024-02-23 08:50:00|26.98|24.91|27.03|24.95|27.1|25.02|26.98|24.91|0
1708678500000|2024-02-23 08:55:00|27.04|24.96|27|24.93|27.09|25.01|26.98|24.9|0
1708678800000|2024-02-23 09:00:00|27.03|24.95|27.08|24.99|27.08|24.99|26.98|24.9|0
1708679100000|2024-02-23 09:05:00|27.05|24.97|26.88|24.81|27.1|25.02|26.85|24.79|0
1708679400000|2024-02-23 09:10:00|26.85|24.79|27|24.92|27.02|24.95|26.85|24.79|0
1708679700000|2024-02-23 09:15:00|26.97|24.9|27.02|24.94|27.07|24.99|26.97|24.9|0
1708680000000|2024-02-23 09:20:00|27.03|24.96|26.87|24.81|27.05|24.97|26.78|24.72|0
1708680300000|2024-02-23 09:25:00|26.86|24.79|27.01|24.93|27.11|25.02|26.8|24.74|0
1708680600000|2024-02-23 09:30:00|26.98|24.91|27.03|24.95|27.08|25|26.98|24.91|0
1708680900000|2024-02-23 09:35:00|27.01|24.93|27.03|24.95|27.03|24.95|26.93|24.86|0
1708681200000|2024-02-23 09:40:00|27.08|25|27.03|24.95|27.08|25|27|24.93|0
1708681500000|2024-02-23 09:45:00|27.05|24.97|26.93|24.86|27.05|24.97|26.93|24.86|0
1708681800000|2024-02-23 09:50:00|26.88|24.81|26.8|24.74|26.9|24.83|26.79|24.73|0
1708682100000|2024-02-23 09:55:00|26.83|24.76|26.83|24.76|26.85|24.79|26.8|24.74|0
1708682400000|2024-02-23 10:00:00|26.85|24.79|26.84|24.77|26.85|24.79|26.8|24.74|0
1708682700000|2024-02-23 10:05:00|26.85|24.78|26.95|24.87|27.02|24.94|26.82|24.76|0
1708683000000|2024-02-23 10:10:00|26.97|24.9|26.87|24.8|26.97|24.9|26.8|24.74|0
1708683300000|2024-02-23 10:15:00|26.9|24.83|26.75|24.69|26.92|24.85|26.75|24.69|0
1708683600000|2024-02-23 10:20:00|26.72|24.67|26.75|24.69|26.77|24.71|26.7|24.64|0
1708683900000|2024-02-23 10:25:00|26.77|24.71|26.72|24.66|26.77|24.71|26.65|24.6|0
1708684200000|2024-02-23 10:30:00|26.7|24.64|26.68|24.63|26.7|24.64|26.65|24.6|0
1708684500000|2024-02-23 10:35:00|26.67|24.62|26.67|24.62|26.67|24.62|26.62|24.57|0
1708684800000|2024-02-23 10:40:00|26.64|24.59|26.19|24.18|26.64|24.59|26.19|24.18|0
1708685100000|2024-02-23 10:45:00|26.22|24.2|26.29|24.27|26.3|24.28|26.14|24.13|0
1708685400000|2024-02-23 10:50:00|26.26|24.24|26.21|24.2|26.26|24.24|26.19|24.18|0
1708685700000|2024-02-23 10:55:00|26.24|24.22|26.43|24.4|26.46|24.42|26.21|24.2|0
1708686000000|2024-02-23 11:00:00|26.45|24.42|26.36|24.33|26.48|24.44|26.36|24.33|0
1708686300000|2024-02-23 11:05:00|26.33|24.31|26.35|24.33|26.35|24.33|26.28|24.26|0
1708686600000|2024-02-23 11:10:00|26.38|24.35|26.26|24.24|26.38|24.35|26.22|24.2|0
1708686900000|2024-02-23 11:15:00|26.28|24.26|26.26|24.24|26.35|24.33|26.23|24.21|0
1708687200000|2024-02-23 11:20:00|26.23|24.21|26.13|24.12|26.25|24.24|26.13|24.12|0
1708687500000|2024-02-23 11:25:00|26.16|24.14|26.25|24.23|26.25|24.23|26.16|24.14|0
1708687800000|2024-02-23 11:30:00|26.23|24.21|26.2|24.19|26.3|24.28|26.18|24.16|0
1708688100000|2024-02-23 11:35:00|26.23|24.21|26.25|24.23|26.35|24.32|26.23|24.21|0
1708688400000|2024-02-23 11:40:00|26.27|24.25|26.18|24.16|26.27|24.25|26.15|24.14|0
1708688700000|2024-02-23 11:45:00|26.2|24.18|26.15|24.14|26.2|24.18|26.1|24.09|0
1708689000000|2024-02-23 11:50:00|26.13|24.12|26.12|24.12|26.17|24.16|26.1|24.09|0
1708689300000|2024-02-23 11:55:00|26.14|24.13|26.12|24.11|26.27|24.25|26.12|24.11|0
1708689600000|2024-02-23 12:00:00|26.1|24.09|26.12|24.11|26.15|24.13|26|24|0
1708689900000|2024-02-23 12:05:00|26.1|24.09|26.19|24.18|26.22|24.2|26.05|24.05|0
1708690200000|2024-02-23 12:10:00|26.17|24.16|26.19|24.18|26.22|24.2|26.14|24.13|0
1708690500000|2024-02-23 12:15:00|26.17|24.15|26.19|24.18|26.29|24.26|26.17|24.15|0
1708690800000|2024-02-23 12:20:00|26.21|24.2|26.09|24.09|26.24|24.22|26.09|24.09|0
1708691100000|2024-02-23 12:25:00|26.07|24.06|25.92|23.93|26.12|24.11|25.9|23.91|0
1708691400000|2024-02-23 12:30:00|25.91|23.92|25.87|23.88|25.95|23.95|25.83|23.84|0
1708691700000|2024-02-23 12:35:00|25.85|23.86|26.13|24.12|26.18|24.17|25.8|23.82|0
1708692000000|2024-02-23 12:40:00|26.15|24.14|26.37|24.34|26.37|24.34|26.15|24.14|0
1708692300000|2024-02-23 12:45:00|26.38|24.35|26.3|24.27|26.42|24.39|26.3|24.27|0
1708692600000|2024-02-23 12:50:00|26.27|24.25|26.29|24.27|26.37|24.34|26.27|24.25|0
1708692900000|2024-02-23 12:55:00|26.28|24.26|26.24|24.23|26.37|24.34|26.24|24.23|0
1708693200000|2024-02-23 13:00:00|26.27|24.25|26.32|24.29|26.44|24.4|26.27|24.25|0
1708693500000|2024-02-23 13:05:00|26.3|24.28|26.15|24.13|26.3|24.28|26.13|24.12|0
1708693800000|2024-02-23 13:10:00|26.16|24.15|26.14|24.13|26.22|24.2|26.1|24.09|0
1708694100000|2024-02-23 13:15:00|26.12|24.11|26.09|24.09|26.18|24.17|26.05|24.04|0
1708694400000|2024-02-23 13:20:00|26.08|24.08|26|24|26.08|24.08|26|24|0
1708694700000|2024-02-23 13:25:00|26.02|24.02|25.97|23.97|26.02|24.02|25.88|23.89|0
1708695000000|2024-02-23 13:30:00|26|24|25.76|23.78|26.12|24.11|25.73|23.75|0
1708695300000|2024-02-23 13:35:00|25.73|23.75|25.66|23.69|25.76|23.77|25.61|23.64|0
1708695600000|2024-02-23 13:40:00|25.64|23.67|25.83|23.84|26.09|24.08|25.64|23.67|0
1708695900000|2024-02-23 13:45:00|25.85|23.86|25.78|23.79|25.94|23.95|25.78|23.79|0
1708696200000|2024-02-23 13:50:00|25.75|23.77|26.24|24.22|26.33|24.31|25.73|23.75|0
1708696500000|2024-02-23 13:55:00|26.26|24.24|26.24|24.22|26.4|24.37|26.19|24.17|0
1708696800000|2024-02-23 14:00:00|26.26|24.24|26.04|24.04|26.26|24.24|26.02|24.02|0
1708697100000|2024-02-23 14:05:00|26.02|24.02|25.95|23.95|26.19|24.17|25.9|23.91|0
1708697400000|2024-02-23 14:10:00|25.92|23.93|25.97|23.97|26.06|24.06|25.92|23.93|0
1708697700000|2024-02-23 14:15:00|25.95|23.95|25.68|23.71|25.97|23.97|25.66|23.69|0
1708698000000|2024-02-23 14:20:00|25.66|23.69|25.52|23.56|25.68|23.71|25.4|23.45|0
1708698300000|2024-02-23 14:25:00|25.45|23.49|25.59|23.62|25.69|23.72|25.43|23.47|0
1708698600000|2024-02-23 14:30:00|25.54|23.58|25.47|23.51|26.14|24.13|25.01|23.08|0
1708698900000|2024-02-23 14:35:00|25.52|23.56|25.52|23.55|25.63|23.66|25.38|23.43|0
1708699200000|2024-02-23 14:40:00|25.54|23.58|25.19|23.25|25.63|23.66|25.19|23.25|0
1708699500000|2024-02-23 14:45:00|25.15|23.21|26.04|24.04|26.07|24.06|25.15|23.21|0
1708699800000|2024-02-23 14:50:00|26.02|24.02|25.76|23.78|26.28|24.26|25.76|23.78|0
1708700100000|2024-02-23 14:55:00|25.74|23.76|25.54|23.57|26.13|24.12|25.22|23.28|0
1708700400000|2024-02-23 15:00:00|25.56|23.6|25.56|23.59|26.03|24.03|25.54|23.57|0
1708700700000|2024-02-23 15:05:00|25.61|23.64|25.7|23.72|25.79|23.81|25.56|23.59|0
1708701000000|2024-02-23 15:10:00|25.72|23.74|25.49|23.53|25.82|23.83|25.44|23.49|0
1708701300000|2024-02-23 15:15:00|25.51|23.55|25.65|23.68|25.77|23.79|25.37|23.42|0
1708701600000|2024-02-23 15:20:00|25.67|23.7|25.07|23.14|25.98|23.98|25.07|23.14|0
1708701900000|2024-02-23 15:25:00|25.05|23.12|25.37|23.42|25.4|23.44|24.87|22.95|0
1708702200000|2024-02-23 15:30:00|25.35|23.4|25.35|23.4|25.58|23.61|25.05|23.12|0
1708702500000|2024-02-23 15:35:00|25.38|23.42|24.85|22.93|25.49|23.53|24.85|22.93|0
1708702800000|2024-02-23 15:40:00|24.87|22.96|25.49|23.53|25.54|23.58|24.73|22.83|0
1708703100000|2024-02-23 15:45:00|25.54|23.58|25.56|23.6|25.56|23.6|25.35|23.4|0
1708703400000|2024-02-23 15:50:00|25.54|23.57|25.48|23.52|25.61|23.64|25.24|23.29|0
1708703700000|2024-02-23 15:55:00|25.54|23.57|25.63|23.66|25.89|23.9|25.44|23.49|0
1708704000000|2024-02-23 16:00:00|25.58|23.62|26.66|24.61|26.78|24.72|25.54|23.57|0
1708704300000|2024-02-23 16:05:00|26.68|24.63|25.64|23.67|26.68|24.63|25.48|23.52|0
1708704600000|2024-02-23 16:10:00|25.69|23.71|25.91|23.91|26.17|24.16|25.6|23.63|0
1708704900000|2024-02-23 16:15:00|25.93|23.93|25.74|23.76|26.07|24.07|25.62|23.65|0
1708705200000|2024-02-23 16:20:00|25.76|23.78|25.56|23.59|25.76|23.78|25.47|23.51|0
1708705500000|2024-02-23 16:25:00|25.57|23.6|24.92|23|25.59|23.62|24.89|22.98|0
1708705800000|2024-02-23 16:30:00|24.99|23.06|25.23|23.29|25.61|23.64|24.94|23.02|0
1708706100000|2024-02-23 16:35:00|25.28|23.34|25.05|23.12|25.28|23.34|25.05|23.12|0
1708706400000|2024-02-23 16:40:00|25.02|23.1|25.23|23.29|25.35|23.4|25.02|23.1|0
1708706700000|2024-02-23 16:45:00|25.25|23.31|25.3|23.35|25.42|23.46|25.16|23.22|0
1708707000000|2024-02-23 16:50:00|25.32|23.38|25.11|23.18|25.37|23.42|25.04|23.11|0
1708707300000|2024-02-23 16:55:00|24.97|23.05|24.9|22.98|25.09|23.16|24.88|22.96|0
1708707600000|2024-02-23 17:00:00|24.92|23.01|24.76|22.86|24.95|23.03|24.65|22.75|0
1708707900000|2024-02-23 17:05:00|24.74|22.83|24.57|22.68|24.81|22.9|24.55|22.66|0
1708708200000|2024-02-23 17:10:00|24.55|22.66|24.62|22.73|24.71|22.81|24.46|22.58|0
1708708500000|2024-02-23 17:15:00|24.6|22.7|24.83|22.92|24.99|23.07|24.57|22.68|0
1708708800000|2024-02-23 17:20:00|24.8|22.89|24.82|22.91|24.83|22.92|24.64|22.74|0
1708709100000|2024-02-23 17:25:00|24.8|22.89|25.15|23.21|25.36|23.41|24.8|22.89|0
1708709400000|2024-02-23 17:30:00|25.12|23.19|25.12|23.19|25.55|23.58|25.1|23.17|0
1708709700000|2024-02-23 17:35:00|25.15|23.21|24.87|22.95|25.29|23.34|24.82|22.91|0
1708710000000|2024-02-23 17:40:00|24.89|22.97|24.98|23.06|25.36|23.41|24.84|22.93|0
1708710300000|2024-02-23 17:45:00|25|23.08|24.82|22.91|25.1|23.17|24.79|22.89|0
1708710600000|2024-02-23 17:50:00|24.84|22.93|24.86|22.95|25.07|23.14|24.77|22.86|0
1708710900000|2024-02-23 17:55:00|24.84|22.93|24.77|22.86|25.02|23.1|24.75|22.84|0
1708711200000|2024-02-23 18:00:00|24.79|22.88|24.98|23.05|25.05|23.12|24.79|22.88|0
1708711500000|2024-02-23 18:05:00|24.95|23.03|24.97|23.05|25|23.08|24.79|22.88|0
1708711800000|2024-02-23 18:10:00|24.93|23.01|24.69|22.8|24.94|23.02|24.67|22.77|0
1708712100000|2024-02-23 18:15:00|24.71|22.81|24.53|22.65|24.79|22.88|24.53|22.65|0
1708712400000|2024-02-23 18:20:00|24.51|22.62|24.46|22.58|24.6|22.71|24.46|22.58|0
1708712700000|2024-02-23 18:25:00|24.49|22.6|24.51|22.62|24.6|22.71|24.46|22.58|0
1708713000000|2024-02-23 18:30:00|24.53|22.64|24.41|22.54|24.74|22.83|24.39|22.52|0
1708713300000|2024-02-23 18:35:00|24.44|22.56|24.55|22.66|24.62|22.73|24.39|22.51|0
1708713600000|2024-02-23 18:40:00|24.57|22.68|24.76|22.85|24.85|22.94|24.48|22.6|0
1708713900000|2024-02-23 18:45:00|24.74|22.84|24.7|22.8|24.87|22.96|24.62|22.72|0
1708714200000|2024-02-23 18:50:00|24.66|22.77|24.85|22.93|25.01|23.09|24.66|22.76|0
1708714500000|2024-02-23 18:55:00|24.87|22.96|24.84|22.93|24.96|23.04|24.75|22.85|0
1708714800000|2024-02-23 19:00:00|24.82|22.91|25.17|23.23|25.26|23.32|24.77|22.87|0
1708715100000|2024-02-23 19:05:00|25.15|23.21|25.1|23.17|25.19|23.25|24.8|22.89|0
1708715400000|2024-02-23 19:10:00|25.14|23.21|25.28|23.34|25.4|23.45|25.1|23.17|0
1708715700000|2024-02-23 19:15:00|25.26|23.32|25.33|23.38|25.4|23.45|25.14|23.21|0
1708716000000|2024-02-23 19:20:00|25.35|23.4|25.56|23.6|25.59|23.62|25.19|23.25|0
1708716300000|2024-02-23 19:25:00|25.54|23.58|25.54|23.58|25.68|23.71|25.42|23.47|0
1708716600000|2024-02-23 19:30:00|25.52|23.55|25.21|23.27|25.61|23.64|25.16|23.23|0
1708716900000|2024-02-23 19:35:00|25.18|23.25|25.14|23.2|25.42|23.46|25.09|23.16|0
1708717200000|2024-02-23 19:40:00|25.09|23.16|25.31|23.36|25.35|23.4|25.09|23.16|0
1708717500000|2024-02-23 19:45:00|25.3|23.35|25.25|23.31|25.31|23.36|25.18|23.24|0
1708717800000|2024-02-23 19:50:00|25.27|23.33|25.13|23.2|25.44|23.48|25.02|23.09|0
1708718100000|2024-02-23 19:55:00|25.11|23.18|25.01|23.09|25.16|23.22|24.99|23.07|0
1708718400000|2024-02-23 20:00:00|24.99|23.07|24.9|22.98|25.11|23.18|24.83|22.92|0
1708718700000|2024-02-23 20:05:00|24.92|23|25.39|23.43|25.43|23.48|24.83|22.92|0
1708719000000|2024-02-23 20:10:00|25.41|23.46|25.46|23.5|25.5|23.54|25.27|23.32|0
1708719300000|2024-02-23 20:15:00|25.43|23.48|25.15|23.21|25.48|23.52|25.09|23.16|0
1708719600000|2024-02-23 20:20:00|25.17|23.24|25.19|23.26|25.31|23.37|25.12|23.19|0
1708719900000|2024-02-23 20:25:00|25.15|23.21|25.38|23.43|25.48|23.52|25.05|23.13|0
1708720200000|2024-02-23 20:30:00|25.4|23.45|25.26|23.32|25.59|23.63|25.22|23.28|0
1708720500000|2024-02-23 20:35:00|25.29|23.34|25.12|23.19|25.4|23.45|24.96|23.04|0
1708720800000|2024-02-23 20:40:00|25.1|23.17|25.21|23.27|25.21|23.27|25.05|23.12|0
1708721100000|2024-02-23 20:45:00|25.18|23.24|24.77|22.86|25.24|23.29|24.72|22.82|0
1708721400000|2024-02-23 20:50:00|24.68|22.78|24.91|22.99|24.98|23.05|24.61|22.71|0
1708721700000|2024-02-23 20:55:00|25.02|23.1|25.49|23.53|25.49|23.53|24.86|22.95|0
1708722000000|2024-02-23 21:00:00|25.47|23.51|24.88|22.97|25.75|23.77|24.84|22.92|0
1708722300000|2024-02-23 21:05:00|24.91|22.99|24.9|22.99|24.93|23.01|24.83|22.92|0
1708722600000|2024-02-23 21:10:00|24.88|22.97|24.95|23.03|24.95|23.03|24.81|22.9|0
1708910100000|2024-02-26 01:15:00|25.94|23.95|25.92|23.93|25.97|23.97|25.92|23.93|0
1708910400000|2024-02-26 01:20:00|25.89|23.9|25.68|23.7|25.89|23.9|25.68|23.7|0
1708910700000|2024-02-26 01:25:00|25.65|23.68|25.6|23.63|25.7|23.72|25.58|23.61|0
1708911000000|2024-02-26 01:30:00|25.58|23.61|25.43|23.48|25.6|23.63|25.39|23.43|0
1708911300000|2024-02-26 01:35:00|25.46|23.5|25.5|23.54|25.6|23.63|25.43|23.48|0
1708911600000|2024-02-26 01:40:00|25.53|23.56|25.46|23.5|25.53|23.56|25.43|23.48|0
1708911900000|2024-02-26 01:45:00|25.43|23.48|25.5|23.54|25.55|23.58|25.41|23.45|0
1708912200000|2024-02-26 01:50:00|25.53|23.56|25.76|23.78|25.78|23.79|25.53|23.56|0
1708912500000|2024-02-26 01:55:00|25.78|23.79|25.79|23.8|25.79|23.8|25.57|23.6|0
1708912800000|2024-02-26 02:00:00|25.76|23.78|25.69|23.71|25.84|23.85|25.67|23.69|0
1708913100000|2024-02-26 02:05:00|25.71|23.74|25.69|23.71|25.72|23.75|25.66|23.69|0
1708913400000|2024-02-26 02:10:00|25.71|23.73|25.57|23.6|25.71|23.73|25.54|23.58|0
1708913700000|2024-02-26 02:15:00|25.54|23.58|25.59|23.62|25.59|23.62|25.52|23.56|0
1708914000000|2024-02-26 02:20:00|25.61|23.64|25.59|23.62|25.71|23.73|25.59|23.62|0
1708914300000|2024-02-26 02:25:00|25.61|23.64|25.56|23.6|25.64|23.66|25.56|23.6|0
1708914600000|2024-02-26 02:30:00|25.57|23.61|25.7|23.73|25.75|23.77|25.56|23.6|0
1708914900000|2024-02-26 02:35:00|25.68|23.71|25.55|23.58|25.7|23.73|25.54|23.57|0
1708915200000|2024-02-26 02:40:00|25.56|23.59|25.36|23.41|25.56|23.59|25.34|23.39|0
1708915500000|2024-02-26 02:45:00|25.37|23.42|25.53|23.57|25.56|23.59|25.37|23.42|0
1708915800000|2024-02-26 02:50:00|25.55|23.58|25.68|23.7|25.71|23.73|25.53|23.57|0
1708916100000|2024-02-26 02:55:00|25.69|23.71|25.6|23.63|25.69|23.71|25.58|23.61|0
1708916400000|2024-02-26 03:00:00|25.63|23.65|25.67|23.7|25.72|23.74|25.58|23.61|0
1708916700000|2024-02-26 03:05:00|25.7|23.72|25.7|23.72|25.74|23.76|25.68|23.71|0
1708917000000|2024-02-26 03:10:00|25.69|23.71|25.69|23.72|25.74|23.76|25.68|23.71|0
1708917300000|2024-02-26 03:15:00|25.67|23.69|25.64|23.67|25.72|23.74|25.6|23.63|0
1708917600000|2024-02-26 03:20:00|25.63|23.66|25.67|23.69|25.69|23.71|25.62|23.65|0
1708917900000|2024-02-26 03:25:00|25.69|23.71|25.69|23.71|25.69|23.71|25.64|23.67|0
1708918200000|2024-02-26 03:30:00|25.67|23.69|25.59|23.62|25.67|23.69|25.59|23.62|0
1708918500000|2024-02-26 03:35:00|25.62|23.65|25.61|23.64|25.64|23.67|25.59|23.62|0
1708918800000|2024-02-26 03:40:00|25.64|23.67|25.64|23.67|25.64|23.67|25.59|23.62|0
1708919100000|2024-02-26 03:45:00|25.61|23.64|25.61|23.64|25.64|23.66|25.56|23.6|0
1708919400000|2024-02-26 03:50:00|25.6|23.63|25.56|23.6|25.6|23.63|25.54|23.57|0
1708919700000|2024-02-26 03:55:00|25.59|23.62|25.66|23.68|25.68|23.71|25.59|23.62|0
1708920000000|2024-02-26 04:00:00|25.65|23.67|25.63|23.66|25.68|23.71|25.58|23.62|0
1708920300000|2024-02-26 04:05:00|25.66|23.68|25.63|23.66|25.66|23.68|25.63|23.66|0
1708920600000|2024-02-26 04:10:00|25.61|23.64|25.63|23.66|25.65|23.68|25.61|23.64|0
1708920900000|2024-02-26 04:15:00|25.65|23.68|25.65|23.68|25.68|23.7|25.6|23.63|0
1708921200000|2024-02-26 04:20:00|25.66|23.69|25.65|23.68|25.68|23.7|25.63|23.65|0
1708921500000|2024-02-26 04:25:00|25.67|23.7|25.72|23.74|25.77|23.79|25.65|23.68|0
1708921800000|2024-02-26 04:30:00|25.73|23.75|25.67|23.7|25.74|23.76|25.65|23.67|0
1708922100000|2024-02-26 04:35:00|25.65|23.67|25.6|23.63|25.65|23.67|25.57|23.61|0
1708922400000|2024-02-26 04:40:00|25.59|23.62|25.57|23.61|25.6|23.63|25.57|23.61|0
1708922700000|2024-02-26 04:45:00|25.6|23.63|25.57|23.6|25.6|23.63|25.57|23.6|0
1708923000000|2024-02-26 04:50:00|25.58|23.62|25.59|23.62|25.62|23.65|25.58|23.62|0
1708923300000|2024-02-26 04:55:00|25.62|23.65|25.59|23.62|25.62|23.65|25.57|23.6|0
1708923600000|2024-02-26 05:00:00|25.6|23.63|26.29|24.27|26.34|24.31|25.6|23.63|0
1708923900000|2024-02-26 05:05:00|26.26|24.24|26.14|24.13|26.31|24.29|26.14|24.13|0
1708924200000|2024-02-26 05:10:00|26.16|24.15|26.19|24.17|26.19|24.17|26.14|24.13|0
1708924500000|2024-02-26 05:15:00|26.2|24.18|26.08|24.07|26.2|24.18|26.06|24.06|0
1708924800000|2024-02-26 05:20:00|26.06|24.06|26.11|24.1|26.14|24.13|26.06|24.06|0
1708925100000|2024-02-26 05:25:00|26.12|24.11|26.15|24.14|26.16|24.15|26.09|24.08|0
1708925400000|2024-02-26 05:30:00|26.13|24.12|26.11|24.1|26.21|24.19|26.11|24.1|0
1708925700000|2024-02-26 05:35:00|26.13|24.12|26.11|24.1|26.16|24.14|26.08|24.08|0
1708926000000|2024-02-26 05:40:00|26.13|24.12|26.18|24.16|26.18|24.17|26.08|24.08|0
1708926300000|2024-02-26 05:45:00|26.2|24.19|26.15|24.14|26.25|24.23|26.15|24.14|0
1708926600000|2024-02-26 05:50:00|26.18|24.16|26.32|24.3|26.32|24.3|26.18|24.16|0
1708926900000|2024-02-26 05:55:00|26.3|24.27|26.27|24.25|26.3|24.27|26.27|24.25|0
1708927200000|2024-02-26 06:00:00|26.25|24.23|26.17|24.16|26.27|24.25|26.17|24.16|0
1708927500000|2024-02-26 06:05:00|26.2|24.18|26.24|24.23|26.26|24.24|26.17|24.16|0
1708927800000|2024-02-26 06:10:00|26.26|24.24|26.24|24.22|26.27|24.25|26.17|24.16|0
1708928100000|2024-02-26 06:15:00|26.27|24.25|26.29|24.27|26.34|24.31|26.27|24.25|0
1708928400000|2024-02-26 06:20:00|26.31|24.29|26.29|24.27|26.31|24.29|26.22|24.2|0
1708928700000|2024-02-26 06:25:00|26.31|24.29|26.26|24.24|26.31|24.29|26.26|24.24|0
1708929000000|2024-02-26 06:30:00|26.28|24.25|26.43|24.4|26.43|24.4|26.26|24.24|0
1708929300000|2024-02-26 06:35:00|26.46|24.42|26.38|24.35|26.48|24.44|26.33|24.31|0
1708929600000|2024-02-26 06:40:00|26.37|24.34|26.41|24.37|26.46|24.42|26.37|24.34|0
1708929900000|2024-02-26 06:45:00|26.43|24.4|26.48|24.44|26.5|24.46|26.43|24.4|0
1708930200000|2024-02-26 06:50:00|26.45|24.42|26.33|24.3|26.48|24.44|26.3|24.28|0
1708930500000|2024-02-26 06:55:00|26.3|24.28|26.3|24.28|26.35|24.33|26.3|24.28|0
1708930800000|2024-02-26 07:00:00|26.33|24.3|26.3|24.28|26.42|24.39|26.3|24.28|0
1708931100000|2024-02-26 07:05:00|26.28|24.26|26.28|24.25|26.35|24.32|26.23|24.21|0
1708931400000|2024-02-26 07:10:00|26.25|24.23|26.15|24.14|26.28|24.25|26.13|24.12|0
1708931700000|2024-02-26 07:15:00|26.18|24.16|26.32|24.3|26.35|24.32|26.18|24.16|0
1708932000000|2024-02-26 07:20:00|26.3|24.27|26.25|24.23|26.35|24.32|26.24|24.22|0
1708932300000|2024-02-26 07:25:00|26.24|24.22|26.05|24.05|26.25|24.23|26.05|24.05|0
1708932600000|2024-02-26 07:30:00|26.04|24.04|26.12|24.11|26.12|24.11|26.04|24.04|0
1708932900000|2024-02-26 07:35:00|26.1|24.09|26.05|24.04|26.12|24.11|26.02|24.02|0
1708933200000|2024-02-26 07:40:00|26.04|24.03|26.05|24.04|26.05|24.04|26|24|0
1708933500000|2024-02-26 07:45:00|26.02|24.02|26.09|24.09|26.12|24.11|26|24|0
1708933800000|2024-02-26 07:50:00|26.12|24.11|26.07|24.06|26.14|24.13|26.07|24.06|0
1708934100000|2024-02-26 07:55:00|26.08|24.08|26.07|24.06|26.08|24.08|26|24|0
1708934400000|2024-02-26 08:00:00|26.09|24.08|25.99|23.99|26.09|24.08|25.95|23.95|0
1708934700000|2024-02-26 08:05:00|25.98|23.98|26.02|24.01|26.03|24.03|25.8|23.82|0
1708935000000|2024-02-26 08:10:00|25.99|23.99|26.09|24.08|26.09|24.08|25.97|23.97|0
1708935300000|2024-02-26 08:15:00|26.06|24.06|25.96|23.97|26.07|24.07|25.94|23.95|0
1708935600000|2024-02-26 08:20:00|25.98|23.98|25.95|23.96|26|24|25.94|23.94|0
1708935900000|2024-02-26 08:25:00|25.94|23.94|26.06|24.05|26.11|24.1|25.92|23.92|0
1708936200000|2024-02-26 08:30:00|26.03|24.03|26.11|24.1|26.13|24.12|25.99|23.99|0
1708936500000|2024-02-26 08:35:00|26.13|24.12|25.86|23.87|26.13|24.12|25.77|23.79|0
1708936800000|2024-02-26 08:40:00|25.88|23.89|25.57|23.61|25.91|23.92|25.55|23.58|0
1708937100000|2024-02-26 08:45:00|25.56|23.6|25.52|23.56|25.67|23.69|25.52|23.56|0
1708937400000|2024-02-26 08:50:00|25.55|23.58|25.64|23.67|25.67|23.69|25.52|23.56|0
1708937700000|2024-02-26 08:55:00|25.63|23.66|25.62|23.65|25.65|23.68|25.57|23.6|0
1708938000000|2024-02-26 09:00:00|25.59|23.62|25.45|23.49|25.59|23.62|25.38|23.43|0
1708938300000|2024-02-26 09:05:00|25.47|23.51|25.71|23.73|25.72|23.74|25.45|23.49|0
1708938600000|2024-02-26 09:10:00|25.73|23.76|25.64|23.67|25.73|23.76|25.59|23.62|0
1708938900000|2024-02-26 09:15:00|25.69|23.71|25.54|23.58|25.69|23.71|25.49|23.53|0
1708939200000|2024-02-26 09:20:00|25.55|23.59|25.42|23.46|25.55|23.59|25.4|23.44|0
1708939500000|2024-02-26 09:25:00|25.4|23.44|25.35|23.4|25.42|23.46|25.32|23.38|0
1708939800000|2024-02-26 09:30:00|25.34|23.39|25.27|23.33|25.37|23.42|25.27|23.33|0
1708940100000|2024-02-26 09:35:00|25.3|23.35|25.32|23.37|25.34|23.39|25.25|23.31|0
1708940400000|2024-02-26 09:40:00|25.34|23.39|25.18|23.24|25.37|23.42|25.18|23.24|0
1708940700000|2024-02-26 09:45:00|25.2|23.26|25.08|23.15|25.2|23.26|25.08|23.15|0
1708941000000|2024-02-26 09:50:00|25.1|23.17|25.1|23.17|25.13|23.19|25.06|23.13|0
1708941300000|2024-02-26 09:55:00|25.08|23.15|25.05|23.13|25.1|23.17|25.01|23.08|0
1708941600000|2024-02-26 10:00:00|25.08|23.15|25.15|23.21|25.17|23.24|25.08|23.15|0
1708941900000|2024-02-26 10:05:00|25.14|23.2|25.15|23.21|25.15|23.21|25.05|23.13|0
1708942200000|2024-02-26 10:10:00|25.13|23.2|25.07|23.15|25.15|23.21|25.07|23.15|0
1708942500000|2024-02-26 10:15:00|25.1|23.17|25.05|23.12|25.1|23.17|25.03|23.1|0
1708942800000|2024-02-26 10:20:00|25.07|23.14|25.09|23.16|25.1|23.17|25|23.08|0
1708943100000|2024-02-26 10:25:00|25.08|23.15|24.85|22.94|25.08|23.15|24.84|22.93|0
1708943400000|2024-02-26 10:30:00|24.86|22.95|24.95|23.03|25.02|23.1|24.86|22.95|0
1708943700000|2024-02-26 10:35:00|24.97|23.05|24.9|22.99|24.97|23.05|24.9|22.99|0
1708944000000|2024-02-26 10:40:00|24.88|22.97|24.81|22.9|24.9|22.99|24.81|22.9|0
1708944300000|2024-02-26 10:45:00|24.83|22.92|24.83|22.92|24.85|22.94|24.78|22.88|0
1708944600000|2024-02-26 10:50:00|24.85|22.94|24.88|22.96|24.9|22.98|24.81|22.9|0
1708944900000|2024-02-26 10:55:00|24.89|22.97|24.92|23|24.99|23.07|24.88|22.96|0
1708945200000|2024-02-26 11:00:00|24.9|22.98|24.94|23.02|25.01|23.09|24.9|22.98|0
1708945500000|2024-02-26 11:05:00|24.96|23.04|24.94|23.02|25.01|23.09|24.94|23.02|0
1708945800000|2024-02-26 11:10:00|24.92|23|24.94|23.02|24.95|23.03|24.92|23|0
1708946100000|2024-02-26 11:15:00|24.92|23|24.78|22.87|24.94|23.02|24.75|22.85|0
1708946400000|2024-02-26 11:20:00|24.8|22.89|24.75|22.85|24.8|22.89|24.73|22.83|0
1708946700000|2024-02-26 11:25:00|24.74|22.84|24.68|22.78|24.77|22.87|24.68|22.78|0
1708947000000|2024-02-26 11:30:00|24.69|22.79|24.79|22.89|24.85|22.94|24.69|22.79|0
1708947300000|2024-02-26 11:35:00|24.82|22.91|24.82|22.91|24.89|22.97|24.79|22.89|0
1708947600000|2024-02-26 11:40:00|24.79|22.89|24.75|22.84|24.79|22.89|24.7|22.8|0
1708947900000|2024-02-26 11:45:00|24.77|22.86|24.88|22.97|24.88|22.97|24.77|22.86|0
1708948200000|2024-02-26 11:50:00|24.91|22.99|24.93|23.01|24.98|23.06|24.88|22.97|0
1708948500000|2024-02-26 11:55:00|24.91|22.99|24.86|22.95|24.91|22.99|24.83|22.92|0
1708948800000|2024-02-26 12:00:00|24.83|22.92|25.07|23.14|25.07|23.14|24.81|22.9|0
1708949100000|2024-02-26 12:05:00|25.04|23.12|25.04|23.12|25.09|23.16|24.97|23.05|0
1708949400000|2024-02-26 12:10:00|25.02|23.09|25.04|23.11|25.06|23.14|24.99|23.07|0
1708949700000|2024-02-26 12:15:00|25.06|23.14|24.92|23.01|25.11|23.18|24.92|23.01|0
1708950000000|2024-02-26 12:20:00|24.91|22.99|24.87|22.96|24.92|23|24.85|22.94|0
1708950300000|2024-02-26 12:25:00|24.9|22.98|24.99|23.07|24.99|23.07|24.9|22.98|0
1708950600000|2024-02-26 12:30:00|24.97|23.05|25.04|23.11|25.08|23.15|24.97|23.04|0
1708950900000|2024-02-26 12:35:00|25.06|23.13|25.03|23.11|25.06|23.13|24.94|23.02|0
1708951200000|2024-02-26 12:40:00|25.06|23.13|25.13|23.19|25.17|23.24|25.02|23.1|0
1708951500000|2024-02-26 12:45:00|25.14|23.21|25.15|23.21|25.17|23.24|25.1|23.17|0
1708951800000|2024-02-26 12:50:00|25.14|23.2|25.03|23.1|25.17|23.24|25.03|23.1|0
1708952100000|2024-02-26 12:55:00|25.01|23.08|25.17|23.23|25.17|23.23|25.01|23.08|0
1708952400000|2024-02-26 13:00:00|25.15|23.21|25.19|23.25|25.19|23.25|25.05|23.12|0
1708952700000|2024-02-26 13:05:00|25.24|23.3|24.93|23.01|25.24|23.3|24.93|23.01|0
1708953000000|2024-02-26 13:10:00|24.91|22.99|24.81|22.9|24.95|23.04|24.81|22.9|0
1708953300000|2024-02-26 13:15:00|24.8|22.89|24.74|22.84|24.86|22.95|24.7|22.8|0
1708953600000|2024-02-26 13:20:00|24.72|22.82|24.62|22.73|24.75|22.85|24.62|22.73|0
1708953900000|2024-02-26 13:25:00|24.65|22.75|24.67|22.77|24.72|22.82|24.62|22.73|0
1708954200000|2024-02-26 13:30:00|24.66|22.76|24.41|22.54|24.67|22.77|24.39|22.52|0
1708954500000|2024-02-26 13:35:00|24.39|22.52|24.28|22.41|24.46|22.58|24.25|22.39|0
1708954800000|2024-02-26 13:40:00|24.25|22.39|24.23|22.36|24.25|22.39|24.14|22.28|0
1708955100000|2024-02-26 13:45:00|24.21|22.34|24.34|22.47|24.36|22.49|24.21|22.34|0
1708955400000|2024-02-26 13:50:00|24.32|22.45|24.36|22.49|24.41|22.53|24.32|22.45|0
1708955700000|2024-02-26 13:55:00|24.39|22.51|24.34|22.47|24.41|22.53|24.27|22.4|0
1708956000000|2024-02-26 14:00:00|24.32|22.45|24.48|22.59|24.48|22.59|24.31|22.44|0
1708956300000|2024-02-26 14:05:00|24.45|22.57|24.54|22.66|24.59|22.7|24.45|22.57|0
1708956600000|2024-02-26 14:10:00|24.52|22.65|24.5|22.61|24.54|22.65|24.47|22.59|0
1708956900000|2024-02-26 14:15:00|24.52|22.63|24.63|22.74|24.66|22.76|24.5|22.61|0
1708957200000|2024-02-26 14:20:00|24.61|22.72|24.75|22.84|24.75|22.84|24.59|22.69|0
1708957500000|2024-02-26 14:25:00|24.74|22.83|24.45|22.56|24.82|22.91|24.45|22.56|0
1708957800000|2024-02-26 14:30:00|24.47|22.59|24.15|22.29|24.56|22.67|24.1|22.25|0
1708958100000|2024-02-26 14:35:00|24.17|22.31|24.27|22.4|24.33|22.46|24.05|22.2|0
1708958400000|2024-02-26 14:40:00|24.24|22.37|24.58|22.69|24.58|22.69|24.14|22.29|0
1708958700000|2024-02-26 14:45:00|24.49|22.6|24.62|22.73|24.95|23.03|24.44|22.56|0
1708959000000|2024-02-26 14:50:00|24.6|22.71|24.44|22.56|24.72|22.82|24.39|22.52|0
1708959300000|2024-02-26 14:55:00|24.46|22.58|24.54|22.65|24.67|22.77|24.42|22.54|0
1708959600000|2024-02-26 15:00:00|24.56|22.67|24.5|22.62|24.76|22.86|24.5|22.62|0
1708959900000|2024-02-26 15:05:00|24.53|22.64|24.41|22.53|24.6|22.7|24.25|22.39|0
1708960200000|2024-02-26 15:10:00|24.39|22.51|24.43|22.56|25.23|23.29|24.05|22.2|0
1708960500000|2024-02-26 15:15:00|24.46|22.58|24.34|22.47|24.57|22.68|24.34|22.47|0
1708960800000|2024-02-26 15:20:00|24.36|22.49|24.39|22.51|24.5|22.62|24.13|22.28|0
1708961100000|2024-02-26 15:25:00|24.36|22.49|24.45|22.57|24.45|22.57|24.13|22.28|0
1708961400000|2024-02-26 15:30:00|24.43|22.55|24.29|22.42|24.62|22.72|24.27|22.4|0
1708961700000|2024-02-26 15:35:00|24.27|22.4|24.45|22.57|24.45|22.57|24.11|22.25|0
1708962000000|2024-02-26 15:40:00|24.47|22.59|24.52|22.63|24.57|22.68|24.38|22.51|0
1708962300000|2024-02-26 15:45:00|24.5|22.61|24.7|22.8|24.7|22.8|24.43|22.55|0
1708962600000|2024-02-26 15:50:00|24.73|22.82|24.63|22.74|24.82|22.91|24.49|22.61|0
1708962900000|2024-02-26 15:55:00|24.66|22.76|24.86|22.95|24.91|23|24.63|22.74|0
1708963200000|2024-02-26 16:00:00|24.84|22.93|24.86|22.95|24.93|23.02|24.72|22.82|0
1708963500000|2024-02-26 16:05:00|24.89|22.97|25.05|23.12|25.29|23.34|24.84|22.93|0
1708963800000|2024-02-26 16:10:00|25.1|23.17|24.95|23.03|25.14|23.21|24.86|22.95|0
1708964100000|2024-02-26 16:15:00|25|23.08|24.86|22.95|25.02|23.1|24.67|22.77|0
1708964400000|2024-02-26 16:20:00|24.88|22.97|25.12|23.18|25.14|23.21|24.78|22.87|0
1708964700000|2024-02-26 16:25:00|25.14|23.21|24.27|22.4|25.28|23.34|24.25|22.38|0
1708965000000|2024-02-26 16:30:00|24.29|22.43|24.3|22.44|24.32|22.45|24.11|22.25|0
1708965300000|2024-02-26 16:35:00|24.32|22.45|24.13|22.27|24.43|22.55|24.11|22.25|0
1708965600000|2024-02-26 16:40:00|24.11|22.25|24.13|22.27|24.22|22.36|24.04|22.19|0
1708965900000|2024-02-26 16:45:00|24.11|22.25|24.01|22.16|24.15|22.29|23.99|22.14|0
1708966200000|2024-02-26 16:50:00|23.99|22.14|23.85|22.02|24.01|22.16|23.83|22|0
1708966500000|2024-02-26 16:55:00|23.87|22.04|23.99|22.14|23.99|22.14|23.84|22.01|0
1708966800000|2024-02-26 17:00:00|23.96|22.12|24.22|22.35|24.36|22.48|23.96|22.12|0
1708967100000|2024-02-26 17:05:00|24.24|22.37|24.31|22.44|24.31|22.44|24.12|22.27|0
1708967400000|2024-02-26 17:10:00|24.28|22.42|24.07|22.22|24.33|22.46|24.05|22.2|0
1708967700000|2024-02-26 17:15:00|24.05|22.2|24.21|22.35|24.21|22.35|24.05|22.2|0
1708968000000|2024-02-26 17:20:00|24.19|22.33|23.89|22.05|24.21|22.35|23.89|22.05|0
1708968300000|2024-02-26 17:25:00|23.87|22.03|23.89|22.05|23.96|22.11|23.82|21.99|0
1708968600000|2024-02-26 17:30:00|23.91|22.07|24.07|22.22|24.09|22.24|23.81|21.98|0
1708968900000|2024-02-26 17:35:00|24.09|22.24|25.16|23.23|25.21|23.27|24.02|22.17|0
1708969200000|2024-02-26 17:40:00|25.14|23.2|25.28|23.33|25.33|23.38|25.08|23.15|0
1708969500000|2024-02-26 17:45:00|25.3|23.36|25.25|23.31|25.35|23.4|25.21|23.27|0
1708969800000|2024-02-26 17:50:00|25.28|23.33|25.4|23.44|25.47|23.51|25.21|23.27|0
1708970100000|2024-02-26 17:55:00|25.42|23.46|25.32|23.37|25.47|23.51|25.28|23.33|0
1708970400000|2024-02-26 18:00:00|25.35|23.4|25.37|23.42|25.68|23.71|25.26|23.32|0
1708970700000|2024-02-26 18:05:00|25.34|23.4|25.25|23.31|25.42|23.46|25.15|23.22|0
1708971000000|2024-02-26 18:10:00|25.22|23.28|25.11|23.17|25.22|23.28|25.06|23.13|0
1708971300000|2024-02-26 18:15:00|25.13|23.2|25.48|23.52|25.48|23.52|25.06|23.13|0
1708971600000|2024-02-26 18:20:00|25.53|23.57|25.53|23.57|25.65|23.68|25.44|23.48|0
1708971900000|2024-02-26 18:25:00|25.6|23.63|25.99|23.99|26.13|24.12|25.58|23.61|0
1708972200000|2024-02-26 18:30:00|26.01|24.01|26.3|24.28|26.35|24.33|25.84|23.85|0
1708972500000|2024-02-26 18:35:00|26.28|24.26|26.13|24.12|26.55|24.51|26.13|24.12|0
1708972800000|2024-02-26 18:40:00|26.15|24.14|25.93|23.94|26.15|24.14|25.89|23.89|0
1708973100000|2024-02-26 18:45:00|25.91|23.92|26.01|24.01|26.08|24.07|25.81|23.83|0
1708973400000|2024-02-26 18:50:00|25.98|23.98|25.88|23.89|26.15|24.14|25.86|23.87|0
1708973700000|2024-02-26 18:55:00|25.87|23.88|25.71|23.73|25.92|23.93|25.71|23.73|0
1708974000000|2024-02-26 19:00:00|25.72|23.75|25.54|23.58|25.72|23.75|25.5|23.53|0
1708974300000|2024-02-26 19:05:00|25.49|23.53|25.28|23.33|25.64|23.67|25.28|23.33|0
1708974600000|2024-02-26 19:10:00|25.3|23.36|25.19|23.25|25.3|23.36|24.71|22.81|0
1708974900000|2024-02-26 19:15:00|25.16|23.23|25.02|23.09|25.23|23.29|25.02|23.09|0
1708975200000|2024-02-26 19:20:00|25.03|23.11|24.71|22.81|25.14|23.2|24.71|22.81|0
1708975500000|2024-02-26 19:25:00|24.69|22.79|24.62|22.72|24.8|22.9|24.59|22.7|0
1708975800000|2024-02-26 19:30:00|24.59|22.7|24.64|22.74|24.73|22.83|24.43|22.55|0
1708976100000|2024-02-26 19:35:00|24.63|22.73|24.71|22.81|24.94|23.02|24.57|22.68|0
1708976400000|2024-02-26 19:40:00|24.73|22.83|24.85|22.93|25.01|23.09|24.68|22.78|0
1708976700000|2024-02-26 19:45:00|24.89|22.98|24.87|22.96|24.96|23.04|24.77|22.87|0
1708977000000|2024-02-26 19:50:00|24.89|22.98|24.89|22.98|24.94|23.02|24.56|22.67|0
1708977300000|2024-02-26 19:55:00|24.87|22.95|25.01|23.08|25.03|23.11|24.75|22.85|0
1708977600000|2024-02-26 20:00:00|24.98|23.06|24.94|23.02|25.05|23.13|24.91|23|0
1708977900000|2024-02-26 20:05:00|24.92|23.01|24.77|22.86|25.05|23.13|24.77|22.86|0
1708978200000|2024-02-26 20:10:00|24.79|22.89|24.62|22.72|24.84|22.93|24.49|22.6|0
1708978500000|2024-02-26 20:15:00|24.67|22.78|24.93|23.01|24.98|23.06|24.53|22.65|0
1708978800000|2024-02-26 20:20:00|24.91|22.99|24.98|23.06|25.03|23.1|24.81|22.9|0
1708979100000|2024-02-26 20:25:00|25|23.08|24.86|22.95|25|23.08|24.81|22.9|0
1708979400000|2024-02-26 20:30:00|24.88|22.97|25.21|23.27|25.4|23.45|24.79|22.88|0
1708979700000|2024-02-26 20:35:00|25.26|23.32|25.21|23.27|25.38|23.43|25.04|23.12|0
1708980000000|2024-02-26 20:40:00|25.16|23.23|25.28|23.34|25.38|23.43|25.16|23.23|0
1708980300000|2024-02-26 20:45:00|25.33|23.38|24.97|23.05|25.35|23.4|24.97|23.05|0
1708980600000|2024-02-26 20:50:00|24.85|22.94|25.33|23.38|25.42|23.47|24.85|22.94|0
1708980900000|2024-02-26 20:55:00|25.23|23.29|25.78|23.8|25.83|23.85|25.21|23.27|0
1708981200000|2024-02-26 21:00:00|25.76|23.78|25.78|23.8|25.91|23.91|25.71|23.73|0
1708981500000|2024-02-26 21:05:00|25.76|23.78|25.13|23.2|25.81|23.82|25.13|23.2|0
1708981800000|2024-02-26 21:10:00|25.16|23.22|25.18|23.24|25.28|23.33|25.11|23.18|0
1708982100000|2024-02-26 21:15:00|25.16|23.22|25.2|23.26|25.23|23.29|25.16|23.22|0
1708982400000|2024-02-26 21:20:00|25.18|23.24|25.18|23.24|25.2|23.26|25.18|23.24|0
1708982700000|2024-02-26 21:25:00|25.15|23.22|25.15|23.22|25.18|23.24|25.15|23.22|0
1708983000000|2024-02-26 21:30:00|25.13|23.2|25.1|23.17|25.13|23.2|25.1|23.17|0
1708983300000|2024-02-26 21:35:00|25.13|23.19|25.25|23.3|25.25|23.3|25.13|23.19|0
1708983600000|2024-02-26 21:40:00|25.22|23.28|25.29|23.35|25.34|23.39|25.22|23.28|0
1708983900000|2024-02-26 21:45:00|25.32|23.37|25.27|23.32|25.32|23.37|25.24|23.3|0
1708984200000|2024-02-26 21:50:00|25.29|23.35|25.34|23.39|25.34|23.39|25.27|23.32|0
1708984500000|2024-02-26 21:55:00|25.36|23.41|25.31|23.37|25.41|23.46|25.29|23.34|0
1708984800000|2024-02-26 22:00:00|25.28|23.36|25.23|23.29|25.28|23.36|25.19|23.25|0
1708985100000|2024-02-26 22:05:00|25.21|23.27|25.19|23.25|25.22|23.28|25.17|23.24|0
1708985400000|2024-02-26 22:10:00|25.17|23.23|25.16|23.22|25.22|23.28|25.16|23.22|0
1708985700000|2024-02-26 22:15:00|25.15|23.23|25.17|23.23|25.17|23.23|25.15|23.22|0
1708986000000|2024-02-26 22:20:00|25.2|23.26|25.29|23.35|25.32|23.37|25.2|23.26|0
1708986300000|2024-02-26 22:25:00|25.3|23.36|25.28|23.34|25.32|23.37|25.28|23.34|0
1708986600000|2024-02-26 22:30:00|25.29|23.35|25.3|23.35|25.34|23.39|25.29|23.34|0
1708986900000|2024-02-26 22:35:00|25.31|23.37|25.31|23.36|25.33|23.38|25.3|23.36|0
1708987200000|2024-02-26 22:40:00|25.3||25.3||25.3||25.3||0
1708987500000|2024-02-26 22:45:00|25.31|23.34|25.27|23.33|25.31|23.34|25.27|23.33|0
1708988100000|2024-02-26 22:55:00|25.28|23.36|25.25|23.31|25.33|23.38|25.25|23.31|0
1708988400000|2024-02-26 23:00:00|25.26|23.32|25.39|23.44|25.44|23.48|25.26|23.32|0
1708988700000|2024-02-26 23:05:00|25.37|23.42|25.27|23.33|25.37|23.42|25.25|23.3|0
1708989000000|2024-02-26 23:10:00|25.25|23.3|25.17|23.24|25.25|23.3|25.15|23.21|0
1708989300000|2024-02-26 23:15:00|25.2|23.26|25.19|23.26|25.24|23.3|25.17|23.23|0
1708989600000|2024-02-26 23:20:00|25.21|23.27|25.19|23.26|25.21|23.27|25.17|23.23|0
1708989900000|2024-02-26 23:25:00|25.17|23.25|25.17|23.23|25.19|23.25|25.14|23.21|0
1708990200000|2024-02-26 23:30:00|25.14|23.21|25.05|23.12|25.17|23.23|25.05|23.12|0
1708990500000|2024-02-26 23:35:00|25.07|23.14|25|23.07|25.07|23.14|24.99|23.06|0
1708990800000|2024-02-26 23:40:00|25.02|23.1|24.92|23.01|25.02|23.1|24.89|22.97|0
1708991100000|2024-02-26 23:45:00|24.95|23.03|25.02|23.09|25.04|23.12|24.95|23.03|0
1708991400000|2024-02-26 23:50:00|25.04|23.12|25.09|23.16|25.09|23.16|25.04|23.11|0
1708991700000|2024-02-26 23:55:00|25.06|23.14|25.09|23.16|25.09|23.16|25.04|23.11|0
1708992000000|2024-02-27 00:00:00|25.06|23.14|25.35|23.4|25.35|23.4|25.05|23.12|0
1708992300000|2024-02-27 00:05:00|25.34|23.39|25.54|23.58|25.69|23.72|25.34|23.39|0
1708992600000|2024-02-27 00:10:00|25.56|23.59|25.4|23.44|25.59|23.62|25.35|23.4|0
1708992900000|2024-02-27 00:15:00|25.38|23.43|25.35|23.4|25.49|23.53|25.35|23.4|0
1708993200000|2024-02-27 00:20:00|25.32|23.37|25.27|23.33|25.35|23.4|25.27|23.33|0
1708993500000|2024-02-27 00:25:00|25.3|23.35|25.32|23.37|25.39|23.44|25.3|23.35|0
1708993800000|2024-02-27 00:30:00|25.34|23.39|25.25|23.3|25.37|23.42|25.17|23.24|0
1708994100000|2024-02-27 00:35:00|25.22|23.28|25.18|23.25|25.25|23.3|25.17|23.24|0
1708994400000|2024-02-27 00:40:00|25.2|23.26|25.19|23.26|25.24|23.3|25.17|23.24|0
1708994700000|2024-02-27 00:45:00|25.22|23.28|25.17|23.23|25.24|23.3|25.17|23.23|0
1708995000000|2024-02-27 00:50:00|25.15|23.21|25.19|23.25|25.22|23.28|25.15|23.21|0
1708995300000|2024-02-27 00:55:00|25.17|23.23|25.24|23.3|25.29|23.34|25.17|23.23|0
1708995600000|2024-02-27 01:00:00|25.25|23.31|25.17|23.23|25.26|23.32|25.14|23.21|0
1708995900000|2024-02-27 01:05:00|25.15|23.22|25.12|23.18|25.21|23.27|25.12|23.18|0
1708996200000|2024-02-27 01:10:00|25.09|23.16|25.14|23.2|25.19|23.25|25.07|23.14|0
1708996500000|2024-02-27 01:15:00|25.16|23.23|25.38|23.43|25.38|23.43|25.11|23.18|0
1708996800000|2024-02-27 01:20:00|25.35|23.4|25.23|23.29|25.35|23.4|25.21|23.27|0
1708997100000|2024-02-27 01:25:00|25.26|23.31|26.03|24.03|26.03|24.03|25.18|23.25|0
1708997400000|2024-02-27 01:30:00|26.13|24.12|26.11|24.1|26.13|24.12|25.98|23.98|0
1708997700000|2024-02-27 01:35:00|26.13|24.12|26.13|24.12|26.15|24.14|26.06|24.05|0
1708998000000|2024-02-27 01:40:00|26.1|24.1|26.08|24.07|26.2|24.19|26.08|24.07|0
1708998300000|2024-02-27 01:45:00|26.05|24.05|26.18|24.16|26.18|24.16|26.05|24.05|0
1708998600000|2024-02-27 01:50:00|26.15|24.14|26.12|24.12|26.2|24.18|26.12|24.12|0
1708998900000|2024-02-27 01:55:00|26.15|24.11|26.07|24.07|26.15|24.14|26.05|24.05|0
1708999200000|2024-02-27 02:00:00|26.05|24.05|25.95|23.95|26.05|24.05|25.93|23.93|0
1708999500000|2024-02-27 02:05:00|25.97|23.98|25.9|23.91|25.97|23.98|25.9|23.91|0
1708999800000|2024-02-27 02:10:00|25.92|23.93|26|24|26|24|25.92|23.93|0
1709000100000|2024-02-27 02:15:00|26.02|24.02|26.14|24.13|26.19|24.18|26|24|0
1709000400000|2024-02-27 02:20:00|26.12|24.11|26.26|24.24|26.34|24.31|26.07|24.06|0
1709000700000|2024-02-27 02:25:00|26.24|24.22|26.31|24.29|26.36|24.33|26.21|24.2|0
1709001000000|2024-02-27 02:30:00|26.29|24.27|26.31|24.29|26.31|24.29|26.26|24.24|0
1709001300000|2024-02-27 02:35:00|26.29|24.26|26.31|24.29|26.33|24.31|26.26|24.24|0
1709001600000|2024-02-27 02:40:00|26.32|24.3|26.33|24.31|26.38|24.35|26.28|24.26|0
1709001900000|2024-02-27 02:45:00|26.31|24.28|26.31|24.28|26.36|24.33|26.28|24.26|0
1709002200000|2024-02-27 02:50:00|26.28|24.26|26.26|24.24|26.28|24.26|26.23|24.21|0
1709002500000|2024-02-27 02:55:00|26.23|24.21|26.25|24.23|26.28|24.26|26.23|24.21|0
1709002800000|2024-02-27 03:00:00|26.28|24.26|26.3|24.28|26.38|24.35|26.28|24.26|0
1709003100000|2024-02-27 03:05:00|26.28|24.26|26.35|24.32|26.38|24.35|26.28|24.26|0
1709003400000|2024-02-27 03:10:00|26.33|24.3|26.3|24.28|26.33|24.3|26.27|24.25|0
1709003700000|2024-02-27 03:15:00|26.32|24.3|26.3|24.28|26.32|24.3|26.27|24.25|0
1709004000000|2024-02-27 03:20:00|26.29|24.26|26.2|24.18|26.29|24.26|26.2|24.18|0
1709004300000|2024-02-27 03:25:00|26.22|24.21|26.17|24.16|26.25|24.23|26.17|24.16|0
1709004600000|2024-02-27 03:30:00|26.18|24.17|26.1|24.09|26.18|24.17|26.1|24.09|0
1709004900000|2024-02-27 03:35:00|26.11|24.1|26.07|24.06|26.11|24.1|26.02|24.02|0
1709005200000|2024-02-27 03:40:00|26.09|24.09|26.14|24.13|26.17|24.16|26.09|24.09|0
1709005500000|2024-02-27 03:45:00|26.12|24.11|26.1|24.1|26.12|24.11|26.09|24.08|0
1709005800000|2024-02-27 03:50:00|26.09|24.08|26.11|24.11|26.14|24.13|26.09|24.08|0
1709006100000|2024-02-27 03:55:00|26.09|24.08|26.06|24.06|26.11|24.11|25.99|23.99|0
1709006400000|2024-02-27 04:00:00|26.04|24.04|26.04|24.04|26.06|24.06|25.99|23.99|0
1709006700000|2024-02-27 04:05:00|26.06|24.03|26.11|24.1|26.11|24.1|26.06|24.03|0
1709007000000|2024-02-27 04:10:00|26.1|24.09|26.11|24.1|26.16|24.15|26.09|24.08|0
1709007300000|2024-02-27 04:15:00|26.08|24.08|26.11|24.1|26.11|24.1|26.06|24.05|0
1709007600000|2024-02-27 04:20:00|26.08|24.08|26.23|24.21|26.26|24.24|26.08|24.08|0
1709007900000|2024-02-27 04:25:00|26.2|24.19|26.13|24.12|26.2|24.19|26.13|24.12|0
1709008200000|2024-02-27 04:30:00|26.15|24.14|26.13|24.12|26.18|24.16|26.13|24.12|0
1709008500000|2024-02-27 04:35:00|26.14|24.13|26.05|24.05|26.14|24.13|26.03|24.03|0
1709008800000|2024-02-27 04:40:00|26.03|24.03|26.03|24.02|26.05|24.05|26|24|0
1709009100000|2024-02-27 04:45:00|26|24|26|24|26.05|24.05|26|24|0
1709009400000|2024-02-27 04:50:00|26.03|24.02|26|24|26.03|24.02|26|24|0
1709009700000|2024-02-27 04:55:00|26.02|24.02|25.97|23.98|26.02|24.02|25.97|23.98|0
1709010000000|2024-02-27 05:00:00|26|24|26.05|24.04|26.05|24.04|25.97|23.98|0
1709010300000|2024-02-27 05:05:00|26.03|24.03|25.95|23.95|26.03|24.03|25.92|23.93|0
1709010600000|2024-02-27 05:10:00|25.96|23.96|25.9|23.9|26.02|24.02|25.9|23.9|0
1709010900000|2024-02-27 05:15:00|25.87|23.88|25.92|23.92|25.92|23.93|25.87|23.88|0
1709011200000|2024-02-27 05:20:00|25.93|23.94|25.99|23.99|26.04|24.04|25.93|23.94|0
1709011500000|2024-02-27 05:25:00|26.02|24.01|26.09|24.08|26.11|24.1|25.99|23.99|0
1709011800000|2024-02-27 05:30:00|26.04|24.04|26.09|24.08|26.11|24.1|26.04|24.04|0
1709012100000|2024-02-27 05:35:00|26.11|24.1|26.18|24.17|26.21|24.19|26.11|24.1|0
1709012400000|2024-02-27 05:40:00|26.2|24.18|26.41|24.37|26.46|24.42|26.2|24.18|0
1709012700000|2024-02-27 05:45:00|26.38|24.35|26.33|24.3|26.38|24.35|26.3|24.28|0
1709013000000|2024-02-27 05:50:00|26.32|24.29|26.29|24.27|26.33|24.3|26.28|24.26|0
1709013300000|2024-02-27 05:55:00|26.3|24.28|26.23|24.21|26.3|24.28|26.2|24.19|0
1709013600000|2024-02-27 06:00:00|26.22|24.2|26.28|24.25|26.28|24.26|26.2|24.19|0
1709013900000|2024-02-27 06:05:00|26.3|24.28|26.27|24.25|26.3|24.28|26.23|24.21|0
1709014200000|2024-02-27 06:10:00|26.25|24.23|26.29|24.26|26.32|24.3|26.22|24.21|0
1709014500000|2024-02-27 06:15:00|26.27|24.25|26.25|24.23|26.32|24.3|26.25|24.23|0
1709014800000|2024-02-27 06:20:00|26.22|24.2|26.29|24.27|26.32|24.3|26.22|24.2|0
1709015100000|2024-02-27 06:25:00|26.27|24.25|26.27|24.25|26.29|24.27|26.24|24.23|0
1709015400000|2024-02-27 06:30:00|26.29|24.27|26.18|24.17|26.29|24.27|26.18|24.17|0
1709015700000|2024-02-27 06:35:00|26.17|24.16|26.17|24.15|26.17|24.16|26.09|24.09|0
1709016000000|2024-02-27 06:40:00|26.19|24.18|26.24|24.22|26.29|24.27|26.17|24.15|0
1709016300000|2024-02-27 06:45:00|26.21|24.2|26.24|24.22|26.24|24.22|26.16|24.15|0
1709016600000|2024-02-27 06:50:00|26.21|24.2|26.21|24.2|26.24|24.22|26.19|24.17|0
1709016900000|2024-02-27 06:55:00|26.24|24.22|26.21|24.19|26.26|24.24|26.21|24.19|0
1709017200000|2024-02-27 07:00:00|26.19|24.17|26.16|24.15|26.21|24.19|26.11|24.1|0
1709017500000|2024-02-27 07:05:00|26.18|24.17|26.08|24.08|26.22|24.2|26.08|24.08|0
1709017800000|2024-02-27 07:10:00|26.11|24.1|25.91|23.92|26.11|24.1|25.91|23.92|0
1709018100000|2024-02-27 07:15:00|25.89|23.89|25.88|23.89|25.93|23.94|25.81|23.83|0
1709018400000|2024-02-27 07:20:00|25.87|23.88|25.83|23.85|25.88|23.89|25.81|23.83|0
1709018700000|2024-02-27 07:25:00|25.85|23.86|25.66|23.69|25.86|23.87|25.66|23.69|0
1709019000000|2024-02-27 07:30:00|25.69|23.71|25.64|23.66|25.69|23.71|25.56|23.6|0
1709019300000|2024-02-27 07:35:00|25.61|23.64|25.54|23.57|25.61|23.64|25.54|23.57|0
1709019600000|2024-02-27 07:40:00|25.56|23.6|25.61|23.64|25.61|23.64|25.51|23.55|0
1709019900000|2024-02-27 07:45:00|25.63|23.66|25.71|23.73|25.73|23.75|25.63|23.66|0
1709020200000|2024-02-27 07:50:00|25.68|23.71|25.7|23.73|25.7|23.73|25.66|23.68|0
1709020500000|2024-02-27 07:55:00|25.73|23.75|25.68|23.7|25.73|23.75|25.63|23.66|0
1709020800000|2024-02-27 08:00:00|25.65|23.68|25.53|23.57|25.65|23.68|25.48|23.52|0
1709021100000|2024-02-27 08:05:00|25.56|23.59|25.55|23.59|25.65|23.68|25.53|23.57|0
1709021400000|2024-02-27 08:10:00|25.53|23.57|25.53|23.56|25.58|23.61|25.5|23.54|0
1709021700000|2024-02-27 08:15:00|25.5|23.54|25.15|23.21|25.72|23.74|25.12|23.19|0
1709022000000|2024-02-27 08:20:00|25.16|23.23|25.09|23.16|25.16|23.23|25.03|23.1|0
1709022300000|2024-02-27 08:25:00|25.08|23.15|25.09|23.16|25.13|23.2|25.03|23.1|0
1709022600000|2024-02-27 08:30:00|25.07|23.15|25.24|23.3|25.27|23.32|25.07|23.14|0
1709022900000|2024-02-27 08:35:00|25.22|23.28|25.29|23.34|25.43|23.48|25.14|23.21|0
1709023200000|2024-02-27 08:40:00|25.26|23.32|25.36|23.41|25.36|23.41|25.23|23.29|0
1709023500000|2024-02-27 08:45:00|25.38|23.43|25.5|23.54|25.5|23.54|25.38|23.43|0
1709023800000|2024-02-27 08:50:00|25.53|23.56|25.4|23.45|25.53|23.56|25.4|23.45|0
1709024100000|2024-02-27 08:55:00|25.38|23.43|25.5|23.54|25.55|23.58|25.38|23.43|0
1709024400000|2024-02-27 09:00:00|25.48|23.52|24.83|22.92|25.48|23.52|24.83|22.92|0
1709024700000|2024-02-27 09:05:00|24.85|22.94|24.87|22.96|24.94|23.03|24.85|22.94|0
1709025000000|2024-02-27 09:10:00|24.9|22.98|25.01|23.09|25.04|23.11|24.9|22.98|0
1709025300000|2024-02-27 09:15:00|24.99|23.07|24.94|23.02|25.04|23.11|24.92|23|0
1709025600000|2024-02-27 09:20:00|24.95|23.03|24.84|22.93|24.96|23.04|24.84|22.93|0
1709025900000|2024-02-27 09:25:00|24.82|22.91|24.65|22.76|24.82|22.91|24.61|22.71|0
1709026200000|2024-02-27 09:30:00|24.63|22.74|24.65|22.76|24.7|22.8|24.61|22.71|0
1709026500000|2024-02-27 09:35:00|24.68|22.78|24.65|22.75|24.7|22.8|24.6|22.71|0
1709026800000|2024-02-27 09:40:00|24.63|22.73|24.63|22.73|24.7|22.8|24.63|22.73|0
1709027100000|2024-02-27 09:45:00|24.65|22.75|24.72|22.82|24.72|22.82|24.62|22.73|0
1709027400000|2024-02-27 09:50:00|24.74|22.84|24.67|22.77|24.79|22.88|24.65|22.75|0
1709027700000|2024-02-27 09:55:00|24.69|22.79|24.69|22.79|24.72|22.82|24.65|22.75|0
1709028000000|2024-02-27 10:00:00|24.68|22.78|24.76|22.86|24.76|22.86|24.64|22.75|0
1709028300000|2024-02-27 10:05:00|24.73|22.82|24.62|22.72|24.74|22.83|24.57|22.68|0
1709028600000|2024-02-27 10:10:00|24.58|22.69|24.78|22.88|24.78|22.88|24.57|22.68|0
1709028900000|2024-02-27 10:15:00|24.8|22.89|24.76|22.85|24.83|22.92|24.69|22.79|0
1709029200000|2024-02-27 10:20:00|24.73|22.83|24.71|22.81|24.76|22.85|24.71|22.81|0
1709029500000|2024-02-27 10:25:00|24.7|22.8|24.71|22.81|24.73|22.83|24.68|22.79|0
1709029800000|2024-02-27 10:30:00|24.73|22.83|24.73|22.83|24.75|22.85|24.68|22.78|0
1709030100000|2024-02-27 10:35:00|24.75|22.85|24.76|22.86|24.78|22.87|24.71|22.81|0
1709030400000|2024-02-27 10:40:00|24.78|22.87|24.82|22.91|24.89|22.98|24.78|22.87|0
1709030700000|2024-02-27 10:45:00|24.83|22.92|24.75|22.85|24.87|22.96|24.68|22.78|0
1709031000000|2024-02-27 10:50:00|24.73|22.82|24.61|22.71|24.74|22.83|24.58|22.69|0
1709031300000|2024-02-27 10:55:00|24.63|22.74|24.6|22.71|24.68|22.78|24.6|22.71|0
1709031600000|2024-02-27 11:00:00|24.63|22.73|24.72|22.82|24.75|22.84|24.58|22.69|0
1709031900000|2024-02-27 11:05:00|24.75|22.84|24.7|22.8|24.79|22.89|24.7|22.8|0
1709032200000|2024-02-27 11:10:00|24.72|22.82|24.84|22.93|24.84|22.93|24.72|22.82|0
1709032500000|2024-02-27 11:15:00|24.81|22.9|24.81|22.9|24.84|22.93|24.77|22.86|0
1709032800000|2024-02-27 11:20:00|24.84|22.93|24.83|22.92|24.91|22.99|24.81|22.9|0
1709033100000|2024-02-27 11:25:00|24.86|22.95|24.83|22.92|24.86|22.95|24.74|22.84|0
1709033400000|2024-02-27 11:30:00|24.81|22.9|24.81|22.9|24.93|23.01|24.8|22.89|0
1709033700000|2024-02-27 11:35:00|24.83|22.92|24.78|22.88|24.83|22.92|24.78|22.88|0
1709034000000|2024-02-27 11:40:00|24.77|22.87|24.83|22.92|24.85|22.94|24.77|22.87|0
1709034300000|2024-02-27 11:45:00|24.81|22.9|24.94|23.02|25.18|23.25|24.76|22.85|0
1709034600000|2024-02-27 11:50:00|24.96|23.04|24.86|22.95|24.96|23.04|24.84|22.93|0
1709034900000|2024-02-27 11:55:00|24.84|22.93|24.91|22.99|24.91|22.99|24.84|22.93|0
1709035200000|2024-02-27 12:00:00|24.88|22.97|24.79|22.88|24.93|23.01|24.72|22.82|0
1709035500000|2024-02-27 12:05:00|24.81|22.9|24.74|22.84|24.81|22.9|24.69|22.79|0
1709035800000|2024-02-27 12:10:00|24.72|22.81|24.67|22.77|24.74|22.84|24.64|22.75|0
1709036100000|2024-02-27 12:15:00|24.64|22.75|24.57|22.68|24.64|22.75|24.55|22.66|0
1709036400000|2024-02-27 12:20:00|24.58|22.69|24.59|22.7|24.62|22.72|24.57|22.68|0
1709036700000|2024-02-27 12:25:00|24.57|22.68|24.52|22.64|24.59|22.7|24.52|22.64|0
1709037000000|2024-02-27 12:30:00|24.55|22.66|24.38|22.5|24.55|22.66|24.36|22.48|0
1709037300000|2024-02-27 12:35:00|24.4|22.53|24.45|22.57|24.5|22.61|24.38|22.5|0
1709037600000|2024-02-27 12:40:00|24.44|22.56|24.38|22.5|24.45|22.57|24.38|22.5|0
1709037900000|2024-02-27 12:45:00|24.35|22.48|24.31|22.44|24.38|22.5|24.31|22.44|0
1709038200000|2024-02-27 12:50:00|24.33|22.46|24.42|22.54|24.45|22.56|24.33|22.46|0
1709038500000|2024-02-27 12:55:00|24.44|22.56|24.44|22.56|24.44|22.56|24.4|22.52|0
1709038800000|2024-02-27 13:00:00|24.42|22.54|24.51|22.63|24.56|22.67|24.4|22.52|0
1709039100000|2024-02-27 13:05:00|24.54|22.65|24.68|22.78|24.7|22.8|24.51|22.63|0
1709039400000|2024-02-27 13:10:00|24.7|22.8|24.82|22.91|24.82|22.91|24.7|22.8|0
1709039700000|2024-02-27 13:15:00|24.84|22.93|25.1|23.17|25.29|23.35|24.82|22.91|0
1709040000000|2024-02-27 13:20:00|25.13|23.19|25.1|23.17|25.17|23.24|25.03|23.1|0
1709040300000|2024-02-27 13:25:00|25.12|23.19|25.1|23.17|25.15|23.21|25.03|23.1|0
1709040600000|2024-02-27 13:30:00|25.09|23.16|24.99|23.07|25.19|23.26|24.86|22.95|0
1709040900000|2024-02-27 13:35:00|25|23.08|24.88|22.97|25.02|23.1|24.76|22.86|0
1709041200000|2024-02-27 13:40:00|24.86|22.95|24.95|23.03|25|23.08|24.81|22.9|0
1709041500000|2024-02-27 13:45:00|24.97|23.05|24.74|22.83|25.02|23.1|24.74|22.83|0
1709041800000|2024-02-27 13:50:00|24.76|22.85|24.62|22.72|24.76|22.85|24.55|22.66|0
1709042100000|2024-02-27 13:55:00|24.59|22.7|24.54|22.66|24.69|22.79|24.44|22.56|0
1709042400000|2024-02-27 14:00:00|24.52|22.63|24.63|22.73|24.66|22.76|24.51|22.62|0
1709042700000|2024-02-27 14:05:00|24.64|22.74|24.73|22.83|24.77|22.86|24.61|22.72|0
1709043000000|2024-02-27 14:10:00|24.71|22.81|24.73|22.83|24.82|22.92|24.71|22.8|0
1709043300000|2024-02-27 14:15:00|24.71|22.8|24.7|22.8|24.73|22.83|24.63|22.74|0
1709043600000|2024-02-27 14:20:00|24.68|22.78|24.75|22.85|24.77|22.87|24.56|22.67|0
1709043900000|2024-02-27 14:25:00|24.77|22.87|24.58|22.69|24.77|22.87|24.37|22.5|0
1709044200000|2024-02-27 14:30:00|24.61|22.71|25.03|23.11|25.03|23.11|24.61|22.71|0
1709044500000|2024-02-27 14:35:00|25.06|23.13|25.32|23.37|25.44|23.48|24.98|23.06|0
1709044800000|2024-02-27 14:40:00|25.37|23.42|24.8|22.89|25.51|23.55|24.73|22.82|0
1709045100000|2024-02-27 14:45:00|24.77|22.87|24.68|22.78|24.89|22.98|24.58|22.69|0
1709045400000|2024-02-27 14:50:00|24.65|22.76|24.72|22.82|24.94|23.02|24.58|22.69|0
1709045700000|2024-02-27 14:55:00|24.67|22.78|24.55|22.67|24.72|22.82|24.41|22.54|0
1709046000000|2024-02-27 15:00:00|24.46|22.58|24.63|22.73|24.95|23.03|24.06|22.21|0
1709046300000|2024-02-27 15:05:00|24.6|22.71|24.86|22.95|25.08|23.15|24.6|22.71|0
1709046600000|2024-02-27 15:10:00|24.89|22.97|24.81|22.9|24.96|23.04|24.77|22.86|0
1709046900000|2024-02-27 15:15:00|24.84|22.93|24.48|22.6|24.91|22.99|24.48|22.6|0
1709047200000|2024-02-27 15:20:00|24.43|22.55|24.62|22.73|24.69|22.79|24.31|22.44|0
1709047500000|2024-02-27 15:25:00|24.64|22.75|24.5|22.62|24.86|22.95|24.5|22.62|0
1709047800000|2024-02-27 15:30:00|24.52|22.64|24.57|22.68|24.62|22.72|24.48|22.59|0
1709048100000|2024-02-27 15:35:00|24.62|22.72|24.83|22.92|24.85|22.94|24.48|22.59|0
1709048400000|2024-02-27 15:40:00|24.88|22.96|24.66|22.77|24.9|22.99|24.45|22.57|0
1709048700000|2024-02-27 15:45:00|24.69|22.79|24.31|22.44|24.78|22.88|24.21|22.35|0
1709049000000|2024-02-27 15:50:00|24.28|22.42|24.45|22.57|24.5|22.61|24.1|22.24|0
1709049300000|2024-02-27 15:55:00|24.42|22.55|24.28|22.41|24.45|22.57|24.24|22.37|0
1709049600000|2024-02-27 16:00:00|24.26|22.39|24.35|22.48|24.42|22.54|24.26|22.39|0
1709049900000|2024-02-27 16:05:00|24.36|22.49|24.56|22.67|24.56|22.67|24.3|22.43|0
1709050200000|2024-02-27 16:10:00|24.54|22.65|24.44|22.56|24.59|22.7|24.37|22.5|0
1709050500000|2024-02-27 16:15:00|24.47|22.58|24.61|22.71|24.73|22.83|24.44|22.56|0
1709050800000|2024-02-27 16:20:00|24.63|22.74|24.49|22.6|24.7|22.8|24.49|22.6|0
1709051100000|2024-02-27 16:25:00|24.51|22.63|24.7|22.8|24.75|22.84|24.39|22.52|0
1709051400000|2024-02-27 16:30:00|24.75|22.84|24.51|22.62|24.77|22.87|24.46|22.58|0
1709051700000|2024-02-27 16:35:00|24.53|22.65|24.63|22.73|24.89|22.98|24.53|22.65|0
1709052000000|2024-02-27 16:40:00|24.65|22.75|24.79|22.88|24.89|22.97|24.65|22.75|0
1709052300000|2024-02-27 16:45:00|24.77|22.86|24.72|22.82|24.84|22.93|24.67|22.77|0
1709052600000|2024-02-27 16:50:00|24.69|22.8|24.55|22.66|24.69|22.8|24.46|22.58|0
1709052900000|2024-02-27 16:55:00|24.53|22.64|24.5|22.62|24.57|22.68|24.43|22.55|0
1709053200000|2024-02-27 17:00:00|24.48|22.6|24.43|22.55|24.53|22.64|24.38|22.51|0
1709053500000|2024-02-27 17:05:00|24.45|22.57|24.55|22.66|24.55|22.66|24.4|22.53|0
1709053800000|2024-02-27 17:10:00|24.52|22.64|24.57|22.68|24.59|22.7|24.45|22.57|0
1709054100000|2024-02-27 17:15:00|24.54|22.66|24.71|22.81|24.78|22.88|24.52|22.63|0
1709054400000|2024-02-27 17:20:00|24.73|22.83|24.97|23.05|25.02|23.1|24.61|22.72|0
1709054700000|2024-02-27 17:25:00|25|23.07|24.83|22.92|25.02|23.1|24.68|22.79|0
1709055000000|2024-02-27 17:30:00|24.8|22.9|24.78|22.87|24.82|22.91|24.61|22.72|0
1709055300000|2024-02-27 17:35:00|24.75|22.85|25.04|23.11|25.09|23.16|24.71|22.81|0
1709055600000|2024-02-27 17:40:00|25.07|23.14|25.02|23.09|25.16|23.23|24.97|23.05|0
1709055900000|2024-02-27 17:45:00|25.04|23.11|25.06|23.13|25.11|23.18|24.89|22.98|0
1709056200000|2024-02-27 17:50:00|25.04|23.11|25.11|23.18|25.18|23.25|25.04|23.11|0
1709056500000|2024-02-27 17:55:00|25.15|23.21|25.28|23.33|25.33|23.38|25.13|23.2|0
1709056800000|2024-02-27 18:00:00|25.35|23.4|24.94|23.02|25.55|23.58|24.89|22.98|0
1709057100000|2024-02-27 18:05:00|24.95|23.03|24.94|23.02|25.08|23.15|24.84|22.93|0
1709057400000|2024-02-27 18:10:00|24.91|23|24.89|22.97|24.96|23.04|24.74|22.84|0
1709057700000|2024-02-27 18:15:00|24.86|22.95|25.01|23.08|25.01|23.08|24.79|22.88|0
1709058000000|2024-02-27 18:20:00|24.98|23.06|24.76|22.86|25.08|23.15|24.64|22.75|0
1709058300000|2024-02-27 18:25:00|24.74|22.84|25.1|23.17|25.14|23.2|24.69|22.79|0
1709058600000|2024-02-27 18:30:00|25.15|23.21|25|23.08|25.2|23.26|24.95|23.03|0
1709058900000|2024-02-27 18:35:00|24.98|23.06|24.9|22.99|25.1|23.17|24.88|22.97|0
1709059200000|2024-02-27 18:40:00|24.92|23|24.85|22.94|24.95|23.03|24.81|22.9|0
1709059500000|2024-02-27 18:45:00|24.88|22.96|24.81|22.9|24.97|23.05|24.78|22.87|0
1709059800000|2024-02-27 18:50:00|24.83|22.92|24.83|22.92|24.88|22.96|24.73|22.83|0
1709060100000|2024-02-27 18:55:00|24.8|22.9|24.56|22.67|24.83|22.92|24.47|22.59|0
1709060400000|2024-02-27 19:00:00|24.54|22.65|24.59|22.69|24.61|22.72|24.42|22.54|0
1709060700000|2024-02-27 19:05:00|24.56|22.67|24.54|22.65|24.56|22.67|24.44|22.56|0
1709061000000|2024-02-27 19:10:00|24.49|22.61|24.37|22.5|24.51|22.63|24.37|22.5|0
1709061300000|2024-02-27 19:15:00|24.35|22.47|23.97|22.13|24.37|22.5|23.92|22.08|0
1709061600000|2024-02-27 19:20:00|23.99|22.15|24.04|22.19|24.19|22.33|23.97|22.13|0
1709061900000|2024-02-27 19:25:00|24.02|22.17|24.04|22.19|24.25|22.38|24|22.16|0
1709062200000|2024-02-27 19:30:00|24.01|22.17|23.85|22.02|24.05|22.2|23.85|22.02|0
1709062500000|2024-02-27 19:35:00|23.83|21.99|23.94|22.1|23.97|22.12|23.83|21.99|0
1709062800000|2024-02-27 19:40:00|23.92|22.08|24.01|22.16|24.06|22.21|23.85|22.01|0
1709063100000|2024-02-27 19:45:00|24.03|22.18|24.08|22.23|24.17|22.31|23.99|22.14|0
1709063400000|2024-02-27 19:50:00|24.13|22.27|24.01|22.16|24.2|22.33|23.94|22.1|0
1709063700000|2024-02-27 19:55:00|23.98|22.14|23.73|21.9|23.98|22.14|23.71|21.88|0
1709064000000|2024-02-27 20:00:00|23.7|21.88|23.75|21.92|23.89|22.05|23.68|21.86|0
1709064300000|2024-02-27 20:05:00|23.73|21.9|23.77|21.94|23.84|22.01|23.73|21.9|0
1709064600000|2024-02-27 20:10:00|23.75|21.92|23.77|21.94|23.79|21.96|23.63|21.82|0
1709064900000|2024-02-27 20:15:00|23.78|21.95|24|22.15|24.07|22.22|23.77|21.94|0
1709065200000|2024-02-27 20:20:00|24.02|22.18|23.7|21.88|24.12|22.26|23.68|21.85|0
1709065500000|2024-02-27 20:25:00|23.68|21.85|23.6|21.79|23.81|21.98|23.51|21.71|0
1709065800000|2024-02-27 20:30:00|23.63|21.81|23.86|22.02|23.88|22.04|23.63|21.81|0
1709066100000|2024-02-27 20:35:00|23.83|22|23.76|21.94|23.9|22.06|23.72|21.89|0
1709066400000|2024-02-27 20:40:00|23.79|21.96|23.65|21.83|23.86|22.02|23.6|21.79|0
1709066700000|2024-02-27 20:45:00|23.67|21.85|23.51|21.7|23.69|21.87|23.51|21.7|0
1709067000000|2024-02-27 20:50:00|23.53|21.72|23.44|21.64|23.69|21.87|23.32|21.53|0
1709067300000|2024-02-27 20:55:00|23.51|21.7|23.44|21.63|23.55|21.74|23.23|21.45|0
1709067600000|2024-02-27 21:00:00|23.48|21.68|24.06|22.21|24.13|22.27|23.37|21.57|0
1709067900000|2024-02-27 21:05:00|24.03|22.19|23.46|21.66|24.67|22.77|21.13|19.5|0
1709068200000|2024-02-27 21:10:00|23.44|21.63|23.27|21.48|23.44|21.63|23.21|21.42|0
1709068500000|2024-02-27 21:15:00|23.25|21.47|23.23|21.44|23.28|21.49|23.23|21.44|0
1709068800000|2024-02-27 21:20:00|23.25|21.46|23.16|21.38|23.25|21.46|23.16|21.38|0
1709069100000|2024-02-27 21:25:00|23.18|21.4|23.18|21.4|23.18|21.4|23.16|21.38|0
1709069400000|2024-02-27 21:30:00|23.23|21.44|23.23|21.44|23.23|21.44|23.2|21.42|0
1709069700000|2024-02-27 21:35:00|23.25|21.46|23.27|21.48|23.27|21.48|23.23|21.44|0
1709070000000|2024-02-27 21:40:00|23.25|21.46|23.22|21.44|23.25|21.46|23.18|21.4|0
1709070300000|2024-02-27 21:45:00|23.21|21.43|23.22|21.44|23.22|21.44|23.2|21.42|0
1709070600000|2024-02-27 21:50:00|23.2|21.41|23.2|21.41|23.2|21.41|23.18|21.39|0
1709070900000|2024-02-27 21:55:00|23.21|21.42|23.38|21.58|23.4|21.6|23.21|21.42|0
1709071200000|2024-02-27 22:00:00|23.37|21.57|23.41|21.61|23.41|21.61|23.37|21.57|0
1709071500000|2024-02-27 22:05:00|23.4|21.6|23.41|21.61|23.42|21.62|23.39|21.59|0
1709071800000|2024-02-27 22:10:00|23.42|21.62|23.39|21.59|23.42|21.62|23.39|21.59|0
1709072100000|2024-02-27 22:15:00|23.41|21.61|23.43|21.63|23.46|21.65|23.41|21.61|0
1709072400000|2024-02-27 22:20:00|23.42|21.62|23.41|21.61|23.42|21.62|23.4|21.6|0
1709072700000|2024-02-27 22:25:00|23.4|21.6|23.4|21.6|23.41|21.61|23.4|21.6|0
1709073000000|2024-02-27 22:30:00|23.41|21.59|23.4|21.6|23.41|21.6|23.39|21.59|0
1709073300000|2024-02-27 22:35:00|23.43|21.63|23.44|21.64|23.46|21.66|23.4|21.6|0
1709073600000|2024-02-27 22:40:00|23.45|21.65|23.44|21.64|23.45|21.65|23.44|21.64|0
1709073900000|2024-02-27 22:45:00|23.43|21.62|23.42|21.62|23.43|21.62|23.42|21.62|0
1709074200000|2024-02-27 22:50:00|23.41|21.61|23.42|21.61|23.42|21.61|23.41|21.61|0
1709074500000|2024-02-27 22:55:00|23.41|21.6|23.38|21.59|23.42|21.62|23.37|21.57|0
1709074800000|2024-02-27 23:00:00|23.33|21.53|23.32|21.52|23.44|21.64|23.32|21.52|0
1709075100000|2024-02-27 23:05:00|23.34|21.54|23.34|21.54|23.38|21.58|23.34|21.54|0
1709075400000|2024-02-27 23:10:00|23.37|21.57|23.43|21.62|23.47|21.67|23.36|21.56|0
1709075700000|2024-02-27 23:15:00|23.44|21.63|23.45|21.64|23.47|21.67|23.41|21.61|0
1709076000000|2024-02-27 23:20:00|23.42|21.62|23.45|21.64|23.45|21.64|23.4|21.6|0
1709076300000|2024-02-27 23:25:00|23.44|21.63|23.4|21.6|23.47|21.66|23.4|21.6|0
1709076600000|2024-02-27 23:30:00|23.42|21.62|23.51|21.7|23.51|21.7|23.4|21.6|0
1709076900000|2024-02-27 23:35:00|23.52|21.71|23.56|21.74|23.56|21.75|23.51|21.7|0
1709077200000|2024-02-27 23:40:00|23.53|21.72|23.58|21.76|23.58|21.76|23.53|21.72|0
1709077500000|2024-02-27 23:45:00|23.59|21.78|23.59|21.77|23.62|21.81|23.58|21.76|0
1709077800000|2024-02-27 23:50:00|23.58|21.76|23.6|21.78|23.62|21.8|23.55|21.74|0
1709078100000|2024-02-27 23:55:00|23.61|21.79|23.62|21.8|23.62|21.8|23.6|21.78|0
1709078400000|2024-02-28 00:00:00|23.6|21.78|23.62|21.8|23.64|21.82|23.6|21.78|0
1709078700000|2024-02-28 00:05:00|23.6|21.78|23.57|21.76|23.62|21.8|23.55|21.74|0
1709079000000|2024-02-28 00:10:00|23.58|21.77|23.57|21.76|23.59|21.78|23.57|21.76|0
1709079300000|2024-02-28 00:15:00|23.59|21.78|23.52|21.71|23.59|21.78|23.51|21.7|0
1709079600000|2024-02-28 00:20:00|23.55|21.73|23.54|21.73|23.61|21.8|23.52|21.71|0
1709079900000|2024-02-28 00:25:00|23.57|21.75|23.52|21.71|23.57|21.75|23.52|21.71|0
1709080200000|2024-02-28 00:30:00|23.54|21.73|23.56|21.75|23.59|21.77|23.52|21.71|0
1709080500000|2024-02-28 00:35:00|23.59|21.77|23.59|21.77|23.59|21.77|23.56|21.75|0
1709080800000|2024-02-28 00:40:00|23.56|21.75|23.56|21.75|23.59|21.77|23.54|21.73|0
1709081100000|2024-02-28 00:45:00|23.58|21.77|23.58|21.77|23.58|21.77|23.56|21.75|0
1709081400000|2024-02-28 00:50:00|23.57|21.76|23.56|21.75|23.58|21.77|23.54|21.73|0
1709081700000|2024-02-28 00:55:00|23.58|21.77|23.63|21.81|23.63|21.81|23.56|21.75|0
1709082000000|2024-02-28 01:00:00|23.67|21.85|23.68|21.86|23.74|21.92|23.65|21.83|0
1709082300000|2024-02-28 01:05:00|23.69|21.87|23.62|21.81|23.69|21.87|23.6|21.79|0
1709082600000|2024-02-28 01:10:00|23.65|21.83|23.65|21.83|23.67|21.85|23.62|21.81|0
1709082900000|2024-02-28 01:15:00|23.62|21.81|23.48|21.68|23.62|21.81|23.44|21.64|0
1709083200000|2024-02-28 01:20:00|23.46|21.66|24.71|22.81|24.74|22.83|23.44|21.64|0
1709083500000|2024-02-28 01:25:00|24.69|22.79|24.74|22.83|24.74|22.83|24.67|22.77|0
1709083800000|2024-02-28 01:30:00|24.71|22.81|24.88|22.96|24.88|22.96|24.69|22.79|0
1709084100000|2024-02-28 01:35:00|24.9|22.98|24.78|22.87|24.9|22.98|24.78|22.87|0
1709084400000|2024-02-28 01:40:00|24.8|22.9|24.71|22.81|24.83|22.92|24.71|22.81|0
1709084700000|2024-02-28 01:45:00|24.7|22.8|24.73|22.83|24.75|22.85|24.68|22.78|0
1709085000000|2024-02-28 01:50:00|24.71|22.81|24.73|22.83|24.73|22.83|24.68|22.78|0
1709085300000|2024-02-28 01:55:00|24.71|22.8|24.73|22.83|24.78|22.87|24.7|22.8|0
1709085600000|2024-02-28 02:00:00|24.74|22.84|24.77|22.87|24.8|22.89|24.66|22.76|0
1709085900000|2024-02-28 02:05:00|24.8|22.89|24.77|22.87|24.8|22.89|24.75|22.85|0
1709086200000|2024-02-28 02:10:00|24.78|22.88|24.72|22.82|24.8|22.89|24.72|22.82|0
1709086500000|2024-02-28 02:15:00|24.74|22.83|24.72|22.82|24.75|22.84|24.7|22.8|0
1709086800000|2024-02-28 02:20:00|24.75|22.84|24.7|22.8|24.77|22.86|24.67|22.78|0
1709087100000|2024-02-28 02:25:00|24.67|22.78|24.63|22.73|24.7|22.8|24.6|22.71|0
1709087400000|2024-02-28 02:30:00|24.65|22.75|24.65|22.75|24.67|22.77|24.62|22.73|0
1709087700000|2024-02-28 02:35:00|24.67|22.77|24.67|22.77|24.69|22.79|24.65|22.75|0
1709088000000|2024-02-28 02:40:00|24.69|22.79|24.74|22.84|24.76|22.86|24.69|22.79|0
1709088300000|2024-02-28 02:45:00|24.75|22.85|24.69|22.79|24.76|22.86|24.67|22.77|0
1709088600000|2024-02-28 02:50:00|24.71|22.81|24.69|22.79|24.71|22.81|24.67|22.77|0
1709088900000|2024-02-28 02:55:00|24.68|22.78|24.62|22.72|24.69|22.79|24.62|22.72|0
1709089200000|2024-02-28 03:00:00|24.59|22.7|24.64|22.74|24.66|22.77|24.57|22.68|0
1709089500000|2024-02-28 03:05:00|24.63|22.73|24.64|22.74|24.66|22.76|24.61|22.72|0
1709089800000|2024-02-28 03:10:00|24.65|22.75|24.66|22.76|24.66|22.76|24.64|22.74|0
1709090100000|2024-02-28 03:15:00|24.68|22.78|24.68|22.78|24.73|22.83|24.66|22.76|0
1709090400000|2024-02-28 03:20:00|24.66|22.76|24.68|22.78|24.68|22.78|24.63|22.74|0
1709090700000|2024-02-28 03:25:00|24.66|22.76|24.63|22.74|24.68|22.78|24.63|22.74|0
1709091000000|2024-02-28 03:30:00|24.61|22.72|24.61|22.71|24.63|22.74|24.58|22.69|0
1709091300000|2024-02-28 03:35:00|24.58|22.69|24.63|22.73|24.65|22.76|24.58|22.69|0
1709091600000|2024-02-28 03:40:00|24.65|22.76|24.62|22.72|24.65|22.76|24.58|22.69|0
1709091900000|2024-02-28 03:45:00|24.6|22.71|24.53|22.65|24.6|22.71|24.51|22.62|0
1709092200000|2024-02-28 03:50:00|24.51|22.64|24.55|22.67|24.56|22.67|24.51|22.62|0
1709092500000|2024-02-28 03:55:00|24.53|22.64|24.48|22.6|24.55|22.67|24.48|22.6|0
1709092800000|2024-02-28 04:00:00|24.51|22.62|24.5|22.62|24.53|22.64|24.48|22.6|0
1709093100000|2024-02-28 04:05:00|24.53|22.64|24.55|22.66|24.55|22.66|24.5|22.62|0
1709093400000|2024-02-28 04:10:00|24.53|22.64|24.57|22.68|24.57|22.68|24.53|22.64|0
1709093700000|2024-02-28 04:15:00|24.55|22.66|24.62|22.72|24.62|22.72|24.55|22.66|0
1709094000000|2024-02-28 04:20:00|24.59|22.7|24.62|22.72|24.62|22.72|24.59|22.7|0
1709094300000|2024-02-28 04:25:00|24.59|22.7|24.64|22.74|24.64|22.74|24.59|22.7|0
1709094600000|2024-02-28 04:30:00|24.62|22.72|24.66|22.76|24.66|22.77|24.62|22.72|0
1709094900000|2024-02-28 04:35:00|24.64|22.74|24.68|22.78|24.68|22.78|24.64|22.74|0
1709095200000|2024-02-28 04:40:00|24.71|22.81|24.8|22.89|24.8|22.89|24.68|22.78|0
1709095500000|2024-02-28 04:45:00|24.79|22.88|24.7|22.8|24.8|22.89|24.7|22.8|0
1709095800000|2024-02-28 04:50:00|24.73|22.83|24.7|22.8|24.73|22.83|24.68|22.78|0
1709096100000|2024-02-28 04:55:00|24.71|22.81|24.77|22.87|24.77|22.87|24.71|22.81|0
1709096400000|2024-02-28 05:00:00|24.75|22.84|24.72|22.82|24.75|22.84|24.72|22.82|0
1709096700000|2024-02-28 05:05:00|24.7|22.8|24.7|22.8|24.72|22.82|24.7|22.8|0
1709097000000|2024-02-28 05:10:00|24.67|22.78|24.65|22.75|24.67|22.78|24.6|22.71|0
1709097300000|2024-02-28 05:15:00|24.67|22.78|24.67|22.77|24.7|22.8|24.67|22.77|0
1709097600000|2024-02-28 05:20:00|24.65|22.75|24.72|22.82|24.74|22.84|24.65|22.75|0
1709097900000|2024-02-28 05:25:00|24.74|22.84|24.81|22.9|24.81|22.9|24.72|22.82|0
1709098200000|2024-02-28 05:30:00|24.79|22.88|24.83|22.92|24.83|22.92|24.76|22.86|0
1709098500000|2024-02-28 05:35:00|24.86|22.94|24.86|22.94|24.88|22.97|24.83|22.92|0
1709098800000|2024-02-28 05:40:00|24.83|22.92|24.85|22.94|24.85|22.94|24.81|22.9|0
1709099100000|2024-02-28 05:45:00|24.83|22.92|24.83|22.92|24.85|22.94|24.81|22.9|0
1709099400000|2024-02-28 05:50:00|24.85|22.94|24.83|22.92|24.85|22.94|24.8|22.9|0
1709099700000|2024-02-28 05:55:00|24.85|22.94|24.83|22.92|24.85|22.94|24.83|22.92|0
1709100000000|2024-02-28 06:00:00|24.8|22.89|24.87|22.96|24.87|22.96|24.8|22.89|0
1709100300000|2024-02-28 06:05:00|24.85|22.94|24.89|22.98|24.94|23.02|24.82|22.91|0
1709100600000|2024-02-28 06:10:00|24.92|23|24.87|22.96|24.92|23|24.85|22.93|0
1709100900000|2024-02-28 06:15:00|24.89|22.98|24.89|22.98|24.92|23|24.87|22.96|0
1709101200000|2024-02-28 06:20:00|24.91|23|25.01|23.09|25.06|23.13|24.89|22.98|0
1709101500000|2024-02-28 06:25:00|24.99|23.06|24.96|23.04|25.01|23.09|24.96|23.04|0
1709101800000|2024-02-28 06:30:00|24.94|23.02|24.93|23.02|24.96|23.04|24.91|22.99|0
1709102100000|2024-02-28 06:35:00|24.91|22.99|24.93|23.02|24.93|23.02|24.91|22.99|0
1709102400000|2024-02-28 06:40:00|24.96|23.04|24.88|22.97|24.96|23.04|24.88|22.97|0
1709102700000|2024-02-28 06:45:00|24.86|22.95|24.91|22.99|24.91|22.99|24.86|22.95|0
1709103000000|2024-02-28 06:50:00|24.88|22.97|24.91|22.99|24.93|23.01|24.88|22.97|0
1709103300000|2024-02-28 06:55:00|24.88|22.97|24.88|22.97|24.91|22.99|24.86|22.94|0
1709103600000|2024-02-28 07:00:00|24.86|22.94|24.75|22.85|24.88|22.97|24.74|22.83|0
1709103900000|2024-02-28 07:05:00|24.74|22.83|24.81|22.9|24.83|22.92|24.71|22.81|0
1709104200000|2024-02-28 07:10:00|24.82|22.91|24.9|22.98|24.92|23.01|24.81|22.9|0
1709104500000|2024-02-28 07:15:00|24.92|23.01|24.97|23.05|24.97|23.05|24.85|22.94|0
1709104800000|2024-02-28 07:20:00|24.95|23.03|24.97|23.05|24.99|23.07|24.92|23|0
1709105100000|2024-02-28 07:25:00|24.99|23.07|25.11|23.18|25.16|23.22|24.94|23.03|0
1709105400000|2024-02-28 07:30:00|25.12|23.19|24.41|22.53|25.16|23.22|24.02|22.18|0
1709105700000|2024-02-28 07:35:00|24.39|22.51|24.46|22.58|24.48|22.6|24.36|22.49|0
1709106000000|2024-02-28 07:40:00|24.47|22.59|24.46|22.57|24.53|22.64|24.46|22.57|0
1709106300000|2024-02-28 07:45:00|24.48|22.6|24.31|22.44|24.49|22.61|24.31|22.44|0
1709106600000|2024-02-28 07:50:00|24.29|22.42|24.36|22.49|24.38|22.51|24.29|22.42|0
1709106900000|2024-02-28 07:55:00|24.34|22.46|24.33|22.46|24.36|22.48|24.24|22.38|0
1709107200000|2024-02-28 08:00:00|24.36|22.48|24.45|22.57|24.52|22.64|24.36|22.48|0
1709107500000|2024-02-28 08:05:00|24.43|22.55|24.38|22.5|24.43|22.55|24.33|22.46|0
1709107800000|2024-02-28 08:10:00|24.39|22.51|24.47|22.59|24.57|22.68|24.39|22.51|0
1709108100000|2024-02-28 08:15:00|24.49|22.61|24.59|22.7|24.61|22.72|24.45|22.57|0
1709108400000|2024-02-28 08:20:00|24.61|22.72|24.85|22.94|24.87|22.96|24.61|22.72|0
1709108700000|2024-02-28 08:25:00|24.87|22.96|24.77|22.87|24.87|22.96|24.75|22.85|0
1709109000000|2024-02-28 08:30:00|24.75|22.85|24.92|23|25.01|23.09|24.75|22.85|0
1709109300000|2024-02-28 08:35:00|24.89|22.98|24.78|22.88|24.89|22.98|24.77|22.87|0
1709109600000|2024-02-28 08:40:00|24.77|22.87|24.79|22.89|24.82|22.91|24.75|22.84|0
1709109900000|2024-02-28 08:45:00|24.82|22.91|24.86|22.95|24.91|23|24.79|22.89|0
1709110200000|2024-02-28 08:50:00|24.85|22.94|25.01|23.08|25.03|23.11|24.79|22.89|0
1709110500000|2024-02-28 08:55:00|25.06|23.13|24.98|23.06|25.17|23.24|24.51|22.63|0
1709110800000|2024-02-28 09:00:00|25.01|23.08|24.84|22.93|25.01|23.08|24.81|22.91|0
1709111100000|2024-02-28 09:05:00|24.83|22.92|24.88|22.97|24.91|22.99|24.77|22.86|0
1709111400000|2024-02-28 09:10:00|24.87|22.96|24.92|23|24.93|23.01|24.76|22.86|0
1709111700000|2024-02-28 09:15:00|24.93|23.01|24.95|23.03|25.03|23.1|24.88|22.97|0
1709112000000|2024-02-28 09:20:00|24.93|23.01|25.02|23.1|25.07|23.14|24.91|22.99|0
1709112300000|2024-02-28 09:25:00|25|23.08|25.48|23.52|25.51|23.55|25|23.08|0
1709112600000|2024-02-28 09:30:00|25.46|23.5|25.63|23.66|25.78|23.79|25.43|23.48|0
1709112900000|2024-02-28 09:35:00|25.65|23.68|25.65|23.68|25.75|23.77|25.54|23.58|0
1709113200000|2024-02-28 09:40:00|25.63|23.66|26.05|24.04|26.17|24.16|25.6|23.63|0
1709113500000|2024-02-28 09:45:00|26.1|24.09|26.1|24.09|26.22|24.2|26|24|0
1709113800000|2024-02-28 09:50:00|26.12|24.11|25.99|24|26.12|24.11|25.9|23.9|0
1709114100000|2024-02-28 09:55:00|26.02|24.02|26.07|24.06|26.12|24.11|25.89|23.9|0
1709114400000|2024-02-28 10:00:00|26.09|24.09|26.04|24.04|26.09|24.09|25.79|23.81|0
1709114700000|2024-02-28 10:05:00|25.99|23.99|26.02|24.01|26.07|24.06|25.9|23.91|0
1709115000000|2024-02-28 10:10:00|25.99|23.99|26.01|24.01|26.14|24.13|25.94|23.94|0
1709115300000|2024-02-28 10:15:00|25.99|23.99|26.01|24.01|26.09|24.08|25.98|23.98|0
1709115600000|2024-02-28 10:20:00|25.99|23.99|25.81|23.83|26.04|24.03|25.75|23.77|0
1709115900000|2024-02-28 10:25:00|25.79|23.8|25.61|23.64|25.86|23.87|25.49|23.53|0
1709116200000|2024-02-28 10:30:00|25.64|23.67|25.59|23.62|25.69|23.71|25.47|23.51|0
1709116500000|2024-02-28 10:35:00|25.58|23.61|25.34|23.39|25.61|23.64|25.15|23.21|0
1709116800000|2024-02-28 10:40:00|25.27|23.33|25.32|23.37|25.34|23.39|25.12|23.19|0
1709117100000|2024-02-28 10:45:00|25.34|23.39|25.34|23.39|25.39|23.44|25.27|23.32|0
1709117400000|2024-02-28 10:50:00|25.31|23.37|25.39|23.43|25.41|23.46|25.31|23.37|0
1709117700000|2024-02-28 10:55:00|25.36|23.41|25.29|23.34|25.39|23.43|25.23|23.29|0
1709118000000|2024-02-28 11:00:00|25.3|23.35|25.41|23.45|25.46|23.5|25.3|23.35|0
1709118300000|2024-02-28 11:05:00|25.43|23.48|25.5|23.54|25.5|23.54|25.36|23.41|0
1709118600000|2024-02-28 11:10:00|25.48|23.52|25.31|23.36|25.5|23.54|25.31|23.36|0
1709118900000|2024-02-28 11:15:00|25.32|23.37|25.21|23.27|25.36|23.41|25.19|23.25|0
1709119200000|2024-02-28 11:20:00|25.23|23.29|25.18|23.25|25.23|23.29|25.14|23.2|0
1709119500000|2024-02-28 11:25:00|25.16|23.22|25.16|23.22|25.21|23.27|25.12|23.19|0
1709119800000|2024-02-28 11:30:00|25.17|23.23|25.23|23.29|25.25|23.31|25.11|23.18|0
1709120100000|2024-02-28 11:35:00|25.25|23.31|25.08|23.15|25.25|23.31|25.08|23.15|0
1709120400000|2024-02-28 11:40:00|25.03|23.11|25.08|23.15|25.11|23.17|24.94|23.02|0
1709120700000|2024-02-28 11:45:00|25.11|23.17|25.06|23.13|25.15|23.22|25.06|23.13|0
1709121000000|2024-02-28 11:50:00|25.08|23.15|25.18|23.24|25.2|23.26|25.06|23.13|0
1709121300000|2024-02-28 11:55:00|25.15|23.22|25.25|23.3|25.34|23.39|25.15|23.22|0
1709121600000|2024-02-28 12:00:00|25.22|23.28|25.17|23.24|25.22|23.28|25.05|23.12|0
1709121900000|2024-02-28 12:05:00|25.2|23.26|25.27|23.32|25.27|23.32|25.08|23.15|0
1709122200000|2024-02-28 12:10:00|25.29|23.35|25.34|23.39|25.39|23.44|25.2|23.26|0
1709122500000|2024-02-28 12:15:00|25.36|23.41|25.41|23.46|25.56|23.59|25.32|23.37|0
1709122800000|2024-02-28 12:20:00|25.44|23.48|25.31|23.37|25.46|23.5|25.26|23.32|0
1709123100000|2024-02-28 12:25:00|25.29|23.34|25.26|23.32|25.29|23.34|25.14|23.21|0
1709123400000|2024-02-28 12:30:00|25.24|23.3|25.14|23.21|25.33|23.39|25.12|23.18|0
1709123700000|2024-02-28 12:35:00|25.12|23.18|25.24|23.29|25.24|23.29|25.09|23.16|0
1709124000000|2024-02-28 12:40:00|25.26|23.32|25.32|23.37|25.38|23.43|25.24|23.29|0
1709124300000|2024-02-28 12:45:00|25.28|23.34|25.33|23.38|25.38|23.43|25.2|23.26|0
1709124600000|2024-02-28 12:50:00|25.38|23.43|25.57|23.61|25.57|23.61|25.33|23.38|0
1709124900000|2024-02-28 12:55:00|25.55|23.58|25.62|23.65|25.67|23.7|25.55|23.58|0
1709125200000|2024-02-28 13:00:00|25.65|23.67|25.42|23.47|25.67|23.7|25.4|23.45|0
1709125500000|2024-02-28 13:05:00|25.4|23.44|25.35|23.4|25.45|23.49|25.28|23.33|0
1709125800000|2024-02-28 13:10:00|25.32|23.38|25.44|23.49|25.52|23.56|25.32|23.38|0
1709126100000|2024-02-28 13:15:00|25.47|23.51|25.25|23.31|25.49|23.53|25.18|23.24|0
1709126400000|2024-02-28 13:20:00|25.22|23.28|25.2|23.26|25.25|23.31|25.08|23.15|0
1709126700000|2024-02-28 13:25:00|25.17|23.24|25.22|23.28|25.31|23.36|25.15|23.21|0
1709127000000|2024-02-28 13:30:00|25.21|23.27|24.79|22.88|25.46|23.51|24.69|22.79|0
1709127300000|2024-02-28 13:35:00|24.74|22.84|24.89|22.97|25.12|23.18|24.67|22.77|0
1709127600000|2024-02-28 13:40:00|24.94|23.02|25.03|23.11|25.3|23.35|24.94|23.02|0
1709127900000|2024-02-28 13:45:00|25.01|23.08|24.79|22.88|25.01|23.08|24.72|22.82|0
1709128200000|2024-02-28 13:50:00|24.84|22.93|25.1|23.17|25.17|23.24|24.77|22.86|0
1709128500000|2024-02-28 13:55:00|25.12|23.19|24.8|22.89|25.12|23.19|24.76|22.86|0
1709128800000|2024-02-28 14:00:00|24.79|22.88|24.93|23.01|24.95|23.03|24.79|22.88|0
1709129100000|2024-02-28 14:05:00|24.9|22.99|25.12|23.19|25.17|23.23|24.88|22.97|0
1709129400000|2024-02-28 14:10:00|25.11|23.18|25.22|23.28|25.25|23.31|25.1|23.17|0
1709129700000|2024-02-28 14:15:00|25.23|23.29|25.19|23.25|25.26|23.32|25.09|23.16|0
1709130000000|2024-02-28 14:20:00|25.17|23.23|25.14|23.21|25.21|23.27|25|23.07|0
1709130300000|2024-02-28 14:25:00|25.16|23.23|25.19|23.25|25.29|23.34|25.07|23.14|0
1709130600000|2024-02-28 14:30:00|25.14|23.21|25.14|23.2|25.48|23.52|24.9|22.98|0
1709130900000|2024-02-28 14:35:00|25.11|23.18|24.64|22.74|25.11|23.18|24.57|22.68|0
1709131200000|2024-02-28 14:40:00|24.73|22.83|24.56|22.67|24.73|22.83|24.4|22.52|0
1709131500000|2024-02-28 14:45:00|24.59|22.7|24.71|22.81|24.71|22.81|24.42|22.54|0
1709131800000|2024-02-28 14:50:00|24.68|22.78|24.95|23.03|25.21|23.27|24.68|22.78|0
1709132100000|2024-02-28 14:55:00|24.97|23.05|24.59|22.7|24.97|23.05|24.49|22.61|0
1709132400000|2024-02-28 15:00:00|24.57|22.68|24.77|22.87|24.92|23|24.45|22.57|0
1709132700000|2024-02-28 15:05:00|24.75|22.85|24.46|22.58|24.82|22.91|24.42|22.54|0
1709133000000|2024-02-28 15:10:00|24.44|22.56|24.79|22.88|24.79|22.88|24.27|22.41|0
1709133300000|2024-02-28 15:15:00|24.77|22.86|24.76|22.86|24.84|22.93|24.65|22.75|0
1709133600000|2024-02-28 15:20:00|24.79|22.88|24.88|22.97|24.91|22.99|24.67|22.77|0
1709133900000|2024-02-28 15:25:00|24.91|22.99|24.81|22.9|25.1|23.17|24.74|22.84|0
1709134200000|2024-02-28 15:30:00|24.83|22.92|24.55|22.66|24.88|22.97|24.55|22.66|0
1709134500000|2024-02-28 15:35:00|24.57|22.68|24.47|22.59|24.59|22.7|24.33|22.46|0
1709134800000|2024-02-28 15:40:00|24.45|22.57|24.13|22.28|24.47|22.59|24.09|22.23|0
1709135100000|2024-02-28 15:45:00|24.16|22.3|24.06|22.21|24.27|22.41|24.02|22.17|0
1709135400000|2024-02-28 15:50:00|24.04|22.19|24.01|22.17|24.11|22.25|23.92|22.08|0
1709135700000|2024-02-28 15:55:00|24.04|22.19|23.8|21.97|24.08|22.23|23.76|21.93|0
1709136000000|2024-02-28 16:00:00|23.78|21.95|23.85|22.01|23.96|22.12|23.46|21.65|0
1709136300000|2024-02-28 16:05:00|23.8|21.97|24.05|22.2|24.05|22.2|23.75|21.93|0
1709136600000|2024-02-28 16:10:00|24.03|22.18|24.03|22.18|24.15|22.29|23.98|22.14|0
1709136900000|2024-02-28 16:15:00|24.05|22.2|23.98|22.14|24.08|22.22|23.94|22.09|0
1709137200000|2024-02-28 16:20:00|23.96|22.12|24.03|22.18|24.07|22.22|23.89|22.05|0
1709137500000|2024-02-28 16:25:00|24|22.16|24.05|22.2|24.17|22.31|24|22.16|0
1709137800000|2024-02-28 16:30:00|24.03|22.18|24.23|22.37|24.38|22.5|23.98|22.13|0
1709138100000|2024-02-28 16:35:00|24.21|22.35|24.02|22.17|24.23|22.37|23.95|22.11|0
1709138400000|2024-02-28 16:40:00|24|22.15|23.88|22.04|24.09|22.24|23.88|22.04|0
1709138700000|2024-02-28 16:45:00|23.84|22|23.93|22.09|23.97|22.13|23.81|21.98|0
1709139000000|2024-02-28 16:50:00|23.9|22.06|23.93|22.09|23.97|22.13|23.83|22|0
1709139300000|2024-02-28 16:55:00|23.95|22.11|23.99|22.15|24.02|22.17|23.86|22.02|0
1709139600000|2024-02-28 17:00:00|24.02|22.17|23.95|22.1|24.16|22.3|23.9|22.06|0
1709139900000|2024-02-28 17:05:00|23.97|22.13|24.15|22.3|24.18|22.32|23.97|22.13|0
1709140200000|2024-02-28 17:10:00|24.13|22.27|24.13|22.27|24.18|22.32|24.04|22.19|0
1709140500000|2024-02-28 17:15:00|24.15|22.29|24.36|22.49|24.36|22.49|24.13|22.27|0
1709140800000|2024-02-28 17:20:00|24.34|22.47|24.34|22.47|24.46|22.58|24.27|22.4|0
1709141100000|2024-02-28 17:25:00|24.36|22.49|24.5|22.62|24.62|22.73|24.31|22.44|0
1709141400000|2024-02-28 17:30:00|24.55|22.66|24.81|22.9|25|23.08|24.5|22.62|0
1709141700000|2024-02-28 17:35:00|24.83|22.92|24.98|23.06|24.98|23.06|24.71|22.81|0
1709142000000|2024-02-28 17:40:00|25.02|23.05|24.71|22.81|25.05|23.12|24.69|22.79|0
1709142300000|2024-02-28 17:45:00|24.74|22.83|24.59|22.7|24.78|22.88|24.52|22.63|0
1709142600000|2024-02-28 17:50:00|24.57|22.68|24.29|22.42|24.64|22.74|24.26|22.4|0
1709142900000|2024-02-28 17:55:00|24.26|22.4|24.33|22.46|24.38|22.5|24.22|22.35|0
1709143200000|2024-02-28 18:00:00|24.36|22.48|24.47|22.59|24.52|22.64|24.28|22.42|0
1709143500000|2024-02-28 18:05:00|24.57|22.68|24.54|22.65|24.69|22.79|24.42|22.55|0
1709143800000|2024-02-28 18:10:00|24.59|22.7|24.28|22.41|24.64|22.74|24.28|22.41|0
1709144100000|2024-02-28 18:15:00|24.26|22.39|24.12|22.26|24.3|22.43|24.02|22.17|0
1709144400000|2024-02-28 18:20:00|24.09|22.24|23.93|22.09|24.12|22.26|23.86|22.02|0
1709144700000|2024-02-28 18:25:00|23.95|22.11|23.74|21.91|23.97|22.13|23.72|21.89|0
1709145000000|2024-02-28 18:30:00|23.72|21.89|23.62|21.81|23.72|21.89|23.53|21.72|0
1709145300000|2024-02-28 18:35:00|23.6|21.78|23.55|21.74|23.67|21.85|23.51|21.7|0
1709145600000|2024-02-28 18:40:00|23.51|21.7|23.67|21.85|23.69|21.87|23.48|21.68|0
1709145900000|2024-02-28 18:45:00|23.69|21.87|23.76|21.93|23.8|21.97|23.57|21.76|0
1709146200000|2024-02-28 18:50:00|23.8|21.97|23.71|21.89|23.85|22.02|23.69|21.87|0
1709146500000|2024-02-28 18:55:00|23.69|21.86|23.59|21.78|23.71|21.89|23.59|21.78|0
1709146800000|2024-02-28 19:00:00|23.55|21.74|23.73|21.91|23.78|21.95|23.55|21.74|0
1709147100000|2024-02-28 19:05:00|23.78|21.95|24.03|22.18|24.05|22.2|23.75|21.93|0
1709147400000|2024-02-28 19:10:00|24.1|22.25|24.48|22.59|24.57|22.68|24.01|22.16|0
1709147700000|2024-02-28 19:15:00|24.45|22.57|24.15|22.29|24.62|22.73|24.08|22.22|0
1709148000000|2024-02-28 19:20:00|24.17|22.31|24.14|22.29|24.24|22.37|24.07|22.22|0
1709148300000|2024-02-28 19:25:00|24.1|22.24|24.4|22.52|24.43|22.55|24.1|22.24|0
1709148600000|2024-02-28 19:30:00|24.43|22.55|24.57|22.68|24.62|22.72|24.43|22.55|0
1709148900000|2024-02-28 19:35:00|24.61|22.72|24.61|22.72|24.88|22.96|24.59|22.7|0
1709149200000|2024-02-28 19:40:00|24.64|22.74|24.73|22.83|24.8|22.9|24.64|22.74|0
1709149500000|2024-02-28 19:45:00|24.71|22.81|24.68|22.78|24.78|22.87|24.52|22.63|0
1709149800000|2024-02-28 19:50:00|24.71|22.81|24.56|22.67|24.97|23.05|24.56|22.67|0
1709150100000|2024-02-28 19:55:00|24.59|22.69|24.32|22.45|24.61|22.72|24.3|22.43|0
1709150400000|2024-02-28 20:00:00|24.28|22.41|24.06|22.21|24.32|22.45|23.92|22.08|0
1709150700000|2024-02-28 20:05:00|24.11|22.26|24.46|22.58|24.61|22.71|24.11|22.25|0
1709151000000|2024-02-28 20:10:00|24.51|22.62|25.3|23.35|25.3|23.35|24.39|22.51|0
1709151300000|2024-02-28 20:15:00|25.35|23.4|25.15|23.22|25.37|23.42|25.13|23.19|0
1709151600000|2024-02-28 20:20:00|25.18|23.24|25.05|23.13|25.32|23.37|24.93|23.02|0
1709151900000|2024-02-28 20:25:00|25.08|23.15|24.84|22.93|25.1|23.17|24.79|22.88|0
1709152200000|2024-02-28 20:30:00|24.81|22.9|24.79|22.88|24.96|23.04|24.79|22.88|0
1709152500000|2024-02-28 20:35:00|24.81|22.9|24.93|23.01|24.95|23.03|24.76|22.86|0
1709152800000|2024-02-28 20:40:00|24.91|22.99|25.1|23.17|25.14|23.21|24.86|22.95|0
1709153100000|2024-02-28 20:45:00|25.12|23.19|25.07|23.14|25.36|23.41|25.02|23.1|0
1709153400000|2024-02-28 20:50:00|25.09|23.16|25.43|23.48|25.55|23.59|25.05|23.12|0
1709153700000|2024-02-28 20:55:00|25.33|23.39|24.71|22.81|25.36|23.41|24.71|22.81|0
1709154000000|2024-02-28 21:00:00|24.73|22.83|25.4|23.45|25.7|23.72|24.71|22.81|0
1709154300000|2024-02-28 21:05:00|25.45|23.5|25.72|23.74|25.75|23.77|25.4|23.45|0
1709154600000|2024-02-28 21:10:00|25.7|23.72|25.7|23.72|25.72|23.74|25.62|23.65|0
1709154900000|2024-02-28 21:15:00|25.65|23.67|25.89|23.9|25.92|23.92|25.62|23.65|0
1709155200000|2024-02-28 21:20:00|25.87|23.88|25.84|23.85|25.92|23.92|25.84|23.85|0
1709155500000|2024-02-28 21:25:00|25.82|23.83|25.86|23.87|25.89|23.9|25.79|23.81|0
1709155800000|2024-02-28 21:30:00|25.89|23.9|25.94|23.94|25.94|23.94|25.86|23.87|0
1709156100000|2024-02-28 21:35:00|25.91|23.92|26.01|24.01|26.03|24.03|25.91|23.92|0
1709156400000|2024-02-28 21:40:00|26.03|24.03|26.08|24.08|26.08|24.08|26.01|24.01|0
1709156700000|2024-02-28 21:45:00|26.06|24.05|26.11|24.1|26.13|24.12|26.03|24.03|0
1709157000000|2024-02-28 21:50:00|26.13|24.12|25.94|23.95|26.13|24.12|25.94|23.95|0
1709157300000|2024-02-28 21:55:00|25.93|23.94|25.82|23.83|25.93|23.94|25.78|23.8|0
1709157600000|2024-02-28 22:00:00|25.83|23.84|25.93|23.93|25.97|23.98|25.83|23.84|0
1709157900000|2024-02-28 22:05:00|25.92|23.94|25.85|23.86|25.93|23.94|25.85|23.86|0
1709158200000|2024-02-28 22:10:00|25.86|23.87|25.87|23.88|25.9|23.9|25.83|23.85|0
1709158500000|2024-02-28 22:15:00|25.84|23.86|25.83|23.85|25.87|23.88|25.83|23.84|0
1709158800000|2024-02-28 22:20:00|25.82|23.84|25.79|23.81|25.83|23.85|25.74|23.76|0
1709159100000|2024-02-28 22:25:00|25.81|23.83|25.78|23.8|25.81|23.83|25.75|23.77|0
1709159400000|2024-02-28 22:30:00|25.79|23.81|25.9|23.91|25.91|23.92|25.79|23.8|0
1709159700000|2024-02-28 22:35:00|25.89|23.9|25.84|23.85|25.89|23.9|25.83|23.84|0
1709160000000|2024-02-28 22:40:00|25.86|23.87|25.88|23.89|25.88|23.89|25.86|23.87|0
1709160300000|2024-02-28 22:45:00|25.87|23.88|25.86|23.87|25.88|23.89|25.84|23.85|0
1709160600000|2024-02-28 22:50:00|25.87|23.88|25.81|23.83|25.87|23.88|25.8|23.82|0
1709160900000|2024-02-28 22:55:00|25.82|23.84|25.76|23.78|25.88|23.88|25.75|23.77|0
1709161200000|2024-02-28 23:00:00|25.6|23.63|25.64|23.67|25.76|23.78|25.57|23.6|0
1709161500000|2024-02-28 23:05:00|25.61|23.64|25.52|23.55|25.61|23.64|25.47|23.51|0
1709161800000|2024-02-28 23:10:00|25.49|23.53|25.56|23.6|25.6|23.63|25.49|23.53|0
1709162100000|2024-02-28 23:15:00|25.54|23.57|25.56|23.6|25.56|23.6|25.51|23.55|0
1709162400000|2024-02-28 23:20:00|25.55|23.58|25.55|23.58|25.63|23.66|25.54|23.57|0
1709162700000|2024-02-28 23:25:00|25.54|23.57|25.53|23.57|25.56|23.59|25.51|23.55|0
1709163000000|2024-02-28 23:30:00|25.49|23.52|25.56|23.59|25.56|23.59|25.49|23.52|0
1709163300000|2024-02-28 23:35:00|25.53|23.57|25.54|23.58|25.61|23.64|25.53|23.57|0
1709163600000|2024-02-28 23:40:00|25.56|23.59|25.53|23.57|25.6|23.63|25.53|23.57|0
1709163900000|2024-02-28 23:45:00|25.55|23.59|25.58|23.61|25.58|23.61|25.53|23.57|0
1709164200000|2024-02-28 23:50:00|25.6|23.63|25.77|23.79|25.77|23.79|25.58|23.61|0
1709164500000|2024-02-28 23:55:00|25.76|23.78|25.7|23.72|25.77|23.79|25.67|23.7|0
1709164800000|2024-02-29 00:00:00|25.72|23.74|25.6|23.63|25.72|23.74|25.6|23.63|0
1709165100000|2024-02-29 00:05:00|25.55|23.58|25.52|23.56|25.57|23.61|25.45|23.49|0
1709165400000|2024-02-29 00:10:00|25.51|23.55|25.5|23.54|25.52|23.56|25.47|23.51|0
1709165700000|2024-02-29 00:15:00|25.52|23.56|25.54|23.58|25.57|23.6|25.52|23.56|0
1709166000000|2024-02-29 00:20:00|25.52|23.56|25.42|23.47|25.52|23.56|25.42|23.47|0
1709166300000|2024-02-29 00:25:00|25.4|23.44|25.4|23.44|25.42|23.47|25.37|23.42|0
1709166600000|2024-02-29 00:30:00|25.37|23.42|25.37|23.42|25.39|23.44|25.35|23.4|0
1709166900000|2024-02-29 00:35:00|25.35|23.4|25.3|23.35|25.35|23.4|25.3|23.35|0
1709167200000|2024-02-29 00:40:00|25.32|23.37|25.1|23.17|25.32|23.37|25.1|23.17|0
1709167500000|2024-02-29 00:45:00|25.12|23.19|25.05|23.12|25.15|23.21|25|23.08|0
1709167800000|2024-02-29 00:50:00|25.07|23.15|25.12|23.19|25.15|23.21|25.03|23.1|0
1709168100000|2024-02-29 00:55:00|25.15|23.21|25.1|23.17|25.15|23.21|25.07|23.14|0
1709168400000|2024-02-29 01:00:00|25.12|23.19|25.12|23.19|25.22|23.28|25.07|23.14|0
1709168700000|2024-02-29 01:05:00|25.14|23.21|25.14|23.21|25.19|23.25|25.09|23.16|0
1709169000000|2024-02-29 01:10:00|25.15|23.22|25.19|23.25|25.19|23.25|25.12|23.18|0
1709169300000|2024-02-29 01:15:00|25.18|23.24|25.02|23.09|25.18|23.24|25.02|23.09|0
1709169600000|2024-02-29 01:20:00|24.99|23.07|25.91|23.92|25.91|23.92|24.97|23.05|0
1709169900000|2024-02-29 01:25:00|25.89|23.89|25.81|23.83|25.91|23.92|25.81|23.83|0
1709170200000|2024-02-29 01:30:00|25.79|23.8|25.78|23.8|25.86|23.87|25.76|23.78|0
1709170500000|2024-02-29 01:35:00|25.81|23.82|25.71|23.73|25.81|23.82|25.71|23.73|0
1709170800000|2024-02-29 01:40:00|25.69|23.71|25.81|23.82|25.81|23.82|25.64|23.66|0
1709171100000|2024-02-29 01:45:00|25.83|23.84|25.8|23.82|25.83|23.84|25.76|23.78|0
1709171400000|2024-02-29 01:50:00|25.83|23.84|25.88|23.89|25.9|23.91|25.83|23.84|0
1709171700000|2024-02-29 01:55:00|25.9|23.91|25.83|23.84|25.9|23.91|25.83|23.84|0
1709172000000|2024-02-29 02:00:00|25.8|23.82|25.68|23.7|25.8|23.82|25.68|23.7|0
1709172300000|2024-02-29 02:05:00|25.7|23.73|25.68|23.7|25.75|23.77|25.68|23.7|0
1709172600000|2024-02-29 02:10:00|25.7|23.72|25.7|23.72|25.73|23.75|25.68|23.7|0
1709172900000|2024-02-29 02:15:00|25.72|23.75|25.65|23.68|25.72|23.75|25.6|23.63|0
1709173200000|2024-02-29 02:20:00|25.66|23.69|25.67|23.7|25.7|23.72|25.62|23.65|0
1709173500000|2024-02-29 02:25:00|25.7|23.72|25.7|23.72|25.71|23.73|25.67|23.7|0
1709173800000|2024-02-29 02:30:00|25.72|23.74|25.67|23.7|25.74|23.76|25.67|23.7|0
1709174100000|2024-02-29 02:35:00|25.69|23.72|25.69|23.72|25.72|23.74|25.66|23.68|0
1709174400000|2024-02-29 02:40:00|25.72|23.74|25.67|23.69|25.72|23.74|25.64|23.67|0
1709174700000|2024-02-29 02:45:00|25.64|23.67|25.69|23.71|25.71|23.74|25.64|23.67|0
1709175000000|2024-02-29 02:50:00|25.67|23.69|25.49|23.53|25.69|23.71|25.47|23.51|0
1709175300000|2024-02-29 02:55:00|25.51|23.54|25.47|23.51|25.52|23.56|25.42|23.47|0
1709175600000|2024-02-29 03:00:00|25.42|23.46|25.49|23.53|25.49|23.53|25.42|23.46|0
1709175900000|2024-02-29 03:05:00|25.52|23.55|25.54|23.57|25.54|23.57|25.51|23.55|0
1709176200000|2024-02-29 03:10:00|25.51|23.55|25.56|23.59|25.56|23.6|25.51|23.55|0
1709176500000|2024-02-29 03:15:00|25.54|23.57|25.56|23.59|25.58|23.62|25.51|23.55|0
1709176800000|2024-02-29 03:20:00|25.58|23.62|25.68|23.7|25.68|23.7|25.56|23.59|0
1709177100000|2024-02-29 03:25:00|25.67|23.69|25.63|23.66|25.68|23.7|25.61|23.64|0
1709177400000|2024-02-29 03:30:00|25.65|23.68|25.63|23.66|25.7|23.73|25.63|23.66|0
1709177700000|2024-02-29 03:35:00|25.65|23.68|25.53|23.57|25.65|23.68|25.53|23.57|0
1709178000000|2024-02-29 03:40:00|25.52|23.55|25.5|23.54|25.53|23.57|25.46|23.5|0
1709178300000|2024-02-29 03:45:00|25.48|23.52|25.45|23.5|25.5|23.54|25.45|23.5|0
1709178600000|2024-02-29 03:50:00|25.47|23.51|25.48|23.52|25.48|23.52|25.43|23.47|0
1709178900000|2024-02-29 03:55:00|25.47|23.51|25.45|23.49|25.47|23.51|25.43|23.47|0
1709179200000|2024-02-29 04:00:00|25.43|23.47|25.38|23.43|25.43|23.47|25.38|23.43|0
1709179500000|2024-02-29 04:05:00|25.35|23.4|25.28|23.34|25.38|23.42|25.28|23.34|0
1709179800000|2024-02-29 04:10:00|25.3|23.33|25.25|23.31|25.3|23.36|25.25|23.31|0
1709180100000|2024-02-29 04:15:00|25.23|23.29|25.25|23.31|25.28|23.33|25.23|23.29|0
1709180400000|2024-02-29 04:20:00|25.24|23.3|25.2|23.26|25.25|23.31|25.18|23.24|0
1709180700000|2024-02-29 04:25:00|25.23|23.29|25.15|23.22|25.23|23.29|25.15|23.22|0
1709181000000|2024-02-29 04:30:00|25.13|23.2|25.13|23.2|25.18|23.24|25.11|23.17|0
1709181300000|2024-02-29 04:35:00|25.15|23.22|25.1|23.17|25.15|23.22|25.06|23.13|0
1709181600000|2024-02-29 04:40:00|25.13|23.19|25.1|23.17|25.13|23.19|25.05|23.13|0
1709181900000|2024-02-29 04:45:00|25.08|23.15|25.1|23.17|25.15|23.21|25.08|23.15|0
1709182200000|2024-02-29 04:50:00|25.12|23.19|25.12|23.19|25.12|23.19|25.08|23.15|0
1709182500000|2024-02-29 04:55:00|25.1|23.17|25.09|23.16|25.12|23.19|25.07|23.15|0
1709182800000|2024-02-29 05:00:00|25.1|23.17|25.07|23.14|25.12|23.19|25.02|23.1|0
1709183100000|2024-02-29 05:05:00|25.05|23.12|25.17|23.23|25.17|23.23|25.02|23.1|0
1709183400000|2024-02-29 05:10:00|25.19|23.25|25.14|23.21|25.19|23.25|25.14|23.21|0
1709183700000|2024-02-29 05:15:00|25.16|23.23|25.16|23.23|25.18|23.24|25.14|23.21|0
1709184000000|2024-02-29 05:20:00|25.18|23.24|25.14|23.2|25.19|23.25|25.14|23.2|0
1709184300000|2024-02-29 05:25:00|25.16|23.23|25.28|23.34|25.3|23.36|25.14|23.2|0
1709184600000|2024-02-29 05:30:00|25.3|23.36|25.28|23.33|25.33|23.38|25.26|23.31|0
1709184900000|2024-02-29 05:35:00|25.26|23.31|25.23|23.29|25.28|23.33|25.23|23.29|0
1709185200000|2024-02-29 05:40:00|25.21|23.27|25.16|23.22|25.25|23.31|25.16|23.22|0
1709185500000|2024-02-29 05:45:00|25.13|23.2|25.2|23.26|25.23|23.29|25.11|23.18|0
1709185800000|2024-02-29 05:50:00|25.23|23.29|25.23|23.29|25.25|23.31|25.18|23.24|0
1709186100000|2024-02-29 05:55:00|25.2|23.26|25.25|23.31|25.27|23.33|25.2|23.26|0
1709186400000|2024-02-29 06:00:00|25.27|23.33|25.32|23.37|25.34|23.39|25.27|23.33|0
1709186700000|2024-02-29 06:05:00|25.29|23.35|25.34|23.39|25.34|23.39|25.29|23.35|0
1709187000000|2024-02-29 06:10:00|25.33|23.38|25.36|23.41|25.37|23.41|25.33|23.38|0
1709187300000|2024-02-29 06:15:00|25.39|23.44|25.36|23.41|25.44|23.48|25.34|23.39|0
1709187600000|2024-02-29 06:20:00|25.34|23.39|25.36|23.41|25.39|23.43|25.34|23.39|0
1709187900000|2024-02-29 06:25:00|25.39|23.43|25.38|23.43|25.39|23.43|25.34|23.39|0
1709188200000|2024-02-29 06:30:00|25.4|23.44|25.41|23.45|25.41|23.45|25.34|23.39|0
1709188500000|2024-02-29 06:35:00|25.4|23.44|25.38|23.43|25.43|23.47|25.36|23.41|0
1709188800000|2024-02-29 06:40:00|25.41|23.45|25.5|23.54|25.5|23.54|25.37|23.42|0
1709189100000|2024-02-29 06:45:00|25.51|23.55|25.5|23.54|25.6|23.63|25.48|23.52|0
1709189400000|2024-02-29 06:50:00|25.48|23.52|25.45|23.49|25.48|23.52|25.43|23.47|0
1709189700000|2024-02-29 06:55:00|25.47|23.51|25.59|23.62|25.59|23.63|25.46|23.5|0
1709190000000|2024-02-29 07:00:00|25.57|23.6|25.59|23.62|25.74|23.76|25.57|23.6|0
1709190300000|2024-02-29 07:05:00|25.57|23.6|25.37|23.42|25.59|23.62|25.37|23.42|0
1709190600000|2024-02-29 07:10:00|25.35|23.4|25.42|23.46|25.43|23.48|25.35|23.4|0
1709190900000|2024-02-29 07:15:00|25.4|23.44|25.51|23.55|25.52|23.55|25.37|23.42|0
1709191200000|2024-02-29 07:20:00|25.54|23.57|25.59|23.62|25.61|23.64|25.47|23.51|0
1709191500000|2024-02-29 07:25:00|25.61|23.64|25.66|23.68|25.68|23.71|25.51|23.55|0
1709191800000|2024-02-29 07:30:00|25.68|23.71|25.63|23.66|25.73|23.75|25.63|23.66|0
1709192100000|2024-02-29 07:35:00|25.62|23.65|25.73|23.75|25.73|23.75|25.61|23.64|0
1709192400000|2024-02-29 07:40:00|25.7|23.73|25.6|23.64|25.73|23.75|25.58|23.61|0
1709192700000|2024-02-29 07:45:00|25.68|23.7|25.75|23.77|25.75|23.77|25.63|23.66|0
1709193000000|2024-02-29 07:50:00|25.77|23.79|25.82|23.84|25.92|23.93|25.75|23.77|0
1709193300000|2024-02-29 07:55:00|25.85|23.86|25.97|23.97|26.09|24.08|25.8|23.81|0
1709193600000|2024-02-29 08:00:00|25.99|23.99|25.97|23.97|26.14|24.13|25.87|23.88|0
1709193900000|2024-02-29 08:05:00|25.99|23.99|25.88|23.89|26.36|24.33|25.48|23.52|0
1709194200000|2024-02-29 08:10:00|25.94|23.95|26.27|24.25|26.77|24.71|25.94|23.95|0
1709194500000|2024-02-29 08:15:00|26.29|24.27|25.68|23.71|26.42|24.39|25.57|23.61|0
1709194800000|2024-02-29 08:20:00|25.62|23.65|25.62|23.65|25.87|23.88|25.62|23.65|0
1709195100000|2024-02-29 08:25:00|25.64|23.67|26.08|24.07|26.1|24.1|25.64|23.67|0
1709195400000|2024-02-29 08:30:00|26.05|24.05|26.2|24.19|26.28|24.26|26.03|24.03|0
1709195700000|2024-02-29 08:35:00|26.21|24.2|25.83|23.84|26.25|24.23|25.83|23.84|0
1709196000000|2024-02-29 08:40:00|25.8|23.82|25.9|23.91|25.95|23.95|25.8|23.82|0
1709196300000|2024-02-29 08:45:00|25.93|23.93|26.05|24.04|26.07|24.07|25.88|23.89|0
1709196600000|2024-02-29 08:50:00|26|24|25.92|23.93|26.05|24.04|25.82|23.84|0
1709196900000|2024-02-29 08:55:00|25.95|23.95|25.95|23.95|26|24|25.8|23.81|0
1709197200000|2024-02-29 09:00:00|26|24|26.32|24.29|26.39|24.36|25.87|23.88|0
1709197500000|2024-02-29 09:05:00|26.33|24.31|26.37|24.34|26.57|24.53|26.32|24.29|0
1709197800000|2024-02-29 09:10:00|26.39|24.36|26.37|24.34|26.44|24.41|26.12|24.11|0
1709198100000|2024-02-29 09:15:00|26.34|24.31|26.29|24.27|26.39|24.36|26.21|24.2|0
1709198400000|2024-02-29 09:20:00|26.24|24.22|26.31|24.29|26.34|24.31|26.16|24.15|0
1709198700000|2024-02-29 09:25:00|26.3|24.28|26.46|24.43|26.54|24.5|26.29|24.26|0
1709199000000|2024-02-29 09:30:00|26.49|24.45|26.36|24.33|26.49|24.45|26.31|24.29|0
1709199300000|2024-02-29 09:35:00|26.33|24.31|26.17|24.16|26.33|24.31|26.11|24.1|0
1709199600000|2024-02-29 09:40:00|26.16|24.15|26.08|24.08|26.23|24.21|26.06|24.05|0
1709199900000|2024-02-29 09:45:00|26.11|24.1|25.96|23.96|26.13|24.12|25.93|23.94|0
1709200200000|2024-02-29 09:50:00|25.94|23.95|26.05|24.05|26.13|24.12|25.91|23.91|0
1709200500000|2024-02-29 09:55:00|26.08|24.07|26.05|24.05|26.13|24.12|26|24|0
1709200800000|2024-02-29 10:00:00|26.08|24.07|25.98|23.98|26.08|24.07|25.98|23.98|0
1709201100000|2024-02-29 10:05:00|26|24|26.2|24.18|26.2|24.18|25.98|23.98|0
1709201400000|2024-02-29 10:10:00|26.17|24.16|25.95|23.95|26.17|24.16|25.95|23.95|0
1709201700000|2024-02-29 10:15:00|25.92|23.93|26.05|24.04|26.15|24.13|25.92|23.93|0
1709202000000|2024-02-29 10:20:00|26.07|24.07|25.95|23.95|26.11|24.1|25.82|23.84|0
1709202300000|2024-02-29 10:25:00|25.9|23.9|25.97|23.97|26.04|24.04|25.9|23.9|0
1709202600000|2024-02-29 10:30:00|25.98|23.98|25.86|23.88|26.03|24.03|25.67|23.69|0
1709202900000|2024-02-29 10:35:00|25.89|23.9|25.89|23.9|25.96|23.97|25.82|23.83|0
1709203200000|2024-02-29 10:40:00|25.91|23.92|25.84|23.85|25.91|23.92|25.76|23.78|0
1709203500000|2024-02-29 10:45:00|25.86|23.87|25.89|23.89|26.09|24.08|25.84|23.85|0
1709203800000|2024-02-29 10:50:00|25.9|23.91|25.96|23.96|26.01|24.01|25.81|23.83|0
1709204100000|2024-02-29 10:55:00|25.98|23.98|25.98|23.98|25.98|23.98|25.83|23.85|0
1709204400000|2024-02-29 11:00:00|26.01|24.01|25.68|23.71|26.03|24.03|25.66|23.68|0
1709204700000|2024-02-29 11:05:00|25.66|23.68|25.49|23.53|25.66|23.68|25.46|23.5|0
1709205000000|2024-02-29 11:10:00|25.47|23.51|25.53|23.57|25.53|23.57|25.41|23.46|0
1709205300000|2024-02-29 11:15:00|25.56|23.59|25.68|23.7|25.73|23.75|25.51|23.55|0
1709205600000|2024-02-29 11:20:00|25.65|23.68|25.63|23.66|25.8|23.82|25.6|23.63|0
1709205900000|2024-02-29 11:25:00|25.65|23.68|25.73|23.75|25.81|23.83|25.65|23.68|0
1709206200000|2024-02-29 11:30:00|25.7|23.72|25.75|23.77|25.8|23.81|25.7|23.72|0
1709206500000|2024-02-29 11:35:00|25.72|23.75|25.72|23.74|25.77|23.79|25.65|23.68|0
1709206800000|2024-02-29 11:40:00|25.7|23.72|25.77|23.79|25.78|23.8|25.7|23.72|0
1709207100000|2024-02-29 11:45:00|25.75|23.77|25.62|23.65|25.77|23.79|25.62|23.65|0
1709207400000|2024-02-29 11:50:00|25.55|23.58|25.45|23.49|25.6|23.63|25.45|23.49|0
1709207700000|2024-02-29 11:55:00|25.42|23.47|25.42|23.47|25.47|23.51|25.4|23.45|0
1709208000000|2024-02-29 12:00:00|25.4|23.44|25.62|23.65|25.62|23.65|25.4|23.44|0
1709208300000|2024-02-29 12:05:00|25.59|23.62|25.71|23.74|25.76|23.78|25.59|23.62|0
1709208600000|2024-02-29 12:10:00|25.7|23.72|25.61|23.64|25.76|23.78|25.57|23.6|0
1709208900000|2024-02-29 12:15:00|25.66|23.69|25.79|23.8|25.81|23.82|25.64|23.67|0
1709209200000|2024-02-29 12:20:00|25.81|23.82|25.86|23.87|25.98|23.98|25.81|23.82|0
1709209500000|2024-02-29 12:25:00|25.83|23.85|25.81|23.82|25.91|23.91|25.71|23.73|0
1709209800000|2024-02-29 12:30:00|25.83|23.84|25.78|23.8|25.87|23.88|25.78|23.8|0
1709210100000|2024-02-29 12:35:00|25.76|23.77|25.79|23.81|25.83|23.84|25.68|23.71|0
1709210400000|2024-02-29 12:40:00|25.8|23.82|25.93|23.93|26.05|24.05|25.8|23.82|0
1709210700000|2024-02-29 12:45:00|25.91|23.92|25.88|23.89|25.91|23.92|25.8|23.82|0
1709211000000|2024-02-29 12:50:00|25.89|23.9|25.9|23.91|25.92|23.93|25.87|23.88|0
1709211300000|2024-02-29 12:55:00|25.85|23.86|25.77|23.79|25.87|23.88|25.75|23.77|0
1709211600000|2024-02-29 13:00:00|25.75|23.77|25.9|23.9|26|24|25.75|23.77|0
1709211900000|2024-02-29 13:05:00|25.92|23.93|25.8|23.81|25.92|23.93|25.61|23.64|0
1709212200000|2024-02-29 13:10:00|25.77|23.79|25.77|23.79|25.84|23.86|25.74|23.76|0
1709212500000|2024-02-29 13:15:00|25.76|23.78|25.82|23.83|25.87|23.88|25.67|23.7|0
1709212800000|2024-02-29 13:20:00|25.79|23.81|26.01|24.01|26.09|24.08|25.74|23.76|0
1709213100000|2024-02-29 13:25:00|26.04|24.04|25.99|23.99|26.2|24.19|25.99|23.99|0
1709213400000|2024-02-29 13:30:00|26.03|24.02|24.28|22.41|26.03|24.02|24.09|22.23|0
1709213700000|2024-02-29 13:35:00|24.15|22.3|23.54|21.73|24.15|22.3|23.49|21.68|0
1709214000000|2024-02-29 13:40:00|23.52|21.71|23.16|21.38|23.52|21.71|23.16|21.38|0
1709214300000|2024-02-29 13:45:00|23.18|21.4|23.18|21.4|23.23|21.44|23.07|21.3|0
1709214600000|2024-02-29 13:50:00|23.23|21.44|22.85|21.1|23.68|21.85|22.85|21.1|0
1709214900000|2024-02-29 13:55:00|22.6|20.86|23.46|21.66|23.53|21.72|22.6|20.86|0
1709215200000|2024-02-29 14:00:00|23.48|21.68|23.3|21.51|23.48|21.68|23.3|21.51|0
1709215500000|2024-02-29 14:05:00|23.32|21.53|23.14|21.36|23.32|21.53|23.12|21.34|0
1709215800000|2024-02-29 14:10:00|23.12|21.34|23.21|21.42|23.23|21.44|23.05|21.28|0
1709216100000|2024-02-29 14:15:00|23.23|21.44|23.36|21.57|23.41|21.61|23.23|21.44|0
1709216400000|2024-02-29 14:20:00|23.39|21.59|23.41|21.61|23.48|21.67|23.34|21.55|0
1709216700000|2024-02-29 14:25:00|23.45|21.65|23.25|21.46|23.45|21.65|23.14|21.36|0
1709217000000|2024-02-29 14:30:00|23.23|21.44|22.69|20.95|23.23|21.44|22.6|20.87|0
1709217300000|2024-02-29 14:35:00|22.63|20.89|22.8|21.05|22.96|21.19|22.6|20.87|0
1709217600000|2024-02-29 14:40:00|22.78|21.03|23.22|21.44|23.4|21.6|22.78|21.03|0
1709217900000|2024-02-29 14:45:00|23.13|21.35|22.92|21.16|23.36|21.56|22.71|20.97|0
1709218200000|2024-02-29 14:50:00|22.91|21.15|22.85|21.09|22.98|21.21|22.67|20.93|0
1709218500000|2024-02-29 14:55:00|22.82|21.07|22.83|21.08|22.93|21.17|22.69|20.95|0
1709218800000|2024-02-29 15:00:00|22.71|20.96|22.67|20.92|22.91|21.15|22.58|20.84|0
1709219100000|2024-02-29 15:05:00|22.64|20.9|23.02|21.25|23.13|21.35|22.62|20.88|0
1709219400000|2024-02-29 15:10:00|23|21.23|24.18|22.32|24.32|22.45|23|21.23|0
1709219700000|2024-02-29 15:15:00|24.27|22.41|23.28|21.49|24.27|22.41|23.04|21.27|0
1709220000000|2024-02-29 15:20:00|23.25|21.47|22.98|21.21|23.3|21.51|22.92|21.15|0
1709220300000|2024-02-29 15:25:00|22.96|21.19|22.87|21.11|23.03|21.26|22.8|21.05|0
1709220600000|2024-02-29 15:30:00|22.89|21.13|23|21.23|23.07|21.29|22.76|21.01|0
1709220900000|2024-02-29 15:35:00|23.02|21.25|22.91|21.15|23.14|21.36|22.84|21.09|0
1709221200000|2024-02-29 15:40:00|22.93|21.17|23.29|21.5|23.36|21.56|22.91|21.15|0
1709221500000|2024-02-29 15:45:00|23.32|21.52|22.82|21.06|23.47|21.67|22.77|21.02|0
1709221800000|2024-02-29 15:50:00|22.84|21.08|23.36|21.56|23.36|21.56|22.77|21.02|0
1709222100000|2024-02-29 15:55:00|23.34|21.54|23.11|21.33|23.43|21.62|23.09|21.31|0
1709222400000|2024-02-29 16:00:00|23.09|21.31|23.17|21.39|23.52|21.71|23.04|21.27|0
1709222700000|2024-02-29 16:05:00|23.2|21.41|23.04|21.27|23.24|21.45|22.93|21.16|0
1709223000000|2024-02-29 16:10:00|23.01|21.24|22.88|21.12|23.1|21.33|22.88|21.12|0
1709223300000|2024-02-29 16:15:00|22.92|21.16|22.86|21.1|22.97|21.2|22.83|21.08|0
1709223600000|2024-02-29 16:20:00|22.88|21.12|22.97|21.2|23.08|21.3|22.83|21.08|0
1709223900000|2024-02-29 16:25:00|22.98|21.21|23.3|21.51|23.3|21.51|22.9|21.14|0
1709224200000|2024-02-29 16:30:00|23.35|21.55|23.76|21.93|23.81|21.98|23.3|21.51|0
1709224500000|2024-02-29 16:35:00|23.74|21.91|24.73|22.83|25|23.08|23.53|21.72|0
1709224800000|2024-02-29 16:40:00|24.78|22.87|24.21|22.35|26.14|24.13|24.17|22.31|0
1709225100000|2024-02-29 16:45:00|24.19|22.33|23.86|22.03|24.4|22.53|23.84|22|0
1709225400000|2024-02-29 16:50:00|23.79|21.96|23.7|21.87|23.91|22.07|23.67|21.85|0
1709225700000|2024-02-29 16:55:00|23.67|21.85|23.6|21.79|23.81|21.98|23.54|21.73|0
1709226000000|2024-02-29 17:00:00|23.63|21.81|23.33|21.53|23.7|21.87|23.24|21.45|0
1709226300000|2024-02-29 17:05:00|23.35|21.55|23.6|21.79|23.74|21.91|23.28|21.49|0
1709226600000|2024-02-29 17:10:00|23.62|21.81|23.42|21.62|23.62|21.81|23.37|21.57|0
1709226900000|2024-02-29 17:15:00|23.39|21.59|23.32|21.53|23.51|21.7|23.28|21.49|0
1709227200000|2024-02-29 17:20:00|23.35|21.55|23.44|21.63|23.57|21.76|23.21|21.42|0
1709227500000|2024-02-29 17:25:00|23.46|21.66|23.71|21.89|23.73|21.91|23.39|21.59|0
1709227800000|2024-02-29 17:30:00|23.69|21.87|23.59|21.78|23.71|21.89|23.43|21.63|0
1709228100000|2024-02-29 17:35:00|23.58|21.77|24.36|22.48|24.7|22.8|23.5|21.69|0
1709228400000|2024-02-29 17:40:00|24.33|22.46|24.29|22.42|24.47|22.59|24.17|22.31|0
1709228700000|2024-02-29 17:45:00|24.31|22.44|24.1|22.24|24.43|22.55|23.98|22.14|0
1709229000000|2024-02-29 17:50:00|24.07|22.22|23.82|21.99|24.12|22.27|23.8|21.97|0
1709229300000|2024-02-29 17:55:00|23.8|21.97|23.84|22.01|23.89|22.05|23.8|21.97|0
1709229600000|2024-02-29 18:00:00|23.82|21.99|23.68|21.86|23.84|22.01|23.66|21.84|0
1709229900000|2024-02-29 18:05:00|23.7|21.88|24.92|23.01|24.97|23.05|23.66|21.84|0
1709230200000|2024-02-29 18:10:00|24.9|22.99|23.8|21.97|24.92|23.01|23.73|21.91|0
1709230500000|2024-02-29 18:15:00|23.82|21.99|23.84|22.01|23.98|22.14|23.78|21.95|0
1709230800000|2024-02-29 18:20:00|23.82|21.99|23.93|22.09|24.12|22.26|23.8|21.97|0
1709231100000|2024-02-29 18:25:00|23.96|22.11|23.77|21.94|23.96|22.11|23.68|21.86|0
1709231400000|2024-02-29 18:30:00|23.73|21.9|23.79|21.96|23.82|21.98|23.68|21.86|0
1709231700000|2024-02-29 18:35:00|23.82|21.98|23.77|21.94|23.86|22.02|23.68|21.86|0
1709232000000|2024-02-29 18:40:00|23.79|21.96|23.9|22.07|24|22.15|23.77|21.94|0
1709232300000|2024-02-29 18:45:00|23.89|22.06|23.9|22.06|23.97|22.13|23.79|21.96|0
1709232600000|2024-02-29 18:50:00|23.88|22.04|23.7|21.87|23.91|22.08|23.67|21.85|0
1709232900000|2024-02-29 18:55:00|23.67|21.85|23.72|21.89|23.79|21.96|23.63|21.81|0
1709233200000|2024-02-29 19:00:00|23.69|21.87|23.62|21.81|23.76|21.93|23.56|21.74|0
1709233500000|2024-02-29 19:05:00|23.65|21.83|23.71|21.89|23.88|22.04|23.62|21.81|0
1709233800000|2024-02-29 19:10:00|23.69|21.87|23.58|21.76|23.74|21.91|23.55|21.74|0
1709234100000|2024-02-29 19:15:00|23.55|21.74|23.39|21.59|23.62|21.8|23.33|21.53|0
1709234400000|2024-02-29 19:20:00|23.37|21.57|23.53|21.72|23.55|21.74|23.28|21.49|0
1709234700000|2024-02-29 19:25:00|23.51|21.7|23.8|21.97|24.03|22.18|23.51|21.7|0
1709235000000|2024-02-29 19:30:00|23.78|21.95|23.75|21.93|23.91|22.07|23.66|21.84|0
1709235300000|2024-02-29 19:35:00|23.78|21.95|23.77|21.95|23.82|21.99|23.71|21.88|0
1709235600000|2024-02-29 19:40:00|23.8|21.97|24.1|22.24|24.1|22.24|23.75|21.92|0
1709235900000|2024-02-29 19:45:00|24.07|22.22|24.02|22.18|24.3|22.43|23.96|22.11|0
1709236200000|2024-02-29 19:50:00|24.05|22.2|24.14|22.28|24.21|22.35|24|22.15|0
1709236500000|2024-02-29 19:55:00|24.16|22.3|23.77|21.94|24.16|22.3|23.77|21.94|0
1709236800000|2024-02-29 20:00:00|23.75|21.92|23.74|21.92|23.84|22|23.61|21.79|0
1709237100000|2024-02-29 20:05:00|23.77|21.94|23.63|21.81|23.79|21.96|23.63|21.81|0
1709237400000|2024-02-29 20:10:00|23.61|21.79|23.81|21.98|23.81|21.98|23.58|21.77|0
1709237700000|2024-02-29 20:15:00|23.83|22|23.6|21.79|23.83|22|23.58|21.77|0
1709238000000|2024-02-29 20:20:00|23.58|21.77|23.51|21.7|23.63|21.81|23.51|21.7|0
1709238300000|2024-02-29 20:25:00|23.53|21.72|23.4|21.6|23.56|21.75|23.38|21.58|0
1709238600000|2024-02-29 20:30:00|23.38|21.58|23.28|21.49|23.4|21.6|23.17|21.39|0
1709238900000|2024-02-29 20:35:00|23.26|21.47|23.13|21.35|23.31|21.51|23.13|21.35|0
1709239200000|2024-02-29 20:40:00|23.15|21.37|23.12|21.35|23.17|21.39|22.88|21.12|0
1709239500000|2024-02-29 20:45:00|23.1|21.33|22.81|21.06|23.1|21.33|22.66|20.92|0
1709239800000|2024-02-29 20:50:00|22.77|21.02|22.68|20.93|22.97|21.2|22.57|20.83|0
1709240100000|2024-02-29 20:55:00|22.7|20.95|23.14|21.36|23.14|21.36|22.01|20.31|0
1709240400000|2024-02-29 21:00:00|23.3|21.51|23.14|21.36|23.7|21.87|22.76|21.01|0
1709240700000|2024-02-29 21:05:00|23.16|21.38|22.89|21.13|23.38|21.58|22.89|21.13|0
1709241000000|2024-02-29 21:10:00|22.87|21.11|22.91|21.15|23.02|21.25|22.84|21.09|0
1709241300000|2024-02-29 21:15:00|22.89|21.13|22.82|21.06|22.9|21.14|22.8|21.04|0
1709241600000|2024-02-29 21:20:00|22.8|21.04|22.75|21|22.82|21.06|22.71|20.96|0
1709241900000|2024-02-29 21:25:00|22.76|21.01|22.66|20.92|22.8|21.04|22.66|20.92|0
1709242200000|2024-02-29 21:30:00|22.65|20.91|22.75|21|22.77|21.02|22.64|20.9|0
1709242500000|2024-02-29 21:35:00|22.74|20.99|22.75|21|22.77|21.02|22.7|20.96|0
1709242800000|2024-02-29 21:40:00|22.77|21.02|22.86|21.1|22.86|21.1|22.77|21.02|0
1709243100000|2024-02-29 21:45:00|22.88|21.12|22.83|21.08|22.92|21.16|22.81|21.06|0
1709243400000|2024-02-29 21:50:00|22.82|21.07|22.86|21.1|22.86|21.1|22.81|21.06|0
1709243700000|2024-02-29 21:55:00|22.83|21.08|22.84|21.09|22.94|21.18|22.83|21.08|0
1709244000000|2024-02-29 22:00:00|22.87|21.11|22.86|21.1|22.88|21.12|22.85|21.09|0
1709244300000|2024-02-29 22:05:00|22.84|21.09|22.87|21.12|22.87|21.12|22.84|21.09|0
1709244600000|2024-02-29 22:10:00|22.84|21.09|22.86|21.11|22.86|21.11|22.83|21.08|0
1709244900000|2024-02-29 22:15:00|22.85|21.1|22.87|21.11|22.87|21.11|22.85|21.1|0
1709245200000|2024-02-29 22:20:00|22.88|21.12|22.89|21.13|22.89|21.13|22.84|21.08|0
1709245800000|2024-02-29 22:30:00|22.83|21.07|22.88|21.12|22.88|21.12|22.83|21.07|0
1709246100000|2024-02-29 22:35:00|22.87|21.11|22.89|21.13|22.9|21.14|22.87|21.11|0
1709246400000|2024-02-29 22:40:00|22.88|21.12|22.76|21.01|22.88|21.12|22.76|21.01|0
1709246700000|2024-02-29 22:45:00|22.81|21.06|22.77|21.02|22.82|21.07|22.75|21|0
1709247000000|2024-02-29 22:50:00|22.78|21.03|22.76|21.01|22.81|21.05|22.76|21.01|0
1709247300000|2024-02-29 22:55:00|22.75|21|22.73|20.98|22.76|21.01|22.73|20.98|0
1709247600000|2024-02-29 23:00:00|22.76|21.01|22.58|20.85|22.82|21.06|22.55|20.82|0
1709247900000|2024-02-29 23:05:00|22.57|20.84|22.68|20.94|22.68|20.94|22.55|20.81|0
1709248200000|2024-02-29 23:10:00|22.66|20.92|22.7|20.95|22.75|21|22.64|20.89|0
1709248500000|2024-02-29 23:15:00|22.68|20.93|22.83|21.08|22.85|21.1|22.68|20.93|0
1709248800000|2024-02-29 23:20:00|22.84|21.09|23.08|21.3|23.1|21.32|22.83|21.08|0
1709249100000|2024-02-29 23:25:00|23.06|21.29|23.03|21.26|23.08|21.3|23.01|21.24|0
1709249400000|2024-02-29 23:30:00|23.01|21.24|23.21|21.42|23.28|21.49|22.96|21.2|0
1709249700000|2024-02-29 23:35:00|23.28|21.48|23.3|21.5|23.39|21.59|23.25|21.46|0
1709250000000|2024-02-29 23:40:00|23.27|21.48|23.34|21.54|23.34|21.55|23.27|21.48|0
1709250300000|2024-02-29 23:45:00|23.36|21.57|23.14|21.36|23.39|21.59|23.14|21.36|0
1709250600000|2024-02-29 23:50:00|23.09|21.32|23.13|21.36|23.16|21.38|23.07|21.29|0
1709250900000|2024-02-29 23:55:00|23.11|21.33|23.11|21.33|23.18|21.4|23.09|21.31|0
1709251200000|2024-03-01 00:00:00|23.1|21.32|22.91|21.15|23.11|21.33|22.91|21.15|0
1709251500000|2024-03-01 00:05:00|22.93|21.17|22.89|21.12|22.98|21.21|22.86|21.1|0
1709251800000|2024-03-01 00:10:00|22.86|21.1|22.86|21.1|22.9|21.13|22.84|21.08|0
1709252100000|2024-03-01 00:15:00|22.84|21.08|22.77|21.02|22.88|21.12|22.77|21.02|0
1709252400000|2024-03-01 00:20:00|22.78|21.03|22.81|21.06|22.82|21.06|22.73|20.98|0
1709252700000|2024-03-01 00:25:00|22.79|21.04|22.84|21.08|22.84|21.08|22.77|21.02|0
1709253000000|2024-03-01 00:30:00|22.82|21.07|22.86|21.1|22.88|21.12|22.79|21.04|0
1709253300000|2024-03-01 00:35:00|22.88|21.12|22.85|21.1|22.88|21.12|22.77|21.02|0
1709253600000|2024-03-01 00:40:00|22.88|21.12|22.83|21.08|22.92|21.16|22.83|21.08|0
1709253900000|2024-03-01 00:45:00|22.85|21.1|22.85|21.09|22.92|21.16|22.83|21.08|0
1709254200000|2024-03-01 00:50:00|22.81|21.05|22.72|20.97|22.81|21.05|22.65|20.91|0
1709254500000|2024-03-01 00:55:00|22.7|20.95|22.63|20.89|22.74|20.99|22.63|20.89|0
1709254800000|2024-03-01 01:00:00|22.65|20.91|22.61|20.87|22.66|20.92|22.52|20.79|0
1709255100000|2024-03-01 01:05:00|22.65|20.91|22.69|20.95|22.78|21.03|22.65|20.91|0
1709255400000|2024-03-01 01:10:00|22.67|20.93|22.67|20.92|22.71|20.97|22.6|20.86|0
1709255700000|2024-03-01 01:15:00|22.69|20.95|22.67|20.92|22.71|20.97|22.62|20.88|0
1709256000000|2024-03-01 01:20:00|22.65|20.9|22.67|20.92|22.71|20.96|22.64|20.9|0
1709256300000|2024-03-01 01:25:00|22.69|20.94|22.6|20.86|22.69|20.94|22.55|20.82|0
1709256600000|2024-03-01 01:30:00|22.62|20.88|22.49|20.76|22.62|20.88|22.49|20.76|0
1709256900000|2024-03-01 01:35:00|22.47|20.74|22.31|20.6|22.49|20.76|22.27|20.56|0
1709257200000|2024-03-01 01:40:00|22.29|20.58|23.23|21.45|23.68|21.86|22.25|20.54|0
1709257500000|2024-03-01 01:45:00|23.21|21.43|23.1|21.32|23.23|21.45|23.03|21.26|0
1709257800000|2024-03-01 01:50:00|23.08|21.3|23.01|21.24|23.1|21.32|22.99|21.22|0
1709258100000|2024-03-01 01:55:00|23.03|21.26|22.79|21.04|23.03|21.26|22.79|21.04|0
1709258400000|2024-03-01 02:00:00|22.81|21.06|22.9|21.14|22.92|21.16|22.81|21.06|0
1709258700000|2024-03-01 02:05:00|22.87|21.11|22.87|21.11|22.92|21.16|22.85|21.09|0
1709259000000|2024-03-01 02:10:00|22.9|21.13|22.85|21.09|22.92|21.15|22.81|21.05|0
1709259300000|2024-03-01 02:15:00|22.83|21.07|22.87|21.11|22.89|21.13|22.8|21.04|0
1709259600000|2024-03-01 02:20:00|22.89|21.13|22.8|21.05|22.89|21.13|22.78|21.03|0
1709259900000|2024-03-01 02:25:00|22.78|21.03|22.8|21.05|22.87|21.11|22.76|21.01|0
1709260200000|2024-03-01 02:30:00|22.78|21.03|22.84|21.09|22.84|21.09|22.76|21.01|0
1709260500000|2024-03-01 02:35:00|22.82|21.07|22.84|21.09|22.88|21.12|22.82|21.07|0
1709260800000|2024-03-01 02:40:00|22.86|21.11|22.82|21.06|22.86|21.11|22.8|21.04|0
1709261100000|2024-03-01 02:45:00|22.83|21.07|22.77|21.02|22.84|21.08|22.77|21.02|0
1709261400000|2024-03-01 02:50:00|22.8|21.04|22.69|20.94|22.8|21.04|22.64|20.9|0
1709261700000|2024-03-01 02:55:00|22.71|20.96|22.68|20.94|22.73|20.98|22.66|20.92|0
1709262000000|2024-03-01 03:00:00|22.66|20.92|22.6|20.86|22.68|20.94|22.55|20.82|0
1709262300000|2024-03-01 03:05:00|22.57|20.84|22.62|20.88|22.64|20.9|22.57|20.84|0
1709262600000|2024-03-01 03:10:00|22.64|20.9|22.61|20.88|22.64|20.9|22.57|20.84|0
1709262900000|2024-03-01 03:15:00|22.63|20.89|22.59|20.85|22.63|20.89|22.57|20.83|0
1709263200000|2024-03-01 03:20:00|22.61|20.87|22.63|20.89|22.63|20.89|22.59|20.85|0
1709263500000|2024-03-01 03:25:00|22.61|20.87|22.59|20.85|22.61|20.87|22.55|20.81|0
1709263800000|2024-03-01 03:30:00|22.61|20.87|22.63|20.89|22.64|20.9|22.61|20.87|0
1709264100000|2024-03-01 03:35:00|22.65|20.91|22.63|20.89|22.67|20.93|22.63|20.89|0
1709264400000|2024-03-01 03:40:00|22.65|20.91|22.65|20.91|22.65|20.91|22.61|20.87|0
1709264700000|2024-03-01 03:45:00|22.64|20.9|22.63|20.89|22.67|20.93|22.61|20.87|0
1709265000000|2024-03-01 03:50:00|22.65|20.91|22.63|20.89|22.67|20.93|22.6|20.87|0
1709265300000|2024-03-01 03:55:00|22.6|20.87|22.6|20.86|22.65|20.91|22.6|20.86|0
1709265600000|2024-03-01 04:00:00|22.58|20.84|22.65|20.9|22.65|20.9|22.58|20.84|0
1709265900000|2024-03-01 04:05:00|22.64|20.92|22.71|20.96|22.71|20.96|22.64|20.9|0
1709266200000|2024-03-01 04:10:00|22.69|20.94|22.69|20.94|22.75|21|22.69|20.94|0
1709266500000|2024-03-01 04:15:00|22.66|20.92|22.68|20.94|22.71|20.96|22.66|20.92|0
1709266800000|2024-03-01 04:20:00|22.7|20.95|22.73|20.98|22.73|20.98|22.68|20.94|0
1709267100000|2024-03-01 04:25:00|22.7|20.96|22.75|21|22.76|21.01|22.7|20.96|0
1709267400000|2024-03-01 04:30:00|22.73|20.98|22.75|21|22.77|21.02|22.72|20.98|0
1709267700000|2024-03-01 04:35:00|22.77|21.02|22.74|21|22.79|21.04|22.74|21|0
1709268000000|2024-03-01 04:40:00|22.77|20.99|22.79|21.03|22.81|21.05|22.74|20.99|0
1709268300000|2024-03-01 04:45:00|22.77|21.01|22.81|21.05|22.81|21.05|22.76|21.01|0
1709268600000|2024-03-01 04:50:00|22.79|21.03|22.78|21.03|22.81|21.05|22.78|21.03|0
1709268900000|2024-03-01 04:55:00|22.81|21.05|22.81|21.05|22.81|21.05|22.78|21.03|0
1709269200000|2024-03-01 05:00:00|22.83|21.07|22.8|21.05|22.83|21.07|22.78|21.03|0
1709269500000|2024-03-01 05:05:00|22.83|21.07|22.85|21.09|22.87|21.11|22.8|21.05|0
1709269800000|2024-03-01 05:10:00|22.82|21.07|22.74|20.99|22.82|21.07|22.74|20.99|0
1709270100000|2024-03-01 05:15:00|22.76|21.01|22.76|21.01|22.78|21.03|22.73|20.99|0
1709270400000|2024-03-01 05:20:00|22.73|20.99|22.78|21.02|22.78|21.02|22.69|20.94|0
1709270700000|2024-03-01 05:25:00|22.75|21|22.75|21|22.78|21.02|22.75|21|0
1709271000000|2024-03-01 05:30:00|22.77|21.02|22.8|21.04|22.84|21.08|22.77|21.02|0
1709271300000|2024-03-01 05:35:00|22.77|21.02|22.79|21.04|22.8|21.04|22.77|21.02|0
1709271600000|2024-03-01 05:40:00|22.77|21.02|22.73|20.98|22.77|21.02|22.73|20.98|0
1709271900000|2024-03-01 05:45:00|22.71|20.96|22.66|20.92|22.71|20.96|22.6|20.86|0
1709272200000|2024-03-01 05:50:00|22.64|20.9|22.66|20.92|22.66|20.92|22.62|20.88|0
1709272500000|2024-03-01 05:55:00|22.68|20.94|22.7|20.96|22.7|20.96|22.66|20.92|0
1709272800000|2024-03-01 06:00:00|22.68|20.93|22.72|20.97|22.72|20.97|22.61|20.87|0
1709273100000|2024-03-01 06:05:00|22.7|20.95|22.65|20.91|22.72|20.97|22.59|20.85|0
1709273400000|2024-03-01 06:10:00|22.67|20.92|22.59|20.85|22.67|20.92|22.57|20.83|0
1709273700000|2024-03-01 06:15:00|22.57|20.83|22.44|20.71|22.57|20.83|22.44|20.71|0
1709274000000|2024-03-01 06:20:00|22.46|20.73|22.52|20.79|22.52|20.79|22.43|20.71|0
1709274300000|2024-03-01 06:25:00|22.53|20.8|22.5|20.77|22.54|20.81|22.5|20.77|0
1709274600000|2024-03-01 06:30:00|22.52|20.79|22.58|20.85|22.6|20.87|22.52|20.79|0
1709274900000|2024-03-01 06:35:00|22.56|20.83|22.56|20.82|22.6|20.86|22.56|20.82|0
1709275200000|2024-03-01 06:40:00|22.57|20.83|22.54|20.8|22.58|20.84|22.49|20.76|0
1709275500000|2024-03-01 06:45:00|22.51|20.78|22.51|20.78|22.56|20.82|22.47|20.74|0
1709275800000|2024-03-01 06:50:00|22.54|20.8|22.56|20.82|22.58|20.84|22.53|20.8|0
1709276100000|2024-03-01 06:55:00|22.55|20.81|22.45|20.72|22.56|20.82|22.45|20.72|0
1709276400000|2024-03-01 07:00:00|22.51|20.78|22.25|20.54|22.55|20.82|22.25|20.54|0
1709276700000|2024-03-01 07:05:00|22.24|20.53|22.36|20.64|22.44|20.72|22.24|20.53|0
1709277000000|2024-03-01 07:10:00|22.34|20.62|22.36|20.64|22.4|20.68|22.31|20.6|0
1709277300000|2024-03-01 07:15:00|22.38|20.66|22.29|20.58|22.38|20.66|22.25|20.54|0
1709277600000|2024-03-01 07:20:00|22.27|20.56|22.35|20.63|22.42|20.69|22.27|20.56|0
1709277900000|2024-03-01 07:25:00|22.37|20.65|22.35|20.63|22.4|20.67|22.33|20.61|0
1709278200000|2024-03-01 07:30:00|22.37|20.65|22.31|20.59|22.39|20.67|22.24|20.53|0
1709278500000|2024-03-01 07:35:00|22.29|20.57|22.33|20.61|22.35|20.63|22.26|20.55|0
1709278800000|2024-03-01 07:40:00|22.31|20.59|22.3|20.59|22.35|20.63|22.26|20.55|0
1709279100000|2024-03-01 07:45:00|22.33|20.61|22.37|20.65|22.41|20.69|22.32|20.61|0
1709279400000|2024-03-01 07:50:00|22.36|20.64|22.37|20.65|22.43|20.71|22.35|20.63|0
1709279700000|2024-03-01 07:55:00|22.39|20.67|22.41|20.68|22.41|20.69|22.34|20.63|0
1709280000000|2024-03-01 08:00:00|22.43|20.7|22.47|20.74|22.56|20.82|22.43|20.7|0
1709280300000|2024-03-01 08:05:00|22.45|20.72|22.48|20.75|22.49|20.76|22.36|20.64|0
1709280600000|2024-03-01 08:10:00|22.49|20.76|22.6|20.86|22.6|20.86|22.47|20.74|0
1709280900000|2024-03-01 08:15:00|22.62|20.88|22.66|20.92|22.71|20.96|22.56|20.82|0
1709281200000|2024-03-01 08:20:00|22.69|20.94|22.68|20.94|22.73|20.98|22.6|20.86|0
1709281500000|2024-03-01 08:25:00|22.71|20.96|22.68|20.94|22.77|21.02|22.66|20.92|0
1709281800000|2024-03-01 08:30:00|22.7|20.96|22.79|21.04|22.81|21.06|22.64|20.9|0
1709282100000|2024-03-01 08:35:00|22.8|21.05|22.2|20.49|23.12|21.34|22.18|20.47|0
1709282400000|2024-03-01 08:40:00|22.24|20.53|22.31|20.59|22.35|20.63|22.18|20.47|0
1709282700000|2024-03-01 08:45:00|22.29|20.57|22.42|20.69|22.46|20.73|22.26|20.55|0
1709283000000|2024-03-01 08:50:00|22.39|20.67|22.41|20.69|22.5|20.77|22.39|20.67|0
1709283300000|2024-03-01 08:55:00|22.4|20.68|22.39|20.67|22.46|20.73|22.35|20.63|0
1709283600000|2024-03-01 09:00:00|22.41|20.69|22.37|20.65|22.42|20.7|22.26|20.55|0
1709283900000|2024-03-01 09:05:00|22.35|20.63|22.24|20.53|22.48|20.75|22.24|20.53|0
1709284200000|2024-03-01 09:10:00|22.21|20.51|22.21|20.5|22.37|20.65|22.17|20.47|0
1709284500000|2024-03-01 09:15:00|22.19|20.49|22.1|20.4|22.21|20.5|22.1|20.4|0
1709284800000|2024-03-01 09:20:00|22.09|20.39|22.04|20.34|22.09|20.39|21.97|20.28|0
1709285100000|2024-03-01 09:25:00|22.06|20.36|22.08|20.38|22.1|20.4|22.04|20.34|0
1709285400000|2024-03-01 09:30:00|22.1|20.4|22.27|20.56|22.4|20.68|22.1|20.4|0
1709285700000|2024-03-01 09:35:00|22.25|20.54|22.16|20.46|22.25|20.54|22.12|20.42|0
1709286000000|2024-03-01 09:40:00|22.14|20.44|22.16|20.46|22.16|20.46|22.1|20.4|0
1709286300000|2024-03-01 09:45:00|22.18|20.48|22.18|20.48|22.25|20.54|22.14|20.44|0
1709286600000|2024-03-01 09:50:00|22.2|20.5|22.2|20.5|22.23|20.52|22.14|20.44|0
1709286900000|2024-03-01 09:55:00|22.22|20.52|22.33|20.61|22.33|20.61|22.22|20.52|0
1709287200000|2024-03-01 10:00:00|22.35|20.63|22.5|20.77|22.59|20.85|22.34|20.62|0
1709287500000|2024-03-01 10:05:00|22.53|20.79|22.46|20.73|22.55|20.81|22.39|20.67|0
1709287800000|2024-03-01 10:10:00|22.48|20.75|22.96|21.2|22.99|21.22|22.48|20.75|0
1709288100000|2024-03-01 10:15:00|22.94|21.18|23.62|21.8|23.66|21.84|22.92|21.16|0
1709288400000|2024-03-01 10:20:00|23.59|21.78|23.96|22.12|23.96|22.12|23.55|21.74|0
1709288700000|2024-03-01 10:25:00|23.98|22.14|23.2|21.42|24.73|22.82|23.11|21.33|0
1709289000000|2024-03-01 10:30:00|23.23|21.44|22.86|21.1|23.23|21.44|22.86|21.1|0
1709289300000|2024-03-01 10:35:00|22.84|21.08|22.73|20.98|22.93|21.17|22.6|20.86|0
1709289600000|2024-03-01 10:40:00|22.72|20.97|22.76|21.01|22.88|21.12|22.68|20.94|0
1709289900000|2024-03-01 10:45:00|22.77|21.02|23.1|21.32|23.17|21.39|22.75|21|0
1709290200000|2024-03-01 10:50:00|23.06|21.28|23.28|21.49|23.37|21.57|23.06|21.28|0
1709290500000|2024-03-01 10:55:00|23.26|21.47|23.08|21.3|23.35|21.55|23.05|21.28|0
1709290800000|2024-03-01 11:00:00|23.1|21.32|22.93|21.17|23.12|21.34|22.87|21.11|0
1709291100000|2024-03-01 11:05:00|22.92|21.15|23.01|21.24|23.01|21.24|22.85|21.09|0
1709291400000|2024-03-01 11:10:00|22.98|21.22|22.8|21.05|23.03|21.26|22.8|21.05|0
1709291700000|2024-03-01 11:15:00|22.78|21.03|22.69|20.95|22.8|21.05|22.67|20.93|0
1709292000000|2024-03-01 11:20:00|22.67|20.93|22.73|20.99|22.8|21.05|22.67|20.93|0
1709292300000|2024-03-01 11:25:00|22.71|20.97|22.71|20.96|22.78|21.03|22.69|20.94|0
1709292600000|2024-03-01 11:30:00|22.69|20.94|22.71|20.96|22.78|21.03|22.67|20.92|0
1709292900000|2024-03-01 11:35:00|22.69|20.94|22.8|21.04|22.84|21.08|22.69|20.94|0
1709293200000|2024-03-01 11:40:00|22.77|21.02|22.64|20.9|22.77|21.02|22.58|20.84|0
1709293500000|2024-03-01 11:45:00|22.66|20.92|22.6|20.86|22.66|20.92|22.51|20.78|0
1709293800000|2024-03-01 11:50:00|22.58|20.85|22.64|20.9|22.66|20.92|22.55|20.82|0
1709294100000|2024-03-01 11:55:00|22.62|20.88|22.55|20.81|22.63|20.89|22.55|20.81|0
1709294400000|2024-03-01 12:00:00|22.53|20.79|22.57|20.83|22.61|20.87|22.46|20.73|0
1709294700000|2024-03-01 12:05:00|22.59|20.85|22.68|20.93|22.7|20.95|22.5|20.77|0
1709295000000|2024-03-01 12:10:00|22.67|20.92|22.63|20.89|22.7|20.95|22.61|20.87|0
1709295300000|2024-03-01 12:15:00|22.61|20.87|22.65|20.91|22.68|20.93|22.52|20.79|0
1709295600000|2024-03-01 12:20:00|22.63|20.89|22.78|21.03|22.81|21.05|22.56|20.83|0
1709295900000|2024-03-01 12:25:00|22.76|21.01|22.74|20.99|22.78|21.03|22.65|20.91|0
1709296200000|2024-03-01 12:30:00|22.76|21.01|22.69|20.95|22.81|21.05|22.67|20.93|0
1709296500000|2024-03-01 12:35:00|22.67|20.93|22.48|20.75|22.69|20.95|22.47|20.74|0
1709296800000|2024-03-01 12:40:00|22.45|20.72|22.51|20.78|22.51|20.78|22.45|20.72|0
1709297100000|2024-03-01 12:45:00|22.54|20.8|22.38|20.66|22.54|20.8|22.36|20.64|0
1709297400000|2024-03-01 12:50:00|22.4|20.68|22.25|20.54|22.4|20.68|22.23|20.52|0
1709297700000|2024-03-01 12:55:00|22.23|20.52|22.4|20.68|22.4|20.68|22.23|20.52|0
1709298000000|2024-03-01 13:00:00|22.42|20.7|22.31|20.6|22.44|20.72|22.31|20.6|0
1709298300000|2024-03-01 13:05:00|22.33|20.62|22.16|20.45|22.33|20.62|22.12|20.41|0
1709298600000|2024-03-01 13:10:00|22.18|20.47|22.11|20.41|22.22|20.51|22.11|20.41|0
1709298900000|2024-03-01 13:15:00|22.14|20.43|22.47|20.74|22.67|20.93|22.07|20.37|0
1709299200000|2024-03-01 13:20:00|22.49|20.76|22.75|21|22.77|21.02|22.49|20.76|0
1709299500000|2024-03-01 13:25:00|22.71|20.96|22.51|20.78|22.73|20.98|22.51|20.78|0
1709299800000|2024-03-01 13:30:00|22.46|20.74|22.59|20.86|22.62|20.88|22.42|20.69|0
1709300100000|2024-03-01 13:35:00|22.57|20.84|22.76|21.01|22.99|21.22|22.57|20.83|0
1709300400000|2024-03-01 13:40:00|22.77|21.02|22.88|21.12|22.99|21.22|22.66|20.91|0
1709300700000|2024-03-01 13:45:00|22.86|21.1|22.5|20.77|22.9|21.14|22.5|20.77|0
1709301000000|2024-03-01 13:50:00|22.52|20.79|22.81|21.05|22.81|21.05|22.5|20.77|0
1709301300000|2024-03-01 13:55:00|22.83|21.07|22.7|20.95|22.87|21.11|22.7|20.95|0
1709301600000|2024-03-01 14:00:00|22.72|20.97|22.74|20.99|22.81|21.05|22.7|20.95|0
1709301900000|2024-03-01 14:05:00|22.72|20.97|22.85|21.09|22.87|21.11|22.69|20.95|0
1709302200000|2024-03-01 14:10:00|22.8|21.05|22.53|20.79|22.83|21.07|22.51|20.77|0
1709302500000|2024-03-01 14:15:00|22.51|20.77|22.42|20.69|22.53|20.79|22.35|20.63|0
1709302800000|2024-03-01 14:20:00|22.44|20.71|22.31|20.59|22.46|20.73|22.28|20.57|0
1709303100000|2024-03-01 14:25:00|22.35|20.63|22.2|20.49|22.39|20.67|22.17|20.47|0
1709303400000|2024-03-01 14:30:00|22.17|20.47|21.88|20.2|22.22|20.51|21.77|20.1|0
1709303700000|2024-03-01 14:35:00|21.86|20.18|21.9|20.22|22.38|20.66|21.84|20.16|0
1709304000000|2024-03-01 14:40:00|21.92|20.24|21.94|20.26|22.27|20.56|21.84|20.16|0
1709304300000|2024-03-01 14:45:00|21.9|20.22|22.01|20.31|22.22|20.51|21.81|20.14|0
1709304600000|2024-03-01 14:50:00|22.03|20.33|22.22|20.51|22.22|20.51|21.96|20.27|0
1709304900000|2024-03-01 14:55:00|22.2|20.49|21.92|20.23|22.31|20.59|21.9|20.21|0
1709305200000|2024-03-01 15:00:00|21.48|19.83|22.18|20.47|22.22|20.51|21.1|19.48|0
1709305500000|2024-03-01 15:05:00|22.05|20.35|21.34|19.7|22.07|20.37|21.3|19.66|0
1709305800000|2024-03-01 15:10:00|21.3|19.66|21.19|19.56|21.36|19.72|21.09|19.47|0
1709306100000|2024-03-01 15:15:00|21.17|19.54|22.85|21.1|22.85|21.1|20.97|19.35|0
1709306400000|2024-03-01 15:20:00|22.83|21.08|22.69|20.94|22.9|21.14|22.57|20.84|0
1709306700000|2024-03-01 15:25:00|22.66|20.91|22.35|20.63|22.68|20.93|22.33|20.61|0
1709307000000|2024-03-01 15:30:00|22.27|20.56|22.79|21.03|22.87|21.11|22.27|20.56|0
1709307300000|2024-03-01 15:35:00|22.78|21.05|22.85|21.09|22.89|21.13|22.59|20.85|0
1709307600000|2024-03-01 15:40:00|22.83|21.07|22.48|20.75|22.89|21.13|22.41|20.69|0
1709307900000|2024-03-01 15:45:00|22.5|20.77|22.37|20.65|22.5|20.77|22.18|20.47|0
1709308200000|2024-03-01 15:50:00|22.35|20.63|22.15|20.45|22.37|20.65|22.13|20.43|0
1709308500000|2024-03-01 15:55:00|22.2|20.49|22.12|20.42|22.43|20.71|21.81|20.13|0
1709308800000|2024-03-01 16:00:00|22.08|20.38|21.78|20.11|22.14|20.44|21.74|20.07|0
1709309100000|2024-03-01 16:05:00|21.76|20.09|21.7|20.03|21.86|20.18|21.53|19.87|0
1709309400000|2024-03-01 16:10:00|21.72|20.05|21.97|20.28|21.99|20.3|21.57|19.91|0
1709309700000|2024-03-01 16:15:00|21.99|20.3|21.76|20.08|21.99|20.3|21.71|20.04|0
1709310000000|2024-03-01 16:20:00|21.78|20.1|21.77|20.09|21.8|20.12|21.57|19.91|0
1709310300000|2024-03-01 16:25:00|21.75|20.08|21.96|20.27|22.03|20.33|21.75|20.08|0
1709310600000|2024-03-01 16:30:00|21.92|20.24|22.2|20.49|22.26|20.55|21.92|20.24|0
1709310900000|2024-03-01 16:35:00|22.17|20.47|21.94|20.25|22.47|20.75|21.94|20.25|0
1709311200000|2024-03-01 16:40:00|21.92|20.23|21.9|20.21|21.96|20.27|21.79|20.12|0
1709311500000|2024-03-01 16:45:00|21.85|20.17|21.46|19.81|22.22|20.51|21.44|19.79|0
1709311800000|2024-03-01 16:50:00|21.44|19.79|21.42|19.77|21.52|19.87|21.38|19.73|0
1709312100000|2024-03-01 16:55:00|21.44|19.79|21.48|19.83|21.56|19.9|21.35|19.71|0
1709312400000|2024-03-01 17:00:00|21.5|19.85|21.66|20|21.71|20.04|21.5|19.85|0
1709312700000|2024-03-01 17:05:00|21.64|19.98|21.75|20.07|21.83|20.15|21.56|19.9|0
1709313000000|2024-03-01 17:10:00|21.73|20.05|21.35|19.71|21.73|20.05|21.33|19.69|0
1709313300000|2024-03-01 17:15:00|21.37|19.73|21.29|19.65|21.43|19.78|21.23|19.59|0
1709313600000|2024-03-01 17:20:00|21.27|19.63|21.1|19.48|21.27|19.63|21.04|19.42|0
1709313900000|2024-03-01 17:25:00|21.12|19.5|21.16|19.53|21.16|19.53|20.98|19.36|0
1709314200000|2024-03-01 17:30:00|21.14|19.51|21.3|19.66|21.48|19.83|21.07|19.45|0
1709314500000|2024-03-01 17:35:00|21.34|19.7|21.3|19.66|21.38|19.74|21.13|19.51|0
1709314800000|2024-03-01 17:40:00|21.32|19.68|21.29|19.66|21.42|19.77|21.25|19.62|0
1709315100000|2024-03-01 17:45:00|21.27|19.64|21.15|19.52|21.44|19.79|21.13|19.5|0
1709315400000|2024-03-01 17:50:00|21.13|19.5|21.05|19.43|21.19|19.56|21.03|19.41|0
1709315700000|2024-03-01 17:55:00|21.03|19.41|21.19|19.56|21.21|19.58|20.99|19.37|0
1709316000000|2024-03-01 18:00:00|21.17|19.54|21.15|19.52|21.29|19.65|21.11|19.48|0
1709316300000|2024-03-01 18:05:00|21.19|19.56|21.08|19.46|21.21|19.58|20.96|19.35|0
1709316600000|2024-03-01 18:10:00|21.06|19.44|21.12|19.5|21.12|19.5|20.94|19.33|0
1709316900000|2024-03-01 18:15:00|21.1|19.48|21.16|19.54|21.2|19.57|20.98|19.37|0
1709317200000|2024-03-01 18:20:00|21.18|19.55|21.04|19.42|21.2|19.57|20.96|19.35|0
1709317500000|2024-03-01 18:25:00|20.98|19.36|20.92|19.31|21.04|19.42|20.84|19.23|0
1709317800000|2024-03-01 18:30:00|20.9|19.29|20.87|19.27|21.02|19.4|20.87|19.27|0
1709318100000|2024-03-01 18:35:00|20.89|19.29|20.91|19.31|21|19.38|20.87|19.27|0
1709318400000|2024-03-01 18:40:00|20.89|19.29|20.99|19.37|20.99|19.37|20.65|19.06|0
1709318700000|2024-03-01 18:45:00|20.97|19.36|21.05|19.43|21.09|19.47|20.87|19.26|0
1709319000000|2024-03-01 18:50:00|21.07|19.45|20.99|19.37|21.12|19.5|20.99|19.37|0
1709319300000|2024-03-01 18:55:00|21.01|19.39|20.78|19.19|21.01|19.39|20.74|19.15|0
1709319600000|2024-03-01 19:00:00|20.76|19.17|20.52|18.94|20.76|19.17|20.48|18.91|0
1709319900000|2024-03-01 19:05:00|20.78|19.18|21.29|19.66|21.4|19.75|20.78|19.18|0
1709320200000|2024-03-01 19:10:00|21.33|19.69|21.21|19.58|21.33|19.69|21.11|19.49|0
1709320500000|2024-03-01 19:15:00|21.19|19.56|21.31|19.67|21.37|19.73|21.07|19.45|0
1709320800000|2024-03-01 19:20:00|21.29|19.65|21.27|19.63|21.53|19.88|21.15|19.52|0
1709321100000|2024-03-01 19:25:00|21.29|19.65|21.05|19.43|21.31|19.67|21.05|19.43|0
1709321400000|2024-03-01 19:30:00|21.01|19.39|21.31|19.67|21.41|19.76|20.97|19.35|0
1709321700000|2024-03-01 19:35:00|21.29|19.65|21.39|19.74|21.48|19.83|21.2|19.57|0
1709322000000|2024-03-01 19:40:00|21.41|19.76|21.4|19.75|21.51|19.85|21.33|19.69|0
1709322300000|2024-03-01 19:45:00|21.39|19.74|21.28|19.65|21.41|19.76|21.26|19.63|0
1709322600000|2024-03-01 19:50:00|21.3|19.66|21.18|19.55|21.3|19.66|21.12|19.5|0
1709322900000|2024-03-01 19:55:00|21.16|19.53|21.1|19.48|21.16|19.53|21.04|19.42|0
1709323200000|2024-03-01 20:00:00|21.12|19.49|21.4|19.75|21.46|19.81|21.12|19.49|0
1709323500000|2024-03-01 20:05:00|21.38|19.74|21.46|19.81|21.67|20|21.26|19.62|0
1709323800000|2024-03-01 20:10:00|21.48|19.83|21.5|19.85|21.71|20.04|21.46|19.81|0
1709324100000|2024-03-01 20:15:00|21.52|19.87|21.44|19.79|21.66|20|21.42|19.77|0
1709324400000|2024-03-01 20:20:00|21.42|19.77|21.5|19.84|21.5|19.84|21.25|19.62|0
1709324700000|2024-03-01 20:25:00|21.44|19.79|21.27|19.64|21.46|19.81|21.21|19.58|0
1709325000000|2024-03-01 20:30:00|21.25|19.62|21.31|19.67|21.43|19.79|21.17|19.54|0
1709325300000|2024-03-01 20:35:00|21.33|19.69|21.15|19.53|21.41|19.77|21.09|19.47|0
1709325600000|2024-03-01 20:40:00|21.13|19.51|21.09|19.47|21.23|19.6|21.07|19.45|0
1709325900000|2024-03-01 20:45:00|21.11|19.49|20.98|19.37|21.15|19.52|20.93|19.32|0
1709326200000|2024-03-01 20:50:00|20.99|19.46|21.01|19.39|21.25|19.62|20.97|19.35|0
1709326500000|2024-03-01 20:55:00|20.97|19.35|21.07|19.45|21.11|19.48|20.85|19.24|0
1709326800000|2024-03-01 21:00:00|21.19|19.56|21.31|19.67|21.33|19.69|21.13|19.5|0
1709327100000|2024-03-01 21:05:00|21.33|19.69|21.33|19.69|21.37|19.73|21.29|19.65|0
1709327400000|2024-03-01 21:10:00|21.31|19.67|21.39|19.74|21.41|19.76|21.31|19.67|0
1709515500000|2024-03-04 01:25:00|20.92|19.31|20.89|19.29|20.96|19.34|20.89|19.29|0
1709515800000|2024-03-04 01:30:00|20.91|19.31|20.93|19.32|20.97|19.36|20.91|19.3|0
1709516100000|2024-03-04 01:35:00|20.91|19.3|20.89|19.28|20.91|19.3|20.83|19.23|0
1709516400000|2024-03-04 01:40:00|20.87|19.27|20.93|19.32|20.93|19.32|20.87|19.27|0
1709516700000|2024-03-04 01:45:00|20.95|19.34|20.87|19.26|20.95|19.34|20.87|19.26|0
1709517000000|2024-03-04 01:50:00|20.89|19.28|20.97|19.36|20.99|19.37|20.87|19.26|0
1709517300000|2024-03-04 01:55:00|20.95|19.34|20.93|19.32|20.99|19.37|20.91|19.3|0
1709517600000|2024-03-04 02:00:00|20.94|19.33|20.82|19.22|20.94|19.33|20.46|18.88|0
1709517900000|2024-03-04 02:05:00|20.61|19.02|20.7|19.11|20.7|19.11|20.61|19.02|0
1709518200000|2024-03-04 02:10:00|20.72|19.13|20.7|19.11|20.72|19.13|20.68|19.09|0
1709518500000|2024-03-04 02:15:00|20.72|19.13|20.62|19.04|20.72|19.13|20.6|19.02|0
1709518800000|2024-03-04 02:20:00|20.63|19.03|20.6|19.02|20.64|19.05|20.58|19|0
1709519100000|2024-03-04 02:25:00|20.62|19.03|20.6|19.01|20.62|19.03|20.58|19|0
1709519400000|2024-03-04 02:30:00|20.59|19|20.6|19.01|20.62|19.03|20.56|18.98|0
1709519700000|2024-03-04 02:35:00|20.58|18.99|20.6|19.01|20.6|19.01|20.58|18.99|0
1709520000000|2024-03-04 02:40:00|20.58|18.99|20.56|18.97|20.6|19.01|20.54|18.96|0
1709520300000|2024-03-04 02:45:00|20.55|18.96|20.51|18.94|20.55|18.97|20.51|18.93|0
1709520600000|2024-03-04 02:50:00|20.53|18.95|20.57|18.99|20.57|18.99|20.51|18.94|0
1709520900000|2024-03-04 02:55:00|20.59|19.01|20.57|18.99|20.59|19.01|20.55|18.97|0
1709521200000|2024-03-04 03:00:00|20.59|19.01|20.59|19.01|20.59|19.01|20.57|18.99|0
1709521500000|2024-03-04 03:05:00|20.61|19.02|20.63|19.04|20.65|19.06|20.61|19.02|0
1709521800000|2024-03-04 03:10:00|20.65|19.06|20.65|19.06|20.65|19.06|20.63|19.04|0
1709522100000|2024-03-04 03:15:00|20.63|19.04|20.63|19.04|20.63|19.04|20.61|19.02|0
1709522400000|2024-03-04 03:20:00|20.65|19.06|20.62|19.04|20.65|19.06|20.62|19.03|0
1709522700000|2024-03-04 03:25:00|20.64|19.06|20.62|19.04|20.66|19.07|20.62|19.04|0
1709523000000|2024-03-04 03:30:00|20.63|19.05|20.64|19.05|20.66|19.07|20.62|19.04|0
1709523300000|2024-03-04 03:35:00|20.65|19.06|20.66|19.07|20.66|19.07|20.64|19.05|0
1709523600000|2024-03-04 03:40:00|20.67|19.08|20.64|19.05|20.7|19.11|20.64|19.05|0
1709523900000|2024-03-04 03:45:00|20.66|19.07|20.64|19.05|20.66|19.07|20.64|19.05|0
1709524200000|2024-03-04 03:50:00|20.62|19.03|20.62|19.03|20.66|19.07|20.62|19.03|0
1709524500000|2024-03-04 03:55:00|20.64|19.05|20.64|19.05|20.68|19.09|20.62|19.03|0
1709524800000|2024-03-04 04:00:00|20.63|19.03|20.59|19.01|20.63|19.05|20.59|19.01|0
1709525100000|2024-03-04 04:05:00|20.57|18.99|20.57|18.99|20.59|19.01|20.55|18.97|0
1709525400000|2024-03-04 04:10:00|20.58|19|20.57|18.99|20.59|19.01|20.57|18.99|0
1709525700000|2024-03-04 04:15:00|20.58|19|20.59|19.01|20.63|19.04|20.57|18.99|0
1709526000000|2024-03-04 04:20:00|20.61|19.02|20.57|18.99|20.61|19.02|20.57|18.99|0
1709526300000|2024-03-04 04:25:00|20.55|18.97|20.61|19.02|20.61|19.02|20.55|18.97|0
1709526600000|2024-03-04 04:30:00|20.62|19.03|20.61|19.02|20.62|19.03|20.59|19|0
1709526900000|2024-03-04 04:35:00|20.59|19|20.6|19.02|20.63|19.04|20.59|19|0
1709527200000|2024-03-04 04:40:00|20.58|19|20.62|19.04|20.62|19.04|20.58|19|0
1709527500000|2024-03-04 04:45:00|20.64|19.06|20.68|19.09|20.7|19.11|20.64|19.06|0
1709527800000|2024-03-04 04:50:00|20.69|19.1|20.64|19.05|20.7|19.11|20.64|19.05|0
1709528100000|2024-03-04 04:55:00|20.63|19.04|20.64|19.05|20.64|19.05|20.63|19.04|0
1709528400000|2024-03-04 05:00:00|20.62|19.03|20.62|19.03|20.64|19.05|20.62|19.03|0
1709528700000|2024-03-04 05:05:00|20.64|19.05|20.62|19.03|20.66|19.07|20.62|19.03|0
1709529000000|2024-03-04 05:10:00|20.63|19.04|20.64|19.05|20.64|19.05|20.62|19.03|0
1709529300000|2024-03-04 05:15:00|20.65|19.06|20.63|19.05|20.66|19.07|20.63|19.05|0
1709529600000|2024-03-04 05:20:00|20.64|19.06|20.63|19.05|20.65|19.07|20.6|19.02|0
1709529900000|2024-03-04 05:25:00|20.61|19.03|20.65|19.06|20.65|19.06|20.61|19.03|0
1709530200000|2024-03-04 05:30:00|20.67|19.08|20.65|19.06|20.67|19.08|20.63|19.04|0
1709530500000|2024-03-04 05:35:00|20.66|19.07|20.69|19.1|20.71|19.12|20.66|19.07|0
1709530800000|2024-03-04 05:40:00|20.71|19.12|20.69|19.1|20.71|19.12|20.67|19.08|0
1709531400000|2024-03-04 05:50:00|20.71|19.11|20.67|19.08|20.71|19.11|20.65|19.06|0
1709531700000|2024-03-04 05:55:00|20.66|19.06|20.7|19.11|20.7|19.11|20.64|19.06|0
1709532000000|2024-03-04 06:00:00|20.72|19.13|20.7|19.11|20.72|19.13|20.68|19.09|0
1709532300000|2024-03-04 06:05:00|20.71|19.12|20.72|19.13|20.74|19.15|20.7|19.11|0
1709532600000|2024-03-04 06:10:00|20.74|19.15|20.64|19.05|20.74|19.15|20.64|19.05|0
1709532900000|2024-03-04 06:15:00|20.65|19.06|20.62|19.03|20.66|19.07|20.62|19.03|0
1709533200000|2024-03-04 06:20:00|20.64|19.05|20.66|19.07|20.66|19.07|20.64|19.05|0
1709533500000|2024-03-04 06:25:00|20.67|19.08|20.68|19.09|20.68|19.09|20.66|19.07|0
1709533800000|2024-03-04 06:30:00|20.7|19.1|20.61|19.03|20.7|19.1|20.61|19.03|0
1709534100000|2024-03-04 06:35:00|20.63|19.05|20.63|19.05|20.65|19.06|20.57|18.99|0
1709534400000|2024-03-04 06:40:00|20.65|19.06|20.65|19.06|20.65|19.06|20.63|19.04|0
1709534700000|2024-03-04 06:45:00|20.67|19.08|20.67|19.08|20.69|19.1|20.63|19.04|0
1709535000000|2024-03-04 06:50:00|20.69|19.1|20.59|19.01|20.69|19.1|20.59|19.01|0
1709535300000|2024-03-04 06:55:00|20.61|19.02|20.61|19.02|20.65|19.06|20.59|19.01|0
1709535600000|2024-03-04 07:00:00|20.63|19.04|20.63|19.04|20.67|19.08|20.59|19|0
1709535900000|2024-03-04 07:05:00|20.59|19|20.53|18.95|20.6|19.01|20.49|18.91|0
1709536200000|2024-03-04 07:10:00|20.51|18.93|20.56|18.98|20.57|18.98|20.51|18.93|0
1709536500000|2024-03-04 07:15:00|20.58|19|20.64|19.05|20.64|19.06|20.56|18.98|0
1709536800000|2024-03-04 07:20:00|20.62|19.04|20.64|19.05|20.65|19.06|20.6|19.02|0
1709537100000|2024-03-04 07:25:00|20.65|19.06|20.62|19.03|20.7|19.11|20.62|19.03|0
1709537400000|2024-03-04 07:30:00|20.61|19.02|20.58|19|20.64|19.05|20.58|19|0
1709537700000|2024-03-04 07:35:00|20.59|19.01|20.6|19.01|20.66|19.07|20.58|18.99|0
1709538000000|2024-03-04 07:40:00|20.62|19.03|20.58|18.99|20.62|19.03|20.56|18.98|0
1709538300000|2024-03-04 07:45:00|21|19.39|20.96|19.35|21.02|19.4|20.96|19.35|0
1709538600000|2024-03-04 07:50:00|20.98|19.37|20.95|19.34|21|19.39|20.94|19.33|0
1709538900000|2024-03-04 07:55:00|20.96|19.35|20.94|19.33|20.96|19.35|20.9|19.29|0
1709539200000|2024-03-04 08:00:00|20.9|19.29|20.98|19.37|21|19.38|20.88|19.27|0
1709539500000|2024-03-04 08:05:00|20.96|19.35|20.84|19.23|20.98|19.37|20.84|19.23|0
1709539800000|2024-03-04 08:10:00|20.86|19.25|20.85|19.24|20.9|19.29|20.78|19.18|0
1709540100000|2024-03-04 08:15:00|20.84|19.23|20.85|19.25|20.94|19.33|20.77|19.18|0
1709540400000|2024-03-04 08:20:00|20.84|19.24|20.89|19.29|20.89|19.29|20.79|19.19|0
1709540700000|2024-03-04 08:25:00|20.91|19.3|20.91|19.3|20.91|19.3|20.79|19.19|0
1709541000000|2024-03-04 08:30:00|20.89|19.28|20.91|19.3|20.97|19.36|20.87|19.27|0
1709541300000|2024-03-04 08:35:00|20.93|19.32|20.95|19.34|20.99|19.38|20.89|19.28|0
1709541600000|2024-03-04 08:40:00|20.97|19.36|20.91|19.3|20.97|19.36|20.87|19.26|0
1709541900000|2024-03-04 08:45:00|20.89|19.28|20.91|19.3|20.93|19.32|20.85|19.24|0
1709542200000|2024-03-04 08:50:00|20.89|19.28|20.89|19.28|20.91|19.3|20.85|19.24|0
1709542500000|2024-03-04 08:55:00|20.85|19.24|20.82|19.22|20.9|19.3|20.82|19.22|0
1709542800000|2024-03-04 09:00:00|20.84|19.24|20.78|19.18|20.84|19.24|20.78|19.18|0
1709543100000|2024-03-04 09:05:00|20.8|19.2|20.76|19.16|20.82|19.22|20.68|19.09|0
1709543400000|2024-03-04 09:10:00|20.78|19.18|20.78|19.18|20.86|19.26|20.72|19.13|0
1709543700000|2024-03-04 09:15:00|20.77|19.17|20.78|19.18|20.84|19.24|20.76|19.16|0
1709544000000|2024-03-04 09:20:00|20.76|19.16|20.8|19.2|20.86|19.25|20.76|19.16|0
1709544300000|2024-03-04 09:25:00|20.81|19.21|20.9|19.29|20.92|19.31|20.8|19.2|0
1709544600000|2024-03-04 09:30:00|20.88|19.27|20.98|19.36|21.04|19.42|20.86|19.25|0
1709544900000|2024-03-04 09:35:00|20.96|19.34|20.95|19.34|21|19.38|20.93|19.32|0
1709545200000|2024-03-04 09:40:00|20.94|19.33|20.95|19.34|20.97|19.36|20.94|19.33|0
1709545500000|2024-03-04 09:45:00|20.97|19.36|20.95|19.34|20.99|19.38|20.93|19.32|0
1709545800000|2024-03-04 09:50:00|20.94|19.33|20.97|19.36|20.97|19.36|20.94|19.33|0
1709546100000|2024-03-04 09:55:00|20.99|19.38|21.07|19.45|21.09|19.47|20.99|19.38|0
1709546400000|2024-03-04 10:00:00|21.09|19.47|21.15|19.52|21.17|19.54|21.09|19.47|0
1709546700000|2024-03-04 10:05:00|21.13|19.5|21.09|19.47|21.13|19.5|21.07|19.45|0
1709547000000|2024-03-04 10:10:00|21.11|19.48|21.13|19.5|21.16|19.53|21.07|19.45|0
1709547300000|2024-03-04 10:15:00|21.11|19.48|21.11|19.48|21.13|19.5|21.04|19.43|0
1709547600000|2024-03-04 10:20:00|21.13|19.5|21.06|19.44|21.19|19.56|21.04|19.42|0
1709547900000|2024-03-04 10:25:00|21.07|19.45|21.1|19.48|21.12|19.5|21.04|19.42|0
1709548200000|2024-03-04 10:30:00|21.08|19.46|20.96|19.35|21.08|19.46|20.96|19.35|0
1709548500000|2024-03-04 10:35:00|20.98|19.37|21.02|19.4|21.06|19.44|20.94|19.33|0
1709548800000|2024-03-04 10:40:00|21|19.38|21|19.38|21.02|19.4|20.96|19.35|0
1709549100000|2024-03-04 10:45:00|21.02|19.4|21.04|19.42|21.06|19.44|21|19.38|0
1709549400000|2024-03-04 10:50:00|21.02|19.4|21.06|19.44|21.1|19.47|21.02|19.4|0
1709549700000|2024-03-04 10:55:00|21.05|19.45|21.07|19.45|21.08|19.45|21.01|19.4|0
1709550000000|2024-03-04 11:00:00|21.09|19.47|21.11|19.49|21.11|19.49|21.03|19.42|0
1709550300000|2024-03-04 11:05:00|21.09|19.47|21.36|19.71|21.44|19.79|21.09|19.47|0
1709550600000|2024-03-04 11:10:00|21.34|19.7|21.29|19.66|21.42|19.77|21.25|19.62|0
1709550900000|2024-03-04 11:15:00|21.34|19.69|21.29|19.66|21.4|19.75|21.27|19.64|0
1709551200000|2024-03-04 11:20:00|21.31|19.65|21.27|19.63|21.31|19.67|21.23|19.6|0
1709551500000|2024-03-04 11:25:00|21.28|19.64|21.21|19.58|21.29|19.65|21.19|19.56|0
1709551800000|2024-03-04 11:30:00|21.19|19.56|21.15|19.52|21.19|19.56|20.89|19.28|0
1709552100000|2024-03-04 11:35:00|21.13|19.5|21.17|19.54|21.19|19.56|21.13|19.5|0
1709552400000|2024-03-04 11:40:00|21.15|19.52|21.12|19.5|21.19|19.56|21.12|19.5|0
1709552700000|2024-03-04 11:45:00|21.1|19.48|21.04|19.42|21.12|19.5|21.04|19.42|0
1709553000000|2024-03-04 11:50:00|21.05|19.43|21.1|19.48|21.1|19.48|21.05|19.43|0
1709553300000|2024-03-04 11:55:00|21.08|19.46|21.02|19.4|21.08|19.46|21|19.38|0
1709553600000|2024-03-04 12:00:00|21|19.38|21|19.38|21.12|19.49|21|19.38|0
1709553900000|2024-03-04 12:05:00|21.02|19.4|21.06|19.44|21.06|19.44|21|19.38|0
1709554200000|2024-03-04 12:10:00|21.05|19.43|20.97|19.36|21.06|19.44|20.97|19.36|0
1709554500000|2024-03-04 12:15:00|20.98|19.37|20.97|19.36|21.03|19.42|20.93|19.32|0
1709554800000|2024-03-04 12:20:00|20.99|19.38|21.01|19.4|21.03|19.41|20.97|19.36|0
1709555100000|2024-03-04 12:25:00|21.03|19.41|20.93|19.32|21.03|19.41|20.91|19.3|0
1709555400000|2024-03-04 12:30:00|20.95|19.34|20.93|19.32|21|19.38|20.89|19.28|0
1709555700000|2024-03-04 12:35:00|20.95|19.34|20.97|19.35|20.99|19.37|20.93|19.32|0
1709556000000|2024-03-04 12:40:00|20.99|19.37|20.84|19.24|20.99|19.37|20.84|19.24|0
1709556300000|2024-03-04 12:45:00|20.87|19.26|20.94|19.33|20.98|19.37|20.86|19.26|0
1709556600000|2024-03-04 12:50:00|20.96|19.35|21.06|19.44|21.06|19.44|20.96|19.35|0
1709556900000|2024-03-04 12:55:00|21.07|19.45|21.1|19.48|21.1|19.48|21.05|19.43|0
1709557200000|2024-03-04 13:00:00|21.12|19.5|21.18|19.55|21.23|19.59|21.12|19.5|0
1709557500000|2024-03-04 13:05:00|21.2|19.57|21.1|19.48|21.2|19.57|21.06|19.44|0
1709557800000|2024-03-04 13:10:00|21.08|19.46|20.94|19.33|21.1|19.48|20.92|19.31|0
1709558100000|2024-03-04 13:15:00|20.96|19.35|20.95|19.34|20.98|19.36|20.9|19.29|0
1709558400000|2024-03-04 13:20:00|20.94|19.33|20.96|19.35|21.08|19.46|20.86|19.26|0
1709558700000|2024-03-04 13:25:00|20.94|19.33|20.98|19.37|21.06|19.44|20.94|19.33|0
1709559000000|2024-03-04 13:30:00|21|19.39|20.96|19.35|21.08|19.46|20.94|19.33|0
1709559300000|2024-03-04 13:35:00|20.98|19.37|20.98|19.37|21.04|19.42|20.84|19.24|0
1709559600000|2024-03-04 13:40:00|20.99|19.36|20.94|19.33|20.99|19.36|20.88|19.27|0
1709559900000|2024-03-04 13:45:00|20.96|19.35|21.06|19.44|21.06|19.44|20.92|19.31|0
1709560200000|2024-03-04 13:50:00|21.04|19.42|21|19.38|21.12|19.49|21|19.38|0
1709560500000|2024-03-04 13:55:00|21.02|19.4|21.2|19.57|21.22|19.59|20.99|19.38|0
1709560800000|2024-03-04 14:00:00|21.22|19.59|21.32|19.68|21.32|19.68|21.2|19.57|0
1709561100000|2024-03-04 14:05:00|21.34|19.7|21.28|19.64|21.34|19.7|21.26|19.62|0
1709561400000|2024-03-04 14:10:00|21.24|19.6|21.32|19.68|21.36|19.72|21.19|19.56|0
1709561700000|2024-03-04 14:15:00|21.3|19.66|21.27|19.64|21.3|19.66|21.15|19.52|0
1709562000000|2024-03-04 14:20:00|21.29|19.66|21.27|19.64|21.33|19.69|21.25|19.62|0
1709562300000|2024-03-04 14:25:00|21.29|19.66|20.99|19.37|21.29|19.66|20.99|19.37|0
1709562600000|2024-03-04 14:30:00|21.05|19.43|20.94|19.33|21.05|19.43|20.84|19.24|0
1709562900000|2024-03-04 14:35:00|20.9|19.3|20.65|19.06|21.04|19.43|20.63|19.04|0
1709563200000|2024-03-04 14:40:00|20.61|19.02|20.49|18.91|20.61|19.02|20.39|18.82|0
1709563500000|2024-03-04 14:45:00|20.47|18.89|20.49|18.91|20.53|18.95|20.33|18.76|0
1709563800000|2024-03-04 14:50:00|20.51|18.93|20.68|19.09|20.72|19.12|20.43|18.85|0
1709564100000|2024-03-04 14:55:00|20.7|19.1|20.68|19.09|20.76|19.16|20.6|19.01|0
1709564400000|2024-03-04 15:00:00|20.7|19.1|20.73|19.14|20.82|19.21|20.63|19.05|0
1709564700000|2024-03-04 15:05:00|20.75|19.16|20.69|19.1|20.83|19.23|20.67|19.08|0
1709565000000|2024-03-04 15:10:00|20.67|19.08|20.87|19.27|20.89|19.29|20.67|19.08|0
1709565300000|2024-03-04 15:15:00|20.89|19.29|20.75|19.15|21.01|19.4|20.75|19.15|0
1709565600000|2024-03-04 15:20:00|20.76|19.16|20.67|19.08|20.89|19.28|20.67|19.08|0
1709565900000|2024-03-04 15:25:00|20.69|19.1|20.88|19.28|21.04|19.42|20.59|19.01|0
1709566200000|2024-03-04 15:30:00|20.89|19.29|20.74|19.14|20.92|19.31|20.72|19.13|0
1709566500000|2024-03-04 15:35:00|20.73|19.18|20.95|19.34|20.97|19.36|20.66|19.07|0
1709566800000|2024-03-04 15:40:00|20.97|19.36|20.87|19.26|20.99|19.38|20.85|19.25|0
1709567100000|2024-03-04 15:45:00|20.85|19.25|21.01|19.39|21.05|19.43|20.85|19.25|0
1709567400000|2024-03-04 15:50:00|20.99|19.38|21.13|19.5|21.19|19.56|20.95|19.34|0
1709567700000|2024-03-04 15:55:00|21.15|19.52|21.03|19.41|21.19|19.56|21.01|19.39|0
1709568000000|2024-03-04 16:00:00|21.01|19.39|21.01|19.39|21.05|19.43|20.91|19.3|0
1709568300000|2024-03-04 16:05:00|21.03|19.41|21.02|19.41|21.21|19.58|21.01|19.39|0
1709568600000|2024-03-04 16:10:00|21|19.39|21.12|19.5|21.21|19.58|20.96|19.35|0
1709568900000|2024-03-04 16:15:00|21.14|19.52|21.18|19.55|21.18|19.56|21.06|19.44|0
1709569200000|2024-03-04 16:20:00|21.16|19.54|21.31|19.67|21.35|19.7|21.1|19.48|0
1709569500000|2024-03-04 16:25:00|21.33|19.69|20.91|19.3|21.33|19.69|20.87|19.26|0
1709569800000|2024-03-04 16:30:00|20.9|19.29|21.03|19.41|21.05|19.43|20.85|19.24|0
1709570100000|2024-03-04 16:35:00|21.05|19.43|20.86|19.26|21.13|19.5|20.8|19.2|0
1709570400000|2024-03-04 16:40:00|20.84|19.24|20.86|19.26|20.92|19.31|20.72|19.13|0
1709570700000|2024-03-04 16:45:00|20.84|19.24|20.78|19.18|20.88|19.28|20.74|19.14|0
1709571000000|2024-03-04 16:50:00|20.76|19.16|20.76|19.16|20.82|19.22|20.68|19.09|0
1709571300000|2024-03-04 16:55:00|20.74|19.14|20.68|19.09|20.78|19.18|20.61|19.02|0
1709571600000|2024-03-04 17:00:00|20.66|19.07|20.76|19.16|20.86|19.25|20.66|19.07|0
1709571900000|2024-03-04 17:05:00|20.74|19.14|20.79|19.2|20.82|19.21|20.72|19.12|0
1709572200000|2024-03-04 17:10:00|20.77|19.18|20.65|19.06|20.77|19.18|20.61|19.03|0
1709572500000|2024-03-04 17:15:00|20.63|19.05|20.57|18.99|20.65|19.06|20.55|18.97|0
1709572800000|2024-03-04 17:20:00|20.59|19.01|20.51|18.93|20.61|19.03|20.41|18.84|0
1709573100000|2024-03-04 17:25:00|20.55|18.97|20.35|18.79|20.55|18.97|20.35|18.79|0
1709573400000|2024-03-04 17:30:00|20.33|18.77|20.43|18.86|20.47|18.89|20.31|18.75|0
1709573700000|2024-03-04 17:35:00|20.41|18.84|20.51|18.93|20.53|18.95|20.41|18.84|0
1709574000000|2024-03-04 17:40:00|20.49|18.91|20.59|19|20.59|19|20.41|18.84|0
1709574300000|2024-03-04 17:45:00|20.57|18.98|20.51|18.93|20.59|19|20.45|18.87|0
1709574600000|2024-03-04 17:50:00|20.49|18.91|20.42|18.85|20.52|18.95|20.4|18.84|0
1709574900000|2024-03-04 17:55:00|20.4|18.84|20.47|18.9|20.48|18.91|20.4|18.83|0
1709575200000|2024-03-04 18:00:00|20.48|18.91|20.46|18.89|20.48|18.91|20.38|18.81|0
1709575500000|2024-03-04 18:05:00|20.48|18.91|20.48|18.9|20.56|18.98|20.42|18.85|0
1709575800000|2024-03-04 18:10:00|20.5|18.92|20.62|19.03|20.64|19.05|20.44|18.87|0
1709576100000|2024-03-04 18:15:00|20.64|19.05|20.66|19.07|20.7|19.11|20.58|18.99|0
1709576400000|2024-03-04 18:20:00|20.64|19.05|20.9|19.29|20.94|19.33|20.64|19.05|0
1709576700000|2024-03-04 18:25:00|20.92|19.31|20.75|19.16|20.94|19.33|20.69|19.1|0
1709577000000|2024-03-04 18:30:00|20.73|19.14|20.67|19.08|20.79|19.19|20.63|19.05|0
1709577300000|2024-03-04 18:35:00|20.69|19.1|20.73|19.14|20.73|19.14|20.59|19.01|0
1709577600000|2024-03-04 18:40:00|20.71|19.12|20.55|18.97|20.71|19.12|20.53|18.95|0
1709577900000|2024-03-04 18:45:00|20.53|18.95|20.61|19.02|20.61|19.02|20.51|18.93|0
1709578200000|2024-03-04 18:50:00|20.59|19|20.57|18.99|20.67|19.08|20.57|18.99|0
1709578500000|2024-03-04 18:55:00|20.58|19|20.61|19.02|20.65|19.06|20.55|18.97|0
1709578800000|2024-03-04 19:00:00|20.63|19.04|20.54|18.96|20.69|19.09|20.53|18.95|0
1709579100000|2024-03-04 19:05:00|20.53|18.95|20.66|19.07|20.72|19.13|20.53|18.95|0
1709579400000|2024-03-04 19:10:00|20.65|19.06|20.6|19.02|20.66|19.07|20.54|18.96|0
1709579700000|2024-03-04 19:15:00|20.58|19|20.42|18.85|20.6|19.02|20.4|18.83|0
1709580000000|2024-03-04 19:20:00|20.43|18.86|20.54|18.96|20.66|19.07|20.42|18.85|0
1709580300000|2024-03-04 19:25:00|20.56|18.98|20.48|18.9|20.58|19|20.46|18.89|0
1709580600000|2024-03-04 19:30:00|20.46|18.89|20.32|18.76|20.52|18.94|20.28|18.72|0
1709580900000|2024-03-04 19:35:00|20.3|18.74|20.46|18.89|20.68|19.09|19.83|18.31|0
1709581200000|2024-03-04 19:40:00|20.42|18.85|20.48|18.9|20.71|19.12|20.4|18.83|0
1709581500000|2024-03-04 19:45:00|20.46|18.88|20.44|18.86|20.67|19.08|20.42|18.85|0
1709581800000|2024-03-04 19:50:00|20.42|18.85|20.4|18.83|20.48|18.9|20.4|18.83|0
1709582100000|2024-03-04 19:55:00|20.38|18.81|20.57|18.99|20.57|18.99|20.32|18.76|0
1709582400000|2024-03-04 20:00:00|20.55|18.97|20.61|19.02|20.65|19.06|20.51|18.93|0
1709582700000|2024-03-04 20:05:00|20.63|19.04|20.45|18.88|20.65|19.06|20.45|18.88|0
1709583000000|2024-03-04 20:10:00|20.47|18.9|20.31|18.75|20.49|18.91|20.27|18.71|0
1709583300000|2024-03-04 20:15:00|20.33|18.77|20.41|18.84|20.47|18.89|20.33|18.77|0
1709583600000|2024-03-04 20:20:00|20.45|18.88|20.55|18.96|20.59|19|20.45|18.88|0
1709583900000|2024-03-04 20:25:00|20.53|18.95|20.82|19.22|20.86|19.26|20.51|18.93|0
1709584200000|2024-03-04 20:30:00|20.8|19.2|21.1|19.48|21.1|19.48|20.7|19.11|0
1709584500000|2024-03-04 20:35:00|21.12|19.5|20.98|19.36|21.53|19.87|20.98|19.36|0
1709584800000|2024-03-04 20:40:00|20.96|19.35|21.36|19.72|21.38|19.74|20.92|19.31|0
1709585100000|2024-03-04 20:45:00|21.44|19.79|21.73|20.06|21.87|20.19|21.38|19.74|0
1709585400000|2024-03-04 20:50:00|21.56|19.91|21.75|20.07|21.83|20.15|21.56|19.9|0
1709585700000|2024-03-04 20:55:00|21.71|20.04|21.77|20.09|21.87|20.19|21.64|19.98|0
1709586000000|2024-03-04 21:00:00|21.87|20.19|21.53|19.87|22.02|20.32|21|19.38|0
1709586300000|2024-03-04 21:05:00|21.55|19.89|21.65|19.99|21.65|19.99|21.55|19.89|0
1709586600000|2024-03-04 21:10:00|21.63|19.97|21.69|20.02|21.71|20.04|21.63|19.97|0
1709586900000|2024-03-04 21:15:00|21.71|20.04|21.71|20.04|21.71|20.04|21.65|19.99|0
1709587200000|2024-03-04 21:20:00|21.69|20.02|21.73|20.06|21.73|20.06|21.69|20.02|0
1709587500000|2024-03-04 21:25:00|21.75|20.08|21.77|20.1|21.79|20.12|21.73|20.06|0
1709587800000|2024-03-04 21:30:00|21.75|20.08|21.71|20.04|21.77|20.1|21.69|20.02|0
1709588100000|2024-03-04 21:35:00|21.73|20.06|21.71|20.04|21.74|20.07|21.71|20.04|0
1709588400000|2024-03-04 21:40:00|21.69|20.02|21.73|20.05|21.75|20.07|21.69|20.02|0
1709588700000|2024-03-04 21:45:00|21.75|20.07|21.7|20.03|21.75|20.07|21.68|20.02|0
1709589000000|2024-03-04 21:50:00|21.72|20.05|21.74|20.07|21.76|20.09|21.7|20.03|0
1709589300000|2024-03-04 21:55:00|21.72|20.05|21.71|20.04|21.76|20.09|21.67|20|0
1709589600000|2024-03-04 22:00:00|21.7|20.03|21.75|20.08|21.77|20.1|21.7|20.03|0
1709589900000|2024-03-04 22:05:00|21.76|20.09|21.75|20.08|21.76|20.09|21.75|20.08|0
1709590200000|2024-03-04 22:10:00|21.77|20.1|21.76|20.08|21.78|20.1|21.75|20.07|0
1709590500000|2024-03-04 22:15:00|21.75||21.75||21.75||21.75||0
1709590800000|2024-03-04 22:20:00|21.76|20.05|21.73|20.06|21.76|20.08|21.71|20.04|0
1709591100000|2024-03-04 22:25:00|21.74|20.07|21.74|20.07|21.75|20.07|21.74|20.06|0
1709591400000|2024-03-04 22:30:00|21.75|20.06|21.74|20.07|21.75|20.07|21.74|20.06|0
1709591700000|2024-03-04 22:35:00|21.76|20.08|21.74|20.07|21.76|20.08|21.74|20.07|0
1709592000000|2024-03-04 22:40:00|21.75|20.08|21.74|20.07|21.75|20.08|21.72|20.05|0
1709592300000|2024-03-04 22:45:00|21.73|20.06|21.74|20.06|21.74|20.07|21.71|20.04|0
1709592600000|2024-03-04 22:50:00|21.73|20.07|21.74|20.07|21.75|20.08|21.72|20.05|0
1709592900000|2024-03-04 22:55:00|21.75|20.08|21.78|20.1|21.78|20.1|21.73|20.06|0
1709593200000|2024-03-04 23:00:00|21.63|19.97|21.68|20.02|21.72|20.05|21.61|19.95|0
1709593500000|2024-03-04 23:05:00|21.67|20.01|21.83|20.15|21.89|20.21|21.66|20|0
1709593800000|2024-03-04 23:10:00|21.81|20.13|21.91|20.22|22.08|20.38|21.81|20.13|0
1709594100000|2024-03-04 23:15:00|21.95|20.26|21.91|20.22|21.97|20.28|21.91|20.22|0
1709594400000|2024-03-04 23:20:00|21.93|20.24|21.89|20.2|21.93|20.24|21.82|20.14|0
1709594700000|2024-03-04 23:25:00|21.86|20.18|21.82|20.14|21.86|20.18|21.8|20.12|0
1709595000000|2024-03-04 23:30:00|21.8|20.12|21.76|20.08|21.84|20.16|21.76|20.08|0
1709595300000|2024-03-04 23:35:00|21.74|20.07|21.76|20.08|21.79|20.11|21.72|20.05|0
1709595600000|2024-03-04 23:40:00|21.78|20.1|21.84|20.16|21.86|20.18|21.75|20.07|0
1709595900000|2024-03-04 23:45:00|21.88|20.2|21.92|20.23|21.93|20.24|21.86|20.18|0
1709596200000|2024-03-04 23:50:00|21.94|20.25|21.92|20.23|21.98|20.29|21.9|20.22|0
1709596500000|2024-03-04 23:55:00|21.94|20.25|21.96|20.27|21.98|20.29|21.92|20.23|0
1709596800000|2024-03-05 00:00:00|21.98|20.29|21.83|20.15|22.04|20.35|21.81|20.13|0
1709597100000|2024-03-05 00:05:00|21.79|20.12|21.79|20.11|21.85|20.17|21.75|20.08|0
1709597400000|2024-03-05 00:10:00|21.81|20.13|21.79|20.11|21.85|20.17|21.79|20.11|0
1709597700000|2024-03-05 00:15:00|21.77|20.09|21.83|20.15|21.83|20.15|21.68|20.02|0
1709598000000|2024-03-05 00:20:00|21.85|20.17|21.89|20.21|21.91|20.23|21.83|20.15|0
1709598300000|2024-03-05 00:25:00|21.88|20.2|21.93|20.24|21.95|20.26|21.85|20.17|0
1709598600000|2024-03-05 00:30:00|21.91|20.22|21.91|20.22|21.93|20.24|21.89|20.2|0
1709598900000|2024-03-05 00:35:00|21.89|20.2|21.91|20.22|21.91|20.22|21.85|20.16|0
1709599200000|2024-03-05 00:40:00|21.89|20.2|21.88|20.2|21.94|20.25|21.82|20.14|0
1709599500000|2024-03-05 00:45:00|21.91|20.22|21.95|20.26|22.07|20.38|21.88|20.2|0
1709599800000|2024-03-05 00:50:00|21.93|20.24|21.82|20.14|21.95|20.26|21.74|20.06|0
1709600100000|2024-03-05 00:55:00|21.84|20.16|21.9|20.22|21.92|20.24|21.82|20.14|0
1709600400000|2024-03-05 01:00:00|21.88|20.2|21.9|20.22|21.99|20.29|21.84|20.16|0
1709600700000|2024-03-05 01:05:00|21.92|20.23|21.82|20.14|21.94|20.25|21.82|20.14|0
1709601000000|2024-03-05 01:10:00|21.81|20.13|21.9|20.21|21.9|20.21|21.81|20.13|0
1709601300000|2024-03-05 01:15:00|21.88|20.19|21.94|20.25|21.96|20.27|21.87|20.18|0
1709601600000|2024-03-05 01:20:00|21.96|20.27|21.98|20.29|22.04|20.35|21.94|20.25|0
1709601900000|2024-03-05 01:25:00|21.96|20.27|22.1|20.4|22.12|20.42|21.96|20.27|0
1709602200000|2024-03-05 01:30:00|22.08|20.38|22.12|20.42|22.15|20.44|22.04|20.34|0
1709602500000|2024-03-05 01:35:00|22.1|20.4|22.08|20.38|22.12|20.42|22.06|20.36|0
1709602800000|2024-03-05 01:40:00|22.07|20.37|22.02|20.32|22.08|20.38|21.95|20.26|0
1709603100000|2024-03-05 01:45:00|22.04|20.34|22.1|20.4|22.1|20.4|22.01|20.32|0
1709603400000|2024-03-05 01:50:00|22.14|20.44|22.08|20.38|22.18|20.48|22.08|20.38|0
1709603700000|2024-03-05 01:55:00|22.05|20.36|21.97|20.28|22.08|20.38|21.95|20.26|0
1709604000000|2024-03-05 02:00:00|21.95|20.26|21.99|20.3|22.01|20.32|21.93|20.24|0
1709604300000|2024-03-05 02:05:00|21.97|20.28|21.95|20.26|21.99|20.3|21.95|20.26|0
1709604600000|2024-03-05 02:10:00|21.97|20.28|21.99|20.29|22.01|20.31|21.94|20.26|0
1709604900000|2024-03-05 02:15:00|22.01|20.31|21.96|20.27|22.03|20.33|21.96|20.27|0
1709605200000|2024-03-05 02:20:00|21.94|20.25|21.94|20.25|21.96|20.27|21.94|20.25|0
1709605500000|2024-03-05 02:25:00|21.96|20.27|22.07|20.37|22.09|20.39|21.92|20.23|0
1709605800000|2024-03-05 02:30:00|22.04|20.35|21.97|20.28|22.04|20.35|21.96|20.27|0
1709606100000|2024-03-05 02:35:00|21.96|20.27|22|20.31|22|20.31|21.96|20.27|0
1709606400000|2024-03-05 02:40:00|22.02|20.33|22.02|20.33|22.06|20.37|22|20.31|0
1709606700000|2024-03-05 02:45:00|22.03|20.34|22.08|20.38|22.1|20.4|22.03|20.34|0
1709607000000|2024-03-05 02:50:00|22.06|20.36|22.1|20.4|22.17|20.46|22.06|20.36|0
1709607300000|2024-03-05 02:55:00|22.08|20.38|22.04|20.34|22.1|20.4|22.04|20.34|0
1709607600000|2024-03-05 03:00:00|22.02|20.32|21.99|20.3|22.02|20.32|21.95|20.26|0
1709607900000|2024-03-05 03:05:00|22.01|20.32|22.01|20.32|22.01|20.32|21.97|20.28|0
1709608200000|2024-03-05 03:10:00|22.03|20.34|22.01|20.32|22.03|20.34|21.99|20.3|0
1709608500000|2024-03-05 03:15:00|21.99|20.3|21.99|20.3|21.99|20.3|21.97|20.28|0
1709608800000|2024-03-05 03:20:00|22.01|20.32|22.01|20.32|22.01|20.32|21.99|20.3|0
1709609100000|2024-03-05 03:25:00|22.03|20.34|21.99|20.3|22.03|20.34|21.99|20.3|0
1709609400000|2024-03-05 03:30:00|21.97|20.28|21.94|20.26|22.01|20.31|21.92|20.24|0
1709609700000|2024-03-05 03:35:00|21.92|20.24|21.86|20.18|21.92|20.24|21.84|20.16|0
1709610000000|2024-03-05 03:40:00|21.84|20.16|21.81|20.14|21.86|20.18|21.79|20.12|0
1709610300000|2024-03-05 03:45:00|21.83|20.15|21.86|20.17|21.86|20.17|21.81|20.14|0
1709610600000|2024-03-05 03:50:00|21.85|20.19|21.85|20.17|21.88|20.19|21.83|20.15|0
1709610900000|2024-03-05 03:55:00|21.87|20.19|21.85|20.17|21.9|20.21|21.83|20.15|0
1709611200000|2024-03-05 04:00:00|21.84|20.16|21.81|20.13|21.85|20.17|21.79|20.11|0
1709611500000|2024-03-05 04:05:00|21.83|20.15|21.82|20.14|21.85|20.17|21.81|20.13|0
1709611800000|2024-03-05 04:10:00|21.81|20.13|21.85|20.17|21.85|20.17|21.79|20.11|0
1709612100000|2024-03-05 04:15:00|21.87|20.19|21.89|20.2|21.89|20.21|21.87|20.19|0
1709612400000|2024-03-05 04:20:00|21.91|20.22|21.93|20.24|21.95|20.26|21.91|20.22|0
1709612700000|2024-03-05 04:25:00|21.95|20.26|21.93|20.24|21.97|20.28|21.93|20.24|0
1709613000000|2024-03-05 04:30:00|21.92|20.23|21.95|20.26|21.95|20.26|21.91|20.22|0
1709613300000|2024-03-05 04:35:00|21.93|20.24|21.95|20.26|21.97|20.28|21.93|20.24|0
1709613600000|2024-03-05 04:40:00|21.97|20.28|21.97|20.28|21.97|20.28|21.96|20.27|0
1709613900000|2024-03-05 04:45:00|21.99|20.3|21.96|20.27|21.99|20.3|21.93|20.25|0
1709614200000|2024-03-05 04:50:00|21.94|20.26|21.94|20.25|21.94|20.26|21.93|20.24|0
1709614500000|2024-03-05 04:55:00|21.96|20.27|21.96|20.27|21.98|20.29|21.94|20.25|0
1709614800000|2024-03-05 05:00:00|21.98|20.29|22|20.31|22|20.31|21.96|20.27|0
1709615100000|2024-03-05 05:05:00|22.02|20.33|22.04|20.35|22.04|20.35|22.02|20.33|0
1709615400000|2024-03-05 05:10:00|22.06|20.37|22.02|20.33|22.06|20.37|22.02|20.33|0
1709615700000|2024-03-05 05:15:00|22.04|20.35|22.04|20.34|22.06|20.36|22.02|20.33|0
1709616000000|2024-03-05 05:20:00|22.02|20.33|22.06|20.36|22.06|20.36|22.02|20.32|0
1709616300000|2024-03-05 05:25:00|22.08|20.38|22.12|20.42|22.12|20.42|22.08|20.38|0
1709616600000|2024-03-05 05:30:00|22.11|20.41|22.18|20.48|22.18|20.48|22.1|20.4|0
1709616900000|2024-03-05 05:35:00|22.21|20.5|22.14|20.44|22.21|20.5|22.14|20.44|0
1709617200000|2024-03-05 05:40:00|22.16|20.46|22.24|20.53|22.25|20.53|22.16|20.46|0
1709617500000|2024-03-05 05:45:00|22.26|20.54|22.24|20.53|22.27|20.55|22.22|20.51|0
1709617800000|2024-03-05 05:50:00|22.23|20.52|22.31|20.59|22.31|20.59|22.23|20.52|0
1709618100000|2024-03-05 05:55:00|22.28|20.57|22.22|20.51|22.31|20.59|22.22|20.51|0
1709618400000|2024-03-05 06:00:00|22.21|20.5|22.15|20.45|22.22|20.51|22.13|20.43|0
1709618700000|2024-03-05 06:05:00|22.18|20.47|22.22|20.51|22.22|20.51|22.13|20.43|0
1709619000000|2024-03-05 06:10:00|22.2|20.49|22.24|20.53|22.26|20.55|22.19|20.49|0
1709619300000|2024-03-05 06:15:00|22.23|20.52|22.26|20.54|22.26|20.54|22.17|20.47|0
1709619600000|2024-03-05 06:20:00|22.24|20.52|22.36|20.64|22.4|20.68|22.24|20.52|0
1709619900000|2024-03-05 06:25:00|22.35|20.63|22.38|20.66|22.4|20.68|22.33|20.61|0
1709620200000|2024-03-05 06:30:00|22.37|20.65|22.4|20.68|22.45|20.72|22.36|20.64|0
1709620500000|2024-03-05 06:35:00|22.42|20.7|22.38|20.66|22.44|20.72|22.36|20.64|0
1709620800000|2024-03-05 06:40:00|22.36|20.64|22.4|20.68|22.4|20.68|22.34|20.62|0
1709621100000|2024-03-05 06:45:00|22.42|20.7|22.27|20.56|22.42|20.7|22.27|20.56|0
1709621400000|2024-03-05 06:50:00|22.25|20.54|22.27|20.55|22.31|20.6|22.25|20.54|0
1709621700000|2024-03-05 06:55:00|22.25|20.54|22.25|20.53|22.29|20.57|22.25|20.53|0
1709622000000|2024-03-05 07:00:00|22.26|20.54|22.2|20.49|22.27|20.55|22.16|20.45|0
1709622300000|2024-03-05 07:05:00|22.19|20.48|22.18|20.47|22.26|20.55|22.18|20.47|0
1709622600000|2024-03-05 07:10:00|22.17|20.46|22.28|20.57|22.28|20.57|22.14|20.43|0
1709622900000|2024-03-05 07:15:00|22.29|20.58|22.39|20.67|22.41|20.69|22.26|20.55|0
1709623200000|2024-03-05 07:20:00|22.37|20.65|22.45|20.72|22.45|20.72|22.35|20.63|0
1709623500000|2024-03-05 07:25:00|22.47|20.74|22.34|20.62|22.47|20.74|22.34|20.62|0
1709623800000|2024-03-05 07:30:00|22.35|20.63|22.41|20.68|22.41|20.68|22.34|20.62|0
1709624100000|2024-03-05 07:35:00|22.38|20.66|22.4|20.68|22.45|20.72|22.36|20.64|0
1709624400000|2024-03-05 07:40:00|22.38|20.66|22.32|20.6|22.4|20.68|22.3|20.58|0
1709624700000|2024-03-05 07:45:00|22.31|20.59|22.27|20.56|22.34|20.62|22.27|20.56|0
1709625000000|2024-03-05 07:50:00|22.3|20.58|22.19|20.48|22.32|20.6|22.19|20.48|0
1709625300000|2024-03-05 07:55:00|22.17|20.46|22.19|20.48|22.21|20.5|22.12|20.42|0
1709625600000|2024-03-05 08:00:00|22.14|20.44|21.98|20.29|22.14|20.44|21.41|19.77|0
1709625900000|2024-03-05 08:05:00|21.96|20.27|21.96|20.28|22.02|20.32|21.95|20.27|0
1709626200000|2024-03-05 08:10:00|21.95|20.27|22.06|20.36|22.06|20.36|21.91|20.23|0
1709626500000|2024-03-05 08:15:00|22.04|20.34|22.01|20.32|22.06|20.36|21.95|20.26|0
1709626800000|2024-03-05 08:20:00|22|20.31|22.16|20.46|22.18|20.48|21.99|20.3|0
1709627100000|2024-03-05 08:25:00|22.14|20.44|22.1|20.4|22.16|20.46|22.05|20.36|0
1709627400000|2024-03-05 08:30:00|22.08|20.38|22.05|20.36|22.1|20.4|22.01|20.32|0
1709627700000|2024-03-05 08:35:00|22.03|20.34|22.22|20.51|22.22|20.51|22.03|20.34|0
1709628000000|2024-03-05 08:40:00|22.2|20.49|22.35|20.63|22.39|20.67|22.2|20.49|0
1709628300000|2024-03-05 08:45:00|22.37|20.65|22.19|20.48|22.43|20.71|22.15|20.45|0
1709628600000|2024-03-05 08:50:00|22.18|20.47|22.28|20.57|22.3|20.59|22.17|20.46|0
1709628900000|2024-03-05 08:55:00|22.3|20.59|22.49|20.76|22.54|20.8|22.28|20.57|0
1709629200000|2024-03-05 09:00:00|22.45|20.72|22.38|20.66|22.54|20.8|22.38|20.66|0
1709629500000|2024-03-05 09:05:00|22.4|20.67|22.45|20.72|22.49|20.76|22.36|20.64|0
1709629800000|2024-03-05 09:10:00|22.44|20.71|22.4|20.68|22.47|20.74|22.32|20.6|0
1709630100000|2024-03-05 09:15:00|22.38|20.66|22.37|20.65|22.49|20.76|22.37|20.65|0
1709630400000|2024-03-05 09:20:00|22.36|20.64|22.29|20.58|22.4|20.68|22.23|20.52|0
1709630700000|2024-03-05 09:25:00|22.31|20.6|22.25|20.54|22.31|20.6|22.25|20.54|0
1709631000000|2024-03-05 09:30:00|22.27|20.56|22.23|20.52|22.31|20.6|22.21|20.5|0
1709631300000|2024-03-05 09:35:00|22.25|20.54|22.35|20.63|22.46|20.73|22.25|20.54|0
1709631600000|2024-03-05 09:40:00|22.34|20.62|22.44|20.71|22.46|20.73|22.31|20.59|0
1709631900000|2024-03-05 09:45:00|22.42|20.69|22.57|20.83|22.59|20.85|22.42|20.69|0
1709632200000|2024-03-05 09:50:00|22.59|20.85|22.59|20.85|22.65|20.91|22.57|20.83|0
1709632500000|2024-03-05 09:55:00|22.63|20.89|22.56|20.83|22.64|20.9|22.54|20.81|0
1709632800000|2024-03-05 10:00:00|22.58|20.85|22.63|20.89|22.67|20.93|22.54|20.81|0
1709633100000|2024-03-05 10:05:00|22.65|20.91|22.62|20.88|22.71|20.96|22.62|20.88|0
1709633400000|2024-03-05 10:10:00|22.6|20.86|22.64|20.9|22.78|21.02|22.6|20.86|0
1709633700000|2024-03-05 10:15:00|22.67|20.92|22.51|20.78|22.69|20.94|22.51|20.78|0
1709634000000|2024-03-05 10:20:00|22.52|20.79|22.51|20.78|22.54|20.8|22.47|20.74|0
1709634300000|2024-03-05 10:25:00|22.49|20.76|22.62|20.88|22.62|20.88|22.49|20.76|0
1709634600000|2024-03-05 10:30:00|22.6|20.86|22.51|20.78|22.6|20.86|22.47|20.74|0
1709634900000|2024-03-05 10:35:00|22.52|20.79|22.36|20.64|22.52|20.79|22.36|20.64|0
1709635200000|2024-03-05 10:40:00|22.38|20.66|22.34|20.62|22.4|20.68|22.31|20.6|0
1709635500000|2024-03-05 10:45:00|22.35|20.63|22.33|20.62|22.38|20.66|22.31|20.6|0
1709635800000|2024-03-05 10:50:00|22.36|20.64|22.31|20.59|22.38|20.65|22.29|20.58|0
1709636100000|2024-03-05 10:55:00|22.29|20.58|22.29|20.57|22.31|20.59|22.24|20.53|0
1709636400000|2024-03-05 11:00:00|22.27|20.55|22.12|20.42|22.29|20.57|22.12|20.42|0
1709636700000|2024-03-05 11:05:00|22.13|20.43|22.2|20.49|22.2|20.49|22.12|20.41|0
1709637000000|2024-03-05 11:10:00|22.18|20.47|22.24|20.53|22.24|20.53|22.11|20.41|0
1709637300000|2024-03-05 11:15:00|22.26|20.55|22.24|20.53|22.29|20.58|22.22|20.51|0
1709637600000|2024-03-05 11:20:00|22.26|20.55|22.18|20.47|22.26|20.55|22.07|20.37|0
1709637900000|2024-03-05 11:25:00|22.17|20.48|22.24|20.53|22.24|20.53|22.13|20.43|0
1709638200000|2024-03-05 11:30:00|22.23|20.52|22.11|20.41|22.23|20.52|22.09|20.39|0
1709638500000|2024-03-05 11:35:00|22.12|20.42|22.19|20.49|22.28|20.56|22.11|20.41|0
1709638800000|2024-03-05 11:40:00|22.17|20.48|22.32|20.6|22.32|20.6|22.17|20.47|0
1709639100000|2024-03-05 11:45:00|22.34|20.62|22.25|20.54|22.34|20.62|22.25|20.54|0
1709639400000|2024-03-05 11:50:00|22.24|20.53|22.27|20.56|22.32|20.6|22.23|20.52|0
1709639700000|2024-03-05 11:55:00|22.28|20.57|22.19|20.48|22.29|20.58|22.14|20.44|0
1709640000000|2024-03-05 12:00:00|22.12|20.42|22.16|20.46|22.19|20.48|22.02|20.32|0
1709640300000|2024-03-05 12:05:00|22.14|20.44|22.01|20.32|22.14|20.44|22.01|20.32|0
1709640600000|2024-03-05 12:10:00|22.03|20.33|22.03|20.34|22.04|20.34|21.97|20.28|0
1709640900000|2024-03-05 12:15:00|22.01|20.32|22.07|20.38|22.08|20.38|21.97|20.28|0
1709641200000|2024-03-05 12:20:00|22.1|20.4|22.11|20.41|22.2|20.49|22.07|20.38|0
1709641500000|2024-03-05 12:25:00|22.09|20.4|22.07|20.37|22.12|20.41|21.97|20.28|0
1709641800000|2024-03-05 12:30:00|22.05|20.35|22.33|20.61|22.37|20.65|22.05|20.35|0
1709642100000|2024-03-05 12:35:00|22.3|20.59|22.28|20.57|22.44|20.72|22.28|20.57|0
1709642400000|2024-03-05 12:40:00|22.26|20.55|22.32|20.61|22.38|20.66|22.24|20.53|0
1709642700000|2024-03-05 12:45:00|22.34|20.63|22.54|20.8|22.64|20.9|22.32|20.61|0
1709643000000|2024-03-05 12:50:00|22.56|20.82|22.47|20.74|22.6|20.86|22.47|20.74|0
1709643300000|2024-03-05 12:55:00|22.49|20.76|22.58|20.84|22.6|20.86|22.47|20.74|0
1709643600000|2024-03-05 13:00:00|22.6|20.86|22.45|20.72|22.6|20.86|22.36|20.64|0
1709643900000|2024-03-05 13:05:00|22.47|20.74|22.36|20.64|22.47|20.74|22.17|20.46|0
1709644200000|2024-03-05 13:10:00|22.38|20.66|22.27|20.56|22.38|20.66|22.25|20.54|0
1709644500000|2024-03-05 13:15:00|22.29|20.58|22.29|20.58|22.36|20.64|22.23|20.52|0
1709644800000|2024-03-05 13:20:00|22.27|20.56|22.43|20.7|22.46|20.73|22.25|20.54|0
1709645100000|2024-03-05 13:25:00|22.44|20.71|22.65|20.91|22.66|20.91|22.4|20.67|0
1709645400000|2024-03-05 13:30:00|22.63|20.89|22.57|20.83|22.7|20.95|22.57|20.83|0
1709645700000|2024-03-05 13:35:00|22.59|20.85|22.09|20.39|22.59|20.85|22.01|20.31|0
1709646000000|2024-03-05 13:40:00|22.08|20.38|22.19|20.48|22.44|20.72|22.04|20.34|0
1709646300000|2024-03-05 13:45:00|22.23|20.52|22.29|20.58|22.29|20.58|22.1|20.4|0
1709646600000|2024-03-05 13:50:00|22.27|20.56|22.16|20.46|22.33|20.62|22.08|20.38|0
1709646900000|2024-03-05 13:55:00|22.14|20.44|22.2|20.5|22.27|20.55|22.1|20.4|0
1709647200000|2024-03-05 14:00:00|22.22|20.52|22.24|20.53|22.31|20.59|22.17|20.47|0
1709647500000|2024-03-05 14:05:00|22.22|20.51|22.13|20.42|22.29|20.57|22.11|20.41|0
1709647800000|2024-03-05 14:10:00|22.14|20.43|22.33|20.61|22.39|20.67|22.09|20.39|0
1709648100000|2024-03-05 14:15:00|22.31|20.59|22.22|20.51|22.35|20.63|22.22|20.51|0
1709648400000|2024-03-05 14:20:00|22.24|20.53|22.41|20.69|22.43|20.71|22.24|20.53|0
1709648700000|2024-03-05 14:25:00|22.43|20.71|22.13|20.43|22.45|20.73|22.09|20.39|0
1709649000000|2024-03-05 14:30:00|22.15|20.45|22.54|20.8|22.54|20.8|22.09|20.39|0
1709649300000|2024-03-05 14:35:00|22.65|20.91|22.49|20.76|22.8|21.05|22.47|20.74|0
1709649600000|2024-03-05 14:40:00|22.47|20.74|22.43|20.7|22.6|20.86|22.34|20.62|0
1709649900000|2024-03-05 14:45:00|22.42|20.69|22.71|20.96|22.73|20.98|22.42|20.69|0
1709650200000|2024-03-05 14:50:00|22.75|21|22.4|20.67|22.93|21.16|22.4|20.67|0
1709650500000|2024-03-05 14:55:00|22.44|20.71|22.6|20.86|22.79|21.03|22.44|20.71|0
1709650800000|2024-03-05 15:00:00|22.59|20.85|21.87|20.19|22.59|20.85|21.68|20.01|0
1709651100000|2024-03-05 15:05:00|21.89|20.21|22.97|21.2|22.97|21.2|21.89|20.21|0
1709651400000|2024-03-05 15:10:00|22.99|21.22|23.12|21.34|23.19|21.41|22.75|21|0
1709651700000|2024-03-05 15:15:00|23.06|21.28|23.7|21.87|23.86|22.02|22.67|20.93|0
1709652000000|2024-03-05 15:20:00|23.74|21.92|24.11|22.25|24.13|22.27|23.58|21.77|0
1709652300000|2024-03-05 15:25:00|24.15|22.29|23.83|22|24.15|22.3|23.76|21.93|0
1709652600000|2024-03-05 15:30:00|23.88|22.04|24.24|22.38|24.48|22.59|23.88|22.04|0
1709652900000|2024-03-05 15:35:00|24.27|22.4|24.43|22.55|24.55|22.66|24.22|22.36|0
1709653200000|2024-03-05 15:40:00|24.45|22.57|24.33|22.46|24.48|22.59|24.08|22.23|0
1709653500000|2024-03-05 15:45:00|24.36|22.48|24.64|22.74|24.66|22.76|23.99|22.14|0
1709653800000|2024-03-05 15:50:00|24.68|22.78|24.45|22.57|24.68|22.78|24.22|22.35|0
1709654100000|2024-03-05 15:55:00|24.42|22.55|24.15|22.29|24.42|22.55|24.15|22.29|0
1709654400000|2024-03-05 16:00:00|24.17|22.31|24.31|22.44|24.38|22.5|24.1|22.25|0
1709654700000|2024-03-05 16:05:00|24.29|22.43|24.12|22.26|24.29|22.43|24.1|22.24|0
1709655000000|2024-03-05 16:10:00|24.14|22.29|24.42|22.54|24.63|22.73|24.14|22.28|0
1709655300000|2024-03-05 16:15:00|24.4|22.52|24.21|22.35|24.53|22.65|24.19|22.32|0
1709655600000|2024-03-05 16:20:00|24.23|22.37|24.07|22.22|24.46|22.58|24.02|22.17|0
1709655900000|2024-03-05 16:25:00|24.09|22.24|24.07|22.22|24.37|22.49|24.02|22.17|0
1709656200000|2024-03-05 16:30:00|23.83|22|24.35|22.47|24.61|22.71|23.83|22|0
1709656500000|2024-03-05 16:35:00|24.37|22.5|24.69|22.79|24.74|22.84|24.3|22.43|0
1709656800000|2024-03-05 16:40:00|24.72|22.82|25.01|23.08|25.56|23.59|24.65|22.75|0
1709657100000|2024-03-05 16:45:00|25.06|23.13|24.98|23.06|25.2|23.26|24.75|22.84|0
1709657400000|2024-03-05 16:50:00|24.96|23.04|25.19|23.26|25.22|23.28|24.91|23|0
1709657700000|2024-03-05 16:55:00|25.22|23.28|24.7|22.8|25.27|23.32|24.65|22.75|0
1709658000000|2024-03-05 17:00:00|24.67|22.78|24.6|22.71|24.8|22.89|24.53|22.65|0
1709658300000|2024-03-05 17:05:00|24.62|22.73|24.48|22.6|24.83|22.92|24.46|22.57|0
1709658600000|2024-03-05 17:10:00|24.49|22.61|24.36|22.49|24.59|22.7|24.2|22.34|0
1709658900000|2024-03-05 17:15:00|24.34|22.47|24.43|22.55|24.55|22.66|24.34|22.47|0
1709659200000|2024-03-05 17:20:00|24.48|22.59|24.15|22.29|24.55|22.66|24.13|22.27|0
1709659500000|2024-03-05 17:25:00|24.13|22.27|24.01|22.17|24.15|22.29|23.97|22.12|0
1709659800000|2024-03-05 17:30:00|23.99|22.14|24.29|22.42|24.33|22.46|23.99|22.14|0
1709660100000|2024-03-05 17:35:00|24.26|22.4|24.49|22.61|24.49|22.61|24.24|22.38|0
1709660400000|2024-03-05 17:40:00|24.52|22.63|24.31|22.44|24.7|22.8|24.31|22.44|0
1709660700000|2024-03-05 17:45:00|24.33|22.46|24.42|22.54|24.42|22.54|24.08|22.22|0
1709661000000|2024-03-05 17:50:00|24.37|22.5|24.37|22.5|24.63|22.74|24.28|22.41|0
1709661300000|2024-03-05 17:55:00|24.33|22.46|24.42|22.54|24.44|22.56|24.19|22.33|0
1709661600000|2024-03-05 18:00:00|24.4|22.52|24.63|22.73|24.74|22.84|24.37|22.5|0
1709661900000|2024-03-05 18:05:00|24.6|22.71|24.32|22.45|24.74|22.84|24.3|22.43|0
1709662200000|2024-03-05 18:10:00|24.3|22.43|24.41|22.54|24.53|22.64|24.28|22.41|0
1709662500000|2024-03-05 18:15:00|24.39|22.51|24.86|22.94|24.88|22.97|24.33|22.46|0
1709662800000|2024-03-05 18:20:00|24.88|22.97|24.93|23.01|25|23.07|24.74|22.84|0
1709663100000|2024-03-05 18:25:00|24.9|22.99|24.67|22.77|24.95|23.03|24.6|22.7|0
1709663400000|2024-03-05 18:30:00|24.69|22.79|24.5|22.62|24.81|22.9|24.32|22.45|0
1709663700000|2024-03-05 18:35:00|24.48|22.59|24.9|22.98|24.99|23.07|24.36|22.49|0
1709664000000|2024-03-05 18:40:00|24.92|23|25.35|23.4|25.43|23.47|24.64|22.74|0
1709664300000|2024-03-05 18:45:00|25.4|23.45|25.29|23.35|25.4|23.45|25.09|23.16|0
1709664600000|2024-03-05 18:50:00|25.28|23.34|25.18|23.25|25.57|23.6|25.02|23.09|0
1709664900000|2024-03-05 18:55:00|25.21|23.27|25.61|23.64|25.64|23.67|25.18|23.25|0
1709665200000|2024-03-05 19:00:00|25.64|23.67|25.49|23.53|25.69|23.71|25.37|23.42|0
1709665500000|2024-03-05 19:05:00|25.52|23.55|24.99|23.07|25.54|23.58|24.83|22.92|0
1709665800000|2024-03-05 19:10:00|24.97|23.05|25.04|23.11|25.13|23.2|24.78|22.87|0
1709666100000|2024-03-05 19:15:00|25.01|23.09|25.05|23.12|25.13|23.2|24.72|22.82|0
1709666400000|2024-03-05 19:20:00|25.08|23.15|25.03|23.11|25.2|23.26|24.89|22.98|0
1709666700000|2024-03-05 19:25:00|25.06|23.13|25.03|23.11|25.1|23.17|24.89|22.98|0
1709667000000|2024-03-05 19:30:00|25.01|23.09|25.58|23.62|25.63|23.66|25.01|23.09|0
1709667300000|2024-03-05 19:35:00|25.61|23.64|25.58|23.62|25.83|23.84|25.51|23.55|0
1709667600000|2024-03-05 19:40:00|25.61|23.64|25.97|23.97|26|24|25.56|23.59|0
1709667900000|2024-03-05 19:45:00|25.95|23.95|26.22|24.2|26.24|24.22|25.95|23.95|0
1709668200000|2024-03-05 19:50:00|26.19|24.18|26.22|24.2|26.29|24.27|25.92|23.93|0
1709668500000|2024-03-05 19:55:00|26.24|24.22|26.92|24.85|27.1|25.01|25.61|23.64|0
1709668800000|2024-03-05 20:00:00|26.94|24.87|26.84|24.78|27.07|24.99|26.77|24.71|0
1709669100000|2024-03-05 20:05:00|26.82|24.75|26.99|24.91|27.02|24.94|26.62|24.57|0
1709669400000|2024-03-05 20:10:00|26.97|24.89|27.41|25.3|27.5|25.38|26.84|24.77|0
1709669700000|2024-03-05 20:15:00|27.45|25.34|27.5|25.38|27.58|25.46|26.95|24.87|0
1709670000000|2024-03-05 20:20:00|27.47|25.36|27.45|25.33|27.94|25.79|27.35|25.24|0
1709670300000|2024-03-05 20:25:00|27.47|25.36|27.83|25.69|27.93|25.79|27.47|25.36|0
1709670600000|2024-03-05 20:30:00|27.91|25.76|27.21|25.12|27.93|25.79|27.21|25.12|0
1709670900000|2024-03-05 20:35:00|27.24|25.14|27.42|25.31|27.44|25.33|27.21|25.12|0
1709671200000|2024-03-05 20:40:00|27.44|25.33|27.18|25.09|27.59|25.47|27.11|25.02|0
1709671500000|2024-03-05 20:45:00|27.21|25.12|26.52|24.48|27.4|25.3|26.5|24.46|0
1709671800000|2024-03-05 20:50:00|26.38|24.35|26.06|24.05|26.82|24.76|25.98|23.98|0
1709672100000|2024-03-05 20:55:00|26.15|24.14|25.7|23.73|26.48|24.45|25.44|23.48|0
1709672400000|2024-03-05 21:00:00|25.63|23.66|25.32|23.37|25.63|23.66|25.22|23.28|0
1709672700000|2024-03-05 21:05:00|25.29|23.35|25.22|23.28|25.34|23.39|25.08|23.15|0
1709673000000|2024-03-05 21:10:00|25.24|23.3|25.2|23.26|25.34|23.39|25.08|23.15|0
1709673300000|2024-03-05 21:15:00|25.17|23.24|25.31|23.37|25.34|23.39|25.15|23.21|0
1709673600000|2024-03-05 21:20:00|25.29|23.34|25.22|23.28|25.29|23.34|25.22|23.28|0
1709673900000|2024-03-05 21:25:00|25.19|23.25|25.26|23.32|25.26|23.32|25.17|23.23|0
1709674200000|2024-03-05 21:30:00|25.29|23.34|25.33|23.38|25.33|23.38|25.29|23.34|0
1709674500000|2024-03-05 21:35:00|25.31|23.36|25.21|23.27|25.31|23.36|25.21|23.27|0
1709674800000|2024-03-05 21:40:00|25.24|23.29|25.23|23.29|25.31|23.36|25.21|23.27|0
1709675100000|2024-03-05 21:45:00|25.21|23.27|25.16|23.23|25.23|23.29|25.15|23.22|0
1709675400000|2024-03-05 21:50:00|25.14|23.2|25.11|23.18|25.16|23.23|25.07|23.14|0
1709675700000|2024-03-05 21:55:00|25.09|23.16|25.05|23.13|25.09|23.16|25.05|23.13|0
1709676000000|2024-03-05 22:00:00|25.1|23.17|25.12|23.19|25.12|23.19|25.08|23.15|0
1709676300000|2024-03-05 22:05:00|25.1|23.17|25.11|23.18|25.11|23.18|25.09|23.16|0
1709676600000|2024-03-05 22:10:00|25.1|23.17|25.07|23.14|25.12|23.18|25.07|23.14|0
1709676900000|2024-03-05 22:15:00|25.09|23.16|25.09|23.16|25.1|23.17|25.05|23.12|0
1709677200000|2024-03-05 22:20:00|25.1|23.17|25.07|23.14|25.1|23.17|25.06|23.14|0
1709677500000|2024-03-05 22:25:00|25.06|23.12|25.03|23.11|25.06|23.12|25.01|23.09|0
1709677800000|2024-03-05 22:30:00|25.04|23.1|25.01|23.08|25.05|23.13|25.01|23.08|0
1709678100000|2024-03-05 22:35:00|25.03|23.1|25.06|23.13|25.06|23.13|25.02|23.09|0
1709678400000|2024-03-05 22:40:00|25.05|23.12|25.03|23.11|25.06|23.13|25.02|23.1|0
1709678700000|2024-03-05 22:45:00|25.04|23.1|25.03|23.11|25.04|23.11|24.99|23.07|0
1709679000000|2024-03-05 22:50:00|25.05|23.12|25.02|23.1|25.05|23.12|25.02|23.1|0
1709679300000|2024-03-05 22:55:00|25.06|23.13|25.01|23.09|25.06|23.14|25.01|23.09|0
1709679600000|2024-03-05 23:00:00|25.11|23.17|25.39|23.44|25.39|23.44|25.11|23.17|0
1709679900000|2024-03-05 23:05:00|25.38|23.42|25.38|23.42|25.47|23.51|25.38|23.42|0
1709680200000|2024-03-05 23:10:00|25.35|23.4|25.4|23.44|25.47|23.51|25.21|23.27|0
1709680500000|2024-03-05 23:15:00|25.42|23.47|25.32|23.38|25.47|23.51|25.32|23.38|0
1709680800000|2024-03-05 23:20:00|25.3|23.35|25.32|23.38|25.37|23.42|25.25|23.31|0
1709681100000|2024-03-05 23:25:00|25.35|23.4|25.3|23.35|25.39|23.44|25.3|23.35|0
1709681400000|2024-03-05 23:30:00|25.27|23.33|25.39|23.44|25.54|23.57|25.25|23.31|0
1709681700000|2024-03-05 23:35:00|25.4|23.45|25.37|23.42|25.42|23.46|25.25|23.31|0
1709682000000|2024-03-05 23:40:00|25.39|23.44|25.29|23.35|25.39|23.44|25.29|23.35|0
1709682300000|2024-03-05 23:45:00|25.32|23.37|25.36|23.41|25.44|23.48|25.27|23.33|0
1709682600000|2024-03-05 23:50:00|25.34|23.39|25.36|23.41|25.36|23.41|25.31|23.37|0
1709682900000|2024-03-05 23:55:00|25.34|23.39|25.37|23.42|25.43|23.48|25.34|23.39|0
1709683200000|2024-03-06 00:00:00|25.36|23.41|25.53|23.56|25.53|23.56|25.36|23.41|0
1709683500000|2024-03-06 00:05:00|25.5|23.54|25.48|23.52|25.53|23.56|25.41|23.45|0
1709683800000|2024-03-06 00:10:00|25.53|23.56|25.48|23.52|25.54|23.57|25.45|23.49|0
1709684100000|2024-03-06 00:15:00|25.5|23.54|25.55|23.58|25.55|23.58|25.48|23.52|0
1709684400000|2024-03-06 00:20:00|25.57|23.6|25.5|23.54|25.57|23.6|25.5|23.54|0
1709684700000|2024-03-06 00:25:00|25.52|23.56|25.4|23.45|25.52|23.56|25.4|23.45|0
1709685000000|2024-03-06 00:30:00|25.39|23.43|25.4|23.44|25.42|23.47|25.37|23.42|0
1709685300000|2024-03-06 00:35:00|25.42|23.47|25.44|23.49|25.49|23.53|25.42|23.47|0
1709685600000|2024-03-06 00:40:00|25.47|23.51|25.56|23.6|25.59|23.62|25.47|23.51|0
1709685900000|2024-03-06 00:45:00|25.54|23.57|25.66|23.68|25.73|23.75|25.54|23.57|0
1709686200000|2024-03-06 00:50:00|25.68|23.71|25.68|23.71|25.75|23.77|25.66|23.68|0
1709686500000|2024-03-06 00:55:00|25.7|23.73|25.7|23.73|25.75|23.77|25.68|23.7|0
1709686800000|2024-03-06 01:00:00|25.73|23.75|25.56|23.59|25.78|23.79|25.56|23.59|0
1709687100000|2024-03-06 01:05:00|25.53|23.57|25.5|23.53|25.56|23.59|25.46|23.5|0
1709687400000|2024-03-06 01:10:00|25.51|23.55|25.46|23.5|25.53|23.57|25.43|23.48|0
1709687700000|2024-03-06 01:15:00|25.48|23.52|26.72|24.66|26.93|24.86|25.39|23.43|0
1709688000000|2024-03-06 01:20:00|26.74|24.69|26.84|24.78|26.87|24.8|26.65|24.6|0
1709688300000|2024-03-06 01:25:00|26.87|24.8|26.79|24.73|26.89|24.82|26.77|24.71|0
1709688600000|2024-03-06 01:30:00|26.82|24.75|26.81|24.75|26.84|24.78|26.77|24.71|0
1709688900000|2024-03-06 01:35:00|26.84|24.77|26.94|24.86|27.09|25|26.84|24.77|0
1709689200000|2024-03-06 01:40:00|26.96|24.89|26.96|24.89|27.01|24.93|26.91|24.84|0
1709689500000|2024-03-06 01:45:00|26.94|24.86|26.96|24.88|26.98|24.91|26.91|24.84|0
1709689800000|2024-03-06 01:50:00|26.97|24.9|26.88|24.81|26.98|24.91|26.86|24.79|0
1709690100000|2024-03-06 01:55:00|26.91|24.84|26.86|24.79|26.91|24.84|26.81|24.74|0
1709690400000|2024-03-06 02:00:00|26.88|24.81|26.8|24.74|26.91|24.84|26.8|24.74|0
1709690700000|2024-03-06 02:05:00|26.78|24.72|26.78|24.72|26.8|24.74|26.75|24.7|0
1709691000000|2024-03-06 02:10:00|26.75|24.7|26.73|24.67|26.78|24.72|26.73|24.67|0
1709691300000|2024-03-06 02:15:00|26.7|24.65|26.75|24.69|26.75|24.69|26.7|24.65|0
1709691600000|2024-03-06 02:20:00|26.78|24.72|26.6|24.55|26.78|24.72|26.58|24.53|0
1709691900000|2024-03-06 02:25:00|26.58|24.53|26.67|24.62|26.75|24.69|26.58|24.53|0
1709692200000|2024-03-06 02:30:00|26.65|24.6|26.6|24.55|26.65|24.6|26.6|24.55|0
1709692500000|2024-03-06 02:35:00|26.62|24.57|26.55|24.51|26.65|24.6|26.55|24.51|0
1709692800000|2024-03-06 02:40:00|26.57|24.5|26.52|24.48|26.6|24.55|26.52|24.48|0
1709693100000|2024-03-06 02:45:00|26.55|24.5|26.59|24.55|26.59|24.55|26.52|24.48|0
1709693400000|2024-03-06 02:50:00|26.62|24.57|26.59|24.55|26.64|24.59|26.56|24.51|0
1709693700000|2024-03-06 02:55:00|26.62|24.57|26.69|24.64|26.69|24.64|26.62|24.57|0
1709694000000|2024-03-06 03:00:00|26.66|24.61|26.69|24.63|26.71|24.66|26.66|24.61|0
1709694300000|2024-03-06 03:05:00|26.66|24.61|26.69|24.63|26.71|24.66|26.64|24.59|0
1709694600000|2024-03-06 03:10:00|26.66|24.61|26.63|24.59|26.66|24.61|26.61|24.56|0
1709694900000|2024-03-06 03:15:00|26.65|24.6|26.68|24.63|26.73|24.68|26.65|24.6|0
1709695200000|2024-03-06 03:20:00|26.71|24.65|26.61|24.56|26.71|24.65|26.61|24.56|0
1709695500000|2024-03-06 03:25:00|26.63|24.58|26.48|24.45|26.63|24.58|26.46|24.42|0
1709695800000|2024-03-06 03:30:00|26.46|24.42|26.46|24.42|26.49|24.46|26.46|24.42|0
1709696100000|2024-03-06 03:35:00|26.47|24.43|26.48|24.44|26.48|24.44|26.45|24.42|0
1709696400000|2024-03-06 03:40:00|26.45|24.42|26.45|24.42|26.48|24.44|26.45|24.42|0
1709697000000|2024-03-06 03:50:00|26.4|24.37|26.3|24.28|26.4|24.37|26.3|24.28|0
1709697300000|2024-03-06 03:55:00|26.28|24.26|26.35|24.32|26.4|24.37|26.28|24.26|0
1709697600000|2024-03-06 04:00:00|26.33|24.3|26.32|24.3|26.35|24.32|26.3|24.28|0
1709697900000|2024-03-06 04:05:00|26.35|24.32|26.37|24.34|26.4|24.37|26.32|24.3|0
1709698200000|2024-03-06 04:10:00|26.36|24.33|26.39|24.36|26.42|24.39|26.36|24.33|0
1709698500000|2024-03-06 04:15:00|26.42|24.39|26.37|24.34|26.42|24.39|26.34|24.32|0
1709698800000|2024-03-06 04:20:00|26.34|24.32|26.44|24.41|26.44|24.41|26.34|24.32|0
1709699100000|2024-03-06 04:25:00|26.42|24.38|26.49|24.45|26.49|24.45|26.42|24.38|0
1709699400000|2024-03-06 04:30:00|26.51|24.47|26.51|24.47|26.55|24.51|26.49|24.45|0
1709699700000|2024-03-06 04:35:00|26.52|24.48|26.49|24.45|26.54|24.49|26.49|24.45|0
1709700000000|2024-03-06 04:40:00|26.46|24.43|26.43|24.4|26.48|24.45|26.43|24.4|0
1709700300000|2024-03-06 04:45:00|26.45|24.41|26.43|24.4|26.46|24.42|26.43|24.4|0
1709700600000|2024-03-06 04:50:00|26.41|24.38|26.38|24.35|26.41|24.38|26.36|24.33|0
1709700900000|2024-03-06 04:55:00|26.41|24.38|26.41|24.37|26.41|24.38|26.41|24.37|0
1709701200000|2024-03-06 05:00:00|26.38|24.35|26.33|24.31|26.38|24.35|26.33|24.31|0
1709701500000|2024-03-06 05:05:00|26.35|24.3|26.38|24.35|26.4|24.37|26.33|24.3|0
1709701800000|2024-03-06 05:10:00|26.4|24.37|26.33|24.3|26.4|24.37|26.3|24.28|0
1709702100000|2024-03-06 05:15:00|26.35|24.32|26.37|24.35|26.4|24.37|26.35|24.32|0
1709702400000|2024-03-06 05:20:00|26.4|24.37|26.42|24.39|26.42|24.39|26.4|24.37|0
1709702700000|2024-03-06 05:25:00|26.4|24.37|26.47|24.43|26.47|24.43|26.4|24.37|0
1709703000000|2024-03-06 05:30:00|26.46|24.42|26.37|24.34|26.46|24.42|26.35|24.32|0
1709703300000|2024-03-06 05:35:00|26.35|24.32|26.32|24.3|26.35|24.32|26.31|24.28|0
1709703600000|2024-03-06 05:40:00|26.29|24.29|26.32|24.29|26.32|24.29|26.29|24.27|0
1709703900000|2024-03-06 05:45:00|26.33|24.31|26.41|24.38|26.41|24.38|26.33|24.31|0
1709704200000|2024-03-06 05:50:00|26.39|24.36|26.39|24.36|26.41|24.38|26.36|24.34|0
1709704500000|2024-03-06 05:55:00|26.41|24.38|26.36|24.33|26.41|24.38|26.36|24.33|0
1709704800000|2024-03-06 06:00:00|26.34|24.31|26.41|24.38|26.43|24.4|26.29|24.27|0
1709705100000|2024-03-06 06:05:00|26.43|24.4|26.43|24.4|26.51|24.47|26.41|24.38|0
1709705400000|2024-03-06 06:10:00|26.46|24.42|26.43|24.4|26.51|24.47|26.41|24.38|0
1709705700000|2024-03-06 06:15:00|26.41|24.38|26.36|24.33|26.44|24.41|26.36|24.33|0
1709706000000|2024-03-06 06:20:00|26.38|24.35|26.4|24.37|26.43|24.4|26.36|24.33|0
1709706300000|2024-03-06 06:25:00|26.43|24.39|26.52|24.48|26.55|24.51|26.4|24.37|0
1709706600000|2024-03-06 06:30:00|26.51|24.47|26.42|24.39|26.52|24.48|26.42|24.39|0
1709706900000|2024-03-06 06:35:00|26.4|24.37|26.45|24.41|26.45|24.41|26.4|24.37|0
1709707200000|2024-03-06 06:40:00|26.44|24.4|26.4|24.37|26.45|24.41|26.35|24.32|0
1709707500000|2024-03-06 06:45:00|26.39|24.36|26.42|24.39|26.42|24.39|26.36|24.33|0
1709707800000|2024-03-06 06:50:00|26.4|24.37|26.39|24.36|26.44|24.41|26.39|24.36|0
1709708100000|2024-03-06 06:55:00|26.37|24.34|26.34|24.32|26.44|24.41|26.34|24.32|0
1709708400000|2024-03-06 07:00:00|26.32|24.29|26.46|24.43|26.49|24.45|26.27|24.25|0
1709708700000|2024-03-06 07:05:00|26.44|24.41|26.44|24.4|26.46|24.43|26.37|24.34|0
1709709000000|2024-03-06 07:10:00|26.41|24.38|26.44|24.4|26.51|24.47|26.41|24.38|0
1709709300000|2024-03-06 07:15:00|26.46|24.43|26.36|24.33|26.51|24.47|26.36|24.33|0
1709709600000|2024-03-06 07:20:00|26.39|24.36|26.41|24.38|26.41|24.38|26.34|24.31|0
1709709900000|2024-03-06 07:25:00|26.38|24.36|26.72|24.66|26.72|24.67|26.36|24.33|0
1709710200000|2024-03-06 07:30:00|26.48|24.44|25.31|23.37|26.48|24.44|25.24|23.3|0
1709710500000|2024-03-06 07:35:00|25.3|23.36|25.22|23.28|25.34|23.39|25.22|23.28|0
1709710800000|2024-03-06 07:40:00|25.19|23.26|25.1|23.17|25.24|23.3|25.09|23.16|0
1709711100000|2024-03-06 07:45:00|25.07|23.14|25.1|23.17|25.1|23.17|24.93|23.01|0
1709711400000|2024-03-06 07:50:00|25.12|23.19|25.05|23.12|25.19|23.25|25.05|23.12|0
1709711700000|2024-03-06 07:55:00|25.07|23.14|24.97|23.05|25.09|23.16|24.93|23.01|0
1709712000000|2024-03-06 08:00:00|25|23.08|24.88|22.96|25|23.08|24.83|22.92|0
1709712300000|2024-03-06 08:05:00|24.86|22.94|24.67|22.77|24.86|22.94|24.62|22.73|0
1709712600000|2024-03-06 08:10:00|24.64|22.75|24.53|22.64|24.67|22.77|24.5|22.62|0
1709712900000|2024-03-06 08:15:00|24.51|22.63|24.52|22.64|24.57|22.68|24.5|22.62|0
1709713200000|2024-03-06 08:20:00|24.5|22.62|24.51|22.63|24.62|22.72|24.5|22.62|0
1709713500000|2024-03-06 08:25:00|24.52|22.64|24.4|22.53|24.55|22.66|24.4|22.53|0
1709713800000|2024-03-06 08:30:00|24.45|22.57|24.26|22.4|24.45|22.57|24.15|22.29|0
1709714100000|2024-03-06 08:35:00|24.24|22.38|24.16|22.3|24.26|22.4|24.1|22.25|0
1709714400000|2024-03-06 08:40:00|24.15|22.29|24.24|22.37|24.36|22.48|24.13|22.27|0
1709714700000|2024-03-06 08:45:00|24.26|22.4|24.25|22.38|24.33|22.46|24.19|22.33|0
1709715000000|2024-03-06 08:50:00|24.26|22.39|24.42|22.54|24.49|22.61|24.26|22.39|0
1709715300000|2024-03-06 08:55:00|24.4|22.52|24.28|22.41|24.42|22.54|24.28|22.41|0
1709715600000|2024-03-06 09:00:00|24.27|22.4|24|22.16|24.3|22.43|24|22.16|0
1709715900000|2024-03-06 09:05:00|24.03|22.18|24.07|22.22|24.07|22.22|24|22.16|0
1709716200000|2024-03-06 09:10:00|24.05|22.2|24|22.16|24.09|22.24|23.98|22.13|0
1709716500000|2024-03-06 09:15:00|23.98|22.13|23.8|21.97|24|22.15|23.73|21.9|0
1709716800000|2024-03-06 09:20:00|23.77|21.96|23.84|22.01|23.86|22.03|23.75|21.92|0
1709717100000|2024-03-06 09:25:00|23.86|22.03|23.88|22.05|23.98|22.13|23.84|22|0
1709717400000|2024-03-06 09:30:00|23.91|22.07|23.88|22.04|23.91|22.07|23.79|21.96|0
1709717700000|2024-03-06 09:35:00|23.86|22.02|23.82|21.99|23.86|22.02|23.77|21.94|0
1709718000000|2024-03-06 09:40:00|23.79|21.96|23.83|22|23.83|22|23.72|21.9|0
1709718300000|2024-03-06 09:45:00|23.86|22.02|24.04|22.19|24.04|22.19|23.83|22|0
1709718600000|2024-03-06 09:50:00|24.03|22.18|23.92|22.08|24.06|22.21|23.9|22.06|0
1709718900000|2024-03-06 09:55:00|23.91|22.07|23.85|22.02|23.94|22.1|23.83|22|0
1709719200000|2024-03-06 10:00:00|23.83|22|23.71|21.89|23.84|22.01|23.67|21.85|0
1709719500000|2024-03-06 10:05:00|23.74|21.91|23.6|21.79|23.74|21.91|23.6|21.79|0
1709719800000|2024-03-06 10:10:00|23.62|21.81|23.93|22.09|24.65|22.75|23.62|21.81|0
1709720100000|2024-03-06 10:15:00|23.95|22.11|23.97|22.13|24.02|22.17|23.86|22.02|0
1709720400000|2024-03-06 10:20:00|23.95|22.11|23.92|22.08|23.99|22.15|23.83|22|0
1709720700000|2024-03-06 10:25:00|23.9|22.06|23.92|22.08|23.95|22.1|23.81|21.98|0
1709721000000|2024-03-06 10:30:00|23.95|22.1|23.83|22|23.95|22.1|23.79|21.96|0
1709721300000|2024-03-06 10:35:00|23.82|21.99|23.92|22.08|23.94|22.1|23.81|21.98|0
1709721600000|2024-03-06 10:40:00|23.94|22.1|24.19|22.33|24.19|22.33|23.92|22.08|0
1709721900000|2024-03-06 10:45:00|24.17|22.31|24.1|22.25|24.27|22.41|24.1|22.25|0
1709722200000|2024-03-06 10:50:00|24.08|22.22|24.1|22.24|24.12|22.27|23.98|22.14|0
1709722500000|2024-03-06 10:55:00|24.11|22.26|24.26|22.39|24.26|22.39|24.11|22.26|0
1709722800000|2024-03-06 11:00:00|24.23|22.37|24.14|22.28|24.28|22.41|24.12|22.26|0
1709723100000|2024-03-06 11:05:00|24.16|22.31|24.09|22.24|24.16|22.31|24.05|22.2|0
1709723400000|2024-03-06 11:10:00|24.12|22.26|23.99|22.14|24.16|22.3|23.99|22.14|0
1709723700000|2024-03-06 11:15:00|24|22.15|24.02|22.17|24.02|22.17|23.95|22.11|0
1709724000000|2024-03-06 11:20:00|24.05|22.2|24.11|22.26|24.16|22.3|23.98|22.13|0
1709724300000|2024-03-06 11:25:00|24.09|22.24|24|22.15|24.11|22.26|24|22.15|0
1709724600000|2024-03-06 11:30:00|23.99|22.14|24.11|22.25|24.13|22.28|23.95|22.11|0
1709724900000|2024-03-06 11:35:00|24.09|22.23|24.04|22.19|24.13|22.28|24.02|22.17|0
1709725200000|2024-03-06 11:40:00|24.05|22.2|24.23|22.37|24.24|22.38|24.04|22.19|0
1709725500000|2024-03-06 11:45:00|24.24|22.38|24.13|22.27|24.24|22.38|24.11|22.25|0
1709725800000|2024-03-06 11:50:00|24.1|22.25|24.26|22.4|24.26|22.4|24.04|22.19|0
1709726100000|2024-03-06 11:55:00|24.24|22.38|24.17|22.31|24.33|22.46|24.14|22.28|0
1709726400000|2024-03-06 12:00:00|24.19|22.33|24.15|22.29|24.24|22.37|24|22.15|0
1709726700000|2024-03-06 12:05:00|24.17|22.31|23.78|21.95|24.19|22.33|23.78|21.95|0
1709727000000|2024-03-06 12:10:00|23.76|21.93|23.73|21.91|23.83|21.99|23.64|21.83|0
1709727300000|2024-03-06 12:15:00|23.71|21.89|23.94|22.1|23.96|22.12|23.69|21.87|0
1709727600000|2024-03-06 12:20:00|23.91|22.07|23.98|22.14|24.03|22.18|23.89|22.05|0
1709727900000|2024-03-06 12:25:00|24|22.16|23.87|22.03|24.05|22.2|23.87|22.03|0
1709728200000|2024-03-06 12:30:00|23.84|22.01|23.82|21.99|23.89|22.05|23.73|21.9|0
1709728500000|2024-03-06 12:35:00|23.8|21.97|23.66|21.84|23.8|21.97|23.66|21.84|0
1709728800000|2024-03-06 12:40:00|23.64|21.82|23.61|21.8|23.64|21.82|23.57|21.76|0
1709729100000|2024-03-06 12:45:00|23.64|21.82|23.63|21.81|24.04|22.19|23.58|21.77|0
1709729400000|2024-03-06 12:50:00|23.65|21.83|23.6|21.79|23.67|21.85|23.54|21.73|0
1709729700000|2024-03-06 12:55:00|23.58|21.77|23.56|21.75|23.6|21.79|23.51|21.71|0
1709730000000|2024-03-06 13:00:00|23.6|21.79|23.31|21.52|23.6|21.79|23.31|21.52|0
1709730300000|2024-03-06 13:05:00|23.29|21.5|23.4|21.6|23.53|21.72|23.29|21.5|0
1709730600000|2024-03-06 13:10:00|23.38|21.58|23.35|21.56|23.4|21.6|23.31|21.52|0
1709730900000|2024-03-06 13:15:00|23.36|21.57|23.17|21.39|23.36|21.57|23.13|21.35|0
1709731200000|2024-03-06 13:20:00|23.15|21.37|23.11|21.33|23.17|21.39|23.06|21.29|0
1709731500000|2024-03-06 13:25:00|23.12|21.34|23.26|21.47|23.28|21.49|23.04|21.27|0
1709731800000|2024-03-06 13:30:00|23.57|21.76|23.21|21.43|23.64|21.82|23.06|21.29|0
1709732100000|2024-03-06 13:35:00|23.24|21.45|23.21|21.43|23.3|21.51|23.06|21.29|0
1709732400000|2024-03-06 13:40:00|23.19|21.41|23.08|21.3|23.19|21.41|22.97|21.2|0
1709732700000|2024-03-06 13:45:00|23.1|21.32|22.88|21.12|23.23|21.45|22.88|21.12|0
1709733000000|2024-03-06 13:50:00|22.86|21.1|22.83|21.08|22.95|21.18|22.81|21.06|0
1709733300000|2024-03-06 13:55:00|22.86|21.1|22.77|21.02|22.86|21.1|22.77|21.02|0
1709733600000|2024-03-06 14:00:00|22.79|21.04|22.85|21.1|22.94|21.18|22.75|21|0
1709733900000|2024-03-06 14:05:00|22.88|21.12|22.83|21.07|22.92|21.16|22.74|20.99|0
1709734200000|2024-03-06 14:10:00|22.85|21.09|22.92|21.15|22.98|21.22|22.81|21.05|0
1709734500000|2024-03-06 14:15:00|22.89|21.13|22.7|20.95|22.89|21.13|22.68|20.93|0
1709734800000|2024-03-06 14:20:00|22.72|20.97|22.7|20.95|22.78|21.03|22.63|20.89|0
1709735100000|2024-03-06 14:25:00|22.72|20.97|22.54|20.81|22.74|20.99|22.44|20.71|0
1709735400000|2024-03-06 14:30:00|22.5|20.77|23.11|21.33|23.34|21.54|22.31|20.59|0
1709735700000|2024-03-06 14:35:00|23.15|21.37|23.15|21.37|23.68|21.86|23.02|21.25|0
1709736000000|2024-03-06 14:40:00|23.19|21.41|22.95|21.18|23.21|21.43|22.88|21.12|0
1709736300000|2024-03-06 14:45:00|22.97|21.2|23.12|21.34|23.23|21.45|22.8|21.04|0
1709736600000|2024-03-06 14:50:00|23.15|21.36|23.33|21.53|23.48|21.68|23.12|21.34|0
1709736900000|2024-03-06 14:55:00|23.35|21.55|23.41|21.61|23.64|21.82|23.19|21.41|0
1709737200000|2024-03-06 15:00:00|23.7|21.88|24.3|22.43|24.32|22.45|23.39|21.59|0
1709737500000|2024-03-06 15:05:00|24.32|22.45|24.32|22.45|24.69|22.79|24.02|22.17|0
1709737800000|2024-03-06 15:10:00|24.3|22.43|24.04|22.19|24.36|22.49|23.91|22.07|0
1709738100000|2024-03-06 15:15:00|24.07|22.21|23.79|21.96|24.07|22.21|23.51|21.7|0
1709738400000|2024-03-06 15:20:00|23.77|21.94|23.72|21.9|23.79|21.96|23.45|21.65|0
1709738700000|2024-03-06 15:25:00|23.7|21.88|24.06|22.21|24.32|22.45|23.7|21.88|0
1709739000000|2024-03-06 15:30:00|24.09|22.23|23.55|21.73|24.32|22.45|23.52|21.71|0
1709739300000|2024-03-06 15:35:00|23.52|21.71|23.78|21.95|23.81|21.98|23.5|21.69|0
1709739600000|2024-03-06 15:40:00|23.75|21.92|23.81|21.98|23.99|22.15|23.65|21.84|0
1709739900000|2024-03-06 15:45:00|23.79|21.96|23.63|21.81|23.97|22.13|23.54|21.73|0
1709740200000|2024-03-06 15:50:00|23.6|21.79|23.29|21.5|23.69|21.87|23.23|21.44|0
1709740500000|2024-03-06 15:55:00|23.27|21.48|23.14|21.36|23.27|21.48|23.03|21.26|0
1709740800000|2024-03-06 16:00:00|23.09|21.32|23.2|21.41|23.54|21.73|22.55|20.82|0
1709741100000|2024-03-06 16:05:00|23.22|21.43|23|21.23|23.22|21.43|22.96|21.19|0
1709741400000|2024-03-06 16:10:00|22.98|21.21|22.85|21.09|22.98|21.21|22.78|21.03|0
1709741700000|2024-03-06 16:15:00|22.83|21.07|22.74|20.99|22.87|21.11|22.69|20.95|0
1709742000000|2024-03-06 16:20:00|22.72|20.97|22.8|21.05|22.93|21.17|22.69|20.95|0
1709742300000|2024-03-06 16:25:00|22.84|21.09|22.79|21.03|22.89|21.13|22.56|20.83|0
1709742600000|2024-03-06 16:30:00|22.76|21.01|23.31|21.51|23.48|21.68|22.76|21.01|0
1709742900000|2024-03-06 16:35:00|23.28|21.49|22.92|21.16|23.34|21.54|22.89|21.13|0
1709743200000|2024-03-06 16:40:00|22.93|21.17|22.91|21.15|23.04|21.27|22.78|21.03|0
1709743500000|2024-03-06 16:45:00|22.95|21.19|22.89|21.13|23.02|21.25|22.85|21.09|0
1709743800000|2024-03-06 16:50:00|22.88|21.12|22.93|21.17|23.02|21.25|22.57|20.83|0
1709744100000|2024-03-06 16:55:00|22.91|21.15|23.4|21.6|23.4|21.6|22.83|21.07|0
1709744400000|2024-03-06 17:00:00|23.35|21.56|23.26|21.47|23.46|21.66|23.18|21.4|0
1709744700000|2024-03-06 17:05:00|23.24|21.45|23.15|21.37|23.48|21.68|23.05|21.27|0
1709745000000|2024-03-06 17:10:00|23.18|21.39|22.79|21.03|23.18|21.39|22.79|21.03|0
1709745300000|2024-03-06 17:15:00|22.83|21.07|22.96|21.19|23|21.23|22.76|21.01|0
1709745600000|2024-03-06 17:20:00|22.93|21.17|22.93|21.17|23|21.23|22.87|21.11|0
1709745900000|2024-03-06 17:25:00|22.91|21.15|22.91|21.15|22.98|21.21|22.78|21.03|0
1709746200000|2024-03-06 17:30:00|22.9|21.14|22.91|21.15|22.93|21.17|22.65|20.91|0
1709746500000|2024-03-06 17:35:00|22.89|21.13|22.93|21.17|22.95|21.19|22.8|21.05|0
1709746800000|2024-03-06 17:40:00|22.91|21.15|23.01|21.24|23.14|21.36|22.89|21.13|0
1709747100000|2024-03-06 17:45:00|22.99|21.22|23.23|21.44|23.3|21.5|22.99|21.22|0
1709747400000|2024-03-06 17:50:00|23.21|21.42|23.4|21.6|23.47|21.66|23.03|21.26|0
1709747700000|2024-03-06 17:55:00|23.42|21.62|23.27|21.48|23.51|21.7|23.25|21.46|0
1709748000000|2024-03-06 18:00:00|23.29|21.5|23.14|21.36|23.38|21.58|23.14|21.36|0
1709748300000|2024-03-06 18:05:00|23.16|21.38|23.35|21.56|23.49|21.68|23.16|21.38|0
1709748600000|2024-03-06 18:10:00|23.38|21.58|23.22|21.44|23.44|21.64|23.22|21.44|0
1709748900000|2024-03-06 18:15:00|23.24|21.46|23.05|21.27|23.29|21.5|23|21.23|0
1709749200000|2024-03-06 18:20:00|23.03|21.25|22.87|21.11|23.03|21.25|22.83|21.07|0
1709749500000|2024-03-06 18:25:00|22.79|21.03|22.81|21.05|22.88|21.12|22.74|20.99|0
1709749800000|2024-03-06 18:30:00|22.79|21.03|23.45|21.65|24.42|22.54|22.76|21.01|0
1709750100000|2024-03-06 18:35:00|23.54|21.73|23.36|21.56|24.35|22.48|23.36|21.56|0
1709750400000|2024-03-06 18:40:00|23.34|21.54|22.88|21.12|23.36|21.56|22.86|21.1|0
1709750700000|2024-03-06 18:45:00|22.86|21.1|24.32|22.45|24.44|22.56|22.81|21.06|0
1709751000000|2024-03-06 18:50:00|24.51|22.62|24.25|22.39|24.62|22.73|23.94|22.09|0
1709751300000|2024-03-06 18:55:00|24.23|22.37|23.69|21.87|24.32|22.45|23.55|21.74|0
1709751600000|2024-03-06 19:00:00|23.78|21.95|24.32|22.45|24.52|22.64|23.78|21.95|0
1709751900000|2024-03-06 19:05:00|24.39|22.51|23.75|21.92|24.39|22.51|23.53|21.72|0
1709752200000|2024-03-06 19:10:00|23.82|21.99|24.48|22.59|24.68|22.78|23.73|21.9|0
1709752500000|2024-03-06 19:15:00|24.61|22.72|24.19|22.33|25.2|23.26|23.75|21.92|0
1709752800000|2024-03-06 19:20:00|24.24|22.37|23.85|22.01|24.24|22.37|23.25|21.46|0
1709753100000|2024-03-06 19:25:00|23.82|21.99|23.98|22.14|24.3|22.43|23.78|21.95|0
1709753400000|2024-03-06 19:30:00|23.96|22.12|24.34|22.47|24.62|22.73|23.78|21.95|0
1709753700000|2024-03-06 19:35:00|24.37|22.49|24.47|22.59|24.71|22.81|24.25|22.39|0
1709754000000|2024-03-06 19:40:00|24.46|22.58|24.36|22.49|24.71|22.81|24.14|22.28|0
1709754300000|2024-03-06 19:45:00|24.39|22.51|24.75|22.85|25.15|23.22|24.39|22.51|0
1709754600000|2024-03-06 19:50:00|24.68|22.79|24.36|22.49|24.75|22.85|24.23|22.36|0
1709754900000|2024-03-06 19:55:00|24.34|22.47|24.8|22.89|25.19|23.26|24.34|22.47|0
1709755200000|2024-03-06 20:00:00|24.77|22.87|24.59|22.7|25.17|23.23|24.56|22.68|0
1709755500000|2024-03-06 20:05:00|24.61|22.72|24.63|22.74|24.77|22.87|24.29|22.42|0
1709755800000|2024-03-06 20:10:00|24.66|22.76|25.24|23.29|25.35|23.4|24.38|22.5|0
1709756100000|2024-03-06 20:15:00|25.21|23.27|24.86|22.95|25.21|23.27|24.51|22.63|0
1709756400000|2024-03-06 20:20:00|24.81|22.91|25.28|23.34|25.4|23.44|24.79|22.88|0
1709756700000|2024-03-06 20:25:00|25.29|23.35|24.86|22.95|25.33|23.38|24.79|22.88|0
1709757000000|2024-03-06 20:30:00|24.83|22.92|25.21|23.27|25.23|23.29|24.74|22.84|0
1709757300000|2024-03-06 20:35:00|25.18|23.25|24.65|22.75|25.39|23.44|24.6|22.71|0
1709757600000|2024-03-06 20:40:00|24.6|22.71|24.23|22.37|24.69|22.79|24.16|22.3|0
1709757900000|2024-03-06 20:45:00|24.18|22.32|23.75|21.93|24.32|22.45|23.6|21.78|0
1709758200000|2024-03-06 20:50:00|23.73|21.91|23.89|22.05|24.52|22.64|23.73|21.91|0
1709758500000|2024-03-06 20:55:00|23.86|22.03|24.02|22.17|24.13|22.28|23.64|21.82|0
1709758800000|2024-03-06 21:00:00|23.91|22.07|24.02|22.17|24.02|22.17|23.8|21.96|0
1709759100000|2024-03-06 21:05:00|24|22.15|23.95|22.11|24|22.15|23.84|22|0
1709759400000|2024-03-06 21:10:00|23.97|22.13|23.93|22.09|23.97|22.13|23.86|22.02|0
1709759700000|2024-03-06 21:15:00|23.95|22.11|23.87|22.03|23.95|22.11|23.86|22.02|0
1709760000000|2024-03-06 21:20:00|23.88|22.04|23.81|21.98|23.88|22.04|23.81|21.98|0
1709760300000|2024-03-06 21:25:00|23.83|22|23.9|22.06|23.9|22.06|23.81|21.98|0
1709760600000|2024-03-06 21:30:00|23.88|22.04|23.76|21.93|23.88|22.04|23.76|21.93|0
1709760900000|2024-03-06 21:35:00|23.79|21.96|23.67|21.85|23.79|21.96|23.67|21.85|0
1709761200000|2024-03-06 21:40:00|23.68|21.86|23.67|21.85|23.68|21.86|23.65|21.83|0
1709761500000|2024-03-06 21:45:00|23.69|21.87|23.83|21.99|23.87|22.03|23.65|21.83|0
1709761800000|2024-03-06 21:50:00|23.8|21.97|23.89|22.05|23.89|22.05|23.8|21.97|0
1709762100000|2024-03-06 21:55:00|23.88|22.04|23.86|22.02|23.91|22.07|23.85|22.01|0
1709762400000|2024-03-06 22:00:00|23.85|22|23.84|22.01|23.85|22.01|23.79|21.96|0
1709762700000|2024-03-06 22:05:00|23.85|22.03|23.86|22.03|23.88|22.04|23.85|22.03|0
1709763000000|2024-03-06 22:10:00|23.93|22.09|23.89|22.05|23.93|22.09|23.87|22.03|0
1709763300000|2024-03-06 22:15:00|23.9|22.06|23.88|22.05|23.91|22.07|23.88|22.04|0
1709763600000|2024-03-06 22:20:00|23.87|22.03|23.88|22.04|23.88|22.05|23.87|22.03|0
1709763900000|2024-03-06 22:25:00|23.87|22.03|23.88|22.05|23.89|22.05|23.87|22.03|0
1709764200000|2024-03-06 22:30:00|23.87|22.03|23.84|22|23.87|22.03|23.83|22|0
1709764500000|2024-03-06 22:35:00|23.83|22.01|23.83|22|23.85|22.01|23.83|22|0
1709764800000|2024-03-06 22:40:00|23.82|21.99|23.81|21.98|23.82|21.99|23.8|21.97|0
1709765100000|2024-03-06 22:45:00|23.8|21.97|23.84|22.01|23.84|22.01|23.8|21.97|0
1709765400000|2024-03-06 22:50:00|23.83|22|23.81|21.98|23.83|22|23.81|21.98|0
1709765700000|2024-03-06 22:55:00|23.82|21.99|23.82|21.99|23.83|22|23.81|21.98|0
1709766000000|2024-03-06 23:00:00|23.79|21.96|23.92|22.08|23.98|22.14|23.75|21.92|0
1709766300000|2024-03-06 23:05:00|23.94|22.1|23.82|21.99|23.94|22.1|23.82|21.99|0
1709766600000|2024-03-06 23:10:00|23.8|21.97|23.91|22.07|23.91|22.07|23.8|21.97|0
1709766900000|2024-03-06 23:15:00|23.94|22.09|23.99|22.15|23.99|22.15|23.84|22.01|0
1709767200000|2024-03-06 23:20:00|24|22.16|23.96|22.11|24.07|22.22|23.96|22.11|0
1709767500000|2024-03-06 23:25:00|23.93|22.09|23.88|22.04|23.94|22.1|23.86|22.03|0
1709767800000|2024-03-06 23:30:00|23.89|22.05|23.95|22.11|23.95|22.11|23.89|22.05|0
1709768100000|2024-03-06 23:35:00|23.96|22.12|24.04|22.19|24.04|22.19|23.95|22.11|0
1709768400000|2024-03-06 23:40:00|24.06|22.21|24.05|22.2|24.1|22.24|24.02|22.17|0
1709768700000|2024-03-06 23:45:00|24.06|22.21|24.06|22.21|24.06|22.21|24.02|22.17|0
1709769000000|2024-03-06 23:50:00|24.04|22.19|24.05|22.2|24.06|22.21|23.99|22.15|0
1709769300000|2024-03-06 23:55:00|24.06|22.21|24.24|22.37|24.24|22.37|24.06|22.21|0
1709769600000|2024-03-07 00:00:00|24.25|22.39|24.06|22.21|24.26|22.4|24.06|22.21|0
1709769900000|2024-03-07 00:05:00|24.05|22.2|24.1|22.25|24.15|22.29|24.03|22.18|0
1709770200000|2024-03-07 00:10:00|24.12|22.27|24.23|22.37|24.24|22.37|24.12|22.27|0
1709770500000|2024-03-07 00:15:00|24.25|22.38|24.31|22.44|24.32|22.45|24.21|22.35|0
1709770800000|2024-03-07 00:20:00|24.3|22.43|24.53|22.64|24.53|22.64|24.3|22.43|0
1709771100000|2024-03-07 00:25:00|24.58|22.69|24.62|22.73|24.64|22.75|24.51|22.62|0
1709771400000|2024-03-07 00:30:00|24.64|22.75|24.67|22.77|24.83|22.92|24.64|22.75|0
1709771700000|2024-03-07 00:35:00|24.64|22.75|24.69|22.79|24.72|22.82|24.62|22.72|0
1709772000000|2024-03-07 00:40:00|24.66|22.77|24.8|22.89|24.82|22.92|24.66|22.77|0
1709772300000|2024-03-07 00:45:00|24.85|22.94|24.89|22.98|24.96|23.04|24.73|22.83|0
1709772600000|2024-03-07 00:50:00|24.92|23|24.73|22.83|24.92|23|24.68|22.78|0
1709772900000|2024-03-07 00:55:00|24.71|22.81|24.7|22.8|24.77|22.87|24.68|22.78|0
1709773200000|2024-03-07 01:00:00|24.73|22.83|25.15|23.21|25.17|23.23|24.73|22.83|0
1709773500000|2024-03-07 01:05:00|25.22|23.28|25.17|23.23|25.48|23.52|25.11|23.18|0
1709773800000|2024-03-07 01:10:00|25.24|23.3|24.91|22.99|25.29|23.34|24.91|22.99|0
1709774100000|2024-03-07 01:15:00|24.93|23.01|24.7|22.8|24.93|23.01|24.7|22.8|0
1709774400000|2024-03-07 01:20:00|24.72|22.82|24.77|22.86|24.81|22.9|24.67|22.78|0
1709774700000|2024-03-07 01:25:00|24.74|22.84|24.72|22.82|24.74|22.84|24.65|22.75|0
1709775000000|2024-03-07 01:30:00|24.69|22.8|24.74|22.84|24.78|22.87|24.63|22.73|0
1709775300000|2024-03-07 01:35:00|24.76|22.86|25.33|23.38|25.37|23.42|24.76|22.86|0
1709775600000|2024-03-07 01:40:00|25.68|23.71|25.92|23.93|25.99|23.99|25.68|23.71|0
1709775900000|2024-03-07 01:45:00|25.93|23.94|26.05|24.05|26.09|24.08|25.9|23.9|0
1709776200000|2024-03-07 01:50:00|26.04|24.03|26.24|24.22|26.25|24.23|25.92|23.92|0
1709776500000|2024-03-07 01:55:00|26.25|24.23|26.4|24.37|26.42|24.39|26.18|24.17|0
1709776800000|2024-03-07 02:00:00|26.37|24.34|26.27|24.25|26.37|24.34|26.18|24.16|0
1709777100000|2024-03-07 02:05:00|26.25|24.23|26.39|24.36|26.39|24.36|26.23|24.21|0
1709777400000|2024-03-07 02:10:00|26.42|24.39|26.39|24.36|26.52|24.48|26.27|24.25|0
1709777700000|2024-03-07 02:15:00|26.34|24.32|26.32|24.29|26.39|24.36|26.28|24.26|0
1709778000000|2024-03-07 02:20:00|26.34|24.32|26.73|24.68|26.76|24.7|26.32|24.29|0
1709778300000|2024-03-07 02:25:00|26.76|24.7|26.66|24.61|26.76|24.7|26.53|24.49|0
1709778600000|2024-03-07 02:30:00|26.64|24.59|26.63|24.58|26.66|24.61|26.53|24.49|0
1709778900000|2024-03-07 02:35:00|26.61|24.56|26.59|24.55|26.65|24.6|26.51|24.47|0
1709779200000|2024-03-07 02:40:00|26.6|24.56|26.55|24.51|26.6|24.56|26.5|24.47|0
1709779500000|2024-03-07 02:45:00|26.53|24.49|26.48|24.44|26.55|24.51|26.43|24.4|0
1709779800000|2024-03-07 02:50:00|26.45|24.42|26.45|24.42|26.48|24.44|26.38|24.35|0
1709780100000|2024-03-07 02:55:00|26.43|24.4|26.4|24.37|26.48|24.44|26.39|24.36|0
1709780400000|2024-03-07 03:00:00|26.38|24.35|26.45|24.42|26.49|24.45|26.33|24.3|0
1709780700000|2024-03-07 03:05:00|26.43|24.39|26.45|24.41|26.47|24.44|26.35|24.32|0
1709781000000|2024-03-07 03:10:00|26.42|24.39|26.28|24.26|26.42|24.39|26.28|24.26|0
1709781300000|2024-03-07 03:15:00|26.3|24.28|26.27|24.25|26.32|24.3|26.23|24.21|0
1709781600000|2024-03-07 03:20:00|26.3|24.28|26.47|24.43|26.49|24.45|26.3|24.28|0
1709781900000|2024-03-07 03:25:00|26.46|24.42|26.39|24.36|26.46|24.42|26.36|24.33|0
1709782200000|2024-03-07 03:30:00|26.34|24.32|26.29|24.27|26.37|24.34|26.27|24.25|0
1709782500000|2024-03-07 03:35:00|26.32|24.29|26.29|24.27|26.39|24.36|26.29|24.27|0
1709782800000|2024-03-07 03:40:00|26.27|24.25|26.15|24.14|26.28|24.26|26.12|24.11|0
1709783100000|2024-03-07 03:45:00|26.17|24.13|26.14|24.13|26.24|24.22|26.14|24.13|0
1709783400000|2024-03-07 03:50:00|26.12|24.11|26.02|24.02|26.12|24.11|25.98|23.98|0
1709783700000|2024-03-07 03:55:00|26|24|25.9|23.91|26.01|24.01|25.85|23.86|0
1709784000000|2024-03-07 04:00:00|25.87|23.88|25.95|23.95|25.97|23.97|25.81|23.82|0
1709784300000|2024-03-07 04:05:00|25.97|23.97|26.07|24.06|26.07|24.06|25.97|23.97|0
1709784600000|2024-03-07 04:10:00|26.09|24.08|26.09|24.08|26.14|24.13|26.06|24.06|0
1709784900000|2024-03-07 04:15:00|26.06|24.06|25.99|23.99|26.06|24.06|25.98|23.98|0
1709785200000|2024-03-07 04:20:00|26.01|24.01|25.94|23.95|26.04|24.04|25.94|23.95|0
1709785500000|2024-03-07 04:25:00|25.97|23.97|25.87|23.88|25.99|23.99|25.87|23.88|0
1709785800000|2024-03-07 04:30:00|25.84|23.86|25.89|23.9|25.91|23.92|25.82|23.83|0
1709786100000|2024-03-07 04:35:00|25.91|23.92|25.91|23.92|25.97|23.98|25.89|23.9|0
1709786400000|2024-03-07 04:40:00|25.89|23.9|25.82|23.83|25.89|23.9|25.79|23.81|0
1709786700000|2024-03-07 04:45:00|25.8|23.82|25.79|23.81|25.84|23.85|25.77|23.78|0
1709787000000|2024-03-07 04:50:00|25.77|23.78|25.79|23.81|25.79|23.81|25.74|23.76|0
1709787300000|2024-03-07 04:55:00|25.78|23.8|25.81|23.83|25.81|23.83|25.76|23.78|0
1709787600000|2024-03-07 05:00:00|25.79|23.8|25.74|23.76|25.79|23.8|25.69|23.71|0
1709787900000|2024-03-07 05:05:00|25.76|23.78|25.71|23.73|25.79|23.8|25.64|23.67|0
1709788200000|2024-03-07 05:10:00|25.74|23.76|25.57|23.6|25.74|23.76|25.57|23.6|0
1709788500000|2024-03-07 05:15:00|25.58|23.61|25.54|23.58|25.62|23.65|25.54|23.58|0
1709788800000|2024-03-07 05:20:00|25.57|23.6|25.57|23.6|25.59|23.62|25.47|23.51|0
1709789100000|2024-03-07 05:25:00|25.59|23.62|25.61|23.64|25.61|23.64|25.57|23.6|0
1709789400000|2024-03-07 05:30:00|25.64|23.66|25.7|23.73|25.71|23.73|25.59|23.62|0
1709789700000|2024-03-07 05:35:00|25.68|23.71|25.74|23.76|25.82|23.84|25.68|23.71|0
1709790000000|2024-03-07 05:40:00|25.75|23.77|25.73|23.75|25.75|23.77|25.66|23.68|0
1709790300000|2024-03-07 05:45:00|25.7|23.72|25.68|23.7|25.75|23.77|25.68|23.7|0
1709790600000|2024-03-07 05:50:00|25.67|23.69|25.7|23.72|25.76|23.78|25.63|23.66|0
1709790900000|2024-03-07 05:55:00|25.67|23.7|25.67|23.7|25.67|23.7|25.58|23.61|0
1709791200000|2024-03-07 06:00:00|25.7|23.72|25.6|23.63|25.74|23.76|25.58|23.61|0
1709791500000|2024-03-07 06:05:00|25.62|23.65|25.6|23.63|25.62|23.65|25.55|23.59|0
1709791800000|2024-03-07 06:10:00|25.62|23.65|25.65|23.67|25.76|23.78|25.62|23.65|0
1709792100000|2024-03-07 06:15:00|25.64|23.68|25.66|23.68|25.69|23.72|25.63|23.66|0
1709792400000|2024-03-07 06:20:00|25.63|23.66|25.47|23.51|25.64|23.67|25.47|23.51|0
1709792700000|2024-03-07 06:25:00|25.44|23.48|25.43|23.47|25.5|23.54|25.4|23.45|0
1709793000000|2024-03-07 06:30:00|25.4|23.45|25.4|23.45|25.45|23.49|25.38|23.43|0
1709793300000|2024-03-07 06:35:00|25.43|23.47|25.47|23.51|25.5|23.53|25.4|23.45|0
1709793600000|2024-03-07 06:40:00|25.45|23.49|25.61|23.64|25.62|23.65|25.42|23.47|0
1709793900000|2024-03-07 06:45:00|25.64|23.66|25.68|23.71|25.73|23.75|25.61|23.64|0
1709794200000|2024-03-07 06:50:00|25.71|23.73|25.99|23.99|26|24|25.68|23.71|0
1709794500000|2024-03-07 06:55:00|26.01|24.01|25.99|23.99|26.06|24.06|25.87|23.88|0
1709794800000|2024-03-07 07:00:00|26.01|24.01|26.13|24.12|26.16|24.14|25.92|23.92|0
1709795100000|2024-03-07 07:05:00|26.14|24.13|26.18|24.16|26.2|24.19|26.08|24.08|0
1709795400000|2024-03-07 07:10:00|26.2|24.19|26.23|24.21|26.27|24.25|26.15|24.14|0
1709795700000|2024-03-07 07:15:00|26.25|24.23|26.31|24.29|26.39|24.36|26.25|24.23|0
1709796000000|2024-03-07 07:20:00|26.32|24.3|26.29|24.27|26.39|24.36|26.29|24.27|0
1709796300000|2024-03-07 07:25:00|26.33|24.31|26.46|24.43|26.46|24.43|26.32|24.29|0
1709796600000|2024-03-07 07:30:00|26.44|24.41|26.36|24.34|26.45|24.42|26.32|24.29|0
1709796900000|2024-03-07 07:35:00|26.34|24.31|26.36|24.34|26.51|24.47|26.24|24.22|0
1709797200000|2024-03-07 07:40:00|26.38|24.35|25.99|23.99|26.39|24.36|25.96|23.96|0
1709797500000|2024-03-07 07:45:00|26.03|24.03|25.98|23.99|26.03|24.03|25.98|23.99|0
1709797800000|2024-03-07 07:50:00|25.97|23.97|25.91|23.92|25.98|23.98|25.86|23.87|0
1709798100000|2024-03-07 07:55:00|25.89|23.89|26.17|24.16|26.17|24.16|25.86|23.87|0
1709798400000|2024-03-07 08:00:00|26.2|24.18|25.93|23.94|26.2|24.18|25.9|23.9|0
1709798700000|2024-03-07 08:05:00|25.91|23.91|26.12|24.11|26.15|24.14|25.74|23.76|0
1709799000000|2024-03-07 08:10:00|26.17|24.16|26.39|24.36|26.78|24.72|26.17|24.16|0
1709799300000|2024-03-07 08:15:00|26.34|24.31|26.24|24.22|26.38|24.35|26.07|24.07|0
1709799600000|2024-03-07 08:20:00|26.22|24.2|25.88|23.89|26.24|24.22|25.83|23.84|0
1709799900000|2024-03-07 08:25:00|25.87|23.88|26.08|24.07|26.11|24.1|25.73|23.75|0
1709800200000|2024-03-07 08:30:00|26.06|24.05|26.07|24.06|26.1|24.1|26.01|24.01|0
1709800500000|2024-03-07 08:35:00|26.08|24.07|25.98|23.98|26.09|24.08|25.86|23.87|0
1709800800000|2024-03-07 08:40:00|25.96|23.96|26|24|26.13|24.12|25.96|23.96|0
1709801100000|2024-03-07 08:45:00|26.03|24.03|25.97|23.97|26.05|24.05|25.91|23.92|0
1709801400000|2024-03-07 08:50:00|25.98|23.98|25.98|23.98|26.05|24.05|25.93|23.93|0
1709801700000|2024-03-07 08:55:00|25.95|23.96|25.9|23.91|26.12|24.11|25.9|23.91|0
1709802000000|2024-03-07 09:00:00|25.93|23.93|25.64|23.67|26.02|24.02|25.57|23.6|0
1709802300000|2024-03-07 09:05:00|25.62|23.65|25.65|23.68|25.66|23.69|25.57|23.6|0
1709802600000|2024-03-07 09:10:00|25.69|23.71|25.59|23.62|25.71|23.73|25.5|23.53|0
1709802900000|2024-03-07 09:15:00|25.54|23.58|25.38|23.42|25.54|23.58|25.28|23.34|0
1709803200000|2024-03-07 09:20:00|25.35|23.4|25.13|23.2|25.35|23.4|25.05|23.12|0
1709803500000|2024-03-07 09:25:00|25.12|23.18|24.84|22.93|25.14|23.21|24.79|22.88|0
1709803800000|2024-03-07 09:30:00|24.79|22.88|24.93|23.01|24.95|23.03|24.74|22.84|0
1709804100000|2024-03-07 09:35:00|24.94|23.02|24.81|22.9|24.95|23.03|24.74|22.84|0
1709804400000|2024-03-07 09:40:00|24.83|22.92|24.74|22.84|24.86|22.94|24.72|22.82|0
1709804700000|2024-03-07 09:45:00|24.79|22.88|24.9|22.98|24.9|22.98|24.74|22.84|0
1709805000000|2024-03-07 09:50:00|24.89|22.97|24.74|22.83|24.89|22.97|24.62|22.73|0
1709805300000|2024-03-07 09:55:00|24.76|22.85|24.67|22.77|24.76|22.85|24.67|22.77|0
1709805600000|2024-03-07 10:00:00|24.64|22.75|24.53|22.64|24.64|22.75|24.48|22.6|0
1709805900000|2024-03-07 10:05:00|24.5|22.62|24.41|22.53|24.53|22.64|24.34|22.47|0
1709806200000|2024-03-07 10:10:00|24.42|22.54|24.21|22.34|24.43|22.55|24.16|22.3|0
1709806500000|2024-03-07 10:15:00|24.18|22.32|24.11|22.26|24.3|22.43|24.09|22.24|0
1709806800000|2024-03-07 10:20:00|24.14|22.28|24.68|22.78|25.4|23.44|24.07|22.22|0
1709807100000|2024-03-07 10:25:00|24.72|22.82|24.7|22.8|24.83|22.92|24.7|22.8|0
1709807400000|2024-03-07 10:30:00|24.69|22.79|24.69|22.8|24.72|22.82|24.6|22.71|0
1709807700000|2024-03-07 10:35:00|24.65|22.75|24.56|22.67|24.67|22.77|24.56|22.67|0
1709808000000|2024-03-07 10:40:00|24.59|22.7|24.37|22.5|24.6|22.71|24.35|22.48|0
1709808300000|2024-03-07 10:45:00|24.35|22.48|24.36|22.49|24.4|22.52|24.19|22.33|0
1709808600000|2024-03-07 10:50:00|24.33|22.46|24.3|22.43|24.39|22.52|24.27|22.4|0
1709808900000|2024-03-07 10:55:00|24.28|22.41|24.21|22.35|24.3|22.43|24.19|22.33|0
1709809200000|2024-03-07 11:00:00|24.2|22.34|24.21|22.35|24.32|22.45|24.19|22.33|0
1709809500000|2024-03-07 11:05:00|24.2|22.34|24.19|22.33|24.25|22.39|24.14|22.28|0
1709809800000|2024-03-07 11:10:00|24.16|22.31|24.27|22.41|24.3|22.43|24.14|22.28|0
1709810100000|2024-03-07 11:15:00|24.3|22.43|24.5|22.61|24.52|22.64|24.27|22.41|0
1709810400000|2024-03-07 11:20:00|24.52|22.64|24.5|22.61|24.54|22.66|24.45|22.57|0
1709810700000|2024-03-07 11:25:00|24.49|22.6|24.52|22.63|24.54|22.65|24.41|22.53|0
1709811000000|2024-03-07 11:30:00|24.5|22.61|24.45|22.57|24.54|22.65|24.38|22.51|0
1709811300000|2024-03-07 11:35:00|24.47|22.59|24.31|22.44|24.49|22.61|24.29|22.42|0
1709811600000|2024-03-07 11:40:00|24.29|22.42|24.24|22.38|24.29|22.42|24.2|22.34|0
1709811900000|2024-03-07 11:45:00|24.22|22.36|24.2|22.34|24.29|22.42|24.15|22.3|0
1709812200000|2024-03-07 11:50:00|24.22|22.36|24.31|22.44|24.35|22.48|24.17|22.31|0
1709812500000|2024-03-07 11:55:00|24.33|22.46|24.35|22.48|24.42|22.54|24.31|22.44|0
1709812800000|2024-03-07 12:00:00|24.34|22.47|24.27|22.4|24.37|22.5|24.17|22.31|0
1709813100000|2024-03-07 12:05:00|24.28|22.41|24.32|22.44|24.33|22.46|24.21|22.35|0
1709813400000|2024-03-07 12:10:00|24.33|22.45|24.14|22.29|24.37|22.5|24.12|22.27|0
1709813700000|2024-03-07 12:15:00|24.17|22.31|24.17|22.31|24.23|22.37|24.14|22.29|0
1709814000000|2024-03-07 12:20:00|24.19|22.33|23.83|22|24.19|22.33|23.8|21.97|0
1709814300000|2024-03-07 12:25:00|23.85|22.02|23.94|22.1|24.01|22.16|23.85|22.02|0
1709814600000|2024-03-07 12:30:00|23.92|22.08|23.98|22.14|24.09|22.24|23.89|22.06|0
1709814900000|2024-03-07 12:35:00|24|22.16|23.96|22.12|24.07|22.22|23.94|22.1|0
1709815200000|2024-03-07 12:40:00|23.98|22.14|24.07|22.22|24.18|22.32|23.96|22.12|0
1709815500000|2024-03-07 12:45:00|24.08|22.23|23.98|22.13|24.11|22.26|23.96|22.11|0
1709815800000|2024-03-07 12:50:00|24|22.15|24.18|22.32|24.18|22.32|23.98|22.13|0
1709816100000|2024-03-07 12:55:00|24.2|22.34|23.56|21.75|24.49|22.61|23.54|21.73|0
1709816400000|2024-03-07 13:00:00|23.47|21.67|23.6|21.79|23.62|21.81|23.47|21.67|0
1709816700000|2024-03-07 13:05:00|23.61|21.8|23.6|21.78|23.82|21.99|23.58|21.76|0
1709817000000|2024-03-07 13:10:00|23.58|21.76|23.51|21.7|23.58|21.76|23.44|21.64|0
1709817300000|2024-03-07 13:15:00|23.47|21.66|22.99|21.22|23.47|21.66|22.98|21.21|0
1709817600000|2024-03-07 13:20:00|22.96|21.2|23.03|21.26|23.16|21.38|22.96|21.2|0
1709817900000|2024-03-07 13:25:00|23.01|21.24|23|21.23|23.03|21.26|22.94|21.18|0
1709818200000|2024-03-07 13:30:00|23.03|21.25|22.72|20.98|23.04|21.27|22.6|20.86|0
1709818500000|2024-03-07 13:35:00|22.7|20.96|22.72|20.97|22.81|21.05|22.57|20.84|0
1709818800000|2024-03-07 13:40:00|22.74|20.99|22.49|20.76|22.92|21.15|22.49|20.76|0
1709819100000|2024-03-07 13:45:00|22.51|20.78|22.74|20.99|22.74|20.99|22.47|20.74|0
1709819400000|2024-03-07 13:50:00|22.73|20.98|22.78|21.03|22.85|21.09|22.65|20.91|0
1709819700000|2024-03-07 13:55:00|22.8|21.05|22.74|20.99|22.8|21.05|22.63|20.89|0
1709820000000|2024-03-07 14:00:00|22.69|20.95|22.78|21.03|22.87|21.11|22.67|20.93|0
1709820300000|2024-03-07 14:05:00|22.76|21.01|22.65|20.91|22.78|21.03|22.62|20.88|0
1709820600000|2024-03-07 14:10:00|22.67|20.93|22.52|20.79|22.78|21.03|22.48|20.75|0
1709820900000|2024-03-07 14:15:00|22.53|20.8|22.14|20.44|22.54|20.81|22.12|20.42|0
1709821200000|2024-03-07 14:20:00|22.12|20.42|22.26|20.55|22.29|20.57|22.06|20.36|0
1709821500000|2024-03-07 14:25:00|22.28|20.56|21.87|20.19|22.39|20.67|21.83|20.15|0
1709821800000|2024-03-07 14:30:00|21.89|20.2|21.89|20.2|22.2|20.49|21.78|20.11|0
1709822100000|2024-03-07 14:35:00|21.87|20.18|22.35|20.63|22.99|21.22|21.5|19.84|0
1709822400000|2024-03-07 14:40:00|22.33|20.61|22.99|21.22|22.99|21.22|22.33|20.61|0
1709822700000|2024-03-07 14:45:00|22.96|21.2|22.96|21.2|23.46|21.66|22.94|21.18|0
1709823000000|2024-03-07 14:50:00|22.98|21.22|22.69|20.94|23.09|21.32|22.54|20.8|0
1709823300000|2024-03-07 14:55:00|22.66|20.92|22.6|20.86|22.81|21.06|22.31|20.59|0
1709823600000|2024-03-07 15:00:00|22.58|20.84|22.68|20.94|22.87|21.12|22.56|20.82|0
1709823900000|2024-03-07 15:05:00|22.7|20.96|22.7|20.96|22.89|21.13|22.56|20.82|0
1709824200000|2024-03-07 15:10:00|22.72|20.98|22.37|20.65|22.72|20.98|22.22|20.51|0
1709824500000|2024-03-07 15:15:00|22.35|20.63|22.28|20.57|22.37|20.64|22.12|20.42|0
1709824800000|2024-03-07 15:20:00|22.24|20.53|22.17|20.46|22.34|20.62|22.14|20.43|0
1709825100000|2024-03-07 15:25:00|22.13|20.43|22.52|20.79|22.75|21|22.13|20.43|0
1709825400000|2024-03-07 15:30:00|22.5|20.77|22.56|20.82|22.79|21.04|22.46|20.73|0
1709825700000|2024-03-07 15:35:00|22.58|20.84|22.43|20.71|22.68|20.94|22.43|20.71|0
1709826000000|2024-03-07 15:40:00|22.41|20.69|22.1|20.4|22.43|20.71|22.02|20.33|0
1709826300000|2024-03-07 15:45:00|22.08|20.38|21.62|19.95|22.36|20.64|21.58|19.92|0
1709826600000|2024-03-07 15:50:00|21.64|19.97|21.98|20.29|22|20.31|21.62|19.95|0
1709826900000|2024-03-07 15:55:00|22|20.31|21.85|20.17|22.1|20.4|21.64|19.97|0
1709827200000|2024-03-07 16:00:00|21.87|20.19|21.93|20.24|22.14|20.43|21.87|20.19|0
1709827500000|2024-03-07 16:05:00|21.91|20.22|21.93|20.24|22|20.31|21.81|20.13|0
1709827800000|2024-03-07 16:10:00|21.89|20.2|22.05|20.35|22.13|20.43|21.87|20.19|0
1709828100000|2024-03-07 16:15:00|22.03|20.34|22.05|20.35|22.19|20.49|21.97|20.28|0
1709828400000|2024-03-07 16:20:00|22.03|20.33|21.78|20.11|22.11|20.41|21.76|20.09|0
1709828700000|2024-03-07 16:25:00|21.8|20.12|21.8|20.12|21.97|20.28|21.7|20.03|0
1709829000000|2024-03-07 16:30:00|21.82|20.14|22.09|20.39|22.21|20.5|21.82|20.14|0
1709829300000|2024-03-07 16:35:00|22.11|20.41|21.96|20.27|22.33|20.62|21.91|20.23|0
1709829600000|2024-03-07 16:40:00|21.94|20.25|21.94|20.25|22|20.31|21.84|20.16|0
1709829900000|2024-03-07 16:45:00|21.92|20.23|22.04|20.35|22.14|20.44|21.88|20.2|0
1709830200000|2024-03-07 16:50:00|22.02|20.33|21.85|20.17|22.02|20.33|21.85|20.17|0
1709830500000|2024-03-07 16:55:00|21.83|20.15|21.63|19.97|21.85|20.17|21.55|19.89|0
1709830800000|2024-03-07 17:00:00|21.61|19.95|21.67|20|21.85|20.17|21.57|19.91|0
1709831100000|2024-03-07 17:05:00|21.65|19.98|21.67|20|21.83|20.15|21.63|19.96|0
1709831400000|2024-03-07 17:10:00|21.69|20.02|21.69|20.02|21.71|20.04|21.49|19.83|0
1709831700000|2024-03-07 17:15:00|21.67|20|21.44|19.79|21.67|20|21.4|19.76|0
1709832000000|2024-03-07 17:20:00|21.46|19.81|21.52|19.87|21.7|20.03|21.36|19.72|0
1709832300000|2024-03-07 17:25:00|21.54|19.88|21.98|20.29|21.98|20.29|21.46|19.81|0
1709832600000|2024-03-07 17:30:00|21.94|20.25|22|20.3|22.18|20.48|21.94|20.25|0
1709832900000|2024-03-07 17:35:00|22.02|20.32|21.89|20.21|22.06|20.36|21.81|20.13|0
1709833200000|2024-03-07 17:40:00|21.93|20.25|22.01|20.32|22.32|20.61|21.91|20.23|0
1709833500000|2024-03-07 17:45:00|22.03|20.34|22.05|20.36|22.07|20.38|21.85|20.17|0
1709833800000|2024-03-07 17:50:00|22.03|20.34|21.91|20.22|22.12|20.41|21.81|20.13|0
1709834100000|2024-03-07 17:55:00|21.93|20.24|21.91|20.22|22.11|20.41|21.87|20.18|0
1709834400000|2024-03-07 18:00:00|21.89|20.2|21.93|20.24|21.93|20.24|21.83|20.15|0
1709834700000|2024-03-07 18:05:00|21.91|20.22|21.76|20.09|22.13|20.43|21.72|20.05|0
1709835000000|2024-03-07 18:10:00|21.74|20.07|21.82|20.14|21.9|20.22|21.58|19.92|0
1709835300000|2024-03-07 18:15:00|21.84|20.16|21.66|19.99|21.84|20.16|21.6|19.94|0
1709835600000|2024-03-07 18:20:00|21.68|20.01|21.67|20|21.82|20.14|21.62|19.95|0
1709835900000|2024-03-07 18:25:00|21.68|20.01|21.54|19.89|21.74|20.07|21.53|19.88|0
1709836200000|2024-03-07 18:30:00|21.53|19.88|21.39|19.75|21.65|19.99|21.37|19.73|0
1709836500000|2024-03-07 18:35:00|21.37|19.73|21.39|19.75|21.47|19.82|21.31|19.67|0
1709836800000|2024-03-07 18:40:00|21.38|19.74|21.27|19.63|21.57|19.91|21.25|19.62|0
1709837100000|2024-03-07 18:45:00|21.25|19.62|21.09|19.47|21.31|19.67|21.07|19.45|0
1709837400000|2024-03-07 18:50:00|21.07|19.45|21.57|19.91|21.84|20.16|20.89|19.29|0
1709837700000|2024-03-07 18:55:00|21.53|19.88|21.57|19.91|21.61|19.95|21.43|19.78|0
1709838000000|2024-03-07 19:00:00|21.55|19.89|21.49|19.84|21.81|20.13|21.45|19.8|0
1709838300000|2024-03-07 19:05:00|21.47|19.82|21.75|20.08|21.81|20.13|21.47|19.82|0
1709838600000|2024-03-07 19:10:00|21.73|20.06|21.65|19.98|21.73|20.06|21.57|19.91|0
1709838900000|2024-03-07 19:15:00|21.63|19.96|21.67|20|21.85|20.17|21.53|19.87|0
1709839200000|2024-03-07 19:20:00|21.65|19.98|21.93|20.24|21.95|20.26|21.64|19.98|0
1709839500000|2024-03-07 19:25:00|21.91|20.22|21.97|20.28|22.05|20.35|21.88|20.2|0
1709839800000|2024-03-07 19:30:00|21.94|20.26|21.94|20.26|22.03|20.33|21.88|20.2|0
1709840100000|2024-03-07 19:35:00|21.96|20.27|21.94|20.25|22.02|20.33|21.93|20.25|0
1709840400000|2024-03-07 19:40:00|21.88|20.2|22|20.31|22.04|20.35|21.86|20.18|0
1709840700000|2024-03-07 19:45:00|22.02|20.33|21.92|20.23|22.06|20.37|21.88|20.2|0
1709841000000|2024-03-07 19:50:00|21.94|20.25|21.86|20.18|21.98|20.29|21.86|20.18|0
1709841300000|2024-03-07 19:55:00|21.88|20.19|22.18|20.47|22.33|20.61|21.82|20.14|0
1709841600000|2024-03-07 20:00:00|22.22|20.51|23.08|20|23.41|21.13|22.22|20|0
1709841900000|2024-03-07 20:05:00|23.1|20.02|22.84|19.76|23.12|20.04|22.58|19.5|0
1709842200000|2024-03-07 20:10:00|22.86|19.78|22.57|19.49|22.92|19.84|22.55|19.47|0
1709842500000|2024-03-07 20:15:00|22.59|19.51|22.44|19.8|22.78|19.9|22.42|19.47|0
1709842800000|2024-03-07 20:20:00|22.42|19.78|22.03|20.33|22.58|20.45|21.95|19.78|0
1709843100000|2024-03-07 20:25:00|22.05|20.35|22.05|20.35|22.09|20.39|21.93|20.24|0
1709843400000|2024-03-07 20:30:00|22.07|20.37|21.7|20.03|22.07|20.37|21.7|20.03|0
1709843700000|2024-03-07 20:35:00|21.72|20.05|21.22|19.58|21.78|20.11|21.21|19.57|0
1709844000000|2024-03-07 20:40:00|21.24|19.6|21|19.38|21.24|19.6|20.98|19.36|0
1709844300000|2024-03-07 20:45:00|21.02|19.4|21.33|19.69|21.35|19.71|21|19.38|0
1709844600000|2024-03-07 20:50:00|21.29|19.65|20.95|19.34|21.47|19.82|20.95|19.34|0
1709844900000|2024-03-07 20:55:00|20.86|19.25|21.19|19.56|21.41|19.76|20.8|19.2|0
1709845200000|2024-03-07 21:00:00|21.39|19.74|21.65|19.98|21.69|20.02|21.39|19.74|0
1709845500000|2024-03-07 21:05:00|21.63|19.97|21.73|20.06|21.79|20.12|21.59|19.93|0
1709845800000|2024-03-07 21:10:00|21.75|20.08|21.77|20.09|21.77|20.1|21.69|20.02|0
1709846100000|2024-03-07 21:15:00|21.85|20.17|22.2|20.49|22.68|20.94|21.77|20.09|0
1709846400000|2024-03-07 21:20:00|22.18|20.47|22.32|20.61|22.39|20.66|22.03|20.34|0
1709846700000|2024-03-07 21:25:00|22.34|20.62|21.99|20.3|22.47|20.74|21.95|20.26|0
1709847000000|2024-03-07 21:30:00|21.97|20.28|22.01|20.32|22.03|20.34|21.89|20.2|0
1709847300000|2024-03-07 21:35:00|21.99|20.3|21.76|20.09|22.09|20.39|21.72|20.05|0
1709847600000|2024-03-07 21:40:00|21.78|20.11|21.78|20.11|21.82|20.14|21.66|19.99|0
1709847900000|2024-03-07 21:45:00|21.84|20.16|21.75|20.08|21.84|20.16|21.68|20.01|0
1709848200000|2024-03-07 21:50:00|21.74|20.07|21.58|19.92|21.74|20.07|21.54|19.88|0
1709848500000|2024-03-07 21:55:00|21.6|19.93|21.58|19.92|21.68|20.01|21.51|19.86|0
1709848800000|2024-03-07 22:00:00|21.6|19.94|21.6|19.94|21.61|19.95|21.57|19.91|0
1709849100000|2024-03-07 22:05:00|21.59|19.93|21.61|19.95|21.61|19.95|21.59|19.93|0
1709849400000|2024-03-07 22:10:00|21.62|19.96|21.6|19.94|21.62|19.96|21.59|19.92|0
1709849700000|2024-03-07 22:15:00|21.59|19.93|21.58|19.92|21.59|19.93|21.55|19.9|0
1709850000000|2024-03-07 22:20:00|21.57|19.91|21.56|19.9|21.58|19.92|21.54|19.89|0
1709850300000|2024-03-07 22:25:00|21.55|19.89|21.61|19.95|21.61|19.95|21.55|19.89|0
1709850600000|2024-03-07 22:30:00|21.58|19.92|21.56|19.91|21.6|19.93|21.53|19.88|0
1709850900000|2024-03-07 22:35:00|21.55|19.89|21.5|19.84|21.58|19.92|21.5|19.84|0
1709851200000|2024-03-07 22:40:00|21.49|19.83|21.47|19.82|21.49|19.83|21.46|19.81|0
1709851500000|2024-03-07 22:45:00|21.46|19.81|21.47|19.81|21.47|19.82|21.46|19.81|0
1709851800000|2024-03-07 22:50:00|21.48|19.83|21.46|19.81|21.48|19.83|21.46|19.81|0
1709852100000|2024-03-07 22:55:00|21.47|19.82|21.48|19.83|21.51|19.85|21.45|19.8|0
1709852400000|2024-03-07 23:00:00|21.33|19.69|21.5|19.84|21.56|19.9|21.22|19.58|0
1709852700000|2024-03-07 23:05:00|21.49|19.83|21.45|19.8|21.5|19.84|21.25|19.62|0
1709853000000|2024-03-07 23:10:00|21.43|19.78|21.37|19.73|21.43|19.78|21.31|19.67|0
1709853300000|2024-03-07 23:15:00|21.39|19.75|21.33|19.69|21.39|19.75|21.27|19.63|0
1709853600000|2024-03-07 23:20:00|21.31|19.67|21.28|19.64|21.31|19.67|21.19|19.56|0
1709853900000|2024-03-07 23:25:00|21.27|19.63|21.41|19.76|21.43|19.78|21.21|19.58|0
1709854200000|2024-03-07 23:30:00|21.43|19.78|21.42|19.77|21.44|19.79|21.39|19.74|0
1709854500000|2024-03-07 23:35:00|21.43|19.78|21.49|19.83|21.51|19.85|21.41|19.76|0
1709854800000|2024-03-07 23:40:00|21.47|19.81|21.4|19.76|21.47|19.81|21.38|19.74|0
1709855100000|2024-03-07 23:45:00|21.38|19.74|21.36|19.72|21.42|19.78|21.36|19.72|0
1709855400000|2024-03-07 23:50:00|21.4|19.76|21.46|19.81|21.48|19.83|21.38|19.74|0
1709855700000|2024-03-07 23:55:00|21.44|19.79|21.38|19.73|21.52|19.87|21.38|19.73|0
1709769600000|2024-03-07 00:00:00|24.25|22.39|24.06|22.21|24.26|22.4|24.06|22.21|0
1709769900000|2024-03-07 00:05:00|24.05|22.2|24.1|22.25|24.15|22.29|24.03|22.18|0
1709770200000|2024-03-07 00:10:00|24.12|22.27|24.23|22.37|24.24|22.37|24.12|22.27|0
1709770500000|2024-03-07 00:15:00|24.25|22.38|24.31|22.44|24.32|22.45|24.21|22.35|0
1709770800000|2024-03-07 00:20:00|24.3|22.43|24.53|22.64|24.53|22.64|24.3|22.43|0
1709771100000|2024-03-07 00:25:00|24.58|22.69|24.62|22.73|24.64|22.75|24.51|22.62|0
1709771400000|2024-03-07 00:30:00|24.64|22.75|24.67|22.77|24.83|22.92|24.64|22.75|0
1709771700000|2024-03-07 00:35:00|24.64|22.75|24.69|22.79|24.72|22.82|24.62|22.72|0
1709772000000|2024-03-07 00:40:00|24.66|22.77|24.8|22.89|24.82|22.92|24.66|22.77|0
1709772300000|2024-03-07 00:45:00|24.85|22.94|24.89|22.98|24.96|23.04|24.73|22.83|0
1709772600000|2024-03-07 00:50:00|24.92|23|24.73|22.83|24.92|23|24.68|22.78|0
1709772900000|2024-03-07 00:55:00|24.71|22.81|24.7|22.8|24.77|22.87|24.68|22.78|0
1709773200000|2024-03-07 01:00:00|24.73|22.83|25.15|23.21|25.17|23.23|24.73|22.83|0
1709773500000|2024-03-07 01:05:00|25.22|23.28|25.17|23.23|25.48|23.52|25.11|23.18|0
1709773800000|2024-03-07 01:10:00|25.24|23.3|24.91|22.99|25.29|23.34|24.91|22.99|0
1709774100000|2024-03-07 01:15:00|24.93|23.01|24.7|22.8|24.93|23.01|24.7|22.8|0
1709774400000|2024-03-07 01:20:00|24.72|22.82|24.77|22.86|24.81|22.9|24.67|22.78|0
1709774700000|2024-03-07 01:25:00|24.74|22.84|24.72|22.82|24.74|22.84|24.65|22.75|0
1709775000000|2024-03-07 01:30:00|24.69|22.8|24.74|22.84|24.78|22.87|24.63|22.73|0
1709775300000|2024-03-07 01:35:00|24.76|22.86|25.33|23.38|25.37|23.42|24.76|22.86|0
1709775600000|2024-03-07 01:40:00|25.68|23.71|25.92|23.93|25.99|23.99|25.68|23.71|0
1709775900000|2024-03-07 01:45:00|25.93|23.94|26.05|24.05|26.09|24.08|25.9|23.9|0
1709776200000|2024-03-07 01:50:00|26.04|24.03|26.24|24.22|26.25|24.23|25.92|23.92|0
1709776500000|2024-03-07 01:55:00|26.25|24.23|26.4|24.37|26.42|24.39|26.18|24.17|0
1709776800000|2024-03-07 02:00:00|26.37|24.34|26.27|24.25|26.37|24.34|26.18|24.16|0
1709777100000|2024-03-07 02:05:00|26.25|24.23|26.39|24.36|26.39|24.36|26.23|24.21|0
1709777400000|2024-03-07 02:10:00|26.42|24.39|26.39|24.36|26.52|24.48|26.27|24.25|0
1709777700000|2024-03-07 02:15:00|26.34|24.32|26.32|24.29|26.39|24.36|26.28|24.26|0
1709778000000|2024-03-07 02:20:00|26.34|24.32|26.73|24.68|26.76|24.7|26.32|24.29|0
1709778300000|2024-03-07 02:25:00|26.76|24.7|26.66|24.61|26.76|24.7|26.53|24.49|0
1709778600000|2024-03-07 02:30:00|26.64|24.59|26.63|24.58|26.66|24.61|26.53|24.49|0
1709778900000|2024-03-07 02:35:00|26.61|24.56|26.59|24.55|26.65|24.6|26.51|24.47|0
1709779200000|2024-03-07 02:40:00|26.6|24.56|26.55|24.51|26.6|24.56|26.5|24.47|0
1709779500000|2024-03-07 02:45:00|26.53|24.49|26.48|24.44|26.55|24.51|26.43|24.4|0
1709779800000|2024-03-07 02:50:00|26.45|24.42|26.45|24.42|26.48|24.44|26.38|24.35|0
1709780100000|2024-03-07 02:55:00|26.43|24.4|26.4|24.37|26.48|24.44|26.39|24.36|0
1709780400000|2024-03-07 03:00:00|26.38|24.35|26.45|24.42|26.49|24.45|26.33|24.3|0
1709780700000|2024-03-07 03:05:00|26.43|24.39|26.45|24.41|26.47|24.44|26.35|24.32|0
1709781000000|2024-03-07 03:10:00|26.42|24.39|26.28|24.26|26.42|24.39|26.28|24.26|0
1709781300000|2024-03-07 03:15:00|26.3|24.28|26.27|24.25|26.32|24.3|26.23|24.21|0
1709781600000|2024-03-07 03:20:00|26.3|24.28|26.47|24.43|26.49|24.45|26.3|24.28|0
1709781900000|2024-03-07 03:25:00|26.46|24.42|26.39|24.36|26.46|24.42|26.36|24.33|0
1709782200000|2024-03-07 03:30:00|26.34|24.32|26.29|24.27|26.37|24.34|26.27|24.25|0
1709782500000|2024-03-07 03:35:00|26.32|24.29|26.29|24.27|26.39|24.36|26.29|24.27|0
1709782800000|2024-03-07 03:40:00|26.27|24.25|26.15|24.14|26.28|24.26|26.12|24.11|0
1709783100000|2024-03-07 03:45:00|26.17|24.13|26.14|24.13|26.24|24.22|26.14|24.13|0
1709783400000|2024-03-07 03:50:00|26.12|24.11|26.02|24.02|26.12|24.11|25.98|23.98|0
1709783700000|2024-03-07 03:55:00|26|24|25.9|23.91|26.01|24.01|25.85|23.86|0
1709784000000|2024-03-07 04:00:00|25.87|23.88|25.95|23.95|25.97|23.97|25.81|23.82|0
1709784300000|2024-03-07 04:05:00|25.97|23.97|26.07|24.06|26.07|24.06|25.97|23.97|0
1709784600000|2024-03-07 04:10:00|26.09|24.08|26.09|24.08|26.14|24.13|26.06|24.06|0
1709784900000|2024-03-07 04:15:00|26.06|24.06|25.99|23.99|26.06|24.06|25.98|23.98|0
1709785200000|2024-03-07 04:20:00|26.01|24.01|25.94|23.95|26.04|24.04|25.94|23.95|0
1709785500000|2024-03-07 04:25:00|25.97|23.97|25.87|23.88|25.99|23.99|25.87|23.88|0
1709785800000|2024-03-07 04:30:00|25.84|23.86|25.89|23.9|25.91|23.92|25.82|23.83|0
1709786100000|2024-03-07 04:35:00|25.91|23.92|25.91|23.92|25.97|23.98|25.89|23.9|0
1709786400000|2024-03-07 04:40:00|25.89|23.9|25.82|23.83|25.89|23.9|25.79|23.81|0
1709786700000|2024-03-07 04:45:00|25.8|23.82|25.79|23.81|25.84|23.85|25.77|23.78|0
1709787000000|2024-03-07 04:50:00|25.77|23.78|25.79|23.81|25.79|23.81|25.74|23.76|0
1709787300000|2024-03-07 04:55:00|25.78|23.8|25.81|23.83|25.81|23.83|25.76|23.78|0
1709787600000|2024-03-07 05:00:00|25.79|23.8|25.74|23.76|25.79|23.8|25.69|23.71|0
1709787900000|2024-03-07 05:05:00|25.76|23.78|25.71|23.73|25.79|23.8|25.64|23.67|0
1709788200000|2024-03-07 05:10:00|25.74|23.76|25.57|23.6|25.74|23.76|25.57|23.6|0
1709788500000|2024-03-07 05:15:00|25.58|23.61|25.54|23.58|25.62|23.65|25.54|23.58|0
1709788800000|2024-03-07 05:20:00|25.57|23.6|25.57|23.6|25.59|23.62|25.47|23.51|0
1709789100000|2024-03-07 05:25:00|25.59|23.62|25.61|23.64|25.61|23.64|25.57|23.6|0
1709789400000|2024-03-07 05:30:00|25.64|23.66|25.7|23.73|25.71|23.73|25.59|23.62|0
1709789700000|2024-03-07 05:35:00|25.68|23.71|25.74|23.76|25.82|23.84|25.68|23.71|0
1709790000000|2024-03-07 05:40:00|25.75|23.77|25.73|23.75|25.75|23.77|25.66|23.68|0
1709790300000|2024-03-07 05:45:00|25.7|23.72|25.68|23.7|25.75|23.77|25.68|23.7|0
1709790600000|2024-03-07 05:50:00|25.67|23.69|25.7|23.72|25.76|23.78|25.63|23.66|0
1709790900000|2024-03-07 05:55:00|25.67|23.7|25.67|23.7|25.67|23.7|25.58|23.61|0
1709791200000|2024-03-07 06:00:00|25.7|23.72|25.6|23.63|25.74|23.76|25.58|23.61|0
1709791500000|2024-03-07 06:05:00|25.62|23.65|25.6|23.63|25.62|23.65|25.55|23.59|0
1709791800000|2024-03-07 06:10:00|25.62|23.65|25.65|23.67|25.76|23.78|25.62|23.65|0
1709792100000|2024-03-07 06:15:00|25.64|23.68|25.66|23.68|25.69|23.72|25.63|23.66|0
1709792400000|2024-03-07 06:20:00|25.63|23.66|25.47|23.51|25.64|23.67|25.47|23.51|0
1709792700000|2024-03-07 06:25:00|25.44|23.48|25.43|23.47|25.5|23.54|25.4|23.45|0
1709793000000|2024-03-07 06:30:00|25.4|23.45|25.4|23.45|25.45|23.49|25.38|23.43|0
1709793300000|2024-03-07 06:35:00|25.43|23.47|25.47|23.51|25.5|23.53|25.4|23.45|0
1709793600000|2024-03-07 06:40:00|25.45|23.49|25.61|23.64|25.62|23.65|25.42|23.47|0
1709793900000|2024-03-07 06:45:00|25.64|23.66|25.68|23.71|25.73|23.75|25.61|23.64|0
1709794200000|2024-03-07 06:50:00|25.71|23.73|25.99|23.99|26|24|25.68|23.71|0
1709794500000|2024-03-07 06:55:00|26.01|24.01|25.99|23.99|26.06|24.06|25.87|23.88|0
1709794800000|2024-03-07 07:00:00|26.01|24.01|26.13|24.12|26.16|24.14|25.92|23.92|0
1709795100000|2024-03-07 07:05:00|26.14|24.13|26.18|24.16|26.2|24.19|26.08|24.08|0
1709795400000|2024-03-07 07:10:00|26.2|24.19|26.23|24.21|26.27|24.25|26.15|24.14|0
1709795700000|2024-03-07 07:15:00|26.25|24.23|26.31|24.29|26.39|24.36|26.25|24.23|0
1709796000000|2024-03-07 07:20:00|26.32|24.3|26.29|24.27|26.39|24.36|26.29|24.27|0
1709796300000|2024-03-07 07:25:00|26.33|24.31|26.46|24.43|26.46|24.43|26.32|24.29|0
1709796600000|2024-03-07 07:30:00|26.44|24.41|26.36|24.34|26.45|24.42|26.32|24.29|0
1709796900000|2024-03-07 07:35:00|26.34|24.31|26.36|24.34|26.51|24.47|26.24|24.22|0
1709797200000|2024-03-07 07:40:00|26.38|24.35|25.99|23.99|26.39|24.36|25.96|23.96|0
1709797500000|2024-03-07 07:45:00|26.03|24.03|25.98|23.99|26.03|24.03|25.98|23.99|0
1709797800000|2024-03-07 07:50:00|25.97|23.97|25.91|23.92|25.98|23.98|25.86|23.87|0
1709798100000|2024-03-07 07:55:00|25.89|23.89|26.17|24.16|26.17|24.16|25.86|23.87|0
1709798400000|2024-03-07 08:00:00|26.2|24.18|25.93|23.94|26.2|24.18|25.9|23.9|0
1709798700000|2024-03-07 08:05:00|25.91|23.91|26.12|24.11|26.15|24.14|25.74|23.76|0
1709799000000|2024-03-07 08:10:00|26.17|24.16|26.39|24.36|26.78|24.72|26.17|24.16|0
1709799300000|2024-03-07 08:15:00|26.34|24.31|26.24|24.22|26.38|24.35|26.07|24.07|0
1709799600000|2024-03-07 08:20:00|26.22|24.2|25.88|23.89|26.24|24.22|25.83|23.84|0
1709799900000|2024-03-07 08:25:00|25.87|23.88|26.08|24.07|26.11|24.1|25.73|23.75|0
1709800200000|2024-03-07 08:30:00|26.06|24.05|26.07|24.06|26.1|24.1|26.01|24.01|0
1709800500000|2024-03-07 08:35:00|26.08|24.07|25.98|23.98|26.09|24.08|25.86|23.87|0
1709800800000|2024-03-07 08:40:00|25.96|23.96|26|24|26.13|24.12|25.96|23.96|0
1709801100000|2024-03-07 08:45:00|26.03|24.03|25.97|23.97|26.05|24.05|25.91|23.92|0
1709801400000|2024-03-07 08:50:00|25.98|23.98|25.98|23.98|26.05|24.05|25.93|23.93|0
1709801700000|2024-03-07 08:55:00|25.95|23.96|25.9|23.91|26.12|24.11|25.9|23.91|0
1709802000000|2024-03-07 09:00:00|25.93|23.93|25.64|23.67|26.02|24.02|25.57|23.6|0
1709802300000|2024-03-07 09:05:00|25.62|23.65|25.65|23.68|25.66|23.69|25.57|23.6|0
1709802600000|2024-03-07 09:10:00|25.69|23.71|25.59|23.62|25.71|23.73|25.5|23.53|0
1709802900000|2024-03-07 09:15:00|25.54|23.58|25.38|23.42|25.54|23.58|25.28|23.34|0
1709803200000|2024-03-07 09:20:00|25.35|23.4|25.13|23.2|25.35|23.4|25.05|23.12|0
1709803500000|2024-03-07 09:25:00|25.12|23.18|24.84|22.93|25.14|23.21|24.79|22.88|0
1709803800000|2024-03-07 09:30:00|24.79|22.88|24.93|23.01|24.95|23.03|24.74|22.84|0
1709804100000|2024-03-07 09:35:00|24.94|23.02|24.81|22.9|24.95|23.03|24.74|22.84|0
1709804400000|2024-03-07 09:40:00|24.83|22.92|24.74|22.84|24.86|22.94|24.72|22.82|0
1709804700000|2024-03-07 09:45:00|24.79|22.88|24.9|22.98|24.9|22.98|24.74|22.84|0
1709805000000|2024-03-07 09:50:00|24.89|22.97|24.74|22.83|24.89|22.97|24.62|22.73|0
1709805300000|2024-03-07 09:55:00|24.76|22.85|24.67|22.77|24.76|22.85|24.67|22.77|0
1709805600000|2024-03-07 10:00:00|24.64|22.75|24.53|22.64|24.64|22.75|24.48|22.6|0
1709805900000|2024-03-07 10:05:00|24.5|22.62|24.41|22.53|24.53|22.64|24.34|22.47|0
1709806200000|2024-03-07 10:10:00|24.42|22.54|24.21|22.34|24.43|22.55|24.16|22.3|0
1709806500000|2024-03-07 10:15:00|24.18|22.32|24.11|22.26|24.3|22.43|24.09|22.24|0
1709806800000|2024-03-07 10:20:00|24.14|22.28|24.68|22.78|25.4|23.44|24.07|22.22|0
1709807100000|2024-03-07 10:25:00|24.72|22.82|24.7|22.8|24.83|22.92|24.7|22.8|0
1709807400000|2024-03-07 10:30:00|24.69|22.79|24.69|22.8|24.72|22.82|24.6|22.71|0
1709807700000|2024-03-07 10:35:00|24.65|22.75|24.56|22.67|24.67|22.77|24.56|22.67|0
1709808000000|2024-03-07 10:40:00|24.59|22.7|24.37|22.5|24.6|22.71|24.35|22.48|0
1709808300000|2024-03-07 10:45:00|24.35|22.48|24.36|22.49|24.4|22.52|24.19|22.33|0
1709808600000|2024-03-07 10:50:00|24.33|22.46|24.3|22.43|24.39|22.52|24.27|22.4|0
1709808900000|2024-03-07 10:55:00|24.28|22.41|24.21|22.35|24.3|22.43|24.19|22.33|0
1709809200000|2024-03-07 11:00:00|24.2|22.34|24.21|22.35|24.32|22.45|24.19|22.33|0
1709809500000|2024-03-07 11:05:00|24.2|22.34|24.19|22.33|24.25|22.39|24.14|22.28|0
1709809800000|2024-03-07 11:10:00|24.16|22.31|24.27|22.41|24.3|22.43|24.14|22.28|0
1709810100000|2024-03-07 11:15:00|24.3|22.43|24.5|22.61|24.52|22.64|24.27|22.41|0
1709810400000|2024-03-07 11:20:00|24.52|22.64|24.5|22.61|24.54|22.66|24.45|22.57|0
1709810700000|2024-03-07 11:25:00|24.49|22.6|24.52|22.63|24.54|22.65|24.41|22.53|0
1709811000000|2024-03-07 11:30:00|24.5|22.61|24.45|22.57|24.54|22.65|24.38|22.51|0
1709811300000|2024-03-07 11:35:00|24.47|22.59|24.31|22.44|24.49|22.61|24.29|22.42|0
1709811600000|2024-03-07 11:40:00|24.29|22.42|24.24|22.38|24.29|22.42|24.2|22.34|0
1709811900000|2024-03-07 11:45:00|24.22|22.36|24.2|22.34|24.29|22.42|24.15|22.3|0
1709812200000|2024-03-07 11:50:00|24.22|22.36|24.31|22.44|24.35|22.48|24.17|22.31|0
1709812500000|2024-03-07 11:55:00|24.33|22.46|24.35|22.48|24.42|22.54|24.31|22.44|0
1709812800000|2024-03-07 12:00:00|24.34|22.47|24.27|22.4|24.37|22.5|24.17|22.31|0
1709813100000|2024-03-07 12:05:00|24.28|22.41|24.32|22.44|24.33|22.46|24.21|22.35|0
1709813400000|2024-03-07 12:10:00|24.33|22.45|24.14|22.29|24.37|22.5|24.12|22.27|0
1709813700000|2024-03-07 12:15:00|24.17|22.31|24.17|22.31|24.23|22.37|24.14|22.29|0
1709814000000|2024-03-07 12:20:00|24.19|22.33|23.83|22|24.19|22.33|23.8|21.97|0
1709814300000|2024-03-07 12:25:00|23.85|22.02|23.94|22.1|24.01|22.16|23.85|22.02|0
1709814600000|2024-03-07 12:30:00|23.92|22.08|23.98|22.14|24.09|22.24|23.89|22.06|0
1709814900000|2024-03-07 12:35:00|24|22.16|23.96|22.12|24.07|22.22|23.94|22.1|0
1709815200000|2024-03-07 12:40:00|23.98|22.14|24.07|22.22|24.18|22.32|23.96|22.12|0
1709815500000|2024-03-07 12:45:00|24.08|22.23|23.98|22.13|24.11|22.26|23.96|22.11|0
1709815800000|2024-03-07 12:50:00|24|22.15|24.18|22.32|24.18|22.32|23.98|22.13|0
1709816100000|2024-03-07 12:55:00|24.2|22.34|23.56|21.75|24.49|22.61|23.54|21.73|0
1709816400000|2024-03-07 13:00:00|23.47|21.67|23.6|21.79|23.62|21.81|23.47|21.67|0
1709816700000|2024-03-07 13:05:00|23.61|21.8|23.6|21.78|23.82|21.99|23.58|21.76|0
1709817000000|2024-03-07 13:10:00|23.58|21.76|23.51|21.7|23.58|21.76|23.44|21.64|0
1709817300000|2024-03-07 13:15:00|23.47|21.66|22.99|21.22|23.47|21.66|22.98|21.21|0
1709817600000|2024-03-07 13:20:00|22.96|21.2|23.03|21.26|23.16|21.38|22.96|21.2|0
1709817900000|2024-03-07 13:25:00|23.01|21.24|23|21.23|23.03|21.26|22.94|21.18|0
1709818200000|2024-03-07 13:30:00|23.03|21.25|22.72|20.98|23.04|21.27|22.6|20.86|0
1709818500000|2024-03-07 13:35:00|22.7|20.96|22.72|20.97|22.81|21.05|22.57|20.84|0
1709818800000|2024-03-07 13:40:00|22.74|20.99|22.49|20.76|22.92|21.15|22.49|20.76|0
1709819100000|2024-03-07 13:45:00|22.51|20.78|22.74|20.99|22.74|20.99|22.47|20.74|0
1709819400000|2024-03-07 13:50:00|22.73|20.98|22.78|21.03|22.85|21.09|22.65|20.91|0
1709819700000|2024-03-07 13:55:00|22.8|21.05|22.74|20.99|22.8|21.05|22.63|20.89|0
1709820000000|2024-03-07 14:00:00|22.69|20.95|22.78|21.03|22.87|21.11|22.67|20.93|0
1709820300000|2024-03-07 14:05:00|22.76|21.01|22.65|20.91|22.78|21.03|22.62|20.88|0
1709820600000|2024-03-07 14:10:00|22.67|20.93|22.52|20.79|22.78|21.03|22.48|20.75|0
1709820900000|2024-03-07 14:15:00|22.53|20.8|22.14|20.44|22.54|20.81|22.12|20.42|0
1709821200000|2024-03-07 14:20:00|22.12|20.42|22.26|20.55|22.29|20.57|22.06|20.36|0
1709821500000|2024-03-07 14:25:00|22.28|20.56|21.87|20.19|22.39|20.67|21.83|20.15|0
1709821800000|2024-03-07 14:30:00|21.89|20.2|21.89|20.2|22.2|20.49|21.78|20.11|0
1709822100000|2024-03-07 14:35:00|21.87|20.18|22.35|20.63|22.99|21.22|21.5|19.84|0
1709822400000|2024-03-07 14:40:00|22.33|20.61|22.99|21.22|22.99|21.22|22.33|20.61|0
1709822700000|2024-03-07 14:45:00|22.96|21.2|22.96|21.2|23.46|21.66|22.94|21.18|0
1709823000000|2024-03-07 14:50:00|22.98|21.22|22.69|20.94|23.09|21.32|22.54|20.8|0
1709823300000|2024-03-07 14:55:00|22.66|20.92|22.6|20.86|22.81|21.06|22.31|20.59|0
1709823600000|2024-03-07 15:00:00|22.58|20.84|22.68|20.94|22.87|21.12|22.56|20.82|0
1709823900000|2024-03-07 15:05:00|22.7|20.96|22.7|20.96|22.89|21.13|22.56|20.82|0
1709824200000|2024-03-07 15:10:00|22.72|20.98|22.37|20.65|22.72|20.98|22.22|20.51|0
1709824500000|2024-03-07 15:15:00|22.35|20.63|22.28|20.57|22.37|20.64|22.12|20.42|0
1709824800000|2024-03-07 15:20:00|22.24|20.53|22.17|20.46|22.34|20.62|22.14|20.43|0
1709825100000|2024-03-07 15:25:00|22.13|20.43|22.52|20.79|22.75|21|22.13|20.43|0
1709825400000|2024-03-07 15:30:00|22.5|20.77|22.56|20.82|22.79|21.04|22.46|20.73|0
1709825700000|2024-03-07 15:35:00|22.58|20.84|22.43|20.71|22.68|20.94|22.43|20.71|0
1709826000000|2024-03-07 15:40:00|22.41|20.69|22.1|20.4|22.43|20.71|22.02|20.33|0
1709826300000|2024-03-07 15:45:00|22.08|20.38|21.62|19.95|22.36|20.64|21.58|19.92|0
1709826600000|2024-03-07 15:50:00|21.64|19.97|21.98|20.29|22|20.31|21.62|19.95|0
1709826900000|2024-03-07 15:55:00|22|20.31|21.85|20.17|22.1|20.4|21.64|19.97|0
1709827200000|2024-03-07 16:00:00|21.87|20.19|21.93|20.24|22.14|20.43|21.87|20.19|0
1709827500000|2024-03-07 16:05:00|21.91|20.22|21.93|20.24|22|20.31|21.81|20.13|0
1709827800000|2024-03-07 16:10:00|21.89|20.2|22.05|20.35|22.13|20.43|21.87|20.19|0
1709828100000|2024-03-07 16:15:00|22.03|20.34|22.05|20.35|22.19|20.49|21.97|20.28|0
1709828400000|2024-03-07 16:20:00|22.03|20.33|21.78|20.11|22.11|20.41|21.76|20.09|0
1709828700000|2024-03-07 16:25:00|21.8|20.12|21.8|20.12|21.97|20.28|21.7|20.03|0
1709829000000|2024-03-07 16:30:00|21.82|20.14|22.09|20.39|22.21|20.5|21.82|20.14|0
1709829300000|2024-03-07 16:35:00|22.11|20.41|21.96|20.27|22.33|20.62|21.91|20.23|0
1709829600000|2024-03-07 16:40:00|21.94|20.25|21.94|20.25|22|20.31|21.84|20.16|0
1709829900000|2024-03-07 16:45:00|21.92|20.23|22.04|20.35|22.14|20.44|21.88|20.2|0
1709830200000|2024-03-07 16:50:00|22.02|20.33|21.85|20.17|22.02|20.33|21.85|20.17|0
1709830500000|2024-03-07 16:55:00|21.83|20.15|21.63|19.97|21.85|20.17|21.55|19.89|0
1709830800000|2024-03-07 17:00:00|21.61|19.95|21.67|20|21.85|20.17|21.57|19.91|0
1709831100000|2024-03-07 17:05:00|21.65|19.98|21.67|20|21.83|20.15|21.63|19.96|0
1709831400000|2024-03-07 17:10:00|21.69|20.02|21.69|20.02|21.71|20.04|21.49|19.83|0
1709831700000|2024-03-07 17:15:00|21.67|20|21.44|19.79|21.67|20|21.4|19.76|0
1709832000000|2024-03-07 17:20:00|21.46|19.81|21.52|19.87|21.7|20.03|21.36|19.72|0
1709832300000|2024-03-07 17:25:00|21.54|19.88|21.98|20.29|21.98|20.29|21.46|19.81|0
1709832600000|2024-03-07 17:30:00|21.94|20.25|22|20.3|22.18|20.48|21.94|20.25|0
1709832900000|2024-03-07 17:35:00|22.02|20.32|21.89|20.21|22.06|20.36|21.81|20.13|0
1709833200000|2024-03-07 17:40:00|21.93|20.25|22.01|20.32|22.32|20.61|21.91|20.23|0
1709833500000|2024-03-07 17:45:00|22.03|20.34|22.05|20.36|22.07|20.38|21.85|20.17|0
1709833800000|2024-03-07 17:50:00|22.03|20.34|21.91|20.22|22.12|20.41|21.81|20.13|0
1709834100000|2024-03-07 17:55:00|21.93|20.24|21.91|20.22|22.11|20.41|21.87|20.18|0
1709834400000|2024-03-07 18:00:00|21.89|20.2|21.93|20.24|21.93|20.24|21.83|20.15|0
1709834700000|2024-03-07 18:05:00|21.91|20.22|21.76|20.09|22.13|20.43|21.72|20.05|0
1709835000000|2024-03-07 18:10:00|21.74|20.07|21.82|20.14|21.9|20.22|21.58|19.92|0
1709835300000|2024-03-07 18:15:00|21.84|20.16|21.66|19.99|21.84|20.16|21.6|19.94|0
1709835600000|2024-03-07 18:20:00|21.68|20.01|21.67|20|21.82|20.14|21.62|19.95|0
1709835900000|2024-03-07 18:25:00|21.68|20.01|21.54|19.89|21.74|20.07|21.53|19.88|0
1709836200000|2024-03-07 18:30:00|21.53|19.88|21.39|19.75|21.65|19.99|21.37|19.73|0
1709836500000|2024-03-07 18:35:00|21.37|19.73|21.39|19.75|21.47|19.82|21.31|19.67|0
1709836800000|2024-03-07 18:40:00|21.38|19.74|21.27|19.63|21.57|19.91|21.25|19.62|0
1709837100000|2024-03-07 18:45:00|21.25|19.62|21.09|19.47|21.31|19.67|21.07|19.45|0
1709837400000|2024-03-07 18:50:00|21.07|19.45|21.57|19.91|21.84|20.16|20.89|19.29|0
1709837700000|2024-03-07 18:55:00|21.53|19.88|21.57|19.91|21.61|19.95|21.43|19.78|0
1709838000000|2024-03-07 19:00:00|21.55|19.89|21.49|19.84|21.81|20.13|21.45|19.8|0
1709838300000|2024-03-07 19:05:00|21.47|19.82|21.75|20.08|21.81|20.13|21.47|19.82|0
1709838600000|2024-03-07 19:10:00|21.73|20.06|21.65|19.98|21.73|20.06|21.57|19.91|0
1709838900000|2024-03-07 19:15:00|21.63|19.96|21.67|20|21.85|20.17|21.53|19.87|0
1709839200000|2024-03-07 19:20:00|21.65|19.98|21.93|20.24|21.95|20.26|21.64|19.98|0
1709839500000|2024-03-07 19:25:00|21.91|20.22|21.97|20.28|22.05|20.35|21.88|20.2|0
1709839800000|2024-03-07 19:30:00|21.94|20.26|21.94|20.26|22.03|20.33|21.88|20.2|0
1709840100000|2024-03-07 19:35:00|21.96|20.27|21.94|20.25|22.02|20.33|21.93|20.25|0
1709840400000|2024-03-07 19:40:00|21.88|20.2|22|20.31|22.04|20.35|21.86|20.18|0
1709840700000|2024-03-07 19:45:00|22.02|20.33|21.92|20.23|22.06|20.37|21.88|20.2|0
1709841000000|2024-03-07 19:50:00|21.94|20.25|21.86|20.18|21.98|20.29|21.86|20.18|0
1709841300000|2024-03-07 19:55:00|21.88|20.19|22.18|20.47|22.33|20.61|21.82|20.14|0
1709841600000|2024-03-07 20:00:00|22.22|20.51|23.08|20|23.41|21.13|22.22|20|0
1709841900000|2024-03-07 20:05:00|23.1|20.02|22.84|19.76|23.12|20.04|22.58|19.5|0
1709842200000|2024-03-07 20:10:00|22.86|19.78|22.57|19.49|22.92|19.84|22.55|19.47|0
1709842500000|2024-03-07 20:15:00|22.59|19.51|22.44|19.8|22.78|19.9|22.42|19.47|0
1709842800000|2024-03-07 20:20:00|22.42|19.78|22.03|20.33|22.58|20.45|21.95|19.78|0
1709843100000|2024-03-07 20:25:00|22.05|20.35|22.05|20.35|22.09|20.39|21.93|20.24|0
1709843400000|2024-03-07 20:30:00|22.07|20.37|21.7|20.03|22.07|20.37|21.7|20.03|0
1709843700000|2024-03-07 20:35:00|21.72|20.05|21.22|19.58|21.78|20.11|21.21|19.57|0
1709844000000|2024-03-07 20:40:00|21.24|19.6|21|19.38|21.24|19.6|20.98|19.36|0
1709844300000|2024-03-07 20:45:00|21.02|19.4|21.33|19.69|21.35|19.71|21|19.38|0
1709844600000|2024-03-07 20:50:00|21.29|19.65|20.95|19.34|21.47|19.82|20.95|19.34|0
1709844900000|2024-03-07 20:55:00|20.86|19.25|21.19|19.56|21.41|19.76|20.8|19.2|0
1709845200000|2024-03-07 21:00:00|21.39|19.74|21.65|19.98|21.69|20.02|21.39|19.74|0
1709845500000|2024-03-07 21:05:00|21.63|19.97|21.73|20.06|21.79|20.12|21.59|19.93|0
1709845800000|2024-03-07 21:10:00|21.75|20.08|21.77|20.09|21.77|20.1|21.69|20.02|0
1709846100000|2024-03-07 21:15:00|21.85|20.17|22.2|20.49|22.68|20.94|21.77|20.09|0
1709846400000|2024-03-07 21:20:00|22.18|20.47|22.32|20.61|22.39|20.66|22.03|20.34|0
1709846700000|2024-03-07 21:25:00|22.34|20.62|21.99|20.3|22.47|20.74|21.95|20.26|0
1709847000000|2024-03-07 21:30:00|21.97|20.28|22.01|20.32|22.03|20.34|21.89|20.2|0
1709847300000|2024-03-07 21:35:00|21.99|20.3|21.76|20.09|22.09|20.39|21.72|20.05|0
1709847600000|2024-03-07 21:40:00|21.78|20.11|21.78|20.11|21.82|20.14|21.66|19.99|0
1709847900000|2024-03-07 21:45:00|21.84|20.16|21.75|20.08|21.84|20.16|21.68|20.01|0
1709848200000|2024-03-07 21:50:00|21.74|20.07|21.58|19.92|21.74|20.07|21.54|19.88|0
1709848500000|2024-03-07 21:55:00|21.6|19.93|21.58|19.92|21.68|20.01|21.51|19.86|0
1709848800000|2024-03-07 22:00:00|21.6|19.94|21.6|19.94|21.61|19.95|21.57|19.91|0
1709849100000|2024-03-07 22:05:00|21.59|19.93|21.61|19.95|21.61|19.95|21.59|19.93|0
1709849400000|2024-03-07 22:10:00|21.62|19.96|21.6|19.94|21.62|19.96|21.59|19.92|0
1709849700000|2024-03-07 22:15:00|21.59|19.93|21.58|19.92|21.59|19.93|21.55|19.9|0
1709850000000|2024-03-07 22:20:00|21.57|19.91|21.56|19.9|21.58|19.92|21.54|19.89|0
1709850300000|2024-03-07 22:25:00|21.55|19.89|21.61|19.95|21.61|19.95|21.55|19.89|0
1709850600000|2024-03-07 22:30:00|21.58|19.92|21.56|19.91|21.6|19.93|21.53|19.88|0
1709850900000|2024-03-07 22:35:00|21.55|19.89|21.5|19.84|21.58|19.92|21.5|19.84|0
1709851200000|2024-03-07 22:40:00|21.49|19.83|21.47|19.82|21.49|19.83|21.46|19.81|0
1709851500000|2024-03-07 22:45:00|21.46|19.81|21.47|19.81|21.47|19.82|21.46|19.81|0
1709851800000|2024-03-07 22:50:00|21.48|19.83|21.46|19.81|21.48|19.83|21.46|19.81|0
1709852100000|2024-03-07 22:55:00|21.47|19.82|21.48|19.83|21.51|19.85|21.45|19.8|0
1709852400000|2024-03-07 23:00:00|21.33|19.69|21.5|19.84|21.56|19.9|21.22|19.58|0
1709852700000|2024-03-07 23:05:00|21.49|19.83|21.45|19.8|21.5|19.84|21.25|19.62|0
1709853000000|2024-03-07 23:10:00|21.43|19.78|21.37|19.73|21.43|19.78|21.31|19.67|0
1709853300000|2024-03-07 23:15:00|21.39|19.75|21.33|19.69|21.39|19.75|21.27|19.63|0
1709853600000|2024-03-07 23:20:00|21.31|19.67|21.28|19.64|21.31|19.67|21.19|19.56|0
1709853900000|2024-03-07 23:25:00|21.27|19.63|21.41|19.76|21.43|19.78|21.21|19.58|0
1709854200000|2024-03-07 23:30:00|21.43|19.78|21.42|19.77|21.44|19.79|21.39|19.74|0
1709854500000|2024-03-07 23:35:00|21.43|19.78|21.49|19.83|21.51|19.85|21.41|19.76|0
1709854800000|2024-03-07 23:40:00|21.47|19.81|21.4|19.76|21.47|19.81|21.38|19.74|0
1709855100000|2024-03-07 23:45:00|21.38|19.74|21.36|19.72|21.42|19.78|21.36|19.72|0
1709855400000|2024-03-07 23:50:00|21.4|19.76|21.46|19.81|21.48|19.83|21.38|19.74|0
1709855700000|2024-03-07 23:55:00|21.44|19.79|21.38|19.73|21.52|19.87|21.38|19.73|0
1709856000000|2024-03-08 00:00:00|21.34|19.7|21.46|19.81|21.5|19.85|21.26|19.62|0
1709856300000|2024-03-08 00:05:00|21.45|19.8|21.6|19.94|21.62|19.96|21.44|19.79|0
1709856600000|2024-03-08 00:10:00|21.57|19.91|21.54|19.88|21.68|20.01|21.54|19.88|0
1709856900000|2024-03-08 00:15:00|21.5|19.84|21.41|19.77|21.52|19.86|21.35|19.71|0
1709857200000|2024-03-08 00:20:00|21.39|19.75|21.41|19.77|21.47|19.82|21.39|19.75|0
1709857500000|2024-03-08 00:25:00|21.43|19.78|21.35|19.71|21.43|19.78|21.27|19.64|0
1709857800000|2024-03-08 00:30:00|21.39|19.75|21.35|19.71|21.39|19.75|21.29|19.65|0
1709858100000|2024-03-08 00:35:00|21.37|19.73|21.31|19.67|21.37|19.73|21.29|19.65|0
1709858400000|2024-03-08 00:40:00|21.33|19.69|21.25|19.61|21.33|19.69|21.25|19.61|0
1709858700000|2024-03-08 00:45:00|21.26|19.62|21.25|19.61|21.27|19.63|21.19|19.56|0
1709859000000|2024-03-08 00:50:00|21.27|19.63|21.26|19.63|21.28|19.65|21.24|19.61|0
1709859300000|2024-03-08 00:55:00|21.28|19.65|21.32|19.68|21.34|19.7|21.27|19.64|0
1709859600000|2024-03-08 01:00:00|21.31|19.67|21.38|19.74|21.4|19.76|21.3|19.66|0
1709859900000|2024-03-08 01:05:00|21.37|19.73|21.48|19.83|21.48|19.83|21.37|19.73|0
1709860200000|2024-03-08 01:10:00|21.47|19.82|21.42|19.77|21.5|19.85|21.42|19.77|0
1709860500000|2024-03-08 01:15:00|21.4|19.75|21.38|19.73|21.46|19.81|21.38|19.73|0
1709860800000|2024-03-08 01:20:00|21.4|19.75|21.42|19.77|21.48|19.83|21.4|19.75|0
1709861100000|2024-03-08 01:25:00|21.44|19.79|21.35|19.71|21.46|19.81|21.33|19.69|0
1709861400000|2024-03-08 01:30:00|21.34|19.7|21.19|19.56|21.35|19.71|21.11|19.49|0
1709861700000|2024-03-08 01:35:00|21.23|19.6|21.23|19.6|21.31|19.67|21.15|19.52|0
1709862000000|2024-03-08 01:40:00|21.21|19.58|21.27|19.63|21.31|19.67|21.21|19.58|0
1709862300000|2024-03-08 01:45:00|21.29|19.65|21.27|19.63|21.29|19.65|21.23|19.6|0
1709862600000|2024-03-08 01:50:00|21.29|19.65|21.23|19.59|21.29|19.65|21.21|19.58|0
1709862900000|2024-03-08 01:55:00|21.25|19.61|21.21|19.57|21.25|19.61|21.19|19.56|0
1709863200000|2024-03-08 02:00:00|21.22|19.58|21.32|19.68|21.32|19.68|21.21|19.57|0
1709863500000|2024-03-08 02:05:00|21.31|19.67|21.24|19.61|21.34|19.7|21.24|19.61|0
1709863800000|2024-03-08 02:10:00|21.22|19.59|21.24|19.61|21.28|19.64|21.22|19.59|0
1709864100000|2024-03-08 02:15:00|21.25|19.62|21.26|19.62|21.26|19.63|21.24|19.61|0
1709864400000|2024-03-08 02:20:00|21.25|19.64|21.22|19.59|21.3|19.66|21.22|19.59|0
1709864700000|2024-03-08 02:25:00|21.24|19.6|21.27|19.63|21.3|19.66|21.24|19.6|0
1709865000000|2024-03-08 02:30:00|21.28|19.64|21.3|19.66|21.32|19.68|21.26|19.62|0
1709865300000|2024-03-08 02:35:00|21.28|19.64|21.31|19.67|21.33|19.69|21.27|19.64|0
1709865600000|2024-03-08 02:40:00|21.32|19.68|21.31|19.67|21.33|19.69|21.29|19.66|0
1709865900000|2024-03-08 02:45:00|21.33|19.69|21.35|19.71|21.37|19.73|21.33|19.69|0
1709866200000|2024-03-08 02:50:00|21.34|19.7|21.33|19.69|21.37|19.73|21.33|19.69|0
1709866500000|2024-03-08 02:55:00|21.34|19.7|21.33|19.69|21.34|19.7|21.29|19.65|0
1709866800000|2024-03-08 03:00:00|21.31|19.67|21.39|19.74|21.41|19.76|21.31|19.67|0
1709867100000|2024-03-08 03:05:00|21.38|19.73|21.37|19.72|21.39|19.74|21.29|19.65|0
1709867400000|2024-03-08 03:10:00|21.36|19.71|21.26|19.63|21.36|19.71|21.26|19.63|0
1709867700000|2024-03-08 03:15:00|21.28|19.65|21.28|19.65|21.32|19.68|21.28|19.65|0
1709868000000|2024-03-08 03:20:00|21.3|19.66|21.24|19.61|21.3|19.66|21.22|19.59|0
1709868300000|2024-03-08 03:25:00|21.22|19.59|21.1|19.48|21.24|19.61|21.08|19.46|0
1709868600000|2024-03-08 03:30:00|21.08|19.46|21.06|19.44|21.1|19.48|21.06|19.44|0
1709868900000|2024-03-08 03:35:00|21.04|19.42|21.08|19.46|21.08|19.46|21.02|19.4|0
1709869200000|2024-03-08 03:40:00|21.06|19.44|21.06|19.44|21.1|19.47|21.05|19.43|0
1709869500000|2024-03-08 03:45:00|21.07|19.45|21.04|19.42|21.08|19.46|20.98|19.36|0
1709869800000|2024-03-08 03:50:00|21.02|19.4|20.98|19.36|21.02|19.4|20.98|19.36|0
1709870100000|2024-03-08 03:55:00|21|19.38|21.01|19.4|21.01|19.4|20.96|19.34|0
1709870400000|2024-03-08 04:00:00|20.99|19.38|20.93|19.32|21.01|19.4|20.93|19.32|0
1709870700000|2024-03-08 04:05:00|20.91|19.3|20.89|19.29|20.95|19.34|20.89|19.29|0
1709871000000|2024-03-08 04:10:00|20.87|19.27|20.81|19.21|20.87|19.27|20.79|19.19|0
1709871300000|2024-03-08 04:15:00|20.79|19.19|20.71|19.12|20.79|19.19|20.69|19.1|0
1709871600000|2024-03-08 04:20:00|20.69|19.1|20.75|19.16|20.75|19.16|20.64|19.05|0
1709871900000|2024-03-08 04:25:00|20.73|19.14|20.81|19.21|20.81|19.21|20.71|19.12|0
1709872200000|2024-03-08 04:30:00|20.83|19.23|20.83|19.22|20.87|19.26|20.77|19.17|0
1709872500000|2024-03-08 04:35:00|20.87|19.26|20.96|19.35|20.96|19.35|20.83|19.22|0
1709872800000|2024-03-08 04:40:00|20.98|19.37|20.92|19.31|20.98|19.37|20.9|19.29|0
1709873100000|2024-03-08 04:45:00|20.9|19.29|20.88|19.28|20.94|19.33|20.88|19.28|0
1709873400000|2024-03-08 04:50:00|20.87|19.27|20.92|19.31|20.98|19.37|20.84|19.24|0
1709873700000|2024-03-08 04:55:00|20.94|19.33|20.96|19.35|20.98|19.36|20.94|19.33|0
1709874000000|2024-03-08 05:00:00|20.94|19.33|20.99|19.37|21.02|19.4|20.94|19.33|0
1709874300000|2024-03-08 05:05:00|21|19.38|21.01|19.4|21.01|19.4|20.96|19.34|0
1709874600000|2024-03-08 05:10:00|21|19.39|20.93|19.32|21.01|19.4|20.93|19.32|0
1709874900000|2024-03-08 05:15:00|20.95|19.34|20.93|19.32|21.01|19.4|20.93|19.32|0
1709875200000|2024-03-08 05:20:00|20.91|19.3|20.99|19.38|21.01|19.39|20.91|19.3|0
1709875500000|2024-03-08 05:25:00|20.97|19.36|20.89|19.28|20.97|19.36|20.87|19.27|0
1709875800000|2024-03-08 05:30:00|20.88|19.27|20.81|19.21|20.88|19.27|20.81|19.21|0
1709876100000|2024-03-08 05:35:00|20.82|19.22|20.81|19.21|20.83|19.23|20.77|19.17|0
1709876400000|2024-03-08 05:40:00|20.83|19.23|20.85|19.24|20.85|19.24|20.81|19.21|0
1709876700000|2024-03-08 05:45:00|20.83|19.23|20.81|19.21|20.85|19.24|20.81|19.21|0
1709877000000|2024-03-08 05:50:00|20.82|19.22|20.8|19.2|20.86|19.26|20.8|19.2|0
1709877300000|2024-03-08 05:55:00|20.82|19.22|20.8|19.2|20.82|19.22|20.78|19.19|0
1709877600000|2024-03-08 06:00:00|20.78|19.19|20.78|19.18|20.8|19.2|20.76|19.17|0
1709877900000|2024-03-08 06:05:00|20.76|19.17|20.87|19.26|20.9|19.29|20.76|19.17|0
1709878200000|2024-03-08 06:10:00|20.86|19.25|20.82|19.22|20.9|19.29|20.82|19.22|0
1709878500000|2024-03-08 06:15:00|20.83|19.23|20.92|19.31|20.96|19.34|20.82|19.22|0
1709878800000|2024-03-08 06:20:00|20.91|19.3|20.93|19.32|20.94|19.32|20.89|19.29|0
1709879100000|2024-03-08 06:25:00|20.91|19.31|20.89|19.29|20.93|19.32|20.87|19.27|0
1709879400000|2024-03-08 06:30:00|20.91|19.3|20.83|19.23|20.91|19.3|20.83|19.23|0
1709879700000|2024-03-08 06:35:00|20.82|19.22|20.85|19.25|20.87|19.27|20.81|19.21|0
1709880000000|2024-03-08 06:40:00|20.87|19.27|20.91|19.3|20.95|19.34|20.85|19.25|0
1709880300000|2024-03-08 06:45:00|20.89|19.28|20.91|19.3|20.93|19.32|20.87|19.26|0
1709880600000|2024-03-08 06:50:00|20.92|19.31|20.93|19.32|20.94|19.33|20.89|19.28|0
1709880900000|2024-03-08 06:55:00|20.94|19.33|20.87|19.26|20.97|19.35|20.87|19.26|0
1709881200000|2024-03-08 07:00:00|20.88|19.28|20.92|19.31|21.02|19.41|20.86|19.26|0
1709881500000|2024-03-08 07:05:00|20.86|19.26|20.92|19.31|20.98|19.37|20.84|19.24|0
1709881800000|2024-03-08 07:10:00|20.93|19.32|20.94|19.33|20.96|19.35|20.86|19.26|0
1709882100000|2024-03-08 07:15:00|20.95|19.34|20.96|19.35|20.96|19.35|20.92|19.31|0
1709882400000|2024-03-08 07:20:00|20.98|19.36|21|19.38|21.04|19.42|20.96|19.35|0
1709882700000|2024-03-08 07:25:00|21.02|19.4|20.94|19.33|21.02|19.4|20.92|19.31|0
1709883000000|2024-03-08 07:30:00|20.92|19.31|20.93|19.32|20.97|19.36|20.91|19.31|0
1709883300000|2024-03-08 07:35:00|20.91|19.31|20.8|19.2|20.97|19.36|20.8|19.2|0
1709883600000|2024-03-08 07:40:00|20.78|19.18|20.71|19.11|20.78|19.18|20.68|19.09|0
1709883900000|2024-03-08 07:45:00|20.72|19.12|20.75|19.16|20.79|19.19|20.68|19.09|0
1709884200000|2024-03-08 07:50:00|20.77|19.18|20.75|19.16|20.81|19.21|20.73|19.14|0
1709884500000|2024-03-08 07:55:00|20.77|19.17|20.67|19.08|20.79|19.19|20.67|19.08|0
1709884800000|2024-03-08 08:00:00|20.7|19.11|20.8|19.2|20.85|19.24|20.7|19.11|0
1709885100000|2024-03-08 08:05:00|20.79|19.19|20.71|19.12|20.83|19.23|20.69|19.1|0
1709885400000|2024-03-08 08:10:00|20.73|19.13|20.49|18.92|20.73|19.13|20.49|18.92|0
1709885700000|2024-03-08 08:15:00|20.47|18.9|20.65|19.06|20.65|19.06|20.44|18.86|0
1709886000000|2024-03-08 08:20:00|20.63|19.04|20.65|19.06|20.69|19.09|20.63|19.04|0
1709886300000|2024-03-08 08:25:00|20.63|19.04|20.61|19.02|20.68|19.09|20.59|19|0
1709886600000|2024-03-08 08:30:00|20.59|19|20.49|18.91|20.68|19.09|20.49|18.91|0
1709886900000|2024-03-08 08:35:00|20.5|18.92|20.53|18.95|20.58|19|20.49|18.91|0
1709887200000|2024-03-08 08:40:00|20.51|18.93|20.44|18.87|20.54|18.96|20.43|18.86|0
1709887500000|2024-03-08 08:45:00|20.45|18.86|20.12|18.57|20.47|18.89|20.06|18.52|0
1709887800000|2024-03-08 08:50:00|20.1|18.55|20.19|18.64|20.19|18.64|20.1|18.55|0
1709888100000|2024-03-08 08:55:00|20.21|18.63|20.44|18.87|20.44|18.87|20.21|18.63|0
1709888400000|2024-03-08 09:00:00|20.42|18.85|20.42|18.85|20.66|19.07|20.42|18.85|0
1709888700000|2024-03-08 09:05:00|20.46|18.89|20.44|18.87|20.54|18.96|20.42|18.85|0
1709889000000|2024-03-08 09:10:00|20.48|18.9|20.51|18.93|20.52|18.94|20.4|18.83|0
1709889300000|2024-03-08 09:15:00|20.52|18.94|20.55|18.97|20.61|19.03|20.5|18.92|0
1709889600000|2024-03-08 09:20:00|20.57|18.99|20.42|18.85|20.57|18.99|20.36|18.79|0
1709889900000|2024-03-08 09:25:00|20.4|18.83|20.45|18.88|20.53|18.95|20.4|18.83|0
1709890200000|2024-03-08 09:30:00|20.43|18.86|20.54|18.96|20.55|18.97|20.36|18.79|0
1709890500000|2024-03-08 09:35:00|20.53|18.95|20.53|18.95|20.63|19.04|20.51|18.93|0
1709890800000|2024-03-08 09:40:00|20.52|18.94|20.49|18.91|20.55|18.97|20.41|18.84|0
1709891100000|2024-03-08 09:45:00|20.47|18.89|20.51|18.93|20.55|18.97|20.41|18.84|0
1709891400000|2024-03-08 09:50:00|20.53|18.95|20.43|18.86|20.58|19|20.39|18.82|0
1709891700000|2024-03-08 09:55:00|20.45|18.87|20.53|18.95|20.54|18.96|20.43|18.86|0
1709892000000|2024-03-08 10:00:00|20.54|18.96|20.5|18.93|20.58|19|20.48|18.91|0
1709892300000|2024-03-08 10:05:00|20.52|18.94|20.55|18.97|20.68|19.09|20.52|18.94|0
1709892600000|2024-03-08 10:10:00|20.54|18.96|20.62|19.03|20.62|19.03|20.52|18.94|0
1709892900000|2024-03-08 10:15:00|20.64|19.05|20.61|19.02|20.64|19.05|20.56|18.98|0
1709893200000|2024-03-08 10:20:00|20.6|19.03|20.57|18.99|20.63|19.05|20.54|18.96|0
1709893500000|2024-03-08 10:25:00|20.55|18.97|20.65|19.06|20.67|19.08|20.55|18.97|0
1709893800000|2024-03-08 10:30:00|20.63|19.04|20.63|19.04|20.65|19.06|20.53|18.95|0
1709894100000|2024-03-08 10:35:00|20.65|19.06|20.63|19.04|20.65|19.06|20.61|19.02|0
1709894400000|2024-03-08 10:40:00|20.61|19.02|20.57|18.99|20.63|19.04|20.49|18.92|0
1709894700000|2024-03-08 10:45:00|20.55|18.97|20.57|18.99|20.65|19.06|20.53|18.95|0
1709895000000|2024-03-08 10:50:00|20.55|18.97|20.61|19.02|20.66|19.07|20.55|18.97|0
1709895300000|2024-03-08 10:55:00|20.6|19.01|20.58|19|20.64|19.06|20.55|18.97|0
1709895600000|2024-03-08 11:00:00|20.56|18.98|20.58|19|20.66|19.07|20.54|18.96|0
1709895900000|2024-03-08 11:05:00|20.56|18.98|20.54|18.96|20.64|19.05|20.52|18.94|0
1709896200000|2024-03-08 11:10:00|20.56|18.98|20.54|18.96|20.6|19.02|20.48|18.91|0
1709896500000|2024-03-08 11:15:00|20.52|18.94|20.52|18.94|20.58|19|20.5|18.93|0
1709896800000|2024-03-08 11:20:00|20.5|18.92|20.52|18.94|20.54|18.96|20.42|18.85|0
1709897100000|2024-03-08 11:25:00|20.53|18.95|20.65|19.07|20.69|19.1|20.5|18.92|0
1709897400000|2024-03-08 11:30:00|20.67|19.08|20.73|19.14|20.73|19.14|20.65|19.06|0
1709897700000|2024-03-08 11:35:00|20.77|19.17|20.87|19.26|20.87|19.26|20.77|19.17|0
1709898000000|2024-03-08 11:40:00|20.89|19.28|20.92|19.31|21|19.39|20.87|19.26|0
1709898300000|2024-03-08 11:45:00|20.96|19.35|21.12|19.5|21.18|19.55|20.96|19.35|0
1709898600000|2024-03-08 11:50:00|21.14|19.51|21.14|19.51|21.24|19.61|21.12|19.5|0
1709898900000|2024-03-08 11:55:00|21.12|19.49|21.12|19.49|21.2|19.57|21.1|19.48|0
1709899200000|2024-03-08 12:00:00|21.1|19.48|21.16|19.53|21.24|19.6|21.08|19.46|0
1709899500000|2024-03-08 12:05:00|21.14|19.51|21.19|19.56|21.3|19.66|21.14|19.51|0
1709899800000|2024-03-08 12:10:00|21.21|19.57|21.15|19.53|21.27|19.63|21.11|19.49|0
1709900100000|2024-03-08 12:15:00|21.13|19.51|21.45|19.8|21.45|19.8|21.13|19.51|0
1709900400000|2024-03-08 12:20:00|21.51|19.86|21.56|19.9|21.76|20.08|21.47|19.82|0
1709900700000|2024-03-08 12:25:00|21.53|19.88|21.57|19.91|21.6|19.94|21.45|19.8|0
1709901000000|2024-03-08 12:30:00|21.59|19.93|21.57|19.91|21.65|19.99|21.47|19.82|0
1709901300000|2024-03-08 12:35:00|21.59|19.93|21.63|19.97|21.69|20.02|21.55|19.89|0
1709901600000|2024-03-08 12:40:00|21.59|19.93|21.69|20.02|21.71|20.04|21.47|19.82|0
1709901900000|2024-03-08 12:45:00|21.71|20.04|21.65|19.98|21.79|20.11|21.57|19.91|0
1709902200000|2024-03-08 12:50:00|21.67|20|21.67|20|21.81|20.13|21.65|19.98|0
1709902500000|2024-03-08 12:55:00|21.65|19.98|21.56|19.9|21.69|20.02|21.54|19.89|0
1709902800000|2024-03-08 13:00:00|21.58|19.92|21.4|19.75|21.6|19.94|21.38|19.74|0
1709903100000|2024-03-08 13:05:00|21.42|19.77|21.48|19.83|21.52|19.87|21.38|19.73|0
1709903400000|2024-03-08 13:10:00|21.5|19.85|21.42|19.77|21.5|19.85|21.4|19.75|0
1709903700000|2024-03-08 13:15:00|21.4|19.75|21.36|19.71|21.42|19.77|21.26|19.62|0
1709904000000|2024-03-08 13:20:00|21.38|19.73|21.13|19.51|21.5|19.84|21.09|19.47|0
1709904300000|2024-03-08 13:25:00|21.15|19.53|21.36|19.72|21.48|19.83|21.07|19.45|0
1709904600000|2024-03-08 13:30:00|21.39|19.75|21.12|19.5|22.31|20.59|20.06|18.52|0
1709904900000|2024-03-08 13:35:00|21.07|19.45|20.44|18.87|21.21|19.58|20.4|18.83|0
1709905200000|2024-03-08 13:40:00|20.4|18.83|19.85|18.32|20.48|18.91|19.76|18.24|0
1709905500000|2024-03-08 13:45:00|19.87|18.34|20.04|18.5|20.06|18.52|19.67|18.15|0
1709905800000|2024-03-08 13:50:00|20.02|18.48|19.81|18.29|20.14|18.59|19.72|18.2|0
1709906100000|2024-03-08 13:55:00|19.79|18.27|20.04|18.5|20.19|18.64|19.74|18.22|0
1709906400000|2024-03-08 14:00:00|20.08|18.53|19.77|18.25|20.11|18.57|19.62|18.11|0
1709906700000|2024-03-08 14:05:00|19.81|18.29|20.04|18.49|20.17|18.62|19.71|18.19|0
1709907000000|2024-03-08 14:10:00|20.02|18.48|20.19|18.63|20.19|18.63|19.75|18.23|0
1709907300000|2024-03-08 14:15:00|20.21|18.65|20.48|18.91|20.51|18.93|20.21|18.65|0
1709907600000|2024-03-08 14:20:00|20.49|18.92|20.49|18.92|20.51|18.93|20.34|18.77|0
1709907900000|2024-03-08 14:25:00|20.47|18.9|20.66|19.08|21|19.38|20.28|18.72|0
1709908200000|2024-03-08 14:30:00|20.59|19|19.92|18.39|20.76|19.17|19.9|18.37|0
1709908500000|2024-03-08 14:35:00|19.94|18.41|20|18.46|20.28|18.72|19.85|18.32|0
1709908800000|2024-03-08 14:40:00|19.96|18.42|19.62|18.11|19.96|18.42|19.49|17.99|0
1709909100000|2024-03-08 14:45:00|19.6|18.09|19.08|17.58|19.67|18.16|18.99|17.49|0
1709909400000|2024-03-08 14:50:00|19.06|17.56|19.18|17.68|19.37|17.87|19.03|17.53|0
1709909700000|2024-03-08 14:55:00|19.16|17.66|19.18|17.68|19.41|17.91|19.04|17.54|0
1709910000000|2024-03-08 15:00:00|19.16|17.66|19.07|17.57|19.21|17.71|19|17.5|0
1709910300000|2024-03-08 15:05:00|19.06|17.56|18.99|17.49|19.14|17.64|18.86|17.36|0
1709910600000|2024-03-08 15:10:00|18.97|17.47|18.98|17.48|19.26|17.76|18.92|17.42|0
1709910900000|2024-03-08 15:15:00|19|17.5|19.26|17.76|19.28|17.78|18.93|17.43|0
1709911200000|2024-03-08 15:20:00|19.24|17.74|19.26|17.76|19.35|17.85|19.09|17.59|0
1709911500000|2024-03-08 15:25:00|19.25|17.75|19.07|17.57|19.3|17.8|18.93|17.43|0
1709911800000|2024-03-08 15:30:00|19|17.5|19.19|17.69|19.35|17.85|18.96|17.46|0
1709912100000|2024-03-08 15:35:00|19.22|17.72|19.52|18.02|19.63|18.12|19.19|17.69|0
1709912400000|2024-03-08 15:40:00|19.47|17.97|19.24|17.74|19.67|18.16|19.13|17.63|0
1709912700000|2024-03-08 15:45:00|19.26|17.76|19.41|17.91|19.74|18.23|19.24|17.74|0
1709913000000|2024-03-08 15:50:00|19.45|17.95|19.27|17.77|19.61|18.1|19.25|17.75|0
1709913300000|2024-03-08 15:55:00|19.24|17.74|19.3|17.8|19.39|17.89|19.13|17.63|0
1709913600000|2024-03-08 16:00:00|19.32|17.82|20.08|18.53|20.17|18.62|19.29|17.79|0
1709913900000|2024-03-08 16:05:00|20.17|18.62|20.65|19.06|20.67|19.08|19.98|18.45|0
1709914200000|2024-03-08 16:10:00|20.69|19.1|20.27|18.71|20.79|19.19|20.25|18.69|0
1709914500000|2024-03-08 16:15:00|20.3|18.74|20.81|19.21|21.02|19.4|20.3|18.74|0
1709914800000|2024-03-08 16:20:00|20.84|19.24|21.02|19.4|21.12|19.49|20.53|18.95|0
1709915100000|2024-03-08 16:25:00|21.08|19.46|21.46|19.81|21.54|19.88|20.78|19.19|0
1709915400000|2024-03-08 16:30:00|21.4|19.75|20.83|19.23|21.88|20.2|20.28|18.72|0
1709915700000|2024-03-08 16:35:00|20.87|19.27|20.58|18.99|21.01|19.39|20.56|18.98|0
1709916000000|2024-03-08 16:40:00|20.62|19.03|20.81|19.21|20.97|19.36|20.52|18.94|0
1709916300000|2024-03-08 16:45:00|20.77|19.17|21.29|19.65|21.57|19.91|20.73|19.14|0
1709916600000|2024-03-08 16:50:00|21.25|19.61|21.2|19.57|21.37|19.72|20.81|19.21|0
1709916900000|2024-03-08 16:55:00|21.18|19.56|22.08|20.38|22.1|20.4|21.01|19.39|0
1709917200000|2024-03-08 17:00:00|22.1|20.4|21.77|20.1|22.31|20.59|21.49|19.84|0
1709917500000|2024-03-08 17:05:00|21.79|20.12|22.24|20.53|22.35|20.63|21.43|19.78|0
1709917800000|2024-03-08 17:10:00|22.2|20.49|21.89|20.21|22.43|20.71|21.65|19.98|0
1709918100000|2024-03-08 17:15:00|21.85|20.17|22.18|20.47|22.18|20.47|21.75|20.08|0
1709918400000|2024-03-08 17:20:00|22.16|20.45|22.22|20.51|22.24|20.53|21.87|20.19|0
1709918700000|2024-03-08 17:25:00|22.16|20.45|21.64|19.98|22.16|20.45|21.56|19.9|0
1709919000000|2024-03-08 17:30:00|21.58|19.92|21.6|19.94|21.74|20.07|21.42|19.77|0
1709919300000|2024-03-08 17:35:00|21.58|19.92|21.66|20|22.03|20.34|21.54|19.88|0
1709919600000|2024-03-08 17:40:00|21.64|19.98|21.85|20.17|21.99|20.3|21.5|19.85|0
1709919900000|2024-03-08 17:45:00|21.84|20.16|22.25|20.54|22.27|20.56|21.84|20.16|0
1709920200000|2024-03-08 17:50:00|22.26|20.55|23.62|20.76|23.64|21.02|22.13|20.33|0
1709920500000|2024-03-08 17:55:00|24.24|21.38|23.93|21.07|24.24|21.38|23.68|20.82|0
1709920800000|2024-03-08 18:00:00|23.95|21.09|24.59|21.73|24.7|21.84|23.71|20.85|0
1709921100000|2024-03-08 18:05:00|24.61|21.75|24.04|21.18|24.68|21.82|23.86|21|0
1709921400000|2024-03-08 18:10:00|23.98|21.12|24.37|21.51|24.37|21.51|23.94|21.08|0
1709921700000|2024-03-08 18:15:00|24.35|21.49|24.25|21.39|24.44|21.58|24.1|21.24|0
1709922000000|2024-03-08 18:20:00|24.33|21.47|24.55|21.69|24.56|21.7|24.15|21.29|0
1709922300000|2024-03-08 18:25:00|24.58|21.72|24.58|21.72|24.65|21.79|24.29|21.43|0
1709922600000|2024-03-08 18:30:00|24.65|21.79|25.01|22.15|25.01|22.15|24.43|21.57|0
1709922900000|2024-03-08 18:35:00|25.07|22.21|25.4|22.54|25.47|22.61|25.01|22.15|0
1709923200000|2024-03-08 18:40:00|25.42|22.56|24.87|22.01|25.62|22.76|24.83|21.97|0
1709923500000|2024-03-08 18:45:00|24.89|22.03|25.31|22.45|25.31|22.45|24.85|21.99|0
1709923800000|2024-03-08 18:50:00|25.33|22.47|25.18|22.32|25.4|22.54|25.09|22.23|0
1709924100000|2024-03-08 18:55:00|25.2|22.34|25.02|22.16|25.33|22.47|24.98|22.12|0
1709924400000|2024-03-08 19:00:00|25.07|22.21|24.3|21.44|25.07|22.21|24.21|21.35|0
1709924700000|2024-03-08 19:05:00|24.25|21.39|24.23|21.37|24.48|21.62|24.17|21.31|0
1709925000000|2024-03-08 19:10:00|24.21|21.35|24.4|21.54|24.46|21.6|24.15|21.29|0
1709925300000|2024-03-08 19:15:00|24.27|21.41|24.02|21.16|24.33|21.47|23.91|21.05|0
1709925600000|2024-03-08 19:20:00|24|21.14|23.48|20.62|24.41|21.55|23.46|20.6|0
1709925900000|2024-03-08 19:25:00|23.5|20.64|23.08|20.22|23.5|20.64|22.92|20.06|0
1709926200000|2024-03-08 19:30:00|23.04|20.18|22.24|20.53|23.04|20.67|22.2|20|0
1709926500000|2024-03-08 19:35:00|22.23|20.52|22.18|20.47|22.23|20.52|21.91|20.23|0
1709926800000|2024-03-08 19:40:00|22.14|20.44|21.64|19.98|22.42|20.69|21.6|19.94|0
1709927100000|2024-03-08 19:45:00|21.6|19.94|21.74|20.07|21.86|20.18|21.56|19.9|0
1709927400000|2024-03-08 19:50:00|21.72|20.05|22.05|20.35|22.07|20.37|21.54|19.88|0
1709927700000|2024-03-08 19:55:00|22.03|20.33|22.02|20.33|22.15|20.44|21.88|20.2|0
1709928000000|2024-03-08 20:00:00|22.04|20.35|21.72|20.04|22.04|20.35|21.57|19.91|0
1709928300000|2024-03-08 20:05:00|21.67|20.01|22.39|20.67|22.39|20.67|21.67|20.01|0
1709928600000|2024-03-08 20:10:00|22.5|20.77|22.75|21|22.94|21.18|22.44|20.71|0
1709928900000|2024-03-08 20:15:00|22.73|20.98|22.86|21.1|22.92|21.16|22.56|20.83|0
1709929200000|2024-03-08 20:20:00|22.9|21.14|22.74|20.99|22.94|21.18|22.6|20.86|0
1709929500000|2024-03-08 20:25:00|22.75|21|23.63|21.81|23.72|21.89|22.54|20.8|0
1709929800000|2024-03-08 20:30:00|23.74|21.92|23.02|21.25|23.74|21.92|22.87|21.11|0
1709930100000|2024-03-08 20:35:00|22.98|21.21|23.58|21.77|23.58|21.77|22.94|21.17|0
1709930400000|2024-03-08 20:40:00|23.54|21.73|23.5|21.69|23.54|21.73|23.17|21.39|0
1709930700000|2024-03-08 20:45:00|23.45|21.65|23.34|21.55|23.47|21.67|23.08|21.31|0
1709931000000|2024-03-08 20:50:00|23.13|21.35|23.23|21.45|23.56|21.75|23.13|21.35|0
1709931300000|2024-03-08 20:55:00|23.25|21.47|23.71|21.89|23.76|21.93|23.25|21.47|0
1709931600000|2024-03-08 21:00:00|23.8|21.97|23.08|21.3|23.8|21.97|23.01|21.24|0
1709931900000|2024-03-08 21:05:00|23.1|21.32|23.23|21.44|23.27|21.48|23.08|21.3|0
1709932200000|2024-03-08 21:10:00|23.21|21.42|23.36|21.56|23.38|21.58|23.12|21.34|0
1710116400000|2024-03-11 00:20:00|23.71|21.88|23.86|22.02|23.88|22.04|23.71|21.88|0
1710116700000|2024-03-11 00:25:00|23.84|22|24.04|22.19|24.06|22.21|23.84|22|0
1710117000000|2024-03-11 00:30:00|24.02|22.18|24.06|22.21|24.06|22.21|23.95|22.1|0
1710117300000|2024-03-11 00:35:00|24.07|22.22|24.11|22.26|24.17|22.31|24.07|22.22|0
1710117600000|2024-03-11 00:40:00|24.1|22.25|24.21|22.35|24.28|22.41|24.1|22.25|0
1710117900000|2024-03-11 00:45:00|24.19|22.33|24.03|22.18|24.21|22.35|23.99|22.14|0
1710118200000|2024-03-11 00:50:00|24.04|22.19|23.98|22.14|24.04|22.19|23.95|22.11|0
1710118500000|2024-03-11 00:55:00|23.99|22.15|24.09|22.24|24.14|22.28|23.99|22.15|0
1710118800000|2024-03-11 01:00:00|24.07|22.22|23.98|22.14|24.12|22.26|23.96|22.12|0
1710119100000|2024-03-11 01:05:00|23.97|22.13|23.91|22.07|24.02|22.18|23.91|22.07|0
1710119400000|2024-03-11 01:10:00|23.93|22.09|23.96|22.11|24|22.15|23.89|22.05|0
1710119700000|2024-03-11 01:15:00|23.97|22.12|23.86|22.03|23.97|22.12|23.8|21.97|0
1710120000000|2024-03-11 01:20:00|23.84|22.01|23.75|21.93|23.86|22.03|23.74|21.92|0
1710120300000|2024-03-11 01:25:00|23.78|21.95|23.81|21.98|23.82|21.99|23.76|21.94|0
1710120600000|2024-03-11 01:30:00|23.8|21.97|23.68|21.86|23.8|21.97|23.66|21.84|0
1710120900000|2024-03-11 01:35:00|23.66|21.84|23.68|21.86|23.73|21.9|23.64|21.82|0
1710121200000|2024-03-11 01:40:00|23.66|21.84|23.59|21.78|23.67|21.85|23.42|21.62|0
1710121500000|2024-03-11 01:45:00|23.6|21.79|23.79|21.96|23.79|21.96|23.59|21.78|0
1710121800000|2024-03-11 01:50:00|23.77|21.94|23.96|22.12|23.97|22.12|23.77|21.94|0
1710122100000|2024-03-11 01:55:00|23.94|22.1|23.97|22.13|23.99|22.14|23.9|22.06|0
1710122400000|2024-03-11 02:00:00|23.96|22.12|24.01|22.16|24.14|22.28|23.96|22.12|0
1710122700000|2024-03-11 02:05:00|23.98|22.14|23.91|22.07|24.01|22.16|23.91|22.07|0
1710123000000|2024-03-11 02:10:00|23.92|22.08|24.03|22.18|24.09|22.24|23.92|22.08|0
1710123300000|2024-03-11 02:15:00|24|22.16|23.98|22.13|24|22.16|23.91|22.07|0
1710123600000|2024-03-11 02:20:00|24|22.16|24.07|22.22|24.07|22.22|24|22.15|0
1710123900000|2024-03-11 02:25:00|24.04|22.19|23.95|22.11|24.04|22.19|23.91|22.07|0
1710124200000|2024-03-11 02:30:00|23.97|22.12|24.24|22.38|24.24|22.38|23.95|22.11|0
1710124500000|2024-03-11 02:35:00|24.26|22.4|24.24|22.38|24.26|22.4|24.2|22.34|0
1710124800000|2024-03-11 02:40:00|24.23|22.37|24.15|22.29|24.24|22.38|24.13|22.27|0
1710125100000|2024-03-11 02:45:00|24.13|22.27|24.19|22.33|24.19|22.33|24.13|22.27|0
1710125400000|2024-03-11 02:50:00|24.17|22.31|24.21|22.35|24.26|22.39|24.17|22.31|0
1710125700000|2024-03-11 02:55:00|24.19|22.33|24.17|22.31|24.21|22.35|24.11|22.26|0
1710126000000|2024-03-11 03:00:00|24.15|22.29|24.17|22.31|24.19|22.33|24.12|22.27|0
1710126300000|2024-03-11 03:05:00|24.18|22.32|24.12|22.26|24.18|22.32|24.12|22.26|0
1710126600000|2024-03-11 03:10:00|24.14|22.28|24.05|22.2|24.16|22.31|24.05|22.2|0
1710126900000|2024-03-11 03:15:00|24.04|22.19|24.03|22.18|24.05|22.2|24.01|22.16|0
1710127200000|2024-03-11 03:20:00|24.05|22.2|24.05|22.2|24.09|22.24|24.03|22.18|0
1710127500000|2024-03-11 03:25:00|24.04|22.19|24.02|22.18|24.05|22.2|23.98|22.14|0
1710127800000|2024-03-11 03:30:00|24.04|22.19|24.15|22.29|24.15|22.29|24.02|22.18|0
1710128100000|2024-03-11 03:35:00|24.13|22.28|24.16|22.3|24.16|22.3|24.11|22.26|0
1710128400000|2024-03-11 03:40:00|24.17|22.31|24.22|22.36|24.22|22.36|24.15|22.3|0
1710128700000|2024-03-11 03:45:00|24.21|22.35|24.31|22.44|24.31|22.44|24.21|22.35|0
1710129000000|2024-03-11 03:50:00|24.32|22.45|24.31|22.44|24.33|22.46|24.29|22.42|0
1710129300000|2024-03-11 03:55:00|24.33|22.46|24.58|22.69|24.6|22.71|24.33|22.46|0
1710129600000|2024-03-11 04:00:00|24.6|22.71|24.76|22.85|24.78|22.87|24.6|22.71|0
1710129900000|2024-03-11 04:05:00|24.78|22.87|24.76|22.85|24.87|22.96|24.75|22.84|0
1710130200000|2024-03-11 04:10:00|24.73|22.83|24.72|22.82|24.76|22.85|24.71|22.81|0
1710130500000|2024-03-11 04:15:00|24.73|22.83|24.64|22.74|24.73|22.83|24.64|22.74|0
1710130800000|2024-03-11 04:20:00|24.66|22.76|24.73|22.83|24.73|22.83|24.6|22.71|0
1710131100000|2024-03-11 04:25:00|24.71|22.81|24.68|22.78|24.73|22.83|24.64|22.74|0
1710131400000|2024-03-11 04:30:00|24.69|22.79|24.77|22.87|24.79|22.89|24.68|22.78|0
1710131700000|2024-03-11 04:35:00|24.78|22.88|24.72|22.82|24.78|22.88|24.72|22.82|0
1710132000000|2024-03-11 04:40:00|24.75|22.84|24.72|22.82|24.77|22.86|24.68|22.78|0
1710132300000|2024-03-11 04:45:00|24.73|22.83|24.74|22.84|24.79|22.88|24.7|22.8|0
1710132600000|2024-03-11 04:50:00|24.72|22.82|24.7|22.8|24.79|22.88|24.7|22.8|0
1710132900000|2024-03-11 04:55:00|24.71|22.81|24.67|22.77|24.72|22.82|24.65|22.75|0
1710133200000|2024-03-11 05:00:00|24.65|22.75|24.67|22.77|24.67|22.77|24.58|22.69|0
1710133500000|2024-03-11 05:05:00|24.66|22.76|24.71|22.81|24.78|22.88|24.64|22.74|0
1710133800000|2024-03-11 05:10:00|24.73|22.82|24.64|22.75|24.76|22.86|24.58|22.69|0
1710134100000|2024-03-11 05:15:00|24.66|22.76|24.62|22.73|24.69|22.79|24.61|22.72|0
1710134400000|2024-03-11 05:20:00|24.64|22.75|24.6|22.7|24.64|22.75|24.57|22.68|0
1710134700000|2024-03-11 05:25:00|24.62|22.72|24.55|22.66|24.62|22.72|24.53|22.64|0
1710135000000|2024-03-11 05:30:00|24.54|22.65|24.41|22.53|24.59|22.7|24.41|22.53|0
1710135300000|2024-03-11 05:35:00|24.42|22.54|24.32|22.45|24.43|22.55|24.26|22.4|0
1710135600000|2024-03-11 05:40:00|24.29|22.42|24.3|22.43|24.32|22.45|24.18|22.32|0
1710135900000|2024-03-11 05:45:00|24.25|22.39|24.34|22.47|24.35|22.48|24.23|22.36|0
1710136200000|2024-03-11 05:50:00|24.36|22.49|24.27|22.4|24.36|22.49|24.25|22.38|0
1710136500000|2024-03-11 05:55:00|24.25|22.38|24.09|22.24|24.27|22.4|24.09|22.24|0
1710136800000|2024-03-11 06:00:00|24.1|22.25|23.95|22.11|24.11|22.26|23.95|22.11|0
1710137100000|2024-03-11 06:05:00|23.93|22.09|23.97|22.13|24.02|22.17|23.91|22.07|0
1710137400000|2024-03-11 06:10:00|24|22.15|24.05|22.2|24.06|22.21|24|22.15|0
1710137700000|2024-03-11 06:15:00|24.04|22.19|24.08|22.23|24.13|22.27|24.04|22.19|0
1710138000000|2024-03-11 06:20:00|24.11|22.25|24.15|22.29|24.15|22.29|24.04|22.19|0
1710138300000|2024-03-11 06:25:00|24.13|22.27|24.15|22.29|24.15|22.29|24.06|22.21|0
1710138600000|2024-03-11 06:30:00|24.17|22.31|24.1|22.25|24.24|22.37|24.06|22.21|0
1710138900000|2024-03-11 06:35:00|24.12|22.27|24.04|22.19|24.12|22.27|24.04|22.19|0
1710139200000|2024-03-11 06:40:00|24.05|22.2|24.05|22.2|24.16|22.31|24.05|22.2|0
1710139500000|2024-03-11 06:45:00|24.03|22.18|24.01|22.16|24.08|22.22|24.01|22.16|0
1710139800000|2024-03-11 06:50:00|24.03|22.18|24.01|22.16|24.03|22.18|24.01|22.16|0
1710140100000|2024-03-11 06:55:00|23.99|22.15|23.96|22.12|24.01|22.16|23.91|22.08|0
1710140400000|2024-03-11 07:00:00|23.98|22.14|24.49|22.6|24.52|22.63|23.91|22.08|0
1710140700000|2024-03-11 07:05:00|24.47|22.59|24.34|22.47|24.52|22.63|24.29|22.42|0
1710141000000|2024-03-11 07:10:00|24.36|22.49|24.52|22.63|24.52|22.63|24.36|22.49|0
1710141300000|2024-03-11 07:15:00|24.49|22.61|24.67|22.77|24.67|22.77|24.47|22.59|0
1710141600000|2024-03-11 07:20:00|24.69|22.79|24.97|23.05|25.02|23.1|24.69|22.79|0
1710141900000|2024-03-11 07:25:00|24.96|23.04|24.75|22.84|25.01|23.09|24.74|22.83|0
1710142200000|2024-03-11 07:30:00|24.76|22.85|24.33|22.46|24.9|22.98|23.36|21.56|0
1710142500000|2024-03-11 07:35:00|24.32|22.45|24.37|22.5|24.39|22.52|24.24|22.37|0
1710142800000|2024-03-11 07:40:00|24.42|22.54|24.4|22.53|24.44|22.56|24.33|22.46|0
1710143100000|2024-03-11 07:45:00|24.39|22.52|24.26|22.39|24.48|22.6|24.23|22.37|0
1710143400000|2024-03-11 07:50:00|24.22|22.36|23.99|22.14|24.23|22.37|23.94|22.1|0
1710143700000|2024-03-11 07:55:00|23.96|22.12|24.2|22.34|24.21|22.35|23.96|22.12|0
1710144000000|2024-03-11 08:00:00|24.21|22.35|24.61|22.72|24.61|22.72|23.96|22.12|0
1710144300000|2024-03-11 08:05:00|24.64|22.74|24.75|22.85|24.86|22.95|24.36|22.49|0
1710144600000|2024-03-11 08:10:00|24.7|22.8|25.02|23.1|25.05|23.12|24.63|22.74|0
1710144900000|2024-03-11 08:15:00|25|23.08|24.98|23.05|25.39|23.44|24.91|22.99|0
1710145200000|2024-03-11 08:20:00|24.96|23.04|24.38|22.51|24.96|23.04|24.36|22.48|0
1710145500000|2024-03-11 08:25:00|24.4|22.53|24.4|22.52|24.52|22.63|24.27|22.4|0
1710145800000|2024-03-11 08:30:00|24.36|22.48|24.26|22.4|24.61|22.71|24.24|22.38|0
1710146100000|2024-03-11 08:35:00|24.24|22.38|24.29|22.42|24.29|22.42|24.02|22.17|0
1710146400000|2024-03-11 08:40:00|24.26|22.4|24.33|22.46|24.35|22.48|24.22|22.35|0
1710146700000|2024-03-11 08:45:00|24.34|22.47|25.2|23.26|25.27|23.32|24.31|22.44|0
1710147000000|2024-03-11 08:50:00|25.24|23.3|25.02|23.1|25.64|23.67|25.01|23.09|0
1710147300000|2024-03-11 08:55:00|25.03|23.11|24.62|22.73|25.03|23.11|24.62|22.73|0
1710147600000|2024-03-11 09:00:00|24.6|22.7|24.28|22.41|24.6|22.7|24.28|22.41|0
1710147900000|2024-03-11 09:05:00|24.3|22.43|24.25|22.39|24.37|22.49|24.19|22.33|0
1710148200000|2024-03-11 09:10:00|24.3|22.43|24.23|22.37|24.46|22.58|24.23|22.37|0
1710148500000|2024-03-11 09:15:00|24.24|22.38|24.16|22.3|24.45|22.57|24.16|22.3|0
1710148800000|2024-03-11 09:20:00|24.18|22.32|24.18|22.32|24.25|22.38|24|22.16|0
1710149100000|2024-03-11 09:25:00|24.23|22.36|24.14|22.28|24.25|22.38|24.05|22.2|0
1710149400000|2024-03-11 09:30:00|24.15|22.29|24.34|22.46|24.36|22.49|24.09|22.24|0
1710149700000|2024-03-11 09:35:00|24.36|22.48|24.54|22.65|24.58|22.69|24.31|22.44|0
1710150000000|2024-03-11 09:40:00|24.56|22.67|24.47|22.59|24.58|22.69|24.42|22.55|0
1710150300000|2024-03-11 09:45:00|24.42|22.54|24.38|22.5|24.47|22.59|24.31|22.44|0
1710150600000|2024-03-11 09:50:00|24.35|22.48|24.38|22.5|24.42|22.54|24.24|22.38|0
1710150900000|2024-03-11 09:55:00|24.4|22.52|24.31|22.44|24.49|22.6|24.31|22.44|0
1710151200000|2024-03-11 10:00:00|24.33|22.46|24.28|22.41|24.42|22.54|24.23|22.36|0
1710151500000|2024-03-11 10:05:00|24.26|22.39|24.24|22.37|24.39|22.52|24.21|22.35|0
1710151800000|2024-03-11 10:10:00|24.21|22.35|24.37|22.49|24.41|22.54|24.2|22.34|0
1710152100000|2024-03-11 10:15:00|24.39|22.52|24.39|22.51|24.45|22.57|24.33|22.46|0
1710152400000|2024-03-11 10:20:00|24.41|22.53|24.89|22.98|24.89|22.98|24.41|22.53|0
1710152700000|2024-03-11 10:25:00|24.94|23.02|24.84|22.93|24.94|23.02|24.75|22.85|0
1710153000000|2024-03-11 10:30:00|24.82|22.91|24.5|22.61|24.84|22.93|24.5|22.61|0
1710153300000|2024-03-11 10:35:00|24.52|22.63|24.25|22.38|24.52|22.63|24.2|22.34|0
1710153600000|2024-03-11 10:40:00|24.23|22.36|24.18|22.32|24.23|22.36|24|22.15|0
1710153900000|2024-03-11 10:45:00|24.2|22.34|23.86|22.02|24.2|22.34|23.84|22.01|0
1710154200000|2024-03-11 10:50:00|23.84|22.01|23.98|22.13|23.98|22.13|23.82|21.99|0
1710154500000|2024-03-11 10:55:00|24|22.15|24.02|22.17|24.06|22.21|23.97|22.13|0
1710154800000|2024-03-11 11:00:00|24.01|22.16|23.91|22.07|24.26|22.4|23.88|22.05|0
1710155100000|2024-03-11 11:05:00|23.95|22.11|24.26|22.4|24.42|22.54|23.95|22.11|0
1710155400000|2024-03-11 11:10:00|24.24|22.37|24.15|22.29|24.28|22.42|24.04|22.19|0
1710155700000|2024-03-11 11:15:00|24.11|22.26|24.21|22.35|24.28|22.41|24.04|22.19|0
1710156000000|2024-03-11 11:20:00|24.22|22.36|24.26|22.39|24.37|22.5|24.12|22.27|0
1710156300000|2024-03-11 11:25:00|24.23|22.37|24.3|22.43|24.44|22.56|24.23|22.37|0
1710156600000|2024-03-11 11:30:00|24.32|22.45|24.45|22.57|24.5|22.62|24.3|22.43|0
1710156900000|2024-03-11 11:35:00|24.46|22.58|24.46|22.57|24.54|22.65|24.43|22.55|0
1710157200000|2024-03-11 11:40:00|24.48|22.59|24.48|22.59|24.52|22.64|24.44|22.56|0
1710157500000|2024-03-11 11:45:00|24.45|22.57|24.84|22.93|24.84|22.93|24.43|22.55|0
1710157800000|2024-03-11 11:50:00|24.82|22.91|24.95|23.03|25|23.08|24.82|22.91|0
1710158100000|2024-03-11 11:55:00|24.93|23.01|24.74|22.84|25|23.08|24.7|22.8|0
1710158400000|2024-03-11 12:00:00|24.76|22.85|25.34|23.39|25.34|23.4|24.76|22.85|0
1710158700000|2024-03-11 12:05:00|25.32|23.37|25.44|23.48|25.53|23.57|25.11|23.18|0
1710159000000|2024-03-11 12:10:00|25.46|23.5|25.73|23.75|25.91|23.92|25.46|23.5|0
1710159300000|2024-03-11 12:15:00|25.74|23.76|25.04|23.12|25.88|23.89|24.57|22.68|0
1710159600000|2024-03-11 12:20:00|25.03|23.1|25.03|23.1|25.26|23.32|24.87|22.95|0
1710159900000|2024-03-11 12:25:00|25.05|23.12|25.05|23.12|25.17|23.23|24.91|22.99|0
1710160200000|2024-03-11 12:30:00|25.12|23.19|24.86|22.95|25.12|23.19|24.76|22.86|0
1710160500000|2024-03-11 12:35:00|24.87|22.96|25.02|23.1|25.19|23.25|24.84|22.93|0
1710160800000|2024-03-11 12:40:00|25.01|23.09|25.14|23.2|25.16|23.23|24.81|22.91|0
1710161100000|2024-03-11 12:45:00|25.18|23.25|25.23|23.29|25.35|23.4|25.07|23.14|0
1710161400000|2024-03-11 12:50:00|25.22|23.28|24.88|22.97|25.32|23.38|24.82|22.91|0
1710161700000|2024-03-11 12:55:00|24.87|22.96|25.16|23.23|25.19|23.25|24.79|22.88|0
1710162000000|2024-03-11 13:00:00|25.19|23.25|25|23.07|25.21|23.27|24.93|23.01|0
1710162300000|2024-03-11 13:05:00|25.02|23.1|24.88|22.97|25.04|23.12|24.74|22.84|0
1710162600000|2024-03-11 13:10:00|24.87|22.96|24.54|22.65|24.87|22.96|24.51|22.63|0
1710162900000|2024-03-11 13:15:00|24.51|22.63|24.44|22.56|24.65|22.75|24.4|22.52|0
1710163200000|2024-03-11 13:20:00|24.43|22.55|24.55|22.67|24.6|22.71|24.42|22.54|0
1710163500000|2024-03-11 13:25:00|24.6|22.71|24.62|22.73|24.97|23.05|24.53|22.64|0
1710163800000|2024-03-11 13:30:00|24.64|22.75|24.98|23.06|24.98|23.06|24.21|22.35|0
1710164100000|2024-03-11 13:35:00|25.05|23.12|24.61|22.72|25.05|23.12|24.36|22.49|0
1710164400000|2024-03-11 13:40:00|24.59|22.7|24.66|22.76|24.79|22.89|24.48|22.59|0
1710164700000|2024-03-11 13:45:00|24.7|22.8|24.91|22.99|25.05|23.12|24.38|22.51|0
1710165000000|2024-03-11 13:50:00|24.88|22.97|25.42|23.46|25.42|23.46|24.59|22.7|0
1710165300000|2024-03-11 13:55:00|25.35|23.4|25.7|23.72|25.7|23.72|25.16|23.22|0
1710165600000|2024-03-11 14:00:00|25.72|23.74|26.08|24.07|26.15|24.14|25.53|23.57|0
1710165900000|2024-03-11 14:05:00|26.13|24.12|26.15|24.14|26.48|24.44|25.96|23.96|0
1710166200000|2024-03-11 14:10:00|26.13|24.12|26.42|24.39|26.58|24.54|25.25|23.31|0
1710166500000|2024-03-11 14:15:00|26.47|24.44|25.68|23.7|26.47|24.44|25.68|23.7|0
1710166800000|2024-03-11 14:20:00|25.61|23.64|26.32|24.3|26.35|24.32|25.58|23.62|0
1710167100000|2024-03-11 14:25:00|26.28|24.25|26.09|24.09|26.37|24.34|26.03|24.03|0
1710167400000|2024-03-11 14:30:00|26.08|24.07|25.3|23.35|26.13|24.12|25.2|23.27|0
1710167700000|2024-03-11 14:35:00|25.32|23.37|26.08|24.07|26.1|24.09|25.2|23.27|0
1710168000000|2024-03-11 14:40:00|26.1|24.09|25.62|23.65|26.1|24.09|25.46|23.5|0
1710168300000|2024-03-11 14:45:00|25.69|23.72|25.36|23.41|25.91|23.92|25.36|23.41|0
1710168600000|2024-03-11 14:50:00|25.41|23.46|25.17|23.24|26.06|24.06|25.06|23.13|0
1710168900000|2024-03-11 14:55:00|25.2|23.26|25.03|23.11|25.29|23.34|24.92|23|0
1710169200000|2024-03-11 15:00:00|25.1|23.17|24.99|23.06|25.2|23.26|24.83|22.92|0
1710169500000|2024-03-11 15:05:00|24.96|23.04|25.19|23.25|25.29|23.34|24.78|22.87|0
1710169800000|2024-03-11 15:10:00|25.22|23.28|25.59|23.62|25.97|23.97|25.22|23.28|0
1710170100000|2024-03-11 15:15:00|25.61|23.64|25.52|23.55|25.78|23.79|25.49|23.53|0
1710170400000|2024-03-11 15:20:00|25.54|23.57|25.77|23.79|25.89|23.9|25.47|23.51|0
1710170700000|2024-03-11 15:25:00|25.79|23.8|26.1|24.1|26.13|24.12|25.51|23.55|0
1710171000000|2024-03-11 15:30:00|26.06|24.05|26|24|26.32|24.3|25.84|23.85|0
1710171300000|2024-03-11 15:35:00|26.01|24.01|25.89|23.9|26.01|24.01|25.6|23.63|0
1710171600000|2024-03-11 15:40:00|25.96|23.96|25.55|23.59|26.08|24.07|25.53|23.57|0
1710171900000|2024-03-11 15:45:00|25.51|23.55|25.2|23.26|25.58|23.61|25.13|23.2|0
1710172200000|2024-03-11 15:50:00|25.16|23.22|25.16|23.22|25.29|23.35|24.97|23.05|0
1710172500000|2024-03-11 15:55:00|25.2|23.26|24.81|22.9|25.25|23.31|24.76|22.86|0
1710172800000|2024-03-11 16:00:00|24.79|22.88|25.32|23.37|25.47|23.52|24.76|22.86|0
1710173100000|2024-03-11 16:05:00|25.42|23.46|25.25|23.31|25.53|23.57|25.14|23.2|0
1710173400000|2024-03-11 16:10:00|25.3|23.35|25.26|23.32|25.62|23.65|25.11|23.18|0
1710173700000|2024-03-11 16:15:00|25.25|23.31|24.95|23.03|25.34|23.39|24.93|23.01|0
1710174000000|2024-03-11 16:20:00|24.97|23.05|24.92|23.01|25.11|23.18|24.83|22.92|0
1710174300000|2024-03-11 16:25:00|24.95|23.03|25.13|23.2|25.25|23.3|24.92|23.01|0
1710174600000|2024-03-11 16:30:00|25.11|23.17|24.85|22.94|25.11|23.17|24.85|22.94|0
1710174900000|2024-03-11 16:35:00|24.87|22.96|25.03|23.11|25.13|23.19|24.76|22.86|0
1710175200000|2024-03-11 16:40:00|25.06|23.13|24.8|22.89|25.06|23.13|24.58|22.69|0
1710175500000|2024-03-11 16:45:00|24.78|22.87|24.82|22.91|24.94|23.02|24.69|22.79|0
1710175800000|2024-03-11 16:50:00|24.85|22.94|24.59|22.7|24.94|23.02|24.55|22.66|0
1710176100000|2024-03-11 16:55:00|24.57|22.68|24.66|22.76|24.71|22.81|24.55|22.66|0
1710176400000|2024-03-11 17:00:00|24.68|22.79|24.77|22.87|24.89|22.97|24.55|22.66|0
1710176700000|2024-03-11 17:05:00|24.75|22.85|24.93|23.01|25.07|23.14|24.64|22.74|0
1710177000000|2024-03-11 17:10:00|24.98|23.06|25.02|23.1|25.19|23.25|24.66|22.76|0
1710177300000|2024-03-11 17:15:00|25.05|23.12|24.71|22.81|25.12|23.18|24.68|22.78|0
1710177600000|2024-03-11 17:20:00|24.7|22.8|24.4|22.53|24.72|22.82|24.25|22.38|0
1710177900000|2024-03-11 17:25:00|24.36|22.49|24.22|22.36|24.38|22.51|24.16|22.3|0
1710178200000|2024-03-11 17:30:00|24.2|22.34|24.36|22.48|24.36|22.48|23.98|22.13|0
1710178500000|2024-03-11 17:35:00|24.33|22.46|24.58|22.69|24.65|22.75|24.22|22.36|0
1710178800000|2024-03-11 17:40:00|24.6|22.71|24.92|23.01|24.97|23.05|24.47|22.59|0
1710179100000|2024-03-11 17:45:00|24.95|23.03|24.88|22.96|25.06|23.13|24.74|22.84|0
1710179400000|2024-03-11 17:50:00|24.9|22.98|24.76|22.85|24.94|23.03|24.65|22.75|0
1710179700000|2024-03-11 17:55:00|24.67|22.77|24.39|22.52|24.69|22.79|24.35|22.48|0
1710180000000|2024-03-11 18:00:00|24.37|22.5|24.3|22.43|24.62|22.73|24.28|22.41|0
1710180300000|2024-03-11 18:05:00|24.28|22.41|23.93|22.09|24.72|22.82|23.88|22.05|0
1710180600000|2024-03-11 18:10:00|23.94|22.1|24.17|22.31|24.33|22.46|23.93|22.09|0
1710180900000|2024-03-11 18:15:00|24.15|22.29|24.08|22.23|24.15|22.29|23.84|22|0
1710181200000|2024-03-11 18:20:00|24.1|22.25|23.88|22.04|24.22|22.35|23.88|22.04|0
1710181500000|2024-03-11 18:25:00|23.9|22.06|23.88|22.04|24.13|22.27|23.86|22.02|0
1710181800000|2024-03-11 18:30:00|23.86|22.02|24.06|22.2|24.15|22.29|23.71|21.89|0
1710182100000|2024-03-11 18:35:00|24.08|22.23|24.05|22.2|24.19|22.33|23.92|22.08|0
1710182400000|2024-03-11 18:40:00|24.08|22.22|23.61|21.79|24.08|22.22|23.59|21.77|0
1710182700000|2024-03-11 18:45:00|23.63|21.81|23.5|21.69|23.76|21.93|23.41|21.61|0
1710183000000|2024-03-11 18:50:00|23.47|21.67|23.58|21.77|23.63|21.81|23.32|21.53|0
1710183300000|2024-03-11 18:55:00|23.6|21.79|23.49|21.69|23.69|21.87|23.47|21.67|0
1710183600000|2024-03-11 19:00:00|23.52|21.71|23.62|21.81|23.82|21.99|23.49|21.69|0
1710183900000|2024-03-11 19:05:00|23.6|21.79|23.73|21.91|23.73|21.91|23.54|21.72|0
1710184200000|2024-03-11 19:10:00|23.71|21.89|24|22.15|24|22.15|23.6|21.78|0
1710184500000|2024-03-11 19:15:00|23.95|22.11|24.04|22.19|24.13|22.27|23.84|22.01|0
1710184800000|2024-03-11 19:20:00|24.05|22.2|23.97|22.13|24.11|22.25|23.75|21.92|0
1710185100000|2024-03-11 19:25:00|23.95|22.11|24.15|22.29|24.17|22.31|23.93|22.09|0
1710185400000|2024-03-11 19:30:00|24.22|22.36|23.99|22.15|24.22|22.36|23.79|21.96|0
1710185700000|2024-03-11 19:35:00|23.95|22.11|24.17|22.31|24.26|22.39|23.87|22.03|0
1710186000000|2024-03-11 19:40:00|24.12|22.27|23.7|21.88|24.16|22.3|23.59|21.78|0
1710186300000|2024-03-11 19:45:00|23.72|21.9|24.17|22.31|24.21|22.35|23.52|21.71|0
1710186600000|2024-03-11 19:50:00|24.12|22.27|24.28|22.41|24.39|22.51|23.96|22.12|0
1710186900000|2024-03-11 19:55:00|24.32|22.45|23.83|22|24.32|22.45|23.67|21.85|0
1710187200000|2024-03-11 20:00:00|23.78|21.95|23.8|21.97|23.89|22.06|23.58|21.77|0
1710187500000|2024-03-11 20:05:00|23.78|21.95|23.62|21.8|23.85|22.01|23.58|21.77|0
1710187800000|2024-03-11 20:10:00|23.6|21.79|23.56|21.75|23.67|21.85|23.49|21.69|0
1710188100000|2024-03-11 20:15:00|23.58|21.77|23.51|21.7|23.65|21.83|23.49|21.68|0
1710188400000|2024-03-11 20:20:00|23.53|21.72|23.53|21.72|23.54|21.73|23.42|21.62|0
1710188700000|2024-03-11 20:25:00|23.56|21.74|23.58|21.76|23.6|21.78|23.49|21.68|0
1710189000000|2024-03-11 20:30:00|23.56|21.75|23.33|21.54|23.56|21.75|23.25|21.46|0
1710189300000|2024-03-11 20:35:00|23.31|21.52|23.35|21.56|23.36|21.57|23.27|21.48|0
1710189600000|2024-03-11 20:40:00|23.33|21.54|23.26|21.47|23.37|21.58|23.26|21.47|0
1710189900000|2024-03-11 20:45:00|23.24|21.45|23.35|21.55|23.37|21.57|23.24|21.45|0
1710190200000|2024-03-11 20:50:00|23.37|21.57|23.37|21.57|23.38|21.58|23.33|21.53|0
1710190500000|2024-03-11 20:55:00|23.36|21.56|23.29|21.5|23.36|21.56|23.25|21.46|0
1710190800000|2024-03-11 21:00:00|23.33|21.54|23.35|21.55|23.36|21.56|23.33|21.53|0
1710191100000|2024-03-11 21:05:00|23.36|21.56|23.36|21.56|23.36|21.56|23.35|21.55|0
1710191400000|2024-03-11 21:10:00|23.38|21.58|23.39|21.59|23.4|21.6|23.38|21.58|0
1710191700000|2024-03-11 21:15:00|23.4|21.6|23.38|21.59|23.42|21.62|23.38|21.58|0
1710192000000|2024-03-11 21:20:00|23.39|21.58|23.41|21.6|23.41|21.61|23.39|21.58|0
1710192300000|2024-03-11 21:25:00|23.4|21.61|23.36|21.57|23.41|21.61|23.36|21.57|0
1710192600000|2024-03-11 21:30:00|23.37|21.56|23.36|21.56|23.37|21.56|23.35|21.56|0
1710192900000|2024-03-11 21:35:00|23.35|21.55|23.32|21.53|23.36|21.56|23.31|21.52|0
1710193200000|2024-03-11 21:40:00|23.31|21.51|23.32|21.53|23.32|21.53|23.3|21.51|0
1710193500000|2024-03-11 21:45:00|23.33|21.52|23.32|21.52|23.33|21.52|23.29|21.5|0
1710193800000|2024-03-11 21:50:00|23.31|21.54|23.32|21.53|23.33|21.54|23.31|21.53|0
1710194100000|2024-03-11 21:55:00|23.34|21.54|23.3|21.51|23.36|21.56|23.28|21.49|0
1710194400000|2024-03-11 22:00:00|23.06|21.28|23.13|21.35|23.14|21.36|22.9|21.13|0
1710194700000|2024-03-11 22:05:00|23.11|21.33|22.84|21.08|23.11|21.33|22.84|21.08|0
1710195000000|2024-03-11 22:10:00|22.82|21.06|22.75|21|22.82|21.06|22.69|20.94|0
1710195300000|2024-03-11 22:15:00|22.76|21.01|22.65|20.91|22.76|21.01|22.56|20.83|0
1710195600000|2024-03-11 22:20:00|22.64|20.9|22.78|21.03|22.78|21.03|22.64|20.9|0
1710195900000|2024-03-11 22:25:00|22.74|20.99|22.72|20.97|22.76|21.01|22.67|20.93|0
1710196200000|2024-03-11 22:30:00|22.69|20.95|22.73|20.98|22.78|21.03|22.69|20.95|0
1710196500000|2024-03-11 22:35:00|22.74|20.99|22.73|20.99|22.8|21.04|22.73|20.99|0
1710196800000|2024-03-11 22:40:00|22.71|20.97|22.63|20.89|22.71|20.97|22.6|20.87|0
1710197100000|2024-03-11 22:45:00|22.62|20.88|22.69|20.94|22.69|20.94|22.6|20.87|0
1710197400000|2024-03-11 22:50:00|22.68|20.93|22.71|20.96|22.73|20.98|22.64|20.89|0
1710197700000|2024-03-11 22:55:00|22.7|20.95|22.72|20.97|22.75|21|22.69|20.94|0
1710198000000|2024-03-11 23:00:00|22.71|20.96|22.73|20.98|22.79|21.04|22.71|20.96|0
1710198300000|2024-03-11 23:05:00|22.75|21|22.77|21.02|22.77|21.02|22.7|20.96|0
1710198600000|2024-03-11 23:10:00|22.76|21.01|22.74|21|22.8|21.05|22.74|21|0
1710198900000|2024-03-11 23:15:00|22.72|20.98|22.62|20.88|22.72|20.98|22.62|20.88|0
1710199200000|2024-03-11 23:20:00|22.64|20.9|22.7|20.95|22.71|20.96|22.63|20.89|0
1710199500000|2024-03-11 23:25:00|22.68|20.93|22.68|20.93|22.7|20.95|22.63|20.89|0
1710199800000|2024-03-11 23:30:00|22.65|20.91|22.67|20.93|22.7|20.95|22.65|20.91|0
1710200100000|2024-03-11 23:35:00|22.69|20.94|22.66|20.92|22.73|20.98|22.65|20.91|0
1710200400000|2024-03-11 23:40:00|22.67|20.93|22.65|20.91|22.68|20.94|22.65|20.91|0
1710200700000|2024-03-11 23:45:00|22.63|20.89|22.63|20.89|22.65|20.91|22.61|20.87|0
1710201000000|2024-03-11 23:50:00|22.61|20.87|22.56|20.83|22.63|20.89|22.55|20.82|0
1710201300000|2024-03-11 23:55:00|22.57|20.84|22.52|20.79|22.57|20.84|22.46|20.73|0
1710201600000|2024-03-12 00:00:00|22.54|20.81|22.64|20.9|22.69|20.94|22.52|20.79|0
1710201900000|2024-03-12 00:05:00|22.62|20.88|22.64|20.9|22.71|20.96|22.62|20.88|0
1710202200000|2024-03-12 00:10:00|22.65|20.91|22.66|20.92|22.69|20.94|22.62|20.88|0
1710202500000|2024-03-12 00:15:00|22.64|20.9|22.56|20.82|22.66|20.92|22.53|20.8|0
1710202800000|2024-03-12 00:20:00|22.55|20.83|22.51|20.78|22.58|20.84|22.49|20.76|0
1710203100000|2024-03-12 00:25:00|22.52|20.79|22.4|20.68|22.53|20.8|22.36|20.64|0
1710203400000|2024-03-12 00:30:00|22.38|20.66|22.79|21.04|22.83|21.08|22.38|20.66|0
1710203700000|2024-03-12 00:35:00|22.81|21.06|22.92|21.15|22.98|21.21|22.7|20.96|0
1710204000000|2024-03-12 00:40:00|22.96|21.19|23.04|21.27|23.04|21.27|22.87|21.11|0
1710204300000|2024-03-12 00:45:00|23.03|21.26|22.98|21.21|23.09|21.31|22.96|21.19|0
1710204600000|2024-03-12 00:50:00|23|21.23|23.02|21.25|23.04|21.27|23|21.23|0
1710204900000|2024-03-12 00:55:00|23.01|21.24|23.1|21.33|23.13|21.35|23|21.23|0
1710205200000|2024-03-12 01:00:00|23.08|21.31|23.08|21.31|23.1|21.33|23.06|21.29|0
1710205500000|2024-03-12 01:05:00|23.06|21.3|23.14|21.36|23.14|21.36|23.04|21.26|0
1710205800000|2024-03-12 01:10:00|23.12|21.34|23.1|21.32|23.14|21.36|23.08|21.3|0
1710206100000|2024-03-12 01:15:00|23.12|21.34|23.08|21.3|23.14|21.36|23.08|21.3|0
1710206400000|2024-03-12 01:20:00|23.05|21.28|23.05|21.28|23.08|21.3|22.99|21.22|0
1710206700000|2024-03-12 01:25:00|23.07|21.3|23.01|21.24|23.07|21.3|22.99|21.22|0
1710207000000|2024-03-12 01:30:00|23.02|21.25|23.11|21.34|23.16|21.38|23.01|21.24|0
1710207300000|2024-03-12 01:35:00|23.09|21.32|23.03|21.26|23.11|21.34|22.98|21.22|0
1710207600000|2024-03-12 01:40:00|23.01|21.24|22.96|21.19|23.07|21.3|22.96|21.19|0
1710207900000|2024-03-12 01:45:00|22.94|21.18|22.85|21.09|22.96|21.19|22.83|21.08|0
1710208200000|2024-03-12 01:50:00|22.83|21.08|22.87|21.11|22.92|21.15|22.81|21.06|0
1710208500000|2024-03-12 01:55:00|22.88|21.12|22.98|21.21|22.98|21.21|22.87|21.11|0
1710208800000|2024-03-12 02:00:00|22.97|21.2|23|21.23|23.02|21.25|22.93|21.17|0
1710209100000|2024-03-12 02:05:00|23.02|21.25|23.04|21.27|23.06|21.29|22.98|21.21|0
1710209400000|2024-03-12 02:10:00|23.06|21.29|22.99|21.23|23.06|21.29|22.99|21.23|0
1710209700000|2024-03-12 02:15:00|23.02|21.25|22.99|21.22|23.06|21.28|22.97|21.2|0
1710210000000|2024-03-12 02:20:00|22.97|21.2|22.91|21.14|22.97|21.2|22.91|21.14|0
1710210300000|2024-03-12 02:25:00|22.88|21.12|22.86|21.1|22.93|21.16|22.84|21.08|0
1710210600000|2024-03-12 02:30:00|22.88|21.12|22.86|21.1|22.89|21.13|22.84|21.08|0
1710210900000|2024-03-12 02:35:00|22.87|21.11|22.9|21.14|22.92|21.16|22.86|21.1|0
1710211200000|2024-03-12 02:40:00|22.88|21.12|22.92|21.16|22.94|21.18|22.88|21.12|0
1710211500000|2024-03-12 02:45:00|22.88|21.12|22.86|21.1|22.9|21.14|22.84|21.08|0
1710211800000|2024-03-12 02:50:00|22.88|21.12|22.88|21.12|22.9|21.14|22.85|21.1|0
1710212100000|2024-03-12 02:55:00|22.87|21.11|22.85|21.09|22.9|21.14|22.85|21.09|0
1710212400000|2024-03-12 03:00:00|22.83|21.08|22.79|21.03|22.85|21.09|22.77|21.01|0
1710212700000|2024-03-12 03:05:00|22.81|21.05|22.79|21.03|22.83|21.07|22.79|21.03|0
1710213000000|2024-03-12 03:10:00|22.76|21.01|22.81|21.05|22.81|21.05|22.76|21.01|0
1710213300000|2024-03-12 03:15:00|22.78|21.03|22.74|20.99|22.78|21.03|22.74|20.99|0
1710213600000|2024-03-12 03:20:00|22.75|21|22.8|21.05|22.8|21.05|22.75|21|0
1710213900000|2024-03-12 03:25:00|22.82|21.07|22.84|21.09|22.84|21.09|22.76|21.01|0
1710214200000|2024-03-12 03:30:00|22.82|21.07|22.78|21.03|22.82|21.07|22.74|20.99|0
1710214500000|2024-03-12 03:35:00|22.77|21.02|22.71|20.97|22.78|21.03|22.71|20.97|0
1710214800000|2024-03-12 03:40:00|22.73|20.99|22.75|21|22.76|21|22.72|20.98|0
1710215100000|2024-03-12 03:45:00|22.73|20.98|22.75|21|22.78|21.02|22.73|20.98|0
1710215400000|2024-03-12 03:50:00|22.73|20.98|22.73|20.98|22.73|20.98|22.71|20.96|0
1710215700000|2024-03-12 03:55:00|22.74|20.99|22.75|21|22.79|21.04|22.73|20.98|0
1710216000000|2024-03-12 04:00:00|22.73|20.98|22.75|21|22.77|21.02|22.71|20.96|0
1710216300000|2024-03-12 04:05:00|22.77|21.02|22.79|21.04|22.79|21.04|22.75|21|0
1710216600000|2024-03-12 04:10:00|22.8|21.03|22.79|21.03|22.81|21.05|22.79|21.03|0
1710216900000|2024-03-12 04:15:00|22.77|21.01|22.74|20.99|22.77|21.01|22.74|20.99|0
1710217200000|2024-03-12 04:20:00|22.76|21.01|22.76|21.01|22.76|21.01|22.74|20.99|0
1710217500000|2024-03-12 04:25:00|22.74|20.99|22.74|20.99|22.74|20.99|22.72|20.97|0
1710217800000|2024-03-12 04:30:00|22.76|21.01|22.7|20.95|22.76|21.01|22.7|20.95|0
1710218100000|2024-03-12 04:35:00|22.69|20.94|22.65|20.91|22.7|20.95|22.65|20.91|0
1710218400000|2024-03-12 04:40:00|22.64|20.9|22.63|20.89|22.65|20.91|22.63|20.89|0
1710218700000|2024-03-12 04:45:00|22.65|20.91|22.63|20.89|22.65|20.91|22.61|20.87|0
1710219000000|2024-03-12 04:50:00|22.61|20.87|22.48|20.75|22.61|20.87|22.48|20.75|0
1710219300000|2024-03-12 04:55:00|22.46|20.73|22.5|20.77|22.52|20.79|22.46|20.73|0
1710219600000|2024-03-12 05:00:00|22.48|20.75|22.48|20.75|22.5|20.77|22.43|20.71|0
1710219900000|2024-03-12 05:05:00|22.45|20.73|22.31|20.59|22.48|20.75|22.31|20.59|0
1710220200000|2024-03-12 05:10:00|22.33|20.61|22.33|20.61|22.39|20.67|22.31|20.59|0
1710220500000|2024-03-12 05:15:00|22.35|20.63|22.37|20.65|22.39|20.67|22.3|20.59|0
1710220800000|2024-03-12 05:20:00|22.35|20.63|22.32|20.61|22.37|20.65|22.3|20.59|0
1710221100000|2024-03-12 05:25:00|22.34|20.63|22.32|20.6|22.35|20.63|22.32|20.6|0
1710221400000|2024-03-12 05:30:00|22.34|20.62|22.26|20.55|22.34|20.62|22.24|20.53|0
1710221700000|2024-03-12 05:35:00|22.24|20.53|22.24|20.52|22.26|20.54|22.21|20.51|0
1710222000000|2024-03-12 05:40:00|22.23|20.54|22.25|20.54|22.3|20.58|22.23|20.52|0
1710222300000|2024-03-12 05:45:00|22.24|20.53|22.25|20.54|22.25|20.54|22.19|20.48|0
1710222600000|2024-03-12 05:50:00|22.23|20.52|22.15|20.44|22.23|20.52|22.11|20.41|0
1710222900000|2024-03-12 05:55:00|22.13|20.42|22.12|20.41|22.13|20.42|22.08|20.38|0
1710223200000|2024-03-12 06:00:00|22.1|20.4|22.27|20.56|22.29|20.58|22.08|20.38|0
1710223500000|2024-03-12 06:05:00|22.29|20.58|22.27|20.55|22.29|20.58|22.21|20.5|0
1710223800000|2024-03-12 06:10:00|22.29|20.57|22.37|20.65|22.39|20.67|22.29|20.57|0
1710224100000|2024-03-12 06:15:00|22.38|20.66|22.41|20.69|22.5|20.77|22.38|20.66|0
1710224400000|2024-03-12 06:20:00|22.42|20.7|22.39|20.67|22.47|20.75|22.39|20.67|0
1710224700000|2024-03-12 06:25:00|22.37|20.65|22.41|20.68|22.41|20.69|22.33|20.61|0
1710225000000|2024-03-12 06:30:00|22.42|20.69|22.36|20.64|22.43|20.7|22.36|20.64|0
1710225300000|2024-03-12 06:35:00|22.34|20.63|22.3|20.59|22.36|20.64|22.3|20.59|0
1710225600000|2024-03-12 06:40:00|22.32|20.58|22.28|20.56|22.32|20.6|22.28|20.56|0
1710225900000|2024-03-12 06:45:00|22.26|20.55|22.32|20.6|22.32|20.6|22.23|20.52|0
1710226200000|2024-03-12 06:50:00|22.3|20.58|22.42|20.7|22.42|20.7|22.3|20.58|0
1710226500000|2024-03-12 06:55:00|22.44|20.72|22.29|20.58|22.53|20.79|22.29|20.58|0
1710226800000|2024-03-12 07:00:00|22.32|20.6|22.33|20.62|22.42|20.7|22.29|20.58|0
1710227100000|2024-03-12 07:05:00|22.36|20.64|22.31|20.6|22.36|20.64|22.2|20.49|0
1710227400000|2024-03-12 07:10:00|22.29|20.58|22.19|20.48|22.29|20.58|22.19|20.48|0
1710227700000|2024-03-12 07:15:00|22.21|20.5|22.27|20.55|22.27|20.55|22.19|20.48|0
1710228000000|2024-03-12 07:20:00|22.26|20.54|22.27|20.55|22.29|20.57|22.22|20.51|0
1710228300000|2024-03-12 07:25:00|22.29|20.57|22.24|20.53|22.31|20.59|22.2|20.49|0
1710228600000|2024-03-12 07:30:00|22.26|20.55|22.22|20.51|22.29|20.57|22.2|20.49|0
1710228900000|2024-03-12 07:35:00|22.2|20.49|22.24|20.53|22.26|20.55|22.2|20.49|0
1710229200000|2024-03-12 07:40:00|22.25|20.54|22.3|20.59|22.3|20.59|22.25|20.54|0
1710229500000|2024-03-12 07:45:00|22.31|20.6|22.32|20.6|22.36|20.64|22.26|20.55|0
1710229800000|2024-03-12 07:50:00|22.3|20.59|22.26|20.55|22.32|20.6|22.22|20.51|0
1710230100000|2024-03-12 07:55:00|22.25|20.54|22.21|20.51|22.28|20.56|22.11|20.41|0
1710230400000|2024-03-12 08:00:00|22.26|20.54|22.11|20.41|22.34|20.62|22.09|20.39|0
1710230700000|2024-03-12 08:05:00|22.13|20.43|22.36|20.64|22.4|20.68|21.99|20.3|0
1710231000000|2024-03-12 08:10:00|22.38|20.66|22.61|20.87|22.65|20.91|22.36|20.64|0
1710231300000|2024-03-12 08:15:00|22.59|20.85|22.59|20.85|22.69|20.95|22.52|20.79|0
1710231600000|2024-03-12 08:20:00|22.6|20.86|22.71|20.96|22.71|20.96|22.59|20.85|0
1710231900000|2024-03-12 08:25:00|22.69|20.94|22.91|21.15|22.91|21.15|22.65|20.91|0
1710232200000|2024-03-12 08:30:00|22.92|21.16|22.88|21.12|23.16|21.38|22.84|21.08|0
1710232500000|2024-03-12 08:35:00|22.89|21.13|23.47|21.66|23.7|21.88|22.77|21.02|0
1710232800000|2024-03-12 08:40:00|23.45|21.64|23.47|21.66|23.56|21.74|23.38|21.58|0
1710233100000|2024-03-12 08:45:00|23.48|21.67|23.62|21.8|23.64|21.82|23.47|21.66|0
1710233400000|2024-03-12 08:50:00|23.61|21.79|23.77|21.94|23.79|21.96|23.55|21.74|0
1710233700000|2024-03-12 08:55:00|23.48|21.67|23.34|21.55|23.48|21.67|23.24|21.45|0
1710234000000|2024-03-12 09:00:00|23.36|21.56|23.39|21.59|23.52|21.71|23.3|21.51|0
1710234300000|2024-03-12 09:05:00|23.36|21.57|23.45|21.65|23.47|21.67|23.34|21.55|0
1710234600000|2024-03-12 09:10:00|23.47|21.67|23.4|21.6|23.54|21.73|23.38|21.58|0
1710234900000|2024-03-12 09:15:00|23.43|21.62|23.45|21.64|23.55|21.73|23.4|21.6|0
1710235200000|2024-03-12 09:20:00|23.46|21.65|23.3|21.51|23.47|21.66|23.29|21.5|0
1710235500000|2024-03-12 09:25:00|23.29|21.5|23.23|21.44|23.31|21.52|23.21|21.42|0
1710235800000|2024-03-12 09:30:00|23.25|21.46|23.14|21.36|23.27|21.48|23.12|21.34|0
1710236100000|2024-03-12 09:35:00|23.15|21.37|23.19|21.41|23.22|21.44|23.14|21.36|0
1710236400000|2024-03-12 09:40:00|23.2|21.42|23.35|21.56|23.35|21.56|23.14|21.36|0
1710236700000|2024-03-12 09:45:00|23.33|21.54|23.26|21.47|23.34|21.55|23.2|21.42|0
1710237000000|2024-03-12 09:50:00|23.24|21.45|23.31|21.51|23.33|21.53|23.22|21.43|0
1710237300000|2024-03-12 09:55:00|23.32|21.52|23.57|21.75|23.59|21.77|23.31|21.51|0
1710237600000|2024-03-12 10:00:00|23.58|21.76|23.3|21.51|23.59|21.77|23.26|21.47|0
1710237900000|2024-03-12 10:05:00|23.28|21.49|23.36|21.56|23.39|21.59|23.26|21.47|0
1710238200000|2024-03-12 10:10:00|23.34|21.55|23.32|21.53|23.41|21.61|23.3|21.51|0
1710238500000|2024-03-12 10:15:00|23.33|21.54|23.25|21.47|23.43|21.63|23.25|21.47|0
1710238800000|2024-03-12 10:20:00|23.28|21.49|23.15|21.36|23.28|21.49|23.12|21.34|0
1710239100000|2024-03-12 10:25:00|23.13|21.33|23.21|21.42|23.21|21.42|23.1|21.33|0
1710239400000|2024-03-12 10:30:00|23.2|21.41|23.28|21.49|23.52|21.71|23.19|21.4|0
1710239700000|2024-03-12 10:35:00|23.3|21.51|23.19|21.41|23.37|21.57|23.17|21.39|0
1710240000000|2024-03-12 10:40:00|23.18|21.4|23.21|21.43|23.26|21.47|23|21.23|0
1710240300000|2024-03-12 10:45:00|23.19|21.41|23.21|21.43|23.26|21.47|23.1|21.33|0
1710240600000|2024-03-12 10:50:00|23.25|21.47|23.19|21.4|23.31|21.52|23.15|21.36|0
1710240900000|2024-03-12 10:55:00|23.18|21.39|23.2|21.41|23.2|21.41|23.08|21.3|0
1710241200000|2024-03-12 11:00:00|23.21|21.42|23.29|21.5|23.36|21.56|23.21|21.42|0
1710241500000|2024-03-12 11:05:00|23.31|21.52|23.62|21.8|23.62|21.8|23.31|21.52|0
1710241800000|2024-03-12 11:10:00|23.61|21.79|23.46|21.66|23.61|21.79|23.44|21.64|0
1710242100000|2024-03-12 11:15:00|23.49|21.68|23.55|21.74|23.59|21.78|23.4|21.6|0
1710242400000|2024-03-12 11:20:00|23.53|21.72|23.48|21.68|23.61|21.8|23.48|21.68|0
1710242700000|2024-03-12 11:25:00|23.49|21.69|23.37|21.57|23.5|21.7|23.33|21.53|0
1710243000000|2024-03-12 11:30:00|23.35|21.55|23.31|21.51|23.37|21.57|23.24|21.45|0
1710243300000|2024-03-12 11:35:00|23.33|21.53|23.24|21.45|23.33|21.53|23.2|21.41|0
1710243600000|2024-03-12 11:40:00|23.26|21.47|23.22|21.43|23.28|21.49|23.19|21.41|0
1710243900000|2024-03-12 11:45:00|23.21|21.42|23.34|21.55|23.43|21.63|23.19|21.41|0
1710244200000|2024-03-12 11:50:00|23.37|21.57|23.39|21.59|23.42|21.62|23.28|21.49|0
1710244500000|2024-03-12 11:55:00|23.41|21.61|23.38|21.59|23.45|21.65|23.34|21.55|0
1710244800000|2024-03-12 12:00:00|23.36|21.57|23.32|21.52|23.47|21.67|23.32|21.52|0
1710245100000|2024-03-12 12:05:00|23.33|21.53|23.35|21.55|23.4|21.6|23.25|21.46|0
1710245400000|2024-03-12 12:10:00|23.36|21.56|23.31|21.52|23.36|21.56|23.26|21.47|0
1710245700000|2024-03-12 12:15:00|23.34|21.54|23.25|21.46|23.37|21.57|23.03|21.26|0
1710246000000|2024-03-12 12:20:00|23.22|21.43|23.2|21.42|23.27|21.48|23.05|21.28|0
1710246300000|2024-03-12 12:25:00|23.18|21.4|23.41|21.61|23.41|21.61|23.13|21.35|0
1710246600000|2024-03-12 12:30:00|24.48|22.6|22.68|20.93|25.12|23.19|22.52|20.79|0
1710246900000|2024-03-12 12:35:00|22.62|20.88|22.02|20.33|22.79|21.04|21.78|20.11|0
1710247200000|2024-03-12 12:40:00|22|20.31|21.04|19.42|22.69|20.95|20.9|19.3|0
1710247500000|2024-03-12 12:45:00|21.05|19.43|20.57|18.98|21.37|19.73|20.3|18.74|0
1710247800000|2024-03-12 12:50:00|20.58|18.99|21.12|19.5|21.22|19.59|20.51|18.93|0
1710248100000|2024-03-12 12:55:00|21.2|19.57|20.84|19.24|21.49|19.83|20.61|19.02|0
1710248400000|2024-03-12 13:00:00|20.79|19.19|20.99|19.38|21.22|19.58|20.75|19.16|0
1710248700000|2024-03-12 13:05:00|21.05|19.43|21.21|19.58|21.28|19.64|20.95|19.34|0
1710249000000|2024-03-12 13:10:00|21.2|19.57|21.27|19.64|21.75|20.07|21.2|19.57|0
1710249300000|2024-03-12 13:15:00|21.34|19.69|21.66|20|21.68|20.02|21.25|19.62|0
1710249600000|2024-03-12 13:20:00|21.68|20.02|21.27|19.63|21.68|20.02|21.25|19.62|0
1710249900000|2024-03-12 13:25:00|21.21|19.58|20.91|19.3|21.23|19.6|20.91|19.3|0
1710250200000|2024-03-12 13:30:00|20.93|19.32|21.35|19.71|21.39|19.75|20.71|19.11|0
1710250500000|2024-03-12 13:35:00|21.41|19.76|22.52|20.79|22.56|20.83|21.37|19.73|0
1710250800000|2024-03-12 13:40:00|22.54|20.81|21.62|19.96|22.61|20.87|21.06|19.44|0
1710251100000|2024-03-12 13:45:00|21.6|19.94|21.83|20.15|22.08|20.38|21.56|19.9|0
1710251400000|2024-03-12 13:50:00|21.72|20.05|21.16|19.53|21.77|20.09|21.12|19.5|0
1710251700000|2024-03-12 13:55:00|21.08|19.46|20.02|18.48|21.1|19.48|19.98|18.44|0
1710252000000|2024-03-12 14:00:00|19.98|18.44|20.95|19.34|21.07|19.45|19.95|18.42|0
1710252300000|2024-03-12 14:05:00|20.94|19.33|20.59|19.01|21|19.39|20.28|18.72|0
1710252600000|2024-03-12 14:10:00|20.6|18.95|20.61|19.02|20.66|19.07|20.36|18.8|0
1710252900000|2024-03-12 14:15:00|20.6|19.01|20.46|18.88|20.67|19.08|16.03|14.43|0
1710253200000|2024-03-12 14:20:00|20.42|18.85|19.7|18.18|20.54|18.96|19.68|18.17|0
1710253500000|2024-03-12 14:25:00|19.68|18.17|19.81|18.29|20.33|18.77|19.53|18.02|0
1710253800000|2024-03-12 14:30:00|19.79|18.27|19.45|17.95|19.79|18.27|19.44|17.94|0
1710254100000|2024-03-12 14:35:00|19.44|17.94|19.85|18.32|20.01|18.47|19.33|17.83|0
1710254400000|2024-03-12 14:40:00|19.86|18.34|19.97|18.43|20.21|18.65|19.64|18.13|0
1710254700000|2024-03-12 14:45:00|19.95|18.41|19.68|18.17|20.16|18.61|19.66|18.15|0
1710255000000|2024-03-12 14:50:00|19.66|18.15|19.52|18.02|19.76|18.24|19.42|17.92|0
1710255300000|2024-03-12 14:55:00|19.54|18.04|19.92|18.39|20.13|18.58|19.52|18.02|0
1710255600000|2024-03-12 15:00:00|19.88|18.35|19.8|18.28|20.07|18.53|19.48|17.98|0
1710255900000|2024-03-12 15:05:00|19.77|18.25|19.41|17.91|19.86|18.33|19.29|17.79|0
1710256200000|2024-03-12 15:10:00|19.39|17.89|19.28|17.78|19.39|17.89|19.16|17.66|0
1710256500000|2024-03-12 15:15:00|19.27|17.77|19.25|17.75|19.27|17.77|19.07|17.57|0
1710256800000|2024-03-12 15:20:00|19.21|17.71|19.19|17.69|19.37|17.87|19.16|17.66|0
1710257100000|2024-03-12 15:25:00|19.21|17.71|19.3|17.8|19.35|17.85|19.16|17.66|0
1710257400000|2024-03-12 15:30:00|19.32|17.82|19.33|17.83|19.57|18.06|19.3|17.8|0
1710257700000|2024-03-12 15:35:00|19.35|17.85|19.3|17.8|19.51|18.01|19.21|17.71|0
1710258000000|2024-03-12 15:40:00|19.28|17.78|19.61|18.1|19.85|18.32|19.28|17.78|0
1710258300000|2024-03-12 15:45:00|19.59|18.09|19.78|18.26|19.97|18.44|19.59|18.09|0
1710258600000|2024-03-12 15:50:00|19.74|18.22|19.35|17.85|19.74|18.22|19.32|17.82|0
1710258900000|2024-03-12 15:55:00|19.34|17.84|19.44|17.94|19.51|18.01|19.32|17.82|0
1710259200000|2024-03-12 16:00:00|19.41|17.91|19.68|18.17|19.93|18.4|19.39|17.89|0
1710259500000|2024-03-12 16:05:00|19.7|18.19|19.59|18.08|19.7|18.19|19.31|17.81|0
1710259800000|2024-03-12 16:10:00|19.57|18.06|19.31|17.81|19.57|18.06|19.31|17.81|0
1710260100000|2024-03-12 16:15:00|19.33|17.83|19.68|18.16|19.68|18.16|19.33|17.83|0
1710260400000|2024-03-12 16:20:00|19.65|18.14|19.81|18.29|19.83|18.3|19.49|17.99|0
1710260700000|2024-03-12 16:25:00|19.79|18.27|19.79|18.27|19.87|18.34|19.72|18.21|0
1710261000000|2024-03-12 16:30:00|19.77|18.25|19.81|18.28|19.9|18.37|19.77|18.25|0
1710261300000|2024-03-12 16:35:00|19.77|18.25|20.19|18.64|20.33|18.76|19.71|18.2|0
1710261600000|2024-03-12 16:40:00|20.21|18.66|20.46|18.89|20.46|18.89|20.17|18.62|0
1710261900000|2024-03-12 16:45:00|20.42|18.85|20.62|19.03|20.98|19.37|20.42|18.85|0
1710262200000|2024-03-12 16:50:00|20.66|19.07|20.3|18.74|20.66|19.07|20.28|18.72|0
1710262500000|2024-03-12 16:55:00|20.28|18.72|20.32|18.76|20.6|19.01|20.26|18.71|0
1710262800000|2024-03-12 17:00:00|20.34|18.78|20.05|18.51|20.75|19.16|20.01|18.47|0
1710263100000|2024-03-12 17:05:00|20.03|18.49|20.23|18.67|20.38|18.82|19.94|18.4|0
1710263400000|2024-03-12 17:10:00|20.28|18.72|19.89|18.36|20.32|18.76|19.89|18.36|0
1710263700000|2024-03-12 17:15:00|19.87|18.34|19.31|17.81|19.95|18.42|19.31|17.81|0
1710264000000|2024-03-12 17:20:00|19.29|17.79|19.15|17.65|19.33|17.83|19.02|17.52|0
1710264300000|2024-03-12 17:25:00|19.11|17.61|19.36|17.86|19.45|17.95|19|17.5|0
1710264600000|2024-03-12 17:30:00|19.38|17.88|19.18|17.68|19.38|17.88|19.16|17.66|0
1710264900000|2024-03-12 17:35:00|19.2|17.7|19.09|17.59|19.31|17.81|18.98|17.48|0
1710265200000|2024-03-12 17:40:00|19.07|17.57|19.47|17.97|19.49|17.99|18.95|17.45|0
1710265500000|2024-03-12 17:45:00|19.45|17.95|19.45|17.95|19.58|18.07|19.38|17.88|0
1710265800000|2024-03-12 17:50:00|19.43|17.93|19.6|18.09|19.66|18.15|19.41|17.91|0
1710266100000|2024-03-12 17:55:00|19.61|18.11|19.36|17.86|19.65|18.14|19.21|17.71|0
1710266400000|2024-03-12 18:00:00|19.34|17.84|19.23|17.73|19.41|17.91|19.17|17.67|0
1710266700000|2024-03-12 18:05:00|19.22|17.72|19.19|17.69|19.28|17.78|19.1|17.6|0
1710267000000|2024-03-12 18:10:00|19.18|17.68|19.24|17.74|19.24|17.74|18.87|17.37|0
1710267300000|2024-03-12 18:15:00|19.23|17.73|19.08|17.58|19.23|17.73|19.06|17.56|0
1710267600000|2024-03-12 18:20:00|19.06|17.56|18.96|17.46|19.08|17.58|18.87|17.37|0
1710267900000|2024-03-12 18:25:00|18.95|17.45|18.74|17.24|18.99|17.49|18.74|17.24|0
1710268200000|2024-03-12 18:30:00|18.76|17.26|18.57|17.07|18.8|17.3|18.5|17|0
1710268500000|2024-03-12 18:35:00|18.55|17.05|18.69|17.19|18.83|17.33|18.5|17|0
1710268800000|2024-03-12 18:40:00|18.71|17.21|19.31|17.81|19.34|17.84|18.69|17.19|0
1710269100000|2024-03-12 18:45:00|19.33|17.83|18.71|17.21|19.33|17.83|18.7|17.2|0
1710269400000|2024-03-12 18:50:00|18.72|17.22|18.56|17.06|18.76|17.26|18.44|16.94|0
1710269700000|2024-03-12 18:55:00|18.55|17.05|18.88|17.38|19.29|17.79|18.48|16.98|0
1710270000000|2024-03-12 19:00:00|18.85|17.35|18.79|17.29|19.04|17.54|18.79|17.29|0
1710270300000|2024-03-12 19:05:00|18.81|17.31|18.81|17.31|18.97|17.47|18.81|17.31|0
1710270600000|2024-03-12 19:10:00|18.8|17.3|18.81|17.31|18.86|17.36|18.74|17.24|0
1710270900000|2024-03-12 19:15:00|18.83|17.33|18.97|17.47|19.12|17.62|18.77|17.27|0
1710271200000|2024-03-12 19:20:00|18.95|17.45|18.7|17.2|18.97|17.47|18.63|17.13|0
1710271500000|2024-03-12 19:25:00|18.68|17.18|18.61|17.11|18.75|17.25|18.58|17.08|0
1710271800000|2024-03-12 19:30:00|18.63|17.13|18.89|17.39|18.93|17.43|18.61|17.11|0
1710272100000|2024-03-12 19:35:00|18.87|17.37|18.89|17.39|19.01|17.51|18.73|17.23|0
1710272400000|2024-03-12 19:40:00|18.87|17.37|18.91|17.41|18.92|17.42|18.66|17.16|0
1710272700000|2024-03-12 19:45:00|18.92|17.42|18.83|17.33|18.98|17.48|18.78|17.28|0
1710273000000|2024-03-12 19:50:00|18.92|17.42|18.61|17.11|18.99|17.49|18.56|17.06|0
1710273300000|2024-03-12 19:55:00|18.66|17.16|18.83|17.33|18.83|17.33|18.45|16.95|0
1710273600000|2024-03-12 20:00:00|18.8|17.3|18.76|17.26|18.88|17.38|18.73|17.23|0
1710273900000|2024-03-12 20:05:00|18.74|17.24|18.73|17.23|18.87|17.37|18.71|17.21|0
1710274200000|2024-03-12 20:10:00|18.71|17.21|18.78|17.28|18.78|17.28|18.62|17.12|0
1710274500000|2024-03-12 20:15:00|18.79|17.29|18.89|17.29|18.89|17.29|18.79|17.22|0
1710274800000|2024-03-12 20:20:00|18.91|17.31|18.82|17.22|18.91|17.31|18.82|17.22|0
1710275100000|2024-03-12 20:25:00|18.81|17.21|18.75|17.15|18.81|17.21|18.72|17.12|0
1710275400000|2024-03-12 20:30:00|18.74|17.14|18.77|17.17|18.77|17.17|18.73|17.13|0
1710275700000|2024-03-12 20:35:00|18.79|17.19|18.77|17.17|18.79|17.19|18.75|17.15|0
1710276000000|2024-03-12 20:40:00|18.78|17.18|18.77|17.17|18.78|17.18|18.75|17.15|0
1710276300000|2024-03-12 20:45:00|18.78|17.18|18.8|17.2|18.8|17.2|18.75|17.15|0
1710276600000|2024-03-12 20:50:00|18.78|17.18|18.82|17.22|18.82|17.22|18.76|17.16|0
1710276900000|2024-03-12 20:55:00|18.84|17.24|19|17.4|19|17.4|18.82|17.22|0
1710277200000|2024-03-12 21:00:00|18.98|17.38|18.97|17.37|18.98|17.38|18.96|17.36|0
1710277500000|2024-03-12 21:05:00|18.98|17.38|18.95|17.35|18.98|17.38|18.95|17.35|0
1710277800000|2024-03-12 21:10:00|18.96|17.36|18.95|17.35|18.96|17.36|18.95|17.35|0
1710278100000|2024-03-12 21:15:00|18.94|17.34|18.94|17.34|18.96|17.36|18.93|17.33|0
1710278400000|2024-03-12 21:20:00|18.95|17.35|18.93|17.33|18.95|17.35|18.92|17.32|0
1710278700000|2024-03-12 21:25:00|18.94|17.34|18.92|17.32|18.94|17.34|18.91|17.31|0
1710279000000|2024-03-12 21:30:00|18.91|17.31|18.95|17.35|18.95|17.35|18.91|17.31|0
1710279300000|2024-03-12 21:35:00|18.96|17.36|18.97|17.37|18.97|17.37|18.94|17.34|0
1710279600000|2024-03-12 21:40:00|18.98|17.38|18.97|17.37|19|17.4|18.95|17.35|0
1710279900000|2024-03-12 21:45:00|18.96|17.36|18.98|17.38|18.98|17.38|18.94|17.34|0
1710280200000|2024-03-12 21:50:00|18.97|17.37|18.97|17.37|18.98|17.38|18.97|17.37|0
1710280500000|2024-03-12 21:55:00|18.98|17.38|18.97|17.37|18.99|17.39|18.96|17.36|0
1710280800000|2024-03-12 22:00:00|19.05|17.45|19.06|17.46|19.07|17.47|18.95|17.35|0
1710281100000|2024-03-12 22:05:00|19.05|17.45|18.99|17.39|19.06|17.46|18.99|17.39|0
1710281400000|2024-03-12 22:10:00|18.97|17.37|18.86|17.26|18.97|17.37|18.86|17.26|0
1710281700000|2024-03-12 22:15:00|18.85|17.25|18.79|17.19|18.85|17.25|18.79|17.19|0
1710282000000|2024-03-12 22:20:00|18.78|17.18|18.76|17.16|18.78|17.18|18.74|17.14|0
1710282300000|2024-03-12 22:25:00|18.75|17.15|18.74|17.14|18.76|17.16|18.71|17.11|0
1710282600000|2024-03-12 22:30:00|18.73|17.13|18.7|17.1|18.74|17.14|18.69|17.09|0
1710282900000|2024-03-12 22:35:00|18.72|17.12|18.74|17.14|18.74|17.14|18.68|17.08|0
1710283200000|2024-03-12 22:40:00|18.76|17.16|18.75|17.15|18.81|17.21|18.74|17.14|0
1710283500000|2024-03-12 22:45:00|18.74|17.14|18.73|17.13|18.75|17.15|18.72|17.12|0
1710283800000|2024-03-12 22:50:00|18.72|17.12|18.72|17.12|18.73|17.13|18.66|17.06|0
1710284100000|2024-03-12 22:55:00|18.73|17.13|18.77|17.17|18.77|17.17|18.7|17.1|0
1710284400000|2024-03-12 23:00:00|18.75|17.15|18.75|17.15|18.83|17.23|18.73|17.13|0
1710284700000|2024-03-12 23:05:00|18.73|17.13|18.75|17.15|18.75|17.15|18.73|17.13|0
1710285000000|2024-03-12 23:10:00|18.76|17.16|18.73|17.13|18.76|17.16|18.71|17.11|0
1710285300000|2024-03-12 23:15:00|18.71|17.11|18.64|17.04|18.71|17.11|18.64|17.04|0
1710285600000|2024-03-12 23:20:00|18.62|17.02|18.59|16.99|18.64|17.04|18.55|16.95|0
1710285900000|2024-03-12 23:25:00|18.6|17|18.64|17.04|18.64|17.04|18.59|16.99|0
1710286200000|2024-03-12 23:30:00|18.62|17.02|18.62|17.02|18.65|17.05|18.6|17|0
1710286500000|2024-03-12 23:35:00|18.63|17.03|18.69|17.09|18.69|17.09|18.62|17.02|0
1710286800000|2024-03-12 23:40:00|18.67|17.07|18.71|17.11|18.71|17.11|18.67|17.07|0
1710287100000|2024-03-12 23:45:00|18.7|17.1|18.72|17.12|18.74|17.14|18.7|17.1|0
1710287400000|2024-03-12 23:50:00|18.73|17.13|18.72|17.12|18.75|17.15|18.72|17.12|0
1710287700000|2024-03-12 23:55:00|18.73|17.13|18.72|17.12|18.75|17.15|18.68|17.08|0
1710288000000|2024-03-13 00:00:00|18.73|17.13|18.75|17.15|18.78|17.18|18.72|17.12|0
1710288300000|2024-03-13 00:05:00|18.73|17.13|18.78|17.18|18.78|17.18|18.71|17.11|0
1710288600000|2024-03-13 00:10:00|18.76|17.16|18.78|17.18|18.78|17.18|18.76|17.16|0
1710288900000|2024-03-13 00:15:00|18.73|17.23|18.66|17.16|18.75|17.25|18.66|17.16|0
1710289200000|2024-03-13 00:20:00|18.67|17.17|18.61|17.11|18.68|17.18|18.59|17.09|0
1710289500000|2024-03-13 00:25:00|18.62|17.12|19.01|17.51|19.01|17.51|18.61|17.11|0
1710289800000|2024-03-13 00:30:00|19.03|17.53|19.06|17.56|19.06|17.56|19.03|17.53|0
1710290100000|2024-03-13 00:35:00|19.07|17.57|19.11|17.61|19.11|17.61|19.07|17.57|0
1710290400000|2024-03-13 00:40:00|19.1|17.6|19.25|17.75|19.29|17.79|19.1|17.6|0
1710290700000|2024-03-13 00:45:00|19.23|17.73|19.2|17.7|19.25|17.75|19.16|17.66|0
1710291000000|2024-03-13 00:50:00|19.19|17.69|19.21|17.71|19.23|17.73|19.18|17.68|0
1710291300000|2024-03-13 00:55:00|19.23|17.73|19.23|17.73|19.27|17.77|19.21|17.71|0
1710291600000|2024-03-13 01:00:00|19.21|17.71|19.23|17.73|19.3|17.8|19.21|17.71|0
1710291900000|2024-03-13 01:05:00|19.24|17.74|19.28|17.78|19.3|17.8|19.24|17.74|0
1710292200000|2024-03-13 01:10:00|19.3|17.8|19.3|17.8|19.31|17.81|19.24|17.74|0
1710292500000|2024-03-13 01:15:00|19.31|17.81|19.26|17.76|19.31|17.81|19.26|17.76|0
1710292800000|2024-03-13 01:20:00|19.28|17.78|19.26|17.76|19.33|17.83|19.26|17.76|0
1710293100000|2024-03-13 01:25:00|19.25|17.75|19.26|17.76|19.29|17.79|19.24|17.74|0
1710293400000|2024-03-13 01:30:00|19.24|17.74|19.26|17.76|19.27|17.77|19.22|17.72|0
1710293700000|2024-03-13 01:35:00|19.27|17.77|19.27|17.77|19.33|17.83|19.26|17.76|0
1710294000000|2024-03-13 01:40:00|19.29|17.79|19.31|17.81|19.33|17.83|19.27|17.77|0
1710294300000|2024-03-13 01:45:00|19.32|17.82|19.29|17.79|19.32|17.82|19.29|17.79|0
1710294600000|2024-03-13 01:50:00|19.31|17.81|19.3|17.8|19.32|17.82|19.29|17.79|0
1710294900000|2024-03-13 01:55:00|19.31|17.81|19.27|17.77|19.32|17.82|19.27|17.77|0
1710295200000|2024-03-13 02:00:00|19.29|17.79|19.28|17.78|19.3|17.8|19.25|17.75|0
1710295500000|2024-03-13 02:05:00|19.27|17.77|19.28|17.78|19.28|17.78|19.26|17.76|0
1710295800000|2024-03-13 02:10:00|19.26|17.76|19.21|17.71|19.26|17.76|19.19|17.69|0
1710296100000|2024-03-13 02:15:00|19.23|17.73|19.24|17.74|19.24|17.74|19.21|17.71|0
1710296400000|2024-03-13 02:20:00|19.26|17.76|19.21|17.71|19.26|17.76|19.19|17.69|0
1710296700000|2024-03-13 02:25:00|19.23|17.73|19.28|17.78|19.28|17.78|19.23|17.73|0
1710297000000|2024-03-13 02:30:00|19.3|17.8|19.3|17.8|19.31|17.81|19.26|17.76|0
1710297300000|2024-03-13 02:35:00|19.31|17.81|19.36|17.86|19.38|17.88|19.29|17.79|0
1710297600000|2024-03-13 02:40:00|19.38|17.88|19.33|17.83|19.38|17.88|19.33|17.83|0
1710297900000|2024-03-13 02:45:00|19.34|17.84|19.41|17.91|19.43|17.93|19.34|17.84|0
1710298200000|2024-03-13 02:50:00|19.42|17.92|19.32|17.82|19.42|17.92|19.32|17.82|0
1710298500000|2024-03-13 02:55:00|19.34|17.84|19.41|17.91|19.41|17.91|19.33|17.83|0
1710298800000|2024-03-13 03:00:00|19.39|17.89|19.41|17.91|19.43|17.93|19.38|17.88|0
1710299100000|2024-03-13 03:05:00|19.4|17.9|19.45|17.95|19.45|17.95|19.39|17.89|0
1710299400000|2024-03-13 03:10:00|19.44|17.94|19.46|17.96|19.46|17.96|19.41|17.91|0
1710299700000|2024-03-13 03:15:00|19.48|17.98|19.46|17.96|19.52|18.01|19.44|17.94|0
1710300000000|2024-03-13 03:20:00|19.44|17.94|19.39|17.89|19.44|17.94|19.37|17.87|0
1710300300000|2024-03-13 03:25:00|19.41|17.91|19.37|17.87|19.42|17.92|19.35|17.85|0
1710300600000|2024-03-13 03:30:00|19.39|17.89|19.35|17.85|19.39|17.89|19.31|17.81|0
1710300900000|2024-03-13 03:35:00|19.34|17.84|19.4|17.9|19.4|17.9|19.33|17.83|0
1710301200000|2024-03-13 03:40:00|19.38|17.88|19.38|17.88|19.44|17.94|19.38|17.88|0
1710301500000|2024-03-13 03:45:00|19.36|17.86|19.29|17.79|19.38|17.88|19.29|17.79|0
1710301800000|2024-03-13 03:50:00|19.31|17.81|19.27|17.77|19.33|17.83|19.27|17.77|0
1710302100000|2024-03-13 03:55:00|19.28|17.78|19.29|17.79|19.29|17.79|19.27|17.77|0
1710302400000|2024-03-13 04:00:00|19.27|17.77|19.25|17.75|19.27|17.77|19.23|17.73|0
1710302700000|2024-03-13 04:05:00|19.22|17.72|19.22|17.72|19.23|17.73|19.2|17.7|0
1710303000000|2024-03-13 04:10:00|19.21|17.71|19.16|17.66|19.23|17.73|19.13|17.63|0
1710303300000|2024-03-13 04:15:00|19.17|17.67|19.23|17.73|19.23|17.73|19.16|17.66|0
1710303600000|2024-03-13 04:20:00|19.22|17.72|19.21|17.71|19.23|17.73|19.21|17.71|0
1710303900000|2024-03-13 04:25:00|19.23|17.73|19.19|17.69|19.23|17.73|19.19|17.69|0
1710304200000|2024-03-13 04:30:00|19.21|17.71|19.17|17.67|19.21|17.71|19.17|17.67|0
1710304500000|2024-03-13 04:35:00|19.19|17.69|19.17|17.67|19.19|17.69|19.17|17.67|0
1710304800000|2024-03-13 04:40:00|19.18|17.68|19.15|17.65|19.19|17.69|19.15|17.65|0
1710305100000|2024-03-13 04:45:00|19.14|17.64|19.12|17.62|19.15|17.65|19.12|17.62|0
1710305400000|2024-03-13 04:50:00|19.13|17.63|19.08|17.58|19.13|17.63|19.06|17.56|0
1710305700000|2024-03-13 04:55:00|19.1|17.6|19.1|17.6|19.11|17.61|19.08|17.58|0
1710306000000|2024-03-13 05:00:00|19.09|17.59|19.06|17.56|19.1|17.6|19.04|17.54|0
1710306300000|2024-03-13 05:05:00|19.04|17.54|19.01|17.51|19.04|17.54|18.97|17.47|0
1710306600000|2024-03-13 05:10:00|19.02|17.52|19.04|17.54|19.06|17.56|19|17.5|0
1710306900000|2024-03-13 05:15:00|19.06|17.56|19.06|17.56|19.09|17.59|19.04|17.54|0
1710307200000|2024-03-13 05:20:00|19.07|17.57|19|17.5|19.07|17.57|19|17.5|0
1710307500000|2024-03-13 05:25:00|19.02|17.52|18.94|17.44|19.02|17.52|18.91|17.41|0
1710307800000|2024-03-13 05:30:00|18.93|17.43|18.96|17.46|19|17.5|18.93|17.43|0
1710308100000|2024-03-13 05:35:00|18.95|17.45|18.93|17.43|18.96|17.46|18.89|17.39|0
1710308400000|2024-03-13 05:40:00|18.91|17.41|18.96|17.46|18.98|17.48|18.91|17.41|0
1710308700000|2024-03-13 05:45:00|18.94|17.44|18.91|17.41|18.97|17.47|18.91|17.41|0
1710309000000|2024-03-13 05:50:00|18.89|17.39|18.91|17.41|18.92|17.42|18.89|17.39|0
1710309300000|2024-03-13 05:55:00|18.89|17.39|18.89|17.39|18.91|17.41|18.81|17.31|0
1710309600000|2024-03-13 06:00:00|18.87|17.37|18.96|17.46|18.97|17.47|18.87|17.37|0
1710309900000|2024-03-13 06:05:00|18.95|17.45|18.95|17.45|18.97|17.47|18.92|17.42|0
1710310200000|2024-03-13 06:10:00|18.94|17.44|18.94|17.44|18.97|17.47|18.94|17.44|0
1710310500000|2024-03-13 06:15:00|18.95|17.45|18.97|17.47|19.01|17.51|18.95|17.45|0
1710310800000|2024-03-13 06:20:00|18.99|17.49|19|17.5|19.02|17.52|18.95|17.45|0
1710311100000|2024-03-13 06:25:00|19.02|17.52|19.07|17.57|19.07|17.57|19.02|17.52|0
1710311400000|2024-03-13 06:30:00|19.05|17.55|19|17.5|19.07|17.57|19|17.5|0
1710311700000|2024-03-13 06:35:00|18.99|17.49|18.95|17.45|19|17.5|18.95|17.45|0
1710312000000|2024-03-13 06:40:00|18.93|17.43|18.98|17.48|19|17.5|18.93|17.43|0
1710312300000|2024-03-13 06:45:00|18.96|17.46|19.01|17.51|19.01|17.51|18.96|17.46|0
1710312600000|2024-03-13 06:50:00|19|17.5|18.94|17.44|19.01|17.51|18.94|17.44|0
1710312900000|2024-03-13 06:55:00|18.93|17.43|18.94|17.44|18.98|17.48|18.93|17.43|0
1710313200000|2024-03-13 07:00:00|18.92|17.42|18.75|17.25|18.92|17.42|18.68|17.18|0
1710313500000|2024-03-13 07:05:00|18.74|17.24|18.74|17.24|18.83|17.33|18.66|17.16|0
1710313800000|2024-03-13 07:10:00|18.73|17.23|18.67|17.17|18.75|17.25|18.66|17.16|0
1710314100000|2024-03-13 07:15:00|18.66|17.16|18.61|17.11|18.8|17.3|18.61|17.11|0
1710314400000|2024-03-13 07:20:00|18.62|17.12|18.64|17.14|18.66|17.16|18.59|17.09|0
1710314700000|2024-03-13 07:25:00|18.62|17.12|18.6|17.1|18.67|17.17|18.6|17.1|0
1710315000000|2024-03-13 07:30:00|18.61|17.11|18.71|17.21|18.74|17.24|18.6|17.1|0
1710315300000|2024-03-13 07:35:00|18.72|17.22|18.71|17.21|18.72|17.22|18.64|17.14|0
1710315600000|2024-03-13 07:40:00|18.72|17.22|18.76|17.26|18.79|17.29|18.7|17.2|0
1710315900000|2024-03-13 07:45:00|18.74|17.24|18.72|17.22|18.77|17.27|18.7|17.2|0
1710316200000|2024-03-13 07:50:00|18.71|17.21|18.7|17.2|18.75|17.25|18.68|17.18|0
1710316500000|2024-03-13 07:55:00|18.71|17.21|18.75|17.25|18.77|17.27|18.67|17.17|0
1710316800000|2024-03-13 08:00:00|18.72|17.22|18.8|17.3|18.82|17.32|18.6|17.1|0
1710317100000|2024-03-13 08:05:00|18.79|17.29|18.82|17.32|18.89|17.39|18.79|17.29|0
1710317400000|2024-03-13 08:10:00|18.8|17.3|18.9|17.4|18.9|17.4|18.78|17.28|0
1710317700000|2024-03-13 08:15:00|18.89|17.39|18.73|17.23|18.9|17.4|18.73|17.23|0
1710318000000|2024-03-13 08:20:00|18.75|17.25|18.92|17.42|18.92|17.42|18.73|17.23|0
1710318300000|2024-03-13 08:25:00|18.94|17.44|19.15|17.65|19.15|17.65|18.92|17.42|0
1710318600000|2024-03-13 08:30:00|19.16|17.66|19.04|17.54|19.25|17.75|19.02|17.52|0
1710318900000|2024-03-13 08:35:00|19.06|17.56|19.18|17.68|19.18|17.68|19.04|17.54|0
1710319200000|2024-03-13 08:40:00|19.16|17.66|19.18|17.68|19.18|17.68|19.06|17.56|0
1710319500000|2024-03-13 08:45:00|19.16|17.66|19.16|17.66|19.23|17.73|19.12|17.62|0
1710319800000|2024-03-13 08:50:00|19.18|17.68|19.1|17.6|19.28|17.78|19.09|17.59|0
1710320100000|2024-03-13 08:55:00|19.09|17.59|19.02|17.52|19.12|17.62|19.02|17.52|0
1710320400000|2024-03-13 09:00:00|19|17.5|19.17|17.67|19.21|17.71|18.98|17.48|0
1710320700000|2024-03-13 09:05:00|19.16|17.66|19.14|17.64|19.17|17.67|19.08|17.58|0
1710321000000|2024-03-13 09:10:00|19.12|17.62|18.96|17.46|19.12|17.62|18.94|17.44|0
1710321300000|2024-03-13 09:15:00|18.92|17.42|19.05|17.55|19.24|17.74|18.92|17.42|0
1710321600000|2024-03-13 09:20:00|19.09|17.59|19.08|17.58|19.15|17.65|19.03|17.53|0
1710321900000|2024-03-13 09:25:00|19.06|17.56|18.95|17.45|19.13|17.63|18.92|17.42|0
1710322200000|2024-03-13 09:30:00|18.96|17.46|19.13|17.63|19.15|17.65|18.95|17.45|0
1710322500000|2024-03-13 09:35:00|19.14|17.64|19.02|17.52|19.15|17.65|18.97|17.47|0
1710322800000|2024-03-13 09:40:00|18.99|17.49|19.02|17.52|19.06|17.56|18.93|17.43|0
1710323100000|2024-03-13 09:45:00|19|17.5|19.04|17.54|19.08|17.58|18.95|17.45|0
1710323400000|2024-03-13 09:50:00|19.02|17.52|19.11|17.61|19.12|17.62|18.98|17.48|0
1710323700000|2024-03-13 09:55:00|19.09|17.59|19|17.5|19.11|17.61|18.99|17.49|0
1710324000000|2024-03-13 10:00:00|19.02|17.52|18.96|17.46|19.03|17.53|18.89|17.39|0
1710324300000|2024-03-13 10:05:00|18.95|17.45|19.12|17.62|19.12|17.62|18.95|17.45|0
1710324600000|2024-03-13 10:10:00|19.1|17.6|19.05|17.55|19.1|17.6|18.98|17.48|0
1710324900000|2024-03-13 10:15:00|19.07|17.57|18.99|17.49|19.09|17.59|18.99|17.49|0
1710325200000|2024-03-13 10:20:00|18.98|17.48|18.91|17.41|19.03|17.53|18.91|17.41|0
1710325500000|2024-03-13 10:25:00|18.9|17.4|18.92|17.42|18.97|17.47|18.89|17.39|0
1710325800000|2024-03-13 10:30:00|18.94|17.44|18.97|17.47|18.99|17.49|18.91|17.41|0
1710326100000|2024-03-13 10:35:00|18.96|17.46|18.92|17.42|18.99|17.49|18.88|17.38|0
1710326400000|2024-03-13 10:40:00|18.9|17.4|18.83|17.33|18.94|17.44|18.8|17.3|0
1710326700000|2024-03-13 10:45:00|18.81|17.31|18.74|17.24|18.81|17.31|18.71|17.21|0
1710327000000|2024-03-13 10:50:00|18.73|17.23|18.77|17.27|18.79|17.29|18.72|17.22|0
1710327300000|2024-03-13 10:55:00|18.78|17.28|18.72|17.22|18.79|17.29|18.7|17.2|0
1710327600000|2024-03-13 11:00:00|18.71|17.21|18.72|17.22|18.79|17.29|18.67|17.17|0
1710327900000|2024-03-13 11:05:00|18.74|17.24|18.7|17.2|18.79|17.29|18.67|17.17|0
1710328200000|2024-03-13 11:10:00|18.69|17.19|18.75|17.25|18.75|17.25|18.67|17.17|0
1710328500000|2024-03-13 11:15:00|18.77|17.27|18.73|17.23|18.77|17.27|18.72|17.22|0
1710328800000|2024-03-13 11:20:00|18.72|17.22|18.65|17.15|18.72|17.22|18.65|17.15|0
1710329100000|2024-03-13 11:25:00|18.66|17.16|18.63|17.13|18.72|17.22|18.63|17.13|0
1710329400000|2024-03-13 11:30:00|18.62|17.12|18.61|17.11|18.68|17.18|18.59|17.09|0
1710329700000|2024-03-13 11:35:00|18.63|17.13|18.59|17.09|18.63|17.13|18.57|17.07|0
1710330000000|2024-03-13 11:40:00|18.61|17.11|18.56|17.06|18.66|17.16|18.56|17.06|0
1710330300000|2024-03-13 11:45:00|18.54|17.04|18.55|17.05|18.61|17.11|18.54|17.04|0
1710330600000|2024-03-13 11:50:00|18.58|17.08|18.69|17.19|18.71|17.21|18.57|17.07|0
1710330900000|2024-03-13 11:55:00|18.67|17.17|18.81|17.31|18.83|17.33|18.67|17.17|0
1710331200000|2024-03-13 12:00:00|18.79|17.29|18.91|17.41|18.91|17.41|18.78|17.28|0
1710331500000|2024-03-13 12:05:00|18.9|17.4|18.93|17.43|18.95|17.45|18.83|17.33|0
1710331800000|2024-03-13 12:10:00|18.94|17.44|18.86|17.36|19|17.5|18.86|17.36|0
1710332100000|2024-03-13 12:15:00|18.84|17.34|19|17.5|19.05|17.55|18.84|17.34|0
1710332400000|2024-03-13 12:20:00|19.02|17.52|19.08|17.58|19.1|17.6|19|17.5|0
1710332700000|2024-03-13 12:25:00|19.07|17.57|19.15|17.65|19.19|17.69|19.07|17.57|0
1710333000000|2024-03-13 12:30:00|19.19|17.69|19.28|17.78|19.3|17.8|19.15|17.65|0
1710333300000|2024-03-13 12:35:00|19.26|17.76|19.2|17.7|19.29|17.79|19.19|17.69|0
1710333600000|2024-03-13 12:40:00|19.19|17.69|19.11|17.61|19.26|17.76|19.08|17.58|0
1710333900000|2024-03-13 12:45:00|19.13|17.63|19.08|17.58|19.15|17.65|19.04|17.54|0
1710334200000|2024-03-13 12:50:00|19.1|17.6|19.09|17.59|19.15|17.65|19.07|17.57|0
1710334500000|2024-03-13 12:55:00|19.11|17.61|19.01|17.51|19.15|17.65|19.01|17.51|0
1710334800000|2024-03-13 13:00:00|19.02|17.52|18.95|17.45|19.08|17.58|18.95|17.45|0
1710335100000|2024-03-13 13:05:00|18.96|17.46|18.93|17.43|19.02|17.52|18.93|17.43|0
1710335400000|2024-03-13 13:10:00|18.95|17.45|18.86|17.36|18.97|17.47|18.84|17.34|0
1710335700000|2024-03-13 13:15:00|18.84|17.34|18.86|17.36|18.93|17.43|18.84|17.34|0
1710336000000|2024-03-13 13:20:00|18.88|17.38|18.88|17.38|18.91|17.41|18.84|17.34|0
1710336300000|2024-03-13 13:25:00|18.86|17.36|18.79|17.29|18.89|17.39|18.72|17.22|0
1710336600000|2024-03-13 13:30:00|18.82|17.32|19.08|17.58|19.08|17.58|18.8|17.3|0
1710336900000|2024-03-13 13:35:00|19.1|17.6|19.17|17.67|19.26|17.76|19.01|17.51|0
1710337200000|2024-03-13 13:40:00|19.15|17.65|18.69|17.19|19.44|17.94|18.5|17|0
1710337500000|2024-03-13 13:45:00|18.71|17.21|18.72|17.22|18.86|17.36|18.6|17.1|0
1710337800000|2024-03-13 13:50:00|18.74|17.24|18.74|17.24|18.77|17.27|18.65|17.15|0
1710338100000|2024-03-13 13:55:00|18.76|17.26|18.77|17.27|18.79|17.29|18.62|17.12|0
1710338400000|2024-03-13 14:00:00|18.81|17.31|18.82|17.32|19.02|17.52|18.81|17.31|0
1710338700000|2024-03-13 14:05:00|18.84|17.34|18.61|17.11|18.86|17.36|18.58|17.08|0
1710339000000|2024-03-13 14:10:00|18.59|17.09|18.65|17.15|18.72|17.22|18.42|16.92|0
1710339300000|2024-03-13 14:15:00|18.66|17.16|18.59|17.09|18.77|17.27|18.52|17.02|0
1710339600000|2024-03-13 14:20:00|18.61|17.11|18.54|17.04|18.68|17.18|18.49|16.99|0
1710339900000|2024-03-13 14:25:00|18.49|16.99|18.52|17.02|18.61|17.11|18.43|16.93|0
1710340200000|2024-03-13 14:30:00|18.5|17|18.4|16.9|18.54|17.04|18.38|16.88|0
1710340500000|2024-03-13 14:35:00|18.38|16.88|18.59|17.09|18.67|17.17|18.36|16.86|0
1710340800000|2024-03-13 14:40:00|18.6|17.1|18.33|16.83|18.64|17.14|18.31|16.81|0
1710341100000|2024-03-13 14:45:00|18.31|16.81|18.58|17.08|18.65|17.15|18.29|16.79|0
1710341400000|2024-03-13 14:50:00|18.57|17.07|18.74|17.24|18.83|17.33|18.57|17.07|0
1710341700000|2024-03-13 14:55:00|18.76|17.26|18.69|17.19|18.93|17.43|18.69|17.19|0
1710342000000|2024-03-13 15:00:00|18.67|17.17|18.53|17.03|18.77|17.27|18.52|17.02|0
1710342300000|2024-03-13 15:05:00|18.51|17.01|18.42|16.92|18.63|17.13|18.41|16.91|0
1710342600000|2024-03-13 15:10:00|18.44|16.94|18.52|17.02|18.54|17.04|18.35|16.85|0
1710342900000|2024-03-13 15:15:00|18.53|17.03|18.4|16.9|18.53|17.03|18.33|16.83|0
1710343200000|2024-03-13 15:20:00|18.39|16.89|18.49|16.99|18.51|17.01|18.32|16.82|0
1710343500000|2024-03-13 15:25:00|18.47|16.97|18.78|17.28|18.84|17.34|18.47|16.97|0
1710343800000|2024-03-13 15:30:00|18.8|17.3|18.75|17.25|18.87|17.37|18.59|17.09|0
1710344100000|2024-03-13 15:35:00|18.73|17.23|18.69|17.19|18.73|17.23|18.52|17.02|0
1710344400000|2024-03-13 15:40:00|18.68|17.18|18.74|17.24|18.9|17.4|18.62|17.12|0
1710344700000|2024-03-13 15:45:00|18.76|17.26|18.73|17.23|18.88|17.38|18.73|17.23|0
1710345000000|2024-03-13 15:50:00|18.74|17.24|18.6|17.1|18.74|17.24|18.6|17.1|0
1710345300000|2024-03-13 15:55:00|18.57|17.07|18.5|17|18.57|17.07|18.46|16.96|0
1710345600000|2024-03-13 16:00:00|18.48|16.98|18.56|17.06|18.64|17.14|18.48|16.98|0
1710345900000|2024-03-13 16:05:00|18.6|17.1|18.6|17.1|18.65|17.15|18.44|16.94|0
1710346200000|2024-03-13 16:10:00|18.62|17.12|18.38|16.88|18.65|17.15|18.26|16.76|0
1710346500000|2024-03-13 16:15:00|18.4|16.9|18.26|16.76|18.4|16.9|18.24|16.74|0
1710346800000|2024-03-13 16:20:00|18.22|16.72|18.29|16.79|18.29|16.79|18.21|16.71|0
1710347100000|2024-03-13 16:25:00|18.26|16.76|18.39|16.89|18.39|16.89|18.19|16.69|0
1710347400000|2024-03-13 16:30:00|18.38|16.88|18.44|16.94|18.53|17.03|18.27|16.77|0
1710347700000|2024-03-13 16:35:00|18.43|16.93|18.25|16.75|18.45|16.95|18.25|16.75|0
1710348000000|2024-03-13 16:40:00|18.27|16.77|18.22|16.72|18.3|16.8|18.13|16.63|0
1710348300000|2024-03-13 16:45:00|18.2|16.7|18.2|16.7|18.22|16.72|18.11|16.61|0
1710348600000|2024-03-13 16:50:00|18.18|16.68|18.2|16.7|18.25|16.75|18.11|16.61|0
1710348900000|2024-03-13 16:55:00|18.18|16.68|18.25|16.75|18.28|16.78|18.15|16.65|0
1710349200000|2024-03-13 17:00:00|18.23|16.73|18.06|16.56|18.28|16.78|17.92|16.42|0
1710349500000|2024-03-13 17:05:00|18.07|16.57|17.85|16.35|18.07|16.57|17.72|16.22|0
1710349800000|2024-03-13 17:10:00|17.84|16.34|17.85|16.35|17.87|16.37|17.74|16.24|0
1710350100000|2024-03-13 17:15:00|17.84|16.34|18.07|16.57|18.1|16.6|17.82|16.32|0
1710350400000|2024-03-13 17:20:00|18.05|16.55|17.83|16.33|18.07|16.57|17.82|16.32|0
1710350700000|2024-03-13 17:25:00|17.82|16.32|17.75|16.25|17.82|16.32|17.73|16.23|0
1710351000000|2024-03-13 17:30:00|17.77|16.27|18|16.5|18.03|16.53|17.65|16.15|0
1710351300000|2024-03-13 17:35:00|17.98|16.48|17.91|16.41|17.98|16.48|17.76|16.26|0
1710351600000|2024-03-13 17:40:00|17.9|16.4|18.27|16.77|18.29|16.79|17.8|16.3|0
1710351900000|2024-03-13 17:45:00|18.29|16.79|17.91|16.41|18.29|16.79|17.74|16.24|0
1710352200000|2024-03-13 17:50:00|17.93|16.43|17.64|16.14|17.93|16.43|17.63|16.13|0
1710352500000|2024-03-13 17:55:00|17.63|16.13|17.9|16.4|17.91|16.41|17.54|16.04|0
1710352800000|2024-03-13 18:00:00|17.91|16.41|18.03|16.53|18.03|16.53|17.83|16.33|0
1710353100000|2024-03-13 18:05:00|18.01|16.51|18.06|16.56|18.08|16.58|17.91|16.41|0
1710353400000|2024-03-13 18:10:00|18.05|16.55|18.04|16.54|18.13|16.63|17.94|16.44|0
1710353700000|2024-03-13 18:15:00|18.06|16.56|18.06|16.56|18.09|16.59|17.94|16.44|0
1710354000000|2024-03-13 18:20:00|18.08|16.58|18.02|16.52|18.09|16.59|17.97|16.47|0
1710354300000|2024-03-13 18:25:00|18.01|16.51|18.06|16.56|18.09|16.59|17.94|16.44|0
1710354600000|2024-03-13 18:30:00|18.04|16.54|17.99|16.49|18.06|16.56|17.94|16.44|0
1710354900000|2024-03-13 18:35:00|17.97|16.47|18.04|16.54|18.07|16.57|17.95|16.45|0
1710355200000|2024-03-13 18:40:00|18.02|16.52|18.09|16.59|18.16|16.66|17.92|16.42|0
1710355500000|2024-03-13 18:45:00|18.05|16.55|18.14|16.64|18.17|16.67|18.02|16.52|0
1710355800000|2024-03-13 18:50:00|18.12|16.62|17.89|16.39|18.12|16.62|17.74|16.24|0
1710356100000|2024-03-13 18:55:00|17.88|16.38|18.05|16.55|18.1|16.6|17.83|16.33|0
1710356400000|2024-03-13 19:00:00|18.08|16.58|18.01|16.51|18.08|16.58|17.96|16.46|0
1710356700000|2024-03-13 19:05:00|17.99|16.49|18.06|16.56|18.18|16.68|17.99|16.49|0
1710357000000|2024-03-13 19:10:00|18.08|16.58|18.16|16.66|18.23|16.73|18.03|16.53|0
1710357300000|2024-03-13 19:15:00|18.15|16.65|17.97|16.47|18.18|16.68|17.91|16.41|0
1710357600000|2024-03-13 19:20:00|17.99|16.49|18.16|16.66|18.16|16.66|17.96|16.46|0
1710357900000|2024-03-13 19:25:00|18.14|16.64|18.96|17.46|19.41|17.91|18.05|16.55|0
1710358200000|2024-03-13 19:30:00|18.98|17.48|18.24|16.74|19.07|17.57|17.81|16.31|0
1710358500000|2024-03-13 19:35:00|18.26|16.76|18.45|16.95|18.62|17.12|18.19|16.69|0
1710358800000|2024-03-13 19:40:00|18.48|16.98|18.27|16.77|18.53|17.03|18.13|16.63|0
1710359100000|2024-03-13 19:45:00|18.29|16.79|18.06|16.56|18.45|16.95|18.05|16.55|0
1710359400000|2024-03-13 19:50:00|18.1|16.6|18.24|16.74|18.55|17.05|18.08|16.58|0
1710359700000|2024-03-13 19:55:00|18.41|16.91|18.29|16.79|18.53|17.03|18.13|16.63|0
1710360000000|2024-03-13 20:00:00|18.22|16.72|18.2|16.7|18.3|16.8|18.11|16.61|0
1710360300000|2024-03-13 20:05:00|18.22|16.72|18.16|16.66|18.23|16.73|18.11|16.61|0
1710360600000|2024-03-13 20:10:00|18.15|16.65|18.04|16.54|18.16|16.66|18.02|16.52|0
1710360900000|2024-03-13 20:15:00|18.07|16.47|18.11|16.51|18.14|16.54|18.07|16.47|0
1710361200000|2024-03-13 20:20:00|18.09|16.49|18.07|16.47|18.12|16.52|18.07|16.47|0
1710361500000|2024-03-13 20:25:00|18.08|16.48|18.02|16.42|18.09|16.49|18.01|16.41|0
1710361800000|2024-03-13 20:30:00|18.01|16.41|18|16.4|18.04|16.44|17.98|16.38|0
1710362100000|2024-03-13 20:35:00|17.99|16.39|18.02|16.42|18.03|16.43|17.98|16.38|0
1710362400000|2024-03-13 20:40:00|18.01|16.41|17.98|16.38|18.03|16.43|17.98|16.38|0
1710362700000|2024-03-13 20:45:00|17.99|16.39|17.96|16.36|18|16.4|17.96|16.36|0
1710363000000|2024-03-13 20:50:00|17.95|16.35|17.93|16.33|17.98|16.38|17.93|16.33|0
1710363300000|2024-03-13 20:55:00|17.92|16.32|17.97|16.37|17.99|16.39|17.9|16.3|0
1710363600000|2024-03-13 21:00:00|17.98|16.38|17.98|16.38|17.99|16.39|17.98|16.38|0
1710363900000|2024-03-13 21:05:00|17.97|16.37|17.98|16.38|17.98|16.38|17.97|16.37|0
1710364200000|2024-03-13 21:10:00|17.97|16.37|17.97|16.37|17.97|16.37|17.96|16.36|0
1710364500000|2024-03-13 21:15:00|17.98|16.38|17.97|16.37|18|16.4|17.96|16.36|0
1710364800000|2024-03-13 21:20:00|17.99|16.39|17.99|16.39|18|16.4|17.97|16.37|0
1710365100000|2024-03-13 21:25:00|18|16.4|17.99|16.39|18|16.4|17.99|16.39|0
1710365400000|2024-03-13 21:30:00|17.94|16.34|17.94|16.34|17.97|16.37|17.94|16.34|0
1710365700000|2024-03-13 21:35:00|17.96|16.36|17.96|16.36|17.97|16.37|17.94|16.34|0
1710366000000|2024-03-13 21:40:00|17.98|16.38|17.98|16.38|18|16.4|17.98|16.38|0
1710366300000|2024-03-13 21:45:00|17.97|16.37|17.99|16.39|17.99|16.39|17.97|16.37|0
1710366600000|2024-03-13 21:50:00|17.98|16.38|17.98|16.38|17.99|16.39|17.97|16.37|0
1710366900000|2024-03-13 21:55:00|17.97|16.37|17.94|16.34|17.98|16.38|17.94|16.34|0
1710367200000|2024-03-13 22:00:00|18.06|16.46|18.04|16.44|18.08|16.48|17.93|16.33|0
1710367500000|2024-03-13 22:05:00|18.03|16.43|17.94|16.34|18.05|16.45|17.91|16.31|0
1710367800000|2024-03-13 22:10:00|17.96|16.36|18.03|16.43|18.04|16.44|17.96|16.36|0
1710368100000|2024-03-13 22:15:00|18.04|16.44|18.03|16.43|18.04|16.44|18.01|16.41|0
1710368400000|2024-03-13 22:20:00|18.04|16.44|18.09|16.49|18.09|16.49|18.04|16.44|0
1710368700000|2024-03-13 22:25:00|18.1|16.5|18.06|16.46|18.1|16.5|18.04|16.44|0
1710369000000|2024-03-13 22:30:00|18.05|16.45|18.11|16.51|18.11|16.51|18.04|16.44|0
1710369300000|2024-03-13 22:35:00|18.09|16.49|18.11|16.51|18.13|16.53|18.09|16.49|0
1710369600000|2024-03-13 22:40:00|18.12|16.52|18.09|16.49|18.12|16.52|18.07|16.47|0
1710369900000|2024-03-13 22:45:00|18.1|16.5|18.02|16.42|18.1|16.5|18.02|16.42|0
1710370200000|2024-03-13 22:50:00|18|16.4|18.09|16.49|18.09|16.49|18|16.4|0
1710370500000|2024-03-13 22:55:00|18.08|16.48|18.05|16.45|18.08|16.48|18.03|16.43|0
1710370800000|2024-03-13 23:00:00|18.03|16.43|18.03|16.43|18.05|16.45|18.03|16.43|0
1710371100000|2024-03-13 23:05:00|18.05|16.45|17.95|16.35|18.05|16.45|17.93|16.33|0
1710371400000|2024-03-13 23:10:00|17.96|16.36|18.01|16.41|18.01|16.41|17.95|16.35|0
1710371700000|2024-03-13 23:15:00|18|16.4|17.96|16.36|18.03|16.43|17.96|16.36|0
1710372000000|2024-03-13 23:20:00|17.97|16.37|17.98|16.38|17.99|16.39|17.96|16.36|0
1710372300000|2024-03-13 23:25:00|17.96|16.36|17.92|16.32|17.98|16.38|17.91|16.31|0
1710372600000|2024-03-13 23:30:00|17.91|16.31|17.84|16.24|17.91|16.31|17.82|16.22|0
1710372900000|2024-03-13 23:35:00|17.82|16.22|17.85|16.25|17.85|16.25|17.82|16.22|0
1710373200000|2024-03-13 23:40:00|17.86|16.26|17.84|16.24|17.87|16.27|17.84|16.24|0
1710373500000|2024-03-13 23:45:00|17.85|16.25|17.85|16.25|17.87|16.27|17.84|16.24|0
1710373800000|2024-03-13 23:50:00|17.87|16.27|17.87|16.27|17.87|16.27|17.82|16.22|0
1710374100000|2024-03-13 23:55:00|17.86|16.26|17.85|16.25|17.87|16.27|17.85|16.25|0
1710374400000|2024-03-14 00:00:00|17.87|16.27|17.95|16.35|17.97|16.37|17.87|16.27|0
1710374700000|2024-03-14 00:05:00|17.93|16.33|17.95|16.35|17.95|16.35|17.9|16.3|0
1710375000000|2024-03-14 00:10:00|17.93|16.33|17.95|16.35|17.96|16.36|17.93|16.33|0
1710375300000|2024-03-14 00:15:00|17.91|16.41|17.93|16.43|17.96|16.46|17.9|16.4|0
1710375600000|2024-03-14 00:20:00|17.94|16.44|18|16.5|18|16.5|17.93|16.43|0
1710375900000|2024-03-14 00:25:00|18.01|16.51|18.05|16.55|18.06|16.56|18.01|16.51|0
1710376200000|2024-03-14 00:30:00|18.03|16.53|17.98|16.48|18.04|16.54|17.98|16.48|0
1710376500000|2024-03-14 00:35:00|17.96|16.46|17.96|16.46|17.97|16.47|17.91|16.41|0
1710376800000|2024-03-14 00:40:00|17.97|16.47|18.17|16.67|18.19|16.69|17.96|16.46|0
1710377100000|2024-03-14 00:45:00|18.19|16.69|18.13|16.63|18.19|16.69|18.12|16.62|0
1710377400000|2024-03-14 00:50:00|18.12|16.62|18.08|16.58|18.12|16.62|18.07|16.57|0
1710377700000|2024-03-14 00:55:00|18.07|16.57|18.06|16.56|18.08|16.58|18.06|16.56|0
1710378000000|2024-03-14 01:00:00|18.07|16.57|18.05|16.55|18.08|16.58|18.05|16.55|0
1710378300000|2024-03-14 01:05:00|18.03|16.53|18.01|16.51|18.03|16.53|17.99|16.49|0
1710378600000|2024-03-14 01:10:00|17.99|16.49|18.11|16.61|18.15|16.65|17.99|16.49|0
1710378900000|2024-03-14 01:15:00|18.12|16.62|18.06|16.56|18.13|16.63|18.06|16.56|0
1710379200000|2024-03-14 01:20:00|18.08|16.58|18.04|16.54|18.09|16.59|18.02|16.52|0
1710379500000|2024-03-14 01:25:00|18.05|16.55|18.04|16.54|18.07|16.57|18.01|16.51|0
1710379800000|2024-03-14 01:30:00|18.02|16.52|18.05|16.55|18.06|16.56|18.01|16.51|0
1710380100000|2024-03-14 01:35:00|18.04|16.54|17.94|16.44|18.06|16.56|17.9|16.4|0
1710380400000|2024-03-14 01:40:00|17.93|16.43|17.93|16.43|17.95|16.45|17.9|16.4|0
1710380700000|2024-03-14 01:45:00|17.92|16.42|17.92|16.42|17.95|16.45|17.87|16.37|0
1710381000000|2024-03-14 01:50:00|17.93|16.43|17.93|16.43|17.95|16.45|17.93|16.43|0
1710381300000|2024-03-14 01:55:00|17.91|16.41|17.9|16.4|17.93|16.43|17.88|16.38|0
1710381600000|2024-03-14 02:00:00|17.91|16.41|17.96|16.46|17.97|16.47|17.88|16.38|0
1710381900000|2024-03-14 02:05:00|17.95|16.45|18|16.5|18.01|16.51|17.95|16.45|0
1710382200000|2024-03-14 02:10:00|17.99|16.49|17.99|16.49|18.01|16.51|17.99|16.49|0
1710382500000|2024-03-14 02:15:00|18.01|16.51|17.96|16.46|18.01|16.51|17.94|16.44|0
1710382800000|2024-03-14 02:20:00|17.97|16.47|17.96|16.46|18.01|16.51|17.96|16.46|0
1710383100000|2024-03-14 02:25:00|17.95|16.45|17.96|16.46|17.96|16.46|17.94|16.44|0
1710383400000|2024-03-14 02:30:00|17.94|16.44|17.96|16.46|17.96|16.46|17.92|16.42|0
1710383700000|2024-03-14 02:35:00|17.95|16.45|17.92|16.42|17.95|16.45|17.92|16.42|0
1710384000000|2024-03-14 02:40:00|17.9|16.4|17.92|16.42|17.94|16.44|17.89|16.39|0
1710384300000|2024-03-14 02:45:00|17.9|16.4|17.93|16.43|17.93|16.43|17.9|16.4|0
1710384600000|2024-03-14 02:50:00|17.95|16.45|17.97|16.47|17.97|16.47|17.95|16.45|0
1710384900000|2024-03-14 02:55:00|17.98|16.48|18.05|16.55|18.05|16.55|17.97|16.47|0
1710385200000|2024-03-14 03:00:00|18.03|16.53|18.07|16.57|18.08|16.58|18.03|16.53|0
1710385500000|2024-03-14 03:05:00|18.06|16.56|18.03|16.53|18.07|16.57|18|16.5|0
1710385800000|2024-03-14 03:10:00|18.01|16.51|18.01|16.51|18.03|16.53|18|16.5|0
1710386100000|2024-03-14 03:15:00|18.03|16.53|18.05|16.55|18.06|16.56|18.01|16.51|0
1710386400000|2024-03-14 03:20:00|18.06|16.56|18.06|16.56|18.06|16.56|18.04|16.54|0
1710386700000|2024-03-14 03:25:00|18.04|16.54|18.08|16.58|18.08|16.58|18.04|16.54|0
1710387000000|2024-03-14 03:30:00|18.06|16.56|18.06|16.56|18.09|16.59|18.06|16.56|0
1710387300000|2024-03-14 03:35:00|18.08|16.58|18.09|16.59|18.09|16.59|18.04|16.54|0
1710387600000|2024-03-14 03:40:00|18.07|16.57|18.06|16.56|18.09|16.59|18.06|16.56|0
1710387900000|2024-03-14 03:45:00|18.05|16.55|18.04|16.54|18.09|16.59|18.04|16.54|0
1710388200000|2024-03-14 03:50:00|18.02|16.52|18.02|16.52|18.03|16.53|18.02|16.52|0
1710388500000|2024-03-14 03:55:00|18.01|16.51|18|16.5|18.01|16.51|17.98|16.48|0
1710388800000|2024-03-14 04:00:00|17.99|16.49|18.02|16.52|18.02|16.52|17.97|16.47|0
1710389100000|2024-03-14 04:05:00|18.01|16.51|18.03|16.53|18.03|16.53|18|16.5|0
1710389400000|2024-03-14 04:10:00|18.05|16.55|18.05|16.55|18.05|16.55|18.02|16.52|0
1710389700000|2024-03-14 04:15:00|18.08|16.58|18.05|16.55|18.1|16.6|18.05|16.55|0
1710390000000|2024-03-14 04:20:00|18.03|16.53|18.03|16.53|18.05|16.55|18.03|16.53|0
1710390300000|2024-03-14 04:25:00|18.05|16.55|18.03|16.53|18.05|16.55|18.03|16.53|0
1710390600000|2024-03-14 04:30:00|18.04|16.54|17.83|16.33|18.04|16.54|17.83|16.33|0
1710390900000|2024-03-14 04:35:00|17.85|16.35|17.78|16.28|17.85|16.35|17.78|16.28|0
1710391200000|2024-03-14 04:40:00|17.8|16.3|17.79|16.29|17.8|16.3|17.78|16.28|0
1710391500000|2024-03-14 04:45:00|17.78|16.28|17.76|16.26|17.79|16.29|17.76|16.26|0
1710391800000|2024-03-14 04:50:00|17.74|16.24|17.74|16.24|17.76|16.26|17.72|16.22|0
1710392100000|2024-03-14 04:55:00|17.72|16.22|17.72|16.22|17.74|16.24|17.71|16.21|0
1710392400000|2024-03-14 05:00:00|17.71|16.21|17.67|16.17|17.72|16.22|17.65|16.15|0
1710392700000|2024-03-14 05:05:00|17.69|16.19|17.69|16.19|17.69|16.19|17.65|16.15|0
1710393000000|2024-03-14 05:10:00|17.7|16.2|17.7|16.2|17.72|16.22|17.69|16.19|0
1710393300000|2024-03-14 05:15:00|17.72|16.22|17.73|16.23|17.75|16.25|17.69|16.19|0
1710393600000|2024-03-14 05:20:00|17.75|16.25|17.77|16.27|17.77|16.27|17.75|16.25|0
1710393900000|2024-03-14 05:25:00|17.75|16.25|17.7|16.2|17.77|16.27|17.7|16.2|0
1710394200000|2024-03-14 05:30:00|17.72|16.22|17.66|16.16|17.72|16.22|17.65|16.15|0
1710394500000|2024-03-14 05:35:00|17.65|16.15|17.66|16.16|17.68|16.18|17.61|16.11|0
1710394800000|2024-03-14 05:40:00|17.67|16.17|17.7|16.2|17.7|16.2|17.67|16.17|0
1710395100000|2024-03-14 05:45:00|17.71|16.21|17.66|16.16|17.71|16.21|17.66|16.16|0
1710395400000|2024-03-14 05:50:00|17.64|16.14|17.64|16.14|17.66|16.16|17.63|16.13|0
1710395700000|2024-03-14 05:55:00|17.66|16.16|17.64|16.14|17.66|16.16|17.62|16.12|0
1710396000000|2024-03-14 06:00:00|17.63|16.13|17.67|16.17|17.69|16.19|17.62|16.12|0
1710396300000|2024-03-14 06:05:00|17.66|16.16|17.64|16.14|17.67|16.17|17.62|16.12|0
1710396600000|2024-03-14 06:10:00|17.65|16.15|17.6|16.1|17.66|16.16|17.59|16.09|0
1710396900000|2024-03-14 06:15:00|17.59|16.09|17.57|16.07|17.64|16.14|17.55|16.05|0
1710397200000|2024-03-14 06:20:00|17.54|16.04|17.52|16.02|17.54|16.04|17.5|16|0
1710397500000|2024-03-14 06:25:00|17.53|16.03|17.58|16.08|17.6|16.1|17.52|16.02|0
1710397800000|2024-03-14 06:30:00|17.6|16.1|17.54|16.04|17.6|16.1|17.53|16.03|0
1710398100000|2024-03-14 06:35:00|17.55|16.05|17.53|16.03|17.6|16.1|17.53|16.03|0
1710398400000|2024-03-14 06:40:00|17.55|16.05|17.55|16.05|17.55|16.05|17.51|16.01|0
1710398700000|2024-03-14 06:45:00|17.53|16.03|17.53|16.03|17.56|16.06|17.51|16.01|0
1710399000000|2024-03-14 06:50:00|17.54|16.04|17.53|16.03|17.58|16.08|17.53|16.03|0
1710399300000|2024-03-14 06:55:00|17.54|16.04|17.41|15.91|17.54|16.04|17.41|15.91|0
1710399600000|2024-03-14 07:00:00|17.39|15.89|17.52|16.02|17.59|16.09|17.39|15.89|0
1710399900000|2024-03-14 07:05:00|17.53|16.03|17.51|16.01|17.54|16.04|17.47|15.97|0
1710400200000|2024-03-14 07:10:00|17.49|15.99|17.61|16.11|17.61|16.11|17.47|15.97|0
1710400500000|2024-03-14 07:15:00|17.59|16.09|17.57|16.07|17.62|16.12|17.52|16.02|0
1710400800000|2024-03-14 07:20:00|17.55|16.05|17.66|16.16|18.05|16.55|17.55|16.05|0
1710401100000|2024-03-14 07:25:00|17.65|16.15|17.61|16.11|17.67|16.17|17.59|16.09|0
1710401400000|2024-03-14 07:30:00|17.62|16.12|17.5|16|17.62|16.12|17.5|16|0
1710401700000|2024-03-14 07:35:00|17.52|16.02|17.56|16.06|17.59|16.09|17.52|16.02|0
1710402000000|2024-03-14 07:40:00|17.57|16.07|17.53|16.03|17.59|16.09|17.52|16.02|0
1710402300000|2024-03-14 07:45:00|17.52|16.02|17.53|16.03|17.53|16.03|17.48|15.98|0
1710402600000|2024-03-14 07:50:00|17.52|16.02|17.48|15.98|17.53|16.03|17.47|15.97|0
1710402900000|2024-03-14 07:55:00|17.5|16|17.43|15.93|17.5|16|17.38|15.88|0
1710403200000|2024-03-14 08:00:00|17.4|15.9|17.36|15.86|17.45|15.95|17.33|15.83|0
1710403500000|2024-03-14 08:05:00|17.35|15.85|17.28|15.78|17.41|15.91|17.26|15.76|0
1710403800000|2024-03-14 08:10:00|17.27|15.77|17.17|15.67|17.27|15.77|17.15|15.65|0
1710404100000|2024-03-14 08:15:00|17.18|15.68|17.07|15.57|17.21|15.71|17.05|15.55|0
1710404400000|2024-03-14 08:20:00|17.06|15.56|17.08|15.58|17.13|15.63|17|15.5|0
1710404700000|2024-03-14 08:25:00|17.1|15.6|17.42|15.92|17.52|16.02|17.02|15.52|0
1710405000000|2024-03-14 08:30:00|17.41|15.91|17.42|15.92|17.52|16.02|17.39|15.89|0
1710405300000|2024-03-14 08:35:00|17.43|15.93|17.37|15.87|17.44|15.94|17.34|15.84|0
1710405600000|2024-03-14 08:40:00|17.36|15.86|17.48|15.98|17.52|16.02|17.35|15.85|0
1710405900000|2024-03-14 08:45:00|17.47|15.97|17.42|15.92|17.53|16.03|17.4|15.9|0
1710406200000|2024-03-14 08:50:00|17.43|15.93|17.42|15.92|17.47|15.97|17.38|15.88|0
1710406500000|2024-03-14 08:55:00|17.4|15.9|17.33|15.83|17.43|15.93|17.32|15.82|0
1710406800000|2024-03-14 09:00:00|17.35|15.85|17.38|15.88|17.43|15.93|17.32|15.82|0
1710407100000|2024-03-14 09:05:00|17.4|15.9|17.36|15.86|17.43|15.93|17.36|15.86|0
1710407400000|2024-03-14 09:10:00|17.38|15.88|17.33|15.83|17.41|15.91|17.3|15.8|0
1710407700000|2024-03-14 09:15:00|17.35|15.85|17.41|15.91|17.46|15.96|17.35|15.85|0
1710408000000|2024-03-14 09:20:00|17.4|15.9|17.29|15.79|17.4|15.9|17.29|15.79|0
1710408300000|2024-03-14 09:25:00|17.31|15.81|17.37|15.87|17.39|15.89|17.29|15.79|0
1710408600000|2024-03-14 09:30:00|17.36|15.86|17.27|15.77|17.36|15.86|17.27|15.77|0
1710408900000|2024-03-14 09:35:00|17.28|15.78|17.27|15.77|17.32|15.82|17.27|15.77|0
1710409200000|2024-03-14 09:40:00|17.28|15.78|17.26|15.76|17.29|15.79|17.24|15.74|0
1710409500000|2024-03-14 09:45:00|17.27|15.77|17.34|15.84|17.35|15.85|17.27|15.77|0
1710409800000|2024-03-14 09:50:00|17.35|15.85|17.37|15.87|17.4|15.9|17.34|15.84|0
1710410100000|2024-03-14 09:55:00|17.38|15.88|17.28|15.78|17.4|15.9|17.28|15.78|0
1710410400000|2024-03-14 10:00:00|17.29|15.79|17.37|15.87|17.38|15.88|17.28|15.78|0
1710410700000|2024-03-14 10:05:00|17.35|15.85|17.28|15.78|17.35|15.85|17.25|15.75|0
1710411000000|2024-03-14 10:10:00|17.3|15.8|17.33|15.83|17.36|15.86|17.3|15.8|0
1710411300000|2024-03-14 10:15:00|17.31|15.81|17.28|15.78|17.33|15.83|17.23|15.73|0
1710411600000|2024-03-14 10:20:00|17.3|15.8|17.31|15.81|17.33|15.83|17.26|15.76|0
1710411900000|2024-03-14 10:25:00|17.3|15.8|17.29|15.79|17.33|15.83|17.28|15.78|0
1710412200000|2024-03-14 10:30:00|17.31|15.81|17.31|15.81|17.33|15.83|17.29|15.79|0
1710412500000|2024-03-14 10:35:00|17.33|15.83|17.36|15.86|17.37|15.87|17.29|15.79|0
1710412800000|2024-03-14 10:40:00|17.34|15.84|17.4|15.9|17.44|15.94|17.34|15.84|0
1710413100000|2024-03-14 10:45:00|17.42|15.92|17.45|15.95|17.47|15.97|17.4|15.9|0
1710413400000|2024-03-14 10:50:00|17.44|15.94|17.44|15.94|17.47|15.97|17.4|15.9|0
1710413700000|2024-03-14 10:55:00|17.43|15.93|17.34|15.84|17.44|15.94|17.32|15.82|0
1710414000000|2024-03-14 11:00:00|17.35|15.85|17.33|15.83|17.42|15.92|17.33|15.83|0
1710414300000|2024-03-14 11:05:00|17.3|15.8|17.33|15.83|17.33|15.83|17.29|15.79|0
1710414600000|2024-03-14 11:10:00|17.32|15.82|17.3|15.8|17.33|15.83|17.28|15.78|0
1710414900000|2024-03-14 11:15:00|17.28|15.78|17.13|15.63|17.3|15.8|17.13|15.63|0
1710415200000|2024-03-14 11:20:00|17.12|15.62|17.17|15.67|17.17|15.67|17.07|15.57|0
1710415500000|2024-03-14 11:25:00|17.18|15.68|17.25|15.75|17.31|15.81|17.18|15.68|0
1710415800000|2024-03-14 11:30:00|17.26|15.76|17.32|15.82|17.35|15.85|17.26|15.76|0
1710416100000|2024-03-14 11:35:00|17.31|15.81|17.34|15.84|17.38|15.88|17.29|15.79|0
1710416400000|2024-03-14 11:40:00|17.36|15.86|17.36|15.86|17.37|15.87|17.32|15.82|0
1710416700000|2024-03-14 11:45:00|17.37|15.87|17.39|15.89|17.41|15.91|17.34|15.84|0
1710417000000|2024-03-14 11:50:00|17.41|15.91|17.39|15.89|17.41|15.91|17.34|15.84|0
1710417300000|2024-03-14 11:55:00|17.37|15.87|17.35|15.85|17.4|15.9|17.35|15.85|0
1710417600000|2024-03-14 12:00:00|17.34|15.84|17.3|15.8|17.35|15.85|17.24|15.74|0
1710417900000|2024-03-14 12:05:00|17.32|15.82|17.33|15.83|17.35|15.85|17.3|15.8|0
1710418200000|2024-03-14 12:10:00|17.35|15.85|17.36|15.86|17.37|15.87|17.3|15.8|0
1710418500000|2024-03-14 12:15:00|17.35|15.85|17.32|15.82|17.37|15.87|17.27|15.77|0
1710418800000|2024-03-14 12:20:00|17.33|15.83|17.4|15.9|17.41|15.91|17.32|15.82|0
1710419100000|2024-03-14 12:25:00|17.41|15.91|17.35|15.85|17.46|15.96|17.26|15.76|0
1710419400000|2024-03-14 12:30:00|17.64|16.14|17.73|16.23|17.98|16.48|17.33|15.83|0
1710419700000|2024-03-14 12:35:00|17.69|16.19|17.49|15.99|17.84|16.34|17.49|15.99|0
1710420000000|2024-03-14 12:40:00|17.44|15.94|17.41|15.91|17.62|16.12|17.28|15.78|0
1710420300000|2024-03-14 12:45:00|17.39|15.89|17.3|15.8|17.45|15.95|17.11|15.61|0
1710420600000|2024-03-14 12:50:00|17.35|15.85|17.4|15.9|17.55|16.05|17.35|15.85|0
1710420900000|2024-03-14 12:55:00|17.38|15.88|17.42|15.92|17.52|16.02|17.35|15.85|0
1710421200000|2024-03-14 13:00:00|17.43|15.93|17.25|15.75|17.48|15.98|17.17|15.67|0
1710421500000|2024-03-14 13:05:00|17.23|15.73|17.6|16.1|17.63|16.13|17.2|15.7|0
1710421800000|2024-03-14 13:10:00|17.61|16.11|17.56|16.06|17.71|16.21|17.55|16.05|0
1710422100000|2024-03-14 13:15:00|17.58|16.08|17.59|16.09|17.65|16.15|17.51|16.01|0
1710422400000|2024-03-14 13:20:00|17.61|16.11|17.74|16.24|17.83|16.33|17.56|16.06|0
1710422700000|2024-03-14 13:25:00|17.73|16.23|17.59|16.09|17.78|16.28|17.51|16.01|0
1710423000000|2024-03-14 13:30:00|17.54|16.04|17.83|16.33|17.96|16.46|17.54|16.04|0
1710423300000|2024-03-14 13:35:00|17.79|16.29|17.61|16.11|17.79|16.29|17.49|15.99|0
1710423600000|2024-03-14 13:40:00|17.57|16.07|17.43|15.93|17.64|16.14|17.12|15.62|0
1710423900000|2024-03-14 13:45:00|17.41|15.91|18.68|17.18|18.71|17.21|17.36|15.86|0
1710424200000|2024-03-14 13:50:00|17.67|16.17|19.84|17.07|19.9|17.12|17.67|16.17|0
1710424500000|2024-03-14 13:55:00|19.86|17.09|19.92|17.28|19.92|17.28|19.52|16.82|0
1710424800000|2024-03-14 14:00:00|19.95|17.31|19.83|17.19|20.34|17.7|19.75|17.11|0
1710425100000|2024-03-14 14:05:00|19.77|17.13|19.44|16.8|19.81|17.17|19.13|16.49|0
1710425400000|2024-03-14 14:10:00|19.46|16.82|18.93|16.29|19.61|16.97|18.91|16.27|0
1710425700000|2024-03-14 14:15:00|18.83|16.21|19.48|16.84|19.65|17.01|18.82|16.19|0
1710426000000|2024-03-14 14:20:00|19.45|16.81|19.56|16.92|19.74|17.1|19.34|16.7|0
1710426300000|2024-03-14 14:25:00|19.57|16.93|18.73|17.23|19.63|17.61|18.73|16.77|0
1710426600000|2024-03-14 14:30:00|18.72|17.22|18.43|16.93|18.73|17.23|18.36|16.86|0
1710426900000|2024-03-14 14:35:00|18.4|16.9|18.66|17.16|18.73|17.23|18.34|16.84|0
1710427200000|2024-03-14 14:40:00|18.69|17.19|19.01|17.51|19.03|17.53|18.64|17.14|0
1710427500000|2024-03-14 14:45:00|19.03|17.53|19.15|17.65|19.19|17.69|18.66|17.16|0
1710427800000|2024-03-14 14:50:00|19.14|17.64|19.21|17.71|19.21|17.71|18.88|17.38|0
1710428100000|2024-03-14 14:55:00|19.23|17.73|19.17|17.67|19.52|18.02|19.08|17.58|0
1710428400000|2024-03-14 15:00:00|19.11|17.61|18.83|17.33|19.11|17.61|18.6|17.1|0
1710428700000|2024-03-14 15:05:00|18.85|17.35|18.97|17.47|19.13|17.63|18.65|17.15|0
1710429000000|2024-03-14 15:10:00|18.99|17.49|18.83|17.33|18.99|17.49|18.6|17.1|0
1710429300000|2024-03-14 15:15:00|18.79|17.29|19.25|17.75|19.25|17.75|18.72|17.22|0
1710429600000|2024-03-14 15:20:00|19.23|17.73|19.62|18.11|19.74|18.22|19.22|17.72|0
1710429900000|2024-03-14 15:25:00|19.64|18.13|19.56|18.06|19.81|18.29|19.54|18.04|0
1710430200000|2024-03-14 15:30:00|19.54|18.04|19.49|17.99|19.81|18.29|19.49|17.99|0
1710430500000|2024-03-14 15:35:00|19.47|17.97|19.28|17.78|19.6|18.09|19.14|17.64|0
1710430800000|2024-03-14 15:40:00|19.25|17.75|19.39|17.89|19.45|17.95|19.14|17.64|0
1710431100000|2024-03-14 15:45:00|19.41|17.91|19.41|17.91|19.45|17.95|19.12|17.62|0
1710431400000|2024-03-14 15:50:00|19.37|17.87|19.26|17.76|19.54|18.04|19.15|17.65|0
1710431700000|2024-03-14 15:55:00|19.28|17.78|19.08|17.58|19.33|17.83|19.06|17.56|0
1710432000000|2024-03-14 16:00:00|19.1|17.6|19.33|17.83|19.35|17.85|18.99|17.49|0
1710432300000|2024-03-14 16:05:00|19.3|17.8|19.86|18.33|19.92|18.39|19.3|17.8|0
1710432600000|2024-03-14 16:10:00|19.88|18.35|19.86|18.33|19.94|18.4|19.7|18.19|0
1710432900000|2024-03-14 16:15:00|19.88|18.35|19.82|18.29|19.94|18.4|19.7|18.19|0
1710433200000|2024-03-14 16:20:00|19.84|18.31|19.94|18.41|20|18.46|18.99|17.49|0
1710433500000|2024-03-14 16:25:00|19.98|18.45|20.04|18.5|20.12|18.57|19.91|18.37|0
1710433800000|2024-03-14 16:30:00|20.06|18.52|20.1|18.55|20.19|18.64|19.89|18.36|0
1710434100000|2024-03-14 16:35:00|20.08|18.53|20|18.46|20.12|18.57|19.86|18.34|0
1710434400000|2024-03-14 16:40:00|20.02|18.48|20.27|18.71|20.31|18.75|20.02|18.48|0
1710434700000|2024-03-14 16:45:00|20.25|18.69|20.4|18.84|20.48|18.91|20.07|18.53|0
1710435000000|2024-03-14 16:50:00|20.42|18.85|20.34|18.78|20.46|18.89|20.17|18.62|0
1710435300000|2024-03-14 16:55:00|20.36|18.8|20.7|19.11|20.72|19.13|20.36|18.8|0
1710435600000|2024-03-14 17:00:00|20.74|19.14|20.78|19.18|20.82|19.22|20.62|19.03|0
1710435900000|2024-03-14 17:05:00|20.76|19.16|20.6|19.01|20.88|19.27|20.56|18.98|0
1710436200000|2024-03-14 17:10:00|20.62|19.03|20.77|19.18|20.9|19.29|20.58|18.99|0
1710436500000|2024-03-14 17:15:00|20.75|19.16|21.28|19.64|21.38|19.74|20.75|19.16|0
1710436800000|2024-03-14 17:20:00|20.48|18.9|20.62|19.03|20.9|19.29|20.48|18.9|0
1710437100000|2024-03-14 17:25:00|20.6|19.02|20.86|19.26|20.88|19.27|20.5|18.92|0
1710437400000|2024-03-14 17:30:00|20.9|19.29|20.7|19.11|21.2|19.57|20.66|19.07|0
1710437700000|2024-03-14 17:35:00|20.72|19.12|20.58|18.99|20.8|19.2|20.48|18.9|0
1710438000000|2024-03-14 17:40:00|20.6|19.01|20.44|18.86|20.74|19.14|20.42|18.85|0
1710438300000|2024-03-14 17:45:00|20.46|18.88|20.3|18.74|20.67|19.08|20.3|18.74|0
1710438600000|2024-03-14 17:50:00|20.32|18.75|19.82|18.3|20.7|19.11|19.73|18.21|0
1710438900000|2024-03-14 17:55:00|19.84|18.32|19.71|18.19|19.84|18.32|19.67|18.15|0
1710439200000|2024-03-14 18:00:00|19.69|18.17|19.51|18.01|19.71|18.19|19.37|17.87|0
1710439500000|2024-03-14 18:05:00|19.48|17.98|19.47|17.97|19.96|18.43|19.42|17.92|0
1710439800000|2024-03-14 18:10:00|19.46|17.96|19.4|17.9|19.59|18.08|19.33|17.83|0
1710440100000|2024-03-14 18:15:00|19.39|17.89|19.44|17.94|19.59|18.08|19.35|17.85|0
1710440400000|2024-03-14 18:20:00|19.42|17.92|19.7|18.18|19.76|18.24|19.36|17.86|0
1710440700000|2024-03-14 18:25:00|19.72|18.2|19.7|18.18|19.72|18.2|19.51|18.01|0
1710441000000|2024-03-14 18:30:00|19.69|18.17|19.7|18.18|20|18.47|19.64|18.13|0
1710441300000|2024-03-14 18:35:00|19.71|18.2|19.96|18.43|20.02|18.48|19.71|18.2|0
1710441600000|2024-03-14 18:40:00|19.92|18.39|19.13|17.63|20.06|18.52|19.09|17.59|0
1710441900000|2024-03-14 18:45:00|19.16|17.66|19.14|17.64|19.22|17.72|19.04|17.54|0
1710442200000|2024-03-14 18:50:00|19.18|17.68|19.6|18.09|19.64|18.13|19.18|17.68|0
1710442500000|2024-03-14 18:55:00|19.62|18.11|19.77|18.24|19.79|18.27|19.51|18.01|0
1710442800000|2024-03-14 19:00:00|19.87|18.25|20.1|18.56|20.2|18.65|19.85|18.25|0
1710443100000|2024-03-14 19:05:00|20.14|18.59|20.85|19.25|21.02|19.4|19.93|18.4|0
1710443400000|2024-03-14 19:10:00|20.9|19.29|21|19.38|21.04|19.42|20.75|19.16|0
1710443700000|2024-03-14 19:15:00|21.02|19.4|20.91|19.3|21.06|19.44|20.63|19.04|0
1710444000000|2024-03-14 19:20:00|20.89|19.29|21.76|20.09|21.76|20.09|20.29|18.73|0
1710444300000|2024-03-14 19:25:00|21.78|20.11|21.66|19.99|21.99|20.3|21.49|19.84|0
1710444600000|2024-03-14 19:30:00|21.62|19.95|22.05|20.36|22.1|20.4|21.62|19.95|0
1710444900000|2024-03-14 19:35:00|22.03|20.34|21.53|19.87|22.31|20.59|21.49|19.84|0
1710445200000|2024-03-14 19:40:00|21.55|19.89|21.25|19.62|21.59|19.93|21.13|19.5|0
1710445500000|2024-03-14 19:45:00|21.17|19.54|21.03|19.41|21.58|19.92|21.03|19.41|0
1710445800000|2024-03-14 19:50:00|20.87|19.26|20.27|18.71|21.13|19.5|20.25|18.69|0
1710446100000|2024-03-14 19:55:00|20.29|18.73|19.98|18.44|20.93|19.32|19.98|18.44|0
1710446400000|2024-03-14 20:00:00|19.92|18.39|19.8|18.28|20.15|18.6|19.78|18.26|0
1710446700000|2024-03-14 20:05:00|19.86|18.33|20.03|18.49|20.13|18.58|19.86|18.33|0
1710447000000|2024-03-14 20:10:00|20.01|18.47|20.13|18.58|20.13|18.58|19.94|18.4|0
1710447300000|2024-03-14 20:15:00|20.15|18.53|20.11|18.51|20.21|18.61|20.08|18.48|0
1710447600000|2024-03-14 20:20:00|20.1|18.5|20.11|18.51|20.13|18.53|20.06|18.46|0
1710447900000|2024-03-14 20:25:00|20.09|18.49|20.11|18.51|20.11|18.51|20.04|18.44|0
1710448200000|2024-03-14 20:30:00|20.13|18.53|20.13|18.53|20.13|18.53|20.07|18.47|0
1710448500000|2024-03-14 20:35:00|20.15|18.55|20.11|18.51|20.18|18.58|20.06|18.46|0
1710448800000|2024-03-14 20:40:00|20.09|18.49|19.96|18.36|20.09|18.49|19.96|18.36|0
1710449100000|2024-03-14 20:45:00|19.93|18.33|19.94|18.34|19.98|18.38|19.9|18.3|0
1710449400000|2024-03-14 20:50:00|19.96|18.36|20.07|18.47|20.07|18.47|19.96|18.36|0
1710449700000|2024-03-14 20:55:00|20.05|18.45|20.11|18.51|20.13|18.53|19.99|18.39|0
1710450000000|2024-03-14 21:00:00|20.09|18.49|20.07|18.47|20.11|18.51|20.06|18.46|0
1710450300000|2024-03-14 21:05:00|20.08|18.48|20.1|18.5|20.1|18.5|20.06|18.46|0
1710450600000|2024-03-14 21:10:00|20.12|18.52|20.12|18.52|20.12|18.52|20.12|18.52|0
1710450900000|2024-03-14 21:15:00|20.14|18.54|20.11|18.51|20.14|18.54|20.11|18.51|0
1710451200000|2024-03-14 21:20:00|20.14|18.54|20.22|18.62|20.22|18.62|20.11|18.51|0
1710451500000|2024-03-14 21:25:00|20.18|18.58|20.25|18.65|20.25|18.65|20.17|18.57|0
1710451800000|2024-03-14 21:30:00|20.24|18.64|20.28|18.68|20.28|18.68|20.23|18.63|0
1710452100000|2024-03-14 21:35:00|20.29|18.69|20.33|18.73|20.36|18.76|20.27|18.67|0
1710452400000|2024-03-14 21:40:00|20.34|18.74|20.3|18.7|20.35|18.75|20.3|18.7|0
1710452700000|2024-03-14 21:45:00|20.32|18.72|20.32|18.72|20.33|18.73|20.3|18.7|0
1710453000000|2024-03-14 21:50:00|20.34|18.74|20.32|18.72|20.34|18.74|20.32|18.72|0
1710453300000|2024-03-14 21:55:00|20.33|18.73|20.32|18.72|20.35|18.75|20.29|18.69|0
1710453600000|2024-03-14 22:00:00|20.26|18.66|20.22|18.62|20.28|18.68|20.15|18.55|0
1710453900000|2024-03-14 22:05:00|20.23|18.63|20.13|18.53|20.23|18.63|20.12|18.52|0
1710454200000|2024-03-14 22:10:00|20.14|18.54|20.14|18.54|20.16|18.56|20.08|18.48|0
1710454500000|2024-03-14 22:15:00|20.12|18.52|20.21|18.61|20.25|18.65|20.1|18.5|0
1710454800000|2024-03-14 22:20:00|20.2|18.6|20.23|18.63|20.26|18.66|20.19|18.59|0
1710455100000|2024-03-14 22:25:00|20.21|18.61|20.1|18.5|20.21|18.61|20.06|18.46|0
1710455400000|2024-03-14 22:30:00|20.12|18.52|20.11|18.51|20.13|18.53|20.1|18.5|0
1710455700000|2024-03-14 22:35:00|20.1|18.5|20.13|18.53|20.13|18.53|20.1|18.5|0
1710456000000|2024-03-14 22:40:00|20.11|18.51|20.21|18.61|20.21|18.61|20.11|18.51|0
1710456300000|2024-03-14 22:45:00|20.2|18.6|20.15|18.55|20.28|18.68|20.15|18.55|0
1710456600000|2024-03-14 22:50:00|20.2|18.6|20.21|18.61|20.23|18.63|20.2|18.6|0
1710456900000|2024-03-14 22:55:00|20.2|18.6|20.24|18.64|20.28|18.68|20.2|18.6|0
1710457200000|2024-03-14 23:00:00|20.22|18.62|20.35|18.75|20.37|18.77|20.22|18.62|0
1710457500000|2024-03-14 23:05:00|20.34|18.74|20.37|18.77|20.37|18.77|20.29|18.69|0
1710457800000|2024-03-14 23:10:00|20.39|18.79|20.44|18.84|20.46|18.86|20.39|18.79|0
1710458100000|2024-03-14 23:15:00|20.46|18.86|20.47|18.87|20.5|18.9|20.42|18.82|0
1710458400000|2024-03-14 23:20:00|20.48|18.88|20.44|18.84|20.48|18.88|20.4|18.8|0
1710458700000|2024-03-14 23:25:00|20.46|18.86|20.57|18.97|20.59|18.99|20.4|18.8|0
1710459000000|2024-03-14 23:30:00|20.59|18.99|20.51|18.91|20.61|19.01|20.51|18.91|0
1710459300000|2024-03-14 23:35:00|20.49|18.89|20.53|18.93|20.53|18.93|20.45|18.85|0
1710459600000|2024-03-14 23:40:00|20.54|18.94|20.62|19.02|20.64|19.04|20.54|18.94|0
1710459900000|2024-03-14 23:45:00|20.64|19.04|20.49|18.89|20.64|19.04|20.47|18.87|0
1710460200000|2024-03-14 23:50:00|20.47|18.87|20.45|18.85|20.49|18.89|20.43|18.83|0
1710460500000|2024-03-14 23:55:00|20.47|18.87|20.39|18.79|20.47|18.87|20.39|18.79|0
1710460800000|2024-03-15 00:00:00|20.41|18.81|20.28|18.68|20.41|18.81|20.26|18.66|0
1710461100000|2024-03-15 00:05:00|20.26|18.66|20.33|18.73|20.35|18.75|20.24|18.64|0
1710461400000|2024-03-15 00:10:00|20.34|18.74|20.29|18.69|20.37|18.77|20.27|18.67|0
1710461700000|2024-03-15 00:15:00|20.27|18.71|20.23|18.68|20.29|18.73|20.19|18.64|0
1710462000000|2024-03-15 00:20:00|20.25|18.69|20.11|18.57|20.31|18.75|20.09|18.55|0
1710462300000|2024-03-15 00:25:00|20.13|18.58|20.19|18.64|20.21|18.66|20.11|18.57|0
1710462600000|2024-03-15 00:30:00|20.17|18.62|20.03|18.49|20.17|18.62|20.03|18.49|0
1710462900000|2024-03-15 00:35:00|20.01|18.47|20.05|18.51|20.05|18.51|20.01|18.47|0
1710463200000|2024-03-15 00:40:00|20.07|18.53|20.09|18.54|20.13|18.58|20.03|18.49|0
1710463500000|2024-03-15 00:45:00|20.07|18.53|20.8|19.2|20.82|19.22|20.03|18.49|0
1710463800000|2024-03-15 00:50:00|20.78|19.19|20.68|19.09|20.78|19.19|20.63|19.04|0
1710464100000|2024-03-15 00:55:00|20.7|19.11|20.72|19.13|20.82|19.22|20.7|19.11|0
1710464400000|2024-03-15 01:00:00|20.71|19.12|20.7|19.11|20.76|19.16|20.66|19.07|0
1710464700000|2024-03-15 01:05:00|20.71|19.12|20.78|19.18|20.78|19.18|20.62|19.04|0
1710465000000|2024-03-15 01:10:00|20.76|19.16|20.8|19.2|20.8|19.2|20.72|19.12|0
1710465300000|2024-03-15 01:15:00|20.78|19.18|20.78|19.18|20.82|19.21|20.72|19.12|0
1710465600000|2024-03-15 01:20:00|20.79|19.2|20.83|19.23|20.91|19.3|20.79|19.19|0
1710465900000|2024-03-15 01:25:00|20.82|19.22|20.73|19.14|20.84|19.24|20.71|19.12|0
1710466200000|2024-03-15 01:30:00|20.71|19.12|20.61|19.03|20.73|19.14|20.61|19.03|0
1710466500000|2024-03-15 01:35:00|20.63|19.05|20.67|19.08|20.71|19.12|20.63|19.05|0
1710466800000|2024-03-15 01:40:00|20.69|19.1|20.65|19.06|20.79|19.19|20.65|19.06|0
1710467100000|2024-03-15 01:45:00|20.67|19.08|20.67|19.08|20.75|19.15|20.63|19.04|0
1710467400000|2024-03-15 01:50:00|20.65|19.06|20.69|19.09|20.69|19.1|20.6|19.01|0
1710467700000|2024-03-15 01:55:00|20.67|19.08|20.88|19.28|20.88|19.28|20.65|19.06|0
1710468000000|2024-03-15 02:00:00|20.89|19.29|20.94|19.33|20.96|19.35|20.88|19.28|0
1710468300000|2024-03-15 02:05:00|20.93|19.32|21|19.38|21.04|19.42|20.92|19.31|0
1710468600000|2024-03-15 02:10:00|20.98|19.37|20.92|19.31|20.98|19.37|20.92|19.31|0
1710468900000|2024-03-15 02:15:00|20.93|19.32|21.02|19.4|21.04|19.42|20.92|19.31|0
1710469200000|2024-03-15 02:20:00|21.04|19.42|20.95|19.34|21.04|19.42|20.93|19.32|0
1710469500000|2024-03-15 02:25:00|20.97|19.36|20.91|19.3|20.99|19.38|20.89|19.29|0
1710469800000|2024-03-15 02:30:00|20.93|19.32|20.99|19.38|21.01|19.4|20.91|19.3|0
1710470100000|2024-03-15 02:35:00|20.97|19.36|20.95|19.34|20.98|19.37|20.91|19.3|0
1710470400000|2024-03-15 02:40:00|20.96|19.35|21.07|19.45|21.07|19.45|20.95|19.34|0
1710470700000|2024-03-15 02:45:00|21.08|19.46|21.03|19.41|21.08|19.46|20.99|19.37|0
1710471000000|2024-03-15 02:50:00|21.02|19.4|20.99|19.37|21.05|19.43|20.97|19.35|0
1710471300000|2024-03-15 02:55:00|21.01|19.39|20.96|19.35|21.03|19.41|20.96|19.35|0
1710471600000|2024-03-15 03:00:00|20.94|19.33|20.94|19.33|20.98|19.37|20.88|19.28|0
1710471900000|2024-03-15 03:05:00|20.93|19.32|20.92|19.31|20.93|19.32|20.86|19.26|0
1710472200000|2024-03-15 03:10:00|20.9|19.29|20.97|19.36|20.98|19.37|20.9|19.29|0
1710472500000|2024-03-15 03:15:00|20.98|19.37|20.86|19.25|20.98|19.37|20.84|19.24|0
1710472800000|2024-03-15 03:20:00|20.85|19.24|20.79|19.19|20.86|19.25|20.78|19.18|0
1710473100000|2024-03-15 03:25:00|20.8|19.2|20.8|19.2|20.82|19.22|20.78|19.18|0
1710473400000|2024-03-15 03:30:00|20.78|19.18|20.81|19.21|20.88|19.27|20.78|19.18|0
1710473700000|2024-03-15 03:35:00|20.83|19.22|20.77|19.18|20.83|19.23|20.75|19.16|0
1710474000000|2024-03-15 03:40:00|20.79|19.19|20.71|19.12|20.79|19.19|20.71|19.12|0
1710474300000|2024-03-15 03:45:00|20.73|19.14|20.74|19.15|20.75|19.16|20.71|19.12|0
1710474600000|2024-03-15 03:50:00|20.73|19.14|20.75|19.15|20.75|19.15|20.71|19.12|0
1710474900000|2024-03-15 03:55:00|20.73|19.14|20.73|19.13|20.73|19.14|20.71|19.12|0
1710475200000|2024-03-15 04:00:00|20.75|19.15|20.85|19.24|20.85|19.24|20.75|19.15|0
1710475500000|2024-03-15 04:05:00|20.84|19.23|20.76|19.17|20.85|19.24|20.76|19.17|0
1710475800000|2024-03-15 04:10:00|20.77|19.18|20.8|19.2|20.8|19.2|20.76|19.17|0
1710476100000|2024-03-15 04:15:00|20.82|19.22|20.88|19.27|20.88|19.27|20.78|19.18|0
1710476400000|2024-03-15 04:20:00|20.86|19.26|20.92|19.31|20.94|19.33|20.86|19.26|0
1710476700000|2024-03-15 04:25:00|20.93|19.32|20.92|19.31|20.94|19.33|20.9|19.29|0
1710477000000|2024-03-15 04:30:00|20.94|19.33|20.98|19.36|20.98|19.36|20.94|19.33|0
1710477300000|2024-03-15 04:35:00|21|19.38|21.03|19.42|21.1|19.47|20.98|19.36|0
1710477600000|2024-03-15 04:40:00|21.01|19.41|21.05|19.43|21.07|19.45|20.99|19.38|0
1710477900000|2024-03-15 04:45:00|21.03|19.42|21.07|19.45|21.07|19.45|21.03|19.41|0
1710478200000|2024-03-15 04:50:00|21.05|19.43|21.01|19.39|21.07|19.45|21.01|19.39|0
1710478500000|2024-03-15 04:55:00|21.03|19.41|21.01|19.39|21.03|19.41|20.99|19.37|0
1710478800000|2024-03-15 05:00:00|20.99|19.37|20.99|19.37|21|19.38|20.95|19.34|0
1710479100000|2024-03-15 05:05:00|21.01|19.39|20.95|19.33|21.01|19.39|20.93|19.32|0
1710479400000|2024-03-15 05:10:00|20.93|19.32|21|19.39|21.02|19.41|20.91|19.3|0
1710479700000|2024-03-15 05:15:00|20.98|19.37|20.96|19.35|21.08|19.46|20.96|19.35|0
1710480000000|2024-03-15 05:20:00|20.95|19.34|20.96|19.35|20.96|19.35|20.94|19.33|0
1710480300000|2024-03-15 05:25:00|20.97|19.36|20.96|19.35|21|19.39|20.94|19.33|0
1710480600000|2024-03-15 05:30:00|21|19.38|21.06|19.44|21.06|19.44|21|19.38|0
1710480900000|2024-03-15 05:35:00|21.08|19.46|21.08|19.46|21.08|19.46|21.02|19.4|0
1710481200000|2024-03-15 05:40:00|21.06|19.44|21.24|19.6|21.24|19.6|21.06|19.44|0
1710481500000|2024-03-15 05:45:00|21.22|19.58|21.09|19.47|21.22|19.58|21.09|19.47|0
1710481800000|2024-03-15 05:50:00|21.07|19.45|20.97|19.36|21.1|19.48|20.97|19.36|0
1710482100000|2024-03-15 05:55:00|20.95|19.34|21.06|19.44|21.07|19.45|20.95|19.34|0
1710482400000|2024-03-15 06:00:00|21.07|19.45|21.1|19.48|21.13|19.51|21.06|19.44|0
1710482700000|2024-03-15 06:05:00|21.11|19.49|21.06|19.44|21.11|19.49|21.03|19.41|0
1710483000000|2024-03-15 06:10:00|21.05|19.43|21.07|19.45|21.11|19.48|21.05|19.43|0
1710483300000|2024-03-15 06:15:00|21.08|19.46|20.93|19.32|21.08|19.46|20.91|19.3|0
1710483600000|2024-03-15 06:20:00|20.91|19.3|20.96|19.35|20.98|19.37|20.91|19.3|0
1710483900000|2024-03-15 06:25:00|20.94|19.33|21.08|19.46|21.08|19.46|20.94|19.33|0
1710484200000|2024-03-15 06:30:00|21.07|19.45|21.08|19.46|21.12|19.5|21.06|19.44|0
1710484500000|2024-03-15 06:35:00|21.09|19.47|21.08|19.46|21.12|19.5|21.04|19.42|0
1710484800000|2024-03-15 06:40:00|21.09|19.47|21.06|19.44|21.1|19.48|21.04|19.42|0
1710485100000|2024-03-15 06:45:00|21.08|19.46|21.02|19.4|21.08|19.46|21|19.38|0
1710485400000|2024-03-15 06:50:00|21.04|19.42|21.16|19.53|21.18|19.55|21.02|19.4|0
1710485700000|2024-03-15 06:55:00|21.18|19.55|21.07|19.45|21.2|19.57|21.07|19.45|0
1710486000000|2024-03-15 07:00:00|21.06|19.44|20.94|19.33|21.15|19.53|20.94|19.33|0
1710486300000|2024-03-15 07:05:00|20.93|19.32|20.91|19.3|21|19.39|20.85|19.25|0
1710486600000|2024-03-15 07:10:00|20.92|19.31|20.85|19.25|20.93|19.32|20.83|19.23|0
1710486900000|2024-03-15 07:15:00|20.86|19.24|20.77|19.17|20.93|19.32|20.77|19.17|0
1710487200000|2024-03-15 07:20:00|20.75|19.15|20.74|19.14|20.83|19.23|20.71|19.11|0
1710487500000|2024-03-15 07:25:00|20.75|19.15|20.67|19.08|20.79|19.19|20.65|19.06|0
1710487800000|2024-03-15 07:30:00|20.66|19.07|20.67|19.08|20.74|19.15|20.65|19.06|0
1710488100000|2024-03-15 07:35:00|20.65|19.06|20.51|18.93|20.9|19.29|20.51|18.93|0
1710488400000|2024-03-15 07:40:00|20.52|18.94|20.54|18.96|20.56|18.98|20.52|18.94|0
1710488700000|2024-03-15 07:45:00|20.52|18.94|20.62|19.03|20.65|19.07|20.5|18.92|0
1710489000000|2024-03-15 07:50:00|20.61|19.04|20.72|19.13|20.74|19.15|20.61|19.03|0
1710489300000|2024-03-15 07:55:00|20.73|19.14|20.95|19.34|20.95|19.34|20.73|19.14|0
1710489600000|2024-03-15 08:00:00|20.91|19.3|20.71|19.12|20.91|19.3|20.71|19.12|0
1710489900000|2024-03-15 08:05:00|20.68|19.09|20.51|18.93|20.69|19.1|20.45|18.88|0
1710490200000|2024-03-15 08:10:00|20.53|18.95|20.55|18.97|20.59|19|20.49|18.91|0
1710490500000|2024-03-15 08:15:00|20.53|18.95|20.57|18.98|20.61|19.02|20.47|18.9|0
1710490800000|2024-03-15 08:20:00|20.56|18.97|20.52|18.94|20.59|19|20.51|18.93|0
1710491100000|2024-03-15 08:25:00|20.51|18.93|20.54|18.96|20.62|19.04|20.47|18.89|0
1710491400000|2024-03-15 08:30:00|20.53|18.98|20.58|19|20.58|19|20.47|18.89|0
1710491700000|2024-03-15 08:35:00|20.6|19.02|20.5|18.93|20.7|19.11|20.5|18.93|0
1710492000000|2024-03-15 08:40:00|20.48|18.91|20.36|18.8|20.48|18.91|20.36|18.8|0
1710492300000|2024-03-15 08:45:00|20.38|18.82|20.44|18.87|20.46|18.89|20.36|18.8|0
1710492600000|2024-03-15 08:50:00|20.43|18.86|20.44|18.87|20.5|18.92|20.38|18.81|0
1710492900000|2024-03-15 08:55:00|20.42|18.85|20.4|18.83|20.44|18.87|20.36|18.79|0
1710493200000|2024-03-15 09:00:00|20.38|18.81|20.31|18.75|20.4|18.83|20.26|18.7|0
1710493500000|2024-03-15 09:05:00|20.3|18.74|20.2|18.65|20.36|18.79|20.18|18.63|0
1710493800000|2024-03-15 09:10:00|20.21|18.66|20.26|18.7|20.28|18.72|20.18|18.63|0
1710494100000|2024-03-15 09:15:00|20.28|18.72|20.2|18.64|20.35|18.79|20.2|18.64|0
1710494400000|2024-03-15 09:20:00|20.22|18.66|20.16|18.61|20.26|18.7|20.1|18.55|0
1710494700000|2024-03-15 09:25:00|20.18|18.63|20.2|18.64|20.33|18.77|20.16|18.61|0
1710495000000|2024-03-15 09:30:00|20.18|18.62|19.87|18.34|20.18|18.62|19.87|18.34|0
1710495300000|2024-03-15 09:35:00|19.89|18.36|19.88|18.35|19.96|18.43|19.87|18.34|0
1710495600000|2024-03-15 09:40:00|19.9|18.37|19.94|18.41|19.94|18.41|19.88|18.35|0
1710495900000|2024-03-15 09:45:00|19.92|18.39|19.84|18.32|19.92|18.39|19.82|18.3|0
1710496200000|2024-03-15 09:50:00|19.83|18.31|19.47|17.97|20.38|18.81|19.47|17.97|0
1710496500000|2024-03-15 09:55:00|19.49|17.99|19.61|18.1|19.61|18.1|19.47|17.97|0
1710496800000|2024-03-15 10:00:00|19.6|18.09|19.48|17.98|19.6|18.09|19.43|17.93|0
1710497100000|2024-03-15 10:05:00|19.49|17.99|19.45|17.95|19.5|18|19.41|17.91|0
1710497400000|2024-03-15 10:10:00|19.46|17.96|19.46|17.96|19.46|17.96|19.4|17.9|0
1710497700000|2024-03-15 10:15:00|19.48|17.98|19.43|17.93|19.51|18.01|19.42|17.92|0
1710498000000|2024-03-15 10:20:00|19.44|17.94|19.42|17.92|19.44|17.94|19.35|17.85|0
1710498300000|2024-03-15 10:25:00|19.44|17.94|19.44|17.94|19.48|17.98|19.4|17.9|0
1710498600000|2024-03-15 10:30:00|19.46|17.96|19.29|17.79|19.48|17.98|19.29|17.79|0
1710498900000|2024-03-15 10:35:00|19.28|17.78|19.24|17.74|19.31|17.81|19.24|17.74|0
1710499200000|2024-03-15 10:40:00|19.26|17.76|19.33|17.83|19.33|17.83|19.22|17.72|0
1710499500000|2024-03-15 10:45:00|19.31|17.81|19.27|17.77|19.33|17.83|19.26|17.76|0
1710499800000|2024-03-15 10:50:00|19.25|17.75|19.24|17.74|19.29|17.79|19.22|17.72|0
1710500100000|2024-03-15 10:55:00|19.25|17.75|19.33|17.83|19.34|17.84|19.21|17.71|0
1710500400000|2024-03-15 11:00:00|19.34|17.84|19.38|17.88|19.43|17.93|19.34|17.84|0
1710500700000|2024-03-15 11:05:00|19.36|17.86|19.38|17.88|19.39|17.89|19.32|17.82|0
1710501000000|2024-03-15 11:10:00|19.37|17.87|19.32|17.82|19.45|17.95|19.32|17.82|0
1710501300000|2024-03-15 11:15:00|19.34|17.84|19.31|17.81|19.34|17.84|19.24|17.74|0
1710501600000|2024-03-15 11:20:00|19.32|17.82|19.23|17.73|19.32|17.82|19.21|17.71|0
1710501900000|2024-03-15 11:25:00|19.25|17.75|19.26|17.76|19.26|17.76|19.19|17.69|0
1710502200000|2024-03-15 11:30:00|19.28|17.78|19.26|17.76|19.3|17.8|19.23|17.73|0
1710502500000|2024-03-15 11:35:00|19.24|17.74|19.21|17.71|19.27|17.77|19.21|17.71|0
1710502800000|2024-03-15 11:40:00|19.22|17.72|19.33|17.83|19.33|17.83|19.2|17.7|0
1710503100000|2024-03-15 11:45:00|19.31|17.81|19.33|17.83|19.4|17.9|19.31|17.81|0
1710503400000|2024-03-15 11:50:00|19.32|17.82|19.36|17.86|19.4|17.9|19.26|17.76|0
1710503700000|2024-03-15 11:55:00|19.38|17.88|19.54|18.04|19.62|18.11|19.38|17.88|0
1710504000000|2024-03-15 12:00:00|19.53|18.02|19.58|18.07|19.68|18.16|19.53|18.02|0
1710504300000|2024-03-15 12:05:00|19.56|18.06|19.65|18.14|19.75|18.23|19.54|18.04|0
1710504600000|2024-03-15 12:10:00|19.66|18.15|19.86|18.34|19.92|18.39|19.62|18.11|0
1710504900000|2024-03-15 12:15:00|19.88|18.35|19.82|18.3|19.92|18.39|19.8|18.28|0
1710505200000|2024-03-15 12:20:00|19.8|18.28|19.82|18.3|19.87|18.34|19.77|18.25|0
1710505500000|2024-03-15 12:25:00|19.8|18.28|19.75|18.23|19.88|18.35|19.73|18.21|0
1710505800000|2024-03-15 12:30:00|19.69|18.17|19.61|18.1|19.88|18.35|19.6|18.09|0
1710506100000|2024-03-15 12:35:00|19.63|18.12|19.88|18.35|19.88|18.35|19.59|18.08|0
1710506400000|2024-03-15 12:40:00|19.89|18.36|20.05|18.51|20.22|18.67|19.86|18.33|0
1710506700000|2024-03-15 12:45:00|20.03|18.49|20.07|18.52|20.2|18.65|19.95|18.42|0
1710507000000|2024-03-15 12:50:00|20.05|18.5|19.79|18.27|20.05|18.5|19.74|18.22|0
1710507300000|2024-03-15 12:55:00|19.81|18.29|19.91|18.38|20|18.47|19.77|18.25|0
1710507600000|2024-03-15 13:00:00|19.92|18.39|19.97|18.44|20.08|18.54|19.83|18.31|0
1710507900000|2024-03-15 13:05:00|19.96|18.43|20.21|18.66|20.35|18.79|19.96|18.43|0
1710508200000|2024-03-15 13:10:00|20.27|18.71|20.56|18.98|20.57|18.98|20.23|18.68|0
1710508500000|2024-03-15 13:15:00|20.58|18.99|20.82|19.22|21.02|19.41|20.57|18.98|0
1710508800000|2024-03-15 13:20:00|20.78|19.18|21.61|19.95|21.61|19.95|20.78|19.18|0
1710509100000|2024-03-15 13:25:00|21.63|19.97|22.62|20.88|22.69|20.94|21.61|19.95|0
1710509400000|2024-03-15 13:30:00|22.69|20.94|22.05|20.35|22.75|21|21.67|20.01|0
1710509700000|2024-03-15 13:35:00|22.02|20.32|22.45|20.72|22.64|20.9|22.02|20.32|0
1710510000000|2024-03-15 13:40:00|22.43|20.7|22.92|21.16|22.94|21.18|21.88|20.2|0
1710510300000|2024-03-15 13:45:00|23.01|21.24|22.11|20.41|23.01|21.24|20.61|19.02|0
1710510600000|2024-03-15 13:50:00|22.08|20.38|22.53|19.89|22.67|20.42|21.81|19.69|0
1710510900000|2024-03-15 13:55:00|22.55|19.91|22.61|19.97|22.67|20.03|22.25|19.61|0
1710511200000|2024-03-15 14:00:00|22.79|20.15|22.84|20.2|23.07|20.43|22.35|19.71|0
1710511500000|2024-03-15 14:05:00|22.77|20.13|22.77|20.13|23.36|20.72|22.75|20.11|0
1710511800000|2024-03-15 14:10:00|22.75|20.11|22.3|19.66|22.78|20.14|22.22|19.58|0
1710512100000|2024-03-15 14:15:00|22.32|19.68|22.26|19.62|22.34|19.7|21.96|19.32|0
1710512400000|2024-03-15 14:20:00|22.32|19.68|22|19.36|22.46|19.82|21.98|19.34|0
1710512700000|2024-03-15 14:25:00|22.02|19.38|22.08|19.44|22.26|19.62|21.84|19.2|0
1710513000000|2024-03-15 14:30:00|22.12|19.48|22.47|19.83|22.53|19.89|21.92|19.28|0
1710513300000|2024-03-15 14:35:00|22.45|19.81|21.93|19.29|22.45|19.81|21.79|19.15|0
1710513600000|2024-03-15 14:40:00|21.95|19.31|21.91|19.27|21.95|19.31|21.69|19.05|0
1710513900000|2024-03-15 14:45:00|21.87|19.23|21.4|18.76|21.87|19.23|21.32|18.68|0
1710514200000|2024-03-15 14:50:00|21.42|18.78|21.59|18.95|21.67|19.03|21.38|18.74|0
1710514500000|2024-03-15 14:55:00|21.63|18.99|21.8|19.16|21.92|19.28|21.41|18.77|0
1710514800000|2024-03-15 15:00:00|21.73|19.09|21.8|19.16|21.99|19.35|21.72|19.08|0
1710515100000|2024-03-15 15:05:00|21.82|19.18|22.1|19.46|22.26|19.62|21.82|19.18|0
1710515400000|2024-03-15 15:10:00|22.12|19.48|22.22|19.58|22.26|19.62|21.84|19.2|0
1710515700000|2024-03-15 15:15:00|22.26|19.62|22.38|19.74|22.42|19.78|21.94|19.3|0
1710516000000|2024-03-15 15:20:00|22.36|19.72|22.38|19.74|22.54|19.9|22.24|19.6|0
1710516300000|2024-03-15 15:25:00|22.34|19.7|22.07|19.43|22.46|19.82|21.99|19.35|0
1710516600000|2024-03-15 15:30:00|22.09|19.45|22.39|19.75|22.39|19.75|21.99|19.35|0
1710516900000|2024-03-15 15:35:00|22.37|19.73|22.49|19.85|22.66|20.02|22.23|19.59|0
1710517200000|2024-03-15 15:40:00|22.51|19.87|22.4|19.76|22.7|20.06|22.37|19.73|0
1710517500000|2024-03-15 15:45:00|22.42|19.78|22.69|20.05|22.7|20.06|22.34|19.7|0
1710517800000|2024-03-15 15:50:00|22.7|20.06|22.6|19.96|22.7|20.06|22.41|19.77|0
1710518100000|2024-03-15 15:55:00|22.62|19.98|22.6|19.96|22.74|20.1|22.5|19.86|0
1710518400000|2024-03-15 16:00:00|22.66|20.02|22.68|20.04|22.72|20.08|22.49|19.85|0
1710518700000|2024-03-15 16:05:00|22.7|20.06|22.78|20.14|22.82|20.18|22.68|20.04|0
1710519000000|2024-03-15 16:10:00|22.8|20.16|22.6|20.86|22.82|20.91|22.27|20.12|0
1710519300000|2024-03-15 16:15:00|22.62|20.88|22.73|20.98|22.84|21.09|22.18|20.47|0
1710519600000|2024-03-15 16:20:00|22.76|21|22.62|20.88|22.76|21|22.45|20.72|0
1710519900000|2024-03-15 16:25:00|22.6|20.86|22.66|20.92|22.73|20.98|22.47|20.74|0
1710520200000|2024-03-15 16:30:00|22.69|20.94|22.71|20.96|22.75|21|22.25|20.54|0
1710520500000|2024-03-15 16:35:00|22.73|20.98|22.87|21.11|22.92|21.16|22.42|20.7|0
1710520800000|2024-03-15 16:40:00|22.85|21.09|23.07|21.3|23.16|21.38|22.81|21.05|0
1710521100000|2024-03-15 16:45:00|23.09|21.32|23.25|21.46|23.27|21.48|22.87|21.11|0
1710521400000|2024-03-15 16:50:00|23.27|21.48|24.06|22.21|24.06|22.21|23.2|21.42|0
1710521700000|2024-03-15 16:55:00|24.09|22.23|24.07|22.22|24.17|22.31|23.98|22.14|0
1710522000000|2024-03-15 17:00:00|24.08|22.23|24.04|22.19|24.11|22.25|23.81|21.98|0
1710522300000|2024-03-15 17:05:00|24.06|22.21|23.5|21.69|24.06|22.21|23.47|21.67|0
1710522600000|2024-03-15 17:10:00|23.52|21.71|23.8|21.97|23.8|21.97|22.95|21.19|0
1710522900000|2024-03-15 17:15:00|23.82|21.99|23.89|22.05|23.91|22.07|23.73|21.91|0
1710523200000|2024-03-15 17:20:00|23.91|22.07|23.35|21.56|23.91|22.07|23.33|21.54|0
1710523500000|2024-03-15 17:25:00|23.31|21.51|23.64|21.82|23.71|21.88|23.24|21.45|0
1710523800000|2024-03-15 17:30:00|23.68|21.86|23.68|21.86|23.75|21.92|23.46|21.66|0
1710524100000|2024-03-15 17:35:00|23.66|21.84|23.41|21.61|23.7|21.88|23.41|21.61|0
1710524400000|2024-03-15 17:40:00|23.44|21.63|23.5|21.69|23.5|21.69|23.32|21.53|0
1710524700000|2024-03-15 17:45:00|23.52|21.71|23.87|22.03|23.88|22.04|23.52|21.71|0
1710525000000|2024-03-15 17:50:00|23.88|22.04|23.41|21.61|23.88|22.04|23.39|21.59|0
1710525300000|2024-03-15 17:55:00|23.43|21.63|23.12|21.34|23.43|21.63|23.08|21.3|0
1710525600000|2024-03-15 18:00:00|23.1|21.32|23.07|21.3|23.72|21.9|22.92|21.16|0
1710525900000|2024-03-15 18:05:00|23.09|21.32|23.8|21.16|23.88|21.5|23.07|21.03|0
1710526200000|2024-03-15 18:10:00|23.84|21.2|23.92|21.28|23.99|21.35|23.67|21.03|0
1710526500000|2024-03-15 18:15:00|23.9|21.26|23.71|21.07|23.99|21.35|23.69|21.05|0
1710526800000|2024-03-15 18:20:00|23.69|21.05|23.88|21.24|23.88|21.24|23.54|20.9|0
1710527100000|2024-03-15 18:25:00|23.9|21.26|23.81|21.17|24.11|21.47|23.77|21.13|0
1710527400000|2024-03-15 18:30:00|23.83|21.19|23.75|21.11|23.88|21.24|23.56|20.92|0
1710527700000|2024-03-15 18:35:00|23.73|21.09|23.37|20.73|23.85|21.21|23.37|20.73|0
1710528000000|2024-03-15 18:40:00|23.35|20.71|23.12|20.48|23.37|20.73|22.95|20.31|0
1710528300000|2024-03-15 18:45:00|23.1|20.46|23.58|20.94|23.66|21.02|23.1|20.46|0
1710528600000|2024-03-15 18:50:00|23.59|20.95|23.22|20.58|23.62|20.98|23.22|20.58|0
1710528900000|2024-03-15 18:55:00|23.24|20.6|23.24|20.6|23.3|20.66|23.07|20.43|0
1710529200000|2024-03-15 19:00:00|23.26|20.62|22.42|19.78|23.42|20.78|22.4|19.76|0
1710529500000|2024-03-15 19:05:00|22.44|19.8|22.85|20.21|22.85|20.21|22.42|19.78|0
1710529800000|2024-03-15 19:10:00|22.83|20.19|22.66|20.02|22.93|20.29|22.6|19.96|0
1710530100000|2024-03-15 19:15:00|22.64|20|22.82|20.18|22.91|20.27|22.6|19.96|0
1710530400000|2024-03-15 19:20:00|22.8|20.16|22.8|20.16|23.09|20.45|22.74|20.1|0
1710530700000|2024-03-15 19:25:00|22.82|20.18|22.64|20|22.82|20.18|22.37|19.73|0
1710531000000|2024-03-15 19:30:00|22.66|20.02|22.86|20.22|23.01|20.37|22.6|19.96|0
1710531300000|2024-03-15 19:35:00|22.88|20.24|23.11|20.47|23.15|20.51|22.68|20.04|0
1710531600000|2024-03-15 19:40:00|23.09|20.45|23.11|20.47|23.25|20.61|22.98|20.34|0
1710531900000|2024-03-15 19:45:00|23.13|20.49|22.82|20.18|23.21|20.57|22.8|20.16|0
1710532200000|2024-03-15 19:50:00|22.88|20.24|23.34|20.26|23.45|20.59|22.84|20.18|0
1710532500000|2024-03-15 19:55:00|23.32|20.24|23.07|19.99|23.6|20.52|23.05|19.97|0
1710532800000|2024-03-15 20:00:00|23.14|20.06|22.93|19.85|23.2|20.12|22.85|19.77|0
1710533100000|2024-03-15 20:05:00|22.95|19.87|23.03|19.95|23.11|20.03|22.93|19.85|0
1710533400000|2024-03-15 20:10:00|23.05|19.97|23.05|19.97|23.11|20.03|23.05|19.97|0
1710721500000|2024-03-18 00:25:00|23.04|21.27|23.08|21.31|23.08|21.31|23.04|21.27|0
1710721800000|2024-03-18 00:30:00|23.06|21.29|23.06|21.29|23.15|21.37|23.04|21.27|0
1710722100000|2024-03-18 00:35:00|23.05|21.28|23.06|21.28|23.08|21.31|23.02|21.25|0
1710722400000|2024-03-18 00:40:00|23.08|21.3|22.95|21.18|23.08|21.3|22.95|21.18|0
1710722700000|2024-03-18 00:45:00|22.93|21.16|22.92|21.16|23.01|21.24|22.88|21.12|0
1710723000000|2024-03-18 00:50:00|22.9|21.14|22.94|21.18|22.95|21.18|22.9|21.14|0
1710723300000|2024-03-18 00:55:00|22.93|21.17|22.88|21.12|22.93|21.17|22.84|21.08|0
1710723600000|2024-03-18 01:00:00|22.9|21.14|22.9|21.14|22.92|21.16|22.83|21.08|0
1710723900000|2024-03-18 01:05:00|22.89|21.13|22.79|21.04|22.89|21.13|22.75|21|0
1710724200000|2024-03-18 01:10:00|22.78|21.03|22.72|20.97|22.79|21.04|22.68|20.94|0
1710724500000|2024-03-18 01:15:00|22.74|20.99|22.85|21.09|22.85|21.09|22.74|20.99|0
1710724800000|2024-03-18 01:20:00|22.86|21.1|22.83|21.07|22.94|21.17|22.83|21.07|0
1710725100000|2024-03-18 01:25:00|22.81|21.05|22.85|21.09|22.91|21.15|22.78|21.03|0
1710725400000|2024-03-18 01:30:00|22.83|21.07|22.75|21|22.83|21.07|22.72|20.97|0
1710725700000|2024-03-18 01:35:00|22.74|20.99|22.67|20.93|22.76|21.01|22.63|20.89|0
1710726000000|2024-03-18 01:40:00|22.68|20.94|22.67|20.93|22.68|20.94|22.63|20.89|0
1710726300000|2024-03-18 01:45:00|22.69|20.95|22.6|20.87|22.69|20.95|22.6|20.87|0
1710726600000|2024-03-18 01:50:00|22.58|20.86|22.56|20.82|22.67|20.92|22.54|20.8|0
1710726900000|2024-03-18 01:55:00|22.54|20.8|22.54|20.8|22.56|20.82|22.47|20.74|0
1710727200000|2024-03-18 02:00:00|22.51|20.78|22.53|20.8|22.56|20.82|22.45|20.72|0
1710727500000|2024-03-18 02:05:00|22.56|20.82|22.51|20.78|22.58|20.84|22.51|20.78|0
1710727800000|2024-03-18 02:10:00|22.53|20.8|22.51|20.78|22.55|20.82|22.45|20.72|0
1710728100000|2024-03-18 02:15:00|22.5|20.77|22.55|20.82|22.55|20.82|22.48|20.75|0
1710728400000|2024-03-18 02:20:00|22.53|20.8|22.42|20.7|22.53|20.8|22.39|20.67|0
1710728700000|2024-03-18 02:25:00|22.41|20.69|22.4|20.68|22.44|20.72|22.38|20.66|0
1710729000000|2024-03-18 02:30:00|22.39|20.67|22.4|20.67|22.48|20.75|22.38|20.66|0
1710729300000|2024-03-18 02:35:00|22.38|20.65|22.35|20.63|22.38|20.65|22.33|20.61|0
1710729600000|2024-03-18 02:40:00|22.37|20.65|22.35|20.63|22.37|20.65|22.35|20.63|0
1710729900000|2024-03-18 02:45:00|22.33|20.61|22.31|20.59|22.33|20.61|22.29|20.57|0
1710730200000|2024-03-18 02:50:00|22.29|20.57|22.33|20.61|22.35|20.63|22.26|20.55|0
1710730500000|2024-03-18 02:55:00|22.31|20.59|22.33|20.61|22.33|20.61|22.3|20.59|0
1710730800000|2024-03-18 03:00:00|22.3|20.59|22.26|20.55|22.32|20.6|22.22|20.51|0
1710731100000|2024-03-18 03:05:00|22.24|20.53|22.2|20.49|22.28|20.57|22.2|20.49|0
1710731400000|2024-03-18 03:10:00|22.21|20.5|22.17|20.47|22.22|20.51|22.13|20.43|0
1710731700000|2024-03-18 03:15:00|22.15|20.45|22.21|20.5|22.21|20.51|22.15|20.45|0
1710732000000|2024-03-18 03:20:00|22.19|20.49|22.19|20.48|22.19|20.49|22.17|20.47|0
1710732300000|2024-03-18 03:25:00|22.17|20.46|22.17|20.46|22.17|20.46|22.13|20.43|0
1710732600000|2024-03-18 03:30:00|22.15|20.44|22.23|20.52|22.25|20.54|22.15|20.44|0
1710732900000|2024-03-18 03:35:00|22.21|20.5|22.21|20.5|22.21|20.5|22.17|20.46|0
1710733200000|2024-03-18 03:40:00|22.23|20.52|22.29|20.58|22.33|20.62|22.23|20.52|0
1710733500000|2024-03-18 03:45:00|22.28|20.57|22.23|20.52|22.29|20.58|22.23|20.52|0
1710733800000|2024-03-18 03:50:00|22.24|20.53|22.24|20.53|22.29|20.57|22.22|20.51|0
1710734100000|2024-03-18 03:55:00|22.27|20.55|22.18|20.47|22.29|20.57|22.18|20.47|0
1710734400000|2024-03-18 04:00:00|22.2|20.49|22.18|20.47|22.22|20.51|22.18|20.47|0
1710734700000|2024-03-18 04:05:00|22.16|20.45|22.13|20.43|22.2|20.49|22.11|20.41|0
1710735000000|2024-03-18 04:10:00|22.11|20.41|22.05|20.35|22.11|20.41|22.05|20.35|0
1710735300000|2024-03-18 04:15:00|22.04|20.34|22.08|20.38|22.09|20.39|22.03|20.33|0
1710735600000|2024-03-18 04:20:00|22.07|20.37|22.07|20.37|22.13|20.43|22.07|20.37|0
1710735900000|2024-03-18 04:25:00|22.09|20.39|22.07|20.37|22.09|20.39|22.07|20.37|0
1710736200000|2024-03-18 04:30:00|22.04|20.35|22|20.31|22.04|20.35|21.98|20.29|0
1710736500000|2024-03-18 04:35:00|22.01|20.32|22|20.31|22.04|20.35|21.98|20.29|0
1710736800000|2024-03-18 04:40:00|21.99|20.3|21.98|20.29|21.99|20.3|21.96|20.27|0
1710737100000|2024-03-18 04:45:00|22|20.31|22.04|20.34|22.04|20.34|21.98|20.29|0
1710737400000|2024-03-18 04:50:00|22.02|20.32|22.02|20.32|22.04|20.34|21.97|20.28|0
1710737700000|2024-03-18 04:55:00|22.04|20.34|22.01|20.32|22.04|20.34|22.01|20.32|0
1710738000000|2024-03-18 05:00:00|22.03|20.34|21.99|20.3|22.06|20.36|21.99|20.3|0
1710738300000|2024-03-18 05:05:00|21.97|20.28|21.97|20.28|21.99|20.3|21.93|20.24|0
1710738600000|2024-03-18 05:10:00|21.99|20.3|21.95|20.26|21.99|20.3|21.95|20.26|0
1710738900000|2024-03-18 05:15:00|21.97|20.28|21.99|20.3|21.99|20.3|21.92|20.24|0
1710739200000|2024-03-18 05:20:00|21.97|20.28|21.96|20.27|22.01|20.31|21.94|20.26|0
1710739500000|2024-03-18 05:25:00|21.99|20.29|21.9|20.22|21.99|20.29|21.88|20.2|0
1710739800000|2024-03-18 05:30:00|21.88|20.2|21.88|20.19|21.9|20.22|21.86|20.18|0
1710740100000|2024-03-18 05:35:00|21.87|20.18|21.86|20.17|21.9|20.21|21.86|20.17|0
1710740400000|2024-03-18 05:40:00|21.83|20.15|21.87|20.19|21.87|20.19|21.81|20.13|0
1710740700000|2024-03-18 05:45:00|21.85|20.17|21.81|20.13|21.85|20.17|21.81|20.13|0
1710741000000|2024-03-18 05:50:00|21.82|20.14|21.81|20.13|21.83|20.15|21.81|20.13|0
1710741300000|2024-03-18 05:55:00|21.83|20.15|21.83|20.15|21.83|20.15|21.79|20.11|0
1710741600000|2024-03-18 06:00:00|21.82|20.14|21.79|20.11|21.85|20.17|21.78|20.1|0
1710741900000|2024-03-18 06:05:00|21.8|20.12|21.72|20.05|21.81|20.13|21.7|20.03|0
1710742200000|2024-03-18 06:10:00|21.71|20.04|21.72|20.05|21.74|20.07|21.7|20.03|0
1710742500000|2024-03-18 06:15:00|21.71|20.04|21.78|20.1|21.78|20.11|21.7|20.03|0
1710742800000|2024-03-18 06:20:00|21.76|20.09|21.8|20.12|21.8|20.12|21.72|20.05|0
1710743100000|2024-03-18 06:25:00|21.78|20.1|21.84|20.16|21.86|20.18|21.78|20.1|0
1710743400000|2024-03-18 06:30:00|21.8|20.12|21.78|20.1|21.84|20.16|21.78|20.1|0
1710743700000|2024-03-18 06:35:00|21.8|20.12|21.84|20.16|21.84|20.16|21.77|20.1|0
1710744000000|2024-03-18 06:40:00|21.85|20.17|21.81|20.14|21.86|20.18|21.79|20.12|0
1710744300000|2024-03-18 06:45:00|21.83|20.16|21.73|20.06|21.83|20.16|21.73|20.06|0
1710744600000|2024-03-18 06:50:00|21.74|20.07|21.81|20.13|21.83|20.15|21.73|20.06|0
1710744900000|2024-03-18 06:55:00|21.82|20.14|21.83|20.15|21.85|20.17|21.81|20.13|0
1710745200000|2024-03-18 07:00:00|21.85|20.17|21.77|20.09|21.88|20.2|21.77|20.09|0
1710745500000|2024-03-18 07:05:00|21.79|20.11|21.91|20.23|21.91|20.23|21.77|20.09|0
1710745800000|2024-03-18 07:10:00|21.89|20.21|21.89|20.2|21.95|20.26|21.86|20.18|0
1710746100000|2024-03-18 07:15:00|21.87|20.19|21.93|20.24|21.95|20.26|21.83|20.15|0
1710746400000|2024-03-18 07:20:00|21.92|20.23|21.84|20.16|21.92|20.23|21.74|20.07|0
1710746700000|2024-03-18 07:25:00|21.82|20.14|22.01|20.32|22.03|20.34|21.8|20.12|0
1710747000000|2024-03-18 07:30:00|22.03|20.34|21.92|20.24|22.03|20.34|21.88|20.2|0
1710747300000|2024-03-18 07:35:00|21.9|20.22|21.86|20.18|21.92|20.24|21.84|20.16|0
1710747600000|2024-03-18 07:40:00|21.88|20.2|21.82|20.14|21.9|20.22|21.71|20.04|0
1710747900000|2024-03-18 07:45:00|21.8|20.12|21.88|20.19|21.88|20.19|21.73|20.06|0
1710748200000|2024-03-18 07:50:00|21.9|20.21|21.96|20.27|22|20.31|21.87|20.18|0
1710748500000|2024-03-18 07:55:00|21.98|20.29|22.06|20.37|22.08|20.38|21.94|20.25|0
1710748800000|2024-03-18 08:00:00|22.08|20.38|21.81|20.13|22.1|20.4|21.74|20.07|0
1710749100000|2024-03-18 08:05:00|21.83|20.15|21.85|20.17|21.98|20.29|21.79|20.11|0
1710749400000|2024-03-18 08:10:00|21.84|20.16|21.83|20.15|21.85|20.17|21.76|20.08|0
1710749700000|2024-03-18 08:15:00|21.81|20.13|21.97|20.28|21.99|20.3|21.77|20.09|0
1710750000000|2024-03-18 08:20:00|21.99|20.3|21.97|20.28|22.08|20.38|21.89|20.2|0
1710750300000|2024-03-18 08:25:00|21.99|20.3|22.16|20.45|22.16|20.45|21.9|20.21|0
1710750600000|2024-03-18 08:30:00|22.18|20.47|22.16|20.45|22.24|20.53|22.05|20.36|0
1710750900000|2024-03-18 08:35:00|22.15|20.44|22.08|20.38|22.18|20.47|22.05|20.35|0
1710751200000|2024-03-18 08:40:00|22.09|20.39|21.93|20.25|22.09|20.39|21.92|20.24|0
1710751500000|2024-03-18 08:45:00|21.92|20.24|21.78|20.1|21.96|20.27|21.78|20.1|0
1710751800000|2024-03-18 08:50:00|21.73|20.06|21.57|19.91|21.8|20.12|21.57|19.91|0
1710752100000|2024-03-18 08:55:00|21.59|19.93|21.42|19.77|21.59|19.93|21.4|19.76|0
1710752400000|2024-03-18 09:00:00|21.4|19.75|21.34|19.7|21.46|19.81|21.3|19.66|0
1710752700000|2024-03-18 09:05:00|21.36|19.72|21.46|19.81|21.48|19.83|21.32|19.68|0
1710753000000|2024-03-18 09:10:00|21.47|19.82|21.56|19.9|21.56|19.9|21.44|19.79|0
1710753300000|2024-03-18 09:15:00|21.6|19.94|21.7|20.03|21.7|20.03|21.6|19.94|0
1710753600000|2024-03-18 09:20:00|21.72|20.05|21.64|19.98|21.79|20.11|21.61|19.95|0
1710753900000|2024-03-18 09:25:00|21.62|19.96|21.58|19.92|21.64|19.97|21.56|19.9|0
1710754200000|2024-03-18 09:30:00|21.57|19.91|21.62|19.95|21.64|19.97|21.56|19.9|0
1710754500000|2024-03-18 09:35:00|21.63|19.96|21.55|19.89|21.7|20.03|21.53|19.88|0
1710754800000|2024-03-18 09:40:00|21.54|19.91|21.47|19.82|21.57|19.91|21.45|19.8|0
1710755100000|2024-03-18 09:45:00|21.48|19.83|21.53|19.87|21.55|19.89|21.45|19.8|0
1710755400000|2024-03-18 09:50:00|21.52|19.86|21.57|19.91|21.61|19.95|21.47|19.82|0
1710755700000|2024-03-18 09:55:00|21.56|19.9|21.55|19.89|21.57|19.91|21.47|19.81|0
1710756000000|2024-03-18 10:00:00|21.53|19.87|21.52|19.87|21.57|19.91|21.48|19.83|0
1710756300000|2024-03-18 10:05:00|21.51|19.86|21.61|19.94|21.61|19.94|21.51|19.86|0
1710756600000|2024-03-18 10:10:00|21.58|19.92|21.48|19.83|21.67|20|21.48|19.83|0
1710756900000|2024-03-18 10:15:00|21.5|19.85|21.58|19.92|21.58|19.92|21.42|19.77|0
1710757200000|2024-03-18 10:20:00|21.59|19.93|21.46|19.81|21.6|19.94|21.46|19.81|0
1710757500000|2024-03-18 10:25:00|21.44|19.79|21.46|19.8|21.54|19.88|21.44|19.79|0
1710757800000|2024-03-18 10:30:00|21.45|19.79|21.48|19.83|21.54|19.88|21.37|19.73|0
1710758100000|2024-03-18 10:35:00|21.47|19.82|21.49|19.84|21.49|19.84|21.42|19.77|0
1710758400000|2024-03-18 10:40:00|21.47|19.82|21.29|19.65|21.49|19.84|21.23|19.59|0
1710758700000|2024-03-18 10:45:00|21.31|19.67|21.38|19.73|21.39|19.74|21.25|19.61|0
1710759000000|2024-03-18 10:50:00|21.39|19.74|21.34|19.69|21.39|19.74|21.28|19.65|0
1710759300000|2024-03-18 10:55:00|21.35|19.7|21.34|19.7|21.39|19.74|21.3|19.66|0
1710759600000|2024-03-18 11:00:00|21.36|19.72|21.32|19.68|21.44|19.8|21.32|19.68|0
1710759900000|2024-03-18 11:05:00|21.34|19.7|21.24|19.6|21.34|19.7|21.24|19.6|0
1710760200000|2024-03-18 11:10:00|21.23|19.59|20.99|19.38|21.26|19.62|20.99|19.38|0
1710760500000|2024-03-18 11:15:00|20.97|19.36|20.91|19.3|20.99|19.38|20.85|19.25|0
1710760800000|2024-03-18 11:20:00|20.9|19.29|20.59|19.01|20.9|19.29|20.59|19.01|0
1710761100000|2024-03-18 11:25:00|20.61|19.03|20.43|18.86|20.63|19.04|20.39|18.83|0
1710761400000|2024-03-18 11:30:00|20.41|18.84|20.2|18.64|20.43|18.86|20.08|18.54|0
1710761700000|2024-03-18 11:35:00|20.18|18.63|20.27|18.71|20.27|18.71|20.14|18.59|0
1710762000000|2024-03-18 11:40:00|20.25|18.7|20.04|18.5|20.25|18.7|20.04|18.5|0
1710762300000|2024-03-18 11:45:00|20.02|18.48|19.98|18.44|20.04|18.5|19.88|18.35|0
1710762600000|2024-03-18 11:50:00|20.02|18.48|20.04|18.49|20.05|18.5|19.84|18.32|0
1710762900000|2024-03-18 11:55:00|20.06|18.51|20.02|18.48|20.07|18.53|19.98|18.44|0
1710763200000|2024-03-18 12:00:00|19.96|18.42|19.67|18.16|19.98|18.44|19.56|18.05|0
1710763500000|2024-03-18 12:05:00|19.65|18.14|19.65|18.14|19.67|18.16|19.54|18.03|0
1710763800000|2024-03-18 12:10:00|19.63|18.12|19.55|18.05|19.65|18.14|19.5|18|0
1710764100000|2024-03-18 12:15:00|19.53|18.03|19.7|18.19|19.7|18.19|19.53|18.03|0
1710764400000|2024-03-18 12:20:00|19.72|18.2|19.74|18.22|19.8|18.27|19.68|18.17|0
1710764700000|2024-03-18 12:25:00|19.76|18.24|19.66|18.15|19.78|18.26|19.64|18.13|0
1710765000000|2024-03-18 12:30:00|19.62|18.11|19.91|18.38|19.92|18.39|19.6|18.1|0
1710765300000|2024-03-18 12:35:00|19.93|18.39|19.87|18.34|19.95|18.41|19.79|18.27|0
1710765600000|2024-03-18 12:40:00|19.86|18.33|21.83|20.15|22.6|20.86|19.83|18.3|0
1710765900000|2024-03-18 12:45:00|21.81|20.13|21.85|20.17|21.85|20.17|21.77|20.09|0
1710766200000|2024-03-18 12:50:00|21.83|20.15|21.84|20.16|21.89|20.2|21.74|20.07|0
1710766500000|2024-03-18 12:55:00|21.82|20.15|21.78|20.11|21.84|20.16|21.78|20.11|0
1710766800000|2024-03-18 13:00:00|21.76|20.09|21.7|20.03|21.76|20.09|21.64|19.98|0
1710767100000|2024-03-18 13:05:00|21.74|20.07|21.66|19.99|21.76|20.09|21.66|19.99|0
1710767400000|2024-03-18 13:10:00|21.68|20.01|21.6|19.93|21.68|20.01|21.56|19.9|0
1710767700000|2024-03-18 13:15:00|21.61|19.94|21.65|19.99|21.65|19.99|21.47|19.82|0
1710768000000|2024-03-18 13:20:00|21.63|19.97|21.63|19.97|21.71|20.04|21.57|19.91|0
1710768300000|2024-03-18 13:25:00|21.65|19.99|21.39|19.74|21.69|20.02|21.29|19.65|0
1710768600000|2024-03-18 13:30:00|21.31|19.67|20.84|19.23|21.43|19.78|20.82|19.21|0
1710768900000|2024-03-18 13:35:00|20.76|19.16|21.17|19.54|21.17|19.54|20.76|19.16|0
1710769200000|2024-03-18 13:40:00|21.13|19.5|21.07|19.45|21.13|19.5|20.81|19.21|0
1710769500000|2024-03-18 13:45:00|21.09|19.47|21.26|19.63|21.34|19.7|20.85|19.25|0
1710769800000|2024-03-18 13:50:00|21.2|19.57|19.88|18.35|21.28|19.65|19.75|18.23|0
1710770100000|2024-03-18 13:55:00|19.86|18.33|20.09|18.54|20.11|18.56|19.8|18.28|0
1710770400000|2024-03-18 14:00:00|20.07|18.52|19.82|18.29|20.09|18.54|19.8|18.28|0
1710770700000|2024-03-18 14:05:00|19.84|18.31|19.48|17.98|19.99|18.45|19.46|17.96|0
1710771000000|2024-03-18 14:10:00|19.46|17.96|19.44|17.94|19.5|18|19.23|17.73|0
1710771300000|2024-03-18 14:15:00|19.4|17.9|19.28|17.78|19.46|17.96|19.21|17.71|0
1710771600000|2024-03-18 14:20:00|19.26|17.76|19.05|17.55|19.33|17.83|19.05|17.55|0
1710771900000|2024-03-18 14:25:00|19.01|17.51|19.11|17.61|19.13|17.63|18.87|17.37|0
1710772200000|2024-03-18 14:30:00|19.1|17.6|19.69|18.17|19.75|18.23|19.01|17.51|0
1710772500000|2024-03-18 14:35:00|19.66|18.15|20.21|18.66|21.07|19.45|19.66|18.15|0
1710772800000|2024-03-18 14:40:00|20.18|18.62|19.31|17.81|20.19|18.64|19.08|17.58|0
1710773100000|2024-03-18 14:45:00|19.29|17.79|19.15|17.65|19.4|17.9|19.09|17.59|0
1710773400000|2024-03-18 14:50:00|19.13|17.63|19.22|17.72|19.29|17.79|19.13|17.63|0
1710773700000|2024-03-18 14:55:00|19.2|17.7|19.14|17.64|19.32|17.82|19.14|17.64|0
1710774000000|2024-03-18 15:00:00|19.11|17.61|19.27|17.77|19.39|17.89|19.09|17.59|0
1710774300000|2024-03-18 15:05:00|19.28|17.78|19.26|17.76|19.44|17.94|19.23|17.73|0
1710774600000|2024-03-18 15:10:00|19.28|17.78|19.5|18|19.59|18.08|19.26|17.76|0
1710774900000|2024-03-18 15:15:00|19.55|18.05|19.61|18.1|19.78|18.26|19.53|18.03|0
1710775200000|2024-03-18 15:20:00|19.63|18.12|19.51|18.01|19.66|18.15|19.44|17.94|0
1710775500000|2024-03-18 15:25:00|19.48|17.98|19.46|17.96|19.62|18.11|19.44|17.94|0
1710775800000|2024-03-18 15:30:00|19.47|17.97|19.85|18.32|19.94|18.41|19.47|17.97|0
1710776100000|2024-03-18 15:35:00|19.87|18.34|19.64|18.13|19.93|18.39|19.59|18.09|0
1710776400000|2024-03-18 15:40:00|19.65|18.14|19.59|18.08|19.75|18.23|19.58|18.07|0
1710776700000|2024-03-18 15:45:00|19.6|18.09|19.77|18.25|19.84|18.32|19.56|18.06|0
1710777000000|2024-03-18 15:50:00|19.75|18.23|19.94|18.4|20.05|18.51|19.71|18.19|0
1710777300000|2024-03-18 15:55:00|19.96|18.42|19.8|18.28|20.02|18.48|19.75|18.23|0
1710777600000|2024-03-18 16:00:00|19.82|18.3|20.05|18.51|20.11|18.56|19.82|18.3|0
1710777900000|2024-03-18 16:05:00|20.11|18.56|19.54|18.04|20.11|18.56|19.39|17.89|0
1710778200000|2024-03-18 16:10:00|19.52|18.02|19.29|17.79|19.56|18.06|19.27|17.77|0
1710778500000|2024-03-18 16:15:00|19.27|17.77|19.36|17.86|19.43|17.93|19.27|17.77|0
1710778800000|2024-03-18 16:20:00|19.39|17.89|19.43|17.93|19.46|17.96|19.32|17.82|0
1710779100000|2024-03-18 16:25:00|19.45|17.95|19.5|18|19.58|18.07|19.39|17.89|0
1710779400000|2024-03-18 16:30:00|19.46|17.96|19.59|18.08|19.65|18.14|19.46|17.96|0
1710779700000|2024-03-18 16:35:00|19.61|18.1|19.61|18.1|19.65|18.14|19.52|18.01|0
1710780000000|2024-03-18 16:40:00|19.59|18.08|19.42|17.92|19.68|18.17|19.4|17.9|0
1710780300000|2024-03-18 16:45:00|19.46|17.96|19.66|18.15|19.66|18.15|19.44|17.94|0
1710780600000|2024-03-18 16:50:00|19.64|18.13|19.85|18.33|19.97|18.43|19.63|18.12|0
1710780900000|2024-03-18 16:55:00|19.87|18.34|20|18.47|20.02|18.48|19.85|18.33|0
1710781200000|2024-03-18 17:00:00|19.99|18.45|20.02|18.48|20.06|18.52|19.81|18.29|0
1710781500000|2024-03-18 17:05:00|20.04|18.5|19.85|18.32|20.06|18.52|19.73|18.22|0
1710781800000|2024-03-18 17:10:00|19.87|18.34|19.85|18.32|19.96|18.43|19.81|18.29|0
1710782100000|2024-03-18 17:15:00|19.88|18.36|19.86|18.34|19.98|18.44|19.84|18.32|0
1710782400000|2024-03-18 17:20:00|19.84|18.32|19.6|18.09|19.85|18.33|19.6|18.09|0
1710782700000|2024-03-18 17:25:00|19.58|18.07|19.46|17.96|19.67|18.16|19.46|17.96|0
1710783000000|2024-03-18 17:30:00|19.45|17.95|19.69|18.17|19.73|18.21|19.43|17.93|0
1710783300000|2024-03-18 17:35:00|19.71|18.19|20.02|18.48|20.05|18.51|19.69|18.17|0
1710783600000|2024-03-18 17:40:00|20.01|18.47|20.03|18.49|20.14|18.59|19.97|18.44|0
1710783900000|2024-03-18 17:45:00|20.05|18.51|19.89|18.36|20.09|18.54|19.89|18.36|0
1710784200000|2024-03-18 17:50:00|19.87|18.35|19.96|18.42|20.03|18.49|19.8|18.27|0
1710784500000|2024-03-18 17:55:00|19.97|18.43|19.76|18.24|20.03|18.49|19.74|18.22|0
1710784800000|2024-03-18 18:00:00|19.74|18.22|19.72|18.2|19.85|18.32|19.67|18.16|0
1710785100000|2024-03-18 18:05:00|19.7|18.18|19.66|18.15|19.85|18.32|19.62|18.11|0
1710785400000|2024-03-18 18:10:00|19.68|18.16|19.71|18.2|19.75|18.23|19.51|18.01|0
1710785700000|2024-03-18 18:15:00|19.73|18.22|18.43|16.93|20.04|18.5|18.42|16.92|0
1710786000000|2024-03-18 18:20:00|18.42|16.92|18.47|16.97|18.6|17.1|18.42|16.92|0
1710786300000|2024-03-18 18:25:00|18.45|16.95|18.22|16.72|18.49|16.99|18.21|16.71|0
1710786600000|2024-03-18 18:30:00|18.24|16.74|18.27|16.77|18.34|16.84|18.22|16.72|0
1710786900000|2024-03-18 18:35:00|18.29|16.79|18.31|16.81|18.36|16.86|18.19|16.69|0
1710787200000|2024-03-18 18:40:00|18.32|16.82|18.8|17.3|19.01|17.51|18.32|16.82|0
1710787500000|2024-03-18 18:45:00|18.82|17.32|18.67|17.17|18.92|17.42|18.67|17.17|0
1710787800000|2024-03-18 18:50:00|18.69|17.19|18.67|17.17|18.74|17.24|18.6|17.1|0
1710788100000|2024-03-18 18:55:00|18.69|17.19|18.6|17.1|18.78|17.28|18.58|17.08|0
1710788400000|2024-03-18 19:00:00|18.62|17.12|18.62|17.12|18.72|17.22|18.57|17.07|0
1710788700000|2024-03-18 19:05:00|18.65|17.15|18.42|16.92|18.72|17.22|18.35|16.85|0
1710789000000|2024-03-18 19:10:00|18.44|16.94|18.45|16.95|18.51|17.01|18.35|16.85|0
1710789300000|2024-03-18 19:15:00|18.47|16.97|18.38|16.88|18.47|16.97|18.37|16.87|0
1710789600000|2024-03-18 19:20:00|18.4|16.9|18.5|17|18.52|17.02|18.37|16.87|0
1710789900000|2024-03-18 19:25:00|18.52|17.02|18.55|17.05|18.61|17.11|18.45|16.95|0
1710790200000|2024-03-18 19:30:00|18.54|17.04|18.41|16.91|18.59|17.09|18.38|16.88|0
1710790500000|2024-03-18 19:35:00|18.43|16.93|18.66|17.16|18.66|17.16|18.41|16.91|0
1710790800000|2024-03-18 19:40:00|18.68|17.18|18.62|17.12|18.73|17.23|18.6|17.1|0
1710791100000|2024-03-18 19:45:00|18.64|17.14|18.67|17.17|18.69|17.19|18.55|17.05|0
1710791400000|2024-03-18 19:50:00|18.8|17.3|19.25|17.75|19.28|17.78|18.8|17.3|0
1710791700000|2024-03-18 19:55:00|19.26|17.76|19.15|17.65|19.48|17.98|19.1|17.6|0
1710792000000|2024-03-18 20:00:00|19.14|17.64|19.34|17.84|19.4|17.9|19.14|17.64|0
1710792300000|2024-03-18 20:05:00|19.32|17.82|18.62|17.12|19.32|17.82|18.58|17.08|0
1710792600000|2024-03-18 20:10:00|18.64|17.14|18.62|17.12|18.69|17.19|18.55|17.05|0
1710792900000|2024-03-18 20:15:00|18.68|17.08|18.83|17.23|18.93|17.33|18.68|17.08|0
1710793200000|2024-03-18 20:20:00|18.84|17.24|18.88|17.28|18.99|17.39|18.82|17.22|0
1710793500000|2024-03-18 20:25:00|18.9|17.3|18.73|17.13|18.9|17.3|18.59|16.99|0
1710793800000|2024-03-18 20:30:00|18.72|17.12|18.66|17.06|18.8|17.2|18.61|17.01|0
1710794100000|2024-03-18 20:35:00|18.63|17.03|18.77|17.17|18.78|17.18|18.63|17.03|0
1710794400000|2024-03-18 20:40:00|18.75|17.15|18.74|17.14|18.8|17.2|18.68|17.08|0
1710794700000|2024-03-18 20:45:00|18.73|17.13|18.71|17.11|18.77|17.17|18.69|17.09|0
1710795000000|2024-03-18 20:50:00|18.72|17.12|18.8|17.2|18.8|17.2|18.71|17.11|0
1710795300000|2024-03-18 20:55:00|18.78|17.18|18.75|17.15|18.82|17.22|18.72|17.12|0
1710795600000|2024-03-18 21:00:00|18.72|17.12|18.76|17.16|18.76|17.16|18.67|17.07|0
1710795900000|2024-03-18 21:05:00|18.77|17.17|18.83|17.23|18.85|17.25|18.77|17.17|0
1710796200000|2024-03-18 21:10:00|18.82|17.22|18.84|17.24|18.86|17.26|18.81|17.21|0
1710796500000|2024-03-18 21:15:00|18.85|17.25|18.8|17.2|18.88|17.28|18.78|17.18|0
1710796800000|2024-03-18 21:20:00|18.79|17.19|18.72|17.12|18.79|17.19|18.72|17.12|0
1710797100000|2024-03-18 21:25:00|18.7|17.1|18.71|17.11|18.73|17.13|18.68|17.08|0
1710797400000|2024-03-18 21:30:00|18.7|17.1|18.71|17.11|18.71|17.11|18.69|17.09|0
1710797700000|2024-03-18 21:35:00|18.7|17.1|18.73|17.13|18.74|17.14|18.7|17.1|0
1710798000000|2024-03-18 21:40:00|18.74|17.14|18.74|17.14|18.74|17.14|18.72|17.12|0
1710798300000|2024-03-18 21:45:00|18.73|17.13|18.74|17.14|18.74|17.14|18.73|17.13|0
1710798600000|2024-03-18 21:50:00|18.88|17.28|18.77|17.17|18.88|17.28|18.74|17.14|0
1710798900000|2024-03-18 21:55:00|18.78|17.18|18.76|17.16|18.82|17.22|18.74|17.14|0
1710799200000|2024-03-18 22:00:00|18.77|17.17|18.74|17.14|18.93|17.33|18.64|17.04|0
1710799500000|2024-03-18 22:05:00|18.76|17.16|18.77|17.17|18.84|17.24|18.71|17.11|0
1710799800000|2024-03-18 22:10:00|18.78|17.18|18.78|17.18|18.8|17.2|18.71|17.11|0
1710800100000|2024-03-18 22:15:00|18.79|17.19|18.73|17.13|18.83|17.23|18.68|17.08|0
1710800400000|2024-03-18 22:20:00|18.74|17.14|18.76|17.16|18.78|17.18|18.72|17.12|0
1710800700000|2024-03-18 22:25:00|18.77|17.17|18.77|17.17|18.77|17.17|18.68|17.08|0
1710801000000|2024-03-18 22:30:00|18.75|17.15|18.9|17.3|18.9|17.3|18.75|17.15|0
1710801300000|2024-03-18 22:35:00|18.91|17.31|18.88|17.28|18.92|17.32|18.84|17.24|0
1710801600000|2024-03-18 22:40:00|18.9|17.3|18.95|17.35|18.97|17.37|18.88|17.28|0
1710801900000|2024-03-18 22:45:00|18.93|17.33|19.24|17.64|19.26|17.66|18.93|17.33|0
1710802200000|2024-03-18 22:50:00|19.23|17.63|19.14|17.54|19.24|17.64|19.14|17.54|0
1710802500000|2024-03-18 22:55:00|19.16|17.56|19.15|17.55|19.18|17.58|19.12|17.52|0
1710802800000|2024-03-18 23:00:00|19.14|17.54|19.29|17.69|19.32|17.72|19.14|17.54|0
1710803100000|2024-03-18 23:05:00|19.27|17.67|19.19|17.59|19.27|17.67|19.19|17.59|0
1710803400000|2024-03-18 23:10:00|19.18|17.58|19.04|17.44|19.19|17.59|18.99|17.39|0
1710803700000|2024-03-18 23:15:00|19.05|17.45|19.06|17.46|19.08|17.48|19.03|17.43|0
1710804000000|2024-03-18 23:20:00|19.08|17.48|19.03|17.43|19.1|17.5|19.01|17.41|0
1710804300000|2024-03-18 23:25:00|19.05|17.45|19.04|17.44|19.08|17.48|19.03|17.43|0
1710804600000|2024-03-18 23:30:00|19.03|17.43|19.04|17.44|19.08|17.48|19.03|17.43|0
1710804900000|2024-03-18 23:35:00|19.05|17.45|19.06|17.46|19.06|17.46|19.02|17.42|0
1710805200000|2024-03-18 23:40:00|19.05|17.45|19.09|17.49|19.1|17.5|19.02|17.42|0
1710805500000|2024-03-18 23:45:00|19.11|17.51|19.07|17.47|19.13|17.53|19.06|17.46|0
1710805800000|2024-03-18 23:50:00|19.06|17.46|19|17.4|19.09|17.49|19|17.4|0
1710806100000|2024-03-18 23:55:00|19.02|17.42|19.02|17.42|19.04|17.44|19|17.4|0
1710806400000|2024-03-19 00:00:00|19|17.4|19.09|17.49|19.16|17.56|18.98|17.38|0
1710806700000|2024-03-19 00:05:00|19.07|17.47|19.15|17.55|19.16|17.56|19.06|17.46|0
1710807000000|2024-03-19 00:10:00|19.16|17.56|19.1|17.5|19.23|17.63|19.09|17.49|0
1710807300000|2024-03-19 00:15:00|19.05|17.55|19.05|17.55|19.05|17.55|19|17.5|0
1710807600000|2024-03-19 00:20:00|19.04|17.54|20.74|19.15|20.76|19.17|19.03|17.53|0
1710807900000|2024-03-19 00:25:00|20.76|19.17|20.82|19.22|20.84|19.24|20.76|19.17|0
1710808200000|2024-03-19 00:30:00|20.8|19.2|20.84|19.24|20.88|19.28|20.78|19.18|0
1710808500000|2024-03-19 00:35:00|20.83|19.23|20.78|19.18|20.84|19.24|20.78|19.18|0
1710808800000|2024-03-19 00:40:00|20.79|19.19|20.8|19.2|20.82|19.22|20.73|19.14|0
1710809100000|2024-03-19 00:45:00|20.82|19.22|20.94|19.33|21.06|19.44|20.82|19.22|0
1710809400000|2024-03-19 00:50:00|20.92|19.31|21|19.38|21.03|19.41|20.92|19.31|0
1710809700000|2024-03-19 00:55:00|20.98|19.36|21.01|19.4|21.02|19.4|20.96|19.34|0
1710810000000|2024-03-19 01:00:00|20.99|19.38|20.97|19.36|21.05|19.44|20.94|19.33|0
1710810300000|2024-03-19 01:05:00|20.95|19.34|20.91|19.3|20.97|19.36|20.9|19.29|0
1710810600000|2024-03-19 01:10:00|20.93|19.32|20.96|19.35|20.97|19.36|20.93|19.32|0
1710810900000|2024-03-19 01:15:00|20.95|19.34|20.97|19.36|21.06|19.44|20.95|19.34|0
1710811200000|2024-03-19 01:20:00|20.98|19.37|21.05|19.43|21.07|19.45|20.97|19.35|0
1710811500000|2024-03-19 01:25:00|21.04|19.42|21.13|19.5|21.15|19.52|21.01|19.39|0
1710811800000|2024-03-19 01:30:00|21.15|19.52|21.17|19.54|21.19|19.56|21.09|19.46|0
1710812100000|2024-03-19 01:35:00|21.18|19.55|21.08|19.46|21.23|19.59|21.06|19.44|0
1710812400000|2024-03-19 01:40:00|21.06|19.44|21.02|19.4|21.08|19.46|21.01|19.4|0
1710812700000|2024-03-19 01:45:00|21.03|19.41|21.04|19.42|21.08|19.46|21|19.39|0
1710813000000|2024-03-19 01:50:00|21.06|19.44|21|19.38|21.06|19.44|21|19.38|0
1710813300000|2024-03-19 01:55:00|21.02|19.4|20.96|19.34|21.07|19.45|20.96|19.34|0
1710813600000|2024-03-19 02:00:00|20.94|19.33|20.85|19.25|20.96|19.34|20.83|19.23|0
1710813900000|2024-03-19 02:05:00|20.87|19.27|20.81|19.21|20.87|19.27|20.81|19.21|0
1710814200000|2024-03-19 02:10:00|20.8|19.2|20.65|19.06|20.81|19.21|20.63|19.04|0
1710814500000|2024-03-19 02:15:00|20.66|19.07|20.67|19.08|20.73|19.14|20.65|19.06|0
1710814800000|2024-03-19 02:20:00|20.66|19.07|20.65|19.06|20.67|19.08|20.59|19.01|0
1710815100000|2024-03-19 02:25:00|20.67|19.08|20.69|19.1|20.73|19.13|20.66|19.07|0
1710815400000|2024-03-19 02:30:00|20.7|19.11|20.74|19.15|20.75|19.15|20.69|19.1|0
1710815700000|2024-03-19 02:35:00|20.72|19.13|20.77|19.18|20.78|19.18|20.72|19.13|0
1710816000000|2024-03-19 02:40:00|20.78|19.19|20.76|19.16|20.8|19.2|20.76|19.16|0
1710816300000|2024-03-19 02:45:00|20.77|19.17|20.76|19.16|20.78|19.18|20.71|19.12|0
1710816600000|2024-03-19 02:50:00|20.75|19.15|20.76|19.16|20.76|19.16|20.72|19.13|0
1710816900000|2024-03-19 02:55:00|20.75|19.15|20.76|19.16|20.78|19.18|20.73|19.13|0
1710817200000|2024-03-19 03:00:00|20.75|19.15|20.66|19.07|20.76|19.16|20.58|18.99|0
1710817500000|2024-03-19 03:05:00|20.65|19.06|20.58|18.99|20.68|19.09|20.56|18.97|0
1710817800000|2024-03-19 03:10:00|20.6|19.01|20.57|18.99|20.61|19.03|20.56|18.98|0
1710818100000|2024-03-19 03:15:00|20.55|18.97|20.61|19.03|20.61|19.03|20.55|18.97|0
1710818400000|2024-03-19 03:20:00|20.6|19.02|20.65|19.06|20.67|19.08|20.58|19|0
1710818700000|2024-03-19 03:25:00|20.63|19.04|20.65|19.06|20.69|19.1|20.61|19.02|0
1710819000000|2024-03-19 03:30:00|20.67|19.08|20.76|19.16|20.77|19.17|20.61|19.02|0
1710819300000|2024-03-19 03:35:00|20.8|19.2|20.59|19|20.81|19.21|20.59|19|0
1710819600000|2024-03-19 03:40:00|20.57|18.98|20.58|19|20.59|19|20.33|18.77|0
1710819900000|2024-03-19 03:45:00|20.6|19.02|20.94|19.33|21|19.39|20.6|19.02|0
1710820200000|2024-03-19 03:50:00|20.95|19.34|20.88|19.27|21.1|19.48|20.88|19.27|0
1710820500000|2024-03-19 03:55:00|20.86|19.26|20.74|19.14|20.88|19.27|20.73|19.14|0
1710820800000|2024-03-19 04:00:00|20.72|19.13|20.72|19.12|20.84|19.24|20.72|19.12|0
1710821100000|2024-03-19 04:05:00|20.7|19.11|20.54|18.96|20.72|19.12|20.52|18.94|0
1710821400000|2024-03-19 04:10:00|20.56|18.98|20.48|18.9|20.6|19.01|20.46|18.88|0
1710821700000|2024-03-19 04:15:00|20.42|18.85|20.51|18.94|20.53|18.96|20.42|18.85|0
1710822000000|2024-03-19 04:20:00|20.53|18.95|20.59|19.01|20.64|19.05|20.51|18.94|0
1710822300000|2024-03-19 04:25:00|20.57|18.99|20.63|19.04|20.63|19.04|20.55|18.97|0
1710822600000|2024-03-19 04:30:00|20.65|19.06|20.63|19.04|20.73|19.13|20.63|19.04|0
1710822900000|2024-03-19 04:35:00|20.65|19.06|20.65|19.06|20.69|19.1|20.63|19.04|0
1710823200000|2024-03-19 04:40:00|20.63|19.04|20.62|19.03|20.65|19.06|20.55|18.97|0
1710823500000|2024-03-19 04:45:00|20.61|19.02|20.62|19.04|20.66|19.07|20.61|19.02|0
1710823800000|2024-03-19 04:50:00|20.64|19.06|20.62|19.04|20.66|19.07|20.56|18.98|0
1710824100000|2024-03-19 04:55:00|20.6|19.02|20.54|18.96|20.6|19.02|20.54|18.96|0
1710824400000|2024-03-19 05:00:00|20.56|18.98|20.63|19.04|20.65|19.06|20.54|18.96|0
1710824700000|2024-03-19 05:05:00|20.62|19.03|20.68|19.09|20.76|19.16|20.62|19.03|0
1710825000000|2024-03-19 05:10:00|20.7|19.11|20.68|19.09|20.74|19.14|20.66|19.07|0
1710825300000|2024-03-19 05:15:00|20.67|19.08|20.65|19.07|20.68|19.09|20.64|19.05|0
1710825600000|2024-03-19 05:20:00|20.67|19.08|20.67|19.08|20.69|19.1|20.63|19.05|0
1710825900000|2024-03-19 05:25:00|20.66|19.07|20.69|19.1|20.69|19.1|20.61|19.03|0
1710826200000|2024-03-19 05:30:00|20.67|19.08|20.61|19.03|20.75|19.15|20.61|19.03|0
1710826500000|2024-03-19 05:35:00|20.63|19.04|20.63|19.04|20.67|19.08|20.59|19.01|0
1710826800000|2024-03-19 05:40:00|20.65|19.06|20.63|19.04|20.65|19.06|20.57|18.99|0
1710827100000|2024-03-19 05:45:00|20.62|19.03|20.61|19.02|20.63|19.04|20.55|18.97|0
1710827400000|2024-03-19 05:50:00|20.57|18.98|20.46|18.88|20.57|18.98|20.33|18.77|0
1710827700000|2024-03-19 05:55:00|20.45|18.87|20.39|18.82|20.47|18.89|20.37|18.8|0
1710828000000|2024-03-19 06:00:00|20.38|18.81|20.52|18.94|20.52|18.94|20.33|18.76|0
1710828300000|2024-03-19 06:05:00|20.54|18.96|20.7|19.11|20.74|19.14|20.54|18.96|0
1710828600000|2024-03-19 06:10:00|20.72|19.13|20.7|19.11|20.8|19.2|20.62|19.03|0
1710828900000|2024-03-19 06:15:00|20.72|19.12|20.68|19.09|20.74|19.14|20.66|19.07|0
1710829200000|2024-03-19 06:20:00|20.67|19.08|20.64|19.05|20.68|19.09|20.58|18.99|0
1710829500000|2024-03-19 06:25:00|20.65|19.06|20.75|19.16|20.8|19.2|20.61|19.03|0
1710829800000|2024-03-19 06:30:00|20.73|19.14|20.75|19.15|20.75|19.15|20.63|19.05|0
1710830100000|2024-03-19 06:35:00|20.77|19.17|20.74|19.14|20.77|19.17|20.69|19.1|0
1710830400000|2024-03-19 06:40:00|20.73|19.13|20.77|19.17|20.81|19.21|20.71|19.12|0
1710830700000|2024-03-19 06:45:00|20.73|19.13|20.73|19.13|20.77|19.17|20.71|19.11|0
1710831000000|2024-03-19 06:50:00|20.75|19.15|20.76|19.17|20.83|19.22|20.73|19.13|0
1710831300000|2024-03-19 06:55:00|20.77|19.18|20.72|19.13|20.8|19.2|20.72|19.13|0
1710831600000|2024-03-19 07:00:00|20.76|19.17|20.71|19.12|20.82|19.22|20.7|19.11|0
1710831900000|2024-03-19 07:05:00|20.72|19.13|20.6|19.02|20.74|19.15|20.5|18.93|0
1710832200000|2024-03-19 07:10:00|20.62|19.03|20.64|19.05|20.68|19.09|20.52|18.94|0
1710832500000|2024-03-19 07:15:00|20.66|19.07|20.7|19.11|20.74|19.14|20.62|19.03|0
1710832800000|2024-03-19 07:20:00|20.72|19.12|20.72|19.12|20.78|19.18|20.68|19.09|0
1710833100000|2024-03-19 07:25:00|20.73|19.13|20.59|19.01|20.76|19.16|20.59|19.01|0
1710833400000|2024-03-19 07:30:00|20.58|19|20.49|18.91|20.59|19.01|20.44|18.86|0
1710833700000|2024-03-19 07:35:00|20.47|18.9|20.63|19.04|20.67|19.08|20.47|18.9|0
1710834000000|2024-03-19 07:40:00|20.64|19.05|20.75|19.15|20.77|19.17|20.57|18.99|0
1710834300000|2024-03-19 07:45:00|20.77|19.17|20.81|19.21|20.85|19.24|20.71|19.12|0
1710834600000|2024-03-19 07:50:00|20.82|19.22|20.81|19.21|20.9|19.29|20.79|19.19|0
1710834900000|2024-03-19 07:55:00|20.83|19.22|20.76|19.17|20.89|19.28|20.76|19.17|0
1710835200000|2024-03-19 08:00:00|20.72|19.13|20.65|19.07|20.8|19.2|20.53|18.95|0
1710835500000|2024-03-19 08:05:00|20.66|19.06|20.9|19.29|21.04|19.42|20.63|19.05|0
1710835800000|2024-03-19 08:10:00|20.92|19.31|20.94|19.33|20.98|19.37|20.78|19.18|0
1710836100000|2024-03-19 08:15:00|20.96|19.35|21.04|19.42|21.1|19.48|20.92|19.31|0
1710836400000|2024-03-19 08:20:00|21.02|19.4|20.76|19.16|21.02|19.4|20.68|19.09|0
1710836700000|2024-03-19 08:25:00|20.74|19.14|20.62|19.03|20.84|19.23|20.62|19.03|0
1710837000000|2024-03-19 08:30:00|20.64|19.05|20.61|19.03|20.73|19.14|20.6|19.01|0
1710837300000|2024-03-19 08:35:00|20.63|19.05|20.57|18.99|20.65|19.06|20.52|18.94|0
1710837600000|2024-03-19 08:40:00|20.55|18.97|20.24|18.68|20.55|18.97|20.19|18.64|0
1710837900000|2024-03-19 08:45:00|20.22|18.66|20.12|18.57|20.32|18.75|20.12|18.57|0
1710838200000|2024-03-19 08:50:00|20.1|18.55|19.96|18.43|20.14|18.59|19.89|18.36|0
1710838500000|2024-03-19 08:55:00|19.95|18.42|20.35|18.79|20.37|18.8|19.95|18.42|0
1710838800000|2024-03-19 09:00:00|20.33|18.77|20.25|18.69|20.35|18.78|20.21|18.66|0
1710839100000|2024-03-19 09:05:00|20.26|18.7|20.64|19.06|20.78|19.19|20.26|18.7|0
1710839400000|2024-03-19 09:10:00|20.62|19.04|20.54|18.96|20.68|19.09|20.52|18.94|0
1710839700000|2024-03-19 09:15:00|20.55|18.97|20.72|19.13|20.74|19.14|20.54|18.96|0
1710840000000|2024-03-19 09:20:00|20.68|19.09|20.66|19.07|20.7|19.11|20.58|19|0
1710840300000|2024-03-19 09:25:00|20.64|19.05|20.69|19.1|20.76|19.16|20.62|19.03|0
1710840600000|2024-03-19 09:30:00|20.7|19.11|20.78|19.18|20.8|19.2|20.64|19.05|0
1710840900000|2024-03-19 09:35:00|20.76|19.16|20.79|19.19|20.98|19.36|20.76|19.16|0
1710841200000|2024-03-19 09:40:00|20.8|19.2|20.93|19.32|20.97|19.36|20.77|19.18|0
1710841500000|2024-03-19 09:45:00|20.95|19.34|21.09|19.47|21.13|19.51|20.91|19.3|0
1710841800000|2024-03-19 09:50:00|21.11|19.49|21.07|19.45|21.13|19.51|21.03|19.41|0
1710842100000|2024-03-19 09:55:00|21.09|19.47|20.78|19.18|21.23|19.6|20.32|18.76|0
1710842400000|2024-03-19 10:00:00|20.8|19.2|20.62|19.03|20.84|19.24|20.62|19.03|0
1710842700000|2024-03-19 10:05:00|20.6|19.01|20.58|18.99|20.66|19.07|20.44|18.87|0
1710843000000|2024-03-19 10:10:00|20.56|18.98|20.5|18.92|20.58|18.99|20.49|18.91|0
1710843300000|2024-03-19 10:15:00|20.52|18.94|20.51|18.94|20.57|18.99|20.47|18.9|0
1710843600000|2024-03-19 10:20:00|20.53|18.95|20.51|18.93|20.55|18.97|20.49|18.92|0
1710843900000|2024-03-19 10:25:00|20.53|18.95|20.5|18.92|20.57|18.99|20.49|18.91|0
1710844200000|2024-03-19 10:30:00|20.51|18.93|20.53|18.95|20.57|18.99|20.49|18.91|0
1710844500000|2024-03-19 10:35:00|20.51|18.93|20.51|18.93|20.55|18.97|20.41|18.84|0
1710844800000|2024-03-19 10:40:00|20.49|18.91|20.43|18.86|20.49|18.91|20.36|18.79|0
1710845100000|2024-03-19 10:45:00|20.42|18.85|20.5|18.93|20.5|18.93|20.37|18.8|0
1710845400000|2024-03-19 10:50:00|20.48|18.91|20.83|19.23|20.92|19.31|20.44|18.87|0
1710845700000|2024-03-19 10:55:00|20.82|19.22|20.76|19.16|20.86|19.26|20.71|19.12|0
1710846000000|2024-03-19 11:00:00|20.78|19.18|21.31|19.67|21.35|19.71|20.78|19.18|0
1710846300000|2024-03-19 11:05:00|21.33|19.69|21.14|19.52|21.35|19.71|21.08|19.46|0
1710846600000|2024-03-19 11:10:00|21.15|19.53|21.3|19.67|21.41|19.76|21.15|19.53|0
1710846900000|2024-03-19 11:15:00|21.37|19.72|21.41|19.76|21.51|19.85|21.32|19.68|0
1710847200000|2024-03-19 11:20:00|21.38|19.74|21.49|19.83|21.57|19.91|21.38|19.74|0
1710847500000|2024-03-19 11:25:00|21.51|19.85|21.42|19.77|21.53|19.87|21.38|19.74|0
1710847800000|2024-03-19 11:30:00|21.43|19.78|21.69|20.02|21.8|20.12|21.42|19.77|0
1710848100000|2024-03-19 11:35:00|21.71|20.04|21.69|20.02|21.84|20.16|21.59|19.93|0
1710848400000|2024-03-19 11:40:00|21.67|20|21.79|20.12|21.88|20.19|21.67|20|0
1710848700000|2024-03-19 11:45:00|21.77|20.1|21.69|20.02|21.81|20.14|21.69|20.02|0
1710849000000|2024-03-19 11:50:00|21.71|20.04|20.85|19.25|21.73|20.06|20.85|19.25|0
1710849300000|2024-03-19 11:55:00|20.83|19.23|20.73|19.14|20.83|19.23|20.69|19.1|0
1710849600000|2024-03-19 12:00:00|20.77|19.17|20.81|19.21|20.85|19.25|20.65|19.06|0
1710849900000|2024-03-19 12:05:00|20.83|19.23|21.12|19.49|21.16|19.53|20.75|19.15|0
1710850200000|2024-03-19 12:10:00|21.14|19.51|21.03|19.41|21.14|19.51|20.95|19.34|0
1710850500000|2024-03-19 12:15:00|21.05|19.43|20.86|19.25|21.05|19.43|20.81|19.21|0
1710850800000|2024-03-19 12:20:00|20.89|19.28|21.15|19.53|21.15|19.53|20.85|19.24|0
1710851100000|2024-03-19 12:25:00|21.16|19.54|21.24|19.61|21.32|19.68|21.15|19.52|0
1710851400000|2024-03-19 12:30:00|21.26|19.63|20.8|19.2|21.27|19.64|20.65|19.06|0
1710851700000|2024-03-19 12:35:00|20.78|19.18|20.62|19.03|20.78|19.18|20.62|19.03|0
1710852000000|2024-03-19 12:40:00|20.59|19|20.76|19.16|20.82|19.22|20.57|18.99|0
1710852300000|2024-03-19 12:45:00|20.78|19.18|20.49|18.92|20.78|19.18|20.49|18.92|0
1710852600000|2024-03-19 12:50:00|20.51|18.93|20.49|18.92|20.61|19.02|20.41|18.84|0
1710852900000|2024-03-19 12:55:00|20.51|18.94|20.29|18.73|20.53|18.95|20.27|18.71|0
1710853200000|2024-03-19 13:00:00|20.33|18.77|20.23|18.67|20.39|18.82|20.19|18.64|0
1710853500000|2024-03-19 13:05:00|20.25|18.69|20.47|18.89|20.47|18.89|20.24|18.68|0
1710853800000|2024-03-19 13:10:00|20.46|18.88|20.23|18.67|20.47|18.89|20.23|18.67|0
1710854100000|2024-03-19 13:15:00|20.24|18.68|20.11|18.56|20.27|18.71|20.03|18.49|0
1710854400000|2024-03-19 13:20:00|20.13|18.58|19.97|18.43|20.15|18.6|19.89|18.36|0
1710854700000|2024-03-19 13:25:00|19.99|18.45|19.71|18.2|20.01|18.47|19.7|18.18|0
1710855000000|2024-03-19 13:30:00|19.75|18.23|19.65|18.13|20.38|18.81|19.65|18.13|0
1710855300000|2024-03-19 13:35:00|19.77|18.25|19.67|18.16|19.99|18.45|19.6|18.09|0
1710855600000|2024-03-19 13:40:00|19.69|18.18|19.73|18.21|19.85|18.32|19.56|18.05|0
1710855900000|2024-03-19 13:45:00|19.67|18.16|19.57|18.07|19.75|18.23|19.48|17.98|0
1710856200000|2024-03-19 13:50:00|19.59|18.09|19.53|18.03|19.75|18.23|19.37|17.87|0
1710856500000|2024-03-19 13:55:00|19.57|18.07|19.44|17.94|19.65|18.14|19.29|17.79|0
1710856800000|2024-03-19 14:00:00|19.46|17.96|18.92|17.42|19.49|17.99|18.83|17.33|0
1710857100000|2024-03-19 14:05:00|18.94|17.44|19.01|17.51|19.05|17.55|18.78|17.28|0
1710857400000|2024-03-19 14:10:00|19.02|17.52|19.01|17.51|19.14|17.64|18.87|17.37|0
1710857700000|2024-03-19 14:15:00|18.99|17.49|19.28|17.78|19.32|17.82|18.99|17.49|0
1710858000000|2024-03-19 14:20:00|19.3|17.8|19.17|17.67|19.41|17.91|19.17|17.67|0
1710858300000|2024-03-19 14:25:00|19.19|17.69|19.25|17.75|19.36|17.86|18.9|17.4|0
1710858600000|2024-03-19 14:30:00|19.21|17.71|19.02|17.52|19.3|17.8|18.97|17.47|0
1710858900000|2024-03-19 14:35:00|19|17.5|18.71|17.21|19.06|17.56|18.7|17.2|0
1710859200000|2024-03-19 14:40:00|18.73|17.23|18.42|16.92|18.77|17.27|18.37|16.87|0
1710859500000|2024-03-19 14:45:00|18.41|16.91|18.33|16.83|18.49|16.99|18.33|16.83|0
1710859800000|2024-03-19 14:50:00|18.32|16.82|18.37|16.87|18.48|16.98|18.3|16.8|0
1710860100000|2024-03-19 14:55:00|18.35|16.85|18.49|16.99|18.49|16.99|18.21|16.71|0
1710860400000|2024-03-19 15:00:00|18.47|16.97|18.31|16.81|18.53|17.03|18.31|16.81|0
1710860700000|2024-03-19 15:05:00|18.29|16.79|18.28|16.78|18.36|16.86|18.19|16.69|0
1710861000000|2024-03-19 15:10:00|18.29|16.79|18.24|16.74|18.35|16.85|18.19|16.69|0
1710861300000|2024-03-19 15:15:00|18.26|16.76|18.31|16.81|18.34|16.84|18.19|16.69|0
1710861600000|2024-03-19 15:20:00|18.29|16.79|18.4|16.9|18.45|16.95|18.29|16.79|0
1710861900000|2024-03-19 15:25:00|18.38|16.88|18.15|16.65|18.43|16.93|18.09|16.59|0
1710862200000|2024-03-19 15:30:00|18.13|16.63|17.85|16.35|18.13|16.63|17.76|16.26|0
1710862500000|2024-03-19 15:35:00|17.83|16.33|18.23|16.73|18.52|17.02|17.64|16.14|0
1710862800000|2024-03-19 15:40:00|18.25|16.75|18.25|16.75|18.27|16.77|18.11|16.61|0
1710863100000|2024-03-19 15:45:00|18.23|16.73|18.16|16.66|18.34|16.84|18.14|16.64|0
1710863400000|2024-03-19 15:50:00|18.14|16.64|18.33|16.83|18.35|16.85|18.14|16.64|0
1710863700000|2024-03-19 15:55:00|18.32|16.82|18.14|16.64|18.35|16.85|18.14|16.64|0
1710864000000|2024-03-19 16:00:00|18.16|16.66|18.12|16.62|18.25|16.75|18.09|16.59|0
1710864300000|2024-03-19 16:05:00|18.1|16.6|18.17|16.67|18.19|16.69|17.98|16.48|0
1710864600000|2024-03-19 16:10:00|18.19|16.69|18.22|16.72|18.26|16.76|18.1|16.6|0
1710864900000|2024-03-19 16:15:00|18.24|16.74|17.79|16.29|18.26|16.76|17.75|16.25|0
1710865200000|2024-03-19 16:20:00|17.77|16.27|17.52|16.02|17.77|16.27|17.5|16|0
1710865500000|2024-03-19 16:25:00|17.5|16|17.56|16.06|17.67|16.17|17.5|16|0
1710865800000|2024-03-19 16:30:00|17.53|16.03|17.82|16.32|17.85|16.35|17.29|15.79|0
1710866100000|2024-03-19 16:35:00|17.83|16.33|17.7|16.2|17.85|16.35|17.68|16.18|0
1710866400000|2024-03-19 16:40:00|17.69|16.19|17.41|15.91|17.76|16.26|17.41|15.91|0
1710866700000|2024-03-19 16:45:00|17.36|15.86|17.46|15.96|17.51|16.01|17.31|15.81|0
1710867000000|2024-03-19 16:50:00|17.44|15.94|17.36|15.86|17.44|15.94|17.27|15.77|0
1710867300000|2024-03-19 16:55:00|17.34|15.84|17.57|16.07|17.61|16.11|17.32|15.82|0
1710867600000|2024-03-19 17:00:00|17.55|16.05|17.42|15.92|17.55|16.05|17.06|15.56|0
1710867900000|2024-03-19 17:05:00|17.44|15.94|17.65|16.15|17.74|16.24|17.43|15.93|0
1710868200000|2024-03-19 17:10:00|17.64|16.14|17.64|16.14|17.64|16.14|17.47|15.97|0
1710868500000|2024-03-19 17:15:00|17.62|16.12|17.65|16.15|17.75|16.25|17.55|16.05|0
1710868800000|2024-03-19 17:20:00|17.63|16.13|17.6|16.1|17.7|16.2|17.57|16.07|0
1710869100000|2024-03-19 17:25:00|17.58|16.08|17.43|15.93|17.62|16.12|17.41|15.91|0
1710869400000|2024-03-19 17:30:00|17.41|15.91|17.36|15.86|17.41|15.91|17.21|15.71|0
1710869700000|2024-03-19 17:35:00|17.34|15.84|17.31|15.81|17.46|15.96|17.28|15.78|0
1710870000000|2024-03-19 17:40:00|17.3|15.8|17.29|15.79|17.39|15.89|17.24|15.74|0
1710870300000|2024-03-19 17:45:00|17.28|15.78|17.27|15.77|17.33|15.83|17.16|15.66|0
1710870600000|2024-03-19 17:50:00|17.26|15.76|17.47|15.97|17.52|16.02|17.22|15.72|0
1710870900000|2024-03-19 17:55:00|17.46|15.96|17.34|15.84|17.51|16.01|17.32|15.82|0
1710871200000|2024-03-19 18:00:00|17.36|15.86|17.49|15.99|17.59|16.09|17.35|15.85|0
1710871500000|2024-03-19 18:05:00|17.5|16|17.57|16.07|17.62|16.12|17.42|15.92|0
1710871800000|2024-03-19 18:10:00|17.55|16.05|17.45|15.95|17.67|16.17|17.37|15.87|0
1710872100000|2024-03-19 18:15:00|17.47|15.97|17.38|15.88|17.48|15.98|17.23|15.73|0
1710872400000|2024-03-19 18:20:00|17.4|15.9|17.43|15.93|17.52|16.02|17.3|15.8|0
1710872700000|2024-03-19 18:25:00|17.42|15.92|17.33|15.83|17.48|15.98|17.3|15.8|0
1710873000000|2024-03-19 18:30:00|17.35|15.85|17.25|15.75|17.35|15.85|17.11|15.61|0
1710873300000|2024-03-19 18:35:00|17.23|15.73|17.21|15.71|17.28|15.78|17.15|15.65|0
1710873600000|2024-03-19 18:40:00|17.2|15.7|17.18|15.68|17.24|15.74|17.11|15.61|0
1710873900000|2024-03-19 18:45:00|17.16|15.66|17.14|15.64|17.23|15.73|17.13|15.63|0
1710874200000|2024-03-19 18:50:00|17.16|15.66|17.32|15.82|17.32|15.82|17.11|15.61|0
1710874500000|2024-03-19 18:55:00|17.31|15.81|17.64|16.14|17.66|16.16|17.29|15.79|0
1710874800000|2024-03-19 19:00:00|17.66|16.16|17.64|16.14|17.67|16.17|17.52|16.02|0
1710875100000|2024-03-19 19:05:00|17.62|16.12|17.81|16.31|17.83|16.33|17.62|16.12|0
1710875400000|2024-03-19 19:10:00|17.79|16.29|17.87|16.37|17.94|16.44|17.69|16.19|0
1710875700000|2024-03-19 19:15:00|17.86|16.36|17.75|16.25|18.08|16.58|17.74|16.24|0
1710876000000|2024-03-19 19:20:00|17.77|16.27|17.89|16.39|17.92|16.42|17.7|16.2|0
1710876300000|2024-03-19 19:25:00|17.91|16.41|17.85|16.35|17.97|16.47|17.82|16.32|0
1710876600000|2024-03-19 19:30:00|17.89|16.39|17.83|16.33|17.94|16.44|17.67|16.17|0
1710876900000|2024-03-19 19:35:00|17.82|16.32|17.15|15.65|17.82|16.32|17.15|15.65|0
1710877200000|2024-03-19 19:40:00|17.17|15.67|17.17|15.67|17.25|15.75|17.14|15.64|0
1710877500000|2024-03-19 19:45:00|17.15|15.65|16.84|15.34|17.17|15.67|16.79|15.29|0
1710877800000|2024-03-19 19:50:00|16.86|15.36|16.92|15.42|17.14|15.64|16.69|15.19|0
1710878100000|2024-03-19 19:55:00|16.93|15.43|17|15.5|17.14|15.64|16.82|15.32|0
1710878400000|2024-03-19 20:00:00|16.95|15.45|16.88|15.38|17.01|15.51|16.85|15.35|0
1710878700000|2024-03-19 20:05:00|16.9|15.4|17.01|15.51|17.04|15.54|16.9|15.4|0
1710879000000|2024-03-19 20:10:00|17.03|15.53|17.07|15.57|17.09|15.59|16.99|15.49|0
1710879300000|2024-03-19 20:15:00|17.09|15.49|16.8|15.2|17.19|15.59|16.72|15.12|0
1710879600000|2024-03-19 20:20:00|16.79|15.19|16.79|15.19|16.83|15.23|16.79|15.19|0
1710879900000|2024-03-19 20:25:00|16.78|15.18|16.78|15.18|16.8|15.2|16.75|15.15|0
1710880200000|2024-03-19 20:30:00|16.77|15.17|16.75|15.15|16.8|15.2|16.75|15.15|0
1710880500000|2024-03-19 20:35:00|16.73|15.13|16.7|15.1|16.77|15.17|16.7|15.1|0
1710880800000|2024-03-19 20:40:00|16.69|15.09|16.65|15.05|16.7|15.1|16.62|15.02|0
1710881100000|2024-03-19 20:45:00|16.67|15.07|16.71|15.11|16.73|15.13|16.67|15.07|0
1710881400000|2024-03-19 20:50:00|16.7|15.1|16.7|15.1|16.76|15.16|16.7|15.1|0
1710881700000|2024-03-19 20:55:00|16.71|15.11|16.83|15.23|16.83|15.23|16.71|15.11|0
1710882000000|2024-03-19 21:00:00|16.85|15.25|16.85|15.25|16.88|15.28|16.82|15.22|0
1710882300000|2024-03-19 21:05:00|16.84|15.24|16.84|15.24|16.86|15.26|16.83|15.23|0
1710882600000|2024-03-19 21:10:00|16.82|15.22|16.83|15.23|16.84|15.24|16.82|15.22|0
1710882900000|2024-03-19 21:15:00|16.84|15.24|16.84|15.24|16.84|15.24|16.83|15.23|0
1710883200000|2024-03-19 21:20:00|16.85|15.25|16.85|15.25|16.85|15.25|16.83|15.23|0
1710883800000|2024-03-19 21:30:00|16.84|15.24|16.82|15.22|16.84|15.24|16.82|15.22|0
1710884100000|2024-03-19 21:35:00|16.81|15.21|16.8|15.2|16.81|15.21|16.79|15.19|0
1710884400000|2024-03-19 21:40:00|16.79|15.19|16.79|15.19|16.8|15.2|16.79|15.19|0
1710884700000|2024-03-19 21:45:00|16.8|15.2|16.8|15.2|16.8|15.2|16.78|15.18|0
1710885000000|2024-03-19 21:50:00|16.81|15.21|16.81|15.21|16.81|15.21|16.8|15.2|0
1710885300000|2024-03-19 21:55:00|16.8|15.2|16.79|15.19|16.8|15.2|16.79|15.19|0
1710885600000|2024-03-19 22:00:00|16.85|15.25|16.82|15.22|16.85|15.25|16.76|15.16|0
1710885900000|2024-03-19 22:05:00|16.81|15.21|16.84|15.24|16.86|15.26|16.81|15.21|0
1710886200000|2024-03-19 22:10:00|16.82|15.22|16.82|15.22|16.83|15.23|16.81|15.21|0
1710886500000|2024-03-19 22:15:00|16.81|15.21|16.85|15.25|16.85|15.25|16.81|15.21|0
1710886800000|2024-03-19 22:20:00|16.84|15.24|16.82|15.22|16.84|15.24|16.82|15.22|0
1710887100000|2024-03-19 22:25:00|16.83|15.23|16.78|15.18|16.84|15.24|16.77|15.17|0
1710887400000|2024-03-19 22:30:00|16.79|15.19|16.83|15.23|16.87|15.27|16.78|15.18|0
1710887700000|2024-03-19 22:35:00|16.85|15.25|16.83|15.23|16.85|15.25|16.82|15.22|0
1710888000000|2024-03-19 22:40:00|16.82|15.22|16.83|15.23|16.85|15.25|16.82|15.22|0
1710888300000|2024-03-19 22:45:00|16.82|15.22|16.81|15.21|16.82|15.22|16.8|15.2|0
1710888600000|2024-03-19 22:50:00|16.83|15.23|16.81|15.21|16.83|15.23|16.8|15.2|0
1710888900000|2024-03-19 22:55:00|16.8|15.2|16.78|15.18|16.81|15.21|16.73|15.13|0
1710889200000|2024-03-19 23:00:00|16.76|15.16|16.73|15.13|16.76|15.16|16.73|15.13|0
1710889500000|2024-03-19 23:05:00|16.71|15.11|16.78|15.18|16.78|15.18|16.71|15.11|0
1710889800000|2024-03-19 23:10:00|16.77|15.17|16.84|15.24|16.84|15.24|16.76|15.16|0
1710890100000|2024-03-19 23:15:00|16.82|15.22|16.77|15.17|16.84|15.24|16.77|15.17|0
1710890400000|2024-03-19 23:20:00|16.76|15.16|16.77|15.17|16.79|15.19|16.74|15.14|0
1710890700000|2024-03-19 23:25:00|16.76|15.16|16.74|15.14|16.76|15.16|16.71|15.11|0
1710891000000|2024-03-19 23:30:00|16.73|15.13|16.77|15.17|16.79|15.19|16.72|15.12|0
1710891300000|2024-03-19 23:35:00|16.76|15.16|16.77|15.17|16.78|15.18|16.75|15.15|0
1710891600000|2024-03-19 23:40:00|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1710891900000|2024-03-19 23:45:00|16.76|15.16|16.77|15.17|16.8|15.2|16.75|15.15|0
1710892200000|2024-03-19 23:50:00|16.78|15.18|16.78|15.18|16.81|15.21|16.76|15.16|0
1710892500000|2024-03-19 23:55:00|16.8|15.2|16.84|15.24|16.84|15.24|16.79|15.19|0
1710892800000|2024-03-20 00:00:00|16.86|15.26|16.89|15.29|16.92|15.32|16.84|15.24|0
1710893100000|2024-03-20 00:05:00|16.9|15.3|16.92|15.32|16.92|15.32|16.87|15.27|0
1710893400000|2024-03-20 00:10:00|16.91|15.31|16.86|15.26|16.94|15.34|16.86|15.26|0
1710893700000|2024-03-20 00:15:00|16.81|15.31|16.85|15.35|16.85|15.35|16.81|15.31|0
1710894000000|2024-03-20 00:20:00|16.84|15.34|16.89|15.39|16.92|15.42|16.82|15.32|0
1710894300000|2024-03-20 00:25:00|16.9|15.4|17.88|16.38|17.91|16.41|16.9|15.4|0
1710894600000|2024-03-20 00:30:00|17.86|16.36|17.88|16.38|17.88|16.38|17.86|16.36|0
1710894900000|2024-03-20 00:35:00|17.89|16.39|17.84|16.34|17.89|16.39|17.84|16.34|0
1710895200000|2024-03-20 00:40:00|17.83|16.33|17.84|16.34|17.86|16.36|17.82|16.32|0
1710895500000|2024-03-20 00:45:00|17.85|16.35|17.87|16.37|17.87|16.37|17.84|16.34|0
1710895800000|2024-03-20 00:50:00|17.89|16.39|17.92|16.42|17.92|16.42|17.87|16.37|0
1710896100000|2024-03-20 00:55:00|17.91|16.41|17.92|16.42|17.92|16.42|17.89|16.39|0
1710896400000|2024-03-20 01:00:00|17.9|16.4|17.89|16.39|17.92|16.42|17.89|16.39|0
1710896700000|2024-03-20 01:05:00|17.87|16.37|17.9|16.4|17.9|16.4|17.87|16.37|0
1710897000000|2024-03-20 01:10:00|17.92|16.42|17.95|16.45|17.97|16.47|17.9|16.4|0
1710897300000|2024-03-20 01:15:00|17.97|16.47|17.95|16.45|17.99|16.49|17.92|16.42|0
1710897600000|2024-03-20 01:20:00|17.93|16.43|17.93|16.43|17.95|16.45|17.9|16.4|0
1710897900000|2024-03-20 01:25:00|17.95|16.45|17.93|16.43|17.97|16.47|17.91|16.41|0
1710898200000|2024-03-20 01:30:00|17.91|16.41|18.01|16.51|18.01|16.51|17.91|16.41|0
1710898500000|2024-03-20 01:35:00|18|16.5|18.01|16.51|18.03|16.53|17.98|16.48|0
1710898800000|2024-03-20 01:40:00|18|16.5|18.03|16.53|18.05|16.55|18|16.5|0
1710899100000|2024-03-20 01:45:00|18.05|16.55|18.04|16.54|18.15|16.65|18.04|16.54|0
1710899400000|2024-03-20 01:50:00|18.03|16.53|18.01|16.51|18.06|16.56|18.01|16.51|0
1710899700000|2024-03-20 01:55:00|17.99|16.49|18.04|16.54|18.06|16.56|17.99|16.49|0
1710900000000|2024-03-20 02:00:00|18.06|16.56|18.02|16.52|18.09|16.59|18.02|16.52|0
1710900300000|2024-03-20 02:05:00|18.04|16.54|17.99|16.49|18.04|16.54|17.99|16.49|0
1710900600000|2024-03-20 02:10:00|18.01|16.51|17.99|16.49|18.01|16.51|17.95|16.45|0
1710900900000|2024-03-20 02:15:00|17.98|16.48|17.93|16.43|17.99|16.49|17.93|16.43|0
1710901200000|2024-03-20 02:20:00|17.94|16.44|17.97|16.47|17.99|16.49|17.94|16.44|0
1710901500000|2024-03-20 02:25:00|17.98|16.48|17.98|16.48|18.02|16.52|17.97|16.47|0
1710901800000|2024-03-20 02:30:00|17.99|16.49|18.03|16.53|18.04|16.54|17.99|16.49|0
1710902100000|2024-03-20 02:35:00|18.02|16.52|17.98|16.48|18.02|16.52|17.98|16.48|0
1710902400000|2024-03-20 02:40:00|17.99|16.49|17.98|16.48|18|16.5|17.96|16.46|0
1710902700000|2024-03-20 02:45:00|17.99|16.49|18.01|16.51|18.01|16.51|17.98|16.48|0
1710903000000|2024-03-20 02:50:00|18.03|16.53|17.98|16.48|18.03|16.53|17.98|16.48|0
1710903300000|2024-03-20 02:55:00|17.96|16.46|17.91|16.41|17.98|16.48|17.91|16.41|0
1710903600000|2024-03-20 03:00:00|17.92|16.42|17.94|16.44|17.96|16.46|17.92|16.42|0
1710903900000|2024-03-20 03:05:00|17.96|16.46|17.94|16.44|17.97|16.47|17.94|16.44|0
1710904200000|2024-03-20 03:10:00|17.95|16.45|17.95|16.45|17.95|16.45|17.92|16.42|0
1710904500000|2024-03-20 03:15:00|17.97|16.47|17.95|16.45|17.99|16.49|17.95|16.45|0
1710904800000|2024-03-20 03:20:00|17.94|16.44|17.9|16.4|17.95|16.45|17.88|16.38|0
1710905100000|2024-03-20 03:25:00|17.92|16.42|17.9|16.4|17.92|16.42|17.88|16.38|0
1710905400000|2024-03-20 03:30:00|17.89|16.39|17.88|16.38|17.92|16.42|17.88|16.38|0
1710905700000|2024-03-20 03:35:00|17.89|16.39|18.02|16.52|18.03|16.53|17.89|16.39|0
1710906000000|2024-03-20 03:40:00|18.01|16.51|18.03|16.53|18.03|16.53|18.01|16.51|0
1710906300000|2024-03-20 03:45:00|18.02|16.52|18|16.5|18.03|16.53|18|16.5|0
1710906600000|2024-03-20 03:50:00|17.98|16.48|17.98|16.48|18|16.5|17.98|16.48|0
1710906900000|2024-03-20 03:55:00|18|16.5|17.98|16.48|18.01|16.51|17.98|16.48|0
1710907200000|2024-03-20 04:00:00|17.99|16.49|18.03|16.53|18.05|16.55|17.99|16.49|0
1710907500000|2024-03-20 04:05:00|18.04|16.54|18.04|16.54|18.06|16.56|18.03|16.53|0
1710907800000|2024-03-20 04:10:00|18.03|16.53|18.02|16.52|18.04|16.54|18.02|16.52|0
1710908100000|2024-03-20 04:15:00|18.01|16.51|18|16.5|18.01|16.51|17.99|16.49|0
1710908400000|2024-03-20 04:20:00|17.99|16.49|18.01|16.51|18.01|16.51|17.99|16.49|0
1710908700000|2024-03-20 04:25:00|17.99|16.49|17.97|16.47|18|16.5|17.97|16.47|0
1710909000000|2024-03-20 04:30:00|17.98|16.48|17.92|16.42|17.99|16.49|17.92|16.42|0
1710909300000|2024-03-20 04:35:00|17.9|16.4|17.93|16.43|17.93|16.43|17.9|16.4|0
1710909600000|2024-03-20 04:40:00|17.92|16.42|17.95|16.45|17.95|16.45|17.92|16.42|0
1710909900000|2024-03-20 04:45:00|17.96|16.46|18|16.5|18|16.5|17.96|16.46|0
1710910200000|2024-03-20 04:50:00|18.01|16.51|18.01|16.51|18.03|16.53|17.98|16.48|0
1710910500000|2024-03-20 04:55:00|18.02|16.52|18.08|16.58|18.08|16.58|18.01|16.51|0
1710910800000|2024-03-20 05:00:00|18.1|16.6|18.08|16.58|18.11|16.61|18.06|16.56|0
1710911100000|2024-03-20 05:05:00|18.06|16.56|18.04|16.54|18.06|16.56|18.02|16.52|0
1710911400000|2024-03-20 05:10:00|18.06|16.56|18.04|16.54|18.08|16.58|18.04|16.54|0
1710911700000|2024-03-20 05:15:00|18.06|16.56|18.04|16.54|18.06|16.56|18.04|16.54|0
1710912000000|2024-03-20 05:20:00|18.02|16.52|18.04|16.54|18.04|16.54|18.02|16.52|0
1710912300000|2024-03-20 05:25:00|18.02|16.52|18.02|16.52|18.06|16.56|18.02|16.52|0
1710912600000|2024-03-20 05:30:00|18.04|16.54|18.02|16.52|18.04|16.54|18.02|16.52|0
1710912900000|2024-03-20 05:35:00|18.04|16.54|17.93|16.43|18.04|16.54|17.93|16.43|0
1710913200000|2024-03-20 05:40:00|17.95|16.45|17.92|16.42|17.98|16.48|17.92|16.42|0
1710913500000|2024-03-20 05:45:00|17.9|16.4|17.93|16.43|17.95|16.45|17.9|16.4|0
1710913800000|2024-03-20 05:50:00|17.95|16.45|17.96|16.46|17.96|16.46|17.93|16.43|0
1710914100000|2024-03-20 05:55:00|17.95|16.45|17.96|16.46|17.96|16.46|17.95|16.45|0
1710914400000|2024-03-20 06:00:00|17.95|16.45|18|16.5|18|16.5|17.95|16.45|0
1710914700000|2024-03-20 06:05:00|17.98|16.48|18.01|16.51|18.03|16.53|17.96|16.46|0
1710915000000|2024-03-20 06:10:00|18.03|16.53|17.92|16.42|18.03|16.53|17.92|16.42|0
1710915300000|2024-03-20 06:15:00|17.91|16.41|17.94|16.44|17.94|16.44|17.91|16.41|0
1710915600000|2024-03-20 06:20:00|17.95|16.45|17.9|16.4|17.95|16.45|17.85|16.35|0
1710915900000|2024-03-20 06:25:00|17.92|16.42|17.97|16.47|17.99|16.49|17.89|16.39|0
1710916200000|2024-03-20 06:30:00|17.99|16.49|17.99|16.49|18.02|16.52|17.99|16.49|0
1710916500000|2024-03-20 06:35:00|17.97|16.47|17.97|16.47|18.02|16.52|17.97|16.47|0
1710916800000|2024-03-20 06:40:00|17.99|16.49|17.98|16.48|17.99|16.49|17.97|16.47|0
1710917100000|2024-03-20 06:45:00|17.97|16.47|17.97|16.47|17.97|16.47|17.95|16.45|0
1710917400000|2024-03-20 06:50:00|17.96|16.46|17.95|16.45|17.97|16.47|17.91|16.41|0
1710917700000|2024-03-20 06:55:00|17.91|16.41|17.91|16.41|17.96|16.46|17.91|16.41|0
1710918000000|2024-03-20 07:00:00|17.9|16.4|17.83|16.33|17.93|16.43|17.78|16.28|0
1710918300000|2024-03-20 07:05:00|17.81|16.31|17.72|16.22|17.83|16.33|17.69|16.19|0
1710918600000|2024-03-20 07:10:00|17.71|16.21|17.69|16.19|17.72|16.22|17.61|16.11|0
1710918900000|2024-03-20 07:15:00|17.67|16.17|17.72|16.22|17.73|16.23|17.67|16.17|0
1710919200000|2024-03-20 07:20:00|17.71|16.21|17.69|16.19|17.72|16.22|17.64|16.14|0
1710919500000|2024-03-20 07:25:00|17.68|16.18|17.65|16.15|17.69|16.19|17.65|16.15|0
1710919800000|2024-03-20 07:30:00|17.67|16.17|17.64|16.14|17.67|16.17|17.6|16.1|0
1710920100000|2024-03-20 07:35:00|17.63|16.13|17.72|16.22|17.72|16.22|17.63|16.13|0
1710920400000|2024-03-20 07:40:00|17.73|16.23|17.68|16.18|17.75|16.25|17.68|16.18|0
1710920700000|2024-03-20 07:45:00|17.69|16.19|17.71|16.21|17.73|16.23|17.66|16.16|0
1710921000000|2024-03-20 07:50:00|17.7|16.2|17.47|15.97|17.71|16.21|17.42|15.92|0
1710921300000|2024-03-20 07:55:00|17.45|15.95|17.54|16.04|17.55|16.05|17.45|15.95|0
1710921600000|2024-03-20 08:00:00|17.55|16.05|17.58|16.08|17.69|16.19|17.5|16|0
1710921900000|2024-03-20 08:05:00|17.59|16.09|17.63|16.13|17.63|16.13|17.53|16.03|0
1710922200000|2024-03-20 08:10:00|17.62|16.12|17.48|15.98|17.63|16.13|17.48|15.98|0
1710922500000|2024-03-20 08:15:00|17.5|16|17.61|16.11|17.61|16.11|17.42|15.92|0
1710922800000|2024-03-20 08:20:00|17.6|16.1|17.6|16.1|17.63|16.13|17.55|16.05|0
1710923100000|2024-03-20 08:25:00|17.61|16.11|17.61|16.11|17.66|16.16|17.58|16.08|0
1710923400000|2024-03-20 08:30:00|17.63|16.13|17.51|16.01|17.63|16.13|17.51|16.01|0
1710923700000|2024-03-20 08:35:00|17.53|16.03|17.69|16.19|17.71|16.21|17.53|16.03|0
1710924000000|2024-03-20 08:40:00|17.71|16.21|17.71|16.21|17.78|16.28|17.69|16.19|0
1710924300000|2024-03-20 08:45:00|17.72|16.22|17.76|16.26|17.77|16.27|17.69|16.19|0
1710924600000|2024-03-20 08:50:00|17.72|16.22|17.71|16.21|17.83|16.33|17.69|16.19|0
1710924900000|2024-03-20 08:55:00|17.69|16.19|17.64|16.14|17.71|16.21|17.55|16.05|0
1710925200000|2024-03-20 09:00:00|17.65|16.15|17.75|16.25|17.81|16.31|17.6|16.1|0
1710925500000|2024-03-20 09:05:00|17.77|16.27|17.77|16.27|17.8|16.3|17.72|16.22|0
1710925800000|2024-03-20 09:10:00|17.76|16.26|17.65|16.15|17.79|16.29|17.65|16.15|0
1710926100000|2024-03-20 09:15:00|17.62|16.12|17.57|16.07|17.67|16.17|17.57|16.07|0
1710926400000|2024-03-20 09:20:00|17.58|16.08|17.57|16.07|17.6|16.1|17.53|16.03|0
1710926700000|2024-03-20 09:25:00|17.58|16.08|17.55|16.05|17.59|16.09|17.52|16.02|0
1710927000000|2024-03-20 09:30:00|17.53|16.03|17.49|15.99|17.58|16.08|17.49|15.99|0
1710927300000|2024-03-20 09:35:00|17.51|16.01|17.53|16.03|17.54|16.04|17.46|15.96|0
1710927600000|2024-03-20 09:40:00|17.51|16.01|17.61|16.11|17.61|16.11|17.49|15.99|0
1710927900000|2024-03-20 09:45:00|17.59|16.09|17.61|16.11|17.63|16.13|17.56|16.06|0
1710928200000|2024-03-20 09:50:00|17.6|16.1|17.62|16.12|17.69|16.19|17.6|16.1|0
1710928500000|2024-03-20 09:55:00|17.61|16.11|17.49|15.99|17.64|16.14|17.49|15.99|0
1710928800000|2024-03-20 10:00:00|17.5|16|17.55|16.05|17.59|16.09|17.49|15.99|0
1710929100000|2024-03-20 10:05:00|17.54|16.04|17.52|16.02|17.55|16.05|17.5|16|0
1710929400000|2024-03-20 10:10:00|17.51|16.01|17.43|15.93|17.51|16.01|17.43|15.93|0
1710929700000|2024-03-20 10:15:00|17.45|15.95|17.45|15.95|17.5|16|17.43|15.93|0
1710930000000|2024-03-20 10:20:00|17.43|15.93|17.51|16.01|17.51|16.01|17.42|15.92|0
1710930300000|2024-03-20 10:25:00|17.53|16.03|17.53|16.03|17.58|16.08|17.5|16|0
1710930600000|2024-03-20 10:30:00|17.55|16.05|17.4|15.9|17.55|16.05|17.33|15.83|0
1710930900000|2024-03-20 10:35:00|17.39|15.89|17.41|15.91|17.46|15.96|17.33|15.83|0
1710931200000|2024-03-20 10:40:00|17.39|15.89|17.38|15.88|17.4|15.9|17.34|15.84|0
1710931500000|2024-03-20 10:45:00|17.36|15.86|17.42|15.92|17.44|15.94|17.36|15.86|0
1710931800000|2024-03-20 10:50:00|17.41|15.91|17.39|15.89|17.42|15.92|17.38|15.88|0
1710932100000|2024-03-20 10:55:00|17.38|15.88|17.32|15.82|17.38|15.88|17.31|15.81|0
1710932400000|2024-03-20 11:00:00|17.34|15.84|17.24|15.74|17.37|15.87|17.21|15.71|0
1710932700000|2024-03-20 11:05:00|17.22|15.72|17.14|15.64|17.26|15.76|17.14|15.64|0
1710933000000|2024-03-20 11:10:00|17.16|15.66|17.09|15.59|17.19|15.69|17.07|15.57|0
1710933300000|2024-03-20 11:15:00|17.08|15.58|17.07|15.57|17.12|15.62|17.06|15.56|0
1710933600000|2024-03-20 11:20:00|17.06|15.56|17.18|15.68|17.18|15.68|17.05|15.55|0
1710933900000|2024-03-20 11:25:00|17.17|15.67|17.07|15.57|17.17|15.67|17.05|15.55|0
1710934200000|2024-03-20 11:30:00|17.08|15.58|17.08|15.58|17.13|15.63|17.07|15.57|0
1710934500000|2024-03-20 11:35:00|17.07|15.57|17.02|15.52|17.12|15.62|16.97|15.47|0
1710934800000|2024-03-20 11:40:00|17.03|15.53|17|15.5|17.07|15.57|16.97|15.47|0
1710935100000|2024-03-20 11:45:00|17.02|15.52|16.97|15.47|17.02|15.52|16.95|15.45|0
1710935400000|2024-03-20 11:50:00|16.95|15.45|17|15.5|17.01|15.51|16.95|15.45|0
1710935700000|2024-03-20 11:55:00|17.01|15.51|17.03|15.53|17.04|15.54|17.01|15.51|0
1710936000000|2024-03-20 12:00:00|17.01|15.51|17.09|15.59|17.09|15.59|17.01|15.51|0
1710936300000|2024-03-20 12:05:00|17.11|15.61|17.24|15.74|17.25|15.75|17.09|15.59|0
1710936600000|2024-03-20 12:10:00|17.22|15.72|17.3|15.8|17.32|15.82|17.19|15.69|0
1710936900000|2024-03-20 12:15:00|17.31|15.81|17.37|15.87|17.37|15.87|17.3|15.8|0
1710937200000|2024-03-20 12:20:00|17.36|15.86|17.35|15.85|17.42|15.92|17.33|15.83|0
1710937500000|2024-03-20 12:25:00|17.33|15.83|17.22|15.72|17.33|15.83|17.15|15.65|0
1710937800000|2024-03-20 12:30:00|17.23|15.73|17.23|15.73|17.25|15.75|17.17|15.67|0
1710938100000|2024-03-20 12:35:00|17.22|15.72|17.36|15.86|17.36|15.86|17.18|15.68|0
1710938400000|2024-03-20 12:40:00|17.35|15.85|17.53|16.03|17.61|16.11|17.35|15.85|0
1710938700000|2024-03-20 12:45:00|17.54|16.04|17.46|15.96|17.63|16.13|17.46|15.96|0
1710939000000|2024-03-20 12:50:00|17.44|15.94|17.44|15.94|17.51|16.01|17.43|15.93|0
1710939300000|2024-03-20 12:55:00|17.43|15.93|17.49|15.99|17.52|16.02|17.42|15.92|0
1710939600000|2024-03-20 13:00:00|17.48|15.98|17.51|16.01|17.53|16.03|17.46|15.96|0
1710939900000|2024-03-20 13:05:00|17.49|15.99|17.44|15.94|17.51|16.01|17.42|15.92|0
1710940200000|2024-03-20 13:10:00|17.45|15.95|17.49|15.99|17.52|16.02|17.45|15.95|0
1710940500000|2024-03-20 13:15:00|17.5|16|17.4|15.9|17.5|16|17.4|15.9|0
1710940800000|2024-03-20 13:20:00|17.41|15.91|17.38|15.88|17.45|15.95|17.35|15.85|0
1710941100000|2024-03-20 13:25:00|17.37|15.87|17.28|15.78|17.37|15.87|17.18|15.68|0
1710941400000|2024-03-20 13:30:00|17.2|15.7|17.43|15.93|17.45|15.95|17.12|15.62|0
1710941700000|2024-03-20 13:35:00|17.45|15.95|17.53|16.03|17.61|16.11|17.43|15.93|0
1710942000000|2024-03-20 13:40:00|17.51|16.01|17.56|16.06|17.61|16.11|17.38|15.88|0
1710942300000|2024-03-20 13:45:00|17.58|16.08|17.54|16.04|17.61|16.11|17.49|15.99|0
1710942600000|2024-03-20 13:50:00|17.55|16.05|17.44|15.94|17.58|16.08|17.43|15.93|0
1710942900000|2024-03-20 13:55:00|17.43|15.93|17.46|15.96|17.47|15.97|17.34|15.84|0
1710943200000|2024-03-20 14:00:00|17.47|15.97|17.36|15.86|17.54|16.04|17.31|15.81|0
1710943500000|2024-03-20 14:05:00|17.37|15.87|17.31|15.81|17.37|15.87|17.26|15.76|0
1710943800000|2024-03-20 14:10:00|17.29|15.79|17.34|15.84|17.44|15.94|17.27|15.77|0
1710944100000|2024-03-20 14:15:00|17.32|15.82|17.34|15.84|17.37|15.87|17.22|15.72|0
1710944400000|2024-03-20 14:20:00|17.32|15.82|17.01|15.51|17.39|15.89|16.99|15.49|0
1710944700000|2024-03-20 14:25:00|17.04|15.54|16.86|15.36|17.07|15.57|16.83|15.33|0
1710945000000|2024-03-20 14:30:00|16.84|15.34|17.05|15.55|17.05|15.55|16.8|15.3|0
1710945300000|2024-03-20 14:35:00|17.07|15.57|17.23|15.73|17.36|15.86|17.07|15.57|0
1710945600000|2024-03-20 14:40:00|17.25|15.75|17.3|15.8|17.33|15.83|17.22|15.72|0
1710945900000|2024-03-20 14:45:00|17.33|15.83|17.31|15.81|17.35|15.85|17.2|15.7|0
1710946200000|2024-03-20 14:50:00|17.3|15.8|17.21|15.71|17.3|15.8|17.15|15.65|0
1710946500000|2024-03-20 14:55:00|17.2|15.7|17.19|15.69|17.23|15.73|17.13|15.63|0
1710946800000|2024-03-20 15:00:00|17.18|15.68|17.05|15.55|17.21|15.71|17.05|15.55|0
1710947100000|2024-03-20 15:05:00|17.03|15.53|17.01|15.51|17.06|15.56|17|15.5|0
1710947400000|2024-03-20 15:10:00|17|15.5|16.93|15.43|17.03|15.53|16.91|15.41|0
1710947700000|2024-03-20 15:15:00|16.91|15.41|16.96|15.46|17.01|15.51|16.9|15.4|0
1710948000000|2024-03-20 15:20:00|16.94|15.44|16.97|15.47|17.02|15.52|16.93|15.43|0
1710948300000|2024-03-20 15:25:00|16.98|15.48|16.96|15.46|17.06|15.56|16.91|15.41|0
1710948600000|2024-03-20 15:30:00|16.94|15.44|17.09|15.59|17.14|15.64|16.89|15.39|0
1710948900000|2024-03-20 15:35:00|17.07|15.57|17.13|15.63|17.17|15.67|17.04|15.54|0
1710949200000|2024-03-20 15:40:00|17.15|15.65|17.18|15.68|17.2|15.7|17.1|15.6|0
1710949500000|2024-03-20 15:45:00|17.2|15.7|17.31|15.81|17.38|15.88|17.2|15.7|0
1710949800000|2024-03-20 15:50:00|17.33|15.83|17.21|15.71|17.34|15.84|17.18|15.68|0
1710950100000|2024-03-20 15:55:00|17.23|15.73|17.16|15.66|17.25|15.75|17.11|15.61|0
1710950400000|2024-03-20 16:00:00|17.19|15.69|17.18|15.68|17.23|15.73|17.14|15.64|0
1710950700000|2024-03-20 16:05:00|17.19|15.69|17.29|15.79|17.41|15.91|17.18|15.68|0
1710951000000|2024-03-20 16:10:00|17.27|15.77|17.39|15.89|17.41|15.91|17.22|15.72|0
1710951300000|2024-03-20 16:15:00|17.37|15.87|17.3|15.8|17.41|15.91|17.29|15.79|0
1710951600000|2024-03-20 16:20:00|17.29|15.79|17.29|15.79|17.37|15.87|17.27|15.77|0
1710951900000|2024-03-20 16:25:00|17.27|15.77|17.25|15.75|17.3|15.8|17.17|15.67|0
1710952200000|2024-03-20 16:30:00|17.27|15.77|17.21|15.71|17.48|15.98|17.21|15.71|0
1710952500000|2024-03-20 16:35:00|17.2|15.7|17.05|15.55|17.2|15.7|17.02|15.52|0
1710952800000|2024-03-20 16:40:00|17.03|15.53|16.98|15.48|17.03|15.53|16.95|15.45|0
1710953100000|2024-03-20 16:45:00|16.97|15.47|16.95|15.45|16.99|15.49|16.92|15.42|0
1710953400000|2024-03-20 16:50:00|16.96|15.46|16.85|15.35|16.98|15.48|16.85|15.35|0
1710953700000|2024-03-20 16:55:00|16.86|15.36|16.83|15.33|16.88|15.38|16.83|15.33|0
1710954000000|2024-03-20 17:00:00|16.85|15.35|16.96|15.46|17.03|15.53|16.85|15.35|0
1710954300000|2024-03-20 17:05:00|16.94|15.44|17.12|15.62|17.15|15.65|16.94|15.44|0
1710954600000|2024-03-20 17:10:00|17.14|15.64|17.32|15.82|17.35|15.85|17.12|15.62|0
1710954900000|2024-03-20 17:15:00|17.34|15.84|17.23|15.73|17.39|15.89|17.2|15.7|0
1710955200000|2024-03-20 17:20:00|17.2|15.7|17.33|15.83|17.33|15.83|17.2|15.7|0
1710955500000|2024-03-20 17:25:00|17.32|15.82|17.3|15.8|17.32|15.82|17.2|15.7|0
1710955800000|2024-03-20 17:30:00|17.35|15.85|17.2|15.7|17.35|15.85|17.18|15.68|0
1710956100000|2024-03-20 17:35:00|17.21|15.71|17.41|15.91|17.41|15.91|17.18|15.68|0
1710956400000|2024-03-20 17:40:00|17.4|15.9|17.42|15.92|17.55|16.05|17.4|15.9|0
1710956700000|2024-03-20 17:45:00|17.43|15.93|17.26|15.76|17.51|16.01|17.24|15.74|0
1710957000000|2024-03-20 17:50:00|17.24|15.74|17.14|15.64|17.24|15.74|17.13|15.63|0
1710957300000|2024-03-20 17:55:00|17.16|15.66|17.3|15.8|17.36|15.86|17.16|15.66|0
1710957600000|2024-03-20 18:00:00|17.27|15.77|15.95|14.45|17.27|15.77|15.84|14.34|0
1710957900000|2024-03-20 18:05:00|15.87|14.37|16.4|14.9|16.49|14.99|15.46|13.96|0
1710958200000|2024-03-20 18:10:00|16.18|14.68|16.21|14.71|16.33|14.83|15.82|14.32|0
1710958500000|2024-03-20 18:15:00|16.33|14.83|16.57|15.07|16.65|15.15|16.29|14.79|0
1710958800000|2024-03-20 18:20:00|16.55|15.05|16.28|14.78|16.61|15.11|16.21|14.71|0
1710959100000|2024-03-20 18:25:00|16.27|14.77|15.87|14.37|16.33|14.83|15.85|14.35|0
1710959400000|2024-03-20 18:30:00|15.84|14.34|16.82|15.32|16.82|15.32|15.65|14.15|0
1710959700000|2024-03-20 18:35:00|16.86|15.36|15.94|14.44|16.94|15.44|15.69|14.19|0
1710960000000|2024-03-20 18:40:00|15.83|14.33|15.63|14.13|16.16|14.66|15.35|13.85|0
1710960300000|2024-03-20 18:45:00|15.48|13.98|16.32|14.82|16.91|15.41|14.84|13.34|0
1710960600000|2024-03-20 18:50:00|16.38|14.88|15.78|14.28|16.83|15.33|15.63|14.13|0
1710960900000|2024-03-20 18:55:00|15.76|14.26|15.68|14.18|15.77|14.27|15.31|13.81|0
1710961200000|2024-03-20 19:00:00|15.66|14.16|15.45|13.95|15.67|14.17|15.3|13.8|0
1710961500000|2024-03-20 19:05:00|15.44|13.94|14.82|13.32|15.44|13.94|13.85|12.35|0
1710961800000|2024-03-20 19:10:00|14.85|13.35|15.17|13.67|15.21|13.71|14.69|13.19|0
1710962100000|2024-03-20 19:15:00|15.15|13.65|14.56|13.06|15.17|13.67|14.54|13.04|0
1710962400000|2024-03-20 19:20:00|14.51|13.01|14.6|13.1|14.86|13.36|14.51|13.01|0
1710962700000|2024-03-20 19:25:00|14.62|13.12|14.51|13.01|14.77|13.27|14.44|12.94|0
1710963000000|2024-03-20 19:30:00|14.48|12.98|14.5|13|14.52|13.02|14.35|12.85|0
1710963300000|2024-03-20 19:35:00|14.49|12.99|14.63|13.13|14.81|13.31|14.49|12.99|0
1710963600000|2024-03-20 19:40:00|14.62|13.12|14.91|13.41|14.95|13.45|14.59|13.09|0
1710963900000|2024-03-20 19:45:00|14.93|13.43|15.16|13.66|15.16|13.66|14.78|13.28|0
1710964200000|2024-03-20 19:50:00|15.11|13.61|14.94|13.44|15.2|13.7|14.73|13.23|0
1710964500000|2024-03-20 19:55:00|14.81|13.31|14.48|12.98|14.91|13.41|14.41|12.91|0
1710964800000|2024-03-20 20:00:00|14.44|12.94|14.61|13.11|14.93|13.43|14.29|12.79|0
1710965100000|2024-03-20 20:05:00|14.6|13.1|14.43|12.93|14.64|13.14|14.43|12.93|0
1710965400000|2024-03-20 20:10:00|14.4|12.9|14.36|12.86|14.43|12.93|14.32|12.82|0
1710965700000|2024-03-20 20:15:00|14.39|12.79|14.45|12.85|14.46|12.86|14.38|12.78|0
1710966000000|2024-03-20 20:20:00|14.46|12.86|14.39|12.79|14.47|12.87|14.36|12.76|0
1710966300000|2024-03-20 20:25:00|14.38|12.78|14.42|12.82|14.46|12.86|14.38|12.78|0
1710966600000|2024-03-20 20:30:00|14.4|12.8|14.32|12.72|14.42|12.82|14.25|12.65|0
1710966900000|2024-03-20 20:35:00|14.31|12.71|14.36|12.76|14.36|12.76|14.31|12.71|0
1710967200000|2024-03-20 20:40:00|14.37|12.77|14.34|12.74|14.38|12.78|14.33|12.73|0
1710967500000|2024-03-20 20:45:00|14.37|12.77|14.38|12.78|14.39|12.79|14.34|12.74|0
1710967800000|2024-03-20 20:50:00|14.36|12.76|14.38|12.78|14.39|12.79|14.36|12.76|0
1710968100000|2024-03-20 20:55:00|14.4|12.8|14.34|12.74|14.4|12.8|14.34|12.74|0
1710968400000|2024-03-20 21:00:00|14.36|12.76|14.36|12.76|14.37|12.77|14.34|12.74|0
1710968700000|2024-03-20 21:05:00|14.37|12.77|14.38|12.78|14.39|12.79|14.37|12.77|0
1710969000000|2024-03-20 21:10:00|14.39|12.79|14.39|12.79|14.39|12.79|14.38|12.78|0
1710969300000|2024-03-20 21:15:00|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1710969600000|2024-03-20 21:20:00|14.39|12.79|14.45|12.85|14.47|12.87|14.38|12.78|0
1710969900000|2024-03-20 21:25:00|14.44|12.84|14.44|12.84|14.46|12.86|14.4|12.8|0
1710970200000|2024-03-20 21:30:00|14.45|12.85|14.47|12.87|14.47|12.87|14.44|12.84|0
1710970500000|2024-03-20 21:35:00|14.48|12.88|14.49|12.89|14.52|12.92|14.47|12.87|0
1710970800000|2024-03-20 21:40:00|14.51|12.91|14.47|12.87|14.51|12.91|14.47|12.87|0
1710971100000|2024-03-20 21:45:00|14.48|12.88|14.45|12.85|14.49|12.89|14.45|12.85|0
1710971400000|2024-03-20 21:50:00|14.46|12.86|14.44|12.84|14.46|12.86|14.43|12.83|0
1710971700000|2024-03-20 21:55:00|14.45|12.85|14.42|12.82|14.45|12.85|14.41|12.81|0
1710972000000|2024-03-20 22:00:00|14.39|12.79|14.42|12.82|14.45|12.85|14.35|12.75|0
1710972300000|2024-03-20 22:05:00|14.41|12.81|14.41|12.81|14.41|12.81|14.32|12.72|0
1710972600000|2024-03-20 22:10:00|14.42|12.82|14.3|12.7|14.42|12.82|14.2|12.6|0
1710972900000|2024-03-20 22:15:00|14.26|12.66|14.25|12.65|14.3|12.7|14.21|12.61|0
1710973200000|2024-03-20 22:20:00|14.26|12.66|14.32|12.72|14.32|12.72|14.25|12.65|0
1710973500000|2024-03-20 22:25:00|14.31|12.71|14.25|12.65|14.31|12.71|14.25|12.65|0
1710973800000|2024-03-20 22:30:00|14.27|12.67|14.28|12.68|14.29|12.69|14.24|12.64|0
1710974100000|2024-03-20 22:35:00|14.29|12.69|14.28|12.68|14.29|12.69|14.23|12.63|0
1710974400000|2024-03-20 22:40:00|14.27|12.67|14.25|12.65|14.27|12.67|14.24|12.64|0
1710974700000|2024-03-20 22:45:00|14.23|12.63|14.21|12.61|14.23|12.63|14.2|12.6|0
1710975000000|2024-03-20 22:50:00|14.19|12.59|14.14|12.54|14.19|12.59|14.12|12.52|0
1710975300000|2024-03-20 22:55:00|14.13|12.53|14.14|12.54|14.16|12.56|14.12|12.52|0
1710975600000|2024-03-20 23:00:00|14.15|12.55|14.12|12.52|14.16|12.56|14.12|12.52|0
1710975900000|2024-03-20 23:05:00|14.11|12.51|14.01|12.41|14.16|12.56|14.01|12.41|0
1710976200000|2024-03-20 23:10:00|14.03|12.43|13.98|12.38|14.03|12.43|13.94|12.34|0
1710976500000|2024-03-20 23:15:00|13.99|12.39|13.96|12.36|14|12.4|13.93|12.33|0
1710976800000|2024-03-20 23:20:00|13.95|12.35|13.89|12.29|13.95|12.35|13.86|12.26|0
1710977100000|2024-03-20 23:25:00|13.87|12.27|13.91|12.31|13.93|12.33|13.85|12.25|0
1710977400000|2024-03-20 23:30:00|13.9|12.3|13.93|12.33|13.94|12.34|13.89|12.29|0
1710977700000|2024-03-20 23:35:00|13.94|12.34|13.91|12.31|13.95|12.35|13.9|12.3|0
1710978000000|2024-03-20 23:40:00|13.9|12.3|13.88|12.28|13.94|12.34|13.87|12.27|0
1710978300000|2024-03-20 23:45:00|13.91|12.31|13.96|12.36|13.98|12.38|13.9|12.3|0
1710978600000|2024-03-20 23:50:00|13.98|12.38|13.97|12.37|13.99|12.39|13.94|12.34|0
1710978900000|2024-03-20 23:55:00|13.96|12.36|13.93|12.33|13.99|12.39|13.93|12.33|0
1710979200000|2024-03-21 00:00:00|13.95|12.35|14|12.4|14.04|12.44|13.95|12.35|0
1710979500000|2024-03-21 00:05:00|13.99|12.39|14.03|12.43|14.03|12.43|13.96|12.36|0
1710979800000|2024-03-21 00:10:00|14.01|12.41|14.02|12.42|14.05|12.45|14.01|12.41|0
1710980100000|2024-03-21 00:15:00|13.96|12.46|14|12.5|14.01|12.51|13.96|12.46|0
1710980400000|2024-03-21 00:20:00|13.99|12.49|13.94|12.44|13.99|12.49|13.94|12.44|0
1710980700000|2024-03-21 00:25:00|13.96|12.46|13.98|12.48|14|12.5|13.94|12.44|0
1710981000000|2024-03-21 00:30:00|14|12.5|14.01|12.51|14.01|12.51|13.97|12.47|0
1710981300000|2024-03-21 00:35:00|14|12.5|14.64|13.14|14.86|13.36|14|12.5|0
1710981600000|2024-03-21 00:40:00|14.65|13.15|14.64|13.14|14.65|13.15|14.62|13.12|0
1710981900000|2024-03-21 00:45:00|14.62|13.12|14.64|13.14|14.65|13.15|14.62|13.12|0
1710982200000|2024-03-21 00:50:00|14.62|13.12|14.63|13.13|14.65|13.15|14.59|13.09|0
1710982500000|2024-03-21 00:55:00|14.62|13.12|14.62|13.12|14.65|13.15|14.61|13.11|0
1710982800000|2024-03-21 01:00:00|14.63|13.13|14.63|13.13|14.65|13.15|14.62|13.12|0
1710983100000|2024-03-21 01:05:00|14.65|13.15|14.59|13.09|14.65|13.15|14.59|13.09|0
1710983400000|2024-03-21 01:10:00|14.6|13.1|14.53|13.03|14.6|13.1|14.52|13.02|0
1710983700000|2024-03-21 01:15:00|14.52|13.02|14.52|13.02|14.55|13.05|14.48|12.98|0
1710984000000|2024-03-21 01:20:00|14.53|13.03|14.59|13.09|14.6|13.1|14.52|13.02|0
1710984300000|2024-03-21 01:25:00|14.58|13.08|14.58|13.08|14.6|13.1|14.57|13.07|0
1710984600000|2024-03-21 01:30:00|14.59|13.09|14.61|13.11|14.63|13.13|14.57|13.07|0
1710984900000|2024-03-21 01:35:00|14.63|13.13|14.62|13.12|14.64|13.14|14.61|13.11|0
1710985200000|2024-03-21 01:40:00|14.63|13.13|14.65|13.15|14.67|13.17|14.63|13.13|0
1710985500000|2024-03-21 01:45:00|14.66|13.16|14.59|13.09|14.66|13.16|14.58|13.08|0
1710985800000|2024-03-21 01:50:00|14.58|13.08|14.62|13.12|14.62|13.12|14.58|13.08|0
1710986100000|2024-03-21 01:55:00|14.63|13.13|14.56|13.06|14.63|13.13|14.56|13.06|0
1710986400000|2024-03-21 02:00:00|14.58|13.08|14.55|13.05|14.58|13.08|14.54|13.04|0
1710986700000|2024-03-21 02:05:00|14.56|13.06|14.56|13.06|14.58|13.08|14.53|13.03|0
1710987000000|2024-03-21 02:10:00|14.57|13.07|14.5|13|14.57|13.07|14.5|13|0
1710987300000|2024-03-21 02:15:00|14.49|12.99|14.48|12.98|14.51|13.01|14.48|12.98|0
1710987600000|2024-03-21 02:20:00|14.47|12.97|14.45|12.95|14.48|12.98|14.43|12.93|0
1710987900000|2024-03-21 02:25:00|14.46|12.96|14.43|12.93|14.46|12.96|14.43|12.93|0
1710988200000|2024-03-21 02:30:00|14.42|12.92|14.35|12.85|14.42|12.92|14.32|12.82|0
1710988500000|2024-03-21 02:35:00|14.36|12.86|14.35|12.85|14.36|12.86|14.33|12.83|0
1710988800000|2024-03-21 02:40:00|14.33|12.83|14.35|12.85|14.36|12.86|14.33|12.83|0
1710989100000|2024-03-21 02:45:00|14.36|12.86|14.36|12.86|14.4|12.9|14.36|12.86|0
1710989400000|2024-03-21 02:50:00|14.35|12.85|14.33|12.83|14.36|12.86|14.3|12.8|0
1710989700000|2024-03-21 02:55:00|14.32|12.82|14.34|12.84|14.35|12.85|14.32|12.82|0
1710990000000|2024-03-21 03:00:00|14.33|12.83|14.33|12.83|14.34|12.84|14.32|12.82|0
1710990300000|2024-03-21 03:05:00|14.34|12.84|14.27|12.77|14.34|12.84|14.27|12.77|0
1710990600000|2024-03-21 03:10:00|14.26|12.76|14.27|12.77|14.27|12.77|14.23|12.73|0
1710990900000|2024-03-21 03:15:00|14.26|12.76|14.28|12.78|14.3|12.8|14.26|12.76|0
1710991200000|2024-03-21 03:20:00|14.27|12.77|14.26|12.76|14.27|12.77|14.23|12.73|0
1710991500000|2024-03-21 03:25:00|14.27|12.77|14.27|12.77|14.28|12.78|14.26|12.76|0
1710991800000|2024-03-21 03:30:00|14.28|12.78|14.22|12.72|14.28|12.78|14.22|12.72|0
1710992100000|2024-03-21 03:35:00|14.23|12.73|14.27|12.77|14.27|12.77|14.21|12.71|0
1710992400000|2024-03-21 03:40:00|14.28|12.78|14.28|12.78|14.29|12.79|14.27|12.77|0
1710992700000|2024-03-21 03:45:00|14.27|12.77|14.26|12.76|14.28|12.78|14.25|12.75|0
1710993000000|2024-03-21 03:50:00|14.25|12.75|14.25|12.75|14.28|12.78|14.25|12.75|0
1710993300000|2024-03-21 03:55:00|14.24|12.74|14.22|12.72|14.25|12.75|14.21|12.71|0
1710993600000|2024-03-21 04:00:00|14.23|12.73|14.23|12.73|14.25|12.75|14.21|12.71|0
1710993900000|2024-03-21 04:05:00|14.24|12.74|14.25|12.75|14.25|12.75|14.22|12.72|0
1710994200000|2024-03-21 04:10:00|14.23|12.73|14.2|12.7|14.24|12.74|14.19|12.69|0
1710994500000|2024-03-21 04:15:00|14.22|12.72|14.19|12.69|14.22|12.72|14.19|12.69|0
1710994800000|2024-03-21 04:20:00|14.18|12.68|14.2|12.7|14.2|12.7|14.17|12.67|0
1710995100000|2024-03-21 04:25:00|14.19|12.69|14.17|12.67|14.2|12.7|14.17|12.67|0
1710995400000|2024-03-21 04:30:00|14.19|12.69|14.12|12.62|14.19|12.69|14.1|12.6|0
1710995700000|2024-03-21 04:35:00|14.13|12.63|14.16|12.66|14.16|12.66|14.1|12.6|0
1710996000000|2024-03-21 04:40:00|14.17|12.67|14.16|12.66|14.17|12.67|14.14|12.64|0
1710996300000|2024-03-21 04:45:00|14.14|12.64|14.11|12.61|14.16|12.66|14.1|12.6|0
1710996600000|2024-03-21 04:50:00|14.1|12.6|14.13|12.63|14.14|12.64|14.1|12.6|0
1710996900000|2024-03-21 04:55:00|14.11|12.61|14.1|12.6|14.14|12.64|14.1|12.6|0
1710997200000|2024-03-21 05:00:00|14.11|12.61|14.15|12.65|14.15|12.65|14.08|12.58|0
1710997500000|2024-03-21 05:05:00|14.14|12.64|14.1|12.6|14.14|12.64|14.08|12.58|0
1710997800000|2024-03-21 05:10:00|14.11|12.61|14.1|12.6|14.12|12.62|14.1|12.6|0
1710998100000|2024-03-21 05:15:00|14.09|12.59|14.11|12.61|14.11|12.61|14.08|12.58|0
1710998400000|2024-03-21 05:20:00|14.12|12.62|14.11|12.61|14.12|12.62|14.09|12.59|0
1710998700000|2024-03-21 05:25:00|14.12|12.62|14.12|12.62|14.13|12.63|14.09|12.59|0
1710999000000|2024-03-21 05:30:00|14.13|12.63|14.09|12.59|14.15|12.65|14.08|12.58|0
1710999300000|2024-03-21 05:35:00|14.08|12.58|14.06|12.56|14.09|12.59|14.05|12.55|0
1710999600000|2024-03-21 05:40:00|14.07|12.57|14.08|12.58|14.09|12.59|14.06|12.56|0
1710999900000|2024-03-21 05:45:00|14.09|12.59|14.07|12.57|14.09|12.59|14.06|12.56|0
1711000200000|2024-03-21 05:50:00|14.06|12.56|14.06|12.56|14.07|12.57|14.05|12.55|0
1711000500000|2024-03-21 05:55:00|14.07|12.57|14.06|12.56|14.07|12.57|14.02|12.52|0
1711000800000|2024-03-21 06:00:00|14.04|12.54|14.1|12.6|14.1|12.6|14.03|12.53|0
1711001100000|2024-03-21 06:05:00|14.11|12.61|14.03|12.53|14.11|12.61|14.03|12.53|0
1711001400000|2024-03-21 06:10:00|14.04|12.54|14.01|12.51|14.04|12.54|14.01|12.51|0
1711001700000|2024-03-21 06:15:00|14.02|12.52|14.01|12.51|14.03|12.53|14.01|12.51|0
1711002000000|2024-03-21 06:20:00|14|12.5|14.03|12.53|14.03|12.53|14|12.5|0
1711002300000|2024-03-21 06:25:00|14.02|12.52|14|12.5|14.03|12.53|13.99|12.49|0
1711002600000|2024-03-21 06:30:00|14.01|12.51|14.02|12.52|14.04|12.54|14|12.5|0
1711002900000|2024-03-21 06:35:00|14.01|12.51|14.02|12.52|14.04|12.54|14|12.5|0
1711003200000|2024-03-21 06:40:00|14.01|12.51|14.05|12.55|14.05|12.55|13.99|12.49|0
1711003500000|2024-03-21 06:45:00|14.03|12.53|14.03|12.53|14.07|12.57|14.03|12.53|0
1711003800000|2024-03-21 06:50:00|14.05|12.55|14.02|12.52|14.09|12.59|14.02|12.52|0
1711004100000|2024-03-21 06:55:00|14.03|12.53|13.98|12.48|14.03|12.53|13.98|12.48|0
1711004400000|2024-03-21 07:00:00|13.99|12.49|13.94|12.44|14.02|12.52|13.92|12.42|0
1711004700000|2024-03-21 07:05:00|13.95|12.45|13.95|12.45|13.98|12.48|13.93|12.43|0
1711005000000|2024-03-21 07:10:00|13.96|12.46|14.01|12.51|14.03|12.53|13.95|12.45|0
1711005300000|2024-03-21 07:15:00|14|12.5|13.96|12.46|14.01|12.51|13.93|12.43|0
1711005600000|2024-03-21 07:20:00|13.95|12.45|13.87|12.37|13.95|12.45|13.85|12.35|0
1711005900000|2024-03-21 07:25:00|13.88|12.38|13.89|12.39|13.9|12.4|13.86|12.36|0
1711006200000|2024-03-21 07:30:00|13.88|12.38|13.92|12.42|13.93|12.43|13.88|12.38|0
1711006500000|2024-03-21 07:35:00|13.93|12.43|13.84|12.34|13.93|12.43|13.84|12.34|0
1711006800000|2024-03-21 07:40:00|13.86|12.36|13.77|12.27|13.86|12.36|13.77|12.27|0
1711007100000|2024-03-21 07:45:00|13.78|12.28|13.78|12.28|13.82|12.32|13.77|12.27|0
1711007400000|2024-03-21 07:50:00|13.79|12.29|13.73|12.23|13.79|12.29|13.71|12.21|0
1711007700000|2024-03-21 07:55:00|13.72|12.22|13.69|12.19|13.73|12.23|13.69|12.19|0
1711008000000|2024-03-21 08:00:00|13.7|12.2|13.75|12.25|13.82|12.32|13.7|12.2|0
1711008300000|2024-03-21 08:05:00|13.76|12.26|13.74|12.24|13.86|12.36|13.72|12.22|0
1711008600000|2024-03-21 08:10:00|13.72|12.22|13.18|11.68|13.87|12.37|13.13|11.63|0
1711008900000|2024-03-21 08:15:00|13.16|11.66|13.17|11.67|13.22|11.72|13.12|11.62|0
1711009200000|2024-03-21 08:20:00|13.18|11.68|13.32|11.82|13.32|11.82|13.17|11.67|0
1711009500000|2024-03-21 08:25:00|13.31|11.81|13.27|11.77|13.32|11.82|13.23|11.73|0
1711009800000|2024-03-21 08:30:00|13.28|11.78|13.21|11.71|13.32|11.82|13.2|11.7|0
1711010100000|2024-03-21 08:35:00|13.19|11.69|13.24|11.74|13.26|11.76|13.17|11.67|0
1711010400000|2024-03-21 08:40:00|13.26|11.76|13.32|11.82|13.36|11.86|13.24|11.74|0
1711010700000|2024-03-21 08:45:00|13.33|11.83|13.29|11.79|13.36|11.86|13.27|11.77|0
1711011000000|2024-03-21 08:50:00|13.28|11.78|13.27|11.77|13.31|11.81|13.23|11.73|0
1711011300000|2024-03-21 08:55:00|13.26|11.76|13.33|11.83|13.34|11.84|13.25|11.75|0
1711011600000|2024-03-21 09:00:00|13.32|11.82|14.02|12.52|14.02|12.52|13.3|11.8|0
1711011900000|2024-03-21 09:05:00|13.73|12.23|13.46|11.96|13.76|12.26|13.33|11.83|0
1711012200000|2024-03-21 09:10:00|13.45|11.95|13.46|11.96|13.47|11.97|13.39|11.89|0
1711012500000|2024-03-21 09:15:00|13.45|11.95|13.42|11.92|13.46|11.96|13.41|11.91|0
1711012800000|2024-03-21 09:20:00|13.41|11.91|13.47|11.97|13.47|11.97|13.35|11.85|0
1711013100000|2024-03-21 09:25:00|13.46|11.96|13.4|11.9|13.5|12|13.37|11.87|0
1711013400000|2024-03-21 09:30:00|13.42|11.92|13.47|11.97|13.51|12.01|13.42|11.92|0
1711013700000|2024-03-21 09:35:00|13.48|11.98|13.38|11.88|13.49|11.99|13.36|11.86|0
1711014000000|2024-03-21 09:40:00|13.36|11.86|13.3|11.8|13.39|11.89|13.28|11.78|0
1711014300000|2024-03-21 09:45:00|13.28|11.78|13.33|11.83|13.34|11.84|13.26|11.76|0
1711014600000|2024-03-21 09:50:00|13.35|11.85|13.32|11.82|13.36|11.86|13.3|11.8|0
1711014900000|2024-03-21 09:55:00|13.33|11.83|13.37|11.87|13.38|11.88|13.33|11.83|0
1711015200000|2024-03-21 10:00:00|13.38|11.88|13.44|11.94|13.45|11.95|13.35|11.85|0
1711015500000|2024-03-21 10:05:00|13.45|11.95|13.41|11.91|13.53|12.03|13.41|11.91|0
1711015800000|2024-03-21 10:10:00|13.42|11.92|13.42|11.92|13.45|11.95|13.37|11.87|0
1711016100000|2024-03-21 10:15:00|13.43|11.93|13.41|11.91|13.47|11.97|13.41|11.91|0
1711016400000|2024-03-21 10:20:00|13.42|11.92|13.35|11.85|13.43|11.93|13.34|11.84|0
1711016700000|2024-03-21 10:25:00|13.34|11.84|13.39|11.89|13.4|11.9|13.34|11.84|0
1711017000000|2024-03-21 10:30:00|13.38|11.88|13.36|11.86|13.4|11.9|13.35|11.85|0
1711017300000|2024-03-21 10:35:00|13.38|11.88|13.47|11.97|13.47|11.97|13.36|11.86|0
1711017600000|2024-03-21 10:40:00|13.45|11.95|13.48|11.98|13.52|12.02|13.44|11.94|0
1711017900000|2024-03-21 10:45:00|13.49|11.99|13.46|11.96|13.49|11.99|13.43|11.93|0
1711018200000|2024-03-21 10:50:00|13.45|11.95|13.46|11.96|13.48|11.98|13.44|11.94|0
1711018500000|2024-03-21 10:55:00|13.47|11.97|13.42|11.92|13.48|11.98|13.4|11.9|0
1711018800000|2024-03-21 11:00:00|13.41|11.91|13.38|11.88|13.42|11.92|13.36|11.86|0
1711019100000|2024-03-21 11:05:00|13.4|11.9|13.33|11.83|13.41|11.91|13.33|11.83|0
1711019400000|2024-03-21 11:10:00|13.34|11.84|13.3|11.8|13.34|11.84|13.23|11.73|0
1711019700000|2024-03-21 11:15:00|13.29|11.79|13.29|11.79|13.35|11.85|13.25|11.75|0
1711020000000|2024-03-21 11:20:00|13.28|11.78|13.29|11.79|13.3|11.8|13.21|11.71|0
1711020300000|2024-03-21 11:25:00|13.27|11.77|13.3|11.8|13.31|11.81|13.27|11.77|0
1711020600000|2024-03-21 11:30:00|13.31|11.81|13.18|11.68|13.33|11.83|13.18|11.68|0
1711020900000|2024-03-21 11:35:00|13.21|11.71|13.13|11.63|13.23|11.73|13.1|11.6|0
1711021200000|2024-03-21 11:40:00|13.12|11.62|13.14|11.64|13.15|11.65|13.07|11.57|0
1711021500000|2024-03-21 11:45:00|13.13|11.63|13.12|11.62|13.15|11.65|13.1|11.6|0
1711021800000|2024-03-21 11:50:00|13.14|11.64|13.18|11.68|13.2|11.7|13.14|11.64|0
1711022100000|2024-03-21 11:55:00|13.17|11.67|13.16|11.66|13.22|11.72|13.15|11.65|0
1711022400000|2024-03-21 12:00:00|13.12|11.62|12.97|11.47|13.14|11.64|12.97|11.47|0
1711022700000|2024-03-21 12:05:00|12.98|11.48|13.05|11.55|13.07|11.57|12.95|11.45|0
1711023000000|2024-03-21 12:10:00|13.06|11.56|13.06|11.56|13.11|11.61|13.03|11.53|0
1711023300000|2024-03-21 12:15:00|13.05|11.55|12.87|11.37|13.18|11.68|12.87|11.37|0
1711023600000|2024-03-21 12:20:00|12.88|11.38|12.89|11.39|12.93|11.43|12.85|11.35|0
1711023900000|2024-03-21 12:25:00|12.88|11.38|12.81|11.31|12.89|11.39|12.79|11.29|0
1711024200000|2024-03-21 12:30:00|12.79|11.29|12.86|11.36|12.88|11.38|12.78|11.28|0
1711024500000|2024-03-21 12:35:00|12.85|11.35|12.87|11.37|12.95|11.45|12.84|11.34|0
1711024800000|2024-03-21 12:40:00|12.86|11.36|12.95|11.45|12.95|11.45|12.84|11.34|0
1711025100000|2024-03-21 12:45:00|12.94|11.44|12.86|11.36|12.95|11.45|12.85|11.35|0
1711025400000|2024-03-21 12:50:00|12.87|11.37|12.87|11.37|12.9|11.4|12.82|11.32|0
1711025700000|2024-03-21 12:55:00|12.88|11.38|12.86|11.36|12.88|11.38|12.83|11.33|0
1711026000000|2024-03-21 13:00:00|12.85|11.35|12.87|11.37|12.9|11.4|12.83|11.33|0
1711026300000|2024-03-21 13:05:00|12.86|11.36|12.93|11.43|12.94|11.44|12.84|11.34|0
1711026600000|2024-03-21 13:10:00|12.94|11.44|12.94|11.44|12.96|11.46|12.92|11.42|0
1711026900000|2024-03-21 13:15:00|12.93|11.43|12.85|11.35|12.94|11.44|12.83|11.33|0
1711027200000|2024-03-21 13:20:00|12.84|11.34|12.8|11.3|12.86|11.36|12.8|11.3|0
1711027500000|2024-03-21 13:25:00|12.79|11.29|12.71|11.21|12.8|11.3|12.59|11.09|0
1711027800000|2024-03-21 13:30:00|12.73|11.23|12.91|11.41|12.95|11.45|12.69|11.19|0
1711028100000|2024-03-21 13:35:00|12.9|11.4|12.67|11.17|12.91|11.41|12.66|11.16|0
1711028400000|2024-03-21 13:40:00|12.65|11.15|12.64|11.14|12.7|11.2|12.4|10.9|0
1711028700000|2024-03-21 13:45:00|12.65|11.15|13.32|11.82|13.35|11.85|12.61|11.11|0
1711029000000|2024-03-21 13:50:00|13.34|11.84|13.21|11.71|13.34|11.84|13.18|11.68|0
1711029300000|2024-03-21 13:55:00|13.2|11.7|13.02|11.52|13.26|11.76|13.02|11.52|0
1711029600000|2024-03-21 14:00:00|13.01|11.51|13.07|11.57|13.12|11.62|12.97|11.47|0
1711029900000|2024-03-21 14:05:00|13.08|11.58|12.95|11.45|13.14|11.64|12.89|11.39|0
1711030200000|2024-03-21 14:10:00|12.89|11.39|13|11.5|13.05|11.55|12.89|11.39|0
1711030500000|2024-03-21 14:15:00|12.99|11.49|12.89|11.39|13.01|11.51|12.87|11.37|0
1711030800000|2024-03-21 14:20:00|12.87|11.37|12.87|11.37|12.9|11.4|12.72|11.22|0
1711031100000|2024-03-21 14:25:00|12.88|11.38|12.83|11.33|12.88|11.38|12.75|11.25|0
1711031400000|2024-03-21 14:30:00|12.82|11.32|13.03|11.53|13.11|11.61|12.81|11.31|0
1711031700000|2024-03-21 14:35:00|13.02|11.52|13.02|11.52|13.07|11.57|12.92|11.42|0
1711032000000|2024-03-21 14:40:00|12.99|11.49|12.77|11.27|13.12|11.62|12.74|11.24|0
1711032300000|2024-03-21 14:45:00|12.78|11.28|12.78|11.28|12.99|11.49|12.73|11.23|0
1711032600000|2024-03-21 14:50:00|12.77|11.27|12.81|11.31|12.89|11.39|12.77|11.27|0
1711032900000|2024-03-21 14:55:00|12.83|11.33|12.97|11.47|12.98|11.48|12.79|11.29|0
1711033200000|2024-03-21 15:00:00|12.94|11.44|13.05|11.55|13.07|11.57|12.84|11.34|0
1711033500000|2024-03-21 15:05:00|13.07|11.57|13.17|11.67|13.24|11.74|13.06|11.56|0
1711033800000|2024-03-21 15:10:00|13.16|11.66|13.05|11.55|13.17|11.67|13.03|11.53|0
1711034100000|2024-03-21 15:15:00|13.03|11.53|13.12|11.62|13.2|11.7|12.98|11.48|0
1711034400000|2024-03-21 15:20:00|13.15|11.65|13.04|11.54|13.16|11.66|12.99|11.49|0
1711034700000|2024-03-21 15:25:00|13.03|11.53|13.04|11.54|13.15|11.65|13.03|11.53|0
1711035000000|2024-03-21 15:30:00|13.03|11.53|12.95|11.45|13.11|11.61|12.92|11.42|0
1711035300000|2024-03-21 15:35:00|12.94|11.44|12.88|11.38|12.95|11.45|12.85|11.35|0
1711035600000|2024-03-21 15:40:00|12.87|11.37|12.89|11.39|12.91|11.41|12.83|11.33|0
1711035900000|2024-03-21 15:45:00|12.9|11.4|13.41|11.91|13.44|11.94|12.85|11.35|0
1711036200000|2024-03-21 15:50:00|13.42|11.92|13.4|11.9|13.42|11.92|13.27|11.77|0
1711036500000|2024-03-21 15:55:00|13.38|11.88|13.34|11.84|13.38|11.88|13.3|11.8|0
1711036800000|2024-03-21 16:00:00|13.36|11.86|13.33|11.83|13.42|11.92|13.32|11.82|0
1711037100000|2024-03-21 16:05:00|13.32|11.82|13.38|11.88|13.4|11.9|13.24|11.74|0
1711037400000|2024-03-21 16:10:00|13.39|11.89|13.29|11.79|13.42|11.92|13.28|11.78|0
1711037700000|2024-03-21 16:15:00|13.26|11.76|13.29|11.79|13.31|11.81|13.22|11.72|0
1711038000000|2024-03-21 16:20:00|13.27|11.77|13.29|11.79|13.33|11.83|13.22|11.72|0
1711038300000|2024-03-21 16:25:00|13.28|11.78|13.22|11.72|13.31|11.81|13.2|11.7|0
1711038600000|2024-03-21 16:30:00|13.21|11.71|13.36|11.86|13.37|11.87|13.16|11.66|0
1711038900000|2024-03-21 16:35:00|13.37|11.87|13.35|11.85|13.45|11.95|13.31|11.81|0
1711039200000|2024-03-21 16:40:00|13.33|11.83|13.45|11.95|13.46|11.96|13.3|11.8|0
1711039500000|2024-03-21 16:45:00|13.46|11.96|13.41|11.91|13.5|12|13.4|11.9|0
1711039800000|2024-03-21 16:50:00|13.4|11.9|13.34|11.84|13.41|11.91|13.32|11.82|0
1711040100000|2024-03-21 16:55:00|13.33|11.83|13.34|11.84|13.37|11.87|13.32|11.82|0
1711040400000|2024-03-21 17:00:00|13.35|11.85|13.51|12.01|13.63|12.13|13.35|11.85|0
1711040700000|2024-03-21 17:05:00|13.5|12|13.52|12.02|13.56|12.06|13.43|11.93|0
1711041000000|2024-03-21 17:10:00|13.51|12.01|13.4|11.9|13.51|12.01|13.36|11.86|0
1711041300000|2024-03-21 17:15:00|13.42|11.92|13.49|11.99|13.52|12.02|13.4|11.9|0
1711041600000|2024-03-21 17:20:00|13.51|12.01|13.61|12.11|13.62|12.12|13.5|12|0
1711041900000|2024-03-21 17:25:00|13.6|12.1|13.53|12.03|13.6|12.1|13.48|11.98|0
1711042200000|2024-03-21 17:30:00|13.57|12.07|13.63|12.13|13.63|12.13|13.53|12.03|0
1711042500000|2024-03-21 17:35:00|13.62|12.12|13.5|12|13.63|12.13|13.5|12|0
1711042800000|2024-03-21 17:40:00|13.49|11.99|13.46|11.96|13.55|12.05|13.45|11.95|0
1711043100000|2024-03-21 17:45:00|13.45|11.95|13.65|12.15|13.71|12.21|13.45|11.95|0
1711043400000|2024-03-21 17:50:00|13.64|12.14|13.81|12.31|13.82|12.32|13.6|12.1|0
1711043700000|2024-03-21 17:55:00|13.8|12.3|13.81|12.31|13.85|12.35|13.77|12.27|0
1711044000000|2024-03-21 18:00:00|13.86|12.36|13.78|12.28|13.9|12.4|13.76|12.26|0
1711044300000|2024-03-21 18:05:00|13.77|12.27|13.95|12.45|13.95|12.45|13.72|12.22|0
1711044600000|2024-03-21 18:10:00|13.94|12.44|13.87|12.37|13.97|12.47|13.81|12.31|0
1711044900000|2024-03-21 18:15:00|13.89|12.39|13.81|12.31|13.93|12.43|13.78|12.28|0
1711045200000|2024-03-21 18:20:00|13.78|12.28|13.83|12.33|13.84|12.34|13.69|12.19|0
1711045500000|2024-03-21 18:25:00|13.82|12.32|13.7|12.2|13.82|12.32|13.66|12.16|0
1711045800000|2024-03-21 18:30:00|13.71|12.21|13.87|12.37|13.87|12.37|13.7|12.2|0
1711046100000|2024-03-21 18:35:00|13.9|12.4|14.07|12.57|14.15|12.65|13.9|12.4|0
1711046400000|2024-03-21 18:40:00|14.08|12.58|14|12.5|14.22|12.72|13.99|12.49|0
1711046700000|2024-03-21 18:45:00|14.01|12.51|14.03|12.53|14.04|12.54|13.89|12.39|0
1711047000000|2024-03-21 18:50:00|14.01|12.51|14.02|12.52|14.03|12.53|13.93|12.43|0
1711047300000|2024-03-21 18:55:00|14.04|12.54|14.08|12.58|14.21|12.71|14.02|12.52|0
1711047600000|2024-03-21 19:00:00|14.06|12.56|14.1|12.6|14.2|12.7|14.05|12.55|0
1711047900000|2024-03-21 19:05:00|14.09|12.59|13.93|12.43|14.09|12.59|13.91|12.41|0
1711048200000|2024-03-21 19:10:00|13.94|12.44|13.97|12.47|13.98|12.48|13.85|12.35|0
1711048500000|2024-03-21 19:15:00|13.95|12.45|13.83|12.33|13.95|12.45|13.81|12.31|0
1711048800000|2024-03-21 19:20:00|13.82|12.32|13.94|12.44|14|12.5|13.8|12.3|0
1711049100000|2024-03-21 19:25:00|13.95|12.45|13.83|12.33|13.95|12.45|13.82|12.32|0
1711049400000|2024-03-21 19:30:00|13.82|12.32|13.88|12.38|13.88|12.38|13.64|12.14|0
1711049700000|2024-03-21 19:35:00|13.89|12.39|14.01|12.51|14.05|12.55|13.87|12.37|0
1711050000000|2024-03-21 19:40:00|14|12.5|13.79|12.29|14|12.5|13.77|12.27|0
1711050300000|2024-03-21 19:45:00|13.8|12.3|13.98|12.48|14.05|12.55|13.77|12.27|0
1711050600000|2024-03-21 19:50:00|13.93|12.43|14|12.5|14.04|12.54|13.85|12.35|0
1711050900000|2024-03-21 19:55:00|13.96|12.46|13.74|12.24|14.06|12.56|13.27|11.77|0
1711051200000|2024-03-21 20:00:00|13.69|12.19|13.62|12.12|13.69|12.19|13.53|12.03|0
1711051500000|2024-03-21 20:05:00|13.61|12.11|13.5|12|13.62|12.12|13.49|11.99|0
1711051800000|2024-03-21 20:10:00|13.49|11.99|13.44|11.94|13.49|11.99|13.38|11.88|0
1711052100000|2024-03-21 20:15:00|13.5|11.9|13.45|11.85|13.51|11.91|13.43|11.83|0
1711052400000|2024-03-21 20:20:00|13.46|11.86|13.38|11.78|13.46|11.86|13.38|11.78|0
1711052700000|2024-03-21 20:25:00|13.39|11.79|13.44|11.84|13.44|11.84|13.38|11.78|0
1711053000000|2024-03-21 20:30:00|13.43|11.83|13.49|11.89|13.51|11.91|13.43|11.83|0
1711053300000|2024-03-21 20:35:00|13.51|11.91|13.47|11.87|13.51|11.91|13.45|11.85|0
1711053600000|2024-03-21 20:40:00|13.46|11.86|13.47|11.87|13.47|11.87|13.43|11.83|0
1711053900000|2024-03-21 20:45:00|13.46|11.86|13.44|11.84|13.47|11.87|13.44|11.84|0
1711054200000|2024-03-21 20:50:00|13.45|11.85|13.49|11.89|13.49|11.89|13.45|11.85|0
1711054500000|2024-03-21 20:55:00|13.48|11.88|13.44|11.84|13.48|11.88|13.44|11.84|0
1711054800000|2024-03-21 21:00:00|13.45|11.85|13.42|11.82|13.45|11.85|13.42|11.82|0
1711055100000|2024-03-21 21:05:00|13.41|11.81|13.41|11.81|13.41|11.81|13.41|11.81|0
1711055400000|2024-03-21 21:10:00|13.42|11.82|13.41|11.81|13.42|11.82|13.38|11.78|0
1711055700000|2024-03-21 21:15:00|13.42|11.82|13.44|11.84|13.46|11.86|13.42|11.82|0
1711056000000|2024-03-21 21:20:00|13.43|11.83|13.43|11.83|13.43|11.83|13.43|11.83|0
1711056600000|2024-03-21 21:30:00|13.44|11.84|13.43|11.83|13.44|11.84|13.43|11.83|0
1711056900000|2024-03-21 21:35:00|13.44|11.84|13.44|11.84|13.44|11.84|13.44|11.84|0
1711057200000|2024-03-21 21:40:00|13.45|11.85|13.45|11.85|13.46|11.86|13.44|11.84|0
1711057500000|2024-03-21 21:45:00|13.44|11.84|13.45|11.85|13.46|11.86|13.41|11.81|0
1711057800000|2024-03-21 21:50:00|13.46|11.86|13.48|11.88|13.48|11.88|13.46|11.86|0
1711058100000|2024-03-21 21:55:00|13.49|11.89|13.46|11.86|13.51|11.91|13.46|11.86|0
1711058400000|2024-03-21 22:00:00|13.47|11.87|13.44|11.84|13.47|11.87|13.4|11.8|0
1711058700000|2024-03-21 22:05:00|13.43|11.83|13.57|11.97|13.58|11.98|13.43|11.83|0
1711059000000|2024-03-21 22:10:00|13.58|11.98|13.54|11.94|13.58|11.98|13.49|11.89|0
1711059300000|2024-03-21 22:15:00|13.52|11.92|13.54|11.94|13.55|11.95|13.48|11.88|0
1711059600000|2024-03-21 22:20:00|13.55|11.95|13.56|11.96|13.56|11.96|13.54|11.94|0
1711059900000|2024-03-21 22:25:00|13.55|11.95|13.56|11.96|13.56|11.96|13.55|11.95|0
1711060200000|2024-03-21 22:30:00|13.55|11.95|13.43|11.83|13.55|11.95|13.43|11.83|0
1711060500000|2024-03-21 22:35:00|13.45|11.85|13.4|11.8|13.45|11.85|13.4|11.8|0
1711060800000|2024-03-21 22:40:00|13.41|11.81|13.4|11.8|13.43|11.83|13.39|11.79|0
1711061100000|2024-03-21 22:45:00|13.39|11.79|13.36|11.76|13.4|11.8|13.35|11.75|0
1711061400000|2024-03-21 22:50:00|13.35|11.75|13.33|11.73|13.36|11.76|13.32|11.72|0
1711061700000|2024-03-21 22:55:00|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1711062000000|2024-03-21 23:00:00|13.35|11.75|13.34|11.74|13.37|11.77|13.33|11.73|0
1711062300000|2024-03-21 23:05:00|13.35|11.75|13.33|11.73|13.36|11.76|13.32|11.72|0
1711062600000|2024-03-21 23:10:00|13.34|11.74|13.19|11.59|13.34|11.74|13.18|11.58|0
1711062900000|2024-03-21 23:15:00|13.2|11.6|13.25|11.65|13.27|11.67|13.19|11.59|0
1711063200000|2024-03-21 23:20:00|13.24|11.64|13.23|11.63|13.25|11.65|13.2|11.6|0
1711063500000|2024-03-21 23:25:00|13.21|11.61|13.2|11.6|13.21|11.61|13.19|11.59|0
1711063800000|2024-03-21 23:30:00|13.19|11.59|13.18|11.58|13.21|11.61|13.17|11.57|0
1711064100000|2024-03-21 23:35:00|13.17|11.57|13.18|11.58|13.18|11.58|13.15|11.55|0
1711064400000|2024-03-21 23:40:00|13.17|11.57|13.16|11.56|13.18|11.58|13.14|11.54|0
1711064700000|2024-03-21 23:45:00|13.14|11.54|13.14|11.54|13.17|11.57|13.13|11.53|0
1711065000000|2024-03-21 23:50:00|13.16|11.56|13.13|11.53|13.16|11.56|13.12|11.52|0
1711065300000|2024-03-21 23:55:00|13.12|11.52|13.14|11.54|13.14|11.54|13.12|11.52|0
1711065600000|2024-03-22 00:00:00|13.13|11.53|13.11|11.51|13.14|11.54|13.09|11.49|0
1711065900000|2024-03-22 00:05:00|13.1|11.5|13.16|11.56|13.16|11.56|13.09|11.49|0
1711066200000|2024-03-22 00:10:00|13.15|11.55|13.16|11.56|13.18|11.58|13.13|11.53|0
1711066500000|2024-03-22 00:15:00|13.11|11.61|13.1|11.6|13.15|11.65|13.09|11.59|0
1711066800000|2024-03-22 00:20:00|13.11|11.61|13.07|11.57|13.11|11.61|13.06|11.56|0
1711067100000|2024-03-22 00:25:00|13.06|11.56|13.08|11.58|13.1|11.6|13.06|11.56|0
1711067400000|2024-03-22 00:30:00|13.07|11.57|13.11|11.61|13.11|11.61|13.06|11.56|0
1711067700000|2024-03-22 00:35:00|13.1|11.6|13.11|11.61|13.11|11.61|13.07|11.57|0
1711068000000|2024-03-22 00:40:00|13.09|11.59|13.14|11.64|13.16|11.66|13.08|11.58|0
1711068300000|2024-03-22 00:45:00|13.13|11.63|13.16|11.66|13.2|11.7|13.13|11.63|0
1711068600000|2024-03-22 00:50:00|13.15|11.65|13.13|11.63|13.16|11.66|13.13|11.63|0
1711068900000|2024-03-22 00:55:00|13.12|11.62|13.09|11.59|13.12|11.62|13.09|11.59|0
1711069200000|2024-03-22 01:00:00|13.1|11.6|13.13|11.63|13.14|11.64|13.1|11.6|0
1711069500000|2024-03-22 01:05:00|13.11|11.61|13.05|11.55|13.11|11.61|13.05|11.55|0
1711069800000|2024-03-22 01:10:00|13.04|11.54|13.07|11.57|13.08|11.58|13.04|11.54|0
1711070100000|2024-03-22 01:15:00|13.06|11.56|13.09|11.59|13.09|11.59|13.05|11.55|0
1711070400000|2024-03-22 01:20:00|13.08|11.58|13.11|11.61|13.11|11.61|13.08|11.58|0
1711070700000|2024-03-22 01:25:00|13.1|11.6|13.07|11.57|13.11|11.61|13.07|11.57|0
1711071000000|2024-03-22 01:30:00|13.08|11.58|13.03|11.53|13.1|11.6|13.03|11.53|0
1711071300000|2024-03-22 01:35:00|13.04|11.54|13.21|11.71|13.22|11.72|13.04|11.54|0
1711071600000|2024-03-22 01:40:00|13.22|11.72|13.2|11.7|13.25|11.75|13.17|11.67|0
1711071900000|2024-03-22 01:45:00|13.21|11.71|13.25|11.75|13.25|11.75|13.14|11.64|0
1711072200000|2024-03-22 01:50:00|13.26|11.76|13.26|11.76|13.28|11.78|13.22|11.72|0
1711072500000|2024-03-22 01:55:00|13.27|11.77|13.37|11.87|13.39|11.89|13.26|11.76|0
1711072800000|2024-03-22 02:00:00|13.36|11.86|13.35|11.85|13.36|11.86|13.31|11.81|0
1711073100000|2024-03-22 02:05:00|13.36|11.86|13.35|11.85|13.37|11.87|13.32|11.82|0
1711073400000|2024-03-22 02:10:00|13.33|11.83|13.34|11.84|13.34|11.84|13.29|11.79|0
1711073700000|2024-03-22 02:15:00|13.36|11.86|13.34|11.84|13.36|11.86|13.33|11.83|0
1711074000000|2024-03-22 02:20:00|13.36|11.86|13.32|11.82|13.36|11.86|13.3|11.8|0
1711074300000|2024-03-22 02:25:00|13.33|11.83|13.34|11.84|13.34|11.84|13.32|11.82|0
1711074600000|2024-03-22 02:30:00|13.35|11.85|13.4|11.9|13.4|11.9|13.34|11.84|0
1711074900000|2024-03-22 02:35:00|13.42|11.92|13.52|12.02|13.56|12.06|13.4|11.9|0
1711075200000|2024-03-22 02:40:00|13.53|12.03|13.52|12.02|13.6|12.1|13.51|12.01|0
1711075500000|2024-03-22 02:45:00|13.57|12.07|13.52|12.02|13.57|12.07|13.48|11.98|0
1711075800000|2024-03-22 02:50:00|13.51|12.01|13.53|12.03|13.53|12.03|13.49|11.99|0
1711076100000|2024-03-22 02:55:00|13.52|12.02|13.57|12.07|13.58|12.08|13.52|12.02|0
1711076400000|2024-03-22 03:00:00|13.56|12.06|13.52|12.02|13.58|12.08|13.52|12.02|0
1711076700000|2024-03-22 03:05:00|13.5|12|13.5|12|13.52|12.02|13.49|11.99|0
1711077000000|2024-03-22 03:10:00|13.49|11.99|13.54|12.04|13.54|12.04|13.49|11.99|0
1711077300000|2024-03-22 03:15:00|13.53|12.03|13.5|12|13.53|12.03|13.46|11.96|0
1711077600000|2024-03-22 03:20:00|13.49|11.99|13.43|11.93|13.5|12|13.42|11.92|0
1711077900000|2024-03-22 03:25:00|13.44|11.94|13.44|11.94|13.46|11.96|13.39|11.89|0
1711078200000|2024-03-22 03:30:00|13.46|11.96|13.57|12.07|13.57|12.07|13.46|11.96|0
1711078500000|2024-03-22 03:35:00|13.56|12.06|13.46|11.96|13.57|12.07|13.44|11.94|0
1711078800000|2024-03-22 03:40:00|13.44|11.94|13.44|11.94|13.47|11.97|13.43|11.93|0
1711079100000|2024-03-22 03:45:00|13.43|11.93|13.44|11.94|13.44|11.94|13.41|11.91|0
1711079400000|2024-03-22 03:50:00|13.43|11.93|13.43|11.93|13.45|11.95|13.43|11.93|0
1711079700000|2024-03-22 03:55:00|13.41|11.91|13.4|11.9|13.43|11.93|13.39|11.89|0
1711080000000|2024-03-22 04:00:00|13.39|11.89|13.37|11.87|13.39|11.89|13.36|11.86|0
1711080300000|2024-03-22 04:05:00|13.36|11.86|13.32|11.82|13.36|11.86|13.29|11.79|0
1711080600000|2024-03-22 04:10:00|13.29|11.79|13.24|11.74|13.31|11.81|13.24|11.74|0
1711080900000|2024-03-22 04:15:00|13.23|11.73|13.28|11.78|13.28|11.78|13.22|11.72|0
1711081200000|2024-03-22 04:20:00|13.29|11.79|13.25|11.75|13.29|11.79|13.24|11.74|0
1711081500000|2024-03-22 04:25:00|13.26|11.76|13.28|11.78|13.28|11.78|13.25|11.75|0
1711081800000|2024-03-22 04:30:00|13.26|11.76|13.21|11.71|13.26|11.76|13.21|11.71|0
1711082100000|2024-03-22 04:35:00|13.22|11.72|13.22|11.72|13.23|11.73|13.22|11.72|0
1711082400000|2024-03-22 04:40:00|13.23|11.73|13.23|11.73|13.26|11.76|13.22|11.72|0
1711082700000|2024-03-22 04:45:00|13.24|11.74|13.26|11.76|13.26|11.76|13.21|11.71|0
1711083000000|2024-03-22 04:50:00|13.24|11.74|13.23|11.73|13.26|11.76|13.22|11.72|0
1711083300000|2024-03-22 04:55:00|13.24|11.74|13.24|11.74|13.26|11.76|13.22|11.72|0
1711083600000|2024-03-22 05:00:00|13.25|11.75|13.22|11.72|13.26|11.76|13.22|11.72|0
1711083900000|2024-03-22 05:05:00|13.2|11.7|13.23|11.73|13.24|11.74|13.2|11.7|0
1711084200000|2024-03-22 05:10:00|13.22|11.72|13.2|11.7|13.23|11.73|13.2|11.7|0
1711084500000|2024-03-22 05:15:00|13.21|11.71|13.17|11.67|13.21|11.71|13.15|11.65|0
1711084800000|2024-03-22 05:20:00|13.19|11.69|13.24|11.74|13.26|11.76|13.19|11.69|0
1711085100000|2024-03-22 05:25:00|13.22|11.72|13.21|11.71|13.24|11.74|13.2|11.7|0
1711085400000|2024-03-22 05:30:00|13.22|11.72|13.2|11.7|13.25|11.75|13.2|11.7|0
1711085700000|2024-03-22 05:35:00|13.21|11.71|13.2|11.7|13.23|11.73|13.18|11.68|0
1711086000000|2024-03-22 05:40:00|13.19|11.69|13.19|11.69|13.21|11.71|13.17|11.67|0
1711086300000|2024-03-22 05:45:00|13.21|11.71|13.17|11.67|13.21|11.71|13.17|11.67|0
1711086600000|2024-03-22 05:50:00|13.18|11.68|13.2|11.7|13.2|11.7|13.17|11.67|0
1711086900000|2024-03-22 05:55:00|13.19|11.69|13.22|11.72|13.23|11.73|13.19|11.69|0
1711087200000|2024-03-22 06:00:00|13.21|11.71|13.22|11.72|13.23|11.73|13.19|11.69|0
1711087500000|2024-03-22 06:05:00|13.21|11.71|13.21|11.71|13.22|11.72|13.18|11.68|0
1711087800000|2024-03-22 06:10:00|13.2|11.7|13.14|11.64|13.2|11.7|13.11|11.61|0
1711088100000|2024-03-22 06:15:00|13.13|11.63|13.15|11.65|13.16|11.66|13.13|11.63|0
1711088400000|2024-03-22 06:20:00|13.16|11.66|13.16|11.66|13.19|11.69|13.16|11.66|0
1711088700000|2024-03-22 06:25:00|13.17|11.67|13.2|11.7|13.21|11.71|13.13|11.63|0
1711089000000|2024-03-22 06:30:00|13.21|11.71|13.27|11.77|13.27|11.77|13.2|11.7|0
1711089300000|2024-03-22 06:35:00|13.25|11.75|13.26|11.76|13.27|11.77|13.24|11.74|0
1711089600000|2024-03-22 06:40:00|13.25|11.75|13.27|11.77|13.27|11.77|13.23|11.73|0
1711089900000|2024-03-22 06:45:00|13.28|11.78|13.23|11.73|13.28|11.78|13.23|11.73|0
1711090200000|2024-03-22 06:50:00|13.24|11.74|13.27|11.77|13.3|11.8|13.24|11.74|0
1711090500000|2024-03-22 06:55:00|13.26|11.76|13.25|11.75|13.27|11.77|13.22|11.72|0
1711090800000|2024-03-22 07:00:00|13.26|11.76|13.34|11.84|13.38|11.88|13.24|11.74|0
1711091100000|2024-03-22 07:05:00|13.33|11.83|13.37|11.87|13.37|11.87|13.3|11.8|0
1711091400000|2024-03-22 07:10:00|13.36|11.86|13.39|11.89|13.42|11.92|13.36|11.86|0
1711091700000|2024-03-22 07:15:00|13.41|11.91|13.36|11.86|13.44|11.94|13.35|11.85|0
1711092000000|2024-03-22 07:20:00|13.37|11.87|13.44|11.94|13.47|11.97|13.37|11.87|0
1711092300000|2024-03-22 07:25:00|13.43|11.93|13.51|12.01|13.52|12.02|13.43|11.93|0
1711092600000|2024-03-22 07:30:00|13.52|12.02|13.52|12.02|13.55|12.05|13.51|12.01|0
1711092900000|2024-03-22 07:35:00|13.53|12.03|13.55|12.05|13.61|12.11|13.53|12.03|0
1711093200000|2024-03-22 07:40:00|13.56|12.06|13.48|11.98|13.56|12.06|13.45|11.95|0
1711093500000|2024-03-22 07:45:00|13.47|11.97|13.68|12.18|14.03|12.53|13.24|11.74|0
1711093800000|2024-03-22 07:50:00|13.66|12.16|13.72|12.22|13.74|12.24|13.63|12.13|0
1711094100000|2024-03-22 07:55:00|13.74|12.24|13.66|12.16|13.74|12.24|13.64|12.14|0
1711094400000|2024-03-22 08:00:00|13.67|12.17|13.63|12.13|13.67|12.17|13.59|12.09|0
1711094700000|2024-03-22 08:05:00|13.62|12.12|13.68|12.18|13.68|12.18|13.59|12.09|0
1711095000000|2024-03-22 08:10:00|13.7|12.2|13.52|12.02|13.75|12.25|13.52|12.02|0
1711095300000|2024-03-22 08:15:00|13.53|12.03|13.53|12.03|13.64|12.14|13.48|11.98|0
1711095600000|2024-03-22 08:20:00|13.52|12.02|13.48|11.98|13.56|12.06|13.43|11.93|0
1711095900000|2024-03-22 08:25:00|13.47|11.97|13.53|12.03|13.53|12.03|13.45|11.95|0
1711096200000|2024-03-22 08:30:00|13.52|12.02|13.41|11.91|13.52|12.02|13.36|11.86|0
1711096500000|2024-03-22 08:35:00|13.4|11.9|13.4|11.9|13.49|11.99|13.37|11.87|0
1711096800000|2024-03-22 08:40:00|13.41|11.91|13.33|11.83|13.41|11.91|13.32|11.82|0
1711097100000|2024-03-22 08:45:00|13.31|11.81|13.34|11.84|13.37|11.87|13.29|11.79|0
1711097400000|2024-03-22 08:50:00|13.33|11.83|13.37|11.87|13.43|11.93|13.33|11.83|0
1711097700000|2024-03-22 08:55:00|13.38|11.88|13.34|11.84|13.42|11.92|13.29|11.79|0
1711098000000|2024-03-22 09:00:00|13.33|11.83|13.33|11.83|13.37|11.87|13.29|11.79|0
1711098300000|2024-03-22 09:05:00|13.34|11.84|13.3|11.8|13.34|11.84|13.21|11.71|0
1711098600000|2024-03-22 09:10:00|13.31|11.81|13.24|11.74|13.31|11.81|13.21|11.71|0
1711098900000|2024-03-22 09:15:00|13.22|11.72|13.3|11.8|13.3|11.8|13.21|11.71|0
1711099200000|2024-03-22 09:20:00|13.31|11.81|13.49|11.99|13.95|12.45|13.3|11.8|0
1711099500000|2024-03-22 09:25:00|13.5|12|13.49|11.99|13.54|12.04|13.48|11.98|0
1711099800000|2024-03-22 09:30:00|13.5|12|13.49|11.99|13.5|12|13.44|11.94|0
1711100100000|2024-03-22 09:35:00|13.5|12|13.52|12.02|13.54|12.04|13.49|11.99|0
1711100400000|2024-03-22 09:40:00|13.51|12.01|13.51|12.01|13.52|12.02|13.48|11.98|0
1711100700000|2024-03-22 09:45:00|13.52|12.02|13.54|12.04|13.55|12.05|13.48|11.98|0
1711101000000|2024-03-22 09:50:00|13.53|12.03|13.48|11.98|13.53|12.03|13.47|11.97|0
1711101300000|2024-03-22 09:55:00|13.47|11.97|13.43|11.93|13.48|11.98|13.4|11.9|0
1711101600000|2024-03-22 10:00:00|13.42|11.92|13.4|11.9|13.44|11.94|13.38|11.88|0
1711101900000|2024-03-22 10:05:00|13.39|11.89|13.44|11.94|13.44|11.94|13.39|11.89|0
1711102200000|2024-03-22 10:10:00|13.45|11.95|13.48|11.98|13.48|11.98|13.41|11.91|0
1711102500000|2024-03-22 10:15:00|13.49|11.99|13.45|11.95|13.49|11.99|13.41|11.91|0
1711102800000|2024-03-22 10:20:00|13.44|11.94|13.38|11.88|13.44|11.94|13.36|11.86|0
1711103100000|2024-03-22 10:25:00|13.4|11.9|13.38|11.88|13.41|11.91|13.38|11.88|0
1711103400000|2024-03-22 10:30:00|13.37|11.87|13.41|11.91|13.42|11.92|13.37|11.87|0
1711103700000|2024-03-22 10:35:00|13.4|11.9|13.39|11.89|13.41|11.91|13.36|11.86|0
1711104000000|2024-03-22 10:40:00|13.38|11.88|13.32|11.82|13.38|11.88|13.32|11.82|0
1711104300000|2024-03-22 10:45:00|13.33|11.83|13.31|11.81|13.35|11.85|13.28|11.78|0
1711104600000|2024-03-22 10:50:00|13.32|11.82|13.4|11.9|13.4|11.9|13.32|11.82|0
1711104900000|2024-03-22 10:55:00|13.43|11.93|13.44|11.94|13.46|11.96|13.42|11.92|0
1711105200000|2024-03-22 11:00:00|13.43|11.93|13.39|11.89|13.44|11.94|13.38|11.88|0
1711105500000|2024-03-22 11:05:00|13.4|11.9|13.36|11.86|13.41|11.91|13.32|11.82|0
1711105800000|2024-03-22 11:10:00|13.35|11.85|13.32|11.82|13.37|11.87|13.31|11.81|0
1711106100000|2024-03-22 11:15:00|13.33|11.83|13.41|11.91|13.41|11.91|13.32|11.82|0
1711106400000|2024-03-22 11:20:00|13.42|11.92|13.57|12.07|13.58|12.08|13.42|11.92|0
1711106700000|2024-03-22 11:25:00|13.55|12.05|13.55|12.05|13.59|12.09|13.54|12.04|0
1711107000000|2024-03-22 11:30:00|13.57|12.07|13.56|12.06|13.57|12.07|13.54|12.04|0
1711107300000|2024-03-22 11:35:00|13.55|12.05|13.68|12.18|13.68|12.18|13.54|12.04|0
1711107600000|2024-03-22 11:40:00|13.67|12.17|13.77|12.27|13.8|12.3|13.67|12.17|0
1711107900000|2024-03-22 11:45:00|13.78|12.28|14.1|12.6|14.11|12.61|13.77|12.27|0
1711108200000|2024-03-22 11:50:00|14.08|12.58|14.08|12.58|14.2|12.7|14.07|12.57|0
1711108500000|2024-03-22 11:55:00|14.09|12.59|14.13|12.63|14.2|12.7|14.09|12.59|0
1711108800000|2024-03-22 12:00:00|14.15|12.65|14.21|12.71|14.27|12.77|14.11|12.61|0
1711109100000|2024-03-22 12:05:00|14.23|12.73|14.1|12.6|14.26|12.76|14.09|12.59|0
1711109400000|2024-03-22 12:10:00|14.11|12.61|14.06|12.56|14.13|12.63|14|12.5|0
1711109700000|2024-03-22 12:15:00|14.05|12.55|14.09|12.59|14.24|12.74|14.05|12.55|0
1711110000000|2024-03-22 12:20:00|14.07|12.57|14.2|12.7|14.2|12.7|14.01|12.51|0
1711110300000|2024-03-22 12:25:00|14.18|12.68|14.15|12.65|14.24|12.74|14.13|12.63|0
1711110600000|2024-03-22 12:30:00|14.17|12.67|14.18|12.68|14.25|12.75|14.14|12.64|0
1711110900000|2024-03-22 12:35:00|14.19|12.69|14.08|12.58|14.25|12.75|14.08|12.58|0
1711111200000|2024-03-22 12:40:00|14.1|12.6|13.99|12.49|14.15|12.65|13.97|12.47|0
1711111500000|2024-03-22 12:45:00|13.97|12.47|13.96|12.46|14.05|12.55|13.96|12.46|0
1711111800000|2024-03-22 12:50:00|13.97|12.47|13.94|12.44|14|12.5|13.92|12.42|0
1711112100000|2024-03-22 12:55:00|13.93|12.43|13.94|12.44|14|12.5|13.93|12.43|0
1711112400000|2024-03-22 13:00:00|13.93|12.43|14.18|12.68|14.19|12.69|13.85|12.35|0
1711112700000|2024-03-22 13:05:00|14.17|12.67|14.2|12.7|14.2|12.7|14.08|12.58|0
1711113000000|2024-03-22 13:10:00|14.22|12.72|14.15|12.65|14.22|12.72|14.14|12.64|0
1711113300000|2024-03-22 13:15:00|14.14|12.64|14.13|12.63|14.15|12.65|14.05|12.55|0
1711113600000|2024-03-22 13:20:00|14.12|12.62|14.26|12.76|14.28|12.78|14.11|12.61|0
1711113900000|2024-03-22 13:25:00|14.28|12.78|14.09|12.59|14.28|12.78|14.09|12.59|0
1711114200000|2024-03-22 13:30:00|14.06|12.56|14.16|12.66|14.25|12.75|13.93|12.43|0
1711114500000|2024-03-22 13:35:00|14.14|12.64|14.01|12.51|14.16|12.66|13.98|12.48|0
1711114800000|2024-03-22 13:40:00|13.99|12.49|13.97|12.47|14.27|12.77|13.89|12.39|0
1711115100000|2024-03-22 13:45:00|13.93|12.43|14.11|12.61|14.15|12.65|13.93|12.43|0
1711115400000|2024-03-22 13:50:00|14.09|12.59|13.86|12.36|14.09|12.59|13.81|12.31|0
1711115700000|2024-03-22 13:55:00|13.88|12.38|13.98|12.48|14|12.5|13.85|12.35|0
1711116000000|2024-03-22 14:00:00|13.97|12.47|13.75|12.25|13.97|12.47|13.74|12.24|0
1711116300000|2024-03-22 14:05:00|13.74|12.24|13.81|12.31|13.85|12.35|13.69|12.19|0
1711116600000|2024-03-22 14:10:00|13.79|12.29|14.01|12.51|14.01|12.51|13.78|12.28|0
1711116900000|2024-03-22 14:15:00|14.02|12.52|13.89|12.39|14.06|12.56|13.84|12.34|0
1711117200000|2024-03-22 14:20:00|13.9|12.4|14.05|12.55|14.06|12.56|13.86|12.36|0
1711117500000|2024-03-22 14:25:00|14.06|12.56|13.94|12.44|14.15|12.65|13.94|12.44|0
1711117800000|2024-03-22 14:30:00|13.95|12.45|14.07|12.57|14.12|12.62|13.95|12.45|0
1711118100000|2024-03-22 14:35:00|14.06|12.56|14.07|12.57|14.16|12.66|14.04|12.54|0
1711118400000|2024-03-22 14:40:00|14.06|12.56|14.27|12.77|14.27|12.77|14.06|12.56|0
1711118700000|2024-03-22 14:45:00|14.29|12.79|14.19|12.69|14.33|12.83|14.18|12.68|0
1711119000000|2024-03-22 14:50:00|14.2|12.7|14.31|12.81|14.33|12.83|14.2|12.7|0
1711119300000|2024-03-22 14:55:00|14.3|12.8|14.37|12.87|14.38|12.88|14.3|12.8|0
1711119600000|2024-03-22 15:00:00|14.35|12.85|14.13|12.63|14.35|12.85|14.09|12.59|0
1711119900000|2024-03-22 15:05:00|14.14|12.64|14.21|12.71|14.23|12.73|14.08|12.58|0
1711120200000|2024-03-22 15:10:00|14.2|12.7|14.1|12.6|14.2|12.7|14.05|12.55|0
1711120500000|2024-03-22 15:15:00|14.09|12.59|14.15|12.65|14.21|12.71|14.09|12.59|0
1711120800000|2024-03-22 15:20:00|14.14|12.64|13.9|12.4|14.14|12.64|13.88|12.38|0
1711121100000|2024-03-22 15:25:00|13.89|12.39|13.86|12.36|13.94|12.44|13.83|12.33|0
1711121400000|2024-03-22 15:30:00|13.84|12.34|13.8|12.3|13.86|12.36|13.79|12.29|0
1711121700000|2024-03-22 15:35:00|13.81|12.31|13.96|12.46|13.99|12.49|13.78|12.28|0
1711122000000|2024-03-22 15:40:00|13.95|12.45|13.98|12.48|13.98|12.48|13.87|12.37|0
1711122300000|2024-03-22 15:45:00|13.99|12.49|13.96|12.46|14|12.5|13.88|12.38|0
1711122600000|2024-03-22 15:50:00|13.95|12.45|13.73|12.23|13.95|12.45|13.65|12.15|0
1711122900000|2024-03-22 15:55:00|13.72|12.22|13.65|12.15|13.77|12.27|13.64|12.14|0
1711123200000|2024-03-22 16:00:00|13.64|12.14|13.75|12.25|13.76|12.26|13.6|12.1|0
1711123500000|2024-03-22 16:05:00|13.74|12.24|13.74|12.24|13.78|12.28|13.68|12.18|0
1711123800000|2024-03-22 16:10:00|13.73|12.23|13.77|12.27|13.81|12.31|13.66|12.16|0
1711124100000|2024-03-22 16:15:00|13.78|12.28|13.77|12.27|13.9|12.4|13.77|12.27|0
1711124400000|2024-03-22 16:20:00|13.78|12.28|13.78|12.28|13.83|12.33|13.73|12.23|0
1711124700000|2024-03-22 16:25:00|13.77|12.27|13.77|12.27|13.85|12.35|13.73|12.23|0
1711125000000|2024-03-22 16:30:00|13.75|12.25|13.94|12.44|13.95|12.45|13.75|12.25|0
1711125300000|2024-03-22 16:35:00|13.95|12.45|13.88|12.38|14.01|12.51|13.88|12.38|0
1711125600000|2024-03-22 16:40:00|13.87|12.37|13.74|12.24|13.87|12.37|13.73|12.23|0
1711125900000|2024-03-22 16:45:00|13.71|12.21|13.68|12.18|13.74|12.24|13.65|12.15|0
1711126200000|2024-03-22 16:50:00|13.67|12.17|13.59|12.09|13.68|12.18|13.55|12.05|0
1711126500000|2024-03-22 16:55:00|13.57|12.07|13.56|12.06|13.65|12.15|13.56|12.06|0
1711126800000|2024-03-22 17:00:00|13.55|12.05|13.53|12.03|13.59|12.09|13.53|12.03|0
1711127100000|2024-03-22 17:05:00|13.52|12.02|13.49|11.99|13.53|12.03|13.47|11.97|0
1711127400000|2024-03-22 17:10:00|13.5|12|13.45|11.95|13.57|12.07|13.44|11.94|0
1711127700000|2024-03-22 17:15:00|13.46|11.96|13.44|11.94|13.48|11.98|13.36|11.86|0
1711128000000|2024-03-22 17:20:00|13.45|11.95|13.48|11.98|13.54|12.04|13.45|11.95|0
1711128300000|2024-03-22 17:25:00|13.49|11.99|13.43|11.93|13.5|12|13.42|11.92|0
1711128600000|2024-03-22 17:30:00|13.42|11.92|13.39|11.89|13.43|11.93|13.33|11.83|0
1711128900000|2024-03-22 17:35:00|13.38|11.88|13.47|11.97|13.49|11.99|13.38|11.88|0
1711129200000|2024-03-22 17:40:00|13.45|11.95|13.41|11.91|13.5|12|13.39|11.89|0
1711129500000|2024-03-22 17:45:00|13.39|11.89|13.33|11.83|13.39|11.89|13.26|11.76|0
1711129800000|2024-03-22 17:50:00|13.31|11.81|13.22|11.72|13.31|11.81|13.18|11.68|0
1711130100000|2024-03-22 17:55:00|13.21|11.71|13.17|11.67|13.23|11.73|13.16|11.66|0
1711130400000|2024-03-22 18:00:00|13.19|11.69|13.17|11.67|13.25|11.75|13.14|11.64|0
1711130700000|2024-03-22 18:05:00|13.15|11.65|13.27|11.77|13.28|11.78|13.15|11.65|0
1711131000000|2024-03-22 18:10:00|13.26|11.76|13.27|11.77|13.27|11.77|13.22|11.72|0
1711131300000|2024-03-22 18:15:00|13.28|11.78|13.34|11.84|13.36|11.86|13.27|11.77|0
1711131600000|2024-03-22 18:20:00|13.33|11.83|13.34|11.84|13.46|11.96|13.32|11.82|0
1711131900000|2024-03-22 18:25:00|13.35|11.85|13.17|11.67|13.35|11.85|13.15|11.65|0
1711132200000|2024-03-22 18:30:00|13.19|11.69|13.25|11.75|13.33|11.83|13.17|11.67|0
1711132500000|2024-03-22 18:35:00|13.26|11.76|13.25|11.75|13.28|11.78|13.2|11.7|0
1711132800000|2024-03-22 18:40:00|13.26|11.76|13.35|11.85|13.38|11.88|13.26|11.76|0
1711133100000|2024-03-22 18:45:00|13.34|11.84|13.41|11.91|13.43|11.93|13.33|11.83|0
1711133400000|2024-03-22 18:50:00|13.42|11.92|13.43|11.93|13.46|11.96|13.36|11.86|0
1711133700000|2024-03-22 18:55:00|13.42|11.92|13.35|11.85|13.43|11.93|13.3|11.8|0
1711134000000|2024-03-22 19:00:00|13.36|11.86|13.29|11.79|13.44|11.94|13.25|11.75|0
1711134300000|2024-03-22 19:05:00|13.27|11.77|13.25|11.75|13.35|11.85|13.23|11.73|0
1711134600000|2024-03-22 19:10:00|13.26|11.76|13.57|12.07|13.69|12.19|13.23|11.73|0
1711134900000|2024-03-22 19:15:00|13.56|12.06|13.62|12.12|13.74|12.24|13.53|12.03|0
1711135200000|2024-03-22 19:20:00|13.61|12.11|13.58|12.08|13.68|12.18|13.56|12.06|0
1711135500000|2024-03-22 19:25:00|13.57|12.07|13.45|11.95|13.57|12.07|13.42|11.92|0
1711135800000|2024-03-22 19:30:00|13.44|11.94|13.53|12.03|13.59|12.09|13.44|11.94|0
1711136100000|2024-03-22 19:35:00|13.5|12|13.39|11.89|13.5|12|13.38|11.88|0
1711136400000|2024-03-22 19:40:00|13.38|11.88|13.3|11.8|13.43|11.93|13.28|11.78|0
1711136700000|2024-03-22 19:45:00|13.32|11.82|13.28|11.78|13.37|11.87|13.26|11.76|0
1711137000000|2024-03-22 19:50:00|13.26|11.76|13.25|11.75|13.3|11.8|13.13|11.63|0
1711137300000|2024-03-22 19:55:00|13.26|11.76|13.67|12.17|13.68|12.18|13.22|11.72|0
1711137600000|2024-03-22 20:00:00|13.71|12.21|13.76|12.26|13.79|12.29|13.61|12.11|0
1711137900000|2024-03-22 20:05:00|13.77|12.27|13.84|12.34|13.85|12.35|13.75|12.25|0
1711138200000|2024-03-22 20:10:00|13.83|12.33|13.83|12.33|13.85|12.35|13.81|12.31|0
1711326900000|2024-03-25 00:35:00|13.49|11.99|13.51|12.01|13.52|12.02|13.48|11.98|0
1711327200000|2024-03-25 00:40:00|13.5|12|13.52|12.02|13.53|12.03|13.49|11.99|0
1711327500000|2024-03-25 00:45:00|13.53|12.03|13.52|12.02|13.55|12.05|13.51|12.01|0
1711327800000|2024-03-25 00:50:00|13.51|12.01|13.53|12.03|13.53|12.03|13.48|11.98|0
1711328100000|2024-03-25 00:55:00|13.52|12.02|13.56|12.06|13.57|12.07|13.5|12|0
1711328400000|2024-03-25 01:00:00|13.57|12.07|13.58|12.08|13.59|12.09|13.53|12.03|0
1711328700000|2024-03-25 01:05:00|13.57|12.07|13.54|12.04|13.59|12.09|13.53|12.03|0
1711329000000|2024-03-25 01:10:00|13.55|12.05|13.59|12.09|13.61|12.11|13.54|12.04|0
1711329300000|2024-03-25 01:15:00|13.61|12.11|13.53|12.03|13.62|12.12|13.51|12.01|0
1711329600000|2024-03-25 01:20:00|13.52|12.02|13.47|11.97|13.52|12.02|13.46|11.96|0
1711329900000|2024-03-25 01:25:00|13.48|11.98|13.47|11.97|13.52|12.02|13.47|11.97|0
1711330200000|2024-03-25 01:30:00|13.46|11.96|13.49|11.99|13.5|12|13.46|11.96|0
1711330500000|2024-03-25 01:35:00|13.48|11.98|13.39|11.89|13.49|11.99|13.39|11.89|0
1711330800000|2024-03-25 01:40:00|13.4|11.9|13.44|11.94|13.44|11.94|13.37|11.87|0
1711331100000|2024-03-25 01:45:00|13.43|11.93|13.46|11.96|13.47|11.97|13.41|11.91|0
1711331400000|2024-03-25 01:50:00|13.48|11.98|13.46|11.96|13.49|11.99|13.45|11.95|0
1711331700000|2024-03-25 01:55:00|13.48|11.98|13.46|11.96|13.5|12|13.46|11.96|0
1711332000000|2024-03-25 02:00:00|13.48|11.98|13.5|12|13.52|12.02|13.48|11.98|0
1711332300000|2024-03-25 02:05:00|13.51|12.01|13.5|12|13.53|12.03|13.5|12|0
1711332600000|2024-03-25 02:10:00|13.51|12.01|13.51|12.01|13.57|12.07|13.51|12.01|0
1711332900000|2024-03-25 02:15:00|13.53|12.03|13.68|12.18|13.72|12.22|13.53|12.03|0
1711333200000|2024-03-25 02:20:00|13.7|12.2|13.67|12.17|13.75|12.25|13.67|12.17|0
1711333500000|2024-03-25 02:25:00|13.68|12.18|13.64|12.14|13.7|12.2|13.64|12.14|0
1711333800000|2024-03-25 02:30:00|13.63|12.13|13.64|12.14|13.67|12.17|13.61|12.11|0
1711334100000|2024-03-25 02:35:00|13.65|12.15|13.64|12.14|13.67|12.17|13.61|12.11|0
1711334400000|2024-03-25 02:40:00|13.63|12.13|13.66|12.16|13.68|12.18|13.61|12.11|0
1711334700000|2024-03-25 02:45:00|13.65|12.15|13.62|12.12|13.66|12.16|13.61|12.11|0
1711335000000|2024-03-25 02:50:00|13.64|12.14|13.62|12.12|13.65|12.15|13.61|12.11|0
1711335300000|2024-03-25 02:55:00|13.61|12.11|13.59|12.09|13.62|12.12|13.59|12.09|0
1711335600000|2024-03-25 03:00:00|13.61|12.11|13.65|12.15|13.66|12.16|13.61|12.11|0
1711335900000|2024-03-25 03:05:00|13.63|12.13|13.62|12.12|13.65|12.15|13.61|12.11|0
1711336200000|2024-03-25 03:10:00|13.63|12.13|13.63|12.13|13.7|12.2|13.63|12.13|0
1711336500000|2024-03-25 03:15:00|13.62|12.12|13.62|12.12|13.63|12.13|13.6|12.1|0
1711336800000|2024-03-25 03:20:00|13.63|12.13|13.64|12.14|13.64|12.14|13.62|12.12|0
1711337100000|2024-03-25 03:25:00|13.63|12.13|13.65|12.15|13.65|12.15|13.63|12.13|0
1711337400000|2024-03-25 03:30:00|13.67|12.17|13.8|12.3|13.81|12.31|13.65|12.15|0
1711337700000|2024-03-25 03:35:00|13.81|12.31|13.78|12.28|13.81|12.31|13.78|12.28|0
1711338000000|2024-03-25 03:40:00|13.79|12.29|13.85|12.35|13.85|12.35|13.79|12.29|0
1711338300000|2024-03-25 03:45:00|13.83|12.33|13.76|12.26|13.83|12.33|13.76|12.26|0
1711338600000|2024-03-25 03:50:00|13.78|12.28|13.79|12.29|13.8|12.3|13.78|12.28|0
1711338900000|2024-03-25 03:55:00|13.78|12.28|13.76|12.26|13.79|12.29|13.76|12.26|0
1711339200000|2024-03-25 04:00:00|13.78|12.28|13.77|12.27|13.78|12.28|13.77|12.27|0
1711339500000|2024-03-25 04:05:00|13.79|12.29|13.8|12.3|13.83|12.33|13.77|12.27|0
1711339800000|2024-03-25 04:10:00|13.81|12.31|13.8|12.3|13.81|12.31|13.8|12.3|0
1711340100000|2024-03-25 04:15:00|13.81|12.31|13.8|12.3|13.83|12.33|13.8|12.3|0
1711340400000|2024-03-25 04:20:00|13.81|12.31|13.82|12.32|13.85|12.35|13.81|12.31|0
1711340700000|2024-03-25 04:25:00|13.84|12.34|13.76|12.26|13.84|12.34|13.76|12.26|0
1711341000000|2024-03-25 04:30:00|13.74|12.24|13.77|12.27|13.78|12.28|13.74|12.24|0
1711341300000|2024-03-25 04:35:00|13.75|12.25|13.78|12.28|13.78|12.28|13.75|12.25|0
1711341600000|2024-03-25 04:40:00|13.77|12.27|13.77|12.27|13.78|12.28|13.77|12.27|0
1711341900000|2024-03-25 04:45:00|13.78|12.28|13.78|12.28|13.79|12.29|13.76|12.26|0
1711342200000|2024-03-25 04:50:00|13.79|12.29|13.79|12.29|13.79|12.29|13.78|12.28|0
1711342500000|2024-03-25 04:55:00|13.78|12.28|13.79|12.29|13.79|12.29|13.78|12.28|0
1711342800000|2024-03-25 05:00:00|13.78|12.28|13.75|12.25|13.83|12.33|13.73|12.23|0
1711343100000|2024-03-25 05:05:00|13.76|12.26|13.8|12.3|13.8|12.3|13.76|12.26|0
1711343400000|2024-03-25 05:10:00|13.79|12.29|13.79|12.29|13.81|12.31|13.77|12.27|0
1711343700000|2024-03-25 05:15:00|13.8|12.3|13.87|12.37|13.89|12.39|13.8|12.3|0
1711344000000|2024-03-25 05:20:00|13.85|12.35|13.85|12.35|13.88|12.38|13.84|12.34|0
1711344300000|2024-03-25 05:25:00|13.86|12.36|13.89|12.39|13.89|12.39|13.85|12.35|0
1711344600000|2024-03-25 05:30:00|13.88|12.38|13.86|12.36|13.89|12.39|13.83|12.33|0
1711344900000|2024-03-25 05:35:00|13.87|12.37|13.9|12.4|13.91|12.41|13.87|12.37|0
1711345200000|2024-03-25 05:40:00|13.89|12.39|13.86|12.36|13.89|12.39|13.85|12.35|0
1711345500000|2024-03-25 05:45:00|13.87|12.37|13.86|12.36|13.89|12.39|13.86|12.36|0
1711345800000|2024-03-25 05:50:00|13.87|12.37|13.91|12.41|13.91|12.41|13.86|12.36|0
1711346100000|2024-03-25 05:55:00|13.9|12.4|13.91|12.41|13.91|12.41|13.88|12.38|0
1711346400000|2024-03-25 06:00:00|13.9|12.4|13.96|12.46|13.99|12.49|13.9|12.4|0
1711346700000|2024-03-25 06:05:00|13.98|12.48|14.03|12.53|14.06|12.56|13.98|12.48|0
1711347000000|2024-03-25 06:10:00|14.04|12.54|14.02|12.52|14.06|12.56|14|12.5|0
1711347300000|2024-03-25 06:15:00|14.04|12.54|14.06|12.56|14.07|12.57|14.03|12.53|0
1711347600000|2024-03-25 06:20:00|14.07|12.57|14.11|12.61|14.12|12.62|14.06|12.56|0
1711347900000|2024-03-25 06:25:00|14.1|12.6|14.04|12.54|14.11|12.61|14.04|12.54|0
1711348200000|2024-03-25 06:30:00|14.03|12.53|14.04|12.54|14.04|12.54|14|12.5|0
1711348500000|2024-03-25 06:35:00|14.02|12.52|14.52|13.02|14.52|13.02|14.01|12.51|0
1711348800000|2024-03-25 06:40:00|14.53|13.03|14.49|12.99|14.55|13.05|14.49|12.99|0
1711349100000|2024-03-25 06:45:00|14.47|12.97|14.46|12.96|14.49|12.99|14.45|12.95|0
1711349400000|2024-03-25 06:50:00|14.45|12.95|14.45|12.95|14.46|12.96|14.44|12.94|0
1711349700000|2024-03-25 06:55:00|14.44|12.94|14.46|12.96|14.47|12.97|14.43|12.93|0
1711350000000|2024-03-25 07:00:00|14.47|12.97|14.54|13.04|14.55|13.05|14.44|12.94|0
1711350300000|2024-03-25 07:05:00|14.55|13.05|14.54|13.04|14.58|13.08|14.52|13.02|0
1711350600000|2024-03-25 07:10:00|14.52|13.02|14.45|12.95|14.52|13.02|14.43|12.93|0
1711350900000|2024-03-25 07:15:00|14.46|12.96|14.44|12.94|14.48|12.98|14.44|12.94|0
1711351200000|2024-03-25 07:20:00|14.42|12.92|14.42|12.92|14.45|12.95|14.41|12.91|0
1711351500000|2024-03-25 07:25:00|14.41|12.91|14.43|12.93|14.46|12.96|14.41|12.91|0
1711351800000|2024-03-25 07:30:00|14.44|12.94|14.43|12.93|14.48|12.98|14.42|12.92|0
1711352100000|2024-03-25 07:35:00|14.44|12.94|14.41|12.91|14.45|12.95|14.35|12.85|0
1711352400000|2024-03-25 07:40:00|14.4|12.9|14.35|12.85|14.41|12.91|14.34|12.84|0
1711352700000|2024-03-25 07:45:00|14.33|12.83|14.39|12.89|14.39|12.89|14.32|12.82|0
1711353000000|2024-03-25 07:50:00|14.4|12.9|14.36|12.86|14.42|12.92|14.36|12.86|0
1711353300000|2024-03-25 07:55:00|14.35|12.85|14.41|12.91|14.41|12.91|14.33|12.83|0
1711353600000|2024-03-25 08:00:00|14.4|12.9|14.19|12.69|14.4|12.9|14.18|12.68|0
1711353900000|2024-03-25 08:05:00|14.21|12.71|13.91|12.41|14.25|12.75|13.91|12.41|0
1711354200000|2024-03-25 08:10:00|13.89|12.39|13.86|12.36|13.95|12.45|13.86|12.36|0
1711354500000|2024-03-25 08:15:00|13.85|12.35|13.9|12.4|13.92|12.42|13.84|12.34|0
1711354800000|2024-03-25 08:20:00|13.92|12.42|13.97|12.47|14.04|12.54|13.92|12.42|0
1711355100000|2024-03-25 08:25:00|13.98|12.48|13.9|12.4|14|12.5|13.86|12.36|0
1711355400000|2024-03-25 08:30:00|13.89|12.39|13.81|12.31|13.93|12.43|13.81|12.31|0
1711355700000|2024-03-25 08:35:00|13.8|12.3|13.94|12.44|13.94|12.44|13.79|12.29|0
1711356000000|2024-03-25 08:40:00|13.93|12.43|13.86|12.36|13.94|12.44|13.84|12.34|0
1711356300000|2024-03-25 08:45:00|13.87|12.37|13.92|12.42|13.94|12.44|13.86|12.36|0
1711356600000|2024-03-25 08:50:00|13.94|12.44|14.03|12.53|14.04|12.54|13.91|12.41|0
1711356900000|2024-03-25 08:55:00|14.02|12.52|13.96|12.46|14.06|12.56|13.89|12.39|0
1711357200000|2024-03-25 09:00:00|13.95|12.45|14.04|12.54|14.1|12.6|13.91|12.41|0
1711357500000|2024-03-25 09:05:00|14.06|12.56|14.08|12.58|14.11|12.61|14.03|12.53|0
1711357800000|2024-03-25 09:10:00|14.09|12.59|14.07|12.57|14.11|12.61|14.05|12.55|0
1711358100000|2024-03-25 09:15:00|14.09|12.59|14.1|12.6|14.11|12.61|14.06|12.56|0
1711358400000|2024-03-25 09:20:00|14.09|12.59|14.08|12.58|14.11|12.61|14.05|12.55|0
1711358700000|2024-03-25 09:25:00|14.09|12.59|14.08|12.58|14.15|12.65|14.07|12.57|0
1711359000000|2024-03-25 09:30:00|14.09|12.59|14.1|12.6|14.1|12.6|14.02|12.52|0
1711359300000|2024-03-25 09:35:00|14.09|12.59|14.16|12.66|14.16|12.66|14.09|12.59|0
1711359600000|2024-03-25 09:40:00|14.17|12.67|14.13|12.63|14.17|12.67|14.12|12.62|0
1711359900000|2024-03-25 09:45:00|14.14|12.64|14.13|12.63|14.16|12.66|14.1|12.6|0
1711360200000|2024-03-25 09:50:00|14.14|12.64|14.24|12.74|14.24|12.74|14.11|12.61|0
1711360500000|2024-03-25 09:55:00|14.22|12.72|14.35|12.85|14.39|12.89|14.22|12.72|0
1711360800000|2024-03-25 10:00:00|14.36|12.86|14.29|12.79|14.4|12.9|14.29|12.79|0
1711361100000|2024-03-25 10:05:00|14.3|12.8|14.36|12.86|14.37|12.87|14.3|12.8|0
1711361400000|2024-03-25 10:10:00|14.37|12.87|14.48|12.98|14.48|12.98|14.34|12.84|0
1711361700000|2024-03-25 10:15:00|14.5|13|14.24|12.74|14.51|13.01|13.81|12.31|0
1711362000000|2024-03-25 10:20:00|14.26|12.76|14.24|12.74|14.29|12.79|14.23|12.73|0
1711362300000|2024-03-25 10:25:00|14.23|12.73|14.23|12.73|14.25|12.75|14.17|12.67|0
1711362600000|2024-03-25 10:30:00|14.22|12.72|14.23|12.73|14.24|12.74|14.19|12.69|0
1711362900000|2024-03-25 10:35:00|14.24|12.74|14.23|12.73|14.27|12.77|14.21|12.71|0
1711363200000|2024-03-25 10:40:00|14.24|12.74|14.21|12.71|14.25|12.75|14.2|12.7|0
1711363500000|2024-03-25 10:45:00|14.22|12.72|14.31|12.81|14.31|12.81|14.22|12.72|0
1711363800000|2024-03-25 10:50:00|14.29|12.79|14.26|12.76|14.31|12.81|14.24|12.74|0
1711364100000|2024-03-25 10:55:00|14.25|12.75|14.28|12.78|14.3|12.8|14.25|12.75|0
1711364400000|2024-03-25 11:00:00|14.26|12.76|14.39|12.89|14.43|12.93|14.26|12.76|0
1711364700000|2024-03-25 11:05:00|14.4|12.9|14.47|12.97|14.51|13.01|14.39|12.89|0
1711365000000|2024-03-25 11:10:00|14.48|12.98|14.43|12.93|14.53|13.03|14.43|12.93|0
1711365300000|2024-03-25 11:15:00|14.44|12.94|14.47|12.97|14.5|13|14.43|12.93|0
1711365600000|2024-03-25 11:20:00|14.48|12.98|14.52|13.02|14.61|13.11|14.48|12.98|0
1711365900000|2024-03-25 11:25:00|14.54|13.04|14.52|13.02|14.57|13.07|14.49|12.99|0
1711366200000|2024-03-25 11:30:00|14.54|13.04|14.51|13.01|14.55|13.05|14.48|12.98|0
1711366500000|2024-03-25 11:35:00|14.52|13.02|14.55|13.05|14.55|13.05|14.46|12.96|0
1711366800000|2024-03-25 11:40:00|14.54|13.04|14.21|12.71|14.55|13.05|14.2|12.7|0
1711367100000|2024-03-25 11:45:00|14.2|12.7|14.24|12.74|14.25|12.75|14.17|12.67|0
1711367400000|2024-03-25 11:50:00|14.25|12.75|14.21|12.71|14.34|12.84|14.21|12.71|0
1711367700000|2024-03-25 11:55:00|14.22|12.72|14.2|12.7|14.27|12.77|14.2|12.7|0
1711368000000|2024-03-25 12:00:00|14.21|12.71|14.12|12.62|14.24|12.74|14.11|12.61|0
1711368300000|2024-03-25 12:05:00|14.14|12.64|14.26|12.76|14.26|12.76|14.1|12.6|0
1711368600000|2024-03-25 12:10:00|14.25|12.75|14.25|12.75|14.3|12.8|14.22|12.72|0
1711368900000|2024-03-25 12:15:00|14.22|12.72|14.08|12.58|14.22|12.72|14.07|12.57|0
1711369200000|2024-03-25 12:20:00|14.09|12.59|14.04|12.54|14.11|12.61|14.04|12.54|0
1711369500000|2024-03-25 12:25:00|14.05|12.55|14.05|12.55|14.13|12.63|14.04|12.54|0
1711369800000|2024-03-25 12:30:00|14.04|12.54|14.06|12.56|14.09|12.59|14.02|12.52|0
1711370100000|2024-03-25 12:35:00|14.05|12.55|14.17|12.67|14.19|12.69|14.05|12.55|0
1711370400000|2024-03-25 12:40:00|14.16|12.66|14.02|12.52|14.16|12.66|14.02|12.52|0
1711370700000|2024-03-25 12:45:00|14.03|12.53|14.04|12.54|14.05|12.55|14.02|12.52|0
1711371000000|2024-03-25 12:50:00|14.03|12.53|14.06|12.56|14.11|12.61|14.03|12.53|0
1711371300000|2024-03-25 12:55:00|14.04|12.54|14.06|12.56|14.12|12.62|14.04|12.54|0
1711371600000|2024-03-25 13:00:00|14.07|12.57|14.03|12.53|14.07|12.57|14.01|12.51|0
1711371900000|2024-03-25 13:05:00|14.01|12.51|13.92|12.42|14.12|12.62|13.71|12.21|0
1711372200000|2024-03-25 13:10:00|13.91|12.41|13.83|12.33|13.97|12.47|13.82|12.32|0
1711372500000|2024-03-25 13:15:00|13.84|12.34|13.86|12.36|13.86|12.36|13.8|12.3|0
1711372800000|2024-03-25 13:20:00|13.85|12.35|13.86|12.36|13.89|12.39|13.82|12.32|0
1711373100000|2024-03-25 13:25:00|13.85|12.35|13.9|12.4|13.94|12.44|13.77|12.27|0
1711373400000|2024-03-25 13:30:00|13.94|12.44|13.67|12.17|13.94|12.44|13.62|12.12|0
1711373700000|2024-03-25 13:35:00|13.66|12.16|13.74|12.24|13.75|12.25|13.61|12.11|0
1711374000000|2024-03-25 13:40:00|13.72|12.22|13.94|12.44|14.02|12.52|13.72|12.22|0
1711374300000|2024-03-25 13:45:00|13.97|12.47|13.79|12.29|14.01|12.51|13.76|12.26|0
1711374600000|2024-03-25 13:50:00|13.65|12.15|13.49|11.99|13.65|12.15|13.46|11.96|0
1711374900000|2024-03-25 13:55:00|13.51|12.01|13.42|11.92|13.73|12.23|13.42|11.92|0
1711375200000|2024-03-25 14:00:00|13.39|11.89|13.52|12.02|13.52|12.02|13.39|11.89|0
1711375500000|2024-03-25 14:05:00|13.5|12|13.35|11.85|13.5|12|13.3|11.8|0
1711375800000|2024-03-25 14:10:00|13.32|11.82|13.22|11.72|13.32|11.82|13.16|11.66|0
1711376100000|2024-03-25 14:15:00|13.19|11.69|13.23|11.73|13.27|11.77|13.15|11.65|0
1711376400000|2024-03-25 14:20:00|13.21|11.71|13.24|11.74|13.27|11.77|13.08|11.58|0
1711376700000|2024-03-25 14:25:00|13.23|11.73|13.32|11.82|13.34|11.84|13.17|11.67|0
1711377000000|2024-03-25 14:30:00|13.3|11.8|13.24|11.74|13.41|11.91|13.24|11.74|0
1711377300000|2024-03-25 14:35:00|13.22|11.72|13.29|11.79|13.38|11.88|13.21|11.71|0
1711377600000|2024-03-25 14:40:00|13.28|11.78|13.31|11.81|13.38|11.88|13.27|11.77|0
1711377900000|2024-03-25 14:45:00|13.33|11.83|13.38|11.88|13.47|11.97|13.31|11.81|0
1711378200000|2024-03-25 14:50:00|13.35|11.85|13.35|11.85|13.42|11.92|13.31|11.81|0
1711378500000|2024-03-25 14:55:00|13.34|11.84|13.23|11.73|13.35|11.85|13.21|11.71|0
1711378800000|2024-03-25 15:00:00|13.21|11.71|13.18|11.68|13.26|11.76|13.15|11.65|0
1711379100000|2024-03-25 15:05:00|13.17|11.67|13.2|11.7|13.24|11.74|13.13|11.63|0
1711379400000|2024-03-25 15:10:00|13.19|11.69|13.24|11.74|13.29|11.79|13.16|11.66|0
1711379700000|2024-03-25 15:15:00|13.23|11.73|13.2|11.7|13.29|11.79|13.14|11.64|0
1711380000000|2024-03-25 15:20:00|13.19|11.69|13.27|11.77|13.31|11.81|13.17|11.67|0
1711380300000|2024-03-25 15:25:00|13.25|11.75|13.21|11.71|13.33|11.83|13.17|11.67|0
1711380600000|2024-03-25 15:30:00|13.2|11.7|13.25|11.75|13.32|11.82|13.2|11.7|0
1711380900000|2024-03-25 15:35:00|13.24|11.74|13.16|11.66|13.3|11.8|13.14|11.64|0
1711381200000|2024-03-25 15:40:00|13.14|11.64|13.16|11.66|13.18|11.68|13.1|11.6|0
1711381500000|2024-03-25 15:45:00|13.14|11.64|13.13|11.63|13.17|11.67|13.08|11.58|0
1711381800000|2024-03-25 15:50:00|13.12|11.62|13.17|11.67|13.25|11.75|13.1|11.6|0
1711382100000|2024-03-25 15:55:00|13.15|11.65|13.21|11.71|13.22|11.72|13.11|11.61|0
1711382400000|2024-03-25 16:00:00|13.19|11.69|13.51|12.01|13.55|12.05|13.19|11.69|0
1711382700000|2024-03-25 16:05:00|13.53|12.03|13.51|12.01|13.53|12.03|13.46|11.96|0
1711383000000|2024-03-25 16:10:00|13.5|12|13.42|11.92|13.5|12|13.39|11.89|0
1711383300000|2024-03-25 16:15:00|13.43|11.93|13.35|11.85|13.43|11.93|13.34|11.84|0
1711383600000|2024-03-25 16:20:00|13.36|11.86|13.36|11.86|13.42|11.92|13.35|11.85|0
1711383900000|2024-03-25 16:25:00|13.35|11.85|13.44|11.94|13.44|11.94|13.34|11.84|0
1711384200000|2024-03-25 16:30:00|13.43|11.93|13.75|12.25|13.75|12.25|13.41|11.91|0
1711384500000|2024-03-25 16:35:00|13.74|12.24|13.78|12.28|13.78|12.28|13.69|12.19|0
1711384800000|2024-03-25 16:40:00|13.8|12.3|13.76|12.26|13.82|12.32|13.67|12.17|0
1711385100000|2024-03-25 16:45:00|13.75|12.25|13.8|12.3|13.83|12.33|13.72|12.22|0
1711385400000|2024-03-25 16:50:00|13.81|12.31|13.68|12.18|13.85|12.35|13.66|12.16|0
1711385700000|2024-03-25 16:55:00|13.66|12.16|13.76|12.26|13.78|12.28|13.66|12.16|0
1711386000000|2024-03-25 17:00:00|13.74|12.24|13.72|12.22|13.8|12.3|13.7|12.2|0
1711386300000|2024-03-25 17:05:00|13.73|12.23|13.78|12.28|13.81|12.31|13.72|12.22|0
1711386600000|2024-03-25 17:10:00|13.77|12.27|13.74|12.24|13.88|12.38|13.74|12.24|0
1711386900000|2024-03-25 17:15:00|13.75|12.25|13.74|12.24|13.77|12.27|13.7|12.2|0
1711387200000|2024-03-25 17:20:00|13.73|12.23|13.75|12.25|13.83|12.33|13.71|12.21|0
1711387500000|2024-03-25 17:25:00|13.74|12.24|13.69|12.19|13.74|12.24|13.66|12.16|0
1711387800000|2024-03-25 17:30:00|13.68|12.18|13.67|12.17|13.72|12.22|13.64|12.14|0
1711388100000|2024-03-25 17:35:00|13.68|12.18|13.68|12.18|13.72|12.22|13.67|12.17|0
1711388400000|2024-03-25 17:40:00|13.67|12.17|13.6|12.1|13.67|12.17|13.59|12.09|0
1711388700000|2024-03-25 17:45:00|13.61|12.11|13.68|12.18|13.68|12.18|13.59|12.09|0
1711389000000|2024-03-25 17:50:00|13.66|12.16|13.65|12.15|13.72|12.22|13.64|12.14|0
1711389300000|2024-03-25 17:55:00|13.66|12.16|13.6|12.1|13.69|12.19|13.58|12.08|0
1711389600000|2024-03-25 18:00:00|13.58|12.08|13.61|12.11|13.64|12.14|13.58|12.08|0
1711389900000|2024-03-25 18:05:00|13.59|12.09|13.51|12.01|13.61|12.11|13.51|12.01|0
1711390200000|2024-03-25 18:10:00|13.5|12|13.55|12.05|13.55|12.05|13.5|12|0
1711390500000|2024-03-25 18:15:00|13.54|12.04|13.5|12|13.56|12.06|13.46|11.96|0
1711390800000|2024-03-25 18:20:00|13.51|12.01|13.52|12.02|13.52|12.02|13.47|11.97|0
1711391100000|2024-03-25 18:25:00|13.51|12.01|13.48|11.98|13.55|12.05|13.47|11.97|0
1711391400000|2024-03-25 18:30:00|13.47|11.97|13.56|12.06|13.56|12.06|13.47|11.97|0
1711391700000|2024-03-25 18:35:00|13.55|12.05|13.47|11.97|13.56|12.06|13.45|11.95|0
1711392000000|2024-03-25 18:40:00|13.45|11.95|13.56|12.06|13.56|12.06|13.44|11.94|0
1711392300000|2024-03-25 18:45:00|13.57|12.07|13.54|12.04|13.58|12.08|13.49|11.99|0
1711392600000|2024-03-25 18:50:00|13.56|12.06|13.5|12|13.56|12.06|13.48|11.98|0
1711392900000|2024-03-25 18:55:00|13.49|11.99|13.5|12|13.54|12.04|13.47|11.97|0
1711393200000|2024-03-25 19:00:00|13.51|12.01|13.58|12.08|13.58|12.08|13.51|12.01|0
1711393500000|2024-03-25 19:05:00|13.59|12.09|13.66|12.16|13.66|12.16|13.54|12.04|0
1711393800000|2024-03-25 19:10:00|13.67|12.17|13.71|12.21|13.75|12.25|13.65|12.15|0
1711394100000|2024-03-25 19:15:00|13.7|12.2|13.01|11.51|13.73|12.23|12.96|11.46|0
1711394400000|2024-03-25 19:20:00|13|11.5|13.08|11.58|13.17|11.67|13|11.5|0
1711394700000|2024-03-25 19:25:00|13.09|11.59|13.1|11.6|13.13|11.63|13.06|11.56|0
1711395000000|2024-03-25 19:30:00|13.13|11.63|13.02|11.52|13.13|11.63|13|11.5|0
1711395300000|2024-03-25 19:35:00|13.01|11.51|13.05|11.55|13.08|11.58|12.97|11.47|0
1711395600000|2024-03-25 19:40:00|13.04|11.54|12.98|11.48|13.04|11.54|12.89|11.39|0
1711395900000|2024-03-25 19:45:00|12.97|11.47|13.05|11.55|13.05|11.55|12.94|11.44|0
1711396200000|2024-03-25 19:50:00|13.1|11.6|13.31|11.81|13.32|11.82|13.09|11.59|0
1711396500000|2024-03-25 19:55:00|13.28|11.78|13.25|11.75|13.4|11.9|13.23|11.73|0
1711396800000|2024-03-25 20:00:00|13.28|11.78|13.33|11.83|13.33|11.83|13.19|11.69|0
1711397100000|2024-03-25 20:05:00|13.32|11.82|13.32|11.82|13.33|11.83|13.28|11.78|0
1711397400000|2024-03-25 20:10:00|13.31|11.81|13.29|11.79|13.32|11.82|13.28|11.78|0
1711397700000|2024-03-25 20:15:00|13.34|11.74|13.34|11.74|13.35|11.75|13.31|11.71|0
1711398000000|2024-03-25 20:20:00|13.33|11.73|13.29|11.69|13.34|11.74|13.27|11.67|0
1711398300000|2024-03-25 20:25:00|13.28|11.68|13.28|11.68|13.3|11.7|13.27|11.67|0
1711398600000|2024-03-25 20:30:00|13.3|11.7|12.96|11.36|13.3|11.7|12.95|11.35|0
1711398900000|2024-03-25 20:35:00|12.98|11.38|12.94|11.34|12.98|11.38|12.94|11.34|0
1711399200000|2024-03-25 20:40:00|12.92|11.32|12.94|11.34|12.95|11.35|12.91|11.31|0
1711399500000|2024-03-25 20:45:00|12.92|11.32|12.93|11.33|12.95|11.35|12.92|11.32|0
1711399800000|2024-03-25 20:50:00|12.95|11.35|12.92|11.32|12.96|11.36|12.92|11.32|0
1711400100000|2024-03-25 20:55:00|12.91|11.31|12.86|11.26|12.91|11.31|12.85|11.25|0
1711400400000|2024-03-25 21:00:00|12.87|11.27|12.87|11.27|12.88|11.28|12.86|11.26|0
1711400700000|2024-03-25 21:05:00|12.88|11.28|12.88|11.28|12.88|11.28|12.87|11.27|0
1711401000000|2024-03-25 21:10:00|12.89|11.29|12.87|11.27|12.89|11.29|12.87|11.27|0
1711401300000|2024-03-25 21:15:00|12.89|11.29|12.87|11.27|12.89|11.29|12.87|11.27|0
1711401600000|2024-03-25 21:20:00|12.89|11.29|12.87|11.27|12.89|11.29|12.86|11.26|0
1711401900000|2024-03-25 21:25:00|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1711403100000|2024-03-25 21:45:00|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1711403700000|2024-03-25 21:55:00|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1711404000000|2024-03-25 22:00:00|12.82|11.22|12.74|11.14|12.83|11.23|12.74|11.14|0
1711404300000|2024-03-25 22:05:00|12.72|11.12|12.71|11.11|12.75|11.15|12.71|11.11|0
1711404600000|2024-03-25 22:10:00|12.7|11.1|12.68|11.08|12.7|11.1|12.66|11.06|0
1711404900000|2024-03-25 22:15:00|12.67|11.07|12.67|11.07|12.7|11.1|12.66|11.06|0
1711405200000|2024-03-25 22:20:00|12.68|11.08|12.66|11.06|12.68|11.08|12.66|11.06|0
1711405500000|2024-03-25 22:25:00|12.67|11.07|12.69|11.09|12.69|11.09|12.66|11.06|0
1711405800000|2024-03-25 22:30:00|12.71|11.11|12.73|11.13|12.73|11.13|12.7|11.1|0
1711406100000|2024-03-25 22:35:00|12.74|11.14|12.7|11.1|12.76|11.16|12.7|11.1|0
1711406400000|2024-03-25 22:40:00|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1711406700000|2024-03-25 22:45:00|12.74|11.14|12.73|11.13|12.74|11.14|12.71|11.11|0
1711407000000|2024-03-25 22:50:00|12.71|11.11|12.73|11.13|12.74|11.14|12.71|11.11|0
1711407300000|2024-03-25 22:55:00|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1711407600000|2024-03-25 23:00:00|12.74|11.14|12.72|11.12|12.74|11.14|12.71|11.11|0
1711407900000|2024-03-25 23:05:00|12.74|11.14|12.72|11.12|12.74|11.14|12.72|11.12|0
1711408200000|2024-03-25 23:10:00|12.71|11.11|12.76|11.16|12.8|11.2|12.71|11.11|0
1711408500000|2024-03-25 23:15:00|12.75|11.15|12.77|11.17|12.77|11.17|12.75|11.15|0
1711408800000|2024-03-25 23:20:00|12.76|11.16|12.78|11.18|12.8|11.2|12.76|11.16|0
1711409100000|2024-03-25 23:25:00|12.77|11.17|12.73|11.13|12.77|11.17|12.73|11.13|0
1711409400000|2024-03-25 23:30:00|12.74|11.14|12.72|11.12|12.74|11.14|12.71|11.11|0
1711409700000|2024-03-25 23:35:00|12.73|11.13|12.7|11.1|12.73|11.13|12.69|11.09|0
1711410000000|2024-03-25 23:40:00|12.69|11.09|12.68|11.08|12.7|11.1|12.68|11.08|0
1711410300000|2024-03-25 23:45:00|12.66|11.06|12.68|11.08|12.68|11.08|12.65|11.05|0
1711410600000|2024-03-25 23:50:00|12.67|11.07|12.62|11.02|12.67|11.07|12.62|11.02|0
1711410900000|2024-03-25 23:55:00|12.64|11.04|12.65|11.05|12.66|11.06|12.63|11.03|0
1711411200000|2024-03-26 00:00:00|12.66|11.06|12.65|11.05|12.7|11.1|12.65|11.05|0
1711411500000|2024-03-26 00:05:00|12.66|11.06|12.62|11.02|12.66|11.06|12.62|11.02|0
1711411800000|2024-03-26 00:10:00|12.61|11.01|12.59|10.99|12.61|11.01|12.58|10.98|0
1711412100000|2024-03-26 00:15:00|12.53|11.03|13.41|11.91|13.41|11.91|12.52|11.02|0
1711412400000|2024-03-26 00:20:00|13.42|11.92|13.41|11.91|13.42|11.92|13.4|11.9|0
1711412700000|2024-03-26 00:25:00|13.4|11.9|13.38|11.88|13.41|11.91|13.38|11.88|0
1711413000000|2024-03-26 00:30:00|13.39|11.89|13.38|11.88|13.41|11.91|13.38|11.88|0
1711413300000|2024-03-26 00:35:00|13.37|11.87|13.37|11.87|13.38|11.88|13.34|11.84|0
1711413600000|2024-03-26 00:40:00|13.35|11.85|13.34|11.84|13.37|11.87|13.33|11.83|0
1711413900000|2024-03-26 00:45:00|13.33|11.83|13.31|11.81|13.35|11.85|13.3|11.8|0
1711414200000|2024-03-26 00:50:00|13.32|11.82|13.34|11.84|13.34|11.84|13.32|11.82|0
1711414500000|2024-03-26 00:55:00|13.35|11.85|13.32|11.82|13.35|11.85|13.31|11.81|0
1711414800000|2024-03-26 01:00:00|13.33|11.83|13.29|11.79|13.33|11.83|13.28|11.78|0
1711415100000|2024-03-26 01:05:00|13.31|11.81|13.28|11.78|13.31|11.81|13.28|11.78|0
1711415400000|2024-03-26 01:10:00|13.27|11.77|13.28|11.78|13.31|11.81|13.27|11.77|0
1711415700000|2024-03-26 01:15:00|13.27|11.77|13.26|11.76|13.28|11.78|13.26|11.76|0
1711416000000|2024-03-26 01:20:00|13.27|11.77|13.33|11.83|13.33|11.83|13.26|11.76|0
1711416300000|2024-03-26 01:25:00|13.36|11.86|13.32|11.82|13.36|11.86|13.31|11.81|0
1711416600000|2024-03-26 01:30:00|13.31|11.81|13.33|11.83|13.35|11.85|13.3|11.8|0
1711416900000|2024-03-26 01:35:00|13.31|11.81|13.3|11.8|13.33|11.83|13.29|11.79|0
1711417200000|2024-03-26 01:40:00|13.31|11.81|13.3|11.8|13.33|11.83|13.3|11.8|0
1711417500000|2024-03-26 01:45:00|13.31|11.81|13.35|11.85|13.36|11.86|13.3|11.8|0
1711417800000|2024-03-26 01:50:00|13.36|11.86|13.32|11.82|13.36|11.86|13.32|11.82|0
1711418100000|2024-03-26 01:55:00|13.34|11.84|13.35|11.85|13.35|11.85|13.32|11.82|0
1711418400000|2024-03-26 02:00:00|13.33|11.83|13.35|11.85|13.36|11.86|13.32|11.82|0
1711418700000|2024-03-26 02:05:00|13.36|11.86|13.35|11.85|13.37|11.87|13.33|11.83|0
1711419000000|2024-03-26 02:10:00|13.34|11.84|13.36|11.86|13.37|11.87|13.34|11.84|0
1711419300000|2024-03-26 02:15:00|13.37|11.87|13.34|11.84|13.37|11.87|13.33|11.83|0
1711419900000|2024-03-26 02:25:00|13.35|11.85|13.33|11.83|13.35|11.85|13.33|11.83|0
1711420200000|2024-03-26 02:30:00|13.31|11.81|13.29|11.79|13.31|11.81|13.29|11.79|0
1711420500000|2024-03-26 02:35:00|13.27|11.77|13.3|11.8|13.3|11.8|13.27|11.77|0
1711420800000|2024-03-26 02:40:00|13.31|11.81|13.34|11.84|13.34|11.84|13.3|11.8|0
1711421100000|2024-03-26 02:45:00|13.32|11.82|13.35|11.85|13.35|11.85|13.3|11.8|0
1711421400000|2024-03-26 02:50:00|13.34|11.84|13.33|11.83|13.35|11.85|13.32|11.82|0
1711421700000|2024-03-26 02:55:00|13.34|11.84|13.37|11.87|13.37|11.87|13.33|11.83|0
1711422000000|2024-03-26 03:00:00|13.36|11.86|13.36|11.86|13.37|11.87|13.36|11.86|0
1711422300000|2024-03-26 03:05:00|13.37|11.87|13.33|11.83|13.37|11.87|13.33|11.83|0
1711422600000|2024-03-26 03:10:00|13.34|11.84|13.37|11.87|13.38|11.88|13.34|11.84|0
1711422900000|2024-03-26 03:15:00|13.36|11.86|13.33|11.83|13.37|11.87|13.33|11.83|0
1711423200000|2024-03-26 03:20:00|13.34|11.84|13.34|11.84|13.34|11.84|13.31|11.81|0
1711423500000|2024-03-26 03:25:00|13.33|11.83|13.33|11.83|13.33|11.83|13.31|11.81|0
1711423800000|2024-03-26 03:30:00|13.32|11.82|13.35|11.85|13.35|11.85|13.3|11.8|0
1711424100000|2024-03-26 03:35:00|13.36|11.86|13.39|11.89|13.4|11.9|13.36|11.86|0
1711424400000|2024-03-26 03:40:00|13.4|11.9|13.5|12|13.52|12.02|13.4|11.9|0
1711424700000|2024-03-26 03:45:00|13.52|12.02|13.44|11.94|13.52|12.02|13.44|11.94|0
1711425000000|2024-03-26 03:50:00|13.45|11.95|13.47|11.97|13.48|11.98|13.45|11.95|0
1711425300000|2024-03-26 03:55:00|13.45|11.95|13.47|11.97|13.48|11.98|13.45|11.95|0
1711425600000|2024-03-26 04:00:00|13.45|11.95|13.43|11.93|13.45|11.95|13.42|11.92|0
1711425900000|2024-03-26 04:05:00|13.44|11.94|13.41|11.91|13.44|11.94|13.4|11.9|0
1711426200000|2024-03-26 04:10:00|13.4|11.9|13.41|11.91|13.42|11.92|13.4|11.9|0
1711426500000|2024-03-26 04:15:00|13.4|11.9|13.38|11.88|13.4|11.9|13.37|11.87|0
1711426800000|2024-03-26 04:20:00|13.37|11.87|13.39|11.89|13.41|11.91|13.37|11.87|0
1711427100000|2024-03-26 04:25:00|13.38|11.88|13.37|11.87|13.39|11.89|13.37|11.87|0
1711427400000|2024-03-26 04:30:00|13.35|11.85|13.34|11.84|13.35|11.85|13.34|11.84|0
1711427700000|2024-03-26 04:35:00|13.35|11.85|13.32|11.82|13.35|11.85|13.32|11.82|0
1711428000000|2024-03-26 04:40:00|13.33|11.83|13.35|11.85|13.35|11.85|13.32|11.82|0
1711428300000|2024-03-26 04:45:00|13.34|11.84|13.33|11.83|13.35|11.85|13.33|11.83|0
1711428600000|2024-03-26 04:50:00|13.35|11.85|13.35|11.85|13.36|11.86|13.34|11.84|0
1711428900000|2024-03-26 04:55:00|13.36|11.86|13.36|11.86|13.36|11.86|13.36|11.86|0
1711429200000|2024-03-26 05:00:00|13.37|11.87|13.37|11.87|13.38|11.88|13.36|11.86|0
1711429500000|2024-03-26 05:05:00|13.36|11.86|13.29|11.79|13.36|11.86|13.29|11.79|0
1711429800000|2024-03-26 05:10:00|13.28|11.78|13.31|11.81|13.32|11.82|13.28|11.78|0
1711430100000|2024-03-26 05:15:00|13.29|11.79|13.29|11.79|13.3|11.8|13.29|11.79|0
1711430400000|2024-03-26 05:20:00|13.27|11.77|13.27|11.77|13.29|11.79|13.26|11.76|0
1711430700000|2024-03-26 05:25:00|13.29|11.79|13.29|11.79|13.31|11.81|13.29|11.79|0
1711431000000|2024-03-26 05:30:00|13.27|11.77|13.27|11.77|13.27|11.77|13.26|11.76|0
1711431300000|2024-03-26 05:35:00|13.28|11.78|13.26|11.76|13.3|11.8|13.26|11.76|0
1711431600000|2024-03-26 05:40:00|13.24|11.74|13.23|11.73|13.26|11.76|13.23|11.73|0
1711431900000|2024-03-26 05:45:00|13.24|11.74|13.24|11.74|13.24|11.74|13.23|11.73|0
1711432200000|2024-03-26 05:50:00|13.25|11.75|13.24|11.74|13.27|11.77|13.24|11.74|0
1711432500000|2024-03-26 05:55:00|13.25|11.75|13.24|11.74|13.25|11.75|13.23|11.73|0
1711432800000|2024-03-26 06:00:00|13.25|11.75|13.29|11.79|13.3|11.8|13.25|11.75|0
1711433100000|2024-03-26 06:05:00|13.28|11.78|13.3|11.8|13.32|11.82|13.28|11.78|0
1711433400000|2024-03-26 06:10:00|13.29|11.79|13.29|11.79|13.3|11.8|13.28|11.78|0
1711433700000|2024-03-26 06:15:00|13.28|11.78|13.29|11.79|13.3|11.8|13.27|11.77|0
1711434000000|2024-03-26 06:20:00|13.27|11.77|13.29|11.79|13.29|11.79|13.27|11.77|0
1711434300000|2024-03-26 06:25:00|13.28|11.78|13.27|11.77|13.29|11.79|13.27|11.77|0
1711434600000|2024-03-26 06:30:00|13.26|11.76|13.19|11.69|13.26|11.76|13.19|11.69|0
1711434900000|2024-03-26 06:35:00|13.2|11.7|13.15|11.65|13.2|11.7|13.15|11.65|0
1711435200000|2024-03-26 06:40:00|13.14|11.64|13.16|11.66|13.16|11.66|13.14|11.64|0
1711435500000|2024-03-26 06:45:00|13.15|11.65|13.12|11.62|13.15|11.65|13.12|11.62|0
1711435800000|2024-03-26 06:50:00|13.1|11.6|13.07|11.57|13.11|11.61|13.06|11.56|0
1711436100000|2024-03-26 06:55:00|13.06|11.56|13.03|11.53|13.06|11.56|12.98|11.48|0
1711436400000|2024-03-26 07:00:00|13.02|11.52|12.91|11.41|13.02|11.52|12.86|11.36|0
1711436700000|2024-03-26 07:05:00|12.87|11.37|12.85|11.35|12.9|11.4|12.83|11.33|0
1711437000000|2024-03-26 07:10:00|12.83|11.33|12.91|11.41|12.91|11.41|12.82|11.32|0
1711437300000|2024-03-26 07:15:00|12.9|11.4|12.92|11.42|12.92|11.42|12.87|11.37|0
1711437600000|2024-03-26 07:20:00|12.93|11.43|12.9|11.4|12.95|11.45|12.88|11.38|0
1711437900000|2024-03-26 07:25:00|12.89|11.39|12.89|11.39|12.91|11.41|12.87|11.37|0
1711438200000|2024-03-26 07:30:00|12.88|11.38|12.89|11.39|12.93|11.43|12.87|11.37|0
1711438500000|2024-03-26 07:35:00|12.91|11.41|13.15|11.65|13.15|11.65|12.89|11.39|0
1711438800000|2024-03-26 07:40:00|13.16|11.66|12.76|11.26|13.16|11.66|12.7|11.2|0
1711439100000|2024-03-26 07:45:00|12.78|11.28|12.84|11.34|12.85|11.35|12.76|11.26|0
1711439400000|2024-03-26 07:50:00|12.85|11.35|12.93|11.43|12.94|11.44|12.85|11.35|0
1711439700000|2024-03-26 07:55:00|12.92|11.42|12.89|11.39|12.94|11.44|12.88|11.38|0
1711440000000|2024-03-26 08:00:00|12.91|11.41|12.82|11.32|12.91|11.41|12.8|11.3|0
1711440300000|2024-03-26 08:05:00|12.8|11.3|12.85|11.35|12.86|11.36|12.8|11.3|0
1711440600000|2024-03-26 08:10:00|12.86|11.36|12.82|11.32|12.89|11.39|12.8|11.3|0
1711440900000|2024-03-26 08:15:00|12.83|11.33|12.77|11.27|12.83|11.33|12.76|11.26|0
1711441200000|2024-03-26 08:20:00|12.76|11.26|12.79|11.29|12.79|11.29|12.74|11.24|0
1711441500000|2024-03-26 08:25:00|12.81|11.31|12.78|11.28|12.83|11.33|12.78|11.28|0
1711441800000|2024-03-26 08:30:00|12.77|11.27|12.74|11.24|12.78|11.28|12.7|11.2|0
1711442100000|2024-03-26 08:35:00|12.73|11.23|12.71|11.21|12.75|11.25|12.71|11.21|0
1711442400000|2024-03-26 08:40:00|12.7|11.2|12.64|11.14|12.7|11.2|12.62|11.12|0
1711442700000|2024-03-26 08:45:00|12.62|11.12|12.65|11.15|12.67|11.17|12.62|11.12|0
1711443000000|2024-03-26 08:50:00|12.64|11.14|12.72|11.22|12.74|11.24|12.56|11.06|0
1711443300000|2024-03-26 08:55:00|12.7|11.2|12.78|11.28|12.8|11.3|12.7|11.2|0
1711443600000|2024-03-26 09:00:00|12.79|11.29|12.75|11.25|12.79|11.29|12.74|11.24|0
1711443900000|2024-03-26 09:05:00|12.74|11.24|12.75|11.25|12.76|11.26|12.73|11.23|0
1711444200000|2024-03-26 09:10:00|12.74|11.24|12.76|11.26|12.79|11.29|12.69|11.19|0
1711444500000|2024-03-26 09:15:00|12.75|11.25|12.61|11.11|12.77|11.27|12.6|11.1|0
1711444800000|2024-03-26 09:20:00|12.6|11.1|12.59|11.09|12.63|11.13|12.57|11.07|0
1711445100000|2024-03-26 09:25:00|12.58|11.08|12.57|11.07|12.58|11.08|12.54|11.04|0
1711445400000|2024-03-26 09:30:00|12.58|11.08|12.56|11.06|12.59|11.09|12.53|11.03|0
1711445700000|2024-03-26 09:35:00|12.54|11.04|12.57|11.07|12.57|11.07|12.52|11.02|0
1711446000000|2024-03-26 09:40:00|12.58|11.08|12.64|11.14|12.66|11.16|12.58|11.08|0
1711446300000|2024-03-26 09:45:00|12.63|11.13|12.57|11.07|12.63|11.13|12.57|11.07|0
1711446600000|2024-03-26 09:50:00|12.56|11.06|12.6|11.1|12.6|11.1|12.55|11.05|0
1711446900000|2024-03-26 09:55:00|12.59|11.09|12.56|11.06|12.6|11.1|12.55|11.05|0
1711447200000|2024-03-26 10:00:00|12.54|11.04|12.47|10.97|12.55|11.05|12.46|10.96|0
1711447500000|2024-03-26 10:05:00|12.49|10.99|12.51|11.01|12.54|11.04|12.49|10.99|0
1711447800000|2024-03-26 10:10:00|12.5|11|12.48|10.98|12.5|11|12.45|10.95|0
1711448100000|2024-03-26 10:15:00|12.47|10.97|12.46|10.96|12.48|10.98|12.43|10.93|0
1711448400000|2024-03-26 10:20:00|12.47|10.97|12.48|10.98|12.5|11|12.45|10.95|0
1711448700000|2024-03-26 10:25:00|12.47|10.97|12.49|10.99|12.53|11.03|12.47|10.97|0
1711449000000|2024-03-26 10:30:00|12.51|11.01|12.49|10.99|12.53|11.03|12.49|10.99|0
1711449300000|2024-03-26 10:35:00|12.48|10.98|12.48|10.98|12.49|10.99|12.44|10.94|0
1711449600000|2024-03-26 10:40:00|12.47|10.97|12.48|10.98|12.5|11|12.47|10.97|0
1711449900000|2024-03-26 10:45:00|12.49|10.99|12.46|10.96|12.49|10.99|12.45|10.95|0
1711450200000|2024-03-26 10:50:00|12.45|10.95|12.43|10.93|12.46|10.96|12.41|10.91|0
1711450500000|2024-03-26 10:55:00|12.42|10.92|12.42|10.92|12.46|10.96|12.39|10.89|0
1711450800000|2024-03-26 11:00:00|12.44|10.94|12.4|10.9|12.46|10.96|12.4|10.9|0
1711451100000|2024-03-26 11:05:00|12.42|10.92|12.47|10.97|12.47|10.97|12.39|10.89|0
1711451400000|2024-03-26 11:10:00|12.48|10.98|12.52|11.02|12.52|11.02|12.46|10.96|0
1711451700000|2024-03-26 11:15:00|12.51|11.01|12.48|10.98|12.53|11.03|12.48|10.98|0
1711452000000|2024-03-26 11:20:00|12.49|10.99|12.53|11.03|12.56|11.06|12.49|10.99|0
1711452300000|2024-03-26 11:25:00|12.52|11.02|12.63|11.13|12.63|11.13|12.51|11.01|0
1711452600000|2024-03-26 11:30:00|12.62|11.12|12.58|11.08|12.63|11.13|12.57|11.07|0
1711452900000|2024-03-26 11:35:00|12.59|11.09|12.52|11.02|12.59|11.09|12.5|11|0
1711453200000|2024-03-26 11:40:00|12.5|11|12.53|11.03|12.54|11.04|12.48|10.98|0
1711453500000|2024-03-26 11:45:00|12.54|11.04|12.54|11.04|12.55|11.05|12.5|11|0
1711453800000|2024-03-26 11:50:00|12.55|11.05|12.5|11|12.58|11.08|12.49|10.99|0
1711454100000|2024-03-26 11:55:00|12.51|11.01|12.47|10.97|12.51|11.01|12.45|10.95|0
1711454400000|2024-03-26 12:00:00|12.46|10.96|12.47|10.97|12.52|11.02|12.43|10.93|0
1711454700000|2024-03-26 12:05:00|12.48|10.98|12.58|11.08|12.6|11.1|12.48|10.98|0
1711455000000|2024-03-26 12:10:00|12.57|11.07|12.56|11.06|12.6|11.1|12.54|11.04|0
1711455300000|2024-03-26 12:15:00|12.55|11.05|12.51|11.01|12.56|11.06|12.51|11.01|0
1711455600000|2024-03-26 12:20:00|12.49|10.99|12.53|11.03|12.56|11.06|12.49|10.99|0
1711455900000|2024-03-26 12:25:00|12.54|11.04|12.58|11.08|12.59|11.09|12.54|11.04|0
1711456200000|2024-03-26 12:30:00|12.55|11.05|12.69|11.19|12.69|11.19|12.55|11.05|0
1711456500000|2024-03-26 12:35:00|12.7|11.2|12.61|11.11|12.77|11.27|12.61|11.11|0
1711456800000|2024-03-26 12:40:00|12.65|11.15|12.93|11.43|12.97|11.47|12.63|11.13|0
1711457100000|2024-03-26 12:45:00|12.92|11.42|12.91|11.41|12.92|11.42|12.79|11.29|0
1711457400000|2024-03-26 12:50:00|12.9|11.4|12.96|11.46|12.96|11.46|12.85|11.35|0
1711457700000|2024-03-26 12:55:00|12.93|11.43|12.92|11.42|12.98|11.48|12.86|11.36|0
1711458000000|2024-03-26 13:00:00|12.93|11.43|12.88|11.38|12.97|11.47|12.88|11.38|0
1711458300000|2024-03-26 13:05:00|12.89|11.39|12.91|11.41|12.94|11.44|12.86|11.36|0
1711458600000|2024-03-26 13:10:00|12.93|11.43|13.04|11.54|13.05|11.55|12.91|11.41|0
1711458900000|2024-03-26 13:15:00|13.05|11.55|13.08|11.58|13.09|11.59|13.02|11.52|0
1711459200000|2024-03-26 13:20:00|13.09|11.59|13.01|11.51|13.11|11.61|13.01|11.51|0
1711459500000|2024-03-26 13:25:00|13.04|11.54|12.88|11.38|13.04|11.54|12.87|11.37|0
1711459800000|2024-03-26 13:30:00|12.91|11.41|12.82|11.32|13.05|11.55|12.78|11.28|0
1711460100000|2024-03-26 13:35:00|12.83|11.33|12.95|11.45|13.01|11.51|12.79|11.29|0
1711460400000|2024-03-26 13:40:00|12.96|11.46|12.91|11.41|13.07|11.57|12.89|11.39|0
1711460700000|2024-03-26 13:45:00|12.89|11.39|12.57|11.07|12.96|11.46|12.56|11.06|0
1711461000000|2024-03-26 13:50:00|12.56|11.06|12.69|11.19|12.72|11.22|12.55|11.05|0
1711461300000|2024-03-26 13:55:00|12.7|11.2|12.55|11.05|12.71|11.21|12.53|11.03|0
1711461600000|2024-03-26 14:00:00|12.51|11.01|12.49|10.99|12.57|11.07|12.47|10.97|0
1711461900000|2024-03-26 14:05:00|12.51|11.01|12.51|11.01|12.52|11.02|12.41|10.91|0
1711462200000|2024-03-26 14:10:00|12.52|11.02|12.49|10.99|12.69|11.19|12.47|10.97|0
1711462500000|2024-03-26 14:15:00|12.47|10.97|12.44|10.94|12.53|11.03|12.42|10.92|0
1711462800000|2024-03-26 14:20:00|12.45|10.95|12.31|10.81|12.51|11.01|12.31|10.81|0
1711463100000|2024-03-26 14:25:00|12.29|10.79|12.48|10.98|12.52|11.02|12.29|10.79|0
1711463400000|2024-03-26 14:30:00|12.49|10.99|12.53|11.03|12.68|11.18|12.49|10.99|0
1711463700000|2024-03-26 14:35:00|12.54|11.04|12.47|10.97|12.6|11.1|12.44|10.94|0
1711464000000|2024-03-26 14:40:00|12.48|10.98|12.48|10.98|12.55|11.05|12.41|10.91|0
1711464300000|2024-03-26 14:45:00|12.46|10.96|12.54|11.04|12.55|11.05|12.44|10.94|0
1711464600000|2024-03-26 14:50:00|12.53|11.03|12.42|10.92|12.53|11.03|12.42|10.92|0
1711464900000|2024-03-26 14:55:00|12.44|10.94|12.36|10.86|12.44|10.94|12.32|10.82|0
1711465200000|2024-03-26 15:00:00|12.35|10.85|12.41|10.91|12.43|10.93|12.32|10.82|0
1711465500000|2024-03-26 15:05:00|12.4|10.9|12.38|10.88|12.42|10.92|12.37|10.87|0
1711465800000|2024-03-26 15:10:00|12.37|10.87|12.39|10.89|12.43|10.93|12.35|10.85|0
1711466100000|2024-03-26 15:15:00|12.38|10.88|12.88|11.38|12.89|11.39|12.38|10.88|0
1711466400000|2024-03-26 15:20:00|12.87|11.37|12.69|11.19|12.92|11.42|12.64|11.14|0
1711466700000|2024-03-26 15:25:00|12.68|11.18|12.69|11.19|12.72|11.22|12.64|11.14|0
1711467000000|2024-03-26 15:30:00|12.7|11.2|12.7|11.2|12.74|11.24|12.67|11.17|0
1711467300000|2024-03-26 15:35:00|12.72|11.22|12.74|11.24|12.79|11.29|12.69|11.19|0
1711467600000|2024-03-26 15:40:00|12.75|11.25|12.74|11.24|12.8|11.3|12.71|11.21|0
1711467900000|2024-03-26 15:45:00|12.75|11.25|12.78|11.28|12.79|11.29|12.74|11.24|0
1711468200000|2024-03-26 15:50:00|12.76|11.26|12.62|11.12|12.76|11.26|12.61|11.11|0
1711468500000|2024-03-26 15:55:00|12.63|11.13|12.62|11.12|12.67|11.17|12.61|11.11|0
1711468800000|2024-03-26 16:00:00|12.63|11.13|12.57|11.07|12.65|11.15|12.5|11|0
1711469100000|2024-03-26 16:05:00|12.59|11.09|12.59|11.09|12.62|11.12|12.56|11.06|0
1711469400000|2024-03-26 16:10:00|12.6|11.1|12.6|11.1|12.64|11.14|12.56|11.06|0
1711469700000|2024-03-26 16:15:00|12.61|11.11|12.63|11.13|12.66|11.16|12.56|11.06|0
1711470000000|2024-03-26 16:20:00|12.65|11.15|12.68|11.18|12.72|11.22|12.63|11.13|0
1711470300000|2024-03-26 16:25:00|12.7|11.2|12.62|11.12|12.72|11.22|12.61|11.11|0
1711470600000|2024-03-26 16:30:00|12.63|11.13|12.71|11.21|12.72|11.22|12.62|11.12|0
1711470900000|2024-03-26 16:35:00|12.69|11.19|12.68|11.18|12.73|11.23|12.64|11.14|0
1711471200000|2024-03-26 16:40:00|12.69|11.19|12.73|11.23|12.74|11.24|12.68|11.18|0
1711471500000|2024-03-26 16:45:00|12.72|11.22|12.7|11.2|12.74|11.24|12.65|11.15|0
1711471800000|2024-03-26 16:50:00|12.69|11.19|12.56|11.06|12.73|11.23|12.5|11|0
1711472100000|2024-03-26 16:55:00|12.55|11.05|12.55|11.05|12.6|11.1|12.53|11.03|0
1711472400000|2024-03-26 17:00:00|12.56|11.06|12.58|11.08|12.63|11.13|12.52|11.02|0
1711472700000|2024-03-26 17:05:00|12.56|11.06|12.52|11.02|12.56|11.06|12.49|10.99|0
1711473000000|2024-03-26 17:10:00|12.51|11.01|12.48|10.98|12.55|11.05|12.48|10.98|0
1711473300000|2024-03-26 17:15:00|12.5|11|12.57|11.07|12.6|11.1|12.48|10.98|0
1711473600000|2024-03-26 17:20:00|12.56|11.06|12.6|11.1|12.61|11.11|12.56|11.06|0
1711473900000|2024-03-26 17:25:00|12.61|11.11|12.56|11.06|12.62|11.12|12.54|11.04|0
1711474200000|2024-03-26 17:30:00|12.54|11.04|12.49|10.99|12.56|11.06|12.49|10.99|0
1711474500000|2024-03-26 17:35:00|12.51|11.01|12.58|11.08|12.61|11.11|12.49|10.99|0
1711474800000|2024-03-26 17:40:00|12.59|11.09|12.64|11.14|12.66|11.16|12.55|11.05|0
1711475100000|2024-03-26 17:45:00|12.66|11.16|12.67|11.17|12.72|11.22|12.63|11.13|0
1711475400000|2024-03-26 17:50:00|12.68|11.18|12.63|11.13|12.7|11.2|12.63|11.13|0
1711475700000|2024-03-26 17:55:00|12.61|11.11|12.65|11.15|12.66|11.16|12.58|11.08|0
1711476000000|2024-03-26 18:00:00|12.66|11.16|12.93|11.43|13.01|11.51|12.62|11.12|0
1711476300000|2024-03-26 18:05:00|12.91|11.41|12.94|11.44|12.94|11.44|12.88|11.38|0
1711476600000|2024-03-26 18:10:00|12.95|11.45|12.93|11.43|12.99|11.49|12.91|11.41|0
1711476900000|2024-03-26 18:15:00|12.91|11.41|12.89|11.39|12.91|11.41|12.86|11.36|0
1711477200000|2024-03-26 18:20:00|12.9|11.4|12.75|11.25|12.95|11.45|12.74|11.24|0
1711477500000|2024-03-26 18:25:00|12.76|11.26|12.73|11.23|12.79|11.29|12.71|11.21|0
1711477800000|2024-03-26 18:30:00|12.72|11.22|12.7|11.2|12.75|11.25|12.7|11.2|0
1711478100000|2024-03-26 18:35:00|12.71|11.21|12.8|11.3|12.8|11.3|12.68|11.18|0
1711478400000|2024-03-26 18:40:00|12.81|11.31|12.86|11.36|12.87|11.37|12.8|11.3|0
1711478700000|2024-03-26 18:45:00|12.85|11.35|12.86|11.36|12.87|11.37|12.82|11.32|0
1711479000000|2024-03-26 18:50:00|12.87|11.37|12.65|11.15|12.87|11.37|12.63|11.13|0
1711479300000|2024-03-26 18:55:00|12.66|11.16|12.64|11.14|12.66|11.16|12.59|11.09|0
1711479600000|2024-03-26 19:00:00|12.65|11.15|12.68|11.18|12.7|11.2|12.64|11.14|0
1711479900000|2024-03-26 19:05:00|12.69|11.19|12.65|11.15|12.72|11.22|12.63|11.13|0
1711480200000|2024-03-26 19:10:00|12.64|11.14|12.7|11.2|12.72|11.22|12.6|11.1|0
1711480500000|2024-03-26 19:15:00|12.72|11.22|12.74|11.24|12.74|11.24|12.68|11.18|0
1711480800000|2024-03-26 19:20:00|12.77|11.27|12.77|11.27|12.79|11.29|12.73|11.23|0
1711481100000|2024-03-26 19:25:00|12.78|11.28|12.99|11.49|13.06|11.56|12.73|11.23|0
1711481400000|2024-03-26 19:30:00|12.95|11.45|13.13|11.63|13.24|11.74|12.87|11.37|0
1711481700000|2024-03-26 19:35:00|13.14|11.64|13.19|11.69|13.2|11.7|13.1|11.6|0
1711482000000|2024-03-26 19:40:00|13.2|11.7|13.44|11.94|13.44|11.94|13.02|11.52|0
1711482300000|2024-03-26 19:45:00|13.4|11.9|13.47|11.97|13.52|12.02|13.3|11.8|0
1711482600000|2024-03-26 19:50:00|13.54|12.04|13.34|11.84|13.54|12.04|13.09|11.59|0
1711482900000|2024-03-26 19:55:00|13.37|11.87|13.56|12.06|13.71|12.21|13.36|11.86|0
1711483200000|2024-03-26 20:00:00|13.54|12.04|13.41|11.91|13.54|12.04|13.3|11.8|0
1711483500000|2024-03-26 20:05:00|13.38|11.88|13.35|11.85|13.38|11.88|13.31|11.81|0
1711483800000|2024-03-26 20:10:00|13.34|11.84|13.27|11.77|13.34|11.84|13.26|11.76|0
1711484100000|2024-03-26 20:15:00|13.35|11.75|13.28|11.68|13.36|11.76|13.25|11.65|0
1711484400000|2024-03-26 20:20:00|13.27|11.67|13.28|11.68|13.28|11.68|13.26|11.66|0
1711484700000|2024-03-26 20:25:00|13.29|11.69|13.28|11.68|13.29|11.69|13.26|11.66|0
1711485000000|2024-03-26 20:30:00|13.29|11.69|13.22|11.62|13.3|11.7|13.22|11.62|0
1711485300000|2024-03-26 20:35:00|13.21|11.61|13.22|11.62|13.22|11.62|13.19|11.59|0
1711485600000|2024-03-26 20:40:00|13.23|11.63|13.23|11.63|13.25|11.65|13.21|11.61|0
1711485900000|2024-03-26 20:45:00|13.22|11.62|13.27|11.67|13.27|11.67|13.21|11.61|0
1711486200000|2024-03-26 20:50:00|13.26|11.66|13.26|11.66|13.31|11.71|13.26|11.66|0
1711486500000|2024-03-26 20:55:00|13.24|11.64|13.24|11.64|13.26|11.66|13.18|11.58|0
1711486800000|2024-03-26 21:00:00|13.23|11.63|13.22|11.62|13.25|11.65|13.21|11.61|0
1711487100000|2024-03-26 21:05:00|13.23|11.63|13.2|11.6|13.23|11.63|13.19|11.59|0
1711487400000|2024-03-26 21:10:00|13.19|11.59|13.2|11.6|13.21|11.61|13.18|11.58|0
1711487700000|2024-03-26 21:15:00|13.21|11.61|13.21|11.61|13.22|11.62|13.2|11.6|0
1711488000000|2024-03-26 21:20:00|13.2|11.6|13.2|11.6|13.2|11.6|13.17|11.57|0
1711488300000|2024-03-26 21:25:00|13.21|11.61|13.23|11.63|13.23|11.63|13.2|11.6|0
1711488600000|2024-03-26 21:30:00|13.24|11.64|13.23|11.63|13.24|11.64|13.23|11.63|0
1711488900000|2024-03-26 21:35:00|13.24|11.64|13.23|11.63|13.24|11.64|13.23|11.63|0
1711489200000|2024-03-26 21:40:00|13.22|11.62|13.21|11.61|13.22|11.62|13.2|11.6|0
1711489500000|2024-03-26 21:45:00|13.22|11.62|13.2|11.6|13.22|11.62|13.2|11.6|0
1711489800000|2024-03-26 21:50:00|13.19|11.59|13.2|11.6|13.2|11.6|13.19|11.59|0
1711490100000|2024-03-26 21:55:00|13.18|11.58|13.17|11.57|13.19|11.59|13.17|11.57|0
1711490400000|2024-03-26 22:00:00|13.21|11.61|13.22|11.62|13.28|11.68|13.19|11.59|0
1711490700000|2024-03-26 22:05:00|13.21|11.61|13.2|11.6|13.24|11.64|13.19|11.59|0
1711491000000|2024-03-26 22:10:00|13.21|11.61|13.2|11.6|13.23|11.63|13.2|11.6|0
1711491300000|2024-03-26 22:15:00|13.19|11.59|13.2|11.6|13.21|11.61|13.19|11.59|0
1711491600000|2024-03-26 22:20:00|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1711491900000|2024-03-26 22:25:00|13.21|11.61|13.14|11.54|13.21|11.61|13.14|11.54|0
1711492200000|2024-03-26 22:30:00|13.16|11.56|13.21|11.61|13.22|11.62|13.16|11.56|0
1711492500000|2024-03-26 22:35:00|13.22|11.62|13.21|11.61|13.22|11.62|13.19|11.59|0
1711492800000|2024-03-26 22:40:00|13.2|11.6|13.25|11.65|13.25|11.65|13.19|11.59|0
1711493100000|2024-03-26 22:45:00|13.23|11.63|13.19|11.59|13.23|11.63|13.17|11.57|0
1711493400000|2024-03-26 22:50:00|13.18|11.58|13.16|11.56|13.19|11.59|13.16|11.56|0
1711493700000|2024-03-26 22:55:00|13.18|11.58|13.19|11.59|13.2|11.6|13.18|11.58|0
1711494000000|2024-03-26 23:00:00|13.2|11.6|13.19|11.59|13.24|11.64|13.19|11.59|0
1711494300000|2024-03-26 23:05:00|13.17|11.57|13.17|11.57|13.19|11.59|13.16|11.56|0
1711494600000|2024-03-26 23:10:00|13.19|11.59|13.16|11.56|13.19|11.59|13.15|11.55|0
1711494900000|2024-03-26 23:15:00|13.17|11.57|13.14|11.54|13.17|11.57|13.14|11.54|0
1711495200000|2024-03-26 23:20:00|13.16|11.56|13.16|11.56|13.16|11.56|13.14|11.54|0
1711495500000|2024-03-26 23:25:00|13.14|11.54|13.14|11.54|13.15|11.55|13.12|11.52|0
1711495800000|2024-03-26 23:30:00|13.13|11.53|13.11|11.51|13.13|11.53|13.11|11.51|0
1711496100000|2024-03-26 23:35:00|13.13|11.53|13.14|11.54|13.14|11.54|13.1|11.5|0
1711496400000|2024-03-26 23:40:00|13.13|11.53|13.11|11.51|13.13|11.53|13.1|11.5|0
1711496700000|2024-03-26 23:45:00|13.13|11.53|13.07|11.47|13.13|11.53|13.06|11.46|0
1711497000000|2024-03-26 23:50:00|13.06|11.46|13.06|11.46|13.07|11.47|13.06|11.46|0
1711497300000|2024-03-26 23:55:00|13.04|11.44|13.04|11.44|13.06|11.46|13.04|11.44|0
1711497600000|2024-03-27 00:00:00|13.06|11.46|13.07|11.47|13.08|11.48|13.04|11.44|0
1711497900000|2024-03-27 00:05:00|13.06|11.46|13.07|11.47|13.08|11.48|13.06|11.46|0
1711498200000|2024-03-27 00:10:00|13.05|11.45|13.07|11.47|13.09|11.49|13.04|11.44|0
1711498500000|2024-03-27 00:15:00|13.02|11.52|13.02|11.52|13.03|11.53|13.02|11.52|0
1711498800000|2024-03-27 00:20:00|13|11.5|12.99|11.49|13|11.5|12.96|11.46|0
1711499100000|2024-03-27 00:25:00|12.97|11.47|12.97|11.47|12.97|11.47|12.96|11.46|0
1711499400000|2024-03-27 00:30:00|12.96|11.46|12.99|11.49|12.99|11.49|12.96|11.46|0
1711499700000|2024-03-27 00:35:00|12.97|11.47|12.96|11.46|12.99|11.49|12.96|11.46|0
1711500000000|2024-03-27 00:40:00|12.97|11.47|13|11.5|13|11.5|12.97|11.47|0
1711500300000|2024-03-27 00:45:00|13.01|11.51|12.93|11.43|13.01|11.51|12.92|11.42|0
1711500600000|2024-03-27 00:50:00|12.92|11.42|12.94|11.44|12.94|11.44|12.92|11.42|0
1711500900000|2024-03-27 00:55:00|12.95|11.45|12.97|11.47|12.97|11.47|12.93|11.43|0
1711501200000|2024-03-27 01:00:00|12.95|11.45|12.97|11.47|12.97|11.47|12.94|11.44|0
1711501500000|2024-03-27 01:05:00|12.98|11.48|12.97|11.47|12.98|11.48|12.95|11.45|0
1711501800000|2024-03-27 01:10:00|12.98|11.48|12.92|11.42|12.98|11.48|12.92|11.42|0
1711502100000|2024-03-27 01:15:00|12.94|11.44|12.94|11.44|12.94|11.44|12.91|11.41|0
1711502400000|2024-03-27 01:20:00|12.95|11.45|12.97|11.47|13|11.5|12.94|11.44|0
1711502700000|2024-03-27 01:25:00|12.96|11.46|12.95|11.45|12.97|11.47|12.93|11.43|0
1711503000000|2024-03-27 01:30:00|12.93|11.43|12.96|11.46|12.96|11.46|12.93|11.43|0
1711503300000|2024-03-27 01:35:00|12.95|11.45|13.01|11.51|13.01|11.51|12.95|11.45|0
1711503600000|2024-03-27 01:40:00|13|11.5|12.97|11.47|13.01|11.51|12.97|11.47|0
1711503900000|2024-03-27 01:45:00|12.98|11.48|12.93|11.43|12.98|11.48|12.93|11.43|0
1711504200000|2024-03-27 01:50:00|12.94|11.44|12.93|11.43|12.96|11.46|12.93|11.43|0
1711504500000|2024-03-27 01:55:00|12.92|11.42|12.87|11.37|12.93|11.43|12.87|11.37|0
1711504800000|2024-03-27 02:00:00|12.88|11.38|12.9|11.4|12.91|11.41|12.87|11.37|0
1711505100000|2024-03-27 02:05:00|12.91|11.41|12.91|11.41|12.93|11.43|12.89|11.39|0
1711505400000|2024-03-27 02:10:00|12.92|11.42|12.92|11.42|12.92|11.42|12.91|11.41|0
1711505700000|2024-03-27 02:15:00|12.91|11.41|12.92|11.42|12.92|11.42|12.9|11.4|0
1711506000000|2024-03-27 02:20:00|12.91|11.41|12.9|11.4|12.93|11.43|12.88|11.38|0
1711506300000|2024-03-27 02:25:00|12.89|11.39|12.88|11.38|12.91|11.41|12.87|11.37|0
1711506600000|2024-03-27 02:30:00|12.89|11.39|12.87|11.37|12.89|11.39|12.85|11.35|0
1711506900000|2024-03-27 02:35:00|12.88|11.38|12.88|11.38|12.89|11.39|12.87|11.37|0
1711507200000|2024-03-27 02:40:00|12.89|11.39|12.89|11.39|12.9|11.4|12.88|11.38|0
1711507500000|2024-03-27 02:45:00|12.88|11.38|12.89|11.39|12.89|11.39|12.88|11.38|0
1711507800000|2024-03-27 02:50:00|12.9|11.4|12.9|11.4|12.92|11.42|12.89|11.39|0
1711508100000|2024-03-27 02:55:00|12.89|11.39|12.89|11.39|12.9|11.4|12.89|11.39|0
1711508400000|2024-03-27 03:00:00|12.87|11.37|12.85|11.35|12.89|11.39|12.85|11.35|0
1711508700000|2024-03-27 03:05:00|12.86|11.36|12.82|11.32|12.86|11.36|12.81|11.31|0
1711509000000|2024-03-27 03:10:00|12.83|11.33|12.83|11.33|12.85|11.35|12.82|11.32|0
1711509300000|2024-03-27 03:15:00|12.82|11.32|12.8|11.3|12.84|11.34|12.8|11.3|0
1711509600000|2024-03-27 03:20:00|12.81|11.31|12.79|11.29|12.83|11.33|12.79|11.29|0
1711509900000|2024-03-27 03:25:00|12.76|11.26|12.78|11.28|12.78|11.28|12.76|11.26|0
1711510200000|2024-03-27 03:30:00|12.79|11.29|12.79|11.29|12.8|11.3|12.78|11.28|0
1711510500000|2024-03-27 03:35:00|12.78|11.28|12.79|11.29|12.79|11.29|12.76|11.26|0
1711510800000|2024-03-27 03:40:00|12.8|11.3|12.8|11.3|12.8|11.3|12.79|11.29|0
1711511100000|2024-03-27 03:45:00|12.79|11.29|12.8|11.3|12.81|11.31|12.79|11.29|0
1711511400000|2024-03-27 03:50:00|12.81|11.31|12.8|11.3|12.81|11.31|12.8|11.3|0
1711512000000|2024-03-27 04:00:00|12.81|11.31|12.78|11.28|12.81|11.31|12.78|11.28|0
1711512300000|2024-03-27 04:05:00|12.77|11.27|12.73|11.23|12.77|11.27|12.72|11.22|0
1711512600000|2024-03-27 04:10:00|12.74|11.24|12.73|11.23|12.74|11.24|12.69|11.19|0
1711512900000|2024-03-27 04:15:00|12.71|11.21|12.68|11.18|12.71|11.21|12.68|11.18|0
1711513200000|2024-03-27 04:20:00|12.69|11.19|12.69|11.19|12.7|11.2|12.69|11.19|0
1711513500000|2024-03-27 04:25:00|12.67|11.17|12.66|11.16|12.69|11.19|12.66|11.16|0
1711513800000|2024-03-27 04:30:00|12.67|11.17|12.65|11.15|12.67|11.17|12.63|11.13|0
1711514100000|2024-03-27 04:35:00|12.64|11.14|12.61|11.11|12.64|11.14|12.59|11.09|0
1711514400000|2024-03-27 04:40:00|12.62|11.12|12.61|11.11|12.62|11.12|12.59|11.09|0
1711514700000|2024-03-27 04:45:00|12.62|11.12|12.62|11.12|12.64|11.14|12.61|11.11|0
1711515000000|2024-03-27 04:50:00|12.63|11.13|12.58|11.08|12.63|11.13|12.58|11.08|0
1711515300000|2024-03-27 04:55:00|12.59|11.09|12.56|11.06|12.59|11.09|12.56|11.06|0
1711515600000|2024-03-27 05:00:00|12.55|11.05|12.56|11.06|12.56|11.06|12.53|11.03|0
1711515900000|2024-03-27 05:05:00|12.58|11.08|12.54|11.04|12.58|11.08|12.52|11.02|0
1711516200000|2024-03-27 05:10:00|12.52|11.02|12.56|11.06|12.56|11.06|12.52|11.02|0
1711516500000|2024-03-27 05:15:00|12.55|11.05|12.55|11.05|12.59|11.09|12.55|11.05|0
1711516800000|2024-03-27 05:20:00|12.54|11.04|12.56|11.06|12.57|11.07|12.53|11.03|0
1711517100000|2024-03-27 05:25:00|12.57|11.07|12.57|11.07|12.6|11.1|12.57|11.07|0
1711517400000|2024-03-27 05:30:00|12.58|11.08|12.59|11.09|12.59|11.09|12.56|11.06|0
1711517700000|2024-03-27 05:35:00|12.58|11.08|12.57|11.07|12.58|11.08|12.57|11.07|0
1711518000000|2024-03-27 05:40:00|12.56|11.06|12.47|10.97|12.56|11.06|12.45|10.95|0
1711518300000|2024-03-27 05:45:00|12.46|10.96|12.42|10.92|12.46|10.96|12.4|10.9|0
1711518600000|2024-03-27 05:50:00|12.41|10.91|12.49|10.99|12.5|11|12.41|10.91|0
1711518900000|2024-03-27 05:55:00|12.48|10.98|12.55|11.05|12.55|11.05|12.48|10.98|0
1711519200000|2024-03-27 06:00:00|12.56|11.06|12.54|11.04|12.6|11.1|12.52|11.02|0
1711519500000|2024-03-27 06:05:00|12.52|11.02|12.59|11.09|12.59|11.09|12.52|11.02|0
1711519800000|2024-03-27 06:10:00|12.57|11.07|12.57|11.07|12.57|11.07|12.52|11.02|0
1711520100000|2024-03-27 06:15:00|12.56|11.06|12.61|11.11|12.61|11.11|12.55|11.05|0
1711520400000|2024-03-27 06:20:00|12.6|11.1|12.61|11.11|12.62|11.12|12.58|11.08|0
1711520700000|2024-03-27 06:25:00|12.6|11.1|12.57|11.07|12.6|11.1|12.56|11.06|0
1711521000000|2024-03-27 06:30:00|12.56|11.06|12.61|11.11|12.64|11.14|12.56|11.06|0
1711521300000|2024-03-27 06:35:00|12.59|11.09|12.57|11.07|12.59|11.09|12.57|11.07|0
1711521600000|2024-03-27 06:40:00|12.58|11.08|12.59|11.09|12.62|11.12|12.57|11.07|0
1711521900000|2024-03-27 06:45:00|12.58|11.08|12.53|11.03|12.58|11.08|12.53|11.03|0
1711522200000|2024-03-27 06:50:00|12.54|11.04|12.56|11.06|12.56|11.06|12.54|11.04|0
1711522500000|2024-03-27 06:55:00|12.55|11.05|12.64|11.14|12.65|11.15|12.54|11.04|0
1711522800000|2024-03-27 07:00:00|12.65|11.15|12.73|11.23|12.73|11.23|12.61|11.11|0
1711523100000|2024-03-27 07:05:00|12.74|11.24|12.71|11.21|12.75|11.25|12.71|11.21|0
1711523400000|2024-03-27 07:10:00|12.73|11.23|12.76|11.26|12.78|11.28|12.69|11.19|0
1711523700000|2024-03-27 07:15:00|12.77|11.27|12.97|11.47|12.99|11.49|12.74|11.24|0
1711524000000|2024-03-27 07:20:00|12.98|11.48|12.95|11.45|13.01|11.51|12.95|11.45|0
1711524300000|2024-03-27 07:25:00|12.94|11.44|12.95|11.45|12.97|11.47|12.93|11.43|0
1711524600000|2024-03-27 07:30:00|12.96|11.46|13.02|11.52|13.03|11.53|12.94|11.44|0
1711524900000|2024-03-27 07:35:00|13.03|11.53|12.98|11.48|13.03|11.53|12.97|11.47|0
1711525200000|2024-03-27 07:40:00|12.96|11.46|12.99|11.49|13|11.5|12.96|11.46|0
1711525500000|2024-03-27 07:45:00|12.97|11.47|13.03|11.53|13.03|11.53|12.96|11.46|0
1711525800000|2024-03-27 07:50:00|13.04|11.54|13|11.5|13.05|11.55|13|11.5|0
1711526100000|2024-03-27 07:55:00|12.99|11.49|13|11.5|13.01|11.51|12.98|11.48|0
1711526400000|2024-03-27 08:00:00|12.98|11.48|12.92|11.42|12.98|11.48|12.88|11.38|0
1711526700000|2024-03-27 08:05:00|12.89|11.39|12.84|11.34|12.94|11.44|12.83|11.33|0
1711527000000|2024-03-27 08:10:00|12.83|11.33|12.91|11.41|12.94|11.44|12.83|11.33|0
1711527300000|2024-03-27 08:15:00|12.9|11.4|12.78|11.28|12.9|11.4|12.77|11.27|0
1711527600000|2024-03-27 08:20:00|12.8|11.3|12.74|11.24|12.82|11.32|12.74|11.24|0
1711527900000|2024-03-27 08:25:00|12.73|11.23|12.76|11.26|12.76|11.26|12.68|11.18|0
1711528200000|2024-03-27 08:30:00|12.74|11.24|12.76|11.26|12.76|11.26|12.69|11.19|0
1711528500000|2024-03-27 08:35:00|12.75|11.25|12.78|11.28|12.81|11.31|12.74|11.24|0
1711528800000|2024-03-27 08:40:00|12.81|11.31|12.74|11.24|12.81|11.31|12.73|11.23|0
1711529100000|2024-03-27 08:45:00|12.75|11.25|12.69|11.19|12.75|11.25|12.68|11.18|0
1711529400000|2024-03-27 08:50:00|12.68|11.18|12.71|11.21|12.73|11.23|12.68|11.18|0
1711529700000|2024-03-27 08:55:00|12.7|11.2|12.76|11.26|12.78|11.28|12.65|11.15|0
1711530000000|2024-03-27 09:00:00|12.75|11.25|12.65|11.15|12.75|11.25|12.65|11.15|0
1711530300000|2024-03-27 09:05:00|12.63|11.13|12.63|11.13|12.72|11.22|12.63|11.13|0
1711530600000|2024-03-27 09:10:00|12.62|11.12|12.68|11.18|12.68|11.18|12.59|11.09|0
1711530900000|2024-03-27 09:15:00|12.67|11.17|12.68|11.18|12.69|11.19|12.63|11.13|0
1711531200000|2024-03-27 09:20:00|12.69|11.19|12.73|11.23|12.74|11.24|12.68|11.18|0
1711531500000|2024-03-27 09:25:00|12.72|11.22|12.74|11.24|12.76|11.26|12.7|11.2|0
1711531800000|2024-03-27 09:30:00|12.73|11.23|12.77|11.27|12.78|11.28|12.7|11.2|0
1711532100000|2024-03-27 09:35:00|12.75|11.25|12.81|11.31|12.82|11.32|12.73|11.23|0
1711532400000|2024-03-27 09:40:00|12.79|11.29|12.66|11.16|12.81|11.31|12.64|11.14|0
1711532700000|2024-03-27 09:45:00|12.65|11.15|12.65|11.15|12.67|11.17|12.62|11.12|0
1711533000000|2024-03-27 09:50:00|12.66|11.16|12.62|11.12|12.66|11.16|12.6|11.1|0
1711533300000|2024-03-27 09:55:00|12.63|11.13|12.65|11.15|12.66|11.16|12.62|11.12|0
1711533600000|2024-03-27 10:00:00|12.63|11.13|12.59|11.09|12.65|11.15|12.58|11.08|0
1711533900000|2024-03-27 10:05:00|12.61|11.11|12.9|11.4|12.9|11.4|12.59|11.09|0
1711534200000|2024-03-27 10:10:00|12.89|11.39|12.86|11.36|12.9|11.4|12.85|11.35|0
1711534500000|2024-03-27 10:15:00|12.87|11.37|12.75|11.25|12.87|11.37|12.74|11.24|0
1711534800000|2024-03-27 10:20:00|12.74|11.24|12.68|11.18|12.75|11.25|12.65|11.15|0
1711535100000|2024-03-27 10:25:00|12.69|11.19|12.65|11.15|12.7|11.2|12.65|11.15|0
1711535400000|2024-03-27 10:30:00|12.66|11.16|12.65|11.15|12.66|11.16|12.62|11.12|0
1711535700000|2024-03-27 10:35:00|12.64|11.14|12.65|11.15|12.65|11.15|12.62|11.12|0
1711536000000|2024-03-27 10:40:00|12.66|11.16|12.7|11.2|12.85|11.35|12.63|11.13|0
1711536300000|2024-03-27 10:45:00|12.71|11.21|12.64|11.14|12.71|11.21|12.64|11.14|0
1711536600000|2024-03-27 10:50:00|12.62|11.12|12.69|11.19|12.69|11.19|12.61|11.11|0
1711536900000|2024-03-27 10:55:00|12.67|11.17|12.66|11.16|12.67|11.17|12.64|11.14|0
1711537200000|2024-03-27 11:00:00|12.67|11.17|12.72|11.22|12.73|11.23|12.65|11.15|0
1711537500000|2024-03-27 11:05:00|12.73|11.23|12.72|11.22|12.75|11.25|12.7|11.2|0
1711537800000|2024-03-27 11:10:00|12.73|11.23|12.71|11.21|12.73|11.23|12.68|11.18|0
1711538100000|2024-03-27 11:15:00|12.72|11.22|12.69|11.19|12.74|11.24|12.65|11.15|0
1711538400000|2024-03-27 11:20:00|12.68|11.18|12.68|11.18|12.69|11.19|12.67|11.17|0
1711538700000|2024-03-27 11:25:00|12.67|11.17|12.66|11.16|12.69|11.19|12.64|11.14|0
1711539000000|2024-03-27 11:30:00|12.65|11.15|12.64|11.14|12.65|11.15|12.63|11.13|0
1711539300000|2024-03-27 11:35:00|12.63|11.13|12.69|11.19|12.7|11.2|12.62|11.12|0
1711539600000|2024-03-27 11:40:00|12.67|11.17|12.72|11.22|12.73|11.23|12.67|11.17|0
1711539900000|2024-03-27 11:45:00|12.71|11.21|12.7|11.2|12.74|11.24|12.7|11.2|0
1711540200000|2024-03-27 11:50:00|12.69|11.19|12.79|11.29|12.79|11.29|12.67|11.17|0
1711540500000|2024-03-27 11:55:00|12.77|11.27|12.79|11.29|12.81|11.31|12.76|11.26|0
1711540800000|2024-03-27 12:00:00|12.8|11.3|12.86|11.36|12.88|11.38|12.77|11.27|0
1711541100000|2024-03-27 12:05:00|12.87|11.37|12.8|11.3|12.87|11.37|12.77|11.27|0
1711541400000|2024-03-27 12:10:00|12.81|11.31|12.8|11.3|12.82|11.32|12.74|11.24|0
1711541700000|2024-03-27 12:15:00|12.79|11.29|12.86|11.36|12.87|11.37|12.78|11.28|0
1711542000000|2024-03-27 12:20:00|12.87|11.37|12.84|11.34|12.88|11.38|12.83|11.33|0
1711542300000|2024-03-27 12:25:00|12.86|11.36|12.91|11.41|12.95|11.45|12.84|11.34|0
1711542600000|2024-03-27 12:30:00|12.89|11.39|12.78|11.28|12.9|11.4|12.78|11.28|0
1711542900000|2024-03-27 12:35:00|12.76|11.26|12.66|11.16|12.78|11.28|12.66|11.16|0
1711543200000|2024-03-27 12:40:00|12.65|11.15|12.66|11.16|12.7|11.2|12.62|11.12|0
1711543500000|2024-03-27 12:45:00|12.67|11.17|12.66|11.16|12.69|11.19|12.63|11.13|0
1711543800000|2024-03-27 12:50:00|12.65|11.15|12.63|11.13|12.65|11.15|12.61|11.11|0
1711544100000|2024-03-27 12:55:00|12.62|11.12|12.56|11.06|12.62|11.12|12.54|11.04|0
1711544400000|2024-03-27 13:00:00|12.54|11.04|12.49|10.99|12.56|11.06|12.47|10.97|0
1711544700000|2024-03-27 13:05:00|12.48|10.98|12.5|11|12.54|11.04|12.47|10.97|0
1711545000000|2024-03-27 13:10:00|12.49|10.99|12.53|11.03|12.55|11.05|12.49|10.99|0
1711545300000|2024-03-27 13:15:00|12.51|11.01|12.48|10.98|12.55|11.05|12.46|10.96|0
1711545600000|2024-03-27 13:20:00|12.46|10.96|12.41|10.91|12.46|10.96|12.39|10.89|0
1711545900000|2024-03-27 13:25:00|12.42|10.92|12.34|10.84|12.44|10.94|12.29|10.79|0
1711546200000|2024-03-27 13:30:00|12.32|10.82|12.47|10.97|12.52|11.02|12.32|10.82|0
1711546500000|2024-03-27 13:35:00|12.43|10.93|12.46|10.96|12.64|11.14|12.38|10.88|0
1711546800000|2024-03-27 13:40:00|12.45|10.95|12.48|10.98|12.53|11.03|12.44|10.94|0
1711547100000|2024-03-27 13:45:00|12.49|10.99|12.36|10.86|12.5|11|12.34|10.84|0
1711547400000|2024-03-27 13:50:00|12.37|10.87|12.71|11.21|12.77|11.27|12.37|10.87|0
1711547700000|2024-03-27 13:55:00|12.68|11.18|12.77|11.27|12.85|11.35|12.63|11.13|0
1711548000000|2024-03-27 14:00:00|12.76|11.26|13.21|11.71|13.32|11.82|12.74|11.24|0
1711548300000|2024-03-27 14:05:00|13.17|11.67|13.13|11.63|13.24|11.74|13.08|11.58|0
1711548600000|2024-03-27 14:10:00|13.15|11.65|13.03|11.53|13.37|11.87|12.76|11.26|0
1711548900000|2024-03-27 14:15:00|13.05|11.55|12.93|11.43|13.05|11.55|12.88|11.38|0
1711549200000|2024-03-27 14:20:00|12.92|11.42|13.2|11.7|13.22|11.72|12.92|11.42|0
1711549500000|2024-03-27 14:25:00|13.19|11.69|13.15|11.65|13.24|11.74|13.12|11.62|0
1711549800000|2024-03-27 14:30:00|13.14|11.64|13.02|11.52|13.19|11.69|12.99|11.49|0
1711550100000|2024-03-27 14:35:00|13.03|11.53|13|11.5|13.07|11.57|12.94|11.44|0
1711550400000|2024-03-27 14:40:00|12.99|11.49|13.15|11.65|13.17|11.67|12.9|11.4|0
1711550700000|2024-03-27 14:45:00|13.16|11.66|13.29|11.79|13.3|11.8|13.08|11.58|0
1711551000000|2024-03-27 14:50:00|13.26|11.76|13.17|11.67|13.3|11.8|13.17|11.67|0
1711551300000|2024-03-27 14:55:00|13.18|11.68|13.18|11.68|13.24|11.74|13.12|11.62|0
1711551600000|2024-03-27 15:00:00|13.2|11.7|13.19|11.69|13.27|11.77|13.14|11.64|0
1711551900000|2024-03-27 15:05:00|13.18|11.68|13.1|11.6|13.23|11.73|13.06|11.56|0
1711552200000|2024-03-27 15:10:00|13.09|11.59|13.11|11.61|13.22|11.72|13.09|11.59|0
1711552500000|2024-03-27 15:15:00|13.13|11.63|12.95|11.45|13.18|11.68|12.9|11.4|0
1711552800000|2024-03-27 15:20:00|12.96|11.46|13.03|11.53|13.04|11.54|12.93|11.43|0
1711553100000|2024-03-27 15:25:00|13.01|11.51|13.1|11.6|13.1|11.6|12.95|11.45|0
1711553400000|2024-03-27 15:30:00|13.12|11.62|13.13|11.63|13.2|11.7|13.09|11.59|0
1711553700000|2024-03-27 15:35:00|13.12|11.62|13.04|11.54|13.14|11.64|12.98|11.48|0
1711554000000|2024-03-27 15:40:00|13.05|11.55|12.96|11.46|13.09|11.59|12.92|11.42|0
1711554300000|2024-03-27 15:45:00|12.97|11.47|13.02|11.52|13.06|11.56|12.94|11.44|0
1711554600000|2024-03-27 15:50:00|13.01|11.51|12.93|11.43|13.07|11.57|12.89|11.39|0
1711554900000|2024-03-27 15:55:00|12.92|11.42|13.05|11.55|13.05|11.55|12.86|11.36|0
1711555200000|2024-03-27 16:00:00|13.04|11.54|13|11.5|13.08|11.58|12.97|11.47|0
1711555500000|2024-03-27 16:05:00|13.01|11.51|12.97|11.47|13.04|11.54|12.93|11.43|0
1711555800000|2024-03-27 16:10:00|12.96|11.46|12.98|11.48|13.01|11.51|12.94|11.44|0
1711556100000|2024-03-27 16:15:00|12.99|11.49|12.92|11.42|13.03|11.53|12.9|11.4|0
1711556400000|2024-03-27 16:20:00|12.93|11.43|12.8|11.3|12.93|11.43|12.8|11.3|0
1711556700000|2024-03-27 16:25:00|12.81|11.31|12.76|11.26|12.84|11.34|12.74|11.24|0
1711557000000|2024-03-27 16:30:00|12.74|11.24|12.65|11.15|12.74|11.24|12.6|11.1|0
1711557300000|2024-03-27 16:35:00|12.64|11.14|12.7|11.2|12.72|11.22|12.63|11.13|0
1711557600000|2024-03-27 16:40:00|12.69|11.19|12.68|11.18|12.69|11.19|12.61|11.11|0
1711557900000|2024-03-27 16:45:00|12.66|11.16|12.57|11.07|12.66|11.16|12.55|11.05|0
1711558200000|2024-03-27 16:50:00|12.59|11.09|12.57|11.07|12.64|11.14|12.56|11.06|0
1711558500000|2024-03-27 16:55:00|12.58|11.08|12.62|11.12|12.64|11.14|12.57|11.07|0
1711558800000|2024-03-27 17:00:00|12.61|11.11|12.65|11.15|12.69|11.19|12.54|11.04|0
1711559100000|2024-03-27 17:05:00|12.66|11.16|12.8|11.3|12.81|11.31|12.65|11.15|0
1711559400000|2024-03-27 17:10:00|12.79|11.29|12.75|11.25|12.92|11.42|12.75|11.25|0
1711559700000|2024-03-27 17:15:00|12.76|11.26|12.6|11.1|12.77|11.27|12.6|11.1|0
1711560000000|2024-03-27 17:20:00|12.62|11.12|12.59|11.09|12.64|11.14|12.54|11.04|0
1711560300000|2024-03-27 17:25:00|12.6|11.1|12.6|11.1|12.64|11.14|12.55|11.05|0
1711560600000|2024-03-27 17:30:00|12.59|11.09|12.6|11.1|12.61|11.11|12.54|11.04|0
1711560900000|2024-03-27 17:35:00|12.61|11.11|12.64|11.14|12.66|11.16|12.56|11.06|0
1711561200000|2024-03-27 17:40:00|12.65|11.15|12.62|11.12|12.69|11.19|12.57|11.07|0
1711561500000|2024-03-27 17:45:00|12.61|11.11|12.61|11.11|12.64|11.14|12.56|11.06|0
1711561800000|2024-03-27 17:50:00|12.62|11.12|12.69|11.19|12.71|11.21|12.62|11.12|0
1711562100000|2024-03-27 17:55:00|12.67|11.17|12.66|11.16|12.69|11.19|12.62|11.12|0
1711562400000|2024-03-27 18:00:00|12.67|11.17|12.71|11.21|12.71|11.21|12.62|11.12|0
1711562700000|2024-03-27 18:05:00|12.7|11.2|12.67|11.17|12.73|11.23|12.64|11.14|0
1711563000000|2024-03-27 18:10:00|12.68|11.18|12.58|11.08|12.72|11.22|12.58|11.08|0
1711563300000|2024-03-27 18:15:00|12.57|11.07|12.43|10.93|12.59|11.09|12.38|10.88|0
1711563600000|2024-03-27 18:20:00|12.41|10.91|12.36|10.86|12.43|10.93|12.32|10.82|0
1711563900000|2024-03-27 18:25:00|12.37|10.87|12.3|10.8|12.37|10.87|12.27|10.77|0
1711564200000|2024-03-27 18:30:00|12.29|10.79|12.41|10.91|12.42|10.92|12.24|10.74|0
1711564500000|2024-03-27 18:35:00|12.42|10.92|12.47|10.97|12.49|10.99|12.42|10.92|0
1711564800000|2024-03-27 18:40:00|12.48|10.98|12.43|10.93|12.5|11|12.41|10.91|0
1711565100000|2024-03-27 18:45:00|12.45|10.95|12.52|11.02|12.56|11.06|12.39|10.89|0
1711565400000|2024-03-27 18:50:00|12.53|11.03|12.57|11.07|12.6|11.1|12.49|10.99|0
1711565700000|2024-03-27 18:55:00|12.58|11.08|12.56|11.06|12.62|11.12|12.54|11.04|0
1711566000000|2024-03-27 19:00:00|12.54|11.04|12.48|10.98|12.54|11.04|12.43|10.93|0
1711566300000|2024-03-27 19:05:00|12.47|10.97|12.52|11.02|12.53|11.03|12.38|10.88|0
1711566600000|2024-03-27 19:10:00|12.53|11.03|12.62|11.12|12.72|11.22|12.52|11.02|0
1711566900000|2024-03-27 19:15:00|12.63|11.13|12.71|11.21|12.76|11.26|12.62|11.12|0
1711567200000|2024-03-27 19:20:00|12.72|11.22|12.44|10.94|12.73|11.23|12.44|10.94|0
1711567500000|2024-03-27 19:25:00|12.42|10.92|12.25|10.75|12.51|11.01|12.17|10.67|0
1711567800000|2024-03-27 19:30:00|12.24|10.74|12.17|10.67|12.31|10.81|12.09|10.59|0
1711568100000|2024-03-27 19:35:00|12.16|10.66|11.69|10.19|12.16|10.66|11.69|10.19|0
1711568400000|2024-03-27 19:40:00|11.7|10.2|11.94|10.44|12.44|10.94|11.67|10.17|0
1711568700000|2024-03-27 19:45:00|11.93|10.43|12.07|10.57|12.12|10.62|11.92|10.42|0
1711569000000|2024-03-27 19:50:00|12.09|10.59|11.76|10.26|12.1|10.6|11.73|10.23|0
1711569300000|2024-03-27 19:55:00|11.84|10.34|11.59|10.09|11.89|10.39|11.59|10.09|0
1711569600000|2024-03-27 20:00:00|11.57|10.07|11.45|9.95|11.61|10.11|11.39|9.89|0
1711569900000|2024-03-27 20:05:00|11.44|9.94|11.48|9.98|11.51|10.01|11.43|9.93|0
1711570200000|2024-03-27 20:10:00|11.46|9.96|11.5|10|11.51|10.01|11.39|9.89|0
1711570500000|2024-03-27 20:15:00|11.53|9.93|11.51|9.91|11.53|9.93|11.46|9.86|0
1711570800000|2024-03-27 20:20:00|11.52|9.92|11.52|9.92|11.54|9.94|11.51|9.91|0
1711571100000|2024-03-27 20:25:00|11.53|9.93|11.53|9.93|11.55|9.95|11.5|9.9|0
1711571400000|2024-03-27 20:30:00|11.52|9.92|11.5|9.9|11.52|9.92|11.49|9.89|0
1711571700000|2024-03-27 20:35:00|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1711572000000|2024-03-27 20:40:00|11.52|9.92|11.52|9.92|11.52|9.92|11.5|9.9|0
1711572300000|2024-03-27 20:45:00|11.53|9.93|11.51|9.91|11.54|9.94|11.51|9.91|0
1711572600000|2024-03-27 20:50:00|11.52|9.92|11.61|10.01|11.61|10.01|11.52|9.92|0
1711572900000|2024-03-27 20:55:00|11.62|10.02|11.66|10.06|11.68|10.08|11.6|10|0
1711573200000|2024-03-27 21:00:00|11.67|10.07|11.66|10.06|11.7|10.1|11.66|10.06|0
1711573500000|2024-03-27 21:05:00|11.67|10.07|11.65|10.05|11.67|10.07|11.65|10.05|0
1711573800000|2024-03-27 21:10:00|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1711574100000|2024-03-27 21:15:00|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1711574700000|2024-03-27 21:25:00|11.66|10.06|11.64|10.04|11.66|10.06|11.64|10.04|0
1711575300000|2024-03-27 21:35:00|11.63|10.03|11.63|10.03|11.64|10.04|11.62|10.02|0
1711575600000|2024-03-27 21:40:00|11.64|10.04|11.7|10.1|11.71|10.11|11.64|10.04|0
1711575900000|2024-03-27 21:45:00|11.68|10.08|11.68|10.08|11.71|10.11|11.67|10.07|0
1711576200000|2024-03-27 21:50:00|11.67|10.07|11.66|10.06|11.67|10.07|11.66|10.06|0
1711576500000|2024-03-27 21:55:00|11.67|10.07|11.65|10.05|11.67|10.07|11.65|10.05|0
1711576800000|2024-03-27 22:00:00|11.67|10.07|11.77|10.17|11.97|10.37|11.67|10.07|0
1711577100000|2024-03-27 22:05:00|11.78|10.18|11.78|10.18|11.91|10.31|11.76|10.16|0
1711577400000|2024-03-27 22:10:00|11.81|10.21|11.86|10.26|11.89|10.29|11.79|10.19|0
1711577700000|2024-03-27 22:15:00|11.85|10.25|11.85|10.25|11.85|10.25|11.78|10.18|0
1711578000000|2024-03-27 22:20:00|11.84|10.24|11.84|10.24|11.89|10.29|11.84|10.24|0
1711578300000|2024-03-27 22:25:00|11.85|10.25|11.81|10.21|11.85|10.25|11.8|10.2|0
1711578600000|2024-03-27 22:30:00|11.82|10.22|11.79|10.19|11.82|10.22|11.77|10.17|0
1711578900000|2024-03-27 22:35:00|11.8|10.2|11.83|10.23|11.85|10.25|11.79|10.19|0
1711579200000|2024-03-27 22:40:00|11.84|10.24|11.86|10.26|11.86|10.26|11.82|10.22|0
1711579500000|2024-03-27 22:45:00|11.87|10.27|11.89|10.29|11.9|10.3|11.84|10.24|0
1711579800000|2024-03-27 22:50:00|11.9|10.3|11.87|10.27|11.92|10.32|11.85|10.25|0
1711580100000|2024-03-27 22:55:00|11.85|10.25|11.87|10.27|11.9|10.3|11.85|10.25|0
1711580400000|2024-03-27 23:00:00|11.85|10.25|11.83|10.23|11.88|10.28|11.82|10.22|0
1711580700000|2024-03-27 23:05:00|11.84|10.24|11.85|10.25|11.86|10.26|11.83|10.23|0
1711581000000|2024-03-27 23:10:00|11.86|10.26|11.83|10.23|11.86|10.26|11.81|10.21|0
1711581300000|2024-03-27 23:15:00|11.82|10.22|11.81|10.21|11.83|10.23|11.8|10.2|0
1711581600000|2024-03-27 23:20:00|11.83|10.23|11.79|10.19|11.83|10.23|11.79|10.19|0
1711581900000|2024-03-27 23:25:00|11.78|10.18|11.78|10.18|11.79|10.19|11.76|10.16|0
1711582200000|2024-03-27 23:30:00|11.79|10.19|11.82|10.22|11.83|10.23|11.79|10.19|0
1711582500000|2024-03-27 23:35:00|11.83|10.23|11.83|10.23|11.85|10.25|11.83|10.23|0
1711582800000|2024-03-27 23:40:00|11.82|10.22|11.84|10.24|11.84|10.24|11.82|10.22|0
1711583100000|2024-03-27 23:45:00|11.83|10.23|11.84|10.24|11.86|10.26|11.82|10.22|0
1711583400000|2024-03-27 23:50:00|11.85|10.25|11.88|10.28|11.9|10.3|11.84|10.24|0
1711583700000|2024-03-27 23:55:00|11.87|10.27|11.86|10.26|11.89|10.29|11.86|10.26|0
1711584000000|2024-03-28 00:00:00|11.85|10.25|11.84|10.24|11.88|10.28|11.82|10.22|0
1711584300000|2024-03-28 00:05:00|11.83|10.23|11.8|10.2|11.83|10.23|11.79|10.19|0
1711584600000|2024-03-28 00:10:00|11.79|10.19|11.78|10.18|11.81|10.21|11.77|10.17|0
1711584900000|2024-03-28 00:15:00|11.72|10.22|11.72|10.22|11.73|10.23|11.69|10.19|0
1711585200000|2024-03-28 00:20:00|11.73|10.23|11.92|10.42|11.93|10.43|11.68|10.18|0
1711585500000|2024-03-28 00:25:00|11.93|10.43|11.88|10.38|11.93|10.43|11.87|10.37|0
1711585800000|2024-03-28 00:30:00|11.9|10.4|11.9|10.4|11.9|10.4|11.86|10.36|0
1711586100000|2024-03-28 00:35:00|11.89|10.39|11.89|10.39|11.93|10.43|11.88|10.38|0
1711586400000|2024-03-28 00:40:00|11.91|10.41|11.9|10.4|11.93|10.43|11.88|10.38|0
1711586700000|2024-03-28 00:45:00|11.89|10.39|11.9|10.4|11.9|10.4|11.88|10.38|0
1711587000000|2024-03-28 00:50:00|11.89|10.39|11.88|10.38|11.9|10.4|11.88|10.38|0
1711587300000|2024-03-28 00:55:00|11.89|10.39|11.85|10.35|11.89|10.39|11.85|10.35|0
1711587600000|2024-03-28 01:00:00|11.84|10.34|11.86|10.36|11.87|10.37|11.83|10.33|0
1711587900000|2024-03-28 01:05:00|11.87|10.37|11.95|10.45|11.96|10.46|11.87|10.37|0
1711588200000|2024-03-28 01:10:00|11.94|10.44|11.91|10.41|11.95|10.45|11.91|10.41|0
1711588500000|2024-03-28 01:15:00|11.92|10.42|11.91|10.41|11.92|10.42|11.9|10.4|0
1711588800000|2024-03-28 01:20:00|11.9|10.4|11.9|10.4|11.92|10.42|11.85|10.35|0
1711589100000|2024-03-28 01:25:00|11.89|10.39|11.91|10.41|11.94|10.44|11.87|10.37|0
1711589400000|2024-03-28 01:30:00|11.9|10.4|11.93|10.43|11.95|10.45|11.88|10.38|0
1711589700000|2024-03-28 01:35:00|11.92|10.42|11.96|10.46|11.96|10.46|11.92|10.42|0
1711590000000|2024-03-28 01:40:00|11.95|10.45|11.98|10.48|11.99|10.49|11.95|10.45|0
1711590300000|2024-03-28 01:45:00|11.97|10.47|11.96|10.46|11.99|10.49|11.95|10.45|0
1711590600000|2024-03-28 01:50:00|11.97|10.47|11.97|10.47|11.99|10.49|11.96|10.46|0
1711590900000|2024-03-28 01:55:00|11.99|10.49|12|10.5|12|10.5|11.97|10.47|0
1711591200000|2024-03-28 02:00:00|11.98|10.48|11.98|10.48|12|10.5|11.97|10.47|0
1711591500000|2024-03-28 02:05:00|12|10.5|11.99|10.49|12|10.5|11.97|10.47|0
1711591800000|2024-03-28 02:10:00|12|10.5|11.97|10.47|12|10.5|11.97|10.47|0
1711592100000|2024-03-28 02:15:00|11.98|10.48|11.97|10.47|11.98|10.48|11.96|10.46|0
1711592400000|2024-03-28 02:20:00|11.98|10.48|11.98|10.48|11.99|10.49|11.97|10.47|0
1711592700000|2024-03-28 02:25:00|11.97|10.47|11.98|10.48|11.99|10.49|11.97|10.47|0
1711593000000|2024-03-28 02:30:00|11.97|10.47|12|10.5|12|10.5|11.97|10.47|0
1711593300000|2024-03-28 02:35:00|11.99|10.49|12.01|10.51|12.01|10.51|11.99|10.49|0
1711593600000|2024-03-28 02:40:00|12|10.5|11.99|10.49|12|10.5|11.97|10.47|0
1711593900000|2024-03-28 02:45:00|11.97|10.47|11.99|10.49|11.99|10.49|11.97|10.47|0
1711594200000|2024-03-28 02:50:00|11.98|10.48|12|10.5|12|10.5|11.98|10.48|0
1711594500000|2024-03-28 02:55:00|11.98|10.48|12|10.5|12.02|10.52|11.98|10.48|0
1711594800000|2024-03-28 03:00:00|12.01|10.51|11.97|10.47|12.01|10.51|11.96|10.46|0
1711595100000|2024-03-28 03:05:00|11.96|10.46|11.97|10.47|11.98|10.48|11.96|10.46|0
1711595400000|2024-03-28 03:10:00|11.96|10.46|11.98|10.48|11.98|10.48|11.96|10.46|0
1711595700000|2024-03-28 03:15:00|11.97|10.47|11.96|10.46|11.97|10.47|11.96|10.46|0
1711596000000|2024-03-28 03:20:00|11.97|10.47|11.94|10.44|11.97|10.47|11.94|10.44|0
1711596300000|2024-03-28 03:25:00|11.95|10.45|11.93|10.43|11.95|10.45|11.93|10.43|0
1711596600000|2024-03-28 03:30:00|11.92|10.42|11.94|10.44|11.94|10.44|11.92|10.42|0
1711596900000|2024-03-28 03:35:00|11.93|10.43|11.93|10.43|11.94|10.44|11.93|10.43|0
1711597200000|2024-03-28 03:40:00|11.94|10.44|11.94|10.44|11.94|10.44|11.93|10.43|0
1711597500000|2024-03-28 03:45:00|11.95|10.45|11.97|10.47|11.97|10.47|11.94|10.44|0
1711597800000|2024-03-28 03:50:00|11.96|10.46|11.97|10.47|11.98|10.48|11.96|10.46|0
1711598100000|2024-03-28 03:55:00|11.96|10.46|11.95|10.45|11.97|10.47|11.94|10.44|0
1711598400000|2024-03-28 04:00:00|11.96|10.46|11.96|10.46|11.96|10.46|11.95|10.45|0
1711598700000|2024-03-28 04:05:00|11.97|10.47|11.93|10.43|11.97|10.47|11.93|10.43|0
1711599000000|2024-03-28 04:10:00|11.94|10.44|11.93|10.43|11.94|10.44|11.93|10.43|0
1711599300000|2024-03-28 04:15:00|11.94|10.44|11.89|10.39|11.94|10.44|11.89|10.39|0
1711599600000|2024-03-28 04:20:00|11.88|10.38|11.88|10.38|11.89|10.39|11.87|10.37|0
1711599900000|2024-03-28 04:25:00|11.89|10.39|11.88|10.38|11.89|10.39|11.88|10.38|0
1711600200000|2024-03-28 04:30:00|11.87|10.37|11.88|10.38|11.88|10.38|11.87|10.37|0
1711600500000|2024-03-28 04:35:00|11.87|10.37|11.87|10.37|11.88|10.38|11.87|10.37|0
1711600800000|2024-03-28 04:40:00|11.85|10.35|11.85|10.35|11.87|10.37|11.85|10.35|0
1711601100000|2024-03-28 04:45:00|11.84|10.34|11.85|10.35|11.86|10.36|11.83|10.33|0
1711601400000|2024-03-28 04:50:00|11.86|10.36|11.86|10.36|11.87|10.37|11.85|10.35|0
1711601700000|2024-03-28 04:55:00|11.85|10.35|11.86|10.36|11.86|10.36|11.85|10.35|0
1711602000000|2024-03-28 05:00:00|11.85|10.35|11.82|10.32|11.86|10.36|11.81|10.31|0
1711602300000|2024-03-28 05:05:00|11.81|10.31|11.84|10.34|11.84|10.34|11.81|10.31|0
1711602600000|2024-03-28 05:10:00|11.83|10.33|11.86|10.36|11.87|10.37|11.83|10.33|0
1711602900000|2024-03-28 05:15:00|11.87|10.37|11.88|10.38|11.89|10.39|11.86|10.36|0
1711603200000|2024-03-28 05:20:00|11.89|10.39|11.89|10.39|11.9|10.4|11.89|10.39|0
1711603500000|2024-03-28 05:25:00|11.9|10.4|11.88|10.38|11.9|10.4|11.87|10.37|0
1711603800000|2024-03-28 05:30:00|11.87|10.37|11.87|10.37|11.88|10.38|11.85|10.35|0
1711604100000|2024-03-28 05:35:00|11.85|10.35|11.83|10.33|11.85|10.35|11.81|10.31|0
1711604400000|2024-03-28 05:40:00|11.82|10.32|11.79|10.29|11.85|10.35|11.79|10.29|0
1711604700000|2024-03-28 05:45:00|11.8|10.3|11.8|10.3|11.8|10.3|11.79|10.29|0
1711605000000|2024-03-28 05:50:00|11.79|10.29|11.8|10.3|11.8|10.3|11.77|10.27|0
1711605300000|2024-03-28 05:55:00|11.79|10.29|11.79|10.29|11.81|10.31|11.78|10.28|0
1711605600000|2024-03-28 06:00:00|11.8|10.3|11.82|10.32|11.82|10.32|11.79|10.29|0
1711605900000|2024-03-28 06:05:00|11.81|10.31|11.83|10.33|11.83|10.33|11.79|10.29|0
1711606200000|2024-03-28 06:10:00|11.82|10.32|11.83|10.33|11.83|10.33|11.8|10.3|0
1711606500000|2024-03-28 06:15:00|11.84|10.34|11.83|10.33|11.86|10.36|11.83|10.33|0
1711606800000|2024-03-28 06:20:00|11.82|10.32|11.85|10.35|11.85|10.35|11.82|10.32|0
1711607100000|2024-03-28 06:25:00|11.84|10.34|11.9|10.4|11.9|10.4|11.84|10.34|0
1711607400000|2024-03-28 06:30:00|11.89|10.39|11.95|10.45|11.95|10.45|11.89|10.39|0
1711607700000|2024-03-28 06:35:00|11.94|10.44|11.93|10.43|11.95|10.45|11.92|10.42|0
1711608000000|2024-03-28 06:40:00|11.95|10.45|11.95|10.45|11.95|10.45|11.93|10.43|0
1711608300000|2024-03-28 06:45:00|11.94|10.44|11.92|10.42|11.95|10.45|11.92|10.42|0
1711608600000|2024-03-28 06:50:00|11.93|10.43|11.91|10.41|11.93|10.43|11.9|10.4|0
1711608900000|2024-03-28 06:55:00|11.9|10.4|11.89|10.39|11.92|10.42|11.88|10.38|0
1711609200000|2024-03-28 07:00:00|11.9|10.4|11.95|10.45|11.95|10.45|11.88|10.38|0
1711609500000|2024-03-28 07:05:00|11.94|10.44|11.99|10.49|12|10.5|11.94|10.44|0
1711609800000|2024-03-28 07:10:00|11.98|10.48|11.98|10.48|12|10.5|11.95|10.45|0
1711610100000|2024-03-28 07:15:00|11.96|10.46|11.96|10.46|11.99|10.49|11.94|10.44|0
1711610400000|2024-03-28 07:20:00|11.95|10.45|11.98|10.48|12|10.5|11.95|10.45|0
1711610700000|2024-03-28 07:25:00|11.97|10.47|12.2|10.7|12.35|10.85|11.97|10.47|0
1711611000000|2024-03-28 07:30:00|12.19|10.69|12.21|10.71|12.23|10.73|12.19|10.69|0
1711611300000|2024-03-28 07:35:00|12.2|10.7|12.15|10.65|12.21|10.71|12.14|10.64|0
1711611600000|2024-03-28 07:40:00|12.14|10.64|12.09|10.59|12.14|10.64|12.09|10.59|0
1711611900000|2024-03-28 07:45:00|12.1|10.6|12.13|10.63|12.15|10.65|12.09|10.59|0
1711612200000|2024-03-28 07:50:00|12.12|10.62|12.14|10.64|12.15|10.65|12.11|10.61|0
1711612500000|2024-03-28 07:55:00|12.15|10.65|12.11|10.61|12.15|10.65|12.09|10.59|0
1711612800000|2024-03-28 08:00:00|12.1|10.6|12.14|10.64|12.14|10.64|12.06|10.56|0
1711613100000|2024-03-28 08:05:00|12.13|10.63|12.17|10.67|12.2|10.7|12.12|10.62|0
1711613400000|2024-03-28 08:10:00|12.18|10.68|12.16|10.66|12.22|10.72|12.16|10.66|0
1711613700000|2024-03-28 08:15:00|12.17|10.67|12.18|10.68|12.21|10.71|12.16|10.66|0
1711614000000|2024-03-28 08:20:00|12.17|10.67|12.17|10.67|12.19|10.69|12.16|10.66|0
1711614300000|2024-03-28 08:25:00|12.16|10.66|11.9|10.4|12.17|10.67|11.8|10.3|0
1711614600000|2024-03-28 08:30:00|11.89|10.39|11.92|10.42|11.96|10.46|11.87|10.37|0
1711614900000|2024-03-28 08:35:00|11.94|10.44|11.85|10.35|11.94|10.44|11.85|10.35|0
1711615200000|2024-03-28 08:40:00|11.86|10.36|11.86|10.36|11.88|10.38|11.85|10.35|0
1711615500000|2024-03-28 08:45:00|11.87|10.37|11.88|10.38|11.9|10.4|11.84|10.34|0
1711615800000|2024-03-28 08:50:00|11.87|10.37|11.88|10.38|11.9|10.4|11.87|10.37|0
1711616100000|2024-03-28 08:55:00|11.9|10.4|11.96|10.46|11.98|10.48|11.88|10.38|0
1711616400000|2024-03-28 09:00:00|11.94|10.44|11.93|10.43|11.97|10.47|11.92|10.42|0
1711616700000|2024-03-28 09:05:00|11.92|10.42|11.87|10.37|11.93|10.43|11.85|10.35|0
1711617000000|2024-03-28 09:10:00|11.86|10.36|11.93|10.43|11.94|10.44|11.86|10.36|0
1711617300000|2024-03-28 09:15:00|11.94|10.44|12.01|10.51|12.02|10.52|11.94|10.44|0
1711617600000|2024-03-28 09:20:00|12.02|10.52|12.07|10.57|12.07|10.57|12.02|10.52|0
1711617900000|2024-03-28 09:25:00|12.06|10.56|12.09|10.59|12.11|10.61|12.04|10.54|0
1711618200000|2024-03-28 09:30:00|12.11|10.61|12.08|10.58|12.11|10.61|12.07|10.57|0
1711618500000|2024-03-28 09:35:00|12.07|10.57|12.03|10.53|12.07|10.57|12.02|10.52|0
1711618800000|2024-03-28 09:40:00|12.02|10.52|12.05|10.55|12.09|10.59|12.02|10.52|0
1711619100000|2024-03-28 09:45:00|12.04|10.54|12.04|10.54|12.08|10.58|12.04|10.54|0
1711619400000|2024-03-28 09:50:00|12.05|10.55|12|10.5|12.05|10.55|12|10.5|0
1711619700000|2024-03-28 09:55:00|12.01|10.51|11.98|10.48|12.04|10.54|11.95|10.45|0
1711620000000|2024-03-28 10:00:00|11.99|10.49|11.94|10.44|11.99|10.49|11.92|10.42|0
1711620300000|2024-03-28 10:05:00|11.95|10.45|11.93|10.43|11.95|10.45|11.93|10.43|0
1711620600000|2024-03-28 10:10:00|11.94|10.44|11.89|10.39|11.94|10.44|11.88|10.38|0
1711620900000|2024-03-28 10:15:00|11.88|10.38|11.9|10.4|11.9|10.4|11.87|10.37|0
1711621200000|2024-03-28 10:20:00|11.89|10.39|11.88|10.38|11.95|10.45|11.88|10.38|0
1711621500000|2024-03-28 10:25:00|11.89|10.39|11.82|10.32|11.89|10.39|11.8|10.3|0
1711621800000|2024-03-28 10:30:00|11.8|10.3|11.79|10.29|11.82|10.32|11.76|10.26|0
1711622100000|2024-03-28 10:35:00|11.8|10.3|11.87|10.37|11.87|10.37|11.79|10.29|0
1711622400000|2024-03-28 10:40:00|11.88|10.38|11.86|10.36|11.88|10.38|11.84|10.34|0
1711622700000|2024-03-28 10:45:00|11.87|10.37|11.85|10.35|11.88|10.38|11.85|10.35|0
1711623000000|2024-03-28 10:50:00|11.86|10.36|11.81|10.31|11.86|10.36|11.8|10.3|0
1711623300000|2024-03-28 10:55:00|11.83|10.33|11.89|10.39|11.9|10.4|11.82|10.32|0
1711623600000|2024-03-28 11:00:00|11.88|10.38|11.82|10.32|11.89|10.39|11.82|10.32|0
1711623900000|2024-03-28 11:05:00|11.81|10.31|11.81|10.31|11.81|10.31|11.77|10.27|0
1711624200000|2024-03-28 11:10:00|11.8|10.3|11.84|10.34|11.85|10.35|11.78|10.28|0
1711624500000|2024-03-28 11:15:00|11.83|10.33|11.86|10.36|11.88|10.38|11.82|10.32|0
1711624800000|2024-03-28 11:20:00|11.88|10.38|11.8|10.3|11.88|10.38|11.79|10.29|0
1711625100000|2024-03-28 11:25:00|11.79|10.29|11.83|10.33|11.83|10.33|11.78|10.28|0
1711625400000|2024-03-28 11:30:00|11.84|10.34|12.01|10.51|12.01|10.51|11.84|10.34|0
1711625700000|2024-03-28 11:35:00|11.99|10.49|11.97|10.47|12.03|10.53|11.94|10.44|0
1711626000000|2024-03-28 11:40:00|11.98|10.48|11.99|10.49|12|10.5|11.96|10.46|0
1711626300000|2024-03-28 11:45:00|11.98|10.48|11.94|10.44|12|10.5|11.94|10.44|0
1711626600000|2024-03-28 11:50:00|11.95|10.45|11.88|10.38|11.95|10.45|11.88|10.38|0
1711626900000|2024-03-28 11:55:00|11.87|10.37|11.85|10.35|11.89|10.39|11.84|10.34|0
1711627200000|2024-03-28 12:00:00|11.86|10.36|11.72|10.22|11.86|10.36|11.72|10.22|0
1711627500000|2024-03-28 12:05:00|11.71|10.21|11.79|10.29|11.79|10.29|11.71|10.21|0
1711627800000|2024-03-28 12:10:00|11.78|10.28|11.79|10.29|11.85|10.35|11.77|10.27|0
1711628100000|2024-03-28 12:15:00|11.8|10.3|11.8|10.3|11.84|10.34|11.78|10.28|0
1711628400000|2024-03-28 12:20:00|11.81|10.31|11.78|10.28|11.81|10.31|11.76|10.26|0
1711628700000|2024-03-28 12:25:00|11.79|10.29|11.77|10.27|11.83|10.33|11.77|10.27|0
1711629000000|2024-03-28 12:30:00|11.8|10.3|11.84|10.34|11.87|10.37|11.53|10.03|0
1711629300000|2024-03-28 12:35:00|11.82|10.32|11.84|10.34|11.93|10.43|11.75|10.25|0
1711629600000|2024-03-28 12:40:00|11.85|10.35|11.91|10.41|11.94|10.44|11.84|10.34|0
1711629900000|2024-03-28 12:45:00|11.89|10.39|11.83|10.33|11.95|10.45|11.82|10.32|0
1711630200000|2024-03-28 12:50:00|11.82|10.32|11.8|10.3|11.86|10.36|11.73|10.23|0
1711630500000|2024-03-28 12:55:00|11.78|10.28|11.7|10.2|11.83|10.33|11.69|10.19|0
1711630800000|2024-03-28 13:00:00|11.67|10.17|11.68|10.18|11.75|10.25|11.64|10.14|0
1711631100000|2024-03-28 13:05:00|11.66|10.16|11.71|10.21|11.73|10.23|11.65|10.15|0
1711631400000|2024-03-28 13:10:00|11.7|10.2|11.62|10.12|11.72|10.22|11.62|10.12|0
1711631700000|2024-03-28 13:15:00|11.6|10.1|11.65|10.15|11.66|10.16|11.57|10.07|0
1711632000000|2024-03-28 13:20:00|11.64|10.14|11.6|10.1|11.67|10.17|11.6|10.1|0
1711632300000|2024-03-28 13:25:00|11.62|10.12|11.68|10.18|11.69|10.19|11.59|10.09|0
1711632600000|2024-03-28 13:30:00|11.66|10.16|11.75|10.25|11.84|10.34|11.65|10.15|0
1711632900000|2024-03-28 13:35:00|11.78|10.28|11.79|10.29|11.86|10.36|11.7|10.2|0
1711633200000|2024-03-28 13:40:00|11.8|10.3|11.66|10.16|11.81|10.31|11.6|10.1|0
1711633500000|2024-03-28 13:45:00|11.63|10.13|11.74|10.24|11.74|10.24|11.42|9.92|0
1711633800000|2024-03-28 13:50:00|11.71|10.21|11.74|10.24|11.75|10.25|11.68|10.18|0
1711634100000|2024-03-28 13:55:00|11.72|10.22|11.81|10.31|11.85|10.35|11.7|10.2|0
1711634400000|2024-03-28 14:00:00|11.78|10.28|11.6|10.1|11.78|10.28|11.58|10.08|0
1711634700000|2024-03-28 14:05:00|11.59|10.09|11.78|10.28|11.81|10.31|11.59|10.09|0
1711635000000|2024-03-28 14:10:00|11.79|10.29|11.83|10.33|11.91|10.41|11.77|10.27|0
1711635300000|2024-03-28 14:15:00|11.81|10.31|11.85|10.35|11.89|10.39|11.75|10.25|0
1711635600000|2024-03-28 14:20:00|11.84|10.34|11.87|10.37|11.92|10.42|11.81|10.31|0
1711635900000|2024-03-28 14:25:00|11.86|10.36|11.82|10.32|11.86|10.36|11.74|10.24|0
1711636200000|2024-03-28 14:30:00|11.81|10.31|11.76|10.26|11.87|10.37|11.75|10.25|0
1711636500000|2024-03-28 14:35:00|11.75|10.25|11.71|10.21|11.76|10.26|11.68|10.18|0
1711636800000|2024-03-28 14:40:00|11.7|10.2|11.68|10.18|11.8|10.3|11.65|10.15|0
1711637100000|2024-03-28 14:45:00|11.67|10.17|11.71|10.21|11.75|10.25|11.65|10.15|0
1711637400000|2024-03-28 14:50:00|11.7|10.2|11.66|10.16|11.71|10.21|11.63|10.13|0
1711637700000|2024-03-28 14:55:00|11.65|10.15|11.66|10.16|11.69|10.19|11.64|10.14|0
1711638000000|2024-03-28 15:00:00|11.67|10.17|11.66|10.16|11.73|10.23|11.62|10.12|0
1711638300000|2024-03-28 15:05:00|11.65|10.15|11.73|10.23|11.78|10.28|11.58|10.08|0
1711638600000|2024-03-28 15:10:00|11.74|10.24|11.66|10.16|11.78|10.28|11.66|10.16|0
1711638900000|2024-03-28 15:15:00|11.65|10.15|11.57|10.07|11.66|10.16|11.55|10.05|0
1711639200000|2024-03-28 15:20:00|11.58|10.08|11.58|10.08|11.63|10.13|11.56|10.06|0
1711639500000|2024-03-28 15:25:00|11.56|10.06|11.57|10.07|11.62|10.12|11.55|10.05|0
1711639800000|2024-03-28 15:30:00|11.56|10.06|11.6|10.1|11.61|10.11|11.49|9.99|0
1711640100000|2024-03-28 15:35:00|11.59|10.09|11.67|10.17|11.69|10.19|11.59|10.09|0
1711640400000|2024-03-28 15:40:00|11.65|10.15|11.56|10.06|11.68|10.18|11.54|10.04|0
1711640700000|2024-03-28 15:45:00|11.57|10.07|11.45|9.95|11.58|10.08|11.45|9.95|0
1711641000000|2024-03-28 15:50:00|11.46|9.96|11.43|9.93|11.48|9.98|11.41|9.91|0
1711641300000|2024-03-28 15:55:00|11.44|9.94|11.43|9.93|11.48|9.98|11.42|9.92|0
1711641600000|2024-03-28 16:00:00|11.44|9.94|11.48|9.98|11.5|10|11.43|9.93|0
1711641900000|2024-03-28 16:05:00|11.49|9.99|11.56|10.06|11.62|10.12|11.49|9.99|0
1711642200000|2024-03-28 16:10:00|11.55|10.05|11.56|10.06|11.58|10.08|11.52|10.02|0
1711642500000|2024-03-28 16:15:00|11.57|10.07|11.61|10.11|11.61|10.11|11.53|10.03|0
1711642800000|2024-03-28 16:20:00|11.6|10.1|11.64|10.14|11.66|10.16|11.57|10.07|0
1711643100000|2024-03-28 16:25:00|11.65|10.15|11.52|10.02|11.65|10.15|11.52|10.02|0
1711643400000|2024-03-28 16:30:00|11.53|10.03|11.65|10.15|11.69|10.19|11.53|10.03|0
1711643700000|2024-03-28 16:35:00|11.68|10.18|11.66|10.16|11.7|10.2|11.62|10.12|0
1711644000000|2024-03-28 16:40:00|11.67|10.17|11.68|10.18|11.7|10.2|11.61|10.11|0
1711644300000|2024-03-28 16:45:00|11.69|10.19|11.7|10.2|11.74|10.24|11.64|10.14|0
1711644600000|2024-03-28 16:50:00|11.69|10.19|11.64|10.14|11.72|10.22|11.64|10.14|0
1711644900000|2024-03-28 16:55:00|11.65|10.15|11.63|10.13|11.73|10.23|11.63|10.13|0
1711645200000|2024-03-28 17:00:00|11.65|10.15|11.7|10.2|11.78|10.28|11.65|10.15|0
1711645500000|2024-03-28 17:05:00|11.69|10.19|11.64|10.14|11.69|10.19|11.59|10.09|0
1711645800000|2024-03-28 17:10:00|11.65|10.15|11.73|10.23|11.78|10.28|11.63|10.13|0
1711646100000|2024-03-28 17:15:00|11.74|10.24|11.74|10.24|11.84|10.34|11.71|10.21|0
1711646400000|2024-03-28 17:20:00|11.73|10.23|11.75|10.25|11.8|10.3|11.71|10.21|0
1711646700000|2024-03-28 17:25:00|11.76|10.26|11.76|10.26|11.81|10.31|11.73|10.23|0
1711647000000|2024-03-28 17:30:00|11.77|10.27|11.8|10.3|11.82|10.32|11.76|10.26|0
1711647300000|2024-03-28 17:35:00|11.81|10.31|11.68|10.18|11.84|10.34|11.67|10.17|0
1711647600000|2024-03-28 17:40:00|11.69|10.19|11.68|10.18|11.74|10.24|11.65|10.15|0
1711647900000|2024-03-28 17:45:00|11.69|10.19|11.63|10.13|11.71|10.21|11.62|10.12|0
1711648200000|2024-03-28 17:50:00|11.62|10.12|11.72|10.22|11.72|10.22|11.59|10.09|0
1711648500000|2024-03-28 17:55:00|11.7|10.2|11.66|10.16|11.7|10.2|11.62|10.12|0
1711648800000|2024-03-28 18:00:00|11.65|10.15|11.72|10.22|11.78|10.28|11.64|10.14|0
1711649100000|2024-03-28 18:05:00|11.73|10.23|11.59|10.09|11.74|10.24|11.58|10.08|0
1711649400000|2024-03-28 18:10:00|11.6|10.1|11.58|10.08|11.6|10.1|11.54|10.04|0
1711649700000|2024-03-28 18:15:00|11.57|10.07|11.66|10.16|11.66|10.16|11.55|10.05|0
1711650000000|2024-03-28 18:20:00|11.65|10.15|11.65|10.15|11.66|10.16|11.59|10.09|0
1711650300000|2024-03-28 18:25:00|11.63|10.13|11.6|10.1|11.67|10.17|11.57|10.07|0
1711650600000|2024-03-28 18:30:00|11.59|10.09|12.66|11.16|12.67|11.17|11.57|10.07|0
1711650900000|2024-03-28 18:35:00|12.64|11.14|12.65|11.15|12.68|11.18|12.61|11.11|0
1711651200000|2024-03-28 18:40:00|12.67|11.17|12.8|11.3|12.85|11.35|12.66|11.16|0
1711651500000|2024-03-28 18:45:00|12.82|11.32|12.68|11.18|12.82|11.32|12.66|11.16|0
1711651800000|2024-03-28 18:50:00|12.66|11.16|12.59|11.09|12.7|11.2|12.59|11.09|0
1711652100000|2024-03-28 18:55:00|12.6|11.1|12.31|10.81|12.6|11.1|12.25|10.75|0
1711652400000|2024-03-28 19:00:00|12.29|10.79|12.46|10.96|12.47|10.97|12.2|10.7|0
1711652700000|2024-03-28 19:05:00|12.45|10.95|12.34|10.84|12.55|11.05|12.34|10.84|0
1711653000000|2024-03-28 19:10:00|12.35|10.85|12.31|10.81|12.41|10.91|12.27|10.77|0
1711653300000|2024-03-28 19:15:00|12.33|10.83|12.26|10.76|12.34|10.84|12.23|10.73|0
1711653600000|2024-03-28 19:20:00|12.25|10.75|11.55|10.05|12.26|10.76|11.55|10.05|0
1711653900000|2024-03-28 19:25:00|11.54|10.04|11.46|9.96|11.58|10.08|11.4|9.9|0
1711654200000|2024-03-28 19:30:00|11.45|9.95|11.55|10.05|11.63|10.13|11.39|9.89|0
1711654500000|2024-03-28 19:35:00|11.56|10.06|11.68|10.18|11.73|10.23|11.55|10.05|0
1711654800000|2024-03-28 19:40:00|11.66|10.16|11.64|10.14|11.77|10.27|11.6|10.1|0
1711655100000|2024-03-28 19:45:00|11.65|10.15|11.75|10.25|11.79|10.29|11.64|10.14|0
1711655400000|2024-03-28 19:50:00|11.76|10.26|11.72|10.22|11.86|10.36|11.63|10.13|0
1711655700000|2024-03-28 19:55:00|11.71|10.21|12.1|10.6|12.1|10.6|11.56|10.06|0
1711656000000|2024-03-28 20:00:00|12.18|10.68|12.11|10.61|12.27|10.77|11.98|10.48|0
1711656300000|2024-03-28 20:05:00|12.13|10.63|12.03|10.53|12.14|10.64|12.02|10.52|0
1711656600000|2024-03-28 20:10:00|12.04|10.54|12.05|10.55|12.06|10.56|11.99|10.49|0
1711656900000|2024-03-28 20:15:00|12.1|10.5|12.09|10.49|12.11|10.51|12.04|10.44|0
1711657200000|2024-03-28 20:20:00|12.1|10.5|12.1|10.5|12.11|10.51|12.06|10.46|0
1711657500000|2024-03-28 20:25:00|12.09|10.49|12.11|10.51|12.12|10.52|12.09|10.49|0
1711657800000|2024-03-28 20:30:00|12.12|10.52|12.13|10.53|12.16|10.56|12.11|10.51|0
1711658100000|2024-03-28 20:35:00|12.14|10.54|12.24|10.64|12.24|10.64|12.13|10.53|0
1711658400000|2024-03-28 20:40:00|12.23|10.63|12.2|10.6|12.24|10.64|12.2|10.6|0
1711658700000|2024-03-28 20:45:00|12.21|10.61|12.22|10.62|12.23|10.63|12.21|10.61|0
1711659000000|2024-03-28 20:50:00|12.21|10.61|12.21|10.61|12.21|10.61|12.2|10.6|0
1711659300000|2024-03-28 20:55:00|12.2|10.6|12.22|10.62|12.24|10.64|12.2|10.6|0
1711660200000|2024-03-28 21:10:00|12.21|10.61|12.21|10.61|12.21|10.61|12.21|10.61|0
1711931100000|2024-04-01 00:25:00|11.35|9.85|11.35|9.85|11.35|9.85|11.35|9.85|0
1711931400000|2024-04-01 00:30:00|11.34|9.84|11.34|9.84|11.35|9.85|11.33|9.83|0
1711931700000|2024-04-01 00:35:00|11.35|9.85|11.34|9.84|11.38|9.88|11.34|9.84|0
1711932000000|2024-04-01 00:40:00|11.33|9.83|11.31|9.81|11.33|9.83|11.28|9.78|0
1711932300000|2024-04-01 00:45:00|11.3|9.8|11.31|9.81|11.32|9.82|11.28|9.78|0
1711932600000|2024-04-01 00:50:00|11.3|9.8|11.3|9.8|11.3|9.8|11.28|9.78|0
1711932900000|2024-04-01 00:55:00|11.29|9.79|11.33|9.83|11.34|9.84|11.29|9.79|0
1711933200000|2024-04-01 01:00:00|11.34|9.84|11.32|9.82|11.35|9.85|11.32|9.82|0
1711933500000|2024-04-01 01:05:00|11.31|9.81|11.32|9.82|11.32|9.82|11.31|9.81|0
1711933800000|2024-04-01 01:10:00|11.31|9.81|11.3|9.8|11.32|9.82|11.29|9.79|0
1711934100000|2024-04-01 01:15:00|11.31|9.81|11.32|9.82|11.32|9.82|11.3|9.8|0
1711934400000|2024-04-01 01:20:00|11.33|9.83|11.3|9.8|11.33|9.83|11.3|9.8|0
1711934700000|2024-04-01 01:25:00|11.29|9.79|11.32|9.82|11.34|9.84|11.29|9.79|0
1711935000000|2024-04-01 01:30:00|11.33|9.83|11.34|9.84|11.35|9.85|11.3|9.8|0
1711935300000|2024-04-01 01:35:00|11.33|9.83|11.37|9.87|11.39|9.89|11.33|9.83|0
1711935600000|2024-04-01 01:40:00|11.36|9.86|11.39|9.89|11.39|9.89|11.36|9.86|0
1711935900000|2024-04-01 01:45:00|11.38|9.88|11.37|9.87|11.41|9.91|11.36|9.86|0
1711936200000|2024-04-01 01:50:00|11.38|9.88|11.38|9.88|11.39|9.89|11.36|9.86|0
1711936500000|2024-04-01 01:55:00|11.39|9.89|11.39|9.89|11.4|9.9|11.38|9.88|0
1711936800000|2024-04-01 02:00:00|11.4|9.9|11.42|9.92|11.42|9.92|11.39|9.89|0
1711937100000|2024-04-01 02:05:00|11.41|9.91|11.4|9.9|11.44|9.94|11.4|9.9|0
1711937400000|2024-04-01 02:10:00|11.39|9.89|11.39|9.89|11.41|9.91|11.39|9.89|0
1711937700000|2024-04-01 02:15:00|11.4|9.9|11.43|9.93|11.43|9.93|11.39|9.89|0
1711938000000|2024-04-01 02:20:00|11.42|9.92|11.42|9.92|11.43|9.93|11.41|9.91|0
1711938300000|2024-04-01 02:25:00|11.43|9.93|11.41|9.91|11.43|9.93|11.4|9.9|0
1711938600000|2024-04-01 02:30:00|11.42|9.92|11.43|9.93|11.44|9.94|11.42|9.92|0
1711938900000|2024-04-01 02:35:00|11.44|9.94|11.45|9.95|11.46|9.96|11.43|9.93|0
1711939200000|2024-04-01 02:40:00|11.46|9.96|11.44|9.94|11.46|9.96|11.44|9.94|0
1711939500000|2024-04-01 02:45:00|11.45|9.95|11.41|9.91|11.45|9.95|11.41|9.91|0
1711939800000|2024-04-01 02:50:00|11.4|9.9|11.41|9.91|11.41|9.91|11.39|9.89|0
1711940100000|2024-04-01 02:55:00|11.4|9.9|11.4|9.9|11.41|9.91|11.4|9.9|0
1711940400000|2024-04-01 03:00:00|11.39|9.89|11.4|9.9|11.41|9.91|11.39|9.89|0
1711940700000|2024-04-01 03:05:00|11.39|9.89|11.43|9.93|11.44|9.94|11.39|9.89|0
1711941000000|2024-04-01 03:10:00|11.42|9.92|11.43|9.93|11.43|9.93|11.41|9.91|0
1711941300000|2024-04-01 03:15:00|11.44|9.94|11.44|9.94|11.45|9.95|11.43|9.93|0
1711941600000|2024-04-01 03:20:00|11.43|9.93|11.43|9.93|11.44|9.94|11.42|9.92|0
1711941900000|2024-04-01 03:25:00|11.42|9.92|11.42|9.92|11.44|9.94|11.42|9.92|0
1711942200000|2024-04-01 03:30:00|11.41|9.91|11.39|9.89|11.43|9.93|11.38|9.88|0
1711942500000|2024-04-01 03:35:00|11.4|9.9|11.39|9.89|11.42|9.92|11.39|9.89|0
1711942800000|2024-04-01 03:40:00|11.38|9.88|11.37|9.87|11.39|9.89|11.35|9.85|0
1711943100000|2024-04-01 03:45:00|11.36|9.86|11.34|9.84|11.37|9.87|11.34|9.84|0
1711943400000|2024-04-01 03:50:00|11.33|9.83|11.33|9.83|11.34|9.84|11.32|9.82|0
1711943700000|2024-04-01 03:55:00|11.34|9.84|11.31|9.81|11.34|9.84|11.31|9.81|0
1711944000000|2024-04-01 04:00:00|11.3|9.8|11.3|9.8|11.31|9.81|11.29|9.79|0
1711944300000|2024-04-01 04:05:00|11.29|9.79|11.31|9.81|11.32|9.82|11.28|9.78|0
1711944600000|2024-04-01 04:10:00|11.32|9.82|11.3|9.8|11.32|9.82|11.3|9.8|0
1711944900000|2024-04-01 04:15:00|11.29|9.79|11.3|9.8|11.3|9.8|11.28|9.78|0
1711945200000|2024-04-01 04:20:00|11.31|9.81|11.31|9.81|11.32|9.82|11.3|9.8|0
1711945500000|2024-04-01 04:25:00|11.3|9.8|11.29|9.79|11.31|9.81|11.28|9.78|0
1711945800000|2024-04-01 04:30:00|11.28|9.78|11.29|9.79|11.3|9.8|11.28|9.78|0
1711946100000|2024-04-01 04:35:00|11.3|9.8|11.31|9.81|11.32|9.82|11.29|9.79|0
1711946400000|2024-04-01 04:40:00|11.3|9.8|11.29|9.79|11.3|9.8|11.29|9.79|0
1711946700000|2024-04-01 04:45:00|11.28|9.78|11.27|9.77|11.28|9.78|11.26|9.76|0
1711947000000|2024-04-01 04:50:00|11.26|9.76|11.27|9.77|11.27|9.77|11.26|9.76|0
1711947300000|2024-04-01 04:55:00|11.26|9.76|11.25|9.75|11.27|9.77|11.25|9.75|0
1711947600000|2024-04-01 05:00:00|11.26|9.76|11.28|9.78|11.28|9.78|11.26|9.76|0
1711947900000|2024-04-01 05:05:00|11.27|9.77|11.26|9.76|11.27|9.77|11.26|9.76|0
1711948200000|2024-04-01 05:10:00|11.27|9.77|11.28|9.78|11.28|9.78|11.24|9.74|0
1711948500000|2024-04-01 05:15:00|11.29|9.79|11.3|9.8|11.31|9.81|11.29|9.79|0
1711948800000|2024-04-01 05:20:00|11.29|9.79|11.27|9.77|11.29|9.79|11.27|9.77|0
1711949100000|2024-04-01 05:25:00|11.28|9.78|11.29|9.79|11.3|9.8|11.28|9.78|0
1711949400000|2024-04-01 05:30:00|11.3|9.8|11.33|9.83|11.34|9.84|11.3|9.8|0
1711949700000|2024-04-01 05:35:00|11.32|9.82|11.33|9.83|11.34|9.84|11.32|9.82|0
1711950000000|2024-04-01 05:40:00|11.34|9.84|11.35|9.85|11.35|9.85|11.33|9.83|0
1711950300000|2024-04-01 05:45:00|11.34|9.84|11.4|9.9|11.42|9.92|11.34|9.84|0
1711950600000|2024-04-01 05:50:00|11.39|9.89|11.4|9.9|11.41|9.91|11.39|9.89|0
1711950900000|2024-04-01 05:55:00|11.41|9.91|11.43|9.93|11.44|9.94|11.41|9.91|0
1711951200000|2024-04-01 06:00:00|11.44|9.94|11.43|9.93|11.44|9.94|11.4|9.9|0
1711951500000|2024-04-01 06:05:00|11.42|9.92|11.37|9.87|11.42|9.92|11.35|9.85|0
1711951800000|2024-04-01 06:10:00|11.38|9.88|11.38|9.88|11.4|9.9|11.37|9.87|0
1711952100000|2024-04-01 06:15:00|11.39|9.89|11.39|9.89|11.41|9.91|11.38|9.88|0
1711952400000|2024-04-01 06:20:00|11.41|9.91|11.38|9.88|11.42|9.92|11.38|9.88|0
1711952700000|2024-04-01 06:25:00|11.37|9.87|11.38|9.88|11.41|9.91|11.37|9.87|0
1711953000000|2024-04-01 06:30:00|11.37|9.87|11.37|9.87|11.38|9.88|11.35|9.85|0
1711953300000|2024-04-01 06:35:00|11.38|9.88|11.39|9.89|11.39|9.89|11.37|9.87|0
1711953600000|2024-04-01 06:40:00|11.38|9.88|11.4|9.9|11.41|9.91|11.38|9.88|0
1711953900000|2024-04-01 06:45:00|11.41|9.91|11.42|9.92|11.42|9.92|11.4|9.9|0
1711954200000|2024-04-01 06:50:00|11.43|9.93|11.41|9.91|11.43|9.93|11.39|9.89|0
1711954500000|2024-04-01 06:55:00|11.4|9.9|11.4|9.9|11.42|9.92|11.38|9.88|0
1711954800000|2024-04-01 07:00:00|11.38|9.88|11.36|9.86|11.4|9.9|11.33|9.83|0
1711955100000|2024-04-01 07:05:00|11.35|9.85|11.34|9.84|11.37|9.87|11.34|9.84|0
1711955400000|2024-04-01 07:10:00|11.33|9.83|11.27|9.77|11.33|9.83|11.26|9.76|0
1711955700000|2024-04-01 07:15:00|11.28|9.78|11.28|9.78|11.29|9.79|11.26|9.76|0
1711956000000|2024-04-01 07:20:00|11.27|9.77|11.27|9.77|11.29|9.79|11.26|9.76|0
1711956300000|2024-04-01 07:25:00|11.28|9.78|11.27|9.77|11.28|9.78|11.24|9.74|0
1711956600000|2024-04-01 07:30:00|11.25|9.75|11.28|9.78|11.28|9.78|11.24|9.74|0
1711956900000|2024-04-01 07:35:00|11.29|9.79|11.29|9.79|11.31|9.81|11.27|9.77|0
1711957200000|2024-04-01 07:40:00|11.3|9.8|11.29|9.79|11.31|9.81|11.28|9.78|0
1711957500000|2024-04-01 07:45:00|11.3|9.8|11.31|9.81|11.31|9.81|11.27|9.77|0
1711957800000|2024-04-01 07:50:00|11.3|9.8|11.28|9.78|11.31|9.81|11.26|9.76|0
1711958100000|2024-04-01 07:55:00|11.27|9.77|11.26|9.76|11.28|9.78|11.26|9.76|0
1711958400000|2024-04-01 08:00:00|11.27|9.77|11.34|9.84|11.35|9.85|11.27|9.77|0
1711958700000|2024-04-01 08:05:00|11.35|9.85|11.4|9.9|11.4|9.9|11.34|9.84|0
1711959000000|2024-04-01 08:10:00|11.41|9.91|11.39|9.89|11.45|9.95|11.39|9.89|0
1711959300000|2024-04-01 08:15:00|11.4|9.9|11.39|9.89|11.41|9.91|11.38|9.88|0
1711959600000|2024-04-01 08:20:00|11.38|9.88|11.34|9.84|11.38|9.88|11.33|9.83|0
1711959900000|2024-04-01 08:25:00|11.33|9.83|11.33|9.83|11.34|9.84|11.32|9.82|0
1711960200000|2024-04-01 08:30:00|11.32|9.82|11.33|9.83|11.34|9.84|11.3|9.8|0
1711960500000|2024-04-01 08:35:00|11.34|9.84|11.31|9.81|11.34|9.84|11.31|9.81|0
1711960800000|2024-04-01 08:40:00|11.32|9.82|11.32|9.82|11.34|9.84|11.31|9.81|0
1711961100000|2024-04-01 08:45:00|11.33|9.83|11.34|9.84|11.34|9.84|11.32|9.82|0
1711961400000|2024-04-01 08:50:00|11.33|9.83|11.29|9.79|11.33|9.83|11.29|9.79|0
1711961700000|2024-04-01 08:55:00|11.28|9.78|11.28|9.78|11.3|9.8|11.28|9.78|0
1711962000000|2024-04-01 09:00:00|11.27|9.77|11.28|9.78|11.29|9.79|11.27|9.77|0
1711962300000|2024-04-01 09:05:00|11.29|9.79|11.3|9.8|11.32|9.82|11.28|9.78|0
1711962600000|2024-04-01 09:10:00|11.29|9.79|11.35|9.85|11.35|9.85|11.29|9.79|0
1711962900000|2024-04-01 09:15:00|11.36|9.86|11.35|9.85|11.37|9.87|11.34|9.84|0
1711963200000|2024-04-01 09:20:00|11.36|9.86|11.38|9.88|11.39|9.89|11.35|9.85|0
1711963500000|2024-04-01 09:25:00|11.39|9.89|11.36|9.86|11.39|9.89|11.35|9.85|0
1711963800000|2024-04-01 09:30:00|11.35|9.85|11.37|9.87|11.4|9.9|11.35|9.85|0
1711964100000|2024-04-01 09:35:00|11.38|9.88|11.39|9.89|11.41|9.91|11.37|9.87|0
1711964400000|2024-04-01 09:40:00|11.4|9.9|11.36|9.86|11.4|9.9|11.36|9.86|0
1711964700000|2024-04-01 09:45:00|11.37|9.87|11.37|9.87|11.37|9.87|11.36|9.86|0
1711965000000|2024-04-01 09:50:00|11.38|9.88|11.34|9.84|11.38|9.88|11.33|9.83|0
1711965300000|2024-04-01 09:55:00|11.35|9.85|11.34|9.84|11.36|9.86|11.32|9.82|0
1711965600000|2024-04-01 10:00:00|11.33|9.83|11.32|9.82|11.33|9.83|11.32|9.82|0
1711965900000|2024-04-01 10:05:00|11.33|9.83|11.33|9.83|11.33|9.83|11.31|9.81|0
1711966200000|2024-04-01 10:10:00|11.35|9.85|11.33|9.83|11.35|9.85|11.32|9.82|0
1711966500000|2024-04-01 10:15:00|11.32|9.82|11.3|9.8|11.32|9.82|11.3|9.8|0
1711966800000|2024-04-01 10:20:00|11.31|9.81|11.28|9.78|11.31|9.81|11.27|9.77|0
1711967100000|2024-04-01 10:25:00|11.27|9.77|11.27|9.77|11.28|9.78|11.27|9.77|0
1711967400000|2024-04-01 10:30:00|11.26|9.76|11.27|9.77|11.28|9.78|11.26|9.76|0
1711967700000|2024-04-01 10:35:00|11.26|9.76|11.27|9.77|11.27|9.77|11.25|9.75|0
1711968000000|2024-04-01 10:40:00|11.26|9.76|11.27|9.77|11.28|9.78|11.26|9.76|0
1711968300000|2024-04-01 10:45:00|11.28|9.78|11.29|9.79|11.29|9.79|11.27|9.77|0
1711968600000|2024-04-01 10:50:00|11.3|9.8|11.28|9.78|11.3|9.8|11.26|9.76|0
1711968900000|2024-04-01 10:55:00|11.26|9.76|11.26|9.76|11.28|9.78|11.25|9.75|0
1711969200000|2024-04-01 11:00:00|11.27|9.77|11.39|9.89|11.39|9.89|11.27|9.77|0
1711969500000|2024-04-01 11:05:00|11.38|9.88|11.36|9.86|11.4|9.9|11.36|9.86|0
1711969800000|2024-04-01 11:10:00|11.35|9.85|11.37|9.87|11.38|9.88|11.35|9.85|0
1711970100000|2024-04-01 11:15:00|11.36|9.86|11.45|9.95|11.46|9.96|11.36|9.86|0
1711970400000|2024-04-01 11:20:00|11.46|9.96|11.48|9.98|11.5|10|11.45|9.95|0
1711970700000|2024-04-01 11:25:00|11.5|10|11.53|10.03|11.55|10.05|11.5|10|0
1711971000000|2024-04-01 11:30:00|11.52|10.02|11.56|10.06|11.91|10.41|11.52|10.02|0
1711971300000|2024-04-01 11:35:00|11.57|10.07|11.49|9.99|11.57|10.07|11.49|9.99|0
1711971600000|2024-04-01 11:40:00|11.48|9.98|11.49|9.99|11.51|10.01|11.48|9.98|0
1711971900000|2024-04-01 11:45:00|11.5|10|11.49|9.99|11.52|10.02|11.48|9.98|0
1711972200000|2024-04-01 11:50:00|11.5|10|11.5|10|11.54|10.04|11.5|10|0
1711972500000|2024-04-01 11:55:00|11.48|9.98|11.51|10.01|11.52|10.02|11.48|9.98|0
1711972800000|2024-04-01 12:00:00|11.52|10.02|11.53|10.03|11.53|10.03|11.49|9.99|0
1711973100000|2024-04-01 12:05:00|11.55|10.05|11.83|10.33|11.87|10.37|11.55|10.05|0
1711973400000|2024-04-01 12:10:00|11.81|10.31|11.82|10.32|11.88|10.38|11.78|10.28|0
1711973700000|2024-04-01 12:15:00|11.84|10.34|11.85|10.35|11.9|10.4|11.84|10.34|0
1711974000000|2024-04-01 12:20:00|11.86|10.36|11.93|10.43|11.99|10.49|11.86|10.36|0
1711974300000|2024-04-01 12:25:00|11.94|10.44|11.91|10.41|11.95|10.45|11.87|10.37|0
1711974600000|2024-04-01 12:30:00|11.93|10.43|12.04|10.54|12.09|10.59|11.92|10.42|0
1711974900000|2024-04-01 12:35:00|12.03|10.53|11.98|10.48|12.03|10.53|11.94|10.44|0
1711975200000|2024-04-01 12:40:00|11.97|10.47|11.36|9.86|11.97|10.47|11.19|9.69|0
1711975500000|2024-04-01 12:45:00|11.35|9.85|11.34|9.84|11.35|9.85|11.3|9.8|0
1711975800000|2024-04-01 12:50:00|11.32|9.82|11.31|9.81|11.36|9.86|11.3|9.8|0
1711976100000|2024-04-01 12:55:00|11.32|9.82|11.36|9.86|11.4|9.9|11.32|9.82|0
1711976400000|2024-04-01 13:00:00|11.34|9.84|11.44|9.94|11.45|9.95|11.34|9.84|0
1711976700000|2024-04-01 13:05:00|11.42|9.92|11.4|9.9|11.43|9.93|11.38|9.88|0
1711977000000|2024-04-01 13:10:00|11.39|9.89|11.51|10.01|11.51|10.01|11.39|9.89|0
1711977300000|2024-04-01 13:15:00|11.53|10.03|11.62|10.12|11.65|10.15|11.5|10|0
1711977600000|2024-04-01 13:20:00|11.61|10.11|11.58|10.08|11.68|10.18|11.57|10.07|0
1711977900000|2024-04-01 13:25:00|11.6|10.1|11.52|10.02|11.6|10.1|11.48|9.98|0
1711978200000|2024-04-01 13:30:00|11.57|10.07|11.43|9.93|11.69|10.19|11.39|9.89|0
1711978500000|2024-04-01 13:35:00|11.42|9.92|11.34|9.84|11.52|10.02|11.3|9.8|0
1711978800000|2024-04-01 13:40:00|11.3|9.8|11.33|9.83|11.37|9.87|11.27|9.77|0
1711979100000|2024-04-01 13:45:00|11.31|9.81|11.43|9.93|11.48|9.98|11.25|9.75|0
1711979400000|2024-04-01 13:50:00|11.41|9.91|11.4|9.9|11.46|9.96|11.38|9.88|0
1711979700000|2024-04-01 13:55:00|11.39|9.89|11.38|9.88|11.41|9.91|11.32|9.82|0
1711980000000|2024-04-01 14:00:00|11.52|10.02|11.78|10.28|11.8|10.3|11.34|9.84|0
1711980300000|2024-04-01 14:05:00|11.77|10.27|11.54|10.04|11.77|10.27|11.5|10|0
1711980600000|2024-04-01 14:10:00|11.55|10.05|11.48|9.98|11.56|10.06|11.44|9.94|0
1711980900000|2024-04-01 14:15:00|11.47|9.97|11.73|10.23|11.76|10.26|11.37|9.87|0
1711981200000|2024-04-01 14:20:00|11.74|10.24|11.62|10.12|11.79|10.29|11.61|10.11|0
1711981500000|2024-04-01 14:25:00|11.63|10.13|11.74|10.24|11.74|10.24|11.62|10.12|0
1711981800000|2024-04-01 14:30:00|11.75|10.25|11.8|10.3|11.91|10.41|11.69|10.19|0
1711982100000|2024-04-01 14:35:00|11.81|10.31|12.05|10.55|12.13|10.63|11.78|10.28|0
1711982400000|2024-04-01 14:40:00|12.06|10.56|11.97|10.47|12.11|10.61|11.68|10.18|0
1711982700000|2024-04-01 14:45:00|11.98|10.48|12.02|10.52|12.08|10.58|11.98|10.48|0
1711983000000|2024-04-01 14:50:00|12.03|10.53|12.14|10.64|12.17|10.67|12.03|10.53|0
1711983300000|2024-04-01 14:55:00|12.15|10.65|12.1|10.6|12.19|10.69|12.05|10.55|0
1711983600000|2024-04-01 15:00:00|12.09|10.59|12.11|10.61|12.18|10.68|12.07|10.57|0
1711983900000|2024-04-01 15:05:00|12.1|10.6|12.18|10.68|12.23|10.73|12.05|10.55|0
1711984200000|2024-04-01 15:10:00|12.19|10.69|12.28|10.78|12.32|10.82|12.17|10.67|0
1711984500000|2024-04-01 15:15:00|12.29|10.79|12.44|10.94|12.52|11.02|12.29|10.79|0
1711984800000|2024-04-01 15:20:00|12.45|10.95|12.35|10.85|12.57|11.07|12.25|10.75|0
1711985100000|2024-04-01 15:25:00|12.34|10.84|12.21|10.71|12.34|10.84|12.2|10.7|0
1711985400000|2024-04-01 15:30:00|12.23|10.73|12.35|10.85|12.35|10.85|12.2|10.7|0
1711985700000|2024-04-01 15:35:00|12.34|10.84|12.41|10.91|12.41|10.91|12.23|10.73|0
1711986000000|2024-04-01 15:40:00|12.39|10.89|12.32|10.82|12.44|10.94|12.32|10.82|0
1711986300000|2024-04-01 15:45:00|12.31|10.81|12.25|10.75|12.48|10.98|11.96|10.46|0
1711986600000|2024-04-01 15:50:00|12.26|10.76|12.57|11.07|12.63|11.13|12.24|10.74|0
1711986900000|2024-04-01 15:55:00|12.56|11.06|12.65|11.15|12.65|11.15|12.5|11|0
1711987200000|2024-04-01 16:00:00|12.66|11.16|12.41|10.91|12.71|11.21|12.41|10.91|0
1711987500000|2024-04-01 16:05:00|12.42|10.92|12.34|10.84|12.42|10.92|12.27|10.77|0
1711987800000|2024-04-01 16:10:00|12.33|10.83|12.29|10.79|12.38|10.88|12.28|10.78|0
1711988100000|2024-04-01 16:15:00|12.28|10.78|12.29|10.79|12.31|10.81|12.22|10.72|0
1711988400000|2024-04-01 16:20:00|12.28|10.78|12.27|10.77|12.35|10.85|12.25|10.75|0
1711988700000|2024-04-01 16:25:00|12.28|10.78|12.19|10.69|12.29|10.79|12.17|10.67|0
1711989000000|2024-04-01 16:30:00|12.18|10.68|12.13|10.63|12.18|10.68|12.11|10.61|0
1711989300000|2024-04-01 16:35:00|12.14|10.64|12.14|10.64|12.2|10.7|12.09|10.59|0
1711989600000|2024-04-01 16:40:00|12.13|10.63|12.1|10.6|12.13|10.63|12.08|10.58|0
1711989900000|2024-04-01 16:45:00|12.09|10.59|12.13|10.63|12.19|10.69|12.08|10.58|0
1711990200000|2024-04-01 16:50:00|12.14|10.64|12.32|10.82|12.33|10.83|12.08|10.58|0
1711990500000|2024-04-01 16:55:00|12.34|10.84|12.4|10.9|12.41|10.91|12.32|10.82|0
1711990800000|2024-04-01 17:00:00|12.41|10.91|12.47|10.97|12.48|10.98|12.4|10.9|0
1711991100000|2024-04-01 17:05:00|12.46|10.96|12.5|11|12.57|11.07|12.42|10.92|0
1711991400000|2024-04-01 17:10:00|12.51|11.01|12.51|11.01|12.57|11.07|12.46|10.96|0
1711991700000|2024-04-01 17:15:00|12.52|11.02|12.62|11.12|12.62|11.12|12.48|10.98|0
1711992000000|2024-04-01 17:20:00|12.63|11.13|12.81|11.31|12.81|11.31|12.63|11.13|0
1711992300000|2024-04-01 17:25:00|12.82|11.32|12.52|11.02|12.84|11.34|12.39|10.89|0
1711992600000|2024-04-01 17:30:00|12.5|11|12.6|11.1|12.62|11.12|12.48|10.98|0
1711992900000|2024-04-01 17:35:00|12.62|11.12|12.55|11.05|12.62|11.12|12.46|10.96|0
1711993200000|2024-04-01 17:40:00|12.54|11.04|12.4|10.9|12.55|11.05|12.38|10.88|0
1711993500000|2024-04-01 17:45:00|12.39|10.89|12.45|10.95|12.48|10.98|12.39|10.89|0
1711993800000|2024-04-01 17:50:00|12.44|10.94|12.5|11|12.6|11.1|12.41|10.91|0
1711994100000|2024-04-01 17:55:00|12.49|10.99|12.43|10.93|12.51|11.01|12.43|10.93|0
1711994400000|2024-04-01 18:00:00|12.45|10.95|12.4|10.9|12.47|10.97|12.4|10.9|0
1711994700000|2024-04-01 18:05:00|12.41|10.91|12.43|10.93|12.47|10.97|12.41|10.91|0
1711995000000|2024-04-01 18:10:00|12.44|10.94|12.51|11.01|12.56|11.06|12.43|10.93|0
1711995300000|2024-04-01 18:15:00|12.52|11.02|12.37|10.87|12.52|11.02|12.37|10.87|0
1711995600000|2024-04-01 18:20:00|12.38|10.88|12.29|10.79|12.42|10.92|12.28|10.78|0
1711995900000|2024-04-01 18:25:00|12.3|10.8|12.35|10.85|12.38|10.88|12.27|10.77|0
1711996200000|2024-04-01 18:30:00|12.34|10.84|12.29|10.79|12.35|10.85|12.28|10.78|0
1711996500000|2024-04-01 18:35:00|12.3|10.8|12.25|10.75|12.33|10.83|12.24|10.74|0
1711996800000|2024-04-01 18:40:00|12.24|10.74|12.26|10.76|12.31|10.81|12.21|10.71|0
1711997100000|2024-04-01 18:45:00|12.25|10.75|12.27|10.77|12.3|10.8|12.25|10.75|0
1711997400000|2024-04-01 18:50:00|12.26|10.76|12.27|10.77|12.31|10.81|12.2|10.7|0
1711997700000|2024-04-01 18:55:00|12.26|10.76|12.27|10.77|12.46|10.96|12.21|10.71|0
1711998000000|2024-04-01 19:00:00|12.28|10.78|12.18|10.68|12.35|10.85|12.18|10.68|0
1711998300000|2024-04-01 19:05:00|12.17|10.67|12.1|10.6|12.17|10.67|12.04|10.54|0
1711998600000|2024-04-01 19:10:00|12.09|10.59|12.18|10.68|12.2|10.7|12.07|10.57|0
1711998900000|2024-04-01 19:15:00|12.16|10.66|12.24|10.74|12.27|10.77|12.1|10.6|0
1711999200000|2024-04-01 19:20:00|12.22|10.72|12.2|10.7|12.27|10.77|12.13|10.63|0
1711999500000|2024-04-01 19:25:00|12.19|10.69|12.26|10.76|12.32|10.82|12.17|10.67|0
1711999800000|2024-04-01 19:30:00|12.25|10.75|12.13|10.63|12.28|10.78|12.1|10.6|0
1712000100000|2024-04-01 19:35:00|12.12|10.62|12.34|10.84|12.37|10.87|12.12|10.62|0
1712000400000|2024-04-01 19:40:00|12.33|10.83|12.13|10.63|12.33|10.83|12.1|10.6|0
1712000700000|2024-04-01 19:45:00|12.12|10.62|12.24|10.74|12.25|10.75|12.1|10.6|0
1712001000000|2024-04-01 19:50:00|12.25|10.75|11.96|10.46|12.29|10.79|11.96|10.46|0
1712001300000|2024-04-01 19:55:00|11.89|10.39|12.09|10.59|12.09|10.59|11.82|10.32|0
1712001600000|2024-04-01 20:00:00|12.14|10.64|12.05|10.55|12.15|10.65|12.04|10.54|0
1712001900000|2024-04-01 20:05:00|12.04|10.54|12.11|10.61|12.13|10.63|12.04|10.54|0
1712002200000|2024-04-01 20:10:00|12.1|10.6|12.09|10.59|12.1|10.6|12.04|10.54|0
1712002500000|2024-04-01 20:15:00|12.14|10.54|12.15|10.55|12.19|10.59|12.14|10.54|0
1712002800000|2024-04-01 20:20:00|12.16|10.56|12.22|10.62|12.23|10.63|12.15|10.55|0
1712003100000|2024-04-01 20:25:00|12.23|10.63|12.27|10.67|12.27|10.67|12.22|10.62|0
1712003400000|2024-04-01 20:30:00|12.26|10.66|12.23|10.63|12.28|10.68|12.23|10.63|0
1712003700000|2024-04-01 20:35:00|12.22|10.62|12.21|10.61|12.23|10.63|12.21|10.61|0
1712004000000|2024-04-01 20:40:00|12.22|10.62|12.24|10.64|12.24|10.64|12.21|10.61|0
1712004300000|2024-04-01 20:45:00|12.23|10.63|12.23|10.63|12.24|10.64|12.22|10.62|0
1712004600000|2024-04-01 20:50:00|12.22|10.62|12.22|10.62|12.23|10.63|12.2|10.6|0
1712004900000|2024-04-01 20:55:00|12.21|10.61|12.16|10.56|12.21|10.61|12.16|10.56|0
1712005200000|2024-04-01 21:00:00|12.17|10.57|12.16|10.56|12.19|10.59|12.15|10.55|0
1712005500000|2024-04-01 21:05:00|12.14|10.54|12.15|10.55|12.16|10.56|12.13|10.53|0
1712005800000|2024-04-01 21:10:00|12.14|10.54|12.15|10.55|12.16|10.56|12.14|10.54|0
1712006100000|2024-04-01 21:15:00|12.16|10.56|12.14|10.54|12.16|10.56|12.14|10.54|0
1712006700000|2024-04-01 21:25:00|12.15|10.55|12.11|10.51|12.17|10.57|12.11|10.51|0
1712007000000|2024-04-01 21:30:00|12.14|10.54|12.14|10.54|12.15|10.55|12.13|10.53|0
1712007300000|2024-04-01 21:35:00|12.13|10.53|12.13|10.53|12.15|10.55|12.12|10.52|0
1712007600000|2024-04-01 21:40:00|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1712007900000|2024-04-01 21:45:00|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1712008200000|2024-04-01 21:50:00|12.13|10.53|12.14|10.54|12.15|10.55|12.13|10.53|0
1712008500000|2024-04-01 21:55:00|12.15|10.55|12.1|10.5|12.15|10.55|12.1|10.5|0
1712008800000|2024-04-01 22:00:00|12.16|10.56|12.26|10.66|12.29|10.69|12.14|10.54|0
1712009100000|2024-04-01 22:05:00|12.25|10.65|12.31|10.71|12.31|10.71|12.21|10.61|0
1712009400000|2024-04-01 22:10:00|12.3|10.7|12.27|10.67|12.3|10.7|12.25|10.65|0
1712009700000|2024-04-01 22:15:00|12.26|10.66|12.31|10.71|12.31|10.71|12.25|10.65|0
1712010000000|2024-04-01 22:20:00|12.29|10.69|12.3|10.7|12.32|10.72|12.28|10.68|0
1712010300000|2024-04-01 22:25:00|12.32|10.72|12.35|10.75|12.35|10.75|12.32|10.72|0
1712010600000|2024-04-01 22:30:00|12.37|10.77|12.34|10.74|12.38|10.78|12.34|10.74|0
1712010900000|2024-04-01 22:35:00|12.31|10.71|12.3|10.7|12.31|10.71|12.24|10.64|0
1712011200000|2024-04-01 22:40:00|12.29|10.69|12.29|10.69|12.31|10.71|12.28|10.68|0
1712011500000|2024-04-01 22:45:00|12.28|10.68|12.26|10.66|12.29|10.69|12.26|10.66|0
1712011800000|2024-04-01 22:50:00|12.27|10.67|12.36|10.76|12.36|10.76|12.27|10.67|0
1712012100000|2024-04-01 22:55:00|12.37|10.77|12.35|10.75|12.37|10.77|12.35|10.75|0
1712012400000|2024-04-01 23:00:00|12.36|10.76|12.36|10.76|12.38|10.78|12.36|10.76|0
1712012700000|2024-04-01 23:05:00|12.35|10.75|12.36|10.76|12.37|10.77|12.33|10.73|0
1712013000000|2024-04-01 23:10:00|12.34|10.74|12.32|10.72|12.34|10.74|12.32|10.72|0
1712013300000|2024-04-01 23:15:00|12.33|10.73|12.3|10.7|12.33|10.73|12.3|10.7|0
1712013600000|2024-04-01 23:20:00|12.29|10.69|12.3|10.7|12.32|10.72|12.27|10.67|0
1712013900000|2024-04-01 23:25:00|12.29|10.69|12.34|10.74|12.36|10.76|12.27|10.67|0
1712014200000|2024-04-01 23:30:00|12.33|10.73|12.31|10.71|12.34|10.74|12.29|10.69|0
1712014500000|2024-04-01 23:35:00|12.33|10.73|12.46|10.86|12.47|10.87|12.33|10.73|0
1712014800000|2024-04-01 23:40:00|12.45|10.85|12.49|10.89|12.49|10.89|12.44|10.84|0
1712015100000|2024-04-01 23:45:00|12.5|10.9|12.4|10.8|12.5|10.9|12.38|10.78|0
1712015400000|2024-04-01 23:50:00|12.41|10.81|12.38|10.78|12.41|10.81|12.37|10.77|0
1712015700000|2024-04-01 23:55:00|12.37|10.77|12.34|10.74|12.37|10.77|12.33|10.73|0
1712016000000|2024-04-02 00:00:00|12.36|10.76|12.36|10.76|12.43|10.83|12.33|10.73|0
1712016300000|2024-04-02 00:05:00|12.37|10.77|12.4|10.8|12.44|10.84|12.36|10.76|0
1712016600000|2024-04-02 00:10:00|12.39|10.79|12.37|10.77|12.4|10.8|12.35|10.75|0
1712016900000|2024-04-02 00:15:00|12.32|10.82|12.33|10.83|12.34|10.84|12.29|10.79|0
1712017200000|2024-04-02 00:20:00|12.31|10.81|12.3|10.8|12.35|10.85|12.29|10.79|0
1712017500000|2024-04-02 00:25:00|12.29|10.79|12.25|10.75|12.33|10.83|12.25|10.75|0
1712017800000|2024-04-02 00:30:00|12.24|10.74|12.27|10.77|12.27|10.77|12.21|10.71|0
1712018100000|2024-04-02 00:35:00|12.3|10.8|12.3|10.8|12.32|10.82|12.27|10.77|0
1712018400000|2024-04-02 00:40:00|12.28|10.78|12.26|10.76|12.3|10.8|12.26|10.76|0
1712018700000|2024-04-02 00:45:00|12.27|10.77|12.26|10.76|12.3|10.8|12.23|10.73|0
1712019000000|2024-04-02 00:50:00|12.27|10.77|12.26|10.76|12.28|10.78|12.22|10.72|0
1712019300000|2024-04-02 00:55:00|12.27|10.77|12.31|10.81|12.32|10.82|12.26|10.76|0
1712019600000|2024-04-02 01:00:00|12.32|10.82|12.35|10.85|12.35|10.85|12.3|10.8|0
1712019900000|2024-04-02 01:05:00|12.34|10.84|12.35|10.85|12.39|10.89|12.34|10.84|0
1712020200000|2024-04-02 01:10:00|12.34|10.84|12.38|10.88|12.39|10.89|12.34|10.84|0
1712020500000|2024-04-02 01:15:00|12.36|10.86|12.31|10.81|12.39|10.89|12.31|10.81|0
1712020800000|2024-04-02 01:20:00|12.3|10.8|12.24|10.74|12.3|10.8|12.23|10.73|0
1712021100000|2024-04-02 01:25:00|12.25|10.75|12.19|10.69|12.25|10.75|12.19|10.69|0
1712021400000|2024-04-02 01:30:00|12.17|10.67|12.25|10.75|12.27|10.77|12.16|10.66|0
1712021700000|2024-04-02 01:35:00|12.26|10.76|12.27|10.77|12.31|10.81|12.25|10.75|0
1712022000000|2024-04-02 01:40:00|12.28|10.78|12.27|10.77|12.32|10.82|12.27|10.77|0
1712022300000|2024-04-02 01:45:00|12.26|10.76|12.24|10.74|12.3|10.8|12.24|10.74|0
1712022600000|2024-04-02 01:50:00|12.26|10.76|12.28|10.78|12.3|10.8|12.26|10.76|0
1712022900000|2024-04-02 01:55:00|12.27|10.77|12.25|10.75|12.29|10.79|12.25|10.75|0
1712023200000|2024-04-02 02:00:00|12.24|10.74|12.27|10.77|12.28|10.78|12.23|10.73|0
1712023500000|2024-04-02 02:05:00|12.26|10.76|12.3|10.8|12.3|10.8|12.24|10.74|0
1712023800000|2024-04-02 02:10:00|12.31|10.81|12.3|10.8|12.33|10.83|12.28|10.78|0
1712024100000|2024-04-02 02:15:00|12.29|10.79|12.26|10.76|12.29|10.79|12.25|10.75|0
1712024400000|2024-04-02 02:20:00|12.25|10.75|12.2|10.7|12.26|10.76|12.2|10.7|0
1712024700000|2024-04-02 02:25:00|12.19|10.69|12.22|10.72|12.25|10.75|12.19|10.69|0
1712025000000|2024-04-02 02:30:00|12.21|10.71|12.17|10.67|12.22|10.72|12.17|10.67|0
1712025300000|2024-04-02 02:35:00|12.16|10.66|12.21|10.71|12.21|10.71|12.16|10.66|0
1712025600000|2024-04-02 02:40:00|12.2|10.7|12.22|10.72|12.23|10.73|12.19|10.69|0
1712025900000|2024-04-02 02:45:00|12.21|10.71|12.23|10.73|12.23|10.73|12.21|10.71|0
1712026200000|2024-04-02 02:50:00|12.24|10.74|12.15|10.65|12.24|10.74|12.15|10.65|0
1712026500000|2024-04-02 02:55:00|12.14|10.64|12.14|10.64|12.14|10.64|12.1|10.6|0
1712026800000|2024-04-02 03:00:00|12.13|10.63|12.14|10.64|12.15|10.65|12.12|10.62|0
1712027100000|2024-04-02 03:05:00|12.15|10.65|12.15|10.65|12.18|10.68|12.14|10.64|0
1712027400000|2024-04-02 03:10:00|12.16|10.66|12.13|10.63|12.19|10.69|12.13|10.63|0
1712027700000|2024-04-02 03:15:00|12.12|10.62|12.15|10.65|12.17|10.67|12.12|10.62|0
1712028000000|2024-04-02 03:20:00|12.16|10.66|12.17|10.67|12.17|10.67|12.14|10.64|0
1712028300000|2024-04-02 03:25:00|12.16|10.66|12.15|10.65|12.16|10.66|12.15|10.65|0
1712028600000|2024-04-02 03:30:00|12.16|10.66|12.17|10.67|12.17|10.67|12.15|10.65|0
1712028900000|2024-04-02 03:35:00|12.16|10.66|12.16|10.66|12.17|10.67|12.12|10.62|0
1712029200000|2024-04-02 03:40:00|12.17|10.67|12.2|10.7|12.24|10.74|12.17|10.67|0
1712029500000|2024-04-02 03:45:00|12.22|10.72|12.23|10.73|12.24|10.74|12.2|10.7|0
1712029800000|2024-04-02 03:50:00|12.22|10.72|12.21|10.71|12.24|10.74|12.21|10.71|0
1712030100000|2024-04-02 03:55:00|12.23|10.73|12.24|10.74|12.25|10.75|12.21|10.71|0
1712030400000|2024-04-02 04:00:00|12.23|10.73|12.25|10.75|12.25|10.75|12.2|10.7|0
1712030700000|2024-04-02 04:05:00|12.24|10.74|12.26|10.76|12.27|10.77|12.24|10.74|0
1712031000000|2024-04-02 04:10:00|12.25|10.75|12.26|10.76|12.27|10.77|12.25|10.75|0
1712031300000|2024-04-02 04:15:00|12.27|10.77|12.28|10.78|12.3|10.8|12.27|10.77|0
1712031600000|2024-04-02 04:20:00|12.27|10.77|12.32|10.82|12.32|10.82|12.27|10.77|0
1712031900000|2024-04-02 04:25:00|12.31|10.81|12.27|10.77|12.31|10.81|12.27|10.77|0
1712032200000|2024-04-02 04:30:00|12.26|10.76|12.27|10.77|12.29|10.79|12.26|10.76|0
1712032500000|2024-04-02 04:35:00|12.25|10.75|12.25|10.75|12.27|10.77|12.24|10.74|0
1712032800000|2024-04-02 04:40:00|12.24|10.74|12.21|10.71|12.24|10.74|12.21|10.71|0
1712033100000|2024-04-02 04:45:00|12.23|10.73|12.24|10.74|12.24|10.74|12.21|10.71|0
1712033400000|2024-04-02 04:50:00|12.23|10.73|12.25|10.75|12.25|10.75|12.23|10.73|0
1712033700000|2024-04-02 04:55:00|12.26|10.76|12.26|10.76|12.26|10.76|12.24|10.74|0
1712034000000|2024-04-02 05:00:00|12.25|10.75|12.3|10.8|12.3|10.8|12.25|10.75|0
1712034300000|2024-04-02 05:05:00|12.28|10.78|12.28|10.78|12.3|10.8|12.27|10.77|0
1712034600000|2024-04-02 05:10:00|12.27|10.77|12.29|10.79|12.31|10.81|12.27|10.77|0
1712034900000|2024-04-02 05:15:00|12.31|10.81|12.41|10.91|12.41|10.91|12.31|10.81|0
1712035200000|2024-04-02 05:20:00|12.39|10.89|12.37|10.87|12.39|10.89|12.35|10.85|0
1712035500000|2024-04-02 05:25:00|12.35|10.85|12.33|10.83|12.36|10.86|12.32|10.82|0
1712035800000|2024-04-02 05:30:00|12.34|10.84|12.35|10.85|12.35|10.85|12.32|10.82|0
1712036100000|2024-04-02 05:35:00|12.34|10.84|12.36|10.86|12.36|10.86|12.34|10.84|0
1712036400000|2024-04-02 05:40:00|12.35|10.85|12.35|10.85|12.39|10.89|12.35|10.85|0
1712036700000|2024-04-02 05:45:00|12.36|10.86|12.32|10.82|12.38|10.88|12.31|10.81|0
1712037000000|2024-04-02 05:50:00|12.31|10.81|12.33|10.83|12.35|10.85|12.31|10.81|0
1712037300000|2024-04-02 05:55:00|12.32|10.82|12.31|10.81|12.35|10.85|12.3|10.8|0
1712037600000|2024-04-02 06:00:00|12.3|10.8|12.27|10.77|12.32|10.82|12.25|10.75|0
1712037900000|2024-04-02 06:05:00|12.26|10.76|12.26|10.76|12.28|10.78|12.22|10.72|0
1712038200000|2024-04-02 06:10:00|12.24|10.74|12.26|10.76|12.3|10.8|12.23|10.73|0
1712038500000|2024-04-02 06:15:00|12.27|10.77|12.22|10.72|12.3|10.8|12.22|10.72|0
1712038800000|2024-04-02 06:20:00|12.21|10.71|12.2|10.7|12.23|10.73|12.19|10.69|0
1712039100000|2024-04-02 06:25:00|12.19|10.69|12.18|10.68|12.23|10.73|12.15|10.65|0
1712039400000|2024-04-02 06:30:00|12.17|10.67|12.19|10.69|12.19|10.69|12.14|10.64|0
1712039700000|2024-04-02 06:35:00|12.18|10.68|12.2|10.7|12.21|10.71|12.18|10.68|0
1712040000000|2024-04-02 06:40:00|12.19|10.69|12.14|10.64|12.22|10.72|12.13|10.63|0
1712040300000|2024-04-02 06:45:00|12.12|10.62|12.07|10.57|12.16|10.66|12.07|10.57|0
1712040600000|2024-04-02 06:50:00|12.06|10.56|12.18|10.68|12.2|10.7|12.06|10.56|0
1712040900000|2024-04-02 06:55:00|12.17|10.67|12.24|10.74|12.24|10.74|12.17|10.67|0
1712041200000|2024-04-02 07:00:00|12.21|10.71|12.1|10.6|12.23|10.73|12.08|10.58|0
1712041500000|2024-04-02 07:05:00|12.08|10.58|12.02|10.52|12.1|10.6|12.02|10.52|0
1712041800000|2024-04-02 07:10:00|12.03|10.53|12.08|10.58|12.14|10.64|12.03|10.53|0
1712042100000|2024-04-02 07:15:00|12.09|10.59|12.19|10.69|12.19|10.69|12.08|10.58|0
1712042400000|2024-04-02 07:20:00|12.2|10.7|12.25|10.75|12.26|10.76|12.18|10.68|0
1712042700000|2024-04-02 07:25:00|12.26|10.76|12.37|10.87|12.4|10.9|12.26|10.76|0
1712043000000|2024-04-02 07:30:00|12.36|10.86|12.29|10.79|12.37|10.87|12.26|10.76|0
1712043300000|2024-04-02 07:35:00|12.3|10.8|12.21|10.71|12.35|10.85|12.2|10.7|0
1712043600000|2024-04-02 07:40:00|12.2|10.7|12.23|10.73|12.25|10.75|12.2|10.7|0
1712043900000|2024-04-02 07:45:00|12.25|10.75|12.23|10.73|12.28|10.78|12.21|10.71|0
1712044200000|2024-04-02 07:50:00|12.22|10.72|12.24|10.74|12.31|10.81|12.22|10.72|0
1712044500000|2024-04-02 07:55:00|12.23|10.73|12.27|10.77|12.27|10.77|12.19|10.69|0
1712044800000|2024-04-02 08:00:00|12.23|10.73|11.97|10.47|12.24|10.74|11.94|10.44|0
1712045100000|2024-04-02 08:05:00|11.96|10.46|12.04|10.54|12.08|10.58|11.96|10.46|0
1712045400000|2024-04-02 08:10:00|12.02|10.52|12.05|10.55|12.08|10.58|12.01|10.51|0
1712045700000|2024-04-02 08:15:00|12.08|10.58|11.89|10.39|12.08|10.58|11.87|10.37|0
1712046000000|2024-04-02 08:20:00|11.9|10.4|11.93|10.43|11.97|10.47|11.87|10.37|0
1712046300000|2024-04-02 08:25:00|11.94|10.44|11.94|10.44|11.95|10.45|11.89|10.39|0
1712046600000|2024-04-02 08:30:00|11.95|10.45|11.95|10.45|11.97|10.47|11.93|10.43|0
1712046900000|2024-04-02 08:35:00|11.94|10.44|12|10.5|12.02|10.52|11.94|10.44|0
1712047200000|2024-04-02 08:40:00|12.01|10.51|12.12|10.62|12.15|10.65|12|10.5|0
1712047500000|2024-04-02 08:45:00|12.13|10.63|12.18|10.68|12.21|10.71|12.12|10.62|0
1712047800000|2024-04-02 08:50:00|12.19|10.69|12.22|10.72|12.29|10.79|12.19|10.69|0
1712048100000|2024-04-02 08:55:00|12.23|10.73|12.17|10.67|12.24|10.74|12.15|10.65|0
1712048400000|2024-04-02 09:00:00|12.18|10.68|12.17|10.67|12.2|10.7|12.13|10.63|0
1712048700000|2024-04-02 09:05:00|12.16|10.66|12.07|10.57|12.19|10.69|12.07|10.57|0
1712049000000|2024-04-02 09:10:00|12.05|10.55|12.07|10.57|12.09|10.59|12.02|10.52|0
1712049300000|2024-04-02 09:15:00|12.06|10.56|12.13|10.63|12.13|10.63|12.06|10.56|0
1712049600000|2024-04-02 09:20:00|12.11|10.61|12.03|10.53|12.13|10.63|12.03|10.53|0
1712049900000|2024-04-02 09:25:00|12.01|10.51|12.06|10.56|12.07|10.57|12.01|10.51|0
1712050200000|2024-04-02 09:30:00|12.07|10.57|12.11|10.61|12.16|10.66|12.06|10.56|0
1712050500000|2024-04-02 09:35:00|12.12|10.62|12.07|10.57|12.12|10.62|12.06|10.56|0
1712050800000|2024-04-02 09:40:00|12.08|10.58|12.03|10.53|12.08|10.58|12.02|10.52|0
1712051100000|2024-04-02 09:45:00|12.05|10.55|12.13|10.63|12.17|10.67|12.03|10.53|0
1712051400000|2024-04-02 09:50:00|12.11|10.61|12.23|10.73|12.24|10.74|12.09|10.59|0
1712051700000|2024-04-02 09:55:00|12.22|10.72|12.25|10.75|12.27|10.77|12.21|10.71|0
1712052000000|2024-04-02 10:00:00|12.26|10.76|12.39|10.89|12.41|10.91|12.26|10.76|0
1712052300000|2024-04-02 10:05:00|12.4|10.9|12.41|10.91|12.43|10.93|12.38|10.88|0
1712052600000|2024-04-02 10:10:00|12.42|10.92|12.41|10.91|12.44|10.94|12.36|10.86|0
1712052900000|2024-04-02 10:15:00|12.42|10.92|12.32|10.82|12.45|10.95|12.32|10.82|0
1712053200000|2024-04-02 10:20:00|12.33|10.83|12.33|10.83|12.36|10.86|12.27|10.77|0
1712053500000|2024-04-02 10:25:00|12.32|10.82|12.32|10.82|12.36|10.86|12.28|10.78|0
1712053800000|2024-04-02 10:30:00|12.31|10.81|12.32|10.82|12.34|10.84|12.28|10.78|0
1712054100000|2024-04-02 10:35:00|12.33|10.83|12.59|11.09|12.65|11.15|12.32|10.82|0
1712054400000|2024-04-02 10:40:00|12.58|11.08|12.52|11.02|12.64|11.14|12.5|11|0
1712054700000|2024-04-02 10:45:00|12.53|11.03|12.49|10.99|12.57|11.07|12.49|10.99|0
1712055000000|2024-04-02 10:50:00|12.48|10.98|12.5|11|12.54|11.04|12.43|10.93|0
1712055300000|2024-04-02 10:55:00|12.51|11.01|12.45|10.95|12.52|11.02|12.38|10.88|0
1712055600000|2024-04-02 11:00:00|12.46|10.96|12.42|10.92|12.51|11.01|12.42|10.92|0
1712055900000|2024-04-02 11:05:00|12.43|10.93|12.45|10.95|12.52|11.02|12.42|10.92|0
1712056200000|2024-04-02 11:10:00|12.46|10.96|12.5|11|12.51|11.01|12.45|10.95|0
1712056500000|2024-04-02 11:15:00|12.48|10.98|12.52|11.02|12.53|11.03|12.46|10.96|0
1712056800000|2024-04-02 11:20:00|12.53|11.03|12.71|11.21|12.76|11.26|12.52|11.02|0
1712057100000|2024-04-02 11:25:00|12.7|11.2|12.63|11.13|12.71|11.21|12.63|11.13|0
1712057400000|2024-04-02 11:30:00|12.65|11.15|12.68|11.18|12.69|11.19|12.63|11.13|0
1712057700000|2024-04-02 11:35:00|12.67|11.17|12.58|11.08|12.67|11.17|12.58|11.08|0
1712058000000|2024-04-02 11:40:00|12.59|11.09|12.68|11.18|12.7|11.2|12.1|10.6|0
1712058300000|2024-04-02 11:45:00|12.69|11.19|12.8|11.3|12.84|11.34|12.66|11.16|0
1712058600000|2024-04-02 11:50:00|12.82|11.32|12.84|11.34|12.85|11.35|12.78|11.28|0
1712058900000|2024-04-02 11:55:00|12.87|11.37|12.87|11.37|12.88|11.38|12.8|11.3|0
1712059200000|2024-04-02 12:00:00|12.88|11.38|12.85|11.35|12.88|11.38|12.76|11.26|0
1712059500000|2024-04-02 12:05:00|12.84|11.34|12.82|11.32|12.89|11.39|12.81|11.31|0
1712059800000|2024-04-02 12:10:00|12.83|11.33|12.91|11.41|12.92|11.42|12.8|11.3|0
1712060100000|2024-04-02 12:15:00|12.95|11.45|12.97|11.47|12.99|11.49|12.93|11.43|0
1712060400000|2024-04-02 12:20:00|12.98|11.48|12.96|11.46|12.99|11.49|12.94|11.44|0
1712060700000|2024-04-02 12:25:00|12.95|11.45|12.86|11.36|12.96|11.46|12.86|11.36|0
1712061000000|2024-04-02 12:30:00|12.87|11.37|13.03|11.53|13.04|11.54|12.85|11.35|0
1712061300000|2024-04-02 12:35:00|13.04|11.54|13.19|11.69|13.19|11.69|13|11.5|0
1712061600000|2024-04-02 12:40:00|13.2|11.7|13.38|11.88|13.46|11.96|12.85|11.35|0
1712061900000|2024-04-02 12:45:00|13.39|11.89|13.5|12|13.6|12.1|13.37|11.87|0
1712062200000|2024-04-02 12:50:00|13.51|12.01|13.54|12.04|13.58|12.08|13.46|11.96|0
1712062500000|2024-04-02 12:55:00|13.53|12.03|13.61|12.11|13.66|12.16|13.53|12.03|0
1712062800000|2024-04-02 13:00:00|13.62|12.12|14.63|13.13|14.63|13.13|13.59|12.09|0
1712063100000|2024-04-02 13:05:00|14.62|13.12|14.7|13.2|14.75|13.25|14.6|13.1|0
1712063400000|2024-04-02 13:10:00|14.75|13.25|14.88|13.38|14.95|13.45|14.75|13.25|0
1712063700000|2024-04-02 13:15:00|14.89|13.39|15.02|13.52|15.07|13.57|14.88|13.38|0
1712064000000|2024-04-02 13:20:00|15.04|13.54|14.99|13.49|15.04|13.54|14.9|13.4|0
1712064300000|2024-04-02 13:25:00|15.01|13.51|14.86|13.36|15.07|13.57|14.86|13.36|0
1712064600000|2024-04-02 13:30:00|14.92|13.42|15.02|13.52|15.09|13.59|14.73|13.23|0
1712064900000|2024-04-02 13:35:00|15.07|13.57|15.29|13.79|15.29|13.79|15.01|13.51|0
1712065200000|2024-04-02 13:40:00|14.51|13.01|15.47|13.97|15.64|14.14|14.51|13.01|0
1712065500000|2024-04-02 13:45:00|15.48|13.98|15.6|14.1|15.62|14.12|15.45|13.95|0
1712065800000|2024-04-02 13:50:00|15.62|14.12|15.54|14.04|15.77|14.27|15.51|14.01|0
1712066100000|2024-04-02 13:55:00|15.53|14.03|15.47|13.97|15.73|14.23|15.46|13.96|0
1712066400000|2024-04-02 14:00:00|15.5|14|15.15|13.65|15.75|14.25|15.15|13.65|0
1712066700000|2024-04-02 14:05:00|15.16|13.66|15.56|14.06|15.59|14.09|15.16|13.66|0
1712067000000|2024-04-02 14:10:00|15.54|14.04|15.93|14.43|15.96|14.46|15.53|14.03|0
1712067300000|2024-04-02 14:15:00|15.88|14.38|15.87|14.37|16.07|14.57|15.2|13.7|0
1712067600000|2024-04-02 14:20:00|15.88|14.38|15.56|14.06|15.9|14.4|15.43|13.93|0
1712067900000|2024-04-02 14:25:00|15.57|14.07|15.8|14.3|15.89|14.39|15.42|13.92|0
1712068200000|2024-04-02 14:30:00|15.82|14.32|15.85|14.35|15.93|14.43|15.65|14.15|0
1712068500000|2024-04-02 14:35:00|15.86|14.36|15.68|14.18|15.86|14.36|15.6|14.1|0
1712068800000|2024-04-02 14:40:00|15.69|14.19|14.93|13.43|15.74|14.24|14.81|13.31|0
1712069100000|2024-04-02 14:45:00|14.92|13.42|15.14|13.64|15.19|13.69|14.86|13.36|0
1712069400000|2024-04-02 14:50:00|15.11|13.61|15.15|13.65|15.17|13.67|15.04|13.54|0
1712069700000|2024-04-02 14:55:00|15.14|13.64|15.21|13.71|15.32|13.82|15.14|13.64|0
1712070000000|2024-04-02 15:00:00|15.23|13.73|15.2|13.7|15.27|13.77|15.11|13.61|0
1712070300000|2024-04-02 15:05:00|15.18|13.68|15.05|13.55|15.23|13.73|15|13.5|0
1712070600000|2024-04-02 15:10:00|15.03|13.53|14.79|13.29|15.03|13.53|14.79|13.29|0
1712070900000|2024-04-02 15:15:00|14.81|13.31|14.7|13.2|14.86|13.36|14.7|13.2|0
1712071200000|2024-04-02 15:20:00|14.72|13.22|14.88|13.38|14.91|13.41|14.69|13.19|0
1712071500000|2024-04-02 15:25:00|14.87|13.37|14.66|13.16|14.91|13.41|14.64|13.14|0
1712071800000|2024-04-02 15:30:00|14.67|13.17|14.61|13.11|14.7|13.2|14.57|13.07|0
1712072100000|2024-04-02 15:35:00|14.63|13.13|14.77|13.27|14.79|13.29|14.52|13.02|0
1712072400000|2024-04-02 15:40:00|14.76|13.26|14.77|13.27|14.8|13.3|14.64|13.14|0
1712072700000|2024-04-02 15:45:00|14.76|13.26|14.9|13.4|14.9|13.4|14.75|13.25|0
1712073000000|2024-04-02 15:50:00|14.89|13.39|15.01|13.51|15.02|13.52|14.87|13.37|0
1712073300000|2024-04-02 15:55:00|15.02|13.52|14.95|13.45|15.02|13.52|14.78|13.28|0
1712073600000|2024-04-02 16:00:00|14.96|13.46|14.88|13.38|15.02|13.52|14.85|13.35|0
1712073900000|2024-04-02 16:05:00|14.87|13.37|14.91|13.41|15.02|13.52|14.84|13.34|0
1712074200000|2024-04-02 16:10:00|14.9|13.4|15.03|13.53|15.06|13.56|14.88|13.38|0
1712074500000|2024-04-02 16:15:00|15.04|13.54|15.02|13.52|15.06|13.56|14.94|13.44|0
1712074800000|2024-04-02 16:20:00|15|13.5|14.88|13.38|15.06|13.56|14.81|13.31|0
1712075100000|2024-04-02 16:25:00|14.86|13.36|14.74|13.24|14.89|13.39|14.73|13.23|0
1712075400000|2024-04-02 16:30:00|14.76|13.26|14.73|13.23|14.82|13.32|14.73|13.23|0
1712075700000|2024-04-02 16:35:00|14.74|13.24|14.38|12.88|14.74|13.24|14.37|12.87|0
1712076000000|2024-04-02 16:40:00|14.37|12.87|14.44|12.94|14.45|12.95|14.32|12.82|0
1712076300000|2024-04-02 16:45:00|14.45|12.95|14.18|12.68|14.45|12.95|14.12|12.62|0
1712076600000|2024-04-02 16:50:00|14.19|12.69|14.22|12.72|14.29|12.79|14.18|12.68|0
1712076900000|2024-04-02 16:55:00|14.21|12.71|14.13|12.63|14.23|12.73|14.12|12.62|0
1712077200000|2024-04-02 17:00:00|14.1|12.6|14.07|12.57|14.15|12.65|14.04|12.54|0
1712077500000|2024-04-02 17:05:00|14.06|12.56|14.16|12.66|14.18|12.68|14.06|12.56|0
1712077800000|2024-04-02 17:10:00|14.17|12.67|14.3|12.8|14.32|12.82|14.14|12.64|0
1712078100000|2024-04-02 17:15:00|14.32|12.82|14.37|12.87|14.39|12.89|14.23|12.73|0
1712078400000|2024-04-02 17:20:00|14.39|12.89|14.33|12.83|14.4|12.9|14.28|12.78|0
1712078700000|2024-04-02 17:25:00|14.31|12.81|14.3|12.8|14.37|12.87|14.27|12.77|0
1712079000000|2024-04-02 17:30:00|14.28|12.78|14.35|12.85|14.35|12.85|14.27|12.77|0
1712079300000|2024-04-02 17:35:00|14.34|12.84|14.35|12.85|14.44|12.94|14.28|12.78|0
1712079600000|2024-04-02 17:40:00|14.34|12.84|14.32|12.82|14.47|12.97|14.32|12.82|0
1712079900000|2024-04-02 17:45:00|14.35|12.85|14.18|12.68|14.35|12.85|14.18|12.68|0
1712080200000|2024-04-02 17:50:00|14.16|12.66|14.23|12.73|14.28|12.78|14.13|12.63|0
1712080500000|2024-04-02 17:55:00|14.24|12.74|14.23|12.73|14.26|12.76|14.15|12.65|0
1712080800000|2024-04-02 18:00:00|14.22|12.72|14.23|12.73|14.27|12.77|14.19|12.69|0
1712081100000|2024-04-02 18:05:00|14.22|12.72|14.11|12.61|14.29|12.79|14.11|12.61|0
1712081400000|2024-04-02 18:10:00|14.12|12.62|14.17|12.67|14.2|12.7|14.09|12.59|0
1712081700000|2024-04-02 18:15:00|14.16|12.66|14.08|12.58|14.17|12.67|14.08|12.58|0
1712082000000|2024-04-02 18:20:00|14.07|12.57|14.15|12.65|14.18|12.68|14.03|12.53|0
1712082300000|2024-04-02 18:25:00|14.17|12.67|14.15|12.65|14.17|12.67|14.05|12.55|0
1712082600000|2024-04-02 18:30:00|14.14|12.64|13.75|12.25|14.3|12.8|13.74|12.24|0
1712082900000|2024-04-02 18:35:00|13.76|12.26|13.82|12.32|13.89|12.39|13.75|12.25|0
1712083200000|2024-04-02 18:40:00|13.8|12.3|13.73|12.23|13.82|12.32|13.68|12.18|0
1712083500000|2024-04-02 18:45:00|13.75|12.25|13.87|12.37|13.93|12.43|13.75|12.25|0
1712083800000|2024-04-02 18:50:00|13.86|12.36|13.82|12.32|13.87|12.37|13.73|12.23|0
1712084100000|2024-04-02 18:55:00|13.81|12.31|13.86|12.36|13.88|12.38|13.76|12.26|0
1712084400000|2024-04-02 19:00:00|13.87|12.37|13.65|12.15|13.88|12.38|13.65|12.15|0
1712084700000|2024-04-02 19:05:00|13.66|12.16|13.53|12.03|13.66|12.16|13.42|11.92|0
1712085000000|2024-04-02 19:10:00|13.55|12.05|14.02|12.52|14.03|12.53|13.48|11.98|0
1712085300000|2024-04-02 19:15:00|14.03|12.53|14.07|12.57|14.09|12.59|13.95|12.45|0
1712085600000|2024-04-02 19:20:00|14.08|12.58|13.82|12.32|14.08|12.58|13.82|12.32|0
1712085900000|2024-04-02 19:25:00|13.8|12.3|13.79|12.29|13.82|12.32|13.71|12.21|0
1712086200000|2024-04-02 19:30:00|13.76|12.26|13.65|12.15|13.86|12.36|13.61|12.11|0
1712086500000|2024-04-02 19:35:00|13.66|12.16|13.59|12.09|13.66|12.16|13.54|12.04|0
1712086800000|2024-04-02 19:40:00|13.58|12.08|13.94|12.44|14.03|12.53|13.55|12.05|0
1712087100000|2024-04-02 19:45:00|13.96|12.46|13.82|12.32|14.04|12.54|13.82|12.32|0
1712087400000|2024-04-02 19:50:00|13.87|12.37|13.86|12.36|14.01|12.51|13.8|12.3|0
1712087700000|2024-04-02 19:55:00|13.87|12.37|13.85|12.35|13.95|12.45|13.79|12.29|0
1712088000000|2024-04-02 20:00:00|13.81|12.31|13.76|12.26|13.84|12.34|13.74|12.24|0
1712088300000|2024-04-02 20:05:00|13.77|12.27|13.77|12.27|13.77|12.27|13.74|12.24|0
1712088600000|2024-04-02 20:10:00|13.74|12.24|13.73|12.23|13.75|12.25|13.71|12.21|0
1712088900000|2024-04-02 20:15:00|13.78|12.18|13.77|12.17|13.79|12.19|13.76|12.16|0
1712089200000|2024-04-02 20:20:00|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1712089800000|2024-04-02 20:30:00|13.77|12.17|13.76|12.16|13.77|12.17|13.74|12.14|0
1712090100000|2024-04-02 20:35:00|13.74|12.14|13.74|12.14|13.76|12.16|13.74|12.14|0
1712090400000|2024-04-02 20:40:00|13.73|12.13|13.73|12.13|13.74|12.14|13.71|12.11|0
1712090700000|2024-04-02 20:45:00|13.71|12.11|13.73|12.13|13.73|12.13|13.71|12.11|0
1712091000000|2024-04-02 20:50:00|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1712091300000|2024-04-02 20:55:00|13.76|12.16|13.76|12.16|13.77|12.17|13.75|12.15|0
1712091600000|2024-04-02 21:00:00|13.75|12.15|13.76|12.16|13.77|12.17|13.75|12.15|0
1712091900000|2024-04-02 21:05:00|13.79|12.19|13.79|12.19|13.79|12.19|13.76|12.16|0
1712092200000|2024-04-02 21:10:00|13.78|12.18|13.78|12.18|13.78|12.18|13.77|12.17|0
1712092500000|2024-04-02 21:15:00|13.77|12.17|13.77|12.17|13.78|12.18|13.77|12.17|0
1712092800000|2024-04-02 21:20:00|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1712093100000|2024-04-02 21:25:00|13.76|12.16|13.77|12.17|13.78|12.18|13.76|12.16|0
1712093400000|2024-04-02 21:30:00|13.76|12.16|13.76|12.16|13.77|12.17|13.76|12.16|0
1712093700000|2024-04-02 21:35:00|13.75|12.15|13.74|12.14|13.75|12.15|13.74|12.14|0
1712094000000|2024-04-02 21:40:00|13.75|12.15|13.71|12.11|13.75|12.15|13.71|12.11|0
1712094300000|2024-04-02 21:45:00|13.72|12.12|13.72|12.12|13.72|12.12|13.71|12.11|0
1712094600000|2024-04-02 21:50:00|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1712094900000|2024-04-02 21:55:00|13.72|12.12|13.71|12.11|13.73|12.13|13.71|12.11|0
1712095200000|2024-04-02 22:00:00|13.74|12.14|13.8|12.2|13.8|12.2|13.73|12.13|0
1712095500000|2024-04-02 22:05:00|13.82|12.22|13.77|12.17|13.82|12.22|13.77|12.17|0
1712095800000|2024-04-02 22:10:00|13.78|12.18|13.8|12.2|13.83|12.23|13.78|12.18|0
1712096100000|2024-04-02 22:15:00|13.83|12.23|13.83|12.23|13.84|12.24|13.83|12.23|0
1712096400000|2024-04-02 22:20:00|13.81|12.21|13.81|12.21|13.81|12.21|13.78|12.18|0
1712096700000|2024-04-02 22:25:00|13.8|12.2|13.81|12.21|13.82|12.22|13.8|12.2|0
1712097000000|2024-04-02 22:30:00|13.82|12.22|13.81|12.21|13.84|12.24|13.8|12.2|0
1712097300000|2024-04-02 22:35:00|13.79|12.19|13.81|12.21|13.81|12.21|13.79|12.19|0
1712097600000|2024-04-02 22:40:00|13.79|12.19|13.83|12.23|13.83|12.23|13.78|12.18|0
1712097900000|2024-04-02 22:45:00|13.85|12.25|13.85|12.25|13.86|12.26|13.82|12.22|0
1712098200000|2024-04-02 22:50:00|13.86|12.26|13.91|12.31|13.92|12.32|13.85|12.25|0
1712098500000|2024-04-02 22:55:00|13.92|12.32|13.9|12.3|13.93|12.33|13.9|12.3|0
1712098800000|2024-04-02 23:00:00|13.91|12.31|13.91|12.31|13.94|12.34|13.9|12.3|0
1712099100000|2024-04-02 23:05:00|13.9|12.3|13.91|12.31|13.93|12.33|13.9|12.3|0
1712099400000|2024-04-02 23:10:00|13.88|12.28|13.9|12.3|13.9|12.3|13.88|12.28|0
1712099700000|2024-04-02 23:15:00|13.88|12.28|13.87|12.27|13.9|12.3|13.87|12.27|0
1712100000000|2024-04-02 23:20:00|13.88|12.28|13.87|12.27|13.88|12.28|13.87|12.27|0
1712100300000|2024-04-02 23:25:00|13.86|12.26|13.85|12.25|13.88|12.28|13.85|12.25|0
1712100600000|2024-04-02 23:30:00|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1712100900000|2024-04-02 23:35:00|13.85|12.25|13.86|12.26|13.86|12.26|13.85|12.25|0
1712101200000|2024-04-02 23:40:00|13.85|12.25|13.86|12.26|13.9|12.3|13.85|12.25|0
1712101500000|2024-04-02 23:45:00|13.85|12.25|13.9|12.3|13.91|12.31|13.85|12.25|0
1712101800000|2024-04-02 23:50:00|13.91|12.31|13.91|12.31|13.94|12.34|13.9|12.3|0
1712102100000|2024-04-02 23:55:00|13.9|12.3|13.91|12.31|13.92|12.32|13.9|12.3|0
1712102400000|2024-04-03 00:00:00|13.93|12.33|13.99|12.39|13.99|12.39|13.92|12.32|0
1712102700000|2024-04-03 00:05:00|14.01|12.41|14.11|12.51|14.11|12.51|13.99|12.39|0
1712103000000|2024-04-03 00:10:00|14.13|12.53|14.15|12.55|14.15|12.55|14.1|12.5|0
1712103300000|2024-04-03 00:15:00|14.11|12.61|14.08|12.58|14.18|12.68|14.08|12.58|0
1712103600000|2024-04-03 00:20:00|14.1|12.6|14.01|12.51|14.11|12.61|13.98|12.48|0
1712103900000|2024-04-03 00:25:00|14.02|12.52|14.02|12.52|14.07|12.57|14.01|12.51|0
1712104200000|2024-04-03 00:30:00|14.03|12.53|14.01|12.51|14.04|12.54|14.01|12.51|0
1712104500000|2024-04-03 00:35:00|14.02|12.52|14.6|13.1|14.6|13.1|14.01|12.51|0
1712104800000|2024-04-03 00:40:00|14.58|13.08|14.64|13.14|14.64|13.14|14.54|13.04|0
1712105100000|2024-04-03 00:45:00|14.65|13.15|14.67|13.17|14.7|13.2|14.62|13.12|0
1712105400000|2024-04-03 00:50:00|14.65|13.15|14.59|13.09|14.7|13.2|14.59|13.09|0
1712105700000|2024-04-03 00:55:00|14.61|13.11|14.65|13.15|14.65|13.15|14.59|13.09|0
1712106000000|2024-04-03 01:00:00|14.66|13.16|14.68|13.18|14.71|13.21|14.65|13.15|0
1712106300000|2024-04-03 01:05:00|14.69|13.19|14.69|13.19|14.82|13.32|14.66|13.16|0
1712106600000|2024-04-03 01:10:00|14.68|13.18|14.22|12.72|14.68|13.18|14.18|12.68|0
1712106900000|2024-04-03 01:15:00|14.23|12.73|14.22|12.72|14.26|12.76|14.21|12.71|0
1712107200000|2024-04-03 01:20:00|14.21|12.71|14.19|12.69|14.22|12.72|14.16|12.66|0
1712107500000|2024-04-03 01:25:00|14.18|12.68|14.16|12.66|14.19|12.69|14.14|12.64|0
1712107800000|2024-04-03 01:30:00|14.15|12.65|14.23|12.73|14.23|12.73|14.15|12.65|0
1712108100000|2024-04-03 01:35:00|14.22|12.72|14.17|12.67|14.23|12.73|14.17|12.67|0
1712108400000|2024-04-03 01:40:00|14.18|12.68|14.21|12.71|14.24|12.74|14.17|12.67|0
1712108700000|2024-04-03 01:45:00|14.2|12.7|14.23|12.73|14.26|12.76|14.18|12.68|0
1712109000000|2024-04-03 01:50:00|14.21|12.71|14.17|12.67|14.23|12.73|14.17|12.67|0
1712109300000|2024-04-03 01:55:00|14.18|12.68|14.31|12.81|14.31|12.81|14.18|12.68|0
1712109600000|2024-04-03 02:00:00|14.3|12.8|14.27|12.77|14.31|12.81|14.22|12.72|0
1712109900000|2024-04-03 02:05:00|14.26|12.76|14.26|12.76|14.28|12.78|14.24|12.74|0
1712110200000|2024-04-03 02:10:00|14.25|12.75|14.28|12.78|14.28|12.78|14.25|12.75|0
1712110500000|2024-04-03 02:15:00|14.29|12.79|14.26|12.76|14.31|12.81|14.26|12.76|0
1712110800000|2024-04-03 02:20:00|14.27|12.77|14.22|12.72|14.28|12.78|14.22|12.72|0
1712111100000|2024-04-03 02:25:00|14.2|12.7|14.23|12.73|14.23|12.73|14.17|12.67|0
1712111400000|2024-04-03 02:30:00|14.24|12.74|14.2|12.7|14.24|12.74|14.2|12.7|0
1712111700000|2024-04-03 02:35:00|14.21|12.71|14.18|12.68|14.23|12.73|14.16|12.66|0
1712112000000|2024-04-03 02:40:00|14.17|12.67|14.2|12.7|14.2|12.7|14.17|12.67|0
1712112300000|2024-04-03 02:45:00|14.21|12.71|14.22|12.72|14.23|12.73|14.21|12.71|0
1712112600000|2024-04-03 02:50:00|14.21|12.71|14.25|12.75|14.28|12.78|14.21|12.71|0
1712112900000|2024-04-03 02:55:00|14.26|12.76|14.25|12.75|14.26|12.76|14.23|12.73|0
1712113200000|2024-04-03 03:00:00|14.24|12.74|14.18|12.68|14.24|12.74|14.16|12.66|0
1712113500000|2024-04-03 03:05:00|14.16|12.66|14.16|12.66|14.19|12.69|14.16|12.66|0
1712113800000|2024-04-03 03:10:00|14.17|12.67|14.15|12.65|14.18|12.68|14.15|12.65|0
1712114100000|2024-04-03 03:15:00|14.16|12.66|14.17|12.67|14.17|12.67|14.16|12.66|0
1712114400000|2024-04-03 03:20:00|14.16|12.66|14.17|12.67|14.17|12.67|14.16|12.66|0
1712114700000|2024-04-03 03:25:00|14.19|12.69|14.18|12.68|14.2|12.7|14.17|12.67|0
1712115000000|2024-04-03 03:30:00|14.19|12.69|14.18|12.68|14.2|12.7|14.16|12.66|0
1712115300000|2024-04-03 03:35:00|14.17|12.67|14.18|12.68|14.18|12.68|14.16|12.66|0
1712115600000|2024-04-03 03:40:00|14.17|12.67|14.08|12.58|14.18|12.68|14.08|12.58|0
1712115900000|2024-04-03 03:45:00|14.09|12.59|14.08|12.58|14.1|12.6|14.08|12.58|0
1712116200000|2024-04-03 03:50:00|14.1|12.6|14.08|12.58|14.1|12.6|14.08|12.58|0
1712116500000|2024-04-03 03:55:00|14.09|12.59|14.09|12.59|14.09|12.59|14.06|12.56|0
1712116800000|2024-04-03 04:00:00|14.11|12.61|14.08|12.58|14.11|12.61|14.08|12.58|0
1712117100000|2024-04-03 04:05:00|14.09|12.59|14.11|12.61|14.12|12.62|14.09|12.59|0
1712117400000|2024-04-03 04:10:00|14.1|12.6|14.15|12.65|14.15|12.65|14.1|12.6|0
1712117700000|2024-04-03 04:15:00|14.16|12.66|14.23|12.73|14.23|12.73|14.16|12.66|0
1712118000000|2024-04-03 04:20:00|14.24|12.74|14.27|12.77|14.29|12.79|14.24|12.74|0
1712118300000|2024-04-03 04:25:00|14.26|12.76|14.17|12.67|14.27|12.77|14.17|12.67|0
1712118600000|2024-04-03 04:30:00|14.18|12.68|14.13|12.63|14.21|12.71|14.13|12.63|0
1712118900000|2024-04-03 04:35:00|14.14|12.64|14.18|12.68|14.2|12.7|14.14|12.64|0
1712119200000|2024-04-03 04:40:00|14.17|12.67|14.18|12.68|14.19|12.69|14.17|12.67|0
1712119500000|2024-04-03 04:45:00|14.17|12.67|14.16|12.66|14.17|12.67|14.12|12.62|0
1712119800000|2024-04-03 04:50:00|14.18|12.68|14.13|12.63|14.18|12.68|14.13|12.63|0
1712120100000|2024-04-03 04:55:00|14.14|12.64|14.16|12.66|14.18|12.68|14.13|12.63|0
1712120400000|2024-04-03 05:00:00|14.15|12.65|14.14|12.64|14.19|12.69|14.13|12.63|0
1712120700000|2024-04-03 05:05:00|14.13|12.63|14.22|12.72|14.23|12.73|14.13|12.63|0
1712121000000|2024-04-03 05:10:00|14.23|12.73|14.2|12.7|14.24|12.74|14.17|12.67|0
1712121300000|2024-04-03 05:15:00|14.21|12.71|14.23|12.73|14.23|12.73|14.19|12.69|0
1712121600000|2024-04-03 05:20:00|14.21|12.71|14.16|12.66|14.21|12.71|14.16|12.66|0
1712121900000|2024-04-03 05:25:00|14.17|12.67|14.2|12.7|14.23|12.73|14.16|12.66|0
1712122200000|2024-04-03 05:30:00|14.18|12.68|14.21|12.71|14.21|12.71|14.18|12.68|0
1712122500000|2024-04-03 05:35:00|14.2|12.7|14.29|12.79|14.31|12.81|14.2|12.7|0
1712122800000|2024-04-03 05:40:00|14.28|12.78|14.29|12.79|14.29|12.79|14.25|12.75|0
1712123100000|2024-04-03 05:45:00|14.31|12.81|14.36|12.86|14.39|12.89|14.29|12.79|0
1712123400000|2024-04-03 05:50:00|14.35|12.85|14.41|12.91|14.43|12.93|14.33|12.83|0
1712123700000|2024-04-03 05:55:00|14.4|12.9|14.4|12.9|14.43|12.93|14.39|12.89|0
1712124000000|2024-04-03 06:00:00|14.42|12.92|14.44|12.94|14.53|13.03|14.41|12.91|0
1712124300000|2024-04-03 06:05:00|14.45|12.95|14.44|12.94|14.5|13|14.43|12.93|0
1712124600000|2024-04-03 06:10:00|14.46|12.96|14.32|12.82|14.46|12.96|14.32|12.82|0
1712124900000|2024-04-03 06:15:00|14.31|12.81|14.28|12.78|14.33|12.83|14.28|12.78|0
1712125200000|2024-04-03 06:20:00|14.27|12.77|14.33|12.83|14.33|12.83|14.27|12.77|0
1712125500000|2024-04-03 06:25:00|14.31|12.81|14.35|12.85|14.37|12.87|14.31|12.81|0
1712125800000|2024-04-03 06:30:00|14.34|12.84|14.31|12.81|14.37|12.87|14.29|12.79|0
1712126100000|2024-04-03 06:35:00|14.33|12.83|14.31|12.81|14.37|12.87|14.24|12.74|0
1712126400000|2024-04-03 06:40:00|14.29|12.79|14.23|12.73|14.3|12.8|14.22|12.72|0
1712126700000|2024-04-03 06:45:00|14.25|12.75|14.18|12.68|14.26|12.76|14.18|12.68|0
1712127000000|2024-04-03 06:50:00|14.19|12.69|14.2|12.7|14.23|12.73|14.18|12.68|0
1712127300000|2024-04-03 06:55:00|14.22|12.72|14.26|12.76|14.26|12.76|14.19|12.69|0
1712127600000|2024-04-03 07:00:00|14.24|12.74|14.13|12.63|14.24|12.74|14.09|12.59|0
1712127900000|2024-04-03 07:05:00|14.14|12.64|14.26|12.76|14.37|12.87|14.14|12.64|0
1712128200000|2024-04-03 07:10:00|14.24|12.74|14.11|12.61|14.28|12.78|14.11|12.61|0
1712128500000|2024-04-03 07:15:00|14.13|12.63|14.17|12.67|14.17|12.67|14.08|12.58|0
1712128800000|2024-04-03 07:20:00|14.2|12.7|14.17|12.67|14.21|12.71|14.11|12.61|0
1712129100000|2024-04-03 07:25:00|14.18|12.68|14.21|12.71|14.22|12.72|14.14|12.64|0
1712129400000|2024-04-03 07:30:00|14.22|12.72|14.23|12.73|14.35|12.85|14.22|12.72|0
1712129700000|2024-04-03 07:35:00|14.22|12.72|14.23|12.73|14.29|12.79|14.16|12.66|0
1712130000000|2024-04-03 07:40:00|14.22|12.72|14.13|12.63|14.22|12.72|14.1|12.6|0
1712130300000|2024-04-03 07:45:00|14.12|12.62|14.35|12.85|14.35|12.85|14.12|12.62|0
1712130600000|2024-04-03 07:50:00|14.33|12.83|14.45|12.95|14.45|12.95|14.27|12.77|0
1712130900000|2024-04-03 07:55:00|14.43|12.93|14.83|13.33|14.83|13.33|14.36|12.86|0
1712131200000|2024-04-03 08:00:00|14.81|13.31|14.64|13.14|14.84|13.34|14.59|13.09|0
1712131500000|2024-04-03 08:05:00|14.65|13.15|14.66|13.16|14.77|13.27|14.62|13.12|0
1712131800000|2024-04-03 08:10:00|14.68|13.18|14.65|13.15|14.75|13.25|14.65|13.15|0
1712132100000|2024-04-03 08:15:00|14.66|13.16|14.6|13.1|14.75|13.25|14.6|13.1|0
1712132400000|2024-04-03 08:20:00|14.59|13.09|14.63|13.13|14.68|13.18|14.56|13.06|0
1712132700000|2024-04-03 08:25:00|14.62|13.12|14.66|13.16|14.68|13.18|14.6|13.1|0
1712133000000|2024-04-03 08:30:00|14.64|13.14|14.64|13.14|14.66|13.16|14.55|13.05|0
1712133300000|2024-04-03 08:35:00|14.66|13.16|14.6|13.1|14.69|13.19|14.58|13.08|0
1712133600000|2024-04-03 08:40:00|14.61|13.11|14.58|13.08|14.66|13.16|14.57|13.07|0
1712133900000|2024-04-03 08:45:00|14.6|13.1|14.39|12.89|14.6|13.1|14.36|12.86|0
1712134200000|2024-04-03 08:50:00|14.38|12.88|14.45|12.95|14.45|12.95|14.38|12.88|0
1712134500000|2024-04-03 08:55:00|14.46|12.96|14.55|13.05|14.55|13.05|14.46|12.96|0
1712134800000|2024-04-03 09:00:00|14.54|13.04|14.59|13.09|14.61|13.11|14.53|13.03|0
1712135100000|2024-04-03 09:05:00|14.58|13.08|14.5|13|14.58|13.08|14.5|13|0
1712135400000|2024-04-03 09:10:00|14.49|12.99|14.43|12.93|14.52|13.02|14.42|12.92|0
1712135700000|2024-04-03 09:15:00|14.46|12.96|14.43|12.93|14.49|12.99|14.41|12.91|0
1712136000000|2024-04-03 09:20:00|14.41|12.91|14.53|13.03|14.53|13.03|14.41|12.91|0
1712136300000|2024-04-03 09:25:00|14.54|13.04|14.63|13.13|14.63|13.13|14.54|13.04|0
1712136600000|2024-04-03 09:30:00|14.61|13.11|14.53|13.03|14.61|13.11|14.51|13.01|0
1712136900000|2024-04-03 09:35:00|14.52|13.02|14.52|13.02|14.55|13.05|14.47|12.97|0
1712137200000|2024-04-03 09:40:00|14.51|13.01|14.51|13.01|14.55|13.05|14.48|12.98|0
1712137500000|2024-04-03 09:45:00|14.52|13.02|14.61|13.11|14.64|13.14|14.52|13.02|0
1712137800000|2024-04-03 09:50:00|14.59|13.09|14.75|13.25|14.75|13.25|14.59|13.09|0
1712138100000|2024-04-03 09:55:00|14.76|13.26|14.77|13.27|14.8|13.3|14.74|13.24|0
1712138400000|2024-04-03 10:00:00|14.75|13.25|14.74|13.24|14.81|13.31|14.72|13.22|0
1712138700000|2024-04-03 10:05:00|14.75|13.25|14.69|13.19|14.78|13.28|14.66|13.16|0
1712139000000|2024-04-03 10:10:00|14.68|13.18|14.72|13.22|14.76|13.26|14.66|13.16|0
1712139300000|2024-04-03 10:15:00|14.73|13.23|14.66|13.16|14.73|13.23|14.66|13.16|0
1712139600000|2024-04-03 10:20:00|14.67|13.17|14.69|13.19|14.69|13.19|14.63|13.13|0
1712139900000|2024-04-03 10:25:00|14.7|13.2|14.74|13.24|14.74|13.24|14.69|13.19|0
1712140200000|2024-04-03 10:30:00|14.73|13.23|14.8|13.3|14.83|13.33|14.67|13.17|0
1712140500000|2024-04-03 10:35:00|14.79|13.29|14.84|13.34|14.84|13.34|14.74|13.24|0
1712140800000|2024-04-03 10:40:00|14.83|13.33|14.74|13.24|14.84|13.34|14.73|13.23|0
1712141100000|2024-04-03 10:45:00|14.75|13.25|14.68|13.18|14.77|13.27|14.67|13.17|0
1712141400000|2024-04-03 10:50:00|14.67|13.17|14.59|13.09|14.71|13.21|14.31|12.81|0
1712141700000|2024-04-03 10:55:00|14.58|13.08|14.57|13.07|14.63|13.13|14.57|13.07|0
1712142000000|2024-04-03 11:00:00|14.56|13.06|14.36|12.86|14.56|13.06|14.36|12.86|0
1712142300000|2024-04-03 11:05:00|14.35|12.85|14.5|13|14.5|13|14.33|12.83|0
1712142600000|2024-04-03 11:10:00|14.48|12.98|14.37|12.87|14.5|13|14.37|12.87|0
1712142900000|2024-04-03 11:15:00|14.35|12.85|14.31|12.81|14.36|12.86|14.25|12.75|0
1712143200000|2024-04-03 11:20:00|14.32|12.82|14.26|12.76|14.34|12.84|14.22|12.72|0
1712143500000|2024-04-03 11:25:00|14.28|12.78|14.24|12.74|14.34|12.84|14.22|12.72|0
1712143800000|2024-04-03 11:30:00|14.25|12.75|14.21|12.71|14.26|12.76|14.12|12.62|0
1712144100000|2024-04-03 11:35:00|14.19|12.69|14.26|12.76|14.28|12.78|14.18|12.68|0
1712144400000|2024-04-03 11:40:00|14.25|12.75|14.36|12.86|14.36|12.86|14.25|12.75|0
1712144700000|2024-04-03 11:45:00|14.35|12.85|14.39|12.89|14.4|12.9|14.3|12.8|0
1712145000000|2024-04-03 11:50:00|14.37|12.87|14.16|12.66|14.39|12.89|14.1|12.6|0
1712145300000|2024-04-03 11:55:00|14.17|12.67|14.11|12.61|14.2|12.7|14.07|12.57|0
1712145600000|2024-04-03 12:00:00|14.13|12.63|13.87|12.37|14.29|12.79|13.87|12.37|0
1712145900000|2024-04-03 12:05:00|13.9|12.4|13.83|12.33|13.91|12.41|13.83|12.33|0
1712146200000|2024-04-03 12:10:00|13.81|12.31|13.96|12.46|13.97|12.47|13.81|12.31|0
1712146500000|2024-04-03 12:15:00|13.95|12.45|14.03|12.53|14.14|12.64|13.95|12.45|0
1712146800000|2024-04-03 12:20:00|13.99|12.49|14.23|12.73|14.23|12.73|13.98|12.48|0
1712147100000|2024-04-03 12:25:00|14.22|12.72|14.5|13|14.54|13.04|14.2|12.7|0
1712147400000|2024-04-03 12:30:00|14.53|13.03|14.41|12.91|14.58|13.08|14.39|12.89|0
1712147700000|2024-04-03 12:35:00|14.4|12.9|14.28|12.78|14.46|12.96|14.27|12.77|0
1712148000000|2024-04-03 12:40:00|14.27|12.77|14.33|12.83|14.41|12.91|14.27|12.77|0
1712148300000|2024-04-03 12:45:00|14.34|12.84|14.51|13.01|14.51|13.01|14.34|12.84|0
1712148600000|2024-04-03 12:50:00|14.5|13|14.35|12.85|14.66|13.16|14.35|12.85|0
1712148900000|2024-04-03 12:55:00|14.37|12.87|14.42|12.92|14.5|13|14.28|12.78|0
1712149200000|2024-04-03 13:00:00|14.44|12.94|14.33|12.83|14.44|12.94|14.31|12.81|0
1712149500000|2024-04-03 13:05:00|14.35|12.85|14.38|12.88|14.43|12.93|14.26|12.76|0
1712149800000|2024-04-03 13:10:00|14.39|12.89|14.51|13.01|14.55|13.05|14.39|12.89|0
1712150100000|2024-04-03 13:15:00|14.52|13.02|14.58|13.08|14.68|13.18|14.46|12.96|0
1712150400000|2024-04-03 13:20:00|14.59|13.09|14.69|13.19|14.74|13.24|14.54|13.04|0
1712150700000|2024-04-03 13:25:00|14.71|13.21|14.56|13.06|14.74|13.24|14.56|13.06|0
1712151000000|2024-04-03 13:30:00|14.57|13.07|14.27|12.77|14.57|13.07|14.2|12.7|0
1712151300000|2024-04-03 13:35:00|14.28|12.78|14.13|12.63|14.3|12.8|14.08|12.58|0
1712151600000|2024-04-03 13:40:00|14.1|12.6|14.21|12.71|14.24|12.74|14.07|12.57|0
1712151900000|2024-04-03 13:45:00|14.22|12.72|14.31|12.81|14.38|12.88|14.14|12.64|0
1712152200000|2024-04-03 13:50:00|14.29|12.79|14.2|12.7|14.31|12.81|14.19|12.69|0
1712152500000|2024-04-03 13:55:00|14.19|12.69|14.31|12.81|14.37|12.87|14.18|12.68|0
1712152800000|2024-04-03 14:00:00|14.08|12.58|13.43|11.93|14.08|12.58|13.31|11.81|0
1712153100000|2024-04-03 14:05:00|13.4|11.9|13.66|12.16|13.67|12.17|13.24|11.74|0
1712153400000|2024-04-03 14:10:00|13.63|12.13|13.36|11.86|14.03|12.53|13.35|11.85|0
1712153700000|2024-04-03 14:15:00|13.33|11.83|13.25|11.75|13.45|11.95|13.23|11.73|0
1712154000000|2024-04-03 14:20:00|13.24|11.74|13.27|11.77|13.33|11.83|13.21|11.71|0
1712154300000|2024-04-03 14:25:00|13.28|11.78|13.26|11.76|13.3|11.8|13.14|11.64|0
1712154600000|2024-04-03 14:30:00|13.25|11.75|13.21|11.71|13.57|12.07|13.1|11.6|0
1712154900000|2024-04-03 14:35:00|13.2|11.7|13.22|11.72|13.28|11.78|13.1|11.6|0
1712155200000|2024-04-03 14:40:00|13.23|11.73|13.18|11.68|13.33|11.83|13.17|11.67|0
1712155500000|2024-04-03 14:45:00|13.17|11.67|13.15|11.65|13.22|11.72|13.1|11.6|0
1712155800000|2024-04-03 14:50:00|13.14|11.64|13.07|11.57|13.14|11.64|12.99|11.49|0
1712156100000|2024-04-03 14:55:00|13.06|11.56|13.07|11.57|13.14|11.64|13.01|11.51|0
1712156400000|2024-04-03 15:00:00|13.03|11.53|13.02|11.52|13.1|11.6|12.99|11.49|0
1712156700000|2024-04-03 15:05:00|13|11.5|12.98|11.48|13.03|11.53|12.96|11.46|0
1712157000000|2024-04-03 15:10:00|12.96|11.46|12.58|11.08|13.13|11.63|12.57|11.07|0
1712157300000|2024-04-03 15:15:00|12.59|11.09|12.62|11.12|12.7|11.2|12.57|11.07|0
1712157600000|2024-04-03 15:20:00|12.61|11.11|12.57|11.07|12.63|11.13|12.55|11.05|0
1712157900000|2024-04-03 15:25:00|12.58|11.08|12.62|11.12|12.62|11.12|12.57|11.07|0
1712158200000|2024-04-03 15:30:00|12.58|11.08|12.65|11.15|12.65|11.15|12.55|11.05|0
1712158500000|2024-04-03 15:35:00|12.64|11.14|12.64|11.14|12.65|11.15|12.56|11.06|0
1712158800000|2024-04-03 15:40:00|12.63|11.13|12.64|11.14|12.64|11.14|12.55|11.05|0
1712159100000|2024-04-03 15:45:00|12.65|11.15|12.68|11.18|12.73|11.23|12.64|11.14|0
1712159400000|2024-04-03 15:50:00|12.69|11.19|12.87|11.37|12.91|11.41|12.68|11.18|0
1712159700000|2024-04-03 15:55:00|12.88|11.38|12.89|11.39|12.97|11.47|12.72|11.22|0
1712160000000|2024-04-03 16:00:00|12.87|11.37|13.03|11.53|13.06|11.56|12.87|11.37|0
1712160300000|2024-04-03 16:05:00|13.04|11.54|12.95|11.45|13.05|11.55|12.93|11.43|0
1712160600000|2024-04-03 16:10:00|12.96|11.46|12.95|11.45|13.12|11.62|12.87|11.37|0
1712160900000|2024-04-03 16:15:00|12.93|11.43|12.82|11.32|13.05|11.55|12.8|11.3|0
1712161200000|2024-04-03 16:20:00|12.8|11.3|12.7|11.2|12.83|11.33|12.67|11.17|0
1712161500000|2024-04-03 16:25:00|12.68|11.18|12.64|11.14|12.8|11.3|12.64|11.14|0
1712161800000|2024-04-03 16:30:00|12.66|11.16|12.62|11.12|12.68|11.18|12.54|11.04|0
1712162100000|2024-04-03 16:35:00|12.63|11.13|13.19|11.69|13.31|11.81|12.6|11.1|0
1712162400000|2024-04-03 16:40:00|13.26|11.76|12.81|11.31|13.26|11.76|12.77|11.27|0
1712162700000|2024-04-03 16:45:00|12.82|11.32|12.82|11.32|12.91|11.41|12.77|11.27|0
1712163000000|2024-04-03 16:50:00|12.83|11.33|12.72|11.22|12.85|11.35|12.61|11.11|0
1712163300000|2024-04-03 16:55:00|12.7|11.2|12.81|11.31|12.82|11.32|12.65|11.15|0
1712163600000|2024-04-03 17:00:00|12.78|11.28|12.75|11.25|12.82|11.32|12.68|11.18|0
1712163900000|2024-04-03 17:05:00|12.76|11.26|12.72|11.22|12.8|11.3|12.69|11.19|0
1712164200000|2024-04-03 17:10:00|12.71|11.21|12.71|11.21|12.74|11.24|12.66|11.16|0
1712164500000|2024-04-03 17:15:00|12.72|11.22|12.71|11.21|12.8|11.3|12.68|11.18|0
1712164800000|2024-04-03 17:20:00|12.72|11.22|12.71|11.21|12.76|11.26|12.63|11.13|0
1712165100000|2024-04-03 17:25:00|12.7|11.2|12.64|11.14|12.7|11.2|12.62|11.12|0
1712165400000|2024-04-03 17:30:00|12.62|11.12|12.67|11.17|12.75|11.25|12.62|11.12|0
1712165700000|2024-04-03 17:35:00|12.65|11.15|12.76|11.26|12.76|11.26|12.64|11.14|0
1712166000000|2024-04-03 17:40:00|12.74|11.24|12.68|11.18|12.74|11.24|12.63|11.13|0
1712166300000|2024-04-03 17:45:00|12.7|11.2|12.24|10.74|12.7|11.2|12.2|10.7|0
1712166600000|2024-04-03 17:50:00|12.23|10.73|12.23|10.73|12.25|10.75|12.17|10.67|0
1712166900000|2024-04-03 17:55:00|12.24|10.74|12.28|10.78|12.33|10.83|12.22|10.72|0
1712167200000|2024-04-03 18:00:00|12.29|10.79|12.29|10.79|12.34|10.84|12.26|10.76|0
1712167500000|2024-04-03 18:05:00|12.3|10.8|12.21|10.71|12.3|10.8|12.16|10.66|0
1712167800000|2024-04-03 18:10:00|12.2|10.7|12.29|10.79|12.29|10.79|12.16|10.66|0
1712168100000|2024-04-03 18:15:00|12.27|10.77|12.32|10.82|12.44|10.94|12.25|10.75|0
1712168400000|2024-04-03 18:20:00|12.33|10.83|12.33|10.83|12.38|10.88|12.31|10.81|0
1712168700000|2024-04-03 18:25:00|12.35|10.85|12.46|10.96|12.47|10.97|12.35|10.85|0
1712169000000|2024-04-03 18:30:00|12.47|10.97|12.46|10.96|12.56|11.06|12.45|10.95|0
1712169300000|2024-04-03 18:35:00|12.45|10.95|12.41|10.91|12.45|10.95|12.37|10.87|0
1712169600000|2024-04-03 18:40:00|12.39|10.89|12.42|10.92|12.47|10.97|12.34|10.84|0
1712169900000|2024-04-03 18:45:00|12.43|10.93|12.53|11.03|12.53|11.03|12.42|10.92|0
1712170200000|2024-04-03 18:50:00|12.52|11.02|12.52|11.02|12.63|11.13|12.47|10.97|0
1712170500000|2024-04-03 18:55:00|12.5|11|12.57|11.07|12.62|11.12|12.47|10.97|0
1712170800000|2024-04-03 19:00:00|12.58|11.08|12.62|11.12|12.7|11.2|12.57|11.07|0
1712171100000|2024-04-03 19:05:00|12.63|11.13|12.63|11.13|12.67|11.17|12.55|11.05|0
1712171400000|2024-04-03 19:10:00|12.62|11.12|13.25|11.75|13.3|11.8|12.62|11.12|0
1712171700000|2024-04-03 19:15:00|13.24|11.74|13.26|11.76|13.7|12.2|13.13|11.63|0
1712172000000|2024-04-03 19:20:00|13.25|11.75|13.28|11.78|13.34|11.84|12.61|11.11|0
1712172300000|2024-04-03 19:25:00|13.27|11.77|13.14|11.64|13.32|11.82|13.09|11.59|0
1712172600000|2024-04-03 19:30:00|13.13|11.63|12.95|11.45|13.27|11.77|12.95|11.45|0
1712172900000|2024-04-03 19:35:00|12.93|11.43|12.72|11.22|12.93|11.43|12.64|11.14|0
1712173200000|2024-04-03 19:40:00|12.73|11.23|12.67|11.17|12.79|11.29|12.63|11.13|0
1712173500000|2024-04-03 19:45:00|12.64|11.14|12.33|10.83|12.97|11.47|12.33|10.83|0
1712173800000|2024-04-03 19:50:00|12.37|10.87|12.48|10.98|12.52|11.02|12.33|10.83|0
1712174100000|2024-04-03 19:55:00|12.53|11.03|12.44|10.94|12.68|11.18|12.39|10.89|0
1712174400000|2024-04-03 20:00:00|12.48|10.98|12.29|10.79|12.48|10.98|12.23|10.73|0
1712174700000|2024-04-03 20:05:00|12.28|10.78|12.33|10.83|12.33|10.83|12.24|10.74|0
1712175000000|2024-04-03 20:10:00|12.31|10.81|12.29|10.79|12.33|10.83|12.25|10.75|0
1712175300000|2024-04-03 20:15:00|12.34|10.74|12.32|10.72|12.34|10.74|12.3|10.7|0
1712175600000|2024-04-03 20:20:00|12.33|10.73|12.32|10.72|12.35|10.75|12.31|10.71|0
1712175900000|2024-04-03 20:25:00|12.31|10.71|12.29|10.69|12.32|10.72|12.29|10.69|0
1712176200000|2024-04-03 20:30:00|12.28|10.68|12.29|10.69|12.29|10.69|12.27|10.67|0
1712176500000|2024-04-03 20:35:00|12.28|10.68|12.27|10.67|12.29|10.69|12.25|10.65|0
1712176800000|2024-04-03 20:40:00|12.26|10.66|12.27|10.67|12.27|10.67|12.24|10.64|0
1712177100000|2024-04-03 20:45:00|12.28|10.68|12.25|10.65|12.28|10.68|12.24|10.64|0
1712177400000|2024-04-03 20:50:00|12.26|10.66|12.28|10.68|12.28|10.68|12.25|10.65|0
1712177700000|2024-04-03 20:55:00|12.27|10.67|12.34|10.74|12.36|10.76|12.26|10.66|0
1712178000000|2024-04-03 21:00:00|12.33|10.73|12.33|10.73|12.34|10.74|12.32|10.72|0
1712178300000|2024-04-03 21:05:00|12.32|10.72|12.32|10.72|12.32|10.72|12.3|10.7|0
1712178600000|2024-04-03 21:10:00|12.31|10.71|12.31|10.71|12.32|10.72|12.31|10.71|0
1712178900000|2024-04-03 21:15:00|12.33|10.73|12.34|10.74|12.35|10.75|12.33|10.73|0
1712179200000|2024-04-03 21:20:00|12.33|10.73|12.32|10.72|12.33|10.73|12.31|10.71|0
1712179500000|2024-04-03 21:25:00|12.33|10.73|12.32|10.72|12.33|10.73|12.31|10.71|0
1712179800000|2024-04-03 21:30:00|12.31|10.71|12.31|10.71|12.32|10.72|12.31|10.71|0
1712180100000|2024-04-03 21:35:00|12.3|10.7|12.31|10.71|12.32|10.72|12.3|10.7|0
1712180400000|2024-04-03 21:40:00|12.3|10.7|12.3|10.7|12.31|10.71|12.29|10.69|0
1712180700000|2024-04-03 21:45:00|12.29|10.69|12.29|10.69|12.3|10.7|12.28|10.68|0
1712181000000|2024-04-03 21:50:00|12.27|10.67|12.28|10.68|12.29|10.69|12.27|10.67|0
1712181300000|2024-04-03 21:55:00|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1712181600000|2024-04-03 22:00:00|12.29|10.69|12.41|10.81|12.41|10.81|12.29|10.69|0
1712181900000|2024-04-03 22:05:00|12.4|10.8|12.37|10.77|12.4|10.8|12.36|10.76|0
1712182500000|2024-04-03 22:15:00|12.38|10.78|12.42|10.82|12.42|10.82|12.38|10.78|0
1712182800000|2024-04-03 22:20:00|12.41|10.81|12.39|10.79|12.41|10.81|12.38|10.78|0
1712183100000|2024-04-03 22:25:00|12.38|10.78|12.37|10.77|12.39|10.79|12.37|10.77|0
1712183400000|2024-04-03 22:30:00|12.38|10.78|12.38|10.78|12.4|10.8|12.37|10.77|0
1712183700000|2024-04-03 22:35:00|12.37|10.77|12.35|10.75|12.38|10.78|12.34|10.74|0
1712184000000|2024-04-03 22:40:00|12.36|10.76|12.37|10.77|12.38|10.78|12.35|10.75|0
1712184300000|2024-04-03 22:45:00|12.38|10.78|12.36|10.76|12.39|10.79|12.36|10.76|0
1712184600000|2024-04-03 22:50:00|12.37|10.77|12.37|10.77|12.39|10.79|12.36|10.76|0
1712184900000|2024-04-03 22:55:00|12.36|10.76|12.35|10.75|12.37|10.77|12.35|10.75|0
1712185200000|2024-04-03 23:00:00|12.33|10.73|12.36|10.76|12.36|10.76|12.33|10.73|0
1712185500000|2024-04-03 23:05:00|12.35|10.75|12.31|10.71|12.36|10.76|12.31|10.71|0
1712185800000|2024-04-03 23:10:00|12.29|10.69|12.25|10.65|12.29|10.69|12.25|10.65|0
1712186100000|2024-04-03 23:15:00|12.24|10.64|12.25|10.65|12.27|10.67|12.24|10.64|0
1712186400000|2024-04-03 23:20:00|12.26|10.66|12.21|10.61|12.26|10.66|12.21|10.61|0
1712186700000|2024-04-03 23:25:00|12.2|10.6|12.09|10.49|12.21|10.61|12.08|10.48|0
1712187000000|2024-04-03 23:30:00|12.06|10.46|11.85|10.25|12.08|10.48|11.56|9.96|0
1712187300000|2024-04-03 23:35:00|11.84|10.24|11.93|10.33|11.95|10.35|11.84|10.24|0
1712187600000|2024-04-03 23:40:00|11.92|10.32|11.88|10.28|11.93|10.33|11.86|10.26|0
1712187900000|2024-04-03 23:45:00|11.89|10.29|11.9|10.3|11.95|10.35|11.88|10.28|0
1712188200000|2024-04-03 23:50:00|11.91|10.31|11.9|10.3|11.92|10.32|11.85|10.25|0
1712188500000|2024-04-03 23:55:00|11.91|10.31|11.84|10.24|11.92|10.32|11.84|10.24|0
1712188800000|2024-04-04 00:00:00|11.85|10.25|11.98|10.38|12.01|10.41|11.84|10.24|0
1712189100000|2024-04-04 00:05:00|11.99|10.39|12|10.4|12.02|10.42|11.96|10.36|0
1712189400000|2024-04-04 00:10:00|11.99|10.39|12|10.4|12|10.4|11.95|10.35|0
1712189700000|2024-04-04 00:15:00|11.93|10.43|11.9|10.4|11.93|10.43|11.87|10.37|0
1712190000000|2024-04-04 00:20:00|11.91|10.41|11.9|10.4|11.92|10.42|11.87|10.37|0
1712190300000|2024-04-04 00:25:00|11.91|10.41|11.88|10.38|11.91|10.41|11.86|10.36|0
1712190600000|2024-04-04 00:30:00|11.86|10.36|11.95|10.45|11.96|10.46|11.86|10.36|0
1712190900000|2024-04-04 00:35:00|11.96|10.46|11.87|10.37|11.96|10.46|11.85|10.35|0
1712191200000|2024-04-04 00:40:00|11.88|10.38|13.02|11.52|13.03|11.53|11.87|10.37|0
1712191500000|2024-04-04 00:45:00|13.04|11.54|12.99|11.49|13.06|11.56|12.99|11.49|0
1712191800000|2024-04-04 00:50:00|12.98|11.48|13.03|11.53|13.04|11.54|12.98|11.48|0
1712192100000|2024-04-04 00:55:00|12.86|11.36|12.64|11.14|12.86|11.36|12.6|11.1|0
1712192400000|2024-04-04 01:00:00|12.63|11.13|12.65|11.15|12.67|11.17|12.6|11.1|0
1712192700000|2024-04-04 01:05:00|12.66|11.16|12.68|11.18|12.68|11.18|12.64|11.14|0
1712193000000|2024-04-04 01:10:00|12.69|11.19|12.65|11.15|12.69|11.19|12.64|11.14|0
1712193300000|2024-04-04 01:15:00|12.66|11.16|12.62|11.12|12.66|11.16|12.62|11.12|0
1712193600000|2024-04-04 01:20:00|12.64|11.14|12.58|11.08|12.64|11.14|12.58|11.08|0
1712193900000|2024-04-04 01:25:00|12.59|11.09|12.62|11.12|12.62|11.12|12.58|11.08|0
1712194200000|2024-04-04 01:30:00|12.61|11.11|12.61|11.11|12.62|11.12|12.58|11.08|0
1712194500000|2024-04-04 01:35:00|12.59|11.09|12.61|11.11|12.61|11.11|12.59|11.09|0
1712194800000|2024-04-04 01:40:00|12.59|11.09|12.64|11.14|12.66|11.16|12.59|11.09|0
1712195100000|2024-04-04 01:45:00|12.63|11.13|12.62|11.12|12.63|11.13|12.57|11.07|0
1712195400000|2024-04-04 01:50:00|12.6|11.1|12.59|11.09|12.62|11.12|12.59|11.09|0
1712195700000|2024-04-04 01:55:00|12.6|11.1|12.59|11.09|12.6|11.1|12.58|11.08|0
1712196000000|2024-04-04 02:00:00|12.58|11.08|12.46|10.96|12.61|11.11|12.46|10.96|0
1712196300000|2024-04-04 02:05:00|12.47|10.97|12.48|10.98|12.51|11.01|12.47|10.97|0
1712196600000|2024-04-04 02:10:00|12.47|10.97|12.46|10.96|12.47|10.97|12.43|10.93|0
1712196900000|2024-04-04 02:15:00|12.44|10.94|12.52|11.02|12.53|11.03|12.44|10.94|0
1712197200000|2024-04-04 02:20:00|12.53|11.03|12.5|11|12.53|11.03|12.49|10.99|0
1712197500000|2024-04-04 02:25:00|12.51|11.01|12.45|10.95|12.52|11.02|12.45|10.95|0
1712197800000|2024-04-04 02:30:00|12.44|10.94|12.43|10.93|12.44|10.94|12.41|10.91|0
1712198100000|2024-04-04 02:35:00|12.42|10.92|12.41|10.91|12.43|10.93|12.4|10.9|0
1712198400000|2024-04-04 02:40:00|12.42|10.92|12.4|10.9|12.42|10.92|12.4|10.9|0
1712198700000|2024-04-04 02:45:00|12.39|10.89|12.37|10.87|12.41|10.91|12.37|10.87|0
1712199000000|2024-04-04 02:50:00|12.38|10.88|12.4|10.9|12.4|10.9|12.38|10.88|0
1712199300000|2024-04-04 02:55:00|12.41|10.91|12.41|10.91|12.42|10.92|12.4|10.9|0
1712199600000|2024-04-04 03:00:00|12.39|10.89|12.38|10.88|12.42|10.92|12.38|10.88|0
1712199900000|2024-04-04 03:05:00|12.39|10.89|12.38|10.88|12.39|10.89|12.37|10.87|0
1712200200000|2024-04-04 03:10:00|12.39|10.89|12.33|10.83|12.39|10.89|12.32|10.82|0
1712200500000|2024-04-04 03:15:00|12.34|10.84|12.33|10.83|12.34|10.84|12.31|10.81|0
1712200800000|2024-04-04 03:20:00|12.31|10.81|12.34|10.84|12.34|10.84|12.31|10.81|0
1712201100000|2024-04-04 03:25:00|12.33|10.83|12.32|10.82|12.35|10.85|12.31|10.81|0
1712201400000|2024-04-04 03:30:00|12.34|10.84|12.36|10.86|12.37|10.87|12.34|10.84|0
1712201700000|2024-04-04 03:35:00|12.35|10.85|12.38|10.88|12.38|10.88|12.35|10.85|0
1712202000000|2024-04-04 03:40:00|12.37|10.87|12.32|10.82|12.37|10.87|12.31|10.81|0
1712202300000|2024-04-04 03:45:00|12.33|10.83|12.33|10.83|12.34|10.84|12.32|10.82|0
1712202600000|2024-04-04 03:50:00|12.34|10.84|12.3|10.8|12.34|10.84|12.29|10.79|0
1712202900000|2024-04-04 03:55:00|12.29|10.79|12.28|10.78|12.31|10.81|12.28|10.78|0
1712203200000|2024-04-04 04:00:00|12.27|10.77|12.25|10.75|12.3|10.8|12.24|10.74|0
1712203500000|2024-04-04 04:05:00|12.27|10.77|12.23|10.73|12.27|10.77|12.23|10.73|0
1712203800000|2024-04-04 04:10:00|12.24|10.74|12.25|10.75|12.28|10.78|12.24|10.74|0
1712204100000|2024-04-04 04:15:00|12.26|10.76|12.25|10.75|12.26|10.76|12.24|10.74|0
1712204400000|2024-04-04 04:20:00|12.24|10.74|12.25|10.75|12.25|10.75|12.24|10.74|0
1712204700000|2024-04-04 04:25:00|12.26|10.76|12.23|10.73|12.26|10.76|12.22|10.72|0
1712205000000|2024-04-04 04:30:00|12.22|10.72|12.2|10.7|12.23|10.73|12.2|10.7|0
1712205300000|2024-04-04 04:35:00|12.19|10.69|12.18|10.68|12.2|10.7|12.18|10.68|0
1712205600000|2024-04-04 04:40:00|12.17|10.67|12.18|10.68|12.18|10.68|12.16|10.66|0
1712205900000|2024-04-04 04:45:00|12.19|10.69|12.19|10.69|12.19|10.69|12.17|10.67|0
1712206200000|2024-04-04 04:50:00|12.2|10.7|12.23|10.73|12.23|10.73|12.2|10.7|0
1712206500000|2024-04-04 04:55:00|12.22|10.72|12.24|10.74|12.24|10.74|12.22|10.72|0
1712206800000|2024-04-04 05:00:00|12.23|10.73|12.26|10.76|12.28|10.78|12.23|10.73|0
1712207100000|2024-04-04 05:05:00|12.28|10.78|12.29|10.79|12.31|10.81|12.26|10.76|0
1712207400000|2024-04-04 05:10:00|12.3|10.8|12.27|10.77|12.3|10.8|12.27|10.77|0
1712207700000|2024-04-04 05:15:00|12.3|10.8|12.31|10.81|12.31|10.81|12.29|10.79|0
1712208000000|2024-04-04 05:20:00|12.32|10.82|12.37|10.87|12.37|10.87|12.32|10.82|0
1712208300000|2024-04-04 05:25:00|12.36|10.86|12.4|10.9|12.41|10.91|12.35|10.85|0
1712208600000|2024-04-04 05:30:00|12.41|10.91|12.38|10.88|12.41|10.91|12.38|10.88|0
1712208900000|2024-04-04 05:35:00|12.37|10.87|12.36|10.86|12.37|10.87|12.34|10.84|0
1712209200000|2024-04-04 05:40:00|12.37|10.87|12.37|10.87|12.38|10.88|12.35|10.85|0
1712209500000|2024-04-04 05:45:00|12.38|10.88|12.39|10.89|12.39|10.89|12.37|10.87|0
1712209800000|2024-04-04 05:50:00|12.38|10.88|12.36|10.86|12.39|10.89|12.36|10.86|0
1712210100000|2024-04-04 05:55:00|12.38|10.88|12.41|10.91|12.41|10.91|12.38|10.88|0
1712210400000|2024-04-04 06:00:00|12.43|10.93|12.46|10.96|12.53|11.03|12.43|10.93|0
1712210700000|2024-04-04 06:05:00|12.47|10.97|12.47|10.97|12.49|10.99|12.45|10.95|0
1712211000000|2024-04-04 06:10:00|12.46|10.96|12.45|10.95|12.46|10.96|12.4|10.9|0
1712211300000|2024-04-04 06:15:00|12.46|10.96|12.43|10.93|12.47|10.97|12.42|10.92|0
1712211600000|2024-04-04 06:20:00|12.44|10.94|12.51|11.01|12.51|11.01|12.42|10.92|0
1712211900000|2024-04-04 06:25:00|12.52|11.02|12.49|10.99|12.52|11.02|12.44|10.94|0
1712212200000|2024-04-04 06:30:00|12.46|10.96|12.46|10.96|12.73|11.23|12.41|10.91|0
1712212500000|2024-04-04 06:35:00|12.47|10.97|12.51|11.01|12.54|11.04|12.46|10.96|0
1712212800000|2024-04-04 06:40:00|12.52|11.02|12.47|10.97|12.52|11.02|12.47|10.97|0
1712213100000|2024-04-04 06:45:00|12.49|10.99|12.48|10.98|12.49|10.99|12.43|10.93|0
1712213400000|2024-04-04 06:50:00|12.5|11|12.51|11.01|12.51|11.01|12.47|10.97|0
1712213700000|2024-04-04 06:55:00|12.5|11|12.48|10.98|12.5|11|12.46|10.96|0
1712214000000|2024-04-04 07:00:00|12.49|10.99|12.37|10.87|12.53|11.03|12.37|10.87|0
1712214300000|2024-04-04 07:05:00|12.38|10.88|12.54|11.04|12.56|11.06|12.36|10.86|0
1712214600000|2024-04-04 07:10:00|12.53|11.03|12.36|10.86|12.53|11.03|12.35|10.85|0
1712214900000|2024-04-04 07:15:00|12.39|10.89|12.34|10.84|12.44|10.94|12.33|10.83|0
1712215200000|2024-04-04 07:20:00|12.33|10.83|12.36|10.86|12.37|10.87|12.29|10.79|0
1712215500000|2024-04-04 07:25:00|12.37|10.87|12.29|10.79|12.37|10.87|12.25|10.75|0
1712215800000|2024-04-04 07:30:00|12.28|10.78|12.27|10.77|12.33|10.83|12.25|10.75|0
1712216100000|2024-04-04 07:35:00|12.28|10.78|12.25|10.75|12.31|10.81|12.21|10.71|0
1712216400000|2024-04-04 07:40:00|12.23|10.73|12.27|10.77|12.31|10.81|12.22|10.72|0
1712216700000|2024-04-04 07:45:00|12.29|10.79|12.27|10.77|12.32|10.82|12.27|10.77|0
1712217000000|2024-04-04 07:50:00|12.28|10.78|12.3|10.8|12.31|10.81|12.25|10.75|0
1712217300000|2024-04-04 07:55:00|12.29|10.79|12.25|10.75|12.32|10.82|12.23|10.73|0
1712217600000|2024-04-04 08:00:00|12.23|10.73|12.23|10.73|12.28|10.78|12.2|10.7|0
1712217900000|2024-04-04 08:05:00|12.21|10.71|12.15|10.65|12.21|10.71|12.13|10.63|0
1712218200000|2024-04-04 08:10:00|12.13|10.63|12.17|10.67|12.19|10.69|12.12|10.62|0
1712218500000|2024-04-04 08:15:00|12.19|10.69|12.14|10.64|12.24|10.74|12.14|10.64|0
1712218800000|2024-04-04 08:20:00|12.15|10.65|12.17|10.67|12.23|10.73|12.14|10.64|0
1712219100000|2024-04-04 08:25:00|12.16|10.66|12.16|10.66|12.2|10.7|12.12|10.62|0
1712219400000|2024-04-04 08:30:00|12.15|10.65|12.13|10.63|12.16|10.66|12.06|10.56|0
1712219700000|2024-04-04 08:35:00|12.12|10.62|12.21|10.71|12.21|10.71|12.07|10.57|0
1712220000000|2024-04-04 08:40:00|12.22|10.72|12.23|10.73|12.23|10.73|12.19|10.69|0
1712220300000|2024-04-04 08:45:00|12.24|10.74|12.23|10.73|12.25|10.75|12.2|10.7|0
1712220600000|2024-04-04 08:50:00|12.22|10.72|12.16|10.66|12.25|10.75|12.14|10.64|0
1712220900000|2024-04-04 08:55:00|12.18|10.68|12.23|10.73|12.25|10.75|12.18|10.68|0
1712221200000|2024-04-04 09:00:00|12.21|10.71|12.24|10.74|12.24|10.74|12.19|10.69|0
1712221500000|2024-04-04 09:05:00|12.25|10.75|12.25|10.75|12.28|10.78|12.22|10.72|0
1712221800000|2024-04-04 09:10:00|12.24|10.74|12.18|10.68|12.27|10.77|12.18|10.68|0
1712222100000|2024-04-04 09:15:00|12.2|10.7|12.17|10.67|12.2|10.7|12.13|10.63|0
1712222400000|2024-04-04 09:20:00|12.16|10.66|12.11|10.61|12.17|10.67|12.11|10.61|0
1712222700000|2024-04-04 09:25:00|12.1|10.6|12.11|10.61|12.13|10.63|12.08|10.58|0
1712223000000|2024-04-04 09:30:00|12.12|10.62|12.11|10.61|12.14|10.64|12.09|10.59|0
1712223300000|2024-04-04 09:35:00|12.12|10.62|12.15|10.65|12.15|10.65|12.12|10.62|0
1712223600000|2024-04-04 09:40:00|12.14|10.64|12.09|10.59|12.17|10.67|12.09|10.59|0
1712223900000|2024-04-04 09:45:00|12.08|10.58|12.15|10.65|12.15|10.65|12.08|10.58|0
1712224200000|2024-04-04 09:50:00|12.16|10.66|12.1|10.6|12.18|10.68|12.1|10.6|0
1712224500000|2024-04-04 09:55:00|12.11|10.61|12.15|10.65|12.15|10.65|12.1|10.6|0
1712224800000|2024-04-04 10:00:00|12.14|10.64|12.23|10.73|12.23|10.73|12.12|10.62|0
1712225100000|2024-04-04 10:05:00|12.25|10.75|12.17|10.67|12.25|10.75|12.17|10.67|0
1712225400000|2024-04-04 10:10:00|12.16|10.66|12.1|10.6|12.18|10.68|12.08|10.58|0
1712225700000|2024-04-04 10:15:00|12.08|10.58|12.14|10.64|12.14|10.64|12.08|10.58|0
1712226000000|2024-04-04 10:20:00|12.13|10.63|12.11|10.61|12.17|10.67|12.08|10.58|0
1712226300000|2024-04-04 10:25:00|12.12|10.62|12.13|10.63|12.13|10.63|12.09|10.59|0
1712226600000|2024-04-04 10:30:00|12.14|10.64|12.22|10.72|12.34|10.84|12.13|10.63|0
1712226900000|2024-04-04 10:35:00|12.21|10.71|12.27|10.77|12.29|10.79|12.21|10.71|0
1712227200000|2024-04-04 10:40:00|12.26|10.76|12.21|10.71|12.27|10.77|12.21|10.71|0
1712227500000|2024-04-04 10:45:00|12.22|10.72|12.17|10.67|12.22|10.72|12.17|10.67|0
1712227800000|2024-04-04 10:50:00|12.16|10.66|12.12|10.62|12.18|10.68|12.12|10.62|0
1712228100000|2024-04-04 10:55:00|12.11|10.61|12.02|10.52|12.11|10.61|12.02|10.52|0
1712228400000|2024-04-04 11:00:00|12.01|10.51|12.05|10.55|12.08|10.58|12.01|10.51|0
1712228700000|2024-04-04 11:05:00|12.04|10.54|12.04|10.54|12.09|10.59|12.03|10.53|0
1712229000000|2024-04-04 11:10:00|12.03|10.53|12.05|10.55|12.08|10.58|12.03|10.53|0
1712229300000|2024-04-04 11:15:00|12.06|10.56|12.08|10.58|12.1|10.6|12.05|10.55|0
1712229600000|2024-04-04 11:20:00|12.09|10.59|12.11|10.61|12.12|10.62|12.05|10.55|0
1712229900000|2024-04-04 11:25:00|12.1|10.6|12.1|10.6|12.12|10.62|12.1|10.6|0
1712230200000|2024-04-04 11:30:00|12.11|10.61|12.13|10.63|12.15|10.65|12.08|10.58|0
1712230500000|2024-04-04 11:35:00|12.12|10.62|12.12|10.62|12.14|10.64|12.1|10.6|0
1712230800000|2024-04-04 11:40:00|12.11|10.61|12.18|10.68|12.18|10.68|12.07|10.57|0
1712231100000|2024-04-04 11:45:00|12.17|10.67|12.17|10.67|12.19|10.69|12.11|10.61|0
1712231400000|2024-04-04 11:50:00|12.15|10.65|12.12|10.62|12.19|10.69|12.09|10.59|0
1712231700000|2024-04-04 11:55:00|12.13|10.63|12.12|10.62|12.14|10.64|12.1|10.6|0
1712232000000|2024-04-04 12:00:00|12.13|10.63|12.15|10.65|12.23|10.73|12.13|10.63|0
1712232300000|2024-04-04 12:05:00|12.14|10.64|12.15|10.65|12.18|10.68|12.09|10.59|0
1712232600000|2024-04-04 12:10:00|12.14|10.64|12.11|10.61|12.21|10.71|12.11|10.61|0
1712232900000|2024-04-04 12:15:00|12.12|10.62|12.2|10.7|12.2|10.7|12.1|10.6|0
1712233200000|2024-04-04 12:20:00|12.19|10.69|12.17|10.67|12.21|10.71|12.15|10.65|0
1712233500000|2024-04-04 12:25:00|12.18|10.68|12.13|10.63|12.2|10.7|12.07|10.57|0
1712233800000|2024-04-04 12:30:00|12.05|10.55|11.89|10.39|12.15|10.65|11.86|10.36|0
1712234100000|2024-04-04 12:35:00|11.87|10.37|11.73|10.23|11.89|10.39|11.73|10.23|0
1712234400000|2024-04-04 12:40:00|11.72|10.22|11.7|10.2|11.78|10.28|11.68|10.18|0
1712234700000|2024-04-04 12:45:00|11.68|10.18|11.43|9.93|11.7|10.2|11.41|9.91|0
1712235000000|2024-04-04 12:50:00|11.42|9.92|11.37|9.87|11.45|9.95|11.35|9.85|0
1712235300000|2024-04-04 12:55:00|11.36|9.86|11.31|9.81|11.36|9.86|11.25|9.75|0
1712235600000|2024-04-04 13:00:00|11.29|9.79|11.65|10.15|11.68|10.18|11.28|9.78|0
1712235900000|2024-04-04 13:05:00|11.63|10.13|11.59|10.09|11.65|10.15|11.57|10.07|0
1712236200000|2024-04-04 13:10:00|11.58|10.08|11.48|9.98|11.58|10.08|11.41|9.91|0
1712236500000|2024-04-04 13:15:00|11.47|9.97|11.47|9.97|11.55|10.05|11.45|9.95|0
1712236800000|2024-04-04 13:20:00|11.48|9.98|11.45|9.95|11.51|10.01|11.45|9.95|0
1712237100000|2024-04-04 13:25:00|11.49|9.99|11.36|9.86|11.52|10.02|11.35|9.85|0
1712237400000|2024-04-04 13:30:00|11.37|9.87|11.49|9.99|12.32|10.82|11.35|9.85|0
1712237700000|2024-04-04 13:35:00|11.48|9.98|11.73|10.23|11.77|10.27|11.44|9.94|0
1712238000000|2024-04-04 13:40:00|11.72|10.22|11.68|10.18|11.75|10.25|11.58|10.08|0
1712238300000|2024-04-04 13:45:00|11.64|10.14|11.67|10.17|11.74|10.24|11.63|10.13|0
1712238600000|2024-04-04 13:50:00|11.66|10.16|11.84|10.34|11.88|10.38|11.65|10.15|0
1712238900000|2024-04-04 13:55:00|11.85|10.35|11.84|10.34|11.95|10.45|11.83|10.33|0
1712239200000|2024-04-04 14:00:00|11.85|10.35|11.65|10.15|11.85|10.35|11.61|10.11|0
1712239500000|2024-04-04 14:05:00|11.64|10.14|11.62|10.12|11.71|10.21|11.6|10.1|0
1712239800000|2024-04-04 14:10:00|11.63|10.13|11.63|10.13|11.69|10.19|11.57|10.07|0
1712240100000|2024-04-04 14:15:00|11.62|10.12|11.68|10.18|11.71|10.21|11.58|10.08|0
1712240400000|2024-04-04 14:20:00|11.69|10.19|11.77|10.27|11.83|10.33|11.64|10.14|0
1712240700000|2024-04-04 14:25:00|11.76|10.26|11.48|9.98|11.79|10.29|11.43|9.93|0
1712241000000|2024-04-04 14:30:00|11.45|9.95|11.58|10.08|11.61|10.11|11.45|9.95|0
1712241300000|2024-04-04 14:35:00|11.59|10.09|11.53|10.03|11.62|10.12|11.51|10.01|0
1712241600000|2024-04-04 14:40:00|11.55|10.05|11.47|9.97|11.56|10.06|11.45|9.95|0
1712241900000|2024-04-04 14:45:00|11.46|9.96|11.48|9.98|11.51|10.01|11.45|9.95|0
1712242200000|2024-04-04 14:50:00|11.49|9.99|11.57|10.07|11.58|10.08|11.49|9.99|0
1712242500000|2024-04-04 14:55:00|11.55|10.05|11.55|10.05|11.58|10.08|11.49|9.99|0
1712242800000|2024-04-04 15:00:00|11.54|10.04|11.56|10.06|11.56|10.06|11.49|9.99|0
1712243100000|2024-04-04 15:05:00|11.55|10.05|11.61|10.11|11.63|10.13|11.53|10.03|0
1712243400000|2024-04-04 15:10:00|11.6|10.1|11.68|10.18|11.7|10.2|11.56|10.06|0
1712243700000|2024-04-04 15:15:00|11.67|10.17|11.69|10.19|11.7|10.2|11.64|10.14|0
1712244000000|2024-04-04 15:20:00|11.68|10.18|11.59|10.09|11.69|10.19|11.58|10.08|0
1712244300000|2024-04-04 15:25:00|11.61|10.11|11.53|10.03|11.65|10.15|11.53|10.03|0
1712244600000|2024-04-04 15:30:00|11.52|10.02|11.52|10.02|11.56|10.06|11.49|9.99|0
1712244900000|2024-04-04 15:35:00|11.51|10.01|11.46|9.96|11.52|10.02|11.46|9.96|0
1712245200000|2024-04-04 15:40:00|11.47|9.97|11.39|9.89|11.47|9.97|11.37|9.87|0
1712245500000|2024-04-04 15:45:00|11.37|9.87|11.4|9.9|11.44|9.94|11.35|9.85|0
1712245800000|2024-04-04 15:50:00|11.39|9.89|11.31|9.81|11.4|9.9|11.27|9.77|0
1712246100000|2024-04-04 15:55:00|11.29|9.79|11.28|9.78|11.33|9.83|11.27|9.77|0
1712246400000|2024-04-04 16:00:00|11.29|9.79|11.2|9.7|11.32|9.82|11.2|9.7|0
1712246700000|2024-04-04 16:05:00|11.19|9.69|11.04|9.54|11.2|9.7|11|9.5|0
1712247000000|2024-04-04 16:10:00|11.03|9.53|11.13|9.63|11.15|9.65|10.99|9.49|0
1712247300000|2024-04-04 16:15:00|11.12|9.62|11.16|9.66|11.16|9.66|11.09|9.59|0
1712247600000|2024-04-04 16:20:00|11.15|9.65|11.16|9.66|11.2|9.7|11.12|9.62|0
1712247900000|2024-04-04 16:25:00|11.15|9.65|11.15|9.65|11.18|9.68|11.14|9.64|0
1712248200000|2024-04-04 16:30:00|11.16|9.66|11.17|9.67|11.19|9.69|11.14|9.64|0
1712248500000|2024-04-04 16:35:00|11.18|9.68|11.14|9.64|11.18|9.68|11.14|9.64|0
1712248800000|2024-04-04 16:40:00|11.15|9.65|11.16|9.66|11.19|9.69|11.12|9.62|0
1712249100000|2024-04-04 16:45:00|11.17|9.67|11.16|9.66|11.17|9.67|11.12|9.62|0
1712249400000|2024-04-04 16:50:00|11.15|9.65|11.1|9.6|11.16|9.66|11.1|9.6|0
1712249700000|2024-04-04 16:55:00|11.11|9.61|11.18|9.68|11.25|9.75|11.1|9.6|0
1712250000000|2024-04-04 17:00:00|11.19|9.69|11.27|9.77|11.28|9.78|11.18|9.68|0
1712250300000|2024-04-04 17:05:00|11.26|9.76|11.19|9.69|11.27|9.77|11.19|9.69|0
1712250600000|2024-04-04 17:10:00|11.17|9.67|11.21|9.71|11.23|9.73|11.17|9.67|0
1712250900000|2024-04-04 17:15:00|11.22|9.72|11.24|9.74|11.26|9.76|11.21|9.71|0
1712251200000|2024-04-04 17:20:00|11.23|9.73|11.27|9.77|11.29|9.79|11.23|9.73|0
1712251500000|2024-04-04 17:25:00|11.26|9.76|11.3|9.8|11.3|9.8|11.24|9.74|0
1712251800000|2024-04-04 17:30:00|11.31|9.81|11.36|9.86|11.39|9.89|11.3|9.8|0
1712252100000|2024-04-04 17:35:00|11.38|9.88|11.39|9.89|11.39|9.89|11.34|9.84|0
1712252400000|2024-04-04 17:40:00|11.4|9.9|11.55|10.05|11.61|10.11|11.4|9.9|0
1712252700000|2024-04-04 17:45:00|11.56|10.06|11.64|10.14|11.73|10.23|11.54|10.04|0
1712253000000|2024-04-04 17:50:00|11.66|10.16|11.7|10.2|11.71|10.21|11.61|10.11|0
1712253300000|2024-04-04 17:55:00|11.71|10.21|11.93|10.43|11.98|10.48|11.68|10.18|0
1712253600000|2024-04-04 18:00:00|11.95|10.45|11.87|10.37|12.1|10.6|11.74|10.24|0
1712253900000|2024-04-04 18:05:00|11.89|10.39|12.35|10.85|12.38|10.88|11.89|10.39|0
1712254200000|2024-04-04 18:10:00|12.38|10.88|12.79|11.29|12.79|11.29|12.38|10.88|0
1712254500000|2024-04-04 18:15:00|12.85|11.35|13.71|12.21|14.1|12.6|12.77|11.27|0
1712254800000|2024-04-04 18:20:00|13.74|12.24|13.44|11.94|13.87|12.37|13.41|11.91|0
1712255100000|2024-04-04 18:25:00|13.46|11.96|13.93|12.43|14.01|12.51|13.03|11.53|0
1712255400000|2024-04-04 18:30:00|14.01|12.51|15.88|13.67|15.93|13.71|12.79|11.29|0
1712255700000|2024-04-04 18:35:00|15.82|13.61|15.13|13.02|15.87|13.65|14.93|12.84|0
1712256000000|2024-04-04 18:40:00|15.23|13.1|16.42|14.13|16.45|14.16|15.23|13.1|0
1712256300000|2024-04-04 18:45:00|16.37|14.08|16.18|13.92|16.42|14.13|15.78|13.58|0
1712256600000|2024-04-04 18:50:00|16.2|13.94|16.61|14.29|16.66|14.34|16.18|13.92|0
1712256900000|2024-04-04 18:55:00|16.63|14.31|17.09|14.71|17.34|14.92|16.61|14.29|0
1712257200000|2024-04-04 19:00:00|17.29|14.88|17.44|15|17.75|15.28|16.72|14.39|0
1712257500000|2024-04-04 19:05:00|17.35|14.93|15.85|13.64|17.35|14.93|15.79|13.59|0
1712257800000|2024-04-04 19:10:00|15.95|13.73|16.81|14.47|17.07|14.69|15.95|13.73|0
1712258100000|2024-04-04 19:15:00|16.8|14.46|17.94|15.44|17.99|15.48|16.8|14.46|0
1712258400000|2024-04-04 19:20:00|17.97|15.46|19.26|15.52|19.28|16.02|17.66|15.17|0
1712258700000|2024-04-04 19:25:00|19.12|15.38|18.95|15.65|19.44|15.7|18.54|14.8|0
1712259000000|2024-04-04 19:30:00|18.91|15.61|18.77|15.47|19.05|15.75|18.63|15.33|0
1712259300000|2024-04-04 19:35:00|18.79|15.49|19.3|16|19.32|16.02|18.79|15.49|0
1712259600000|2024-04-04 19:40:00|19.26|15.96|19.24|15.94|19.67|16.37|19.16|15.86|0
1712259900000|2024-04-04 19:45:00|19.21|15.91|19.04|15.74|19.52|16.22|18.2|14.9|0
1712260200000|2024-04-04 19:50:00|18.83|15.53|18.32|15.02|19.34|16.04|18.29|14.99|0
1712260500000|2024-04-04 19:55:00|18.39|15.09|19.14|15.84|19.14|15.84|18.37|15.07|0
1712260800000|2024-04-04 20:00:00|19.02|15.72|18.7|15.4|19.02|15.72|18.6|15.3|0
1712261100000|2024-04-04 20:05:00|18.68|15.38|18.77|15.47|18.84|15.54|18.61|15.31|0
1712261400000|2024-04-04 20:10:00|18.73|15.43|18.75|15.45|18.86|15.56|18.63|15.33|0
1712261700000|2024-04-04 20:15:00|18.9|15.3|19.23|15.63|19.34|15.74|18.9|15.3|0
1712262000000|2024-04-04 20:20:00|19.25|15.65|19|16|19.27|16.02|18.84|15.47|0
1712262300000|2024-04-04 20:25:00|19.01|16.01|19.16|16.16|19.24|16.24|19|16|0
1712262600000|2024-04-04 20:30:00|19.18|16.18|19.07|16.07|19.22|16.22|19.05|16.05|0
1712262900000|2024-04-04 20:35:00|19.08|16.08|18.93|15.93|19.09|16.09|18.91|15.91|0
1712263200000|2024-04-04 20:40:00|18.92|15.92|18.93|15.93|18.98|15.98|18.89|15.89|0
1712263500000|2024-04-04 20:45:00|18.94|15.94|18.87|15.87|18.96|15.96|18.87|15.87|0
1712263800000|2024-04-04 20:50:00|18.85|15.85|18.94|15.94|18.97|15.97|18.85|15.85|0
1712264100000|2024-04-04 20:55:00|18.92|15.92|19.07|15.71|19.19|15.98|18.91|15.7|0
1712264400000|2024-04-04 21:00:00|19.06|15.7|19.17|15.57|19.19|15.71|19.06|15.57|0
1712264700000|2024-04-04 21:05:00|19.16|15.56|19.14|15.54|19.18|15.58|19.14|15.54|0
1712265000000|2024-04-04 21:10:00|19.13|15.53|19.08|15.48|19.13|15.53|19.06|15.46|0
1712265300000|2024-04-04 21:15:00|19.09|15.49|19.08|15.48|19.1|15.5|19.08|15.48|0
1712265600000|2024-04-04 21:20:00|19.07|15.47|19.09|15.49|19.09|15.49|19.05|15.45|0
1712265900000|2024-04-04 21:25:00|19.08|15.48|19.09|15.49|19.1|15.5|19.08|15.48|0
1712266200000|2024-04-04 21:30:00|19.1|15.5|19.06|15.46|19.11|15.51|19.02|15.42|0
1712266500000|2024-04-04 21:35:00|19.03|15.43|19.06|15.46|19.07|15.47|19.01|15.41|0
1712266800000|2024-04-04 21:40:00|19.04|15.44|19.04|15.44|19.08|15.48|19.03|15.43|0
1712267100000|2024-04-04 21:45:00|19.05|15.45|19.05|15.45|19.05|15.45|19.05|15.45|0
1712267400000|2024-04-04 21:50:00|19.04|15.44|19.06|15.46|19.08|15.48|19.04|15.44|0
1712267700000|2024-04-04 21:55:00|19.05|15.45|19.04|15.44|19.08|15.48|19.03|15.43|0
1712268000000|2024-04-04 22:00:00|18.89|15.29|18.74|15.14|18.89|15.29|18.6|15|0
1712268300000|2024-04-04 22:05:00|18.78|15.18|18.57|14.97|18.79|15.19|18.57|14.97|0
1712268600000|2024-04-04 22:10:00|18.52|14.92|18.51|14.91|18.53|14.93|18.45|14.85|0
1712268900000|2024-04-04 22:15:00|18.52|14.92|18.58|14.98|18.6|15|18.48|14.88|0
1712269200000|2024-04-04 22:20:00|18.56|14.96|18.95|15.35|19.09|15.49|18.56|14.96|0
1712269500000|2024-04-04 22:25:00|18.93|15.33|18.86|15.26|19.09|15.49|18.82|15.22|0
1712269800000|2024-04-04 22:30:00|18.8|15.2|18.63|15.03|18.82|15.22|18.56|14.96|0
1712270100000|2024-04-04 22:35:00|18.65|15.05|18.75|15.15|18.84|15.24|18.63|15.03|0
1712270400000|2024-04-04 22:40:00|18.74|15.14|18.59|14.99|18.77|15.17|18.57|14.97|0
1712270700000|2024-04-04 22:45:00|18.61|15.01|18.76|15.16|18.8|15.2|18.59|14.99|0
1712271000000|2024-04-04 22:50:00|18.77|15.17|18.87|15.27|18.94|15.34|18.75|15.15|0
1712271300000|2024-04-04 22:55:00|18.86|15.26|18.86|15.26|18.88|15.28|18.77|15.17|0
1712271600000|2024-04-04 23:00:00|18.85|15.25|18.67|15.07|18.97|15.37|18.67|15.07|0
1712271900000|2024-04-04 23:05:00|18.7|15.1|18.79|15.19|18.81|15.21|18.67|15.07|0
1712272200000|2024-04-04 23:10:00|18.81|15.21|17.99|15.95|18.83|15.95|17.95|15.16|0
1712272500000|2024-04-04 23:15:00|18|15.96|18.08|16.03|18.17|16.11|17.99|15.95|0
1712272800000|2024-04-04 23:20:00|18.07|16.02|18.02|15.98|18.12|16.07|18.02|15.98|0
1712273100000|2024-04-04 23:25:00|18.01|15.97|17.98|15.94|18.12|16.07|17.97|15.93|0
1712273400000|2024-04-04 23:30:00|17.99|15.95|17.89|15.87|17.99|15.95|17.8|15.79|0
1712273700000|2024-04-04 23:35:00|17.91|15.88|17.89|15.86|17.95|15.91|17.85|15.83|0
1712274000000|2024-04-04 23:40:00|17.91|15.88|18.05|16.01|18.09|16.04|17.91|15.88|0
1712274300000|2024-04-04 23:45:00|18.04|15.99|18.02|15.98|18.08|16.04|18|15.96|0
1712274600000|2024-04-04 23:50:00|18.03|15.99|18.07|16.02|18.07|16.02|17.97|15.94|0
1712274900000|2024-04-04 23:55:00|18.06|16.03|18.11|16.06|18.13|16.08|18.06|16.03|0
1712275200000|2024-04-05 00:00:00|18.16|16.11|18.07|16.02|18.22|16.15|18.03|15.99|0
1712275500000|2024-04-05 00:05:00|18.09|16.04|17.97|15.94|18.23|16.17|17.97|15.94|0
1712275800000|2024-04-05 00:10:00|17.96|15.93|17.86|15.84|17.96|15.93|17.81|15.79|0
1712276100000|2024-04-05 00:15:00|17.84|15.82|17.99|15.95|18.04|16|17.84|15.82|0
1712276400000|2024-04-05 00:20:00|18.01|15.97|18.27|16.2|18.73|16.61|17.99|15.95|0
1712276700000|2024-04-05 00:25:00|18.29|16.22|18.33|16.26|18.35|16.27|18.17|16.12|0
1712277000000|2024-04-05 00:30:00|18.37|16.29|18.51|16.42|18.51|16.42|18.31|16.24|0
1712277300000|2024-04-05 00:35:00|18.52|16.43|18.83|16.7|19.13|16.96|18.51|16.42|0
1712277600000|2024-04-05 00:40:00|18.82|16.69|19.95|17.75|19.97|17.77|18.81|16.68|0
1712277900000|2024-04-05 00:45:00|19.97|17.77|19.91|17.71|20.01|17.81|19.91|17.71|0
1712278200000|2024-04-05 00:50:00|19.93|17.73|19.61|17.41|19.93|17.73|19.59|17.39|0
1712278500000|2024-04-05 00:55:00|19.6|17.4|19.59|17.39|19.67|17.47|19.57|17.37|0
1712278800000|2024-04-05 01:00:00|19.6|17.4|19.55|17.35|19.68|17.48|19.55|17.35|0
1712279100000|2024-04-05 01:05:00|19.57|17.37|19.55|17.35|19.61|17.41|19.53|17.33|0
1712279400000|2024-04-05 01:10:00|19.57|17.37|19.49|17.29|19.59|17.39|19.49|17.29|0
1712279700000|2024-04-05 01:15:00|19.51|17.31|19.55|17.35|19.56|17.36|19.49|17.29|0
1712280000000|2024-04-05 01:20:00|19.57|17.37|19.72|17.52|19.72|17.52|19.55|17.35|0
1712280300000|2024-04-05 01:25:00|19.76|17.56|19.92|17.72|19.94|17.74|19.74|17.54|0
1712280600000|2024-04-05 01:30:00|19.91|17.71|19.96|17.76|19.98|17.78|19.87|17.67|0
1712280900000|2024-04-05 01:35:00|19.97|17.77|19.88|17.68|19.98|17.78|19.83|17.63|0
1712281200000|2024-04-05 01:40:00|19.86|17.66|19.81|17.61|19.86|17.66|19.75|17.55|0
1712281500000|2024-04-05 01:45:00|19.82|17.62|19.88|17.68|19.94|17.74|19.77|17.57|0
1712281800000|2024-04-05 01:50:00|19.92|17.72|20.03|17.83|20.05|17.85|19.84|17.64|0
1712282100000|2024-04-05 01:55:00|20.01|17.81|19.95|17.75|20.03|17.83|19.93|17.73|0
1712282400000|2024-04-05 02:00:00|19.93|17.73|19.93|17.73|19.97|17.77|19.86|17.66|0
1712282700000|2024-04-05 02:05:00|19.94|17.74|19.89|17.69|20.02|17.82|19.85|17.65|0
1712283000000|2024-04-05 02:10:00|19.91|17.71|19.74|17.54|19.91|17.71|19.72|17.52|0
1712283300000|2024-04-05 02:15:00|19.76|17.56|19.78|17.58|19.83|17.63|19.74|17.54|0
1712283600000|2024-04-05 02:20:00|19.8|17.6|19.85|17.65|19.89|17.69|19.79|17.59|0
1712283900000|2024-04-05 02:25:00|19.84|17.64|19.87|17.67|19.87|17.67|19.79|17.59|0
1712284200000|2024-04-05 02:30:00|19.83|17.63|19.77|17.57|19.83|17.63|19.72|17.52|0
1712284500000|2024-04-05 02:35:00|19.75|17.55|19.76|17.56|19.77|17.57|19.72|17.52|0
1712284800000|2024-04-05 02:40:00|19.75|17.55|19.75|17.55|19.77|17.57|19.7|17.5|0
1712285100000|2024-04-05 02:45:00|19.73|17.53|19.66|17.46|19.73|17.53|19.66|17.46|0
1712285400000|2024-04-05 02:50:00|19.67|17.47|19.62|17.42|19.67|17.47|19.62|17.42|0
1712285700000|2024-04-05 02:55:00|19.64|17.44|19.63|17.43|19.67|17.47|19.62|17.42|0
1712286000000|2024-04-05 03:00:00|19.62|17.42|19.56|17.36|19.73|17.53|19.56|17.36|0
1712286300000|2024-04-05 03:05:00|19.58|17.38|19.54|17.34|19.63|17.43|19.54|17.34|0
1712286600000|2024-04-05 03:10:00|19.56|17.36|19.52|17.32|19.57|17.37|19.52|17.32|0
1712286900000|2024-04-05 03:15:00|19.5|17.3|19.53|17.33|19.57|17.37|19.5|17.3|0
1712287200000|2024-04-05 03:20:00|19.52|17.32|19.51|17.31|19.53|17.33|19.48|17.28|0
1712287500000|2024-04-05 03:25:00|19.52|17.32|19.55|17.35|19.57|17.37|19.51|17.31|0
1712287800000|2024-04-05 03:30:00|19.53|17.33|19.42|17.22|19.53|17.33|19.4|17.2|0
1712288100000|2024-04-05 03:35:00|19.4|17.2|19.49|17.29|19.49|17.29|19.4|17.2|0
1712288400000|2024-04-05 03:40:00|19.48|17.28|19.49|17.29|19.53|17.33|19.47|17.27|0
1712288700000|2024-04-05 03:45:00|19.5|17.3|19.45|17.25|19.53|17.33|19.45|17.25|0
1712289000000|2024-04-05 03:50:00|19.47|17.27|19.33|17.15|19.47|17.27|19.33|17.15|0
1712289300000|2024-04-05 03:55:00|19.35|17.16|19.26|17.08|19.35|17.16|19.26|17.08|0
1712289600000|2024-04-05 04:00:00|19.27|17.09|19.39|17.19|19.41|17.21|19.27|17.09|0
1712289900000|2024-04-05 04:05:00|19.37|17.18|19.37|17.18|19.45|17.25|19.37|17.18|0
1712290200000|2024-04-05 04:10:00|19.39|17.19|19.35|17.16|19.43|17.23|19.35|17.16|0
1712290500000|2024-04-05 04:15:00|19.37|17.17|19.43|17.23|19.43|17.23|19.35|17.16|0
1712290800000|2024-04-05 04:20:00|19.42|17.22|19.42|17.22|19.46|17.26|19.39|17.2|0
1712291100000|2024-04-05 04:25:00|19.43|17.23|19.42|17.22|19.48|17.28|19.42|17.22|0
1712291400000|2024-04-05 04:30:00|19.41|17.21|19.36|17.17|19.42|17.22|19.36|17.17|0
1712291700000|2024-04-05 04:35:00|19.34|17.15|19.29|17.11|19.34|17.15|19.28|17.1|0
1712292000000|2024-04-05 04:40:00|19.3|17.13|19.32|17.13|19.36|17.17|19.3|17.11|0
1712292300000|2024-04-05 04:45:00|19.33|17.14|19.31|17.13|19.37|17.18|19.31|17.13|0
1712292600000|2024-04-05 04:50:00|19.3|17.11|19.26|17.08|19.31|17.13|19.22|17.04|0
1712292900000|2024-04-05 04:55:00|19.24|17.06|19.31|17.13|19.35|17.16|19.18|17.01|0
1712293200000|2024-04-05 05:00:00|19.29|17.11|19.25|17.07|19.31|17.13|19.19|17.02|0
1712293500000|2024-04-05 05:05:00|19.23|17.06|19.12|16.95|19.25|17.07|19.12|16.95|0
1712293800000|2024-04-05 05:10:00|19.1|16.93|19.23|17.05|19.23|17.05|19.1|16.93|0
1712294100000|2024-04-05 05:15:00|19.21|17.04|19.25|17.07|19.27|17.09|19.17|17|0
1712294400000|2024-04-05 05:20:00|19.26|17.08|19.32|17.13|19.36|17.17|19.25|17.07|0
1712294700000|2024-04-05 05:25:00|19.33|17.14|19.3|17.12|19.36|17.17|19.3|17.12|0
1712295000000|2024-04-05 05:30:00|19.28|17.1|19.4|17.2|19.44|17.24|19.28|17.1|0
1712295300000|2024-04-05 05:35:00|19.38|17.18|19.22|17.04|19.38|17.18|19.22|17.04|0
1712295600000|2024-04-05 05:40:00|19.24|17.06|19.24|17.06|19.28|17.1|19.2|17.03|0
1712295900000|2024-04-05 05:45:00|19.22|17.04|19.18|17.01|19.24|17.06|19.18|17.01|0
1712296200000|2024-04-05 05:50:00|19.2|17.02|19.21|17.04|19.22|17.04|19.14|16.97|0
1712296500000|2024-04-05 05:55:00|19.2|17.02|19.17|17|19.23|17.06|19.14|16.97|0
1712296800000|2024-04-05 06:00:00|19.19|17.02|18.94|16.8|19.19|17.02|18.86|16.72|0
1712297100000|2024-04-05 06:05:00|18.96|16.82|18.87|16.73|19.04|16.88|18.85|16.71|0
1712297400000|2024-04-05 06:10:00|18.89|16.75|19.09|16.93|19.15|16.98|18.87|16.73|0
1712297700000|2024-04-05 06:15:00|19.11|16.95|19.13|16.96|19.21|17.03|19.11|16.95|0
1712298000000|2024-04-05 06:20:00|19.11|16.95|19.09|16.93|19.11|16.95|19.05|16.89|0
1712298300000|2024-04-05 06:25:00|19.07|16.91|18.99|16.84|19.11|16.95|18.96|16.81|0
1712298600000|2024-04-05 06:30:00|18.97|16.83|18.78|16.66|19.01|16.86|18.78|16.66|0
1712298900000|2024-04-05 06:35:00|18.8|16.67|18.36|16.28|18.88|16.74|18.36|16.28|0
1712299200000|2024-04-05 06:40:00|18.35|16.27|18.39|16.31|18.5|16.41|18.34|16.26|0
1712299500000|2024-04-05 06:45:00|18.37|16.29|18.43|16.34|18.48|16.38|18.36|16.28|0
1712299800000|2024-04-05 06:50:00|18.45|16.36|18.52|16.42|18.55|16.45|18.42|16.33|0
1712300100000|2024-04-05 06:55:00|18.5|16.41|18.41|16.32|18.53|16.43|18.35|16.27|0
1712300400000|2024-04-05 07:00:00|18.46|16.37|18.53|16.44|18.63|16.52|18.41|16.32|0
1712300700000|2024-04-05 07:05:00|18.54|16.47|18.49|16.39|18.59|16.49|18.42|16.34|0
1712301000000|2024-04-05 07:10:00|18.5|16.4|18.44|16.35|18.55|16.45|18.35|16.27|0
1712301300000|2024-04-05 07:15:00|18.4|16.32|18.38|16.3|18.57|16.47|18.38|16.3|0
1712301600000|2024-04-05 07:20:00|18.4|16.32|18.3|16.22|18.4|16.32|18.21|16.15|0
1712301900000|2024-04-05 07:25:00|18.32|16.23|18.32|16.25|18.38|16.3|18.25|16.18|0
1712302200000|2024-04-05 07:30:00|18.36|16.28|18.37|16.29|18.41|16.33|18.3|16.23|0
1712302500000|2024-04-05 07:35:00|18.36|16.28|18.35|16.28|18.36|16.28|18.3|16.23|0
1712302800000|2024-04-05 07:40:00|18.37|16.29|18.52|16.42|18.56|16.46|18.35|16.28|0
1712303100000|2024-04-05 07:45:00|18.5|16.41|18.58|16.47|18.59|16.49|18.5|16.41|0
1712303400000|2024-04-05 07:50:00|18.56|16.46|18.33|16.26|18.57|16.47|18.33|16.26|0
1712303700000|2024-04-05 07:55:00|18.32|16.25|18.29|16.22|18.39|16.3|18.27|16.2|0
1712304000000|2024-04-05 08:00:00|18.27|16.2|18.18|16.12|18.37|16.29|18.12|16.07|0
1712304300000|2024-04-05 08:05:00|18.16|16.11|18.33|16.25|18.33|16.25|18.14|16.09|0
1712304600000|2024-04-05 08:10:00|18.34|16.26|18.36|16.28|18.44|16.35|18.33|16.25|0
1712304900000|2024-04-05 08:15:00|18.34|16.27|18.42|16.33|18.49|16.4|18.29|16.22|0
1712305200000|2024-04-05 08:20:00|18.43|16.35|18.39|16.31|18.47|16.38|18.32|16.25|0
1712305500000|2024-04-05 08:25:00|18.38|16.3|18.19|16.13|18.39|16.31|18.19|16.13|0
1712305800000|2024-04-05 08:30:00|18.17|16.11|18.11|16.06|18.17|16.11|18.08|16.03|0
1712306100000|2024-04-05 08:35:00|18.1|16.05|18.11|16.06|18.13|16.08|18.08|16.03|0
1712306400000|2024-04-05 08:40:00|18.08|16.03|18.18|16.13|18.28|16.21|18.08|16.03|0
1712306700000|2024-04-05 08:45:00|18.2|16.12|18.21|16.15|18.26|16.19|18.18|16.12|0
1712307000000|2024-04-05 08:50:00|18.2|16.14|18.31|16.24|18.35|16.27|18.17|16.12|0
1712307300000|2024-04-05 08:55:00|18.32|16.25|18.18|16.12|18.46|16.37|18.16|16.1|0
1712307600000|2024-04-05 09:00:00|18.2|16.14|18.29|16.22|18.29|16.22|18.18|16.12|0
1712307900000|2024-04-05 09:05:00|18.27|16.2|18.27|16.2|18.33|16.25|18.23|16.17|0
1712308200000|2024-04-05 09:10:00|18.23|16.17|18.17|16.12|18.29|16.22|18.16|16.1|0
1712308500000|2024-04-05 09:15:00|18.16|16.11|18.23|16.16|18.38|16.3|18.14|16.08|0
1712308800000|2024-04-05 09:20:00|18.24|16.17|18.27|16.2|18.28|16.21|18.15|16.1|0
1712309100000|2024-04-05 09:25:00|18.28|16.21|18.26|16.19|18.32|16.24|18.23|16.16|0
1712309400000|2024-04-05 09:30:00|18.28|16.21|18.24|16.18|18.32|16.24|18.15|16.1|0
1712309700000|2024-04-05 09:35:00|18.22|16.16|18.2|16.14|18.3|16.23|18.17|16.11|0
1712310000000|2024-04-05 09:40:00|18.18|16.13|18.27|16.2|18.28|16.21|18.15|16.09|0
1712310300000|2024-04-05 09:45:00|18.26|16.19|18.21|16.15|18.31|16.24|18.2|16.14|0
1712310600000|2024-04-05 09:50:00|18.18|16.12|18.05|16.01|18.2|16.14|18.05|16.01|0
1712310900000|2024-04-05 09:55:00|18.07|16.02|18.16|16.1|18.16|16.1|18.03|15.99|0
1712311200000|2024-04-05 10:00:00|18.14|16.09|18.23|16.17|18.27|16.2|18.11|16.06|0
1712311500000|2024-04-05 10:05:00|18.21|16.15|19.06|16.9|19.08|16.92|18.17|16.12|0
1712311800000|2024-04-05 10:10:00|19.04|16.88|19.07|16.91|19.07|16.91|18.96|16.81|0
1712312100000|2024-04-05 10:15:00|19.05|16.9|19.04|16.89|19.07|16.91|19.03|16.88|0
1712312400000|2024-04-05 10:20:00|19.03|16.88|19.07|16.91|19.09|16.93|19|16.85|0
1712312700000|2024-04-05 10:25:00|19.09|16.93|19.13|16.96|19.13|16.96|19.05|16.89|0
1712313000000|2024-04-05 10:30:00|19.11|16.94|19.09|16.93|19.2|17.03|19.07|16.91|0
1712313300000|2024-04-05 10:35:00|19.1|16.94|18.95|16.81|19.1|16.94|18.93|16.79|0
1712313600000|2024-04-05 10:40:00|18.97|16.82|18.99|16.84|19.03|16.87|18.93|16.79|0
1712313900000|2024-04-05 10:45:00|18.97|16.82|18.99|16.84|19.04|16.89|18.95|16.8|0
1712314200000|2024-04-05 10:50:00|18.98|16.83|18.93|16.78|19|16.85|18.86|16.73|0
1712314500000|2024-04-05 10:55:00|18.92|16.77|18.43|16.34|18.93|16.78|18.39|16.31|0
1712314800000|2024-04-05 11:00:00|18.39|16.31|17.79|15.78|19.11|16.95|17.76|15.75|0
1712315100000|2024-04-05 11:05:00|17.8|15.79|17.81|15.79|17.85|15.83|17.78|15.76|0
1712315400000|2024-04-05 11:10:00|17.83|15.81|17.9|15.87|17.9|15.87|17.79|15.78|0
1712315700000|2024-04-05 11:15:00|17.88|15.86|17.64|15.64|17.9|15.87|17.64|15.64|0
1712316000000|2024-04-05 11:20:00|17.63|15.63|17.64|15.64|17.66|15.66|17.6|15.61|0
1712316300000|2024-04-05 11:25:00|17.65|15.65|17.65|15.66|17.76|15.75|17.65|15.65|0
1712316600000|2024-04-05 11:30:00|17.64|15.64|17.62|15.62|17.67|15.67|17.62|15.62|0
1712316900000|2024-04-05 11:35:00|17.63|15.64|17.38|15.41|17.63|15.64|17.35|15.38|0
1712317200000|2024-04-05 11:40:00|17.36|15.4|17.27|15.32|17.38|15.41|17.17|15.22|0
1712317500000|2024-04-05 11:45:00|17.29|15.33|17.34|15.38|17.4|15.43|17.29|15.33|0
1712317800000|2024-04-05 11:50:00|17.33|15.37|17.41|15.44|17.41|15.44|17.31|15.35|0
1712318100000|2024-04-05 11:55:00|17.42|15.45|17.52|15.54|17.55|15.57|17.41|15.44|0
1712318400000|2024-04-05 12:00:00|17.49|15.51|17.3|15.34|17.49|15.51|17.3|15.34|0
1712318700000|2024-04-05 12:05:00|17.28|15.33|17.5|15.52|17.5|15.52|17.27|15.31|0
1712319000000|2024-04-05 12:10:00|17.51|15.53|17.55|15.56|17.56|15.57|17.46|15.48|0
1712319300000|2024-04-05 12:15:00|17.53|15.55|17.44|15.47|17.53|15.55|17.43|15.46|0
1712319600000|2024-04-05 12:20:00|17.46|15.48|17.55|15.56|17.56|15.58|17.39|15.42|0
1712319900000|2024-04-05 12:25:00|17.56|15.58|17.35|15.38|17.57|15.58|17.29|15.34|0
1712320200000|2024-04-05 12:30:00|17.34|16.74|17.34|15.38|18.87|16.74|17.23|15.28|0
1712320500000|2024-04-05 12:35:00|17.31|15.35|17.55|15.57|17.83|15.81|17.16|15.22|0
1712320800000|2024-04-05 12:40:00|17.65|15.66|16.64|14.76|17.65|15.66|16.56|14.68|0
1712321100000|2024-04-05 12:45:00|16.59|14.71|17.27|15.32|17.42|15.44|16.59|14.71|0
1712321400000|2024-04-05 12:50:00|17.31|15.35|17.04|15.11|17.38|15.41|16.94|15.02|0
1712321700000|2024-04-05 12:55:00|17.02|15.1|17.48|15.5|17.59|15.6|16.97|15.05|0
1712322000000|2024-04-05 13:00:00|17.47|15.49|17.55|15.57|17.68|15.68|17.11|15.17|0
1712322300000|2024-04-05 13:05:00|17.57|15.58|17.7|15.69|17.75|15.74|17.41|15.44|0
1712322600000|2024-04-05 13:10:00|17.68|15.68|17.88|15.85|17.88|15.86|17.68|15.68|0
1712322900000|2024-04-05 13:15:00|17.84|15.82|17.79|15.77|17.84|15.82|17.53|15.55|0
1712323200000|2024-04-05 13:20:00|17.77|15.76|17.74|15.73|17.85|15.83|17.6|15.61|0
1712323500000|2024-04-05 13:25:00|17.73|15.72|17.47|15.5|17.73|15.72|17.19|15.24|0
1712323800000|2024-04-05 13:30:00|17.4|15.43|17.17|15.23|17.78|15.77|16.91|14.99|0
1712324100000|2024-04-05 13:35:00|17.2|15.26|17.61|15.62|17.62|15.62|16.99|15.07|0
1712324400000|2024-04-05 13:40:00|17.67|15.67|16.76|14.86|17.71|15.7|16.69|14.8|0
1712324700000|2024-04-05 13:45:00|16.78|14.88|16.84|14.93|17.01|15.08|16.58|14.7|0
1712325000000|2024-04-05 13:50:00|16.85|14.95|16.26|14.42|16.91|14.99|16.24|14.4|0
1712325300000|2024-04-05 13:55:00|16.24|14.4|16.28|14.44|16.35|14.5|15.97|14.16|0
1712325600000|2024-04-05 14:00:00|16.3|14.46|16.84|14.93|17.04|15.11|16.2|14.37|0
1712325900000|2024-04-05 14:05:00|16.85|14.94|17.26|15.31|17.73|15.72|16.8|14.9|0
1712326200000|2024-04-05 14:10:00|17.23|15.28|16.98|15.06|17.44|15.47|16.74|14.85|0
1712326500000|2024-04-05 14:15:00|17.02|15.09|17.12|15.18|17.23|15.28|16.84|14.94|0
1712326800000|2024-04-05 14:20:00|17.14|15.2|17|15.07|17.28|15.32|17|15.07|0
1712327100000|2024-04-05 14:25:00|17.01|15.08|17.52|15.53|17.91|15.88|17.01|15.08|0
1712327400000|2024-04-05 14:30:00|17.48|15.5|17.11|15.17|17.68|15.68|17.04|15.11|0
1712327700000|2024-04-05 14:35:00|17.07|15.14|17.16|15.22|17.27|15.31|16.85|14.94|0
1712328000000|2024-04-05 14:40:00|17.12|15.19|17.1|15.16|17.47|15.49|16.99|15.07|0
1712328300000|2024-04-05 14:45:00|17.04|15.11|16.53|14.66|17.1|15.16|16.51|14.64|0
1712328600000|2024-04-05 14:50:00|16.51|14.64|16.21|14.37|16.51|14.64|16.16|14.33|0
1712328900000|2024-04-05 14:55:00|16.19|14.36|15.83|14.04|16.69|14.8|15.83|14.04|0
1712329200000|2024-04-05 15:00:00|15.84|14.05|16.24|14.4|16.27|14.43|15.83|14.04|0
1712329500000|2024-04-05 15:05:00|16.22|14.38|16.24|14.4|16.49|14.62|16.15|14.32|0
1712329800000|2024-04-05 15:10:00|16.25|14.41|16.43|14.57|16.49|14.62|16.1|14.28|0
1712330100000|2024-04-05 15:15:00|16.42|14.56|16.53|14.66|16.93|15.01|16.42|14.56|0
1712330400000|2024-04-05 15:20:00|16.55|14.68|16.35|14.5|16.63|14.75|16.33|14.48|0
1712330700000|2024-04-05 15:25:00|16.33|14.48|16.06|14.24|16.43|14.57|16.06|14.24|0
1712331000000|2024-04-05 15:30:00|16.12|14.3|16.22|14.39|16.24|14.4|15.98|14.17|0
1712331300000|2024-04-05 15:35:00|16.19|14.36|15.87|14.08|16.22|14.39|15.84|14.05|0
1712331600000|2024-04-05 15:40:00|15.86|14.06|15.39|13.65|15.89|14.09|15.33|13.59|0
1712331900000|2024-04-05 15:45:00|15.38|13.64|15.44|13.69|15.44|13.69|15.19|13.47|0
1712332200000|2024-04-05 15:50:00|15.42|13.68|15.1|13.39|16.03|14.22|15.1|13.39|0
1712332500000|2024-04-05 15:55:00|15.11|13.4|14.89|13.21|15.11|13.4|14.72|13.06|0
1712332800000|2024-04-05 16:00:00|14.85|13.17|14.84|13.16|14.92|13.23|14.75|13.08|0
1712333100000|2024-04-05 16:05:00|14.85|13.17|14.75|13.08|15.01|13.31|14.72|13.05|0
1712333400000|2024-04-05 16:10:00|14.77|13.09|14.72|13.05|14.8|13.12|14.64|12.99|0
1712333700000|2024-04-05 16:15:00|14.7|13.04|14.64|12.98|14.7|13.04|14.55|12.9|0
1712334000000|2024-04-05 16:20:00|14.62|12.96|14.52|12.88|14.84|13.16|14.52|12.88|0
1712334300000|2024-04-05 16:25:00|14.55|12.9|14.76|13.09|14.76|13.09|14.55|12.9|0
1712334600000|2024-04-05 16:30:00|14.74|13.08|14.85|13.17|15.05|13.35|14.73|13.06|0
1712334900000|2024-04-05 16:35:00|14.82|13.14|14.63|12.97|14.91|13.22|14.63|12.97|0
1712335200000|2024-04-05 16:40:00|14.64|12.98|14.81|13.13|15.13|13.41|14.64|12.98|0
1712335500000|2024-04-05 16:45:00|14.79|13.11|14.88|13.19|14.91|13.22|14.66|13|0
1712335800000|2024-04-05 16:50:00|14.86|13.18|14.66|13|14.86|13.18|14.57|12.92|0
1712336100000|2024-04-05 16:55:00|14.65|12.99|14.31|12.69|14.69|13.03|14.25|12.64|0
1712336400000|2024-04-05 17:00:00|14.34|12.72|15.01|13.31|15.06|13.35|14.26|12.65|0
1712336700000|2024-04-05 17:05:00|15.03|13.33|15.46|13.71|15.53|13.77|15.03|13.33|0
1712337000000|2024-04-05 17:10:00|15.43|13.68|15.68|13.91|15.72|13.94|15.31|13.57|0
1712337300000|2024-04-05 17:15:00|15.67|13.89|15.7|13.92|15.71|13.94|15.16|13.45|0
1712337600000|2024-04-05 17:20:00|15.68|13.91|15.62|13.85|15.68|13.91|15.36|13.62|0
1712337900000|2024-04-05 17:25:00|15.59|13.83|15.64|13.87|15.78|14|15.59|13.83|0
1712338200000|2024-04-05 17:30:00|15.62|13.85|15.46|13.71|15.64|13.87|15.45|13.7|0
1712338500000|2024-04-05 17:35:00|15.48|13.72|15.47|13.72|15.57|13.81|15.21|13.48|0
1712338800000|2024-04-05 17:40:00|15.44|13.69|15.55|13.79|15.76|13.97|15.32|13.59|0
1712339100000|2024-04-05 17:45:00|15.53|13.78|15.8|14.01|15.95|14.14|15.39|13.64|0
1712339400000|2024-04-05 17:50:00|15.82|14.03|16.15|14.32|16.19|14.35|15.69|13.91|0
1712339700000|2024-04-05 17:55:00|16.17|14.34|16.48|14.62|16.7|14.81|16.12|14.3|0
1712340000000|2024-04-05 18:00:00|16.5|14.61|16.8|14.9|17.29|15.33|16.38|14.52|0
1712340300000|2024-04-05 18:05:00|16.82|14.92|15.76|13.97|16.82|14.92|15.74|13.96|0
1712340600000|2024-04-05 18:10:00|15.77|13.99|15.93|14.13|16.02|14.2|15.65|13.87|0
1712340900000|2024-04-05 18:15:00|15.92|14.12|15.9|14.1|16.02|14.2|15.79|14|0
1712341200000|2024-04-05 18:20:00|15.87|14.07|16.08|14.26|16.09|14.27|15.47|13.72|0
1712341500000|2024-04-05 18:25:00|16.09|14.27|16.44|14.58|16.44|14.58|15.83|14.04|0
1712341800000|2024-04-05 18:30:00|16.22|14.39|16.21|14.37|16.37|14.52|16.09|14.27|0
1712342100000|2024-04-05 18:35:00|16.16|14.33|15.98|14.17|16.27|14.43|15.85|14.05|0
1712342400000|2024-04-05 18:40:00|15.96|14.15|16.17|14.34|16.45|14.59|15.86|14.07|0
1712342700000|2024-04-05 18:45:00|16.19|14.35|16.65|14.77|16.69|14.8|16.15|14.32|0
1712343000000|2024-04-05 18:50:00|16.63|14.75|16.55|14.68|16.74|14.84|16.42|14.56|0
1712343300000|2024-04-05 18:55:00|16.58|14.71|16.38|14.53|16.8|14.9|16.36|14.51|0
1712343600000|2024-04-05 19:00:00|16.41|14.56|16.25|14.41|16.46|14.6|16.25|14.41|0
1712343900000|2024-04-05 19:05:00|16.23|14.39|16.33|14.48|16.48|14.61|16.05|14.23|0
1712344200000|2024-04-05 19:10:00|16.24|14.41|16.08|14.26|16.39|14.54|16.06|14.24|0
1712344500000|2024-04-05 19:15:00|16.06|14.24|16.08|14.26|16.34|14.49|16.05|14.23|0
1712344800000|2024-04-05 19:20:00|16.09|14.27|16.23|14.39|16.4|14.54|16.08|14.26|0
1712345100000|2024-04-05 19:25:00|16.24|14.4|16.17|14.34|16.3|14.46|16.09|14.27|0
1712345400000|2024-04-05 19:30:00|16.19|14.36|15.64|13.87|16.27|14.43|15.62|13.85|0
1712345700000|2024-04-05 19:35:00|15.67|13.89|16.01|14.19|16.15|14.32|15.65|13.88|0
1712346000000|2024-04-05 19:40:00|15.99|14.18|16.13|14.31|16.18|14.35|15.91|14.11|0
1712346300000|2024-04-05 19:45:00|16.18|14.35|15.92|14.12|16.2|14.37|15.84|14.05|0
1712346600000|2024-04-05 19:50:00|15.97|14.16|15.52|13.76|16|14.19|15.5|13.75|0
1712346900000|2024-04-05 19:55:00|15.47|13.72|15.92|14.12|15.97|14.16|15.47|13.72|0
1712347200000|2024-04-05 20:00:00|16.02|14.2|16.13|14.3|16.15|14.32|16.01|14.2|0
1712347500000|2024-04-05 20:05:00|16.11|14.29|16.14|14.32|16.18|14.34|16|14.19|0
1712347800000|2024-04-05 20:10:00|16.11|14.29|16.11|14.28|16.14|14.31|16.06|14.24|0
1712535900000|2024-04-08 00:25:00|16.63|14.75|16.7|14.81|16.72|14.83|16.63|14.75|0
1712536200000|2024-04-08 00:30:00|16.72|14.83|16.77|14.87|16.8|14.9|16.67|14.78|0
1712536500000|2024-04-08 00:35:00|16.79|14.89|16.73|14.84|16.82|14.91|16.71|14.82|0
1712536800000|2024-04-08 00:40:00|16.72|14.83|16.78|14.88|16.8|14.9|16.71|14.82|0
1712537100000|2024-04-08 00:45:00|16.76|14.87|16.68|14.79|16.76|14.87|16.68|14.79|0
1712537400000|2024-04-08 00:50:00|16.66|14.77|16.68|14.79|16.71|14.82|16.64|14.76|0
1712537700000|2024-04-08 00:55:00|16.67|14.78|16.44|14.58|16.67|14.78|16.44|14.58|0
1712538000000|2024-04-08 01:00:00|16.42|14.57|16.47|14.61|16.47|14.61|16.39|14.54|0
1712538300000|2024-04-08 01:05:00|16.49|14.62|16.49|14.62|16.54|14.67|16.47|14.61|0
1712538600000|2024-04-08 01:10:00|16.47|14.61|16.49|14.63|16.52|14.65|16.42|14.56|0
1712538900000|2024-04-08 01:15:00|16.47|14.62|16.64|14.76|16.68|14.79|16.44|14.57|0
1712539200000|2024-04-08 01:20:00|16.63|14.74|16.46|14.59|16.64|14.76|16.46|14.59|0
1712539500000|2024-04-08 01:25:00|16.44|14.58|16.51|14.64|16.52|14.65|16.39|14.53|0
1712539800000|2024-04-08 01:30:00|16.49|14.62|16.7|14.81|16.75|14.86|16.44|14.58|0
1712540100000|2024-04-08 01:35:00|16.69|14.8|16.72|14.82|16.75|14.86|16.69|14.8|0
1712540400000|2024-04-08 01:40:00|16.7|14.81|16.6|14.72|16.72|14.82|16.6|14.72|0
1712540700000|2024-04-08 01:45:00|16.62|14.73|16.76|14.87|16.8|14.9|16.58|14.7|0
1712541000000|2024-04-08 01:50:00|16.75|14.85|16.85|14.94|16.86|14.95|16.71|14.82|0
1712541300000|2024-04-08 01:55:00|16.86|14.95|16.76|14.86|16.86|14.95|16.76|14.86|0
1712541600000|2024-04-08 02:00:00|16.71|14.82|16.81|14.91|16.84|14.94|16.71|14.82|0
1712541900000|2024-04-08 02:05:00|16.83|14.92|16.79|14.89|16.86|14.95|16.79|14.89|0
1712542200000|2024-04-08 02:10:00|16.77|14.87|16.76|14.86|16.81|14.9|16.74|14.84|0
1712542500000|2024-04-08 02:15:00|16.77|14.87|16.77|14.87|16.8|14.9|16.72|14.83|0
1712542800000|2024-04-08 02:20:00|16.76|14.86|16.82|14.92|16.85|14.95|16.76|14.86|0
1712543100000|2024-04-08 02:25:00|16.8|14.91|16.85|14.94|16.85|14.94|16.78|14.88|0
1712543400000|2024-04-08 02:30:00|16.83|14.92|16.88|14.97|16.89|14.98|16.83|14.92|0
1712543700000|2024-04-08 02:35:00|16.89|14.98|16.87|14.96|16.93|15.01|16.87|14.96|0
1712544000000|2024-04-08 02:40:00|16.86|14.95|16.89|14.98|16.92|15.01|16.86|14.95|0
1712544300000|2024-04-08 02:45:00|16.91|14.99|16.92|15.01|16.92|15.01|16.89|14.98|0
1712544600000|2024-04-08 02:50:00|16.9|14.99|16.89|14.97|16.94|15.02|16.89|14.97|0
1712544900000|2024-04-08 02:55:00|16.9|14.99|16.83|14.93|16.9|14.99|16.83|14.93|0
1712545200000|2024-04-08 03:00:00|16.82|14.91|16.88|14.97|16.88|14.97|16.82|14.91|0
1712545500000|2024-04-08 03:05:00|16.9|14.99|16.9|14.98|16.92|15|16.88|14.97|0
1712545800000|2024-04-08 03:10:00|16.91|15|17.01|15.09|17.03|15.1|16.91|15|0
1712546100000|2024-04-08 03:15:00|17|15.07|17.15|15.21|17.15|15.21|17|15.07|0
1712546400000|2024-04-08 03:20:00|17.13|15.19|17.11|15.18|17.13|15.19|17.08|15.15|0
1712546700000|2024-04-08 03:25:00|17.13|15.19|17.32|15.36|17.35|15.39|17.11|15.18|0
1712547000000|2024-04-08 03:30:00|17.33|15.37|17.39|15.42|17.39|15.42|17.28|15.33|0
1712547300000|2024-04-08 03:35:00|17.38|15.43|17.49|15.51|17.59|15.6|17.38|15.42|0
1712547600000|2024-04-08 03:40:00|17.5|15.52|17.45|15.47|17.56|15.57|17.43|15.46|0
1712547900000|2024-04-08 03:45:00|17.43|15.46|17.48|15.5|17.52|15.54|17.43|15.46|0
1712548200000|2024-04-08 03:50:00|17.47|15.49|17.43|15.46|17.5|15.52|17.41|15.44|0
1712548500000|2024-04-08 03:55:00|17.45|15.47|17.41|15.44|17.46|15.49|17.41|15.44|0
1712548800000|2024-04-08 04:00:00|17.43|15.45|17.36|15.39|17.43|15.45|17.36|15.39|0
1712549100000|2024-04-08 04:05:00|17.37|15.4|17.3|15.34|17.37|15.41|17.29|15.33|0
1712549400000|2024-04-08 04:10:00|17.32|15.36|17.32|15.36|17.35|15.39|17.3|15.34|0
1712549700000|2024-04-08 04:15:00|17.3|15.34|17.28|15.33|17.32|15.36|17.28|15.33|0
1712550000000|2024-04-08 04:20:00|17.3|15.34|17.28|15.32|17.32|15.36|17.28|15.32|0
1712550300000|2024-04-08 04:25:00|17.29|15.33|17.31|15.35|17.33|15.37|17.28|15.32|0
1712550600000|2024-04-08 04:30:00|17.3|15.34|17.31|15.35|17.31|15.35|17.29|15.34|0
1712550900000|2024-04-08 04:35:00|17.33|15.37|17.27|15.32|17.52|15.54|17.25|15.29|0
1712551200000|2024-04-08 04:40:00|17.28|15.31|17.23|15.28|17.28|15.32|17.21|15.26|0
1712551500000|2024-04-08 04:45:00|17.24|15.29|17.29|15.34|17.29|15.34|17.19|15.25|0
1712551800000|2024-04-08 04:50:00|17.28|15.32|17.26|15.3|17.28|15.32|17.26|15.3|0
1712552100000|2024-04-08 04:55:00|17.28|15.32|17.26|15.3|17.28|15.32|17.26|15.3|0
1712552400000|2024-04-08 05:00:00|17.24|15.29|17.15|15.21|17.27|15.32|17.15|15.21|0
1712552700000|2024-04-08 05:05:00|17.17|15.23|17.08|15.15|17.17|15.23|17.06|15.13|0
1712553000000|2024-04-08 05:10:00|17.07|15.13|17.06|15.13|17.1|15.16|17.05|15.12|0
1712553300000|2024-04-08 05:15:00|17.08|15.15|17.06|15.13|17.08|15.15|17.05|15.12|0
1712553600000|2024-04-08 05:20:00|17.08|15.15|17.07|15.14|17.08|15.15|17.04|15.11|0
1712553900000|2024-04-08 05:25:00|17.08|15.13|17.11|15.17|17.13|15.19|17.06|15.13|0
1712554200000|2024-04-08 05:30:00|17.13|15.19|17.02|15.1|17.16|15.22|17.02|15.09|0
1712554500000|2024-04-08 05:35:00|17.03|15.09|17.06|15.13|17.13|15.19|17.01|15.09|0
1712554800000|2024-04-08 05:40:00|17.05|15.12|17.01|15.09|17.06|15.13|16.94|15.03|0
1712555100000|2024-04-08 05:45:00|17.03|15.1|17.22|15.27|17.22|15.27|17.02|15.09|0
1712555400000|2024-04-08 05:50:00|17.25|15.3|17.09|15.15|17.25|15.3|17.04|15.11|0
1712555700000|2024-04-08 05:55:00|17.08|15.14|17.07|15.14|17.17|15.23|17.07|15.14|0
1712556000000|2024-04-08 06:00:00|17.06|15.13|16.99|15.06|17.06|15.13|16.89|14.98|0
1712556300000|2024-04-08 06:05:00|16.98|15.05|16.99|15.06|17|15.08|16.94|15.02|0
1712556600000|2024-04-08 06:10:00|17|15.08|17.1|15.16|17.1|15.16|17|15.08|0
1712556900000|2024-04-08 06:15:00|17.12|15.18|17.29|15.33|17.31|15.35|17.12|15.18|0
1712557200000|2024-04-08 06:20:00|17.31|15.35|17.2|15.26|17.31|15.35|17.19|15.24|0
1712557500000|2024-04-08 06:25:00|17.19|15.25|17.13|15.19|17.19|15.25|17.07|15.13|0
1712557800000|2024-04-08 06:30:00|17.12|15.18|17.13|15.19|17.17|15.22|17.06|15.13|0
1712558100000|2024-04-08 06:35:00|17.12|15.18|17.1|15.16|17.15|15.21|17.08|15.15|0
1712558400000|2024-04-08 06:40:00|17.09|15.15|17.19|15.24|17.2|15.25|17.08|15.14|0
1712558700000|2024-04-08 06:45:00|17.17|15.23|17.2|15.26|17.21|15.26|17.14|15.2|0
1712559000000|2024-04-08 06:50:00|17.19|15.25|17.24|15.29|17.3|15.34|17.16|15.22|0
1712559300000|2024-04-08 06:55:00|17.23|15.28|17.23|15.28|17.26|15.31|17.14|15.2|0
1712559600000|2024-04-08 07:00:00|17.28|15.32|17.22|15.27|17.33|15.37|17.1|15.17|0
1712559900000|2024-04-08 07:05:00|17.17|15.23|17.29|15.33|17.36|15.4|17.1|15.17|0
1712560200000|2024-04-08 07:10:00|17.27|15.32|16.93|15.01|17.27|15.32|16.93|15.01|0
1712560500000|2024-04-08 07:15:00|16.95|15.03|16.76|14.86|16.95|15.03|16.74|14.85|0
1712560800000|2024-04-08 07:20:00|16.74|14.85|16.72|14.82|16.88|14.97|16.69|14.8|0
1712561100000|2024-04-08 07:25:00|16.74|14.83|17.01|15.08|17.01|15.08|16.74|14.83|0
1712561400000|2024-04-08 07:30:00|17.03|15.1|16.86|14.95|17.06|15.13|16.82|14.92|0
1712561700000|2024-04-08 07:35:00|16.84|14.93|16.79|14.89|16.87|14.96|16.77|14.87|0
1712562000000|2024-04-08 07:40:00|16.77|14.87|16.57|14.69|16.77|14.87|16.53|14.66|0
1712562300000|2024-04-08 07:45:00|16.6|14.72|16.47|14.6|16.63|14.75|16.45|14.59|0
1712562600000|2024-04-08 07:50:00|16.45|14.59|16.35|14.5|16.45|14.59|16.3|14.46|0
1712562900000|2024-04-08 07:55:00|16.34|14.49|16.51|14.64|16.53|14.66|16.3|14.45|0
1712563200000|2024-04-08 08:00:00|16.5|14.63|16.49|14.63|16.55|14.67|16.38|14.52|0
1712563500000|2024-04-08 08:05:00|16.48|14.61|16.44|14.57|16.54|14.67|16.38|14.52|0
1712563800000|2024-04-08 08:10:00|16.46|14.58|16.51|14.64|16.59|14.71|16.46|14.58|0
1712564100000|2024-04-08 08:15:00|16.49|14.62|17.04|15.11|17.04|15.11|16.46|14.59|0
1712564400000|2024-04-08 08:20:00|17.06|15.13|17.65|15.65|17.77|15.76|17.06|15.13|0
1712564700000|2024-04-08 08:25:00|17.63|15.64|17.35|15.39|17.77|15.76|17.33|15.37|0
1712565000000|2024-04-08 08:30:00|17.37|15.4|17.12|15.19|17.51|15.52|17.11|15.17|0
1712565300000|2024-04-08 08:35:00|17.14|15.2|16.97|15.05|17.18|15.23|16.92|15|0
1712565600000|2024-04-08 08:40:00|16.98|15.06|17|15.08|17.04|15.11|16.92|15|0
1712565900000|2024-04-08 08:45:00|17.02|15.09|17.05|15.12|17.21|15.26|17|15.08|0
1712566200000|2024-04-08 08:50:00|17.07|15.14|17.26|15.31|17.31|15.35|17.07|15.14|0
1712566500000|2024-04-08 08:55:00|17.27|15.32|17.25|15.3|17.41|15.44|17.25|15.3|0
1712566800000|2024-04-08 09:00:00|17.3|15.35|17.08|15.15|17.41|15.44|17.03|15.1|0
1712567100000|2024-04-08 09:05:00|17.05|15.12|17.25|15.3|17.35|15.38|17|15.08|0
1712567400000|2024-04-08 09:10:00|17.23|15.28|17.09|15.16|17.23|15.28|17.03|15.1|0
1712567700000|2024-04-08 09:15:00|17.11|15.17|17.02|15.1|17.21|15.26|17.02|15.1|0
1712568000000|2024-04-08 09:20:00|17.01|15.08|16.78|14.88|17.04|15.11|16.78|14.88|0
1712568300000|2024-04-08 09:25:00|16.77|14.87|16.88|14.97|16.9|14.99|16.77|14.87|0
1712568600000|2024-04-08 09:30:00|16.87|14.96|15.79|14|16.88|14.97|15.72|13.94|0
1712568900000|2024-04-08 09:35:00|15.76|13.97|15.88|14.09|15.92|14.12|15.76|13.97|0
1712569200000|2024-04-08 09:40:00|15.9|14.1|15.77|13.98|15.92|14.11|15.74|13.96|0
1712569500000|2024-04-08 09:45:00|15.75|13.97|15.75|13.97|15.82|14.03|15.72|13.94|0
1712569800000|2024-04-08 09:50:00|15.77|13.98|15.85|14.05|15.85|14.05|15.75|13.97|0
1712570100000|2024-04-08 09:55:00|15.86|14.06|15.75|13.97|15.88|14.08|15.74|13.96|0
1712570400000|2024-04-08 10:00:00|15.78|13.99|15.83|14.04|15.94|14.14|15.73|13.95|0
1712570700000|2024-04-08 10:05:00|15.84|14.05|15.91|14.11|15.91|14.11|15.76|13.98|0
1712571000000|2024-04-08 10:10:00|15.92|14.12|16|14.19|16.07|14.25|15.92|14.12|0
1712571300000|2024-04-08 10:15:00|15.97|14.16|15.92|14.12|16.03|14.21|15.86|14.06|0
1712571600000|2024-04-08 10:20:00|15.94|14.13|15.79|14|15.97|14.16|15.76|13.97|0
1712571900000|2024-04-08 10:25:00|15.8|14.02|15.74|13.96|15.88|14.09|15.72|13.94|0
1712572200000|2024-04-08 10:30:00|15.72|13.94|15.77|13.98|15.79|14|15.71|13.93|0
1712572500000|2024-04-08 10:35:00|15.79|14|15.83|14.04|15.9|14.1|15.78|14|0
1712572800000|2024-04-08 10:40:00|15.82|14.03|15.77|13.98|15.9|14.1|15.75|13.97|0
1712573100000|2024-04-08 10:45:00|15.78|14|15.68|13.91|15.81|14.02|15.67|13.89|0
1712573400000|2024-04-08 10:50:00|15.67|13.89|15.68|13.91|15.75|13.96|15.65|13.88|0
1712573700000|2024-04-08 10:55:00|15.67|13.89|15.52|13.76|15.67|13.89|15.5|13.75|0
1712574000000|2024-04-08 11:00:00|15.47|13.72|15.34|13.61|15.47|13.72|15.31|13.58|0
1712574300000|2024-04-08 11:05:00|15.36|13.62|15.45|13.7|15.48|13.73|15.36|13.62|0
1712574600000|2024-04-08 11:10:00|15.44|13.69|15.56|13.8|15.56|13.8|15.42|13.67|0
1712574900000|2024-04-08 11:15:00|15.58|13.82|15.43|13.69|15.59|13.83|15.43|13.69|0
1712575200000|2024-04-08 11:20:00|15.44|13.7|15.43|13.68|15.5|13.74|15.42|13.67|0
1712575500000|2024-04-08 11:25:00|15.44|13.69|15.56|13.8|15.61|13.84|15.44|13.69|0
1712575800000|2024-04-08 11:30:00|15.57|13.81|15.62|13.85|15.7|13.92|15.57|13.81|0
1712576100000|2024-04-08 11:35:00|15.64|13.87|15.62|13.85|15.64|13.87|15.57|13.81|0
1712576400000|2024-04-08 11:40:00|15.63|13.86|15.75|13.96|15.83|14.04|15.62|13.85|0
1712576700000|2024-04-08 11:45:00|15.76|13.97|15.62|13.85|15.83|14.04|15.62|13.85|0
1712577000000|2024-04-08 11:50:00|15.6|13.83|15.44|13.69|15.6|13.83|15.42|13.68|0
1712577300000|2024-04-08 11:55:00|15.45|13.7|15.6|13.84|15.6|13.84|15.16|13.45|0
1712577600000|2024-04-08 12:00:00|15.61|13.85|15.59|13.82|15.83|14.04|15.55|13.79|0
1712577900000|2024-04-08 12:05:00|15.6|13.84|15.7|13.92|15.75|13.96|15.59|13.82|0
1712578200000|2024-04-08 12:10:00|15.71|13.93|15.47|13.72|15.73|13.95|15.47|13.72|0
1712578500000|2024-04-08 12:15:00|15.46|13.71|15.23|13.51|15.49|13.73|15.23|13.51|0
1712578800000|2024-04-08 12:20:00|15.24|13.52|15.41|13.66|15.42|13.68|15.23|13.51|0
1712579100000|2024-04-08 12:25:00|15.39|13.65|15.27|13.54|15.42|13.67|15.25|13.52|0
1712579400000|2024-04-08 12:30:00|15.28|13.55|15.23|13.5|15.39|13.65|15.23|13.5|0
1712579700000|2024-04-08 12:35:00|15.21|13.49|15.2|13.48|15.28|13.55|15.12|13.41|0
1712580000000|2024-04-08 12:40:00|15.21|13.49|15.31|13.58|15.62|13.85|15.15|13.43|0
1712580300000|2024-04-08 12:45:00|15.32|13.59|15.1|13.39|15.37|13.63|15.04|13.34|0
1712580600000|2024-04-08 12:50:00|15.12|13.41|15.01|13.31|15.12|13.41|14.93|13.24|0
1712580900000|2024-04-08 12:55:00|14.98|13.28|14.99|13.3|15.09|13.38|14.92|13.23|0
1712581200000|2024-04-08 13:00:00|14.95|13.25|14.98|13.28|15.04|13.33|14.88|13.2|0
1712581500000|2024-04-08 13:05:00|14.99|13.29|14.97|13.27|15.26|13.54|14.91|13.22|0
1712581800000|2024-04-08 13:10:00|14.95|13.26|14.95|13.26|15.03|13.33|14.95|13.26|0
1712582100000|2024-04-08 13:15:00|14.94|13.25|14.98|13.29|15.03|13.33|14.9|13.22|0
1712582400000|2024-04-08 13:20:00|14.97|13.27|14.89|13.2|15.03|13.33|14.89|13.2|0
1712582700000|2024-04-08 13:25:00|14.9|13.22|15.34|13.6|15.35|13.61|14.9|13.22|0
1712583000000|2024-04-08 13:30:00|15.26|13.53|15.46|13.71|15.46|13.71|15.18|13.46|0
1712583300000|2024-04-08 13:35:00|15.45|13.7|15.88|14.08|15.91|14.11|15.43|13.68|0
1712583600000|2024-04-08 13:40:00|15.89|14.1|15.59|13.82|16.06|14.24|15.52|13.77|0
1712583900000|2024-04-08 13:45:00|15.6|13.84|15.57|13.81|15.62|13.85|15.38|13.64|0
1712584200000|2024-04-08 13:50:00|15.6|13.83|15.57|13.8|15.76|13.98|15.47|13.72|0
1712584500000|2024-04-08 13:55:00|15.58|13.82|15.53|13.78|15.6|13.83|15.38|13.64|0
1712584800000|2024-04-08 14:00:00|15.52|13.76|15.76|13.97|15.84|14.05|15.49|13.73|0
1712585100000|2024-04-08 14:05:00|15.79|14|15.16|13.45|15.81|14.02|15.02|13.32|0
1712585400000|2024-04-08 14:10:00|15.13|13.42|15.3|13.56|15.47|13.72|14.97|13.28|0
1712585700000|2024-04-08 14:15:00|15.31|13.58|15.34|13.61|15.44|13.69|15.15|13.44|0
1712586000000|2024-04-08 14:20:00|15.29|13.56|14.91|13.22|15.33|13.59|14.88|13.2|0
1712586300000|2024-04-08 14:25:00|14.86|13.18|14.63|12.98|14.9|13.21|14.62|12.96|0
1712586600000|2024-04-08 14:30:00|14.65|12.99|14.48|12.84|14.66|13|14.28|12.67|0
1712586900000|2024-04-08 14:35:00|14.45|12.81|13.94|12.37|14.83|13.16|13.9|12.33|0
1712587200000|2024-04-08 14:40:00|13.96|12.38|14.03|12.44|14.11|12.51|13.93|12.35|0
1712587500000|2024-04-08 14:45:00|14.02|12.43|13.88|12.31|14.03|12.44|13.88|12.31|0
1712587800000|2024-04-08 14:50:00|13.87|12.3|13.78|12.22|13.88|12.31|13.77|12.21|0
1712588100000|2024-04-08 14:55:00|13.76|12.21|13.85|12.28|13.95|12.37|13.76|12.21|0
1712588400000|2024-04-08 15:00:00|13.84|12.27|13.97|12.39|14.23|12.62|13.76|12.2|0
1712588700000|2024-04-08 15:05:00|13.98|12.4|13.98|12.4|14.07|12.48|13.92|12.35|0
1712589000000|2024-04-08 15:10:00|13.96|12.38|13.59|12.05|13.98|12.4|13.49|11.96|0
1712589300000|2024-04-08 15:15:00|13.6|12.06|13.67|12.12|13.7|12.15|13.56|12.02|0
1712589600000|2024-04-08 15:20:00|13.69|12.14|13.53|11.99|13.76|12.2|13.5|11.97|0
1712589900000|2024-04-08 15:25:00|13.54|12.01|13.74|12.19|13.8|12.24|13.54|12.01|0
1712590200000|2024-04-08 15:30:00|13.76|12.2|13.84|12.28|13.92|12.34|13.76|12.2|0
1712590500000|2024-04-08 15:35:00|13.86|12.29|13.97|12.39|14.27|12.66|13.84|12.28|0
1712590800000|2024-04-08 15:40:00|14|12.42|14.02|12.43|14.14|12.54|13.94|12.36|0
1712591100000|2024-04-08 15:45:00|14.06|12.47|14.17|12.56|14.38|12.75|14.06|12.47|0
1712591400000|2024-04-08 15:50:00|14.18|12.58|13.97|12.39|14.24|12.63|13.75|12.2|0
1712591700000|2024-04-08 15:55:00|13.95|12.37|13.95|12.37|14.21|12.6|13.92|12.35|0
1712592000000|2024-04-08 16:00:00|13.97|12.39|14.11|12.52|14.21|12.6|13.97|12.39|0
1712592300000|2024-04-08 16:05:00|14.13|12.53|14.08|12.49|14.16|12.56|13.92|12.34|0
1712592600000|2024-04-08 16:10:00|14.1|12.5|14.25|12.63|14.34|12.72|14.04|12.45|0
1712592900000|2024-04-08 16:15:00|14.26|12.65|14.15|12.55|14.32|12.7|14.04|12.45|0
1712593200000|2024-04-08 16:20:00|14.17|12.57|14.44|12.8|14.48|12.84|14.11|12.51|0
1712593500000|2024-04-08 16:25:00|14.42|12.79|14.13|12.53|14.42|12.79|14.06|12.47|0
1712593800000|2024-04-08 16:30:00|14.12|12.52|13.97|12.39|14.18|12.57|13.97|12.39|0
1712594100000|2024-04-08 16:35:00|13.95|12.37|14.01|12.42|14.07|12.48|13.89|12.32|0
1712594400000|2024-04-08 16:40:00|14.02|12.44|13.82|12.25|14.04|12.45|13.76|12.2|0
1712594700000|2024-04-08 16:45:00|13.79|12.23|13.87|12.3|13.93|12.36|13.76|12.2|0
1712595000000|2024-04-08 16:50:00|13.86|12.29|13.73|12.17|14.03|12.44|13.71|12.16|0
1712595300000|2024-04-08 16:55:00|13.74|12.19|13.51|11.98|13.76|12.2|13.51|11.98|0
1712595600000|2024-04-08 17:00:00|13.49|11.97|13.64|12.09|13.64|12.09|13.49|11.97|0
1712595900000|2024-04-08 17:05:00|13.59|12.05|13.68|12.13|13.71|12.16|13.59|12.05|0
1712596200000|2024-04-08 17:10:00|13.69|12.14|13.72|12.17|13.77|12.21|13.64|12.09|0
1712596500000|2024-04-08 17:15:00|13.74|12.18|13.75|12.19|13.87|12.3|13.68|12.13|0
1712596800000|2024-04-08 17:20:00|13.76|12.21|13.68|12.13|13.81|12.25|13.66|12.11|0
1712597100000|2024-04-08 17:25:00|13.69|12.14|13.59|12.05|13.79|12.23|13.59|12.05|0
1712597400000|2024-04-08 17:30:00|13.6|12.06|13.67|12.12|13.72|12.16|13.6|12.06|0
1712597700000|2024-04-08 17:35:00|13.69|12.14|13.75|12.19|13.82|12.25|13.69|12.14|0
1712598000000|2024-04-08 17:40:00|13.77|12.21|13.8|12.24|13.92|12.34|13.71|12.16|0
1712598300000|2024-04-08 17:45:00|13.82|12.25|13.86|12.29|13.95|12.37|13.8|12.24|0
1712598600000|2024-04-08 17:50:00|13.87|12.3|13.72|12.17|13.9|12.33|13.72|12.17|0
1712598900000|2024-04-08 17:55:00|13.74|12.18|13.56|12.03|13.74|12.18|13.51|11.98|0
1712599200000|2024-04-08 18:00:00|13.53|12|13.71|12.16|13.75|12.19|13.48|11.95|0
1712599500000|2024-04-08 18:05:00|13.69|12.14|13.49|11.96|13.72|12.17|13.49|11.96|0
1712599800000|2024-04-08 18:10:00|13.5|11.97|13.48|11.95|13.8|12.24|13.45|11.92|0
1712600100000|2024-04-08 18:15:00|13.46|11.94|13.47|11.95|13.49|11.96|13.37|11.86|0
1712600400000|2024-04-08 18:20:00|13.49|11.96|13.65|12.1|13.68|12.13|13.42|11.9|0
1712600700000|2024-04-08 18:25:00|13.63|12.09|13.54|12.01|13.65|12.1|13.4|11.88|0
1712601000000|2024-04-08 18:30:00|13.53|12|13.63|12.09|13.63|12.09|13.53|12|0
1712601300000|2024-04-08 18:35:00|13.61|12.07|13.7|12.15|13.76|12.2|13.61|12.07|0
1712601600000|2024-04-08 18:40:00|13.69|12.14|13.7|12.15|13.76|12.2|13.66|12.11|0
1712601900000|2024-04-08 18:45:00|13.68|12.14|13.61|12.07|13.83|12.27|13.6|12.06|0
1712602200000|2024-04-08 18:50:00|13.6|12.06|13.43|11.91|13.71|12.16|13.39|11.87|0
1712602500000|2024-04-08 18:55:00|13.41|11.9|13.28|11.78|13.43|11.91|13.28|11.78|0
1712602800000|2024-04-08 19:00:00|13.27|11.77|13.35|11.84|13.38|11.87|13.23|11.73|0
1712603100000|2024-04-08 19:05:00|13.37|11.85|13.35|11.84|13.57|12.03|13.34|11.83|0
1712603400000|2024-04-08 19:10:00|13.37|11.85|13.37|11.85|13.41|11.89|13.29|11.79|0
1712603700000|2024-04-08 19:15:00|13.38|11.86|13.33|11.83|13.44|11.92|13.33|11.83|0
1712604000000|2024-04-08 19:20:00|13.32|11.81|13.46|11.94|13.51|11.98|13.31|11.8|0
1712604300000|2024-04-08 19:25:00|13.48|11.95|13.27|11.77|13.48|11.95|13.26|11.76|0
1712604600000|2024-04-08 19:30:00|13.29|11.78|13.06|11.56|13.29|11.78|13.04|11.54|0
1712604900000|2024-04-08 19:35:00|13.07|11.57|13.37|11.86|13.4|11.88|13.07|11.57|0
1712605200000|2024-04-08 19:40:00|13.36|11.85|13.65|12.1|13.71|12.15|13.36|11.85|0
1712605500000|2024-04-08 19:45:00|13.66|12.12|13.46|11.93|13.66|12.12|13.46|11.93|0
1712605800000|2024-04-08 19:50:00|13.5|11.97|13.67|12.13|13.79|12.23|13.5|11.97|0
1712606100000|2024-04-08 19:55:00|13.73|12.18|13.61|12.07|13.85|12.28|13.58|12.05|0
1712606400000|2024-04-08 20:00:00|13.58|12.05|13.47|11.94|13.58|12.05|13.41|11.89|0
1712606700000|2024-04-08 20:05:00|13.48|11.95|13.36|11.85|13.48|11.95|13.35|11.84|0
1712607000000|2024-04-08 20:10:00|13.38|11.86|13.38|11.86|13.42|11.9|13.35|11.84|0
1712607300000|2024-04-08 20:15:00|13.42|11.82|13.47|11.87|13.49|11.89|13.41|11.81|0
1712607600000|2024-04-08 20:20:00|13.49|11.89|13.47|11.87|13.49|11.89|13.43|11.83|0
1712607900000|2024-04-08 20:25:00|13.48|11.88|13.5|11.9|13.5|11.9|13.47|11.87|0
1712608200000|2024-04-08 20:30:00|13.51|11.91|13.5|11.9|13.51|11.91|13.5|11.9|0
1712608500000|2024-04-08 20:35:00|13.48|11.88|13.49|11.89|13.51|11.91|13.48|11.88|0
1712608800000|2024-04-08 20:40:00|13.51|11.91|13.45|11.85|13.51|11.91|13.45|11.85|0
1712609100000|2024-04-08 20:45:00|13.44|11.84|13.48|11.88|13.48|11.88|13.42|11.82|0
1712609400000|2024-04-08 20:50:00|13.46|11.86|13.46|11.86|13.48|11.88|13.46|11.86|0
1712609700000|2024-04-08 20:55:00|13.45|11.85|13.46|11.86|13.47|11.87|13.44|11.84|0
1712610000000|2024-04-08 21:00:00|13.44|11.84|13.48|11.88|13.49|11.89|13.44|11.84|0
1712610300000|2024-04-08 21:05:00|13.49|11.89|13.46|11.86|13.49|11.89|13.43|11.83|0
1712610600000|2024-04-08 21:10:00|13.45|11.85|13.45|11.85|13.47|11.87|13.44|11.84|0
1712611500000|2024-04-08 21:25:00|13.46|11.86|13.45|11.85|13.46|11.86|13.44|11.84|0
1712611800000|2024-04-08 21:30:00|13.46|11.86|13.47|11.87|13.47|11.87|13.45|11.85|0
1712612100000|2024-04-08 21:35:00|13.48|11.88|13.48|11.88|13.48|11.88|13.48|11.88|0
1712612400000|2024-04-08 21:40:00|13.47|11.87|13.47|11.87|13.47|11.87|13.47|11.87|0
1712612700000|2024-04-08 21:45:00|13.46|11.86|13.45|11.85|13.46|11.86|13.45|11.85|0
1712613000000|2024-04-08 21:50:00|13.46|11.86|13.46|11.86|13.46|11.86|13.45|11.85|0
1712613300000|2024-04-08 21:55:00|13.45|11.85|13.43|11.83|13.45|11.85|13.41|11.81|0
1712613600000|2024-04-08 22:00:00|13.4|11.8|13.36|11.76|13.4|11.8|13.28|11.68|0
1712613900000|2024-04-08 22:05:00|13.38|11.78|13.42|11.82|13.42|11.82|13.36|11.76|0
1712614200000|2024-04-08 22:10:00|13.41|11.81|13.39|11.79|13.41|11.81|13.39|11.79|0
1712614500000|2024-04-08 22:15:00|13.43|11.83|13.4|11.8|13.44|11.84|13.37|11.77|0
1712614800000|2024-04-08 22:20:00|13.39|11.79|13.4|11.8|13.41|11.81|13.38|11.78|0
1712615100000|2024-04-08 22:25:00|13.39|11.79|13.4|11.8|13.4|11.8|13.38|11.78|0
1712615400000|2024-04-08 22:30:00|13.39|11.79|13.37|11.77|13.4|11.8|13.37|11.77|0
1712615700000|2024-04-08 22:35:00|13.38|11.78|13.39|11.79|13.41|11.81|13.38|11.78|0
1712616000000|2024-04-08 22:40:00|13.41|11.81|13.41|11.81|13.41|11.81|13.38|11.78|0
1712616300000|2024-04-08 22:45:00|13.39|11.79|13.39|11.79|13.42|11.82|13.38|11.78|0
1712616600000|2024-04-08 22:50:00|13.38|11.78|13.36|11.76|13.38|11.78|13.36|11.76|0
1712616900000|2024-04-08 22:55:00|13.35|11.75|13.36|11.76|13.38|11.78|13.35|11.75|0
1712617200000|2024-04-08 23:00:00|13.37|11.77|13.37|11.77|13.37|11.77|13.35|11.75|0
1712617500000|2024-04-08 23:05:00|13.39|11.79|13.39|11.79|13.4|11.8|13.37|11.77|0
1712617800000|2024-04-08 23:10:00|13.4|11.8|13.4|11.8|13.4|11.8|13.38|11.78|0
1712618100000|2024-04-08 23:15:00|13.41|11.81|13.4|11.8|13.44|11.84|13.4|11.8|0
1712618400000|2024-04-08 23:20:00|13.41|11.81|13.42|11.82|13.44|11.84|13.41|11.81|0
1712618700000|2024-04-08 23:25:00|13.43|11.83|13.45|11.85|13.45|11.85|13.42|11.82|0
1712619000000|2024-04-08 23:30:00|13.43|11.83|13.42|11.82|13.43|11.83|13.39|11.79|0
1712619300000|2024-04-08 23:35:00|13.43|11.83|13.41|11.81|13.43|11.83|13.41|11.81|0
1712619600000|2024-04-08 23:40:00|13.4|11.8|13.42|11.82|13.47|11.87|13.4|11.8|0
1712619900000|2024-04-08 23:45:00|13.4|11.8|13.39|11.79|13.42|11.82|13.37|11.77|0
1712620200000|2024-04-08 23:50:00|13.4|11.8|13.43|11.83|13.44|11.84|13.4|11.8|0
1712620500000|2024-04-08 23:55:00|13.44|11.84|13.48|11.88|13.49|11.89|13.44|11.84|0
1712620800000|2024-04-09 00:00:00|13.49|11.89|13.53|11.93|13.53|11.93|13.44|11.84|0
1712621100000|2024-04-09 00:05:00|13.55|11.95|13.53|11.93|13.55|11.95|13.45|11.85|0
1712621400000|2024-04-09 00:10:00|13.52|11.92|13.48|11.88|13.55|11.95|13.46|11.86|0
1712621700000|2024-04-09 00:15:00|13.44|11.92|13.79|12.23|13.79|12.23|13.42|11.9|0
1712622000000|2024-04-09 00:20:00|13.77|12.21|14.37|12.74|14.4|12.77|13.77|12.21|0
1712622300000|2024-04-09 00:25:00|14.36|12.73|14.4|12.77|14.42|12.79|14.36|12.73|0
1712622600000|2024-04-09 00:30:00|14.39|12.76|14.39|12.76|14.42|12.78|14.37|12.74|0
1712622900000|2024-04-09 00:35:00|14.37|12.74|14.35|12.73|14.37|12.74|14.31|12.69|0
1712623200000|2024-04-09 00:40:00|14.37|12.74|14.4|12.77|14.41|12.77|14.37|12.74|0
1712623500000|2024-04-09 00:45:00|14.38|12.75|14.38|12.75|14.4|12.77|14.35|12.73|0
1712623800000|2024-04-09 00:50:00|14.4|12.77|14.42|12.79|14.43|12.79|14.38|12.75|0
1712624100000|2024-04-09 00:55:00|14.41|12.78|14.41|12.78|14.41|12.78|14.39|12.76|0
1712624400000|2024-04-09 01:00:00|14.39|12.76|14.38|12.75|14.41|12.78|14.36|12.74|0
1712624700000|2024-04-09 01:05:00|14.39|12.76|14.4|12.77|14.42|12.79|14.38|12.76|0
1712625000000|2024-04-09 01:10:00|14.42|12.79|14.39|12.76|14.42|12.79|14.39|12.76|0
1712625300000|2024-04-09 01:15:00|14.4|12.77|14.42|12.79|14.42|12.79|14.37|12.75|0
1712625600000|2024-04-09 01:20:00|14.41|12.78|14.4|12.77|14.42|12.78|14.37|12.74|0
1712625900000|2024-04-09 01:25:00|14.39|12.76|14.38|12.76|14.4|12.77|14.37|12.74|0
1712626200000|2024-04-09 01:30:00|14.37|12.74|14.31|12.69|14.38|12.76|14.28|12.66|0
1712626500000|2024-04-09 01:35:00|14.32|12.7|14.4|12.77|14.4|12.77|14.32|12.7|0
1712626800000|2024-04-09 01:40:00|14.41|12.78|14.41|12.78|14.44|12.81|14.38|12.75|0
1712627100000|2024-04-09 01:45:00|14.39|12.76|14.42|12.78|14.42|12.79|14.39|12.76|0
1712627400000|2024-04-09 01:50:00|14.41|12.79|14.42|12.79|14.45|12.82|14.41|12.78|0
1712627700000|2024-04-09 01:55:00|14.44|12.8|14.48|12.84|14.48|12.84|14.44|12.8|0
1712628000000|2024-04-09 02:00:00|14.45|12.81|14.46|12.83|14.48|12.84|14.43|12.8|0
1712628300000|2024-04-09 02:05:00|14.48|12.84|14.48|12.84|14.49|12.85|14.46|12.82|0
1712628600000|2024-04-09 02:10:00|14.49|12.85|14.49|12.85|14.49|12.85|14.48|12.84|0
1712628900000|2024-04-09 02:15:00|14.48|12.84|14.38|12.76|14.49|12.85|14.38|12.76|0
1712629200000|2024-04-09 02:20:00|14.4|12.77|14.38|12.75|14.4|12.77|14.37|12.74|0
1712629500000|2024-04-09 02:25:00|14.4|12.77|14.38|12.75|14.4|12.77|14.35|12.73|0
1712629800000|2024-04-09 02:30:00|14.4|12.77|14.42|12.79|14.44|12.81|14.38|12.75|0
1712630100000|2024-04-09 02:35:00|14.44|12.81|14.48|12.84|14.48|12.84|14.42|12.79|0
1712630400000|2024-04-09 02:40:00|14.47|12.83|14.45|12.82|14.47|12.83|14.42|12.79|0
1712630700000|2024-04-09 02:45:00|14.46|12.83|14.47|12.83|14.48|12.84|14.46|12.83|0
1712631000000|2024-04-09 02:50:00|14.45|12.81|14.43|12.8|14.47|12.83|14.42|12.79|0
1712631300000|2024-04-09 02:55:00|14.42|12.79|14.4|12.77|14.43|12.8|14.4|12.77|0
1712631600000|2024-04-09 03:00:00|14.39|12.76|14.38|12.76|14.4|12.77|14.38|12.76|0
1712631900000|2024-04-09 03:05:00|14.4|12.77|14.38|12.76|14.4|12.77|14.37|12.74|0
1712632200000|2024-04-09 03:10:00|14.4|12.77|14.35|12.73|14.41|12.78|14.35|12.73|0
1712632500000|2024-04-09 03:15:00|14.34|12.71|14.32|12.7|14.35|12.73|14.32|12.7|0
1712632800000|2024-04-09 03:20:00|14.33|12.71|14.3|12.68|14.35|12.73|14.29|12.67|0
1712633100000|2024-04-09 03:25:00|14.29|12.67|14.32|12.7|14.32|12.7|14.29|12.67|0
1712633400000|2024-04-09 03:30:00|14.3|12.68|14.35|12.72|14.36|12.74|14.29|12.67|0
1712633700000|2024-04-09 03:35:00|14.34|12.71|14.31|12.69|14.34|12.71|14.31|12.69|0
1712634000000|2024-04-09 03:40:00|14.3|12.68|14.31|12.69|14.31|12.69|14.3|12.68|0
1712634300000|2024-04-09 03:45:00|14.33|12.71|14.31|12.69|14.34|12.72|14.31|12.69|0
1712634600000|2024-04-09 03:50:00|14.33|12.7|14.31|12.69|14.33|12.7|14.31|12.69|0
1712634900000|2024-04-09 03:55:00|14.29|12.68|14.28|12.66|14.31|12.69|14.28|12.66|0
1712635200000|2024-04-09 04:00:00|14.29|12.67|14.29|12.67|14.29|12.67|14.28|12.66|0
1712635500000|2024-04-09 04:05:00|14.28|12.66|14.27|12.66|14.29|12.67|14.26|12.65|0
1712635800000|2024-04-09 04:10:00|14.42|12.78|14.39|12.76|14.42|12.78|14.37|12.74|0
1712636100000|2024-04-09 04:15:00|14.37|12.74|14.35|12.73|14.39|12.76|14.34|12.72|0
1712636400000|2024-04-09 04:20:00|14.34|12.72|14.34|12.71|14.37|12.74|14.34|12.71|0
1712636700000|2024-04-09 04:25:00|14.35|12.73|14.35|12.73|14.35|12.73|14.35|12.73|0
1712637000000|2024-04-09 04:30:00|14.34|12.71|14.3|12.68|14.34|12.71|14.3|12.68|0
1712637300000|2024-04-09 04:35:00|14.31|12.69|14.32|12.7|14.32|12.7|14.29|12.67|0
1712637600000|2024-04-09 04:40:00|14.3|12.68|14.3|12.68|14.32|12.7|14.29|12.67|0
1712637900000|2024-04-09 04:45:00|14.29|12.67|14.27|12.65|14.29|12.67|14.25|12.64|0
1712638200000|2024-04-09 04:50:00|14.25|12.64|14.27|12.65|14.27|12.65|14.25|12.63|0
1712638500000|2024-04-09 04:55:00|14.25|12.64|14.27|12.65|14.28|12.66|14.25|12.64|0
1712638800000|2024-04-09 05:00:00|14.28|12.66|14.23|12.62|14.28|12.66|14.23|12.62|0
1712639100000|2024-04-09 05:05:00|14.25|12.64|14.2|12.59|14.28|12.66|14.2|12.59|0
1712639400000|2024-04-09 05:10:00|14.21|12.6|14.19|12.58|14.22|12.61|14.19|12.58|0
1712639700000|2024-04-09 05:15:00|14.2|12.59|14.2|12.59|14.2|12.59|14.14|12.54|0
1712640000000|2024-04-09 05:20:00|14.18|12.58|14.23|12.62|14.23|12.62|14.18|12.58|0
1712640300000|2024-04-09 05:25:00|14.24|12.63|14.24|12.63|14.26|12.64|14.24|12.63|0
1712640600000|2024-04-09 05:30:00|14.26|12.64|14.29|12.67|14.29|12.67|14.24|12.63|0
1712640900000|2024-04-09 05:35:00|14.3|12.68|14.27|12.65|14.3|12.68|14.25|12.64|0
1712641200000|2024-04-09 05:40:00|14.28|12.67|14.3|12.68|14.31|12.69|14.28|12.66|0
1712641500000|2024-04-09 05:45:00|14.31|12.69|14.24|12.62|14.31|12.69|14.24|12.62|0
1712641800000|2024-04-09 05:50:00|14.22|12.61|14.28|12.66|14.28|12.66|14.22|12.61|0
1712642100000|2024-04-09 05:55:00|14.29|12.68|14.31|12.69|14.31|12.69|14.28|12.66|0
1712642400000|2024-04-09 06:00:00|14.32|12.7|14.34|12.71|14.35|12.73|14.26|12.65|0
1712642700000|2024-04-09 06:05:00|14.32|12.7|14.32|12.7|14.34|12.71|14.29|12.67|0
1712643000000|2024-04-09 06:10:00|14.31|12.69|14.3|12.68|14.31|12.69|14.26|12.64|0
1712643300000|2024-04-09 06:15:00|14.32|12.7|13.99|12.4|14.33|12.71|13.99|12.4|0
1712643600000|2024-04-09 06:20:00|14|12.41|13.99|12.4|14.02|12.43|13.99|12.4|0
1712643900000|2024-04-09 06:25:00|14|12.42|13.94|12.36|14|12.42|13.93|12.35|0
1712644200000|2024-04-09 06:30:00|13.93|12.35|13.94|12.36|13.94|12.36|13.89|12.32|0
1712644500000|2024-04-09 06:35:00|13.91|12.33|14|12.41|14|12.41|13.91|12.33|0
1712644800000|2024-04-09 06:40:00|14.01|12.43|14|12.41|14.03|12.44|14|12.41|0
1712645100000|2024-04-09 06:45:00|14.01|12.42|14|12.42|14.04|12.45|13.96|12.38|0
1712645400000|2024-04-09 06:50:00|13.99|12.41|14.02|12.43|14.04|12.45|13.99|12.41|0
1712645700000|2024-04-09 06:55:00|14.01|12.42|14.07|12.47|14.08|12.49|14.01|12.42|0
1712646000000|2024-04-09 07:00:00|14.08|12.49|14.09|12.5|14.11|12.51|14.01|12.42|0
1712646300000|2024-04-09 07:05:00|14.1|12.51|14.14|12.54|14.15|12.55|14.08|12.48|0
1712646600000|2024-04-09 07:10:00|14.15|12.55|14.11|12.51|14.17|12.56|14.05|12.46|0
1712646900000|2024-04-09 07:15:00|14.08|12.48|14.03|12.44|14.09|12.5|13.98|12.4|0
1712647200000|2024-04-09 07:20:00|14.01|12.43|13.98|12.4|14.03|12.44|13.92|12.35|0
1712647500000|2024-04-09 07:25:00|14|12.41|14.01|12.43|14.06|12.47|13.95|12.37|0
1712647800000|2024-04-09 07:30:00|14.03|12.44|14.04|12.45|14.06|12.46|14|12.41|0
1712648100000|2024-04-09 07:35:00|14.02|12.44|14.17|12.57|14.19|12.58|14.02|12.43|0
1712648400000|2024-04-09 07:40:00|14.16|12.56|14.31|12.69|14.31|12.69|14.14|12.54|0
1712648700000|2024-04-09 07:45:00|14.32|12.7|14.22|12.61|14.34|12.71|14.22|12.61|0
1712649000000|2024-04-09 07:50:00|14.23|12.62|14.33|12.71|14.37|12.74|14.21|12.6|0
1712649300000|2024-04-09 07:55:00|14.34|12.72|14.42|12.79|14.44|12.81|14.33|12.71|0
1712649600000|2024-04-09 08:00:00|14.41|12.78|14.27|12.66|14.46|12.82|14.23|12.62|0
1712649900000|2024-04-09 08:05:00|14.26|12.64|14.33|12.71|14.39|12.76|14.23|12.62|0
1712650200000|2024-04-09 08:10:00|14.32|12.69|14.33|12.71|14.39|12.76|14.3|12.68|0
1712650500000|2024-04-09 08:15:00|14.31|12.69|14.24|12.62|14.34|12.71|14.22|12.61|0
1712650800000|2024-04-09 08:20:00|14.22|12.61|14.17|12.57|14.24|12.62|14.14|12.54|0
1712651100000|2024-04-09 08:25:00|14.19|12.58|14.14|12.54|14.2|12.6|14.11|12.52|0
1712651400000|2024-04-09 08:30:00|14.13|12.53|14.28|12.66|14.29|12.67|14.12|12.52|0
1712651700000|2024-04-09 08:35:00|14.26|12.65|14.23|12.62|14.29|12.67|14.2|12.59|0
1712652000000|2024-04-09 08:40:00|14.25|12.63|14.24|12.63|14.27|12.65|14.2|12.59|0
1712652300000|2024-04-09 08:45:00|14.26|12.64|14.24|12.63|14.35|12.72|14.23|12.62|0
1712652600000|2024-04-09 08:50:00|14.23|12.62|14.14|12.54|14.27|12.66|14.12|12.52|0
1712652900000|2024-04-09 08:55:00|14.17|12.53|14.15|12.55|14.17|12.56|14.1|12.51|0
1712653200000|2024-04-09 09:00:00|14.16|12.56|14.12|12.52|14.21|12.6|14.12|12.52|0
1712653500000|2024-04-09 09:05:00|14.13|12.53|14.21|12.6|14.21|12.6|14.01|12.43|0
1712653800000|2024-04-09 09:10:00|14.19|12.58|14.11|12.52|14.21|12.6|14.08|12.49|0
1712654100000|2024-04-09 09:15:00|14.1|12.5|13.96|12.38|14.1|12.5|13.95|12.37|0
1712654400000|2024-04-09 09:20:00|13.95|12.37|13.93|12.35|13.98|12.4|13.9|12.33|0
1712654700000|2024-04-09 09:25:00|13.92|12.34|13.95|12.37|13.99|12.41|13.9|12.33|0
1712655000000|2024-04-09 09:30:00|13.96|12.38|13.97|12.39|13.98|12.39|13.93|12.35|0
1712655300000|2024-04-09 09:35:00|13.99|12.4|14.02|12.43|14.05|12.46|13.94|12.37|0
1712655600000|2024-04-09 09:40:00|14.03|12.44|13.94|12.36|14.03|12.44|13.91|12.34|0
1712655900000|2024-04-09 09:45:00|13.96|12.38|13.85|12.28|14|12.42|13.82|12.26|0
1712656200000|2024-04-09 09:50:00|13.87|12.3|13.83|12.27|13.88|12.31|13.79|12.23|0
1712656500000|2024-04-09 09:55:00|13.82|12.26|13.94|12.36|13.95|12.37|13.78|12.22|0
1712656800000|2024-04-09 10:00:00|13.92|12.37|13.88|12.3|13.95|12.37|13.88|12.3|0
1712657100000|2024-04-09 10:05:00|13.89|12.32|13.92|12.34|13.92|12.34|13.83|12.27|0
1712657400000|2024-04-09 10:10:00|13.9|12.33|13.87|12.3|13.93|12.36|13.84|12.28|0
1712657700000|2024-04-09 10:15:00|13.86|12.29|13.83|12.26|13.9|12.33|13.83|12.26|0
1712658000000|2024-04-09 10:20:00|13.81|12.25|13.88|12.31|13.9|12.33|13.81|12.25|0
1712658300000|2024-04-09 10:25:00|13.9|12.33|14.03|12.44|14.06|12.47|13.9|12.33|0
1712658600000|2024-04-09 10:30:00|14.05|12.46|14.27|12.66|14.38|12.75|14.05|12.46|0
1712658900000|2024-04-09 10:35:00|14.29|12.67|14.54|12.9|14.54|12.9|14.29|12.67|0
1712659200000|2024-04-09 10:40:00|14.5|12.86|14.49|12.85|14.54|12.9|14.42|12.79|0
1712659500000|2024-04-09 10:45:00|14.5|12.86|14.42|12.79|14.54|12.9|14.37|12.75|0
1712659800000|2024-04-09 10:50:00|14.4|12.77|14.36|12.73|14.42|12.79|14.33|12.7|0
1712660100000|2024-04-09 10:55:00|14.37|12.74|14.31|12.69|14.37|12.74|14.28|12.66|0
1712660400000|2024-04-09 11:00:00|14.29|12.68|14.17|12.57|14.29|12.68|14.16|12.55|0
1712660700000|2024-04-09 11:05:00|14.19|12.58|14.08|12.49|14.19|12.58|14.06|12.47|0
1712661000000|2024-04-09 11:10:00|14.06|12.47|13.83|12.26|14.11|12.51|13.83|12.26|0
1712661300000|2024-04-09 11:15:00|13.81|12.25|13.91|12.34|13.96|12.38|13.72|12.17|0
1712661600000|2024-04-09 11:20:00|13.9|12.32|13.85|12.28|13.91|12.34|13.76|12.21|0
1712661900000|2024-04-09 11:25:00|13.84|12.27|13.85|12.28|13.9|12.32|13.84|12.27|0
1712662200000|2024-04-09 11:30:00|13.86|12.3|13.94|12.36|13.94|12.36|13.81|12.24|0
1712662500000|2024-04-09 11:35:00|13.95|12.37|13.86|12.29|13.95|12.37|13.83|12.27|0
1712662800000|2024-04-09 11:40:00|13.88|12.31|13.8|12.24|13.89|12.32|13.77|12.21|0
1712663100000|2024-04-09 11:45:00|13.79|12.23|13.87|12.3|13.92|12.34|13.79|12.23|0
1712663400000|2024-04-09 11:50:00|13.86|12.29|13.83|12.26|13.92|12.34|13.81|12.25|0
1712663700000|2024-04-09 11:55:00|13.84|12.28|13.62|12.08|13.86|12.29|13.61|12.07|0
1712664000000|2024-04-09 12:00:00|13.64|12.09|13.55|12.01|13.64|12.09|13.53|12|0
1712664300000|2024-04-09 12:05:00|13.56|12.03|13.6|12.06|13.6|12.06|13.53|12|0
1712664600000|2024-04-09 12:10:00|13.59|12.05|13.3|11.79|13.59|12.05|13.23|11.73|0
1712664900000|2024-04-09 12:15:00|13.29|11.78|13.26|11.76|13.3|11.79|13.24|11.74|0
1712665200000|2024-04-09 12:20:00|13.27|11.77|13.4|11.88|13.48|11.96|13.26|11.76|0
1712665500000|2024-04-09 12:25:00|13.41|11.89|13.44|11.92|13.48|11.96|13.41|11.89|0
1712665800000|2024-04-09 12:30:00|13.42|11.9|13.34|11.83|13.48|11.96|13.32|11.81|0
1712666100000|2024-04-09 12:35:00|13.35|11.84|13.34|11.83|13.37|11.85|13.27|11.76|0
1712666400000|2024-04-09 12:40:00|13.32|11.81|13.34|11.83|13.72|12.16|13.32|11.81|0
1712666700000|2024-04-09 12:45:00|13.31|11.8|13.41|11.89|13.45|11.93|13.31|11.8|0
1712667000000|2024-04-09 12:50:00|13.4|11.88|13.44|11.92|13.47|11.94|13.38|11.87|0
1712667300000|2024-04-09 12:55:00|13.42|11.9|13.44|11.92|13.47|11.94|13.38|11.86|0
1712667600000|2024-04-09 13:00:00|13.42|11.9|13.42|11.9|13.44|11.92|13.38|11.86|0
1712667900000|2024-04-09 13:05:00|13.41|11.89|13.51|11.98|13.53|12|13.41|11.89|0
1712668200000|2024-04-09 13:10:00|13.52|11.99|13.37|11.86|13.52|11.99|13.37|11.86|0
1712668500000|2024-04-09 13:15:00|13.39|11.87|13.19|11.69|13.4|11.89|13.07|11.57|0
1712668800000|2024-04-09 13:20:00|13.18|11.68|13.15|11.65|13.21|11.71|13.08|11.58|0
1712669100000|2024-04-09 13:25:00|13.14|11.64|13.11|11.61|13.24|11.74|13.06|11.56|0
1712669400000|2024-04-09 13:30:00|13.12|11.62|13.35|11.84|13.37|11.86|12.99|11.49|0
1712669700000|2024-04-09 13:35:00|13.34|11.83|13.2|11.7|13.47|11.94|13.09|11.59|0
1712670000000|2024-04-09 13:40:00|13.19|11.69|13.45|11.93|13.54|12.01|13.15|11.65|0
1712670300000|2024-04-09 13:45:00|13.48|11.95|13.92|12.34|13.95|12.37|13.41|11.89|0
1712670600000|2024-04-09 13:50:00|13.95|12.37|14.02|12.43|14.11|12.51|13.89|12.31|0
1712670900000|2024-04-09 13:55:00|14|12.42|14.06|12.47|14.22|12.61|13.61|12.07|0
1712671200000|2024-04-09 14:00:00|14.08|12.49|14.06|12.47|14.15|12.55|13.91|12.34|0
1712671500000|2024-04-09 14:05:00|14.05|12.46|14.11|12.51|14.2|12.59|14.03|12.44|0
1712671800000|2024-04-09 14:10:00|14.12|12.52|13.97|12.39|14.21|12.6|13.97|12.39|0
1712672100000|2024-04-09 14:15:00|13.96|12.38|14|12.41|14.09|12.49|13.85|12.28|0
1712672400000|2024-04-09 14:20:00|14.01|12.43|14.03|12.44|14.06|12.47|13.94|12.36|0
1712672700000|2024-04-09 14:25:00|14.04|12.45|14.87|13.18|14.99|13.3|14|12.41|0
1712673000000|2024-04-09 14:30:00|14.91|13.23|15.58|13.81|15.71|13.93|14.41|12.78|0
1712673300000|2024-04-09 14:35:00|15.59|13.83|16.22|14.39|16.26|14.42|15.53|13.77|0
1712673600000|2024-04-09 14:40:00|16.17|14.34|17.16|15.22|17.25|15.3|16|14.19|0
1712673900000|2024-04-09 14:45:00|17.07|15.14|17.35|15.39|17.45|15.47|16.84|14.94|0
1712674200000|2024-04-09 14:50:00|17.32|15.36|17.02|15.09|17.52|15.53|16.51|14.64|0
1712674500000|2024-04-09 14:55:00|17|15.07|16.27|14.43|17|15.07|16.25|14.41|0
1712674800000|2024-04-09 15:00:00|16.32|14.47|16.14|14.32|16.81|14.9|16.04|14.23|0
1712675100000|2024-04-09 15:05:00|16.16|14.33|15.76|13.97|16.18|14.35|15.69|13.92|0
1712675400000|2024-04-09 15:10:00|15.82|14.03|15.92|14.12|16.25|14.41|15.79|14|0
1712675700000|2024-04-09 15:15:00|15.89|14.09|15.36|13.62|15.89|14.09|15.33|13.59|0
1712676000000|2024-04-09 15:20:00|15.37|13.63|15.5|13.75|15.68|13.91|15.36|13.62|0
1712676300000|2024-04-09 15:25:00|15.47|13.72|15.77|13.98|15.83|14.04|15.47|13.72|0
1712676600000|2024-04-09 15:30:00|15.75|13.97|15.81|14.02|15.85|14.05|15.6|13.83|0
1712676900000|2024-04-09 15:35:00|15.8|14.01|15.8|14.01|15.93|14.13|15.61|13.85|0
1712677200000|2024-04-09 15:40:00|15.81|14.02|15.25|13.53|15.83|14.04|15.17|13.46|0
1712677500000|2024-04-09 15:45:00|15.3|13.57|14.99|13.3|15.39|13.65|14.91|13.23|0
1712677800000|2024-04-09 15:50:00|14.98|13.28|15.06|13.35|15.25|13.52|14.98|13.28|0
1712678100000|2024-04-09 15:55:00|15.02|13.32|15.07|13.36|15.07|13.36|14.96|13.27|0
1712678400000|2024-04-09 16:00:00|15.09|13.38|14.89|13.21|15.12|13.41|14.77|13.1|0
1712678700000|2024-04-09 16:05:00|14.91|13.22|14.88|13.19|15.1|13.39|14.81|13.14|0
1712679000000|2024-04-09 16:10:00|14.89|13.21|14.7|13.04|14.94|13.25|14.56|12.91|0
1712679300000|2024-04-09 16:15:00|14.69|13.02|14.76|13.09|14.78|13.11|14.64|12.98|0
1712679600000|2024-04-09 16:20:00|14.75|13.08|14.68|13.02|14.81|13.13|14.65|12.99|0
1712679900000|2024-04-09 16:25:00|14.67|13.01|14.71|13.04|14.96|13.26|14.6|12.95|0
1712680200000|2024-04-09 16:30:00|14.69|13.03|14.4|12.77|14.69|13.03|14.38|12.75|0
1712680500000|2024-04-09 16:35:00|14.41|12.78|14.44|12.81|14.58|12.93|14.41|12.78|0
1712680800000|2024-04-09 16:40:00|14.43|12.79|14.42|12.79|14.57|12.92|14.28|12.67|0
1712681100000|2024-04-09 16:45:00|14.4|12.77|14.45|12.81|14.56|12.91|14.34|12.72|0
1712681400000|2024-04-09 16:50:00|14.43|12.8|14.93|13.24|14.98|13.29|14.4|12.77|0
1712681700000|2024-04-09 16:55:00|14.95|13.26|15.08|13.38|15.15|13.43|14.6|12.94|0
1712682000000|2024-04-09 17:00:00|15.1|13.39|14.83|13.15|15.13|13.42|14.83|13.15|0
1712682300000|2024-04-09 17:05:00|14.81|13.13|14.6|12.95|15.01|13.31|14.59|12.94|0
1712682600000|2024-04-09 17:10:00|14.59|12.94|14.66|13|14.76|13.09|14.56|12.91|0
1712682900000|2024-04-09 17:15:00|14.65|12.99|14.71|13.04|14.85|13.17|14.63|12.98|0
1712683200000|2024-04-09 17:20:00|14.68|13.02|14.71|13.04|14.76|13.09|14.44|12.81|0
1712683500000|2024-04-09 17:25:00|14.74|13.07|14.75|13.08|14.85|13.17|14.64|12.99|0
1712683800000|2024-04-09 17:30:00|14.72|13.06|14.78|13.11|14.82|13.14|14.6|12.94|0
1712684100000|2024-04-09 17:35:00|14.77|13.1|14.55|12.9|14.78|13.11|14.55|12.9|0
1712684400000|2024-04-09 17:40:00|14.53|12.89|14.86|13.18|14.92|13.23|14.45|12.82|0
1712684700000|2024-04-09 17:45:00|14.83|13.15|14.94|13.25|15|13.3|14.8|13.12|0
1712685000000|2024-04-09 17:50:00|14.95|13.26|14.86|13.17|14.95|13.26|14.75|13.08|0
1712685300000|2024-04-09 17:55:00|14.84|13.16|15.04|13.34|15.06|13.36|14.84|13.16|0
1712685600000|2024-04-09 18:00:00|15.08|13.37|15.08|13.37|15.32|13.58|15.01|13.31|0
1712685900000|2024-04-09 18:05:00|15.07|13.35|14.84|13.16|15.11|13.4|14.82|13.14|0
1712686200000|2024-04-09 18:10:00|14.8|13.13|14.93|13.24|14.99|13.3|14.8|13.13|0
1712686500000|2024-04-09 18:15:00|14.94|13.25|14.78|13.11|14.99|13.29|14.74|13.07|0
1712686800000|2024-04-09 18:20:00|14.77|13.1|14.99|13.29|15.02|13.32|14.66|13|0
1712687100000|2024-04-09 18:25:00|14.97|13.28|15.04|13.33|15.12|13.4|14.83|13.15|0
1712687400000|2024-04-09 18:30:00|15.05|13.35|15.1|13.39|15.23|13.5|15.02|13.32|0
1712687700000|2024-04-09 18:35:00|15.13|13.42|15.16|13.44|15.21|13.49|14.89|13.2|0
1712688000000|2024-04-09 18:40:00|15.14|13.43|15.16|13.44|15.24|13.51|15.01|13.32|0
1712688300000|2024-04-09 18:45:00|15.17|13.46|15.22|13.5|15.27|13.54|15.03|13.33|0
1712688600000|2024-04-09 18:50:00|15.21|13.48|15.08|13.37|15.3|13.57|14.93|13.24|0
1712688900000|2024-04-09 18:55:00|15.09|13.38|15.11|13.4|15.15|13.44|14.99|13.3|0
1712689200000|2024-04-09 19:00:00|15.12|13.41|15.25|13.52|15.43|13.68|15.12|13.41|0
1712689500000|2024-04-09 19:05:00|15.24|13.51|15.51|13.75|15.57|13.81|15.17|13.45|0
1712689800000|2024-04-09 19:10:00|15.52|13.77|15.41|13.66|15.64|13.87|15.33|13.59|0
1712690100000|2024-04-09 19:15:00|15.42|13.68|14.97|13.28|15.42|13.68|14.97|13.28|0
1712690400000|2024-04-09 19:20:00|14.99|13.29|14.56|12.91|14.99|13.29|14.51|12.87|0
1712690700000|2024-04-09 19:25:00|14.55|12.9|13.82|12.25|14.56|12.91|13.82|12.25|0
1712691000000|2024-04-09 19:30:00|13.83|12.27|13.9|12.33|14|12.41|13.58|12.04|0
1712691300000|2024-04-09 19:35:00|13.87|12.3|14.28|12.66|14.28|12.66|13.8|12.24|0
1712691600000|2024-04-09 19:40:00|14.25|12.64|14.14|12.54|14.43|12.8|14.1|12.5|0
1712691900000|2024-04-09 19:45:00|14.13|12.53|14.2|12.59|14.32|12.7|14.08|12.49|0
1712692200000|2024-04-09 19:50:00|14.22|12.61|14.03|12.44|14.32|12.7|14.03|12.44|0
1712692500000|2024-04-09 19:55:00|13.94|12.36|13.34|11.83|13.94|12.36|13.3|11.79|0
1712692800000|2024-04-09 20:00:00|13.4|11.88|12.89|11.39|13.4|11.88|12.73|11.23|0
1712693100000|2024-04-09 20:05:00|12.91|11.41|13.36|11.84|14.03|12.44|12.89|11.39|0
1712693400000|2024-04-09 20:10:00|13.34|11.83|13.11|11.61|13.36|11.84|13.05|11.55|0
1712693700000|2024-04-09 20:15:00|13.16|11.56|13.15|11.55|13.18|11.58|13.14|11.54|0
1712694000000|2024-04-09 20:20:00|13.14|11.54|13.19|11.59|13.19|11.59|13.07|11.47|0
1712694300000|2024-04-09 20:25:00|13.18|11.58|13.21|11.61|13.22|11.62|13.17|11.57|0
1712694600000|2024-04-09 20:30:00|13.19|11.59|13.2|11.6|13.2|11.6|13.15|11.55|0
1712694900000|2024-04-09 20:35:00|13.19|11.59|13.14|11.54|13.19|11.59|13.11|11.51|0
1712695200000|2024-04-09 20:40:00|13.15|11.55|13.18|11.58|13.2|11.6|13.14|11.54|0
1712695500000|2024-04-09 20:45:00|13.2|11.6|13.25|11.65|13.25|11.65|13.2|11.6|0
1712695800000|2024-04-09 20:50:00|13.27|11.67|13.23|11.63|13.27|11.67|13.2|11.6|0
1712696100000|2024-04-09 20:55:00|13.22|11.62|13.26|11.66|13.29|11.69|13.2|11.6|0
1712696400000|2024-04-09 21:00:00|13.25|11.65|13.26|11.66|13.26|11.66|13.25|11.65|0
1712696700000|2024-04-09 21:05:00|13.25|11.65|13.23|11.63|13.25|11.65|13.22|11.62|0
1712697000000|2024-04-09 21:10:00|13.22|11.62|13.22|11.62|13.22|11.62|13.22|11.62|0
1712697300000|2024-04-09 21:15:00|13.21|11.61|13.21|11.61|13.22|11.62|13.21|11.61|0
1712697600000|2024-04-09 21:20:00|13.23|11.63|13.28|11.68|13.28|11.68|13.23|11.63|0
1712697900000|2024-04-09 21:25:00|13.29|11.69|13.29|11.69|13.3|11.7|13.28|11.68|0
1712698200000|2024-04-09 21:30:00|13.28|11.68|13.29|11.69|13.29|11.69|13.27|11.67|0
1712698800000|2024-04-09 21:40:00|13.3|11.7|13.27|11.67|13.3|11.7|13.27|11.67|0
1712699100000|2024-04-09 21:45:00|13.28|11.68|13.28|11.68|13.29|11.69|13.27|11.67|0
1712699700000|2024-04-09 21:55:00|13.29|11.69|13.26|11.66|13.29|11.69|13.26|11.66|0
1712700000000|2024-04-09 22:00:00|13.23|11.63|13.31|11.71|13.31|11.71|13.22|11.62|0
1712700300000|2024-04-09 22:05:00|13.3|11.7|13.26|11.66|13.31|11.71|13.24|11.64|0
1712700600000|2024-04-09 22:10:00|13.27|11.67|13.31|11.71|13.32|11.72|13.24|11.64|0
1712700900000|2024-04-09 22:15:00|13.3|11.7|13.26|11.66|13.3|11.7|13.26|11.66|0
1712701200000|2024-04-09 22:20:00|13.27|11.67|13.32|11.72|13.32|11.72|13.24|11.64|0
1712701500000|2024-04-09 22:25:00|13.31|11.71|13.35|11.75|13.35|11.75|13.29|11.69|0
1712701800000|2024-04-09 22:30:00|13.36|11.76|13.29|11.69|13.36|11.76|13.29|11.69|0
1712702100000|2024-04-09 22:35:00|13.28|11.68|13.3|11.7|13.32|11.72|13.24|11.64|0
1712702400000|2024-04-09 22:40:00|13.32|11.72|13.38|11.78|13.38|11.78|13.32|11.72|0
1712702700000|2024-04-09 22:45:00|13.37|11.77|13.34|11.74|13.38|11.78|13.34|11.74|0
1712703000000|2024-04-09 22:50:00|13.35|11.75|13.34|11.74|13.37|11.77|13.33|11.73|0
1712703300000|2024-04-09 22:55:00|13.35|11.75|13.31|11.71|13.35|11.75|13.31|11.71|0
1712703600000|2024-04-09 23:00:00|13.3|11.7|13.32|11.72|13.34|11.74|13.28|11.68|0
1712703900000|2024-04-09 23:05:00|13.31|11.71|13.32|11.72|13.34|11.74|13.31|11.71|0
1712704200000|2024-04-09 23:10:00|13.34|11.74|13.31|11.71|13.35|11.75|13.29|11.69|0
1712704500000|2024-04-09 23:15:00|13.32|11.72|13.33|11.73|13.33|11.73|13.31|11.71|0
1712704800000|2024-04-09 23:20:00|13.35|11.75|13.33|11.73|13.36|11.76|13.32|11.72|0
1712705100000|2024-04-09 23:25:00|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1712705400000|2024-04-09 23:30:00|13.34|11.74|13.34|11.74|13.36|11.76|13.34|11.74|0
1712705700000|2024-04-09 23:35:00|13.33|11.73|13.3|11.7|13.34|11.74|13.3|11.7|0
1712706000000|2024-04-09 23:40:00|13.31|11.71|13.34|11.74|13.35|11.75|13.31|11.71|0
1712706300000|2024-04-09 23:45:00|13.35|11.75|13.34|11.74|13.36|11.76|13.34|11.74|0
1712706600000|2024-04-09 23:50:00|13.35|11.75|13.35|11.75|13.35|11.75|13.34|11.74|0
1712706900000|2024-04-09 23:55:00|13.34|11.74|13.38|11.78|13.38|11.78|13.34|11.74|0
1712707200000|2024-04-10 00:00:00|13.39|11.79|13.29|11.69|13.4|11.8|13.29|11.69|0
1712707500000|2024-04-10 00:05:00|13.31|11.71|13.31|11.71|13.33|11.73|13.29|11.69|0
1712707800000|2024-04-10 00:10:00|13.29|11.69|13.26|11.66|13.3|11.7|13.25|11.65|0
1712708100000|2024-04-10 00:15:00|13.23|11.73|13.24|11.74|13.28|11.78|13.21|11.71|0
1712708400000|2024-04-10 00:20:00|13.25|11.75|13.2|11.7|13.25|11.75|13.16|11.66|0
1712708700000|2024-04-10 00:25:00|13.19|11.69|13.47|11.94|13.47|11.94|13.17|11.67|0
1712709000000|2024-04-10 00:30:00|13.45|11.93|13.46|11.94|13.46|11.94|13.42|11.9|0
1712709300000|2024-04-10 00:35:00|13.45|11.93|13.43|11.91|13.46|11.94|13.41|11.89|0
1712709600000|2024-04-10 00:40:00|13.42|11.9|13.43|11.91|13.43|11.91|13.4|11.89|0
1712709900000|2024-04-10 00:45:00|13.42|11.9|13.46|11.94|13.46|11.94|13.42|11.9|0
1712710200000|2024-04-10 00:50:00|13.47|11.95|13.41|11.9|13.47|11.95|13.41|11.9|0
1712710500000|2024-04-10 00:55:00|13.43|11.91|13.44|11.91|13.44|11.92|13.41|11.9|0
1712710800000|2024-04-10 01:00:00|13.43|11.92|13.41|11.89|13.44|11.92|13.4|11.88|0
1712711100000|2024-04-10 01:05:00|13.43|11.91|13.41|11.89|13.43|11.91|13.41|11.89|0
1712711400000|2024-04-10 01:10:00|13.42|11.9|13.45|11.93|13.47|11.94|13.41|11.89|0
1712711700000|2024-04-10 01:15:00|13.47|11.94|13.45|11.93|13.47|11.94|13.41|11.89|0
1712712000000|2024-04-10 01:20:00|13.46|11.94|13.49|11.96|13.51|11.98|13.45|11.93|0
1712712300000|2024-04-10 01:25:00|13.51|11.98|13.55|12.01|13.56|12.02|13.49|11.96|0
1712712600000|2024-04-10 01:30:00|13.56|12.03|13.55|12.01|13.58|12.04|13.52|11.99|0
1712712900000|2024-04-10 01:35:00|13.54|12.03|13.56|12.02|13.59|12.05|13.54|12.01|0
1712713200000|2024-04-10 01:40:00|13.55|12.01|13.54|12.01|13.56|12.02|13.53|12|0
1712713500000|2024-04-10 01:45:00|13.55|12.02|13.5|11.97|13.55|12.02|13.49|11.96|0
1712713800000|2024-04-10 01:50:00|13.48|11.96|13.47|11.94|13.5|11.97|13.46|11.93|0
1712714100000|2024-04-10 01:55:00|13.48|11.96|13.4|11.88|13.48|11.96|13.4|11.88|0
1712714400000|2024-04-10 02:00:00|13.41|11.89|13.44|11.92|13.44|11.92|13.4|11.88|0
1712714700000|2024-04-10 02:05:00|13.45|11.93|13.44|11.91|13.47|11.94|13.44|11.91|0
1712715000000|2024-04-10 02:10:00|13.45|11.92|13.48|11.95|13.5|11.97|13.44|11.91|0
1712715300000|2024-04-10 02:15:00|13.49|11.96|13.45|11.92|13.51|11.98|13.45|11.92|0
1712715600000|2024-04-10 02:20:00|13.46|11.93|13.42|11.9|13.46|11.94|13.4|11.89|0
1712715900000|2024-04-10 02:25:00|13.4|11.89|13.4|11.88|13.43|11.91|13.4|11.88|0
1712716200000|2024-04-10 02:30:00|13.42|11.9|13.39|11.87|13.43|11.91|13.39|11.87|0
1712716500000|2024-04-10 02:35:00|13.4|11.88|13.4|11.88|13.43|11.91|13.37|11.86|0
1712716800000|2024-04-10 02:40:00|13.41|11.89|13.41|11.89|13.41|11.89|13.4|11.88|0
1712717100000|2024-04-10 02:45:00|13.4|11.88|13.58|12.04|13.58|12.04|13.4|11.88|0
1712717400000|2024-04-10 02:50:00|13.59|12.05|13.57|12.04|13.59|12.05|13.56|12.02|0
1712717700000|2024-04-10 02:55:00|13.59|12.05|13.53|12|13.59|12.05|13.51|11.98|0
1712718000000|2024-04-10 03:00:00|13.51|11.98|13.51|11.98|13.54|12.01|13.51|11.98|0
1712718300000|2024-04-10 03:05:00|13.53|12|13.54|12.01|13.54|12.01|13.51|11.98|0
1712718600000|2024-04-10 03:10:00|13.53|11.99|13.54|12.01|13.55|12.02|13.53|11.99|0
1712718900000|2024-04-10 03:15:00|13.55|12.02|13.52|11.99|13.55|12.02|13.52|11.99|0
1712719200000|2024-04-10 03:20:00|13.51|11.98|13.52|11.99|13.54|12|13.51|11.98|0
1712719500000|2024-04-10 03:25:00|13.53|12|13.52|11.99|13.53|12|13.51|11.98|0
1712719800000|2024-04-10 03:30:00|13.51|11.98|13.52|11.99|13.52|11.99|13.49|11.96|0
1712720100000|2024-04-10 03:35:00|13.5|11.98|13.56|12.03|13.57|12.04|13.5|11.98|0
1712720400000|2024-04-10 03:40:00|13.55|12.01|13.56|12.02|13.56|12.02|13.55|12.01|0
1712720700000|2024-04-10 03:45:00|13.57|12.04|13.53|12|13.57|12.04|13.53|12|0
1712721000000|2024-04-10 03:50:00|13.54|12.01|13.56|12.02|13.56|12.02|13.54|12.01|0
1712721300000|2024-04-10 03:55:00|13.57|12.03|13.53|11.99|13.57|12.03|13.53|11.99|0
1712721600000|2024-04-10 04:00:00|13.54|12|13.52|11.99|13.54|12.01|13.51|11.98|0
1712721900000|2024-04-10 04:05:00|13.51|11.98|13.48|11.95|13.52|11.99|13.48|11.95|0
1712722200000|2024-04-10 04:10:00|13.49|11.97|13.49|11.96|13.51|11.98|13.48|11.95|0
1712722500000|2024-04-10 04:15:00|13.51|11.98|13.49|11.96|13.51|11.98|13.48|11.95|0
1712722800000|2024-04-10 04:20:00|13.48|11.95|13.46|11.94|13.5|11.98|13.46|11.94|0
1712723400000|2024-04-10 04:30:00|13.47|11.95|13.46|11.93|13.49|11.96|13.46|11.93|0
1712723700000|2024-04-10 04:35:00|13.44|11.92|13.43|11.91|13.46|11.93|13.43|11.91|0
1712724000000|2024-04-10 04:40:00|13.44|11.92|13.44|11.92|13.44|11.92|13.43|11.91|0
1712724300000|2024-04-10 04:45:00|13.45|11.93|13.47|11.94|13.47|11.94|13.44|11.92|0
1712724600000|2024-04-10 04:50:00|13.45|11.93|13.48|11.95|13.48|11.95|13.45|11.93|0
1712724900000|2024-04-10 04:55:00|13.47|11.94|13.48|11.95|13.48|11.95|13.46|11.94|0
1712725200000|2024-04-10 05:00:00|13.46|11.94|13.45|11.93|13.49|11.97|13.45|11.93|0
1712725500000|2024-04-10 05:05:00|13.46|11.94|13.45|11.92|13.46|11.94|13.45|11.92|0
1712725800000|2024-04-10 05:10:00|13.43|11.91|13.45|11.92|13.46|11.94|13.43|11.91|0
1712726100000|2024-04-10 05:15:00|13.43|11.91|13.44|11.92|13.46|11.94|13.43|11.91|0
1712726400000|2024-04-10 05:20:00|13.46|11.93|13.47|11.95|13.49|11.96|13.46|11.93|0
1712726700000|2024-04-10 05:25:00|13.48|11.96|13.46|11.93|13.49|11.96|13.44|11.92|0
1712727000000|2024-04-10 05:30:00|13.44|11.92|13.4|11.89|13.44|11.92|13.35|11.84|0
1712727300000|2024-04-10 05:35:00|13.41|11.88|13.43|11.91|13.44|11.92|13.4|11.88|0
1712727600000|2024-04-10 05:40:00|13.44|11.92|13.51|11.98|13.51|11.98|13.42|11.9|0
1712727900000|2024-04-10 05:45:00|13.52|11.99|13.62|12.08|13.62|12.08|13.51|11.98|0
1712728200000|2024-04-10 05:50:00|13.61|12.07|13.61|12.07|13.62|12.08|13.58|12.04|0
1712728500000|2024-04-10 05:55:00|13.59|12.05|13.62|12.08|13.62|12.08|13.58|12.04|0
1712728800000|2024-04-10 06:00:00|13.61|12.07|13.62|12.08|13.63|12.08|13.58|12.04|0
1712729100000|2024-04-10 06:05:00|13.61|12.07|13.56|12.02|13.62|12.08|13.54|12.01|0
1712729400000|2024-04-10 06:10:00|13.54|12.01|13.51|11.98|13.57|12.04|13.49|11.96|0
1712729700000|2024-04-10 06:15:00|13.53|12|13.56|12.02|13.6|12.06|13.53|12|0
1712730000000|2024-04-10 06:20:00|13.54|12.01|13.53|11.99|13.57|12.03|13.5|11.97|0
1712730300000|2024-04-10 06:25:00|13.51|11.98|13.35|11.84|13.51|11.98|13.33|11.82|0
1712730600000|2024-04-10 06:30:00|13.33|11.82|13.4|11.89|13.43|11.91|13.31|11.8|0
1712730900000|2024-04-10 06:35:00|13.42|11.9|13.39|11.87|13.42|11.9|13.37|11.85|0
1712731200000|2024-04-10 06:40:00|13.37|11.86|13.39|11.87|13.45|11.92|13.37|11.86|0
1712731500000|2024-04-10 06:45:00|13.37|11.86|13.34|11.83|13.38|11.87|13.34|11.83|0
1712731800000|2024-04-10 06:50:00|13.36|11.84|13.37|11.86|13.4|11.88|13.36|11.84|0
1712732100000|2024-04-10 06:55:00|13.38|11.87|13.45|11.93|13.45|11.93|13.35|11.84|0
1712732400000|2024-04-10 07:00:00|13.44|11.92|13.4|11.88|13.44|11.92|13.27|11.77|0
1712732700000|2024-04-10 07:05:00|13.41|11.89|13.35|11.84|13.42|11.9|13.35|11.84|0
1712733000000|2024-04-10 07:10:00|13.34|11.83|13.34|11.83|13.41|11.89|13.32|11.81|0
1712733300000|2024-04-10 07:15:00|13.33|11.82|13.33|11.82|13.34|11.83|13.26|11.76|0
1712733600000|2024-04-10 07:20:00|13.32|11.81|13.42|11.9|13.43|11.91|13.32|11.81|0
1712733900000|2024-04-10 07:25:00|13.43|11.91|13.23|11.73|13.43|11.91|13.22|11.72|0
1712734200000|2024-04-10 07:30:00|13.25|11.75|13.26|11.76|13.27|11.77|13.18|11.68|0
1712734500000|2024-04-10 07:35:00|13.27|11.77|13.36|11.84|13.36|11.84|13.26|11.76|0
1712734800000|2024-04-10 07:40:00|13.37|11.86|13.24|11.74|13.37|11.86|13.23|11.73|0
1712735100000|2024-04-10 07:45:00|13.26|11.75|13.26|11.76|13.3|11.79|13.2|11.7|0
1712735400000|2024-04-10 07:50:00|13.27|11.77|13.25|11.75|13.27|11.77|13.19|11.69|0
1712735700000|2024-04-10 07:55:00|13.27|11.76|13.28|11.78|13.32|11.81|13.25|11.75|0
1712736000000|2024-04-10 08:00:00|13.29|11.79|13.32|11.81|13.34|11.83|13.21|11.71|0
1712736300000|2024-04-10 08:05:00|13.31|11.8|13.38|11.86|13.41|11.89|13.26|11.76|0
1712736600000|2024-04-10 08:10:00|13.36|11.85|13.32|11.81|13.38|11.86|13.32|11.81|0
1712736900000|2024-04-10 08:15:00|13.33|11.82|13.25|11.75|13.33|11.82|13.23|11.73|0
1712737200000|2024-04-10 08:20:00|13.24|11.74|13.36|11.85|13.36|11.85|13.23|11.73|0
1712737500000|2024-04-10 08:25:00|13.34|11.83|13.15|11.65|13.34|11.83|13.1|11.6|0
1712737800000|2024-04-10 08:30:00|13.14|11.64|13.13|11.63|13.17|11.67|13.07|11.57|0
1712738100000|2024-04-10 08:35:00|13.14|11.64|13.09|11.59|13.18|11.68|13.08|11.58|0
1712738400000|2024-04-10 08:40:00|13.07|11.57|13.14|11.64|13.15|11.65|13.07|11.57|0
1712738700000|2024-04-10 08:45:00|13.15|11.65|13.11|11.61|13.19|11.69|13.1|11.6|0
1712739000000|2024-04-10 08:50:00|13.1|11.6|13.02|11.52|13.11|11.61|13|11.5|0
1712739300000|2024-04-10 08:55:00|13|11.5|12.96|11.46|13|11.5|12.92|11.42|0
1712739600000|2024-04-10 09:00:00|12.95|11.45|13.16|11.66|13.16|11.66|12.88|11.38|0
1712739900000|2024-04-10 09:05:00|13.17|11.67|13.11|11.61|13.19|11.69|13.06|11.56|0
1712740200000|2024-04-10 09:10:00|13.09|11.59|13.13|11.63|13.13|11.63|13.06|11.56|0
1712740500000|2024-04-10 09:15:00|13.12|11.62|13.1|11.6|13.17|11.67|13.08|11.58|0
1712740800000|2024-04-10 09:20:00|13.11|11.61|13.13|11.63|13.14|11.64|13.09|11.59|0
1712741100000|2024-04-10 09:25:00|13.14|11.64|13.15|11.65|13.17|11.67|13.09|11.59|0
1712741400000|2024-04-10 09:30:00|13.14|11.64|13.16|11.66|13.2|11.7|13.14|11.64|0
1712741700000|2024-04-10 09:35:00|13.18|11.68|13.3|11.79|13.31|11.81|13.18|11.68|0
1712742000000|2024-04-10 09:40:00|13.31|11.81|13.28|11.78|13.31|11.81|13.26|11.75|0
1712742300000|2024-04-10 09:45:00|13.3|11.79|13.25|11.75|13.3|11.79|13.25|11.75|0
1712742600000|2024-04-10 09:50:00|13.28|11.78|13.28|11.78|13.35|11.84|13.25|11.75|0
1712742900000|2024-04-10 09:55:00|13.29|11.79|13.37|11.85|13.38|11.86|13.27|11.76|0
1712743200000|2024-04-10 10:00:00|13.38|11.86|13.36|11.85|13.54|12.01|13.28|11.77|0
1712743500000|2024-04-10 10:05:00|13.38|11.86|13.33|11.82|13.38|11.86|13.31|11.8|0
1712743800000|2024-04-10 10:10:00|13.32|11.81|13.29|11.78|13.33|11.82|13.26|11.76|0
1712744100000|2024-04-10 10:15:00|13.27|11.77|13.34|11.83|13.37|11.86|13.27|11.77|0
1712744400000|2024-04-10 10:20:00|13.33|11.82|13.37|11.86|13.37|11.86|13.3|11.8|0
1712744700000|2024-04-10 10:25:00|13.36|11.85|13.34|11.83|13.38|11.86|13.31|11.81|0
1712745000000|2024-04-10 10:30:00|13.33|11.82|13.3|11.79|13.43|11.91|13.3|11.79|0
1712745300000|2024-04-10 10:35:00|13.31|11.8|13.3|11.79|13.34|11.83|13.3|11.79|0
1712745600000|2024-04-10 10:40:00|13.31|11.8|13.29|11.79|13.31|11.8|13.23|11.73|0
1712745900000|2024-04-10 10:45:00|13.31|11.8|13.26|11.76|13.35|11.84|13.26|11.76|0
1712746200000|2024-04-10 10:50:00|13.25|11.75|13.15|11.65|13.26|11.76|13.15|11.65|0
1712746500000|2024-04-10 10:55:00|13.14|11.64|13.11|11.61|13.17|11.67|13.11|11.61|0
1712746800000|2024-04-10 11:00:00|13.13|11.63|13.13|11.63|13.15|11.65|13.07|11.57|0
1712747100000|2024-04-10 11:05:00|13.14|11.64|13.06|11.56|13.14|11.64|13.04|11.54|0
1712747400000|2024-04-10 11:10:00|13.04|11.54|13.03|11.53|13.07|11.57|12.99|11.49|0
1712747700000|2024-04-10 11:15:00|13.02|11.52|13.05|11.55|13.07|11.57|13.02|11.52|0
1712748000000|2024-04-10 11:20:00|13.07|11.57|13.08|11.58|13.11|11.61|13.04|11.54|0
1712748300000|2024-04-10 11:25:00|13.07|11.57|13.07|11.57|13.11|11.61|13.04|11.54|0
1712748600000|2024-04-10 11:30:00|13.08|11.58|13|11.5|13.08|11.58|12.98|11.48|0
1712748900000|2024-04-10 11:35:00|12.98|11.48|13.02|11.52|13.05|11.55|12.98|11.48|0
1712749200000|2024-04-10 11:40:00|13.01|11.51|12.97|11.47|13.06|11.56|12.97|11.47|0
1712749500000|2024-04-10 11:45:00|12.99|11.49|12.84|11.34|13.01|11.51|12.83|11.33|0
1712749800000|2024-04-10 11:50:00|12.83|11.33|12.92|11.42|12.92|11.42|12.83|11.33|0
1712750100000|2024-04-10 11:55:00|12.91|11.41|12.83|11.33|12.93|11.43|12.83|11.33|0
1712750400000|2024-04-10 12:00:00|12.81|11.31|12.72|11.22|12.87|11.37|12.72|11.22|0
1712750700000|2024-04-10 12:05:00|12.69|11.19|12.67|11.17|12.73|11.23|12.64|11.14|0
1712751000000|2024-04-10 12:10:00|12.68|11.18|12.56|11.06|12.68|11.18|12.54|11.04|0
1712751300000|2024-04-10 12:15:00|12.59|11.09|12.82|11.32|12.82|11.32|12.59|11.09|0
1712751600000|2024-04-10 12:20:00|12.85|11.35|12.85|11.35|12.89|11.39|12.81|11.31|0
1712751900000|2024-04-10 12:25:00|12.83|11.33|12.49|10.99|12.91|11.41|12.19|10.69|0
1712752200000|2024-04-10 12:30:00|12.58|11.08|15.85|14.06|16.7|14.81|12.58|11.08|0
1712752500000|2024-04-10 12:35:00|15.78|14|17.33|15.37|17.44|15.47|15.78|14|0
1712752800000|2024-04-10 12:40:00|17.35|15.39|17.48|15.5|18.06|16.01|17.1|15.16|0
1712753100000|2024-04-10 12:45:00|17.44|15.47|16.72|14.82|17.44|15.47|16.47|14.6|0
1712753400000|2024-04-10 12:50:00|16.75|14.86|16.35|14.49|16.8|14.9|16.02|14.2|0
1712753700000|2024-04-10 12:55:00|16.38|14.53|16.54|14.67|16.73|14.84|16.36|14.51|0
1712754000000|2024-04-10 13:00:00|16.55|14.68|17.31|15.35|17.6|15.61|16.55|14.68|0
1712754300000|2024-04-10 13:05:00|17.27|15.31|17.24|15.28|17.66|15.66|17.16|15.22|0
1712754600000|2024-04-10 13:10:00|17.25|15.3|17.73|15.72|17.84|15.82|17.25|15.3|0
1712754900000|2024-04-10 13:15:00|17.63|15.64|16.94|15.02|17.63|15.64|16.71|14.81|0
1712755200000|2024-04-10 13:20:00|16.97|15.05|16.76|14.86|17.26|15.31|16.55|14.67|0
1712755500000|2024-04-10 13:25:00|16.79|14.89|16.4|14.55|16.9|14.99|16.28|14.44|0
1712755800000|2024-04-10 13:30:00|16.49|14.62|17|15.07|17.25|15.3|16.35|14.5|0
1712756100000|2024-04-10 13:35:00|16.96|15.04|16.58|14.7|17.27|15.32|16.4|14.55|0
1712756400000|2024-04-10 13:40:00|16.69|14.8|16.18|14.35|16.9|14.98|16.13|14.3|0
1712756700000|2024-04-10 13:45:00|16.21|14.38|17.41|15.44|17.46|15.49|16.21|14.38|0
1712757000000|2024-04-10 13:50:00|17.39|15.42|16.41|14.55|17.41|15.44|16.36|14.51|0
1712757300000|2024-04-10 13:55:00|16.48|14.61|17.02|15.09|17.11|15.17|16.19|14.35|0
1712757600000|2024-04-10 14:00:00|17.09|15.16|16.89|14.98|17.13|15.19|16.39|14.53|0
1712757900000|2024-04-10 14:05:00|16.77|14.87|16.21|14.38|16.88|14.97|16.09|14.27|0
1712758200000|2024-04-10 14:10:00|16.3|14.45|16.4|14.54|16.54|14.67|16.21|14.37|0
1712758500000|2024-04-10 14:15:00|16.42|14.56|15.9|14.1|16.7|14.81|15.82|14.03|0
1712758800000|2024-04-10 14:20:00|15.99|14.18|15.88|14.08|16.36|14.51|15.71|13.93|0
1712759100000|2024-04-10 14:25:00|15.85|14.05|15.88|14.08|15.93|14.13|15.59|13.83|0
1712759400000|2024-04-10 14:30:00|15.93|14.13|15.22|13.5|15.93|14.13|15.11|13.4|0
1712759700000|2024-04-10 14:35:00|15.26|13.53|14.64|12.98|15.26|13.53|14.55|12.9|0
1712760000000|2024-04-10 14:40:00|14.66|13|15.02|13.32|15.1|13.39|14.64|12.98|0
1712760300000|2024-04-10 14:45:00|14.98|13.29|15.13|13.42|15.29|13.56|14.87|13.19|0
1712760600000|2024-04-10 14:50:00|15.11|13.4|15.59|13.83|15.61|13.84|15.02|13.32|0
1712760900000|2024-04-10 14:55:00|15.57|13.81|15.52|13.76|15.83|14.03|15.15|13.43|0
1712761200000|2024-04-10 15:00:00|15.47|13.72|15.89|14.09|15.9|14.1|15.47|13.72|0
1712761500000|2024-04-10 15:05:00|15.87|14.07|15.76|13.98|15.97|14.16|15.61|13.85|0
1712761800000|2024-04-10 15:10:00|15.8|14.01|15.92|14.11|16.16|14.33|15.8|14.01|0
1712762100000|2024-04-10 15:15:00|15.93|14.13|16.1|14.28|16.17|14.34|15.83|14.04|0
1712762400000|2024-04-10 15:20:00|16.09|14.27|15.91|14.11|16.1|14.28|15.74|13.96|0
1712762700000|2024-04-10 15:25:00|15.9|14.1|15.37|13.63|15.91|14.11|15.37|13.63|0
1712763000000|2024-04-10 15:30:00|15.34|13.6|15.5|13.75|15.76|13.97|15.19|13.47|0
1712763300000|2024-04-10 15:35:00|15.52|13.76|15.87|14.08|15.91|14.11|15.47|13.72|0
1712763600000|2024-04-10 15:40:00|15.86|14.06|16.13|14.3|16.22|14.38|15.84|14.05|0
1712763900000|2024-04-10 15:45:00|16.11|14.29|16.04|14.23|16.2|14.37|15.87|14.07|0
1712764200000|2024-04-10 15:50:00|16.02|14.21|15.95|14.15|16.11|14.29|15.9|14.1|0
1712764500000|2024-04-10 15:55:00|15.99|14.18|15.99|14.18|16.13|14.3|15.92|14.12|0
1712764800000|2024-04-10 16:00:00|15.97|14.16|15.78|13.99|16.14|14.31|15.73|13.95|0
1712765100000|2024-04-10 16:05:00|15.76|13.98|15.93|14.13|16.04|14.22|15.66|13.89|0
1712765400000|2024-04-10 16:10:00|15.9|14.1|16.21|14.37|16.22|14.39|15.88|14.08|0
1712765700000|2024-04-10 16:15:00|16.19|14.36|16.16|14.33|16.19|14.36|15.65|13.87|0
1712766000000|2024-04-10 16:20:00|16.18|14.35|16.05|14.24|16.25|14.41|16.05|14.24|0
1712766300000|2024-04-10 16:25:00|16.04|14.22|15.97|14.16|16.04|14.22|15.83|14.04|0
1712766600000|2024-04-10 16:30:00|15.95|14.14|15.95|14.14|16.07|14.25|15.93|14.13|0
1712766900000|2024-04-10 16:35:00|15.93|14.13|15.81|14.02|15.93|14.13|15.67|13.9|0
1712767200000|2024-04-10 16:40:00|15.83|14.03|15.96|14.16|15.96|14.16|15.76|13.97|0
1712767500000|2024-04-10 16:45:00|15.98|14.17|15.77|13.99|16|14.19|15.74|13.96|0
1712767800000|2024-04-10 16:50:00|15.79|14|15.55|13.79|15.87|14.08|15.55|13.79|0
1712768100000|2024-04-10 16:55:00|15.57|13.81|15.42|13.67|15.6|13.83|15.28|13.55|0
1712768400000|2024-04-10 17:00:00|15.38|13.64|16.32|14.47|16.5|14.63|15.23|13.51|0
1712768700000|2024-04-10 17:05:00|16.3|14.46|16.82|14.91|16.83|14.93|16.3|14.46|0
1712769000000|2024-04-10 17:10:00|16.8|14.9|16.43|14.57|16.88|14.97|16.35|14.5|0
1712769300000|2024-04-10 17:15:00|16.47|14.6|15.87|14.08|16.64|14.76|15.87|14.08|0
1712769600000|2024-04-10 17:20:00|15.89|14.09|14.94|13.25|15.96|14.15|14.89|13.2|0
1712769900000|2024-04-10 17:25:00|14.97|13.28|15.63|13.86|15.63|13.86|14.79|13.12|0
1712770200000|2024-04-10 17:30:00|15.6|13.83|16.06|14.24|16.39|14.53|15.4|13.65|0
1712770500000|2024-04-10 17:35:00|16.04|14.22|16.58|14.7|16.65|14.77|16|14.19|0
1712770800000|2024-04-10 17:40:00|16.55|14.67|17.16|15.22|17.24|15.29|16.35|14.5|0
1712771100000|2024-04-10 17:45:00|17.18|15.24|16.79|14.89|17.24|15.29|16.77|14.87|0
1712771400000|2024-04-10 17:50:00|16.82|14.92|16.71|14.82|17.13|15.19|16.66|14.77|0
1712771700000|2024-04-10 17:55:00|16.69|14.8|16.28|14.44|16.78|14.88|15.54|13.78|0
1712772000000|2024-04-10 18:00:00|16.19|14.36|15.92|14.11|16.68|14.79|15.83|14.04|0
1712772300000|2024-04-10 18:05:00|15.95|14.14|16.12|14.29|16.45|14.59|15.93|14.13|0
1712772600000|2024-04-10 18:10:00|16.14|14.31|15.95|14.14|16.38|14.52|15.88|14.08|0
1712772900000|2024-04-10 18:15:00|15.93|14.13|16.39|14.54|16.53|14.66|15.74|13.96|0
1712773200000|2024-04-10 18:20:00|16.29|14.44|16.78|14.88|16.83|14.93|16.01|14.2|0
1712773500000|2024-04-10 18:25:00|16.73|14.83|16.76|14.86|16.8|14.89|16.36|14.5|0
1712773800000|2024-04-10 18:30:00|16.74|14.85|16.65|14.77|16.85|14.94|16.53|14.66|0
1712774100000|2024-04-10 18:35:00|16.7|14.81|16.25|14.41|16.76|14.86|16.21|14.38|0
1712774400000|2024-04-10 18:40:00|16.3|14.45|16.21|14.38|16.42|14.56|16.09|14.27|0
1712774700000|2024-04-10 18:45:00|16.23|14.39|16.19|14.36|16.38|14.53|16.09|14.27|0
1712775000000|2024-04-10 18:50:00|16.21|14.37|16.49|14.62|16.63|14.75|16.05|14.24|0
1712775300000|2024-04-10 18:55:00|16.5|14.64|17.16|15.22|17.18|15.24|16.5|14.64|0
1712775600000|2024-04-10 19:00:00|17.18|15.24|17.2|15.25|17.23|15.28|16.71|14.82|0
1712775900000|2024-04-10 19:05:00|17.18|15.23|16.73|14.83|17.25|15.3|16.73|14.83|0
1712776200000|2024-04-10 19:10:00|16.71|14.82|15.82|14.03|16.75|14.85|15.82|14.03|0
1712776500000|2024-04-10 19:15:00|15.81|14.02|15.6|13.84|15.96|14.15|15.54|13.78|0
1712776800000|2024-04-10 19:20:00|15.59|13.82|15.32|13.58|15.67|13.9|15.29|13.56|0
1712777100000|2024-04-10 19:25:00|15.37|13.63|15.51|13.75|15.8|14.01|14.98|13.29|0
1712777400000|2024-04-10 19:30:00|15.42|13.68|15.88|14.08|16.05|14.23|15.42|13.68|0
1712777700000|2024-04-10 19:35:00|15.89|14.1|16.03|14.22|16.03|14.22|15.72|13.94|0
1712778000000|2024-04-10 19:40:00|16.01|14.2|15.32|13.58|16.01|14.2|15.27|13.54|0
1712778300000|2024-04-10 19:45:00|15.37|13.63|15.22|13.5|15.44|13.69|15.04|13.34|0
1712778600000|2024-04-10 19:50:00|15.23|13.51|15.2|13.48|15.5|13.75|15.2|13.48|0
1712778900000|2024-04-10 19:55:00|15.22|13.49|15.46|13.71|15.56|13.8|15|13.3|0
1712779200000|2024-04-10 20:00:00|15.6|13.83|15.99|14.18|16.07|14.25|15.6|13.83|0
1712779500000|2024-04-10 20:05:00|15.97|14.16|16.09|14.27|16.25|14.41|15.97|14.16|0
1712779800000|2024-04-10 20:10:00|16.07|14.25|16.09|14.27|16.09|14.27|15.99|14.18|0
1712780100000|2024-04-10 20:15:00|16.07|14.25|16|14.19|16.1|14.28|15.9|14.1|0
1712780400000|2024-04-10 20:20:00|16.02|14.2|16.02|14.2|16.07|14.25|15.98|14.17|0
1712780700000|2024-04-10 20:25:00|16|14.21|15.96|14.15|16|14.21|15.91|14.11|0
1712781000000|2024-04-10 20:30:00|15.95|14.14|16.03|14.21|16.05|14.23|15.93|14.12|0
1712781300000|2024-04-10 20:35:00|16.01|14.2|15.91|14.11|16.01|14.2|15.91|14.11|0
1712781600000|2024-04-10 20:40:00|15.92|14.1|15.92|14.12|15.97|14.16|15.88|14.08|0
1712781900000|2024-04-10 20:45:00|15.94|14.14|15.85|14.06|15.96|14.15|15.85|14.06|0
1712782200000|2024-04-10 20:50:00|15.87|14.07|15.8|14.01|15.89|14.1|15.77|13.98|0
1712782500000|2024-04-10 20:55:00|15.78|14|15.67|13.9|15.82|14.03|15.65|13.87|0
1712782800000|2024-04-10 21:00:00|15.69|13.91|15.68|13.9|15.7|13.92|15.65|13.88|0
1712783100000|2024-04-10 21:05:00|15.69|13.92|15.72|13.94|15.76|13.98|15.69|13.92|0
1712783400000|2024-04-10 21:10:00|15.71|13.93|15.72|13.94|15.74|13.96|15.68|13.91|0
1712783700000|2024-04-10 21:15:00|15.71|13.93|15.71|13.94|15.71|13.94|15.71|13.93|0
1712784000000|2024-04-10 21:20:00|15.72|13.95|15.72|13.94|15.73|13.95|15.72|13.94|0
1712784300000|2024-04-10 21:25:00|15.71|13.93|15.73|13.95|15.73|13.95|15.71|13.93|0
1712784600000|2024-04-10 21:30:00|15.71|13.93|15.73|13.95|15.73|13.95|15.71|13.93|0
1712784900000|2024-04-10 21:35:00|15.74|13.96|15.74|13.96|15.74|13.96|15.74|13.96|0
1712785200000|2024-04-10 21:40:00|15.73|13.95|15.73|13.95|15.74|13.96|15.73|13.95|0
1712785500000|2024-04-10 21:45:00|15.74|13.96|15.71|13.93|15.75|13.96|15.71|13.93|0
1712785800000|2024-04-10 21:50:00|15.72|13.94|15.7|13.92|15.72|13.94|15.7|13.92|0
1712786100000|2024-04-10 21:55:00|15.71|13.94|15.72|13.94|15.73|13.95|15.71|13.93|0
1712786400000|2024-04-10 22:00:00|15.82|14.03|16.07|14.25|16.09|14.26|15.82|14.03|0
1712786700000|2024-04-10 22:05:00|16.08|14.26|16.1|14.28|16.18|14.35|16.05|14.23|0
1712787000000|2024-04-10 22:10:00|16.08|14.26|15.82|14.03|16.19|14.36|15.78|14|0
1712787300000|2024-04-10 22:15:00|15.8|14.01|15.76|13.98|15.8|14.01|15.73|13.95|0
1712787600000|2024-04-10 22:20:00|15.75|13.97|15.64|13.87|15.75|13.97|15.64|13.87|0
1712787900000|2024-04-10 22:25:00|15.63|13.86|15.64|13.87|15.64|13.87|15.61|13.84|0
1712788200000|2024-04-10 22:30:00|15.61|13.84|15.69|13.92|15.78|13.99|15.61|13.84|0
1712788500000|2024-04-10 22:35:00|15.68|13.91|15.69|13.91|15.69|13.91|15.66|13.88|0
1712788800000|2024-04-10 22:40:00|15.67|13.9|15.65|13.87|15.69|13.91|15.63|13.86|0
1712789100000|2024-04-10 22:45:00|15.64|13.85|15.69|13.91|15.7|13.93|15.6|13.84|0
1712789400000|2024-04-10 22:50:00|15.67|13.9|15.74|13.95|15.75|13.97|15.65|13.88|0
1712789700000|2024-04-10 22:55:00|15.75|13.97|15.72|13.94|15.77|13.98|15.72|13.94|0
1712790000000|2024-04-10 23:00:00|15.73|13.95|15.89|14.09|15.92|14.12|15.72|13.94|0
1712790300000|2024-04-10 23:05:00|15.87|14.07|15.89|14.09|15.89|14.09|15.83|14.03|0
1712790600000|2024-04-10 23:10:00|15.9|14.1|15.97|14.16|16.04|14.22|15.88|14.09|0
1712790900000|2024-04-10 23:15:00|15.98|14.17|16.07|14.25|16.14|14.31|15.97|14.16|0
1712791200000|2024-04-10 23:20:00|16.05|14.24|16.08|14.26|16.09|14.27|15.98|14.17|0
1712791500000|2024-04-10 23:25:00|16.07|14.25|16.02|14.2|16.17|14.34|16.02|14.2|0
1712791800000|2024-04-10 23:30:00|16.03|14.21|15.98|14.17|16.03|14.22|15.98|14.17|0
1712792100000|2024-04-10 23:35:00|15.99|14.18|15.84|14.05|16|14.19|15.77|13.99|0
1712792400000|2024-04-10 23:40:00|15.82|14.03|15.79|14|15.84|14.05|15.79|14|0
1712792700000|2024-04-10 23:45:00|15.77|13.99|15.8|14.01|15.82|14.03|15.75|13.97|0
1712793000000|2024-04-10 23:50:00|15.82|14.03|15.89|14.09|15.94|14.14|15.8|14.01|0
1712793300000|2024-04-10 23:55:00|15.9|14.1|15.89|14.09|15.96|14.15|15.87|14.07|0
1712793600000|2024-04-11 00:00:00|15.87|14.07|15.66|13.89|15.9|14.1|15.59|13.83|0
1712793900000|2024-04-11 00:05:00|15.68|13.9|15.83|14.04|15.88|14.09|15.67|13.9|0
1712794200000|2024-04-11 00:10:00|15.81|14.02|15.75|13.97|15.81|14.02|15.68|13.9|0
1712794500000|2024-04-11 00:15:00|15.78|13.99|15.61|13.84|15.78|13.99|15.61|13.84|0
1712794800000|2024-04-11 00:20:00|15.62|13.85|15.73|13.95|15.78|14|15.5|13.75|0
1712795100000|2024-04-11 00:25:00|15.75|13.96|16.98|15.06|16.98|15.06|15.75|13.96|0
1712795400000|2024-04-11 00:30:00|17|15.08|16.91|15|17.02|15.09|16.91|15|0
1712795700000|2024-04-11 00:35:00|16.93|15.01|16.98|15.06|16.98|15.06|16.89|14.98|0
1712796000000|2024-04-11 00:40:00|16.96|15.04|17.05|15.12|17.1|15.17|16.94|15.02|0
1712796300000|2024-04-11 00:45:00|17.03|15.1|17.07|15.13|17.14|15.2|17.03|15.1|0
1712796600000|2024-04-11 00:50:00|17.08|15.15|17.05|15.12|17.12|15.18|17.05|15.12|0
1712796900000|2024-04-11 00:55:00|17.06|15.13|17.06|15.13|17.08|15.15|17.03|15.1|0
1712797200000|2024-04-11 01:00:00|17.07|15.14|16.92|15|17.07|15.14|16.92|15|0
1712797500000|2024-04-11 01:05:00|16.93|15.02|16.83|14.92|16.93|15.02|16.81|14.91|0
1712797800000|2024-04-11 01:10:00|16.84|14.94|16.81|14.9|16.88|14.97|16.81|14.9|0
1712798100000|2024-04-11 01:15:00|16.82|14.92|16.98|15.06|17|15.08|16.79|14.89|0
1712798400000|2024-04-11 01:20:00|17|15.08|17.13|15.19|17.14|15.2|16.98|15.06|0
1712798700000|2024-04-11 01:25:00|17.14|15.2|17.09|15.15|17.18|15.23|17.07|15.14|0
1712799000000|2024-04-11 01:30:00|17.07|15.14|16.96|15.04|17.07|15.14|16.94|15.02|0
1712799300000|2024-04-11 01:35:00|16.94|15.02|16.85|14.94|16.98|15.06|16.78|14.88|0
1712799600000|2024-04-11 01:40:00|16.83|14.93|16.81|14.9|16.89|14.98|16.8|14.9|0
1712799900000|2024-04-11 01:45:00|16.83|14.91|16.94|15.02|16.96|15.04|16.81|14.91|0
1712800200000|2024-04-11 01:50:00|16.92|15|16.85|14.94|16.92|15|16.78|14.88|0
1712800500000|2024-04-11 01:55:00|16.83|14.92|16.91|15|16.95|15.03|16.83|14.92|0
1712800800000|2024-04-11 02:00:00|16.93|15.02|16.91|15|16.93|15.02|16.88|14.97|0
1712801100000|2024-04-11 02:05:00|16.9|14.99|16.82|14.92|16.91|15|16.77|14.87|0
1712801400000|2024-04-11 02:10:00|16.84|14.93|16.82|14.92|16.84|14.93|16.79|14.89|0
1712801700000|2024-04-11 02:15:00|16.8|14.9|16.72|14.83|16.8|14.9|16.71|14.82|0
1712802000000|2024-04-11 02:20:00|16.71|14.82|16.75|14.85|16.76|14.87|16.71|14.82|0
1712802300000|2024-04-11 02:25:00|16.73|14.83|16.74|14.85|16.76|14.86|16.71|14.82|0
1712802600000|2024-04-11 02:30:00|16.73|14.83|16.74|14.85|16.8|14.9|16.73|14.83|0
1712802900000|2024-04-11 02:35:00|16.76|14.86|16.78|14.88|16.79|14.89|16.74|14.85|0
1712803200000|2024-04-11 02:40:00|16.77|14.87|16.74|14.84|16.78|14.88|16.71|14.81|0
1712803500000|2024-04-11 02:45:00|16.72|14.83|16.72|14.83|16.75|14.85|16.7|14.81|0
1712803800000|2024-04-11 02:50:00|16.7|14.81|16.83|14.93|16.84|14.94|16.7|14.81|0
1712804100000|2024-04-11 02:55:00|16.82|14.92|16.82|14.92|16.84|14.94|16.8|14.9|0
1712804400000|2024-04-11 03:00:00|16.81|14.91|16.84|14.93|16.87|14.96|16.8|14.9|0
1712804700000|2024-04-11 03:05:00|16.85|14.94|16.75|14.85|16.86|14.95|16.71|14.82|0
1712805000000|2024-04-11 03:10:00|16.76|14.86|16.71|14.82|16.76|14.86|16.69|14.8|0
1712805300000|2024-04-11 03:15:00|16.69|14.8|16.69|14.8|16.71|14.82|16.66|14.77|0
1712805600000|2024-04-11 03:20:00|16.67|14.79|16.76|14.86|16.76|14.86|16.67|14.79|0
1712805900000|2024-04-11 03:25:00|16.74|14.85|16.65|14.77|16.74|14.85|16.65|14.77|0
1712806200000|2024-04-11 03:30:00|16.64|14.76|16.58|14.7|16.65|14.77|16.52|14.65|0
1712806500000|2024-04-11 03:35:00|16.6|14.72|16.63|14.75|16.63|14.75|16.6|14.72|0
1712806800000|2024-04-11 03:40:00|16.62|14.73|16.58|14.7|16.65|14.76|16.56|14.69|0
1712807100000|2024-04-11 03:45:00|16.57|14.69|16.56|14.68|16.58|14.7|16.52|14.65|0
1712807400000|2024-04-11 03:50:00|16.58|14.7|16.61|14.73|16.63|14.75|16.56|14.68|0
1712807700000|2024-04-11 03:55:00|16.62|14.74|16.57|14.7|16.64|14.76|16.56|14.68|0
1712808000000|2024-04-11 04:00:00|16.58|14.71|16.57|14.7|16.59|14.71|16.52|14.65|0
1712808300000|2024-04-11 04:05:00|16.58|14.71|16.59|14.71|16.59|14.71|16.54|14.66|0
1712808600000|2024-04-11 04:10:00|16.6|14.72|16.6|14.72|16.62|14.74|16.6|14.72|0
1712808900000|2024-04-11 04:15:00|16.55|14.68|16.57|14.69|16.58|14.7|16.55|14.68|0
1712809200000|2024-04-11 04:20:00|16.55|14.68|16.51|14.64|16.56|14.68|16.5|14.63|0
1712809500000|2024-04-11 04:25:00|16.49|14.63|16.53|14.66|16.53|14.66|16.49|14.63|0
1712809800000|2024-04-11 04:30:00|16.51|14.64|16.49|14.62|16.58|14.7|16.48|14.61|0
1712810100000|2024-04-11 04:35:00|16.47|14.61|16.47|14.61|16.51|14.64|16.47|14.61|0
1712810400000|2024-04-11 04:40:00|16.46|14.59|16.49|14.62|16.49|14.62|16.45|14.59|0
1712810700000|2024-04-11 04:45:00|16.51|14.64|16.5|14.64|16.53|14.66|16.49|14.62|0
1712811000000|2024-04-11 04:50:00|16.49|14.62|16.47|14.6|16.5|14.64|16.45|14.59|0
1712811300000|2024-04-11 04:55:00|16.46|14.59|16.45|14.59|16.47|14.6|16.43|14.57|0
1712811600000|2024-04-11 05:00:00|16.43|14.57|16.44|14.58|16.46|14.59|16.4|14.54|0
1712811900000|2024-04-11 05:05:00|16.43|14.57|16.5|14.63|16.5|14.63|16.39|14.54|0
1712812200000|2024-04-11 05:10:00|16.48|14.61|16.43|14.57|16.48|14.61|16.41|14.55|0
1712812500000|2024-04-11 05:15:00|16.42|14.56|16.42|14.56|16.44|14.58|16.39|14.53|0
1712812800000|2024-04-11 05:20:00|16.41|14.55|16.42|14.56|16.42|14.56|16.39|14.53|0
1712813100000|2024-04-11 05:25:00|16.4|14.55|16.39|14.53|16.41|14.56|16.37|14.52|0
1712813400000|2024-04-11 05:30:00|16.4|14.55|16.47|14.61|16.47|14.61|16.39|14.53|0
1712813700000|2024-04-11 05:35:00|16.45|14.59|16.47|14.6|16.5|14.64|16.45|14.59|0
1712814000000|2024-04-11 05:40:00|16.49|14.62|16.47|14.6|16.5|14.64|16.47|14.6|0
1712814300000|2024-04-11 05:45:00|16.48|14.62|16.47|14.6|16.48|14.62|16.43|14.57|0
1712814600000|2024-04-11 05:50:00|16.46|14.59|16.39|14.54|16.47|14.6|16.38|14.52|0
1712814900000|2024-04-11 05:55:00|16.4|14.55|16.48|14.61|16.48|14.61|16.39|14.54|0
1712815200000|2024-04-11 06:00:00|16.47|14.6|16.55|14.67|16.59|14.71|16.46|14.6|0
1712815500000|2024-04-11 06:05:00|16.53|14.66|16.63|14.75|16.65|14.77|16.53|14.66|0
1712815800000|2024-04-11 06:10:00|16.65|14.77|16.58|14.7|16.65|14.77|16.54|14.67|0
1712816100000|2024-04-11 06:15:00|16.57|14.69|16.23|14.39|16.6|14.72|16.23|14.39|0
1712816400000|2024-04-11 06:20:00|16.24|14.4|16.16|14.33|16.26|14.42|16.09|14.27|0
1712816700000|2024-04-11 06:25:00|16.17|14.34|16.15|14.33|16.17|14.34|16.07|14.25|0
1712817000000|2024-04-11 06:30:00|16.17|14.34|16.17|14.34|16.2|14.37|16.12|14.29|0
1712817300000|2024-04-11 06:35:00|16.15|14.32|16.13|14.31|16.22|14.38|16.12|14.29|0
1712817600000|2024-04-11 06:40:00|16.15|14.32|16.31|14.47|16.36|14.5|16.15|14.32|0
1712817900000|2024-04-11 06:45:00|16.3|14.46|16.35|14.5|16.37|14.52|16.29|14.44|0
1712818200000|2024-04-11 06:50:00|16.37|14.52|16.46|14.59|16.49|14.62|16.37|14.52|0
1712818500000|2024-04-11 06:55:00|16.44|14.58|16.49|14.62|16.51|14.64|16.33|14.48|0
1712818800000|2024-04-11 07:00:00|16.5|14.63|16.3|14.45|16.52|14.65|16.19|14.36|0
1712819100000|2024-04-11 07:05:00|16.31|14.47|16.23|14.39|16.37|14.51|16.14|14.31|0
1712819400000|2024-04-11 07:10:00|16.21|14.37|16.24|14.4|16.29|14.45|16.14|14.31|0
1712819700000|2024-04-11 07:15:00|16.22|14.39|16.43|14.57|16.47|14.6|16.21|14.37|0
1712820000000|2024-04-11 07:20:00|16.41|14.55|16.4|14.55|16.43|14.57|16.19|14.35|0
1712820300000|2024-04-11 07:25:00|16.41|14.57|16.34|14.49|16.45|14.58|16.29|14.44|0
1712820600000|2024-04-11 07:30:00|16.31|14.46|16.29|14.44|16.36|14.51|16.17|14.34|0
1712820900000|2024-04-11 07:35:00|16.28|14.43|16.46|14.6|16.49|14.63|16.27|14.43|0
1712821200000|2024-04-11 07:40:00|16.44|14.58|16.49|14.62|16.53|14.66|16.41|14.55|0
1712821500000|2024-04-11 07:45:00|16.47|14.61|16.42|14.56|16.47|14.61|16.35|14.5|0
1712821800000|2024-04-11 07:50:00|16.44|14.58|16.42|14.56|16.48|14.62|16.37|14.51|0
1712822100000|2024-04-11 07:55:00|16.44|14.58|16.31|14.47|16.49|14.62|16.26|14.42|0
1712822400000|2024-04-11 08:00:00|16.3|14.45|16.26|14.42|16.4|14.54|16.17|14.34|0
1712822700000|2024-04-11 08:05:00|16.29|14.45|16.21|14.37|16.33|14.48|16.15|14.33|0
1712823000000|2024-04-11 08:10:00|16.22|14.39|16.34|14.49|16.38|14.52|16.22|14.39|0
1712823300000|2024-04-11 08:15:00|16.31|14.46|16.28|14.44|16.41|14.55|16.22|14.38|0
1712823600000|2024-04-11 08:20:00|16.29|14.46|16.41|14.55|16.43|14.57|16.22|14.38|0
1712823900000|2024-04-11 08:25:00|16.39|14.54|16.37|14.52|16.49|14.63|16.32|14.47|0
1712824200000|2024-04-11 08:30:00|16.39|14.53|16.39|14.53|16.49|14.63|16.32|14.47|0
1712824500000|2024-04-11 08:35:00|16.42|14.56|16.46|14.59|16.49|14.62|16.32|14.47|0
1712824800000|2024-04-11 08:40:00|16.47|14.61|16.35|14.5|16.49|14.62|16.25|14.41|0
1712825100000|2024-04-11 08:45:00|16.31|14.47|16.68|14.79|16.68|14.79|16.31|14.47|0
1712825400000|2024-04-11 08:50:00|16.66|14.78|16.8|14.9|16.89|14.98|16.64|14.76|0
1712825700000|2024-04-11 08:55:00|16.82|14.92|17.05|15.12|17.05|15.12|16.8|14.9|0
1712826000000|2024-04-11 09:00:00|17.1|15.17|16.98|15.06|17.18|15.23|16.94|15.02|0
1712826300000|2024-04-11 09:05:00|16.97|15.05|17.12|15.18|17.14|15.2|16.91|14.99|0
1712826600000|2024-04-11 09:10:00|17.11|15.17|16.88|14.97|17.12|15.18|16.83|14.93|0
1712826900000|2024-04-11 09:15:00|16.92|15|17.22|15.27|17.24|15.29|16.87|14.96|0
1712827200000|2024-04-11 09:20:00|17.24|15.29|17.35|15.38|17.4|15.43|16.61|14.73|0
1712827500000|2024-04-11 09:25:00|17.38|15.41|17.31|15.35|17.42|15.45|17.31|15.35|0
1712827800000|2024-04-11 09:30:00|17.27|15.32|17.16|15.22|17.32|15.36|17.11|15.17|0
1712828100000|2024-04-11 09:35:00|17.14|15.2|17.02|15.09|17.22|15.27|16.98|15.06|0
1712828400000|2024-04-11 09:40:00|16.98|15.06|17.05|15.12|17.11|15.17|16.96|15.04|0
1712828700000|2024-04-11 09:45:00|17.07|15.14|17.12|15.18|17.14|15.2|16.91|14.99|0
1712829000000|2024-04-11 09:50:00|17.14|15.2|17.19|15.25|17.26|15.3|17.12|15.18|0
1712829300000|2024-04-11 09:55:00|17.17|15.23|17.12|15.18|17.28|15.33|17.1|15.16|0
1712829600000|2024-04-11 10:00:00|17.11|15.17|17.22|15.27|17.26|15.31|17.03|15.1|0
1712829900000|2024-04-11 10:05:00|17.21|15.26|17.35|15.39|17.44|15.47|17.21|15.26|0
1712830200000|2024-04-11 10:10:00|17.37|15.4|17.35|15.38|17.39|15.42|17.22|15.27|0
1712830500000|2024-04-11 10:15:00|17.33|15.37|17.32|15.36|17.39|15.42|17.26|15.3|0
1712830800000|2024-04-11 10:20:00|17.31|15.35|17.37|15.41|17.5|15.52|17.16|15.22|0
1712831100000|2024-04-11 10:25:00|17.39|15.42|17.21|15.26|17.41|15.44|17.19|15.24|0
1712831400000|2024-04-11 10:30:00|17.23|15.28|17.21|15.26|17.26|15.31|17.13|15.19|0
1712831700000|2024-04-11 10:35:00|17.2|15.25|17.42|15.45|17.44|15.47|17.15|15.21|0
1712832000000|2024-04-11 10:40:00|17.41|15.43|17.19|15.24|17.42|15.45|17.13|15.19|0
1712832300000|2024-04-11 10:45:00|17.17|15.22|17.2|15.25|17.35|15.38|17.15|15.21|0
1712832600000|2024-04-11 10:50:00|17.18|15.24|17.16|15.22|17.33|15.37|17.16|15.22|0
1712832900000|2024-04-11 10:55:00|17.18|15.24|17.2|15.25|17.31|15.35|17.16|15.22|0
1712833200000|2024-04-11 11:00:00|17.23|15.28|17.29|15.33|17.34|15.38|17.07|15.14|0
1712833500000|2024-04-11 11:05:00|17.27|15.31|17.34|15.38|17.45|15.47|17.27|15.31|0
1712833800000|2024-04-11 11:10:00|17.3|15.34|17.42|15.45|17.45|15.47|17.25|15.3|0
1712834100000|2024-04-11 11:15:00|17.43|15.46|17.59|15.6|17.63|15.63|17.39|15.42|0
1712834400000|2024-04-11 11:20:00|17.58|15.59|17.32|15.36|17.72|15.72|17.28|15.32|0
1712834700000|2024-04-11 11:25:00|17.3|15.34|17.53|15.54|17.53|15.55|17.3|15.34|0
1712835000000|2024-04-11 11:30:00|17.55|15.55|17.6|15.61|17.66|15.66|17.44|15.47|0
1712835300000|2024-04-11 11:35:00|17.59|15.6|17.95|15.92|17.99|15.95|17.57|15.58|0
1712835600000|2024-04-11 11:40:00|17.97|15.93|18.04|16|18.16|16.1|17.91|15.88|0
1712835900000|2024-04-11 11:45:00|18.06|16.02|18.38|16.3|18.38|16.3|18.02|15.98|0
1712836200000|2024-04-11 11:50:00|18.34|16.27|18.34|16.26|18.69|16.57|18.27|16.2|0
1712836500000|2024-04-11 11:55:00|18.3|16.23|18.42|16.33|18.51|16.42|18.3|16.23|0
1712836800000|2024-04-11 12:00:00|18.43|16.34|18.36|16.28|18.53|16.43|18.26|16.19|0
1712837100000|2024-04-11 12:05:00|18.38|16.3|18.16|16.11|18.45|16.36|18.15|16.09|0
1712837400000|2024-04-11 12:10:00|18.2|16.14|18.31|16.24|18.39|16.31|18.2|16.14|0
1712837700000|2024-04-11 12:15:00|18.13|16.23|18.24|16.17|18.46|16.37|18.03|15.99|0
1712838000000|2024-04-11 12:20:00|18.22|16.16|18.43|16.34|18.54|16.44|18.12|16.07|0
1712838300000|2024-04-11 12:25:00|18.44|16.36|18.58|16.47|18.71|16.6|18.33|16.25|0
1712838600000|2024-04-11 12:30:00|18.55|16.45|16.55|14.68|18.55|16.45|16.48|14.62|0
1712838900000|2024-04-11 12:35:00|16.52|14.65|16.27|14.43|16.73|14.83|15.9|14.1|0
1712839200000|2024-04-11 12:40:00|16.24|14.4|16.84|14.94|16.84|14.94|16.19|14.35|0
1712839500000|2024-04-11 12:45:00|16.82|14.91|16.22|14.38|16.86|14.95|16.22|14.38|0
1712839800000|2024-04-11 12:50:00|16.27|14.43|16.13|14.3|16.4|14.55|16.08|14.26|0
1712840100000|2024-04-11 12:55:00|16.15|14.32|16.33|14.48|16.47|14.61|16.03|14.21|0
1712840400000|2024-04-11 13:00:00|16.28|14.44|16.25|14.41|16.42|14.56|16.08|14.26|0
1712840700000|2024-04-11 13:05:00|16.23|14.39|15.89|14.09|16.26|14.42|15.84|14.04|0
1712841000000|2024-04-11 13:10:00|15.85|14.06|15.84|14.04|15.9|14.1|15.59|13.82|0
1712841300000|2024-04-11 13:15:00|15.85|14.06|15.95|14.15|16.02|14.21|15.72|13.94|0
1712841600000|2024-04-11 13:20:00|15.93|14.13|15.92|14.11|15.98|14.17|15.83|14.04|0
1712841900000|2024-04-11 13:25:00|15.97|14.16|15.8|14.01|16.05|14.23|15.8|14.01|0
1712842200000|2024-04-11 13:30:00|15.81|14.02|16.05|14.23|16.41|14.55|15.75|13.96|0
1712842500000|2024-04-11 13:35:00|16.06|14.25|16.4|14.54|16.55|14.67|16.01|14.19|0
1712842800000|2024-04-11 13:40:00|16.38|14.53|16.54|14.67|16.7|14.81|16.09|14.27|0
1712843100000|2024-04-11 13:45:00|16.5|14.64|16.45|14.59|16.61|14.73|16.19|14.36|0
1712843400000|2024-04-11 13:50:00|16.43|14.57|16.29|14.45|16.59|14.71|16.16|14.33|0
1712843700000|2024-04-11 13:55:00|16.24|14.4|16.38|14.52|16.55|14.68|16.07|14.25|0
1712844000000|2024-04-11 14:00:00|16.35|14.5|16.72|14.83|16.81|14.91|16.35|14.5|0
1712844300000|2024-04-11 14:05:00|16.65|14.77|17.1|15.16|17.24|15.29|16.6|14.72|0
1712844600000|2024-04-11 14:10:00|17.01|15.08|17.7|15.69|17.7|15.69|16.7|14.81|0
1712844900000|2024-04-11 14:15:00|17.66|15.66|18.22|16.16|18.43|16.34|17.66|15.66|0
1712845200000|2024-04-11 14:20:00|18.28|16.21|17.81|15.79|18.28|16.21|17.73|15.72|0
1712845500000|2024-04-11 14:25:00|17.79|15.77|18.03|15.99|18.22|16.15|17.77|15.76|0
1712845800000|2024-04-11 14:30:00|18.05|16|17.84|15.82|18.12|16.07|17.47|15.49|0
1712846100000|2024-04-11 14:35:00|17.8|15.79|17.45|15.47|17.88|15.85|17.41|15.44|0
1712846400000|2024-04-11 14:40:00|17.41|15.44|17.37|15.41|17.54|15.55|17.32|15.36|0
1712846700000|2024-04-11 14:45:00|17.39|15.42|17.32|15.36|17.39|15.42|17.14|15.2|0
1712847000000|2024-04-11 14:50:00|17.3|15.34|17.3|15.34|17.44|15.47|17.17|15.23|0
1712847300000|2024-04-11 14:55:00|17.28|15.32|17.55|15.57|17.59|15.6|17.24|15.29|0
1712847600000|2024-04-11 15:00:00|17.53|15.55|17.17|15.23|17.59|15.6|17.06|15.13|0
1712847900000|2024-04-11 15:05:00|17.19|15.22|17.49|15.51|17.55|15.56|17.17|15.22|0
1712848200000|2024-04-11 15:10:00|17.48|15.5|17.31|15.35|17.48|15.5|17.13|15.19|0
1712848500000|2024-04-11 15:15:00|17.27|15.32|17.16|15.22|17.27|15.32|16.88|14.97|0
1712848800000|2024-04-11 15:20:00|17.15|15.2|17.11|15.17|17.18|15.24|16.82|14.92|0
1712849100000|2024-04-11 15:25:00|17.09|15.15|17.27|15.31|17.32|15.36|17.05|15.12|0
1712849400000|2024-04-11 15:30:00|17.25|15.3|17.12|15.18|17.36|15.39|17|15.07|0
1712849700000|2024-04-11 15:35:00|17.1|15.17|16.85|14.94|17.16|15.22|16.8|14.9|0
1712850000000|2024-04-11 15:40:00|16.83|14.93|17.03|15.1|17.03|15.1|16.59|14.71|0
1712850300000|2024-04-11 15:45:00|17.01|15.09|16.74|14.85|17.01|15.09|16.6|14.72|0
1712850600000|2024-04-11 15:50:00|16.73|14.83|16.58|14.71|16.74|14.85|16.55|14.68|0
1712850900000|2024-04-11 15:55:00|16.6|14.72|16.01|14.2|16.6|14.72|15.93|14.13|0
1712851200000|2024-04-11 16:00:00|15.93|14.13|15.95|14.14|17.09|15.15|15.92|14.11|0
1712851500000|2024-04-11 16:05:00|15.97|14.16|16.08|14.26|16.08|14.26|15.88|14.08|0
1712851800000|2024-04-11 16:10:00|16.07|14.25|15.95|14.14|16.12|14.29|15.95|14.14|0
1712852100000|2024-04-11 16:15:00|15.96|14.16|15.84|14.05|16.06|14.25|15.83|14.03|0
1712852400000|2024-04-11 16:20:00|15.86|14.06|15.71|13.93|16.01|14.2|15.69|13.91|0
1712852700000|2024-04-11 16:25:00|15.72|13.94|16.15|14.32|16.15|14.32|15.72|13.94|0
1712853000000|2024-04-11 16:30:00|16.11|14.29|15.94|14.13|16.21|14.38|15.92|14.12|0
1712853300000|2024-04-11 16:35:00|15.97|14.16|16.04|14.22|16.12|14.3|15.87|14.07|0
1712853600000|2024-04-11 16:40:00|16.01|14.19|15.95|14.15|16.06|14.24|15.82|14.03|0
1712853900000|2024-04-11 16:45:00|15.94|14.13|15.68|13.91|15.94|14.13|15.68|13.91|0
1712854200000|2024-04-11 16:50:00|15.63|13.86|15.76|13.98|15.78|13.99|15.63|13.86|0
1712854500000|2024-04-11 16:55:00|15.78|13.99|15.85|14.05|15.93|14.13|15.68|13.91|0
1712854800000|2024-04-11 17:00:00|15.83|14.04|15.23|13.51|16.05|14.23|15.15|13.44|0
1712855100000|2024-04-11 17:05:00|15.27|13.54|14.7|13.03|15.3|13.57|14.33|12.71|0
1712855400000|2024-04-11 17:10:00|14.68|13.02|14.41|12.78|14.68|13.02|14.37|12.74|0
1712855700000|2024-04-11 17:15:00|14.37|12.74|14.09|12.49|14.55|12.91|14.09|12.49|0
1712856000000|2024-04-11 17:20:00|14.11|12.51|14.07|12.48|14.26|12.64|13.88|12.31|0
1712856300000|2024-04-11 17:25:00|14.06|12.47|14.09|12.49|14.09|12.49|13.83|12.26|0
1712856600000|2024-04-11 17:30:00|14.01|12.42|14.52|12.88|15.33|13.59|13.92|12.34|0
1712856900000|2024-04-11 17:35:00|14.51|12.86|14.74|13.07|14.74|13.07|14.47|12.84|0
1712857200000|2024-04-11 17:40:00|14.72|13.06|14.46|12.82|14.88|13.2|14.38|12.75|0
1712857500000|2024-04-11 17:45:00|14.44|12.81|14.29|12.67|14.53|12.89|14.29|12.67|0
1712857800000|2024-04-11 17:50:00|14.32|12.7|14.24|12.63|14.42|12.79|14.21|12.6|0
1712858100000|2024-04-11 17:55:00|14.25|12.64|14.25|12.64|14.31|12.69|14.16|12.56|0
1712858400000|2024-04-11 18:00:00|14.27|12.65|14.04|12.45|14.28|12.67|13.92|12.34|0
1712858700000|2024-04-11 18:05:00|14.02|12.44|13.68|12.13|14.15|12.54|13.32|11.81|0
1712859000000|2024-04-11 18:10:00|13.65|12.11|13.86|12.29|13.89|12.31|13.65|12.11|0
1712859300000|2024-04-11 18:15:00|13.83|12.26|13.86|12.29|13.87|12.3|13.69|12.14|0
1712859600000|2024-04-11 18:20:00|13.87|12.3|13.74|12.18|13.88|12.31|13.74|12.18|0
1712859900000|2024-04-11 18:25:00|13.75|12.19|13.65|12.1|13.75|12.19|13.54|12.01|0
1712860200000|2024-04-11 18:30:00|13.6|12.06|13.47|11.94|13.7|12.15|13.47|11.94|0
1712860500000|2024-04-11 18:35:00|13.5|11.97|13.44|11.92|13.56|12.02|13.41|11.89|0
1712860800000|2024-04-11 18:40:00|13.42|11.9|13.51|11.98|13.55|12.02|13.41|11.89|0
1712861100000|2024-04-11 18:45:00|13.48|11.95|13.71|12.16|13.79|12.23|13.47|11.94|0
1712861400000|2024-04-11 18:50:00|13.7|12.15|13.84|12.28|13.93|12.36|13.67|12.12|0
1712861700000|2024-04-11 18:55:00|13.83|12.26|13.87|12.3|13.87|12.3|13.71|12.16|0
1712862000000|2024-04-11 19:00:00|13.84|12.28|13.81|12.25|13.87|12.3|13.69|12.14|0
1712862300000|2024-04-11 19:05:00|13.8|12.23|13.68|12.13|13.81|12.25|13.56|12.03|0
1712862600000|2024-04-11 19:10:00|13.66|12.12|13.87|12.3|13.87|12.3|13.6|12.06|0
1712862900000|2024-04-11 19:15:00|13.88|12.31|13.91|12.34|13.96|12.38|13.75|12.19|0
1712863200000|2024-04-11 19:20:00|13.9|12.32|13.76|12.2|13.96|12.38|13.69|12.14|0
1712863500000|2024-04-11 19:25:00|13.78|12.22|13.74|12.19|13.85|12.28|13.67|12.12|0
1712863800000|2024-04-11 19:30:00|13.77|12.21|13.71|12.16|13.86|12.29|13.7|12.15|0
1712864100000|2024-04-11 19:35:00|13.73|12.17|13.71|12.16|13.79|12.23|13.71|12.16|0
1712864400000|2024-04-11 19:40:00|13.68|12.13|13.57|12.04|13.76|12.2|13.56|12.03|0
1712864700000|2024-04-11 19:45:00|13.59|12.05|13.75|12.2|13.77|12.21|13.49|11.96|0
1712865000000|2024-04-11 19:50:00|13.84|12.28|13.92|12.34|14.04|12.45|13.8|12.24|0
1712865300000|2024-04-11 19:55:00|13.86|12.29|14.17|12.57|14.26|12.65|13.84|12.27|0
1712865600000|2024-04-11 20:00:00|14.25|12.63|13.54|12.01|14.34|12.71|13.2|11.7|0
1712865900000|2024-04-11 20:05:00|13.56|12.02|13.41|11.89|13.56|12.02|13.4|11.88|0
1712866200000|2024-04-11 20:10:00|13.43|11.91|13.47|11.94|13.48|11.96|13.41|11.89|0
1712866500000|2024-04-11 20:15:00|13.51|11.91|13.51|11.91|13.57|11.97|13.5|11.9|0
1712866800000|2024-04-11 20:20:00|13.52|11.92|13.45|11.85|13.53|11.93|13.42|11.82|0
1712867100000|2024-04-11 20:25:00|13.46|11.86|13.43|11.83|13.46|11.86|13.43|11.83|0
1712867400000|2024-04-11 20:30:00|13.45|11.85|13.47|11.87|13.47|11.87|13.43|11.83|0
1712867700000|2024-04-11 20:35:00|13.46|11.86|13.46|11.86|13.47|11.87|13.43|11.83|0
1712868000000|2024-04-11 20:40:00|13.47|11.87|13.5|11.9|13.53|11.93|13.47|11.87|0
1712868300000|2024-04-11 20:45:00|13.51|11.91|13.5|11.9|13.52|11.92|13.5|11.9|0
1712868600000|2024-04-11 20:50:00|13.48|11.88|13.54|11.94|13.54|11.94|13.48|11.88|0
1712868900000|2024-04-11 20:55:00|13.55|11.95|13.5|11.9|13.56|11.96|13.48|11.88|0
1712869200000|2024-04-11 21:00:00|13.51|11.91|13.48|11.88|13.51|11.91|13.47|11.87|0
1712869500000|2024-04-11 21:05:00|13.49|11.89|13.5|11.9|13.5|11.9|13.49|11.89|0
1712869800000|2024-04-11 21:10:00|13.51|11.91|13.53|11.93|13.53|11.93|13.51|11.91|0
1712870400000|2024-04-11 21:20:00|13.54|11.94|13.53|11.93|13.54|11.94|13.52|11.92|0
1712870700000|2024-04-11 21:25:00|13.52|11.92|13.53|11.93|13.53|11.93|13.52|11.92|0
1712871300000|2024-04-11 21:35:00|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1712871600000|2024-04-11 21:40:00|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1712871900000|2024-04-11 21:45:00|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1712872200000|2024-04-11 21:50:00|13.52|11.92|13.51|11.91|13.52|11.92|13.51|11.91|0
1712872500000|2024-04-11 21:55:00|13.52|11.92|13.52|11.92|13.52|11.92|13.51|11.91|0
1712872800000|2024-04-11 22:00:00|13.48|11.88|13.49|11.89|13.54|11.94|13.48|11.88|0
1712873100000|2024-04-11 22:05:00|13.48|11.88|13.4|11.8|13.48|11.88|13.39|11.79|0
1712873400000|2024-04-11 22:10:00|13.39|11.79|13.4|11.8|13.4|11.8|13.33|11.73|0
1712873700000|2024-04-11 22:15:00|13.39|11.79|13.32|11.72|13.4|11.8|13.32|11.72|0
1712874000000|2024-04-11 22:20:00|13.3|11.7|13.32|11.72|13.33|11.73|13.25|11.65|0
1712874300000|2024-04-11 22:25:00|13.33|11.73|13.33|11.73|13.36|11.76|13.32|11.72|0
1712874600000|2024-04-11 22:30:00|13.34|11.74|13.37|11.77|13.38|11.78|13.34|11.74|0
1712874900000|2024-04-11 22:35:00|13.38|11.78|13.35|11.75|13.4|11.8|13.35|11.75|0
1712875200000|2024-04-11 22:40:00|13.37|11.77|13.35|11.75|13.42|11.82|13.35|11.75|0
1712875500000|2024-04-11 22:45:00|13.36|11.76|13.36|11.76|13.38|11.78|13.34|11.74|0
1712875800000|2024-04-11 22:50:00|13.38|11.78|13.35|11.75|13.38|11.78|13.34|11.74|0
1712876100000|2024-04-11 22:55:00|13.36|11.76|13.33|11.73|13.36|11.76|13.33|11.73|0
1712876400000|2024-04-11 23:00:00|13.35|11.75|13.35|11.75|13.35|11.75|13.29|11.69|0
1712876700000|2024-04-11 23:05:00|13.36|11.76|13.33|11.73|13.36|11.76|13.33|11.73|0
1712877000000|2024-04-11 23:10:00|13.32|11.72|13.34|11.74|13.34|11.74|13.3|11.7|0
1712877300000|2024-04-11 23:15:00|13.33|11.73|13.33|11.73|13.34|11.74|13.32|11.72|0
1712877600000|2024-04-11 23:20:00|13.31|11.71|13.34|11.74|13.34|11.74|13.31|11.71|0
1712877900000|2024-04-11 23:25:00|13.33|11.73|13.37|11.77|13.37|11.77|13.31|11.71|0
1712878200000|2024-04-11 23:30:00|13.36|11.76|13.38|11.78|13.39|11.79|13.35|11.75|0
1712878500000|2024-04-11 23:35:00|13.37|11.77|13.38|11.78|13.38|11.78|13.35|11.75|0
1712878800000|2024-04-11 23:40:00|13.36|11.76|13.38|11.78|13.39|11.79|13.36|11.76|0
1712879100000|2024-04-11 23:45:00|13.36|11.76|13.53|11.93|13.6|12|13.36|11.76|0
1712879400000|2024-04-11 23:50:00|13.51|11.91|13.48|11.88|13.54|11.94|13.46|11.86|0
1712879700000|2024-04-11 23:55:00|13.47|11.87|13.39|11.79|13.47|11.87|13.39|11.79|0
1712880000000|2024-04-12 00:00:00|13.4|11.8|13.47|11.87|13.51|11.91|13.4|11.8|0
1712880300000|2024-04-12 00:05:00|13.45|11.85|13.49|11.89|13.51|11.91|13.45|11.85|0
1712880600000|2024-04-12 00:10:00|13.51|11.91|13.53|11.93|13.58|11.98|13.49|11.89|0
1712880900000|2024-04-12 00:15:00|13.5|11.97|13.61|12.07|13.62|12.08|13.47|11.94|0
1712881200000|2024-04-12 00:20:00|13.6|12.06|13.65|12.1|13.66|12.11|13.59|12.05|0
1712881500000|2024-04-12 00:25:00|13.66|12.11|13.74|12.18|13.81|12.25|13.65|12.11|0
1712881800000|2024-04-12 00:30:00|13.72|12.17|13.6|12.06|13.72|12.17|13.59|12.05|0
1712882100000|2024-04-12 00:35:00|13.59|12.05|13.58|12.05|13.6|12.06|13.56|12.02|0
1712882400000|2024-04-12 00:40:00|13.57|12.03|13.57|12.03|13.6|12.06|13.55|12.02|0
1712882700000|2024-04-12 00:45:00|13.55|12.02|13.54|12.01|13.57|12.03|13.54|12.01|0
1712883000000|2024-04-12 00:50:00|13.55|12.02|13.58|12.04|13.58|12.04|13.54|12|0
1712883300000|2024-04-12 00:55:00|13.59|12.06|13.56|12.03|13.62|12.08|13.56|12.03|0
1712883600000|2024-04-12 01:00:00|13.58|12.04|13.65|12.1|13.65|12.11|13.58|12.04|0
1712883900000|2024-04-12 01:05:00|13.63|12.09|13.68|12.13|13.69|12.14|13.62|12.08|0
1712884200000|2024-04-12 01:10:00|13.66|12.12|13.68|12.13|13.72|12.17|13.66|12.12|0
1712884500000|2024-04-12 01:15:00|13.69|12.14|13.62|12.07|13.69|12.14|13.57|12.04|0
1712884800000|2024-04-12 01:20:00|13.6|12.06|13.58|12.05|13.62|12.07|13.57|12.03|0
1712885100000|2024-04-12 01:25:00|13.57|12.03|13.58|12.05|13.58|12.05|13.55|12.02|0
1712885400000|2024-04-12 01:30:00|13.57|12.03|13.49|11.97|13.58|12.05|13.48|11.95|0
1712885700000|2024-04-12 01:35:00|13.51|11.98|13.58|12.04|13.58|12.04|13.51|11.98|0
1712886000000|2024-04-12 01:40:00|13.57|12.03|13.64|12.09|13.65|12.11|13.55|12.02|0
1712886300000|2024-04-12 01:45:00|13.62|12.08|13.49|11.96|13.62|12.08|13.49|11.96|0
1712886600000|2024-04-12 01:50:00|13.47|11.95|13.52|11.99|13.52|11.99|13.47|11.95|0
1712886900000|2024-04-12 01:55:00|13.51|11.98|13.49|11.96|13.51|11.98|13.47|11.95|0
1712887200000|2024-04-12 02:00:00|13.5|11.97|13.53|12|13.53|12|13.49|11.96|0
1712887500000|2024-04-12 02:05:00|13.54|12.01|13.53|12|13.54|12.01|13.51|11.98|0
1712887800000|2024-04-12 02:10:00|13.51|11.98|13.51|11.98|13.54|12.01|13.48|11.96|0
1712888100000|2024-04-12 02:15:00|13.53|11.99|13.55|12.02|13.57|12.03|13.51|11.98|0
1712888400000|2024-04-12 02:20:00|13.57|12.03|13.54|12|13.57|12.03|13.54|12|0
1712888700000|2024-04-12 02:25:00|13.55|12.02|13.57|12.03|13.57|12.03|13.51|11.98|0
1712889000000|2024-04-12 02:30:00|13.56|12.02|13.55|12.01|13.58|12.04|13.55|12.01|0
1712889300000|2024-04-12 02:35:00|13.56|12.02|13.53|12|13.56|12.03|13.52|11.99|0
1712889600000|2024-04-12 02:40:00|13.54|12.01|13.53|12|13.55|12.01|13.53|12|0
1712889900000|2024-04-12 02:45:00|13.55|12.01|13.59|12.05|13.6|12.06|13.54|12.01|0
1712890200000|2024-04-12 02:50:00|13.57|12.04|13.56|12.02|13.57|12.04|13.54|12.01|0
1712890500000|2024-04-12 02:55:00|13.57|12.04|13.61|12.07|13.61|12.07|13.54|12.01|0
1712890800000|2024-04-12 03:00:00|13.63|12.08|13.59|12.06|13.63|12.08|13.58|12.04|0
1712891100000|2024-04-12 03:05:00|13.61|12.07|13.61|12.07|13.62|12.08|13.59|12.05|0
1712891400000|2024-04-12 03:10:00|13.59|12.05|13.58|12.04|13.59|12.05|13.53|12|0
1712891700000|2024-04-12 03:15:00|13.56|12.03|13.52|11.99|13.56|12.03|13.52|11.99|0
1712892000000|2024-04-12 03:20:00|13.5|11.97|13.49|11.96|13.53|12|13.47|11.95|0
1712892300000|2024-04-12 03:25:00|13.48|11.95|13.5|11.97|13.5|11.97|13.47|11.95|0
1712892600000|2024-04-12 03:30:00|13.48|11.96|13.59|12.05|13.59|12.05|13.48|11.96|0
1712892900000|2024-04-12 03:35:00|13.57|12.03|13.61|12.07|13.61|12.07|13.57|12.03|0
1712893200000|2024-04-12 03:40:00|13.6|12.06|13.61|12.07|13.61|12.07|13.6|12.06|0
1712893500000|2024-04-12 03:45:00|13.6|12.06|13.65|12.11|13.67|12.12|13.6|12.06|0
1712893800000|2024-04-12 03:50:00|13.67|12.12|13.64|12.09|13.67|12.12|13.62|12.08|0
1712894100000|2024-04-12 03:55:00|13.65|12.11|13.67|12.12|13.67|12.12|13.64|12.09|0
1712894400000|2024-04-12 04:00:00|13.68|12.13|13.66|12.12|13.68|12.13|13.64|12.09|0
1712894700000|2024-04-12 04:05:00|13.68|12.11|13.65|12.1|13.69|12.14|13.65|12.1|0
1712895000000|2024-04-12 04:10:00|13.63|12.09|13.6|12.06|13.65|12.1|13.6|12.06|0
1712895300000|2024-04-12 04:15:00|13.62|12.08|13.6|12.06|13.62|12.08|13.6|12.06|0
1712895600000|2024-04-12 04:20:00|13.62|12.07|13.61|12.07|13.63|12.09|13.61|12.07|0
1712895900000|2024-04-12 04:25:00|13.63|12.09|13.58|12.05|13.63|12.09|13.57|12.03|0
1712896200000|2024-04-12 04:30:00|13.57|12.03|13.58|12.04|13.58|12.04|13.56|12.03|0
1712896500000|2024-04-12 04:35:00|13.57|12.03|13.62|12.08|13.62|12.08|13.57|12.03|0
1712896800000|2024-04-12 04:40:00|13.61|12.07|13.65|12.11|13.65|12.11|13.61|12.07|0
1712897100000|2024-04-12 04:45:00|13.67|12.12|13.62|12.08|13.67|12.12|13.62|12.08|0
1712897400000|2024-04-12 04:50:00|13.61|12.07|13.59|12.05|13.62|12.08|13.59|12.05|0
1712897700000|2024-04-12 04:55:00|13.58|12.04|13.65|12.1|13.65|12.1|13.57|12.04|0
1712898000000|2024-04-12 05:00:00|13.63|12.09|13.63|12.09|13.69|12.14|13.63|12.09|0
1712898300000|2024-04-12 05:05:00|13.64|12.1|13.62|12.07|13.66|12.11|13.62|12.07|0
1712898600000|2024-04-12 05:10:00|13.63|12.09|13.61|12.07|13.64|12.1|13.61|12.07|0
1712898900000|2024-04-12 05:15:00|13.6|12.06|13.57|12.03|13.63|12.09|13.57|12.03|0
1712899200000|2024-04-12 05:20:00|13.55|12.02|13.6|12.06|13.6|12.06|13.55|12.02|0
1712899500000|2024-04-12 05:25:00|13.61|12.07|13.62|12.08|13.64|12.1|13.6|12.06|0
1712899800000|2024-04-12 05:30:00|13.61|12.07|13.64|12.09|13.65|12.11|13.61|12.07|0
1712900100000|2024-04-12 05:35:00|13.62|12.08|13.69|12.14|13.7|12.14|13.62|12.08|0
1712900400000|2024-04-12 05:40:00|13.68|12.13|13.6|12.06|13.68|12.13|13.6|12.06|0
1712900700000|2024-04-12 05:45:00|13.62|12.08|13.66|12.12|13.68|12.13|13.62|12.08|0
1712901000000|2024-04-12 05:50:00|13.65|12.1|13.65|12.1|13.66|12.12|13.59|12.05|0
1712901300000|2024-04-12 05:55:00|13.64|12.09|13.67|12.13|13.67|12.13|13.6|12.06|0
1712901600000|2024-04-12 06:00:00|13.69|12.14|13.66|12.11|13.76|12.2|13.66|12.11|0
1712901900000|2024-04-12 06:05:00|13.67|12.12|13.66|12.11|13.67|12.12|13.55|12.02|0
1712902200000|2024-04-12 06:10:00|13.63|12.08|13.71|12.16|13.71|12.16|13.6|12.06|0
1712902500000|2024-04-12 06:15:00|13.7|12.15|13.53|12|13.7|12.15|13.53|12|0
1712902800000|2024-04-12 06:20:00|13.52|11.99|13.67|12.12|13.67|12.12|13.51|11.98|0
1712903100000|2024-04-12 06:25:00|13.65|12.11|13.55|12.01|13.67|12.12|13.55|12.01|0
1712903400000|2024-04-12 06:30:00|13.53|12|13.57|12.04|13.63|12.09|13.5|11.97|0
1712903700000|2024-04-12 06:35:00|13.56|12.02|13.57|12.04|13.59|12.05|13.51|11.98|0
1712904000000|2024-04-12 06:40:00|13.59|12.05|13.5|11.97|13.59|12.05|13.44|11.92|0
1712904300000|2024-04-12 06:45:00|13.44|11.92|13.45|11.93|13.47|11.94|13.38|11.87|0
1712904600000|2024-04-12 06:50:00|13.47|11.94|13.48|11.95|13.51|11.98|13.45|11.93|0
1712904900000|2024-04-12 06:55:00|13.49|11.97|13.48|11.95|13.52|11.99|13.45|11.93|0
1712905200000|2024-04-12 07:00:00|13.51|11.98|13.36|11.85|13.54|12|13.36|11.85|0
1712905500000|2024-04-12 07:05:00|13.35|11.84|13.29|11.79|13.48|11.95|13.29|11.79|0
1712905800000|2024-04-12 07:10:00|13.31|11.8|13.36|11.85|13.44|11.92|13.25|11.75|0
1712906100000|2024-04-12 07:15:00|13.35|11.84|13.38|11.86|13.44|11.92|13.34|11.83|0
1712906400000|2024-04-12 07:20:00|13.36|11.85|13.54|12.01|13.54|12.01|13.33|11.82|0
1712906700000|2024-04-12 07:25:00|13.55|12.02|13.49|11.96|13.58|12.04|13.48|11.95|0
1712907000000|2024-04-12 07:30:00|13.48|11.95|13.49|11.96|13.52|11.99|13.39|11.87|0
1712907300000|2024-04-12 07:35:00|13.48|11.95|13.42|11.9|13.49|11.96|13.4|11.89|0
1712907600000|2024-04-12 07:40:00|13.43|11.91|13.48|11.95|13.55|12.01|13.42|11.9|0
1712907900000|2024-04-12 07:45:00|13.47|11.96|13.43|11.91|13.58|12.04|13.43|11.91|0
1712908200000|2024-04-12 07:50:00|13.41|11.89|13.43|11.91|13.47|11.95|13.4|11.88|0
1712908500000|2024-04-12 07:55:00|13.42|11.9|13.45|11.93|13.47|11.94|13.4|11.88|0
1712908800000|2024-04-12 08:00:00|13.42|11.9|13.42|11.9|13.48|11.96|13.34|11.83|0
1712909100000|2024-04-12 08:05:00|13.41|11.89|13.42|11.9|13.54|12.01|13.41|11.89|0
1712909400000|2024-04-12 08:10:00|13.44|11.92|13.52|11.99|13.55|12.02|13.41|11.89|0
1712909700000|2024-04-12 08:15:00|13.5|11.97|13.36|11.85|13.51|11.98|13.32|11.81|0
1712910000000|2024-04-12 08:20:00|13.37|11.86|13.34|11.83|13.45|11.93|13.33|11.82|0
1712910300000|2024-04-12 08:25:00|13.36|11.85|13.36|11.84|13.37|11.86|13.3|11.79|0
1712910600000|2024-04-12 08:30:00|13.34|11.83|13.44|11.92|13.47|11.95|13.34|11.83|0
1712910900000|2024-04-12 08:35:00|13.43|11.91|13.45|11.93|13.53|12|13.43|11.91|0
1712911200000|2024-04-12 08:40:00|13.44|11.92|13.68|12.13|13.68|12.14|13.43|11.91|0
1712911500000|2024-04-12 08:45:00|13.66|12.11|13.57|12.03|13.66|12.11|13.56|12.02|0
1712911800000|2024-04-12 08:50:00|13.58|12.04|13.6|12.06|13.66|12.11|13.51|11.98|0
1712912100000|2024-04-12 08:55:00|13.61|12.07|13.75|12.19|13.76|12.2|13.54|12.01|0
1712912400000|2024-04-12 09:00:00|13.74|12.18|13.71|12.16|13.79|12.23|13.7|12.15|0
1712912700000|2024-04-12 09:05:00|13.72|12.17|13.87|12.3|13.88|12.31|13.7|12.15|0
1712913000000|2024-04-12 09:10:00|13.88|12.31|13.79|12.23|13.88|12.31|13.74|12.19|0
1712913300000|2024-04-12 09:15:00|13.8|12.24|13.89|12.32|13.92|12.34|13.77|12.21|0
1712913600000|2024-04-12 09:20:00|13.9|12.33|13.86|12.29|13.91|12.33|13.83|12.26|0
1712913900000|2024-04-12 09:25:00|13.87|12.3|13.96|12.38|14.02|12.44|13.87|12.3|0
1712914200000|2024-04-12 09:30:00|13.98|12.4|13.9|12.33|14.01|12.42|13.87|12.3|0
1712914500000|2024-04-12 09:35:00|13.89|12.31|13.82|12.26|13.95|12.37|13.81|12.25|0
1712914800000|2024-04-12 09:40:00|13.85|12.29|13.93|12.35|13.96|12.38|13.84|12.27|0
1712915100000|2024-04-12 09:45:00|13.94|12.36|14.03|12.44|14.11|12.51|13.94|12.36|0
1712915400000|2024-04-12 09:50:00|14.02|12.43|13.89|12.32|14.02|12.43|13.83|12.27|0
1712915700000|2024-04-12 09:55:00|13.92|12.34|13.94|12.36|14|12.41|13.86|12.29|0
1712916000000|2024-04-12 10:00:00|13.95|12.37|14.26|12.64|14.28|12.66|13.71|12.15|0
1712916300000|2024-04-12 10:05:00|14.25|12.65|14.23|12.62|14.34|12.72|14.19|12.58|0
1712916600000|2024-04-12 10:10:00|14.25|12.64|14.24|12.63|14.26|12.65|14.19|12.58|0
1712916900000|2024-04-12 10:15:00|14.23|12.62|14.11|12.51|14.25|12.63|14.08|12.48|0
1712917200000|2024-04-12 10:20:00|14.09|12.5|14.17|12.56|14.18|12.58|14.06|12.47|0
1712917500000|2024-04-12 10:25:00|14.14|12.54|14.14|12.54|14.2|12.59|14.09|12.5|0
1712917800000|2024-04-12 10:30:00|14.15|12.55|14.16|12.56|14.2|12.59|14.12|12.52|0
1712918100000|2024-04-12 10:35:00|14.18|12.57|14.24|12.63|14.25|12.64|14.12|12.52|0
1712918400000|2024-04-12 10:40:00|14.22|12.61|14.25|12.63|14.27|12.65|14.21|12.6|0
1712918700000|2024-04-12 10:45:00|14.27|12.65|14.72|13.05|14.83|13.15|14.24|12.63|0
1712919000000|2024-04-12 10:50:00|14.71|13.04|15.06|13.36|15.52|13.76|14.63|12.98|0
1712919300000|2024-04-12 10:55:00|15.04|13.34|15.04|13.34|15.32|13.58|14.91|13.22|0
1712919600000|2024-04-12 11:00:00|15.07|13.36|14.86|13.18|15.07|13.36|14.81|13.14|0
1712919900000|2024-04-12 11:05:00|14.88|13.19|15.16|13.45|15.18|13.46|14.86|13.18|0
1712920200000|2024-04-12 11:10:00|15.15|13.43|15.03|13.33|15.16|13.45|14.91|13.22|0
1712920500000|2024-04-12 11:15:00|15.02|13.32|15.05|13.34|15.11|13.4|14.94|13.25|0
1712920800000|2024-04-12 11:20:00|15.03|13.33|14.87|13.19|15.06|13.36|14.87|13.19|0
1712921100000|2024-04-12 11:25:00|14.89|13.2|14.72|13.06|14.95|13.26|14.72|13.06|0
1712921400000|2024-04-12 11:30:00|14.66|13|13.47|11.95|15.15|13.43|13.46|11.93|0
1712921700000|2024-04-12 11:35:00|13.44|11.92|13.38|11.86|13.47|11.95|13.34|11.83|0
1712922000000|2024-04-12 11:40:00|13.36|11.85|13.3|11.8|13.47|11.94|13.29|11.78|0
1712922300000|2024-04-12 11:45:00|13.29|11.78|13.09|11.59|13.36|11.85|13.09|11.59|0
1712922600000|2024-04-12 11:50:00|13.08|11.58|13.3|11.8|13.35|11.83|13.05|11.55|0
1712922900000|2024-04-12 11:55:00|13.29|11.79|13.23|11.73|13.33|11.82|13.23|11.73|0
1712923200000|2024-04-12 12:00:00|13.25|11.75|13.1|11.6|13.3|11.79|13|11.5|0
1712923500000|2024-04-12 12:05:00|13.09|11.59|13.31|11.8|13.33|11.82|13.07|11.57|0
1712923800000|2024-04-12 12:10:00|13.33|11.82|13.32|11.82|13.4|11.88|13.22|11.72|0
1712924100000|2024-04-12 12:15:00|13.34|11.83|13.28|11.78|13.35|11.84|13.24|11.74|0
1712924400000|2024-04-12 12:20:00|13.29|11.79|13.55|12.01|13.56|12.03|13.28|11.78|0
1712924700000|2024-04-12 12:25:00|13.53|12|13.43|11.91|13.56|12.03|13.38|11.87|0
1712925000000|2024-04-12 12:30:00|13.44|11.92|13.48|11.96|13.68|12.13|13.42|11.9|0
1712925300000|2024-04-12 12:35:00|13.5|11.97|13.86|12.29|13.92|12.35|13.45|11.93|0
1712925600000|2024-04-12 12:40:00|13.89|12.32|15.37|13.63|15.37|13.63|13.6|12.06|0
1712925900000|2024-04-12 12:45:00|15.4|13.66|15.22|13.5|15.4|13.66|15.15|13.44|0
1712926200000|2024-04-12 12:50:00|15.25|13.52|15.25|13.52|15.4|13.66|15.18|13.47|0
1712926500000|2024-04-12 12:55:00|15.27|13.54|16.34|14.49|16.37|14.52|14.89|13.21|0
1712926800000|2024-04-12 13:00:00|16.39|14.53|17.44|14.8|17.6|15|16.39|14.22|0
1712927100000|2024-04-12 13:05:00|17.43|14.79|17.4|14.76|17.6|14.96|17.26|14.62|0
1712927400000|2024-04-12 13:10:00|17.46|14.82|17.18|14.54|17.51|14.87|17.18|14.54|0
1712927700000|2024-04-12 13:15:00|17.21|14.57|17.13|14.49|17.23|14.59|17.01|14.37|0
1712928000000|2024-04-12 13:20:00|17.14|14.5|17.4|14.76|17.43|14.79|17.04|14.4|0
1712928300000|2024-04-12 13:25:00|17.37|14.73|17.04|14.4|17.41|14.77|17.04|14.4|0
1712928600000|2024-04-12 13:30:00|17.07|14.43|16.48|13.84|17.22|14.58|16.42|13.78|0
1712928900000|2024-04-12 13:35:00|16.5|13.86|16.33|13.69|16.59|13.95|16.3|13.66|0
1712929200000|2024-04-12 13:40:00|16.38|13.74|16.33|13.69|16.51|13.87|16.29|13.65|0
1712929500000|2024-04-12 13:45:00|16.38|13.74|16.25|13.61|16.41|13.77|15.95|13.31|0
1712929800000|2024-04-12 13:50:00|16.24|13.6|16.75|14.11|16.86|14.22|16.03|13.39|0
1712930100000|2024-04-12 13:55:00|16.73|14.09|16.59|13.95|16.89|14.25|16.5|13.86|0
1712930400000|2024-04-12 14:00:00|16.81|14.17|17.04|14.4|17.21|14.57|16.57|13.93|0
1712930700000|2024-04-12 14:05:00|17.05|14.41|17.42|14.78|17.59|14.95|16.92|14.28|0
1712931000000|2024-04-12 14:10:00|17.39|14.75|17.75|15.11|18.01|15.37|16.83|14.19|0
1712931300000|2024-04-12 14:15:00|17.79|15.15|17.65|15.01|18.2|15.56|17.53|14.89|0
1712931600000|2024-04-12 14:20:00|17.68|15.04|17.75|15.11|17.75|15.11|17.56|14.92|0
1712931900000|2024-04-12 14:25:00|17.71|15.07|18|15.36|18.06|15.42|17.7|15.06|0
1712932200000|2024-04-12 14:30:00|18.05|15.41|19.1|16.46|19.12|16.48|17.85|15.21|0
1712932500000|2024-04-12 14:35:00|19.09|16.45|20.17|17.31|20.34|17.48|18.99|16.28|0
1712932800000|2024-04-12 14:40:00|20.19|17.33|20.26|17.4|20.58|17.72|20.07|17.21|0
1712933100000|2024-04-12 14:45:00|20.32|17.46|20.51|17.65|20.56|17.7|20.22|17.36|0
1712933400000|2024-04-12 14:50:00|20.52|17.66|20.41|17.55|20.89|18.03|20.41|17.55|0
1712933700000|2024-04-12 14:55:00|20.43|17.57|21.53|18.67|21.55|18.69|20.24|17.38|0
1712934000000|2024-04-12 15:00:00|21.57|18.71|20.96|18.1|21.57|18.71|20.92|18.06|0
1712934300000|2024-04-12 15:05:00|20.98|18.12|21.31|18.45|21.35|18.49|20.98|18.12|0
1712934600000|2024-04-12 15:10:00|21.29|18.43|21.13|18.27|21.41|18.55|20.98|18.12|0
1712934900000|2024-04-12 15:15:00|21.15|18.29|20.73|17.87|21.27|18.41|20.65|17.79|0
1712935200000|2024-04-12 15:20:00|20.71|17.85|19.99|17.13|21.16|18.3|19.84|16.98|0
1712935500000|2024-04-12 15:25:00|20.01|17.15|19.36|16.5|20.1|17.24|19.36|16.5|0
1712935800000|2024-04-12 15:30:00|19.39|16.53|19.16|16.3|19.43|16.57|19.16|16.3|0
1712936100000|2024-04-12 15:35:00|19.19|16.33|19.1|16.24|19.39|16.53|19.04|16.18|0
1712936400000|2024-04-12 15:40:00|19.06|16.2|19.02|16.16|19.31|16.45|19|16.14|0
1712936700000|2024-04-12 15:45:00|19.04|16.18|18.02|15.16|19.09|16.23|18|15.14|0
1712937000000|2024-04-12 15:50:00|17.97|15.11|18.29|15.43|18.4|15.54|17.97|15.11|0
1712937300000|2024-04-12 15:55:00|18.31|15.45|18.82|15.96|18.82|15.96|18.22|15.36|0
1712937600000|2024-04-12 16:00:00|18.79|15.93|19.07|16.21|19.13|16.27|18.59|15.73|0
1712937900000|2024-04-12 16:05:00|19.04|16.18|19.04|16.18|19.06|16.2|18.79|15.93|0
1712938200000|2024-04-12 16:10:00|19.05|16.19|19.42|16.56|19.42|16.56|19.02|16.16|0
1712938500000|2024-04-12 16:15:00|19.36|16.5|20.48|17.62|20.48|17.62|19.31|16.45|0
1712938800000|2024-04-12 16:20:00|20.46|17.6|20.07|17.21|20.46|17.6|19.96|17.1|0
1712939100000|2024-04-12 16:25:00|20.11|17.25|20.47|17.61|20.51|17.65|19.92|17.06|0
1712939400000|2024-04-12 16:30:00|20.45|17.59|20.87|18.01|21.28|18.42|20.25|17.39|0
1712939700000|2024-04-12 16:35:00|20.83|17.97|21.38|18.52|21.64|18.78|20.79|17.93|0
1712940000000|2024-04-12 16:40:00|21.4|18.54|21.8|18.94|21.86|19|21.09|18.23|0
1712940300000|2024-04-12 16:45:00|21.78|18.92|21.94|19.08|21.98|19.12|21.57|18.71|0
1712940600000|2024-04-12 16:50:00|21.92|19.06|21.69|18.83|21.92|19.06|21.53|18.67|0
1712940900000|2024-04-12 16:55:00|21.75|18.89|21.55|18.69|21.79|18.93|21.37|18.51|0
1712941200000|2024-04-12 17:00:00|21.57|18.71|21.99|19.13|22.11|19.25|21.39|18.53|0
1712941500000|2024-04-12 17:05:00|21.97|19.11|22.13|19.27|22.25|19.39|21.72|18.86|0
1712941800000|2024-04-12 17:10:00|22.11|19.25|21.86|19|22.11|19.25|21.76|18.9|0
1712942100000|2024-04-12 17:15:00|21.88|19.02|21.98|19.12|21.98|19.12|21.46|18.6|0
1712942400000|2024-04-12 17:20:00|22.02|19.16|22.52|19.66|22.52|19.66|22.02|19.16|0
1712942700000|2024-04-12 17:25:00|22.5|19.64|22.56|19.7|22.75|19.89|22.29|19.43|0
1712943000000|2024-04-12 17:30:00|22.62|19.76|23.18|20.32|23.18|20.32|22.29|19.43|0
1712943300000|2024-04-12 17:35:00|23.14|20.28|23.03|20.17|23.29|20.43|23.03|20.17|0
1712943600000|2024-04-12 17:40:00|23.07|20.21|21.84|18.98|23.07|20.21|21.66|18.8|0
1712943900000|2024-04-12 17:45:00|21.8|18.94|20.64|17.78|21.99|19.13|20.64|17.78|0
1712944200000|2024-04-12 17:50:00|20.63|17.77|20.92|18.06|20.92|18.06|20.41|17.55|0
1712944500000|2024-04-12 17:55:00|20.88|18.02|21.23|18.37|21.27|18.41|20.61|17.75|0
1712944800000|2024-04-12 18:00:00|21.27|18.41|21.56|18.7|21.85|18.99|21.27|18.41|0
1712945100000|2024-04-12 18:05:00|21.58|18.72|20.84|17.98|21.79|18.93|20.7|17.84|0
1712945400000|2024-04-12 18:10:00|20.86|18|20.49|17.63|21.21|18.35|20.07|17.21|0
1712945700000|2024-04-12 18:15:00|20.47|17.61|20.39|17.53|20.51|17.65|20.15|17.29|0
1712946000000|2024-04-12 18:20:00|20.23|17.37|20.37|17.51|20.37|17.51|19.91|17.05|0
1712946300000|2024-04-12 18:25:00|20.43|17.57|20.58|17.72|20.86|18|20.21|17.35|0
1712946600000|2024-04-12 18:30:00|20.56|17.7|20.87|18.01|21.07|18.21|20.52|17.66|0
1712946900000|2024-04-12 18:35:00|20.95|18.09|21.23|18.37|21.29|18.43|20.78|17.92|0
1712947200000|2024-04-12 18:40:00|21.21|18.35|21.15|18.29|21.39|18.53|20.77|17.91|0
1712947500000|2024-04-12 18:45:00|21.13|18.27|21.29|18.43|21.31|18.45|20.97|18.11|0
1712947800000|2024-04-12 18:50:00|21.27|18.41|20.97|18.11|21.27|18.41|20.83|17.97|0
1712948100000|2024-04-12 18:55:00|20.99|18.13|21.04|18.18|21.06|18.2|20.61|17.75|0
1712948400000|2024-04-12 19:00:00|21.1|18.24|21.19|18.33|21.48|18.62|20.93|18.07|0
1712948700000|2024-04-12 19:05:00|21.23|18.37|21.35|18.49|21.5|18.64|21.05|18.19|0
1712949000000|2024-04-12 19:10:00|21.31|18.45|21.49|18.63|21.52|18.66|21.15|18.29|0
1712949300000|2024-04-12 19:15:00|21.56|18.7|21.21|19.01|21.65|19.45|20.99|18.7|0
1712949600000|2024-04-12 19:20:00|21.23|19.03|21.05|18.85|21.27|19.07|20.93|18.73|0
1712949900000|2024-04-12 19:25:00|20.99|18.79|21.04|18.84|21.36|19.16|20.8|18.6|0
1712950200000|2024-04-12 19:30:00|21.02|18.82|20.17|17.97|21.08|18.88|20.13|17.93|0
1712950500000|2024-04-12 19:35:00|20.19|17.99|20.69|18.49|20.69|18.49|20.19|17.99|0
1712950800000|2024-04-12 19:40:00|20.65|18.45|19.76|17.56|20.65|18.45|19.72|17.52|0
1712951100000|2024-04-12 19:45:00|19.74|17.54|19.55|17.35|19.84|17.64|19.46|17.26|0
1712951400000|2024-04-12 19:50:00|19.49|17.29|19.57|17.37|20|17.8|19.19|17.02|0
1712951700000|2024-04-12 19:55:00|19.55|17.35|19.07|16.91|19.55|17.35|19.07|16.91|0
1712952000000|2024-04-12 20:00:00|19.05|16.89|18.91|16.77|19.05|16.89|18.85|16.72|0
1712952300000|2024-04-12 20:05:00|18.93|16.79|18.99|16.84|18.99|16.84|18.91|16.77|0
1712952600000|2024-04-12 20:10:00|18.97|16.82|18.91|16.77|18.99|16.84|18.91|16.77|0
1713140400000|2024-04-15 00:20:00|20.02|17.82|20.04|17.84|20.08|17.88|19.93|17.73|0
1713140700000|2024-04-15 00:25:00|20.02|17.82|19.79|17.59|20.04|17.84|19.77|17.57|0
1713141000000|2024-04-15 00:30:00|19.75|17.55|19.85|17.65|19.9|17.7|19.75|17.55|0
1713141300000|2024-04-15 00:35:00|19.86|17.66|19.79|17.59|19.93|17.73|19.79|17.59|0
1713141600000|2024-04-15 00:40:00|19.81|17.61|19.83|17.63|19.93|17.73|19.65|17.45|0
1713141900000|2024-04-15 00:45:00|19.84|17.64|19.91|17.71|19.93|17.73|19.79|17.59|0
1713142200000|2024-04-15 00:50:00|19.92|17.72|19.88|17.68|20.02|17.82|19.87|17.67|0
1713142500000|2024-04-15 00:55:00|19.9|17.7|19.91|17.71|20.04|17.84|19.83|17.63|0
1713142800000|2024-04-15 01:00:00|19.92|17.72|19.9|17.7|20|17.8|19.86|17.66|0
1713143100000|2024-04-15 01:05:00|19.92|17.72|20.07|17.87|20.13|17.93|19.92|17.72|0
1713143400000|2024-04-15 01:10:00|20.05|17.85|20.2|18|20.22|18.02|20.05|17.85|0
1713143700000|2024-04-15 01:15:00|20.18|17.98|20.31|18.11|20.47|18.27|20.18|17.98|0
1713144000000|2024-04-15 01:20:00|20.3|18.1|20.28|18.08|20.3|18.1|20.14|17.94|0
1713144300000|2024-04-15 01:25:00|20.26|18.06|20.16|17.96|20.29|18.09|20.14|17.94|0
1713144600000|2024-04-15 01:30:00|20.2|18|20.08|17.88|20.27|18.07|20.06|17.86|0
1713144900000|2024-04-15 01:35:00|20.14|17.94|20.15|17.95|20.21|18.01|20.1|17.9|0
1713145200000|2024-04-15 01:40:00|20.17|17.97|20.19|17.99|20.27|18.07|20.11|17.91|0
1713145500000|2024-04-15 01:45:00|20.18|17.98|20.13|17.93|20.33|18.13|20.11|17.91|0
1713145800000|2024-04-15 01:50:00|20.12|17.92|19.98|17.78|20.12|17.92|19.92|17.72|0
1713146100000|2024-04-15 01:55:00|19.96|17.76|19.99|17.79|19.99|17.79|19.92|17.72|0
1713146400000|2024-04-15 02:00:00|19.97|17.77|19.84|17.64|19.99|17.79|19.78|17.58|0
1713146700000|2024-04-15 02:05:00|19.83|17.63|19.88|17.68|19.9|17.7|19.8|17.6|0
1713147000000|2024-04-15 02:10:00|19.87|17.67|19.89|17.69|19.97|17.77|19.84|17.64|0
1713147300000|2024-04-15 02:15:00|19.87|17.67|19.83|17.63|19.89|17.69|19.78|17.58|0
1713147600000|2024-04-15 02:20:00|19.85|17.65|19.83|17.63|19.89|17.69|19.79|17.59|0
1713147900000|2024-04-15 02:25:00|19.85|17.65|19.89|17.69|19.92|17.72|19.82|17.62|0
1713148200000|2024-04-15 02:30:00|19.87|17.67|19.96|17.76|19.98|17.78|19.85|17.65|0
1713148500000|2024-04-15 02:35:00|19.98|17.78|19.87|17.67|19.98|17.78|19.86|17.66|0
1713148800000|2024-04-15 02:40:00|19.88|17.68|19.94|17.74|19.94|17.74|19.84|17.64|0
1713149100000|2024-04-15 02:45:00|19.92|17.72|19.94|17.74|19.96|17.76|19.9|17.7|0
1713149400000|2024-04-15 02:50:00|19.92|17.72|19.97|17.77|20.01|17.81|19.86|17.66|0
1713149700000|2024-04-15 02:55:00|19.99|17.79|20.01|17.81|20.01|17.81|19.95|17.75|0
1713150000000|2024-04-15 03:00:00|19.99|17.79|20.08|17.88|20.18|17.98|19.99|17.79|0
1713150300000|2024-04-15 03:05:00|20.1|17.9|19.55|17.35|20.16|17.96|19.54|17.34|0
1713150600000|2024-04-15 03:10:00|19.53|17.33|19.41|17.21|19.53|17.33|19.31|17.12|0
1713150900000|2024-04-15 03:15:00|19.39|17.19|19.37|17.18|19.41|17.21|19.33|17.14|0
1713151200000|2024-04-15 03:20:00|19.34|17.15|19.24|17.06|19.38|17.19|19.22|17.05|0
1713151500000|2024-04-15 03:25:00|19.23|17.05|19.16|16.99|19.26|17.08|19.12|16.96|0
1713151800000|2024-04-15 03:30:00|19.15|16.98|19.02|16.87|19.15|16.98|19|16.85|0
1713152100000|2024-04-15 03:35:00|19|16.85|18.88|16.75|19.02|16.87|18.85|16.71|0
1713152400000|2024-04-15 03:40:00|18.9|16.76|18.9|16.76|18.92|16.78|18.84|16.71|0
1713152700000|2024-04-15 03:45:00|18.92|16.78|18.94|16.79|18.96|16.81|18.9|16.76|0
1713153000000|2024-04-15 03:50:00|18.92|16.78|18.94|16.79|18.96|16.81|18.9|16.76|0
1713153300000|2024-04-15 03:55:00|18.92|16.77|19.01|16.86|19.01|16.86|18.92|16.77|0
1713153600000|2024-04-15 04:00:00|18.99|16.84|18.93|16.79|19.01|16.86|18.93|16.79|0
1713153900000|2024-04-15 04:05:00|18.95|16.81|18.99|16.84|18.99|16.84|18.93|16.79|0
1713154200000|2024-04-15 04:10:00|19.01|16.86|19.03|16.87|19.05|16.89|18.99|16.84|0
1713154500000|2024-04-15 04:15:00|19.01|16.85|18.91|16.77|19.03|16.87|18.91|16.77|0
1713154800000|2024-04-15 04:20:00|18.89|16.75|18.87|16.73|18.95|16.8|18.87|16.73|0
1713155100000|2024-04-15 04:25:00|18.85|16.71|18.9|16.76|18.96|16.82|18.85|16.71|0
1713155400000|2024-04-15 04:30:00|18.88|16.75|18.88|16.74|18.92|16.78|18.83|16.69|0
1713155700000|2024-04-15 04:35:00|18.9|16.76|18.78|16.66|18.9|16.76|18.78|16.66|0
1713156000000|2024-04-15 04:40:00|18.8|16.67|18.68|16.57|18.84|16.71|18.68|16.57|0
1713156300000|2024-04-15 04:45:00|18.69|16.58|18.74|16.62|18.74|16.62|18.61|16.5|0
1713156600000|2024-04-15 04:50:00|18.76|16.64|18.66|16.55|18.76|16.64|18.64|16.53|0
1713156900000|2024-04-15 04:55:00|18.64|16.53|18.56|16.46|18.66|16.55|18.56|16.46|0
1713157200000|2024-04-15 05:00:00|18.58|16.48|18.43|16.34|18.58|16.48|18.35|16.27|0
1713157500000|2024-04-15 05:05:00|18.41|16.32|18.37|16.29|18.46|16.37|18.37|16.29|0
1713157800000|2024-04-15 05:10:00|18.39|16.31|18.4|16.32|18.42|16.34|18.33|16.25|0
1713158100000|2024-04-15 05:15:00|18.39|16.31|18.48|16.39|18.48|16.39|18.38|16.3|0
1713158400000|2024-04-15 05:20:00|18.47|16.38|18.42|16.33|18.5|16.4|18.4|16.32|0
1713158700000|2024-04-15 05:25:00|18.4|16.32|18.47|16.38|18.48|16.38|18.38|16.3|0
1713159000000|2024-04-15 05:30:00|18.46|16.37|18.47|16.38|18.55|16.45|18.44|16.35|0
1713159300000|2024-04-15 05:35:00|18.49|16.4|18.55|16.45|18.61|16.5|18.49|16.4|0
1713159600000|2024-04-15 05:40:00|18.57|16.46|18.53|16.43|18.6|16.5|18.47|16.38|0
1713159900000|2024-04-15 05:45:00|18.54|16.45|18.48|16.38|18.58|16.48|18.45|16.36|0
1713160200000|2024-04-15 05:50:00|18.5|16.41|18.41|16.32|18.54|16.44|18.41|16.32|0
1713160500000|2024-04-15 05:55:00|18.42|16.33|18.35|16.27|18.45|16.36|18.27|16.2|0
1713160800000|2024-04-15 06:00:00|18.37|16.29|18.48|16.39|18.48|16.39|18.31|16.24|0
1713161100000|2024-04-15 06:05:00|18.5|16.4|18.4|16.32|18.57|16.47|18.38|16.3|0
1713161400000|2024-04-15 06:10:00|18.42|16.34|18.36|16.28|18.47|16.38|18.31|16.23|0
1713161700000|2024-04-15 06:15:00|18.38|16.3|18.68|16.56|19.65|17.45|18.36|16.28|0
1713162000000|2024-04-15 06:20:00|18.7|16.58|17.61|15.61|18.77|16.65|17.17|15.23|0
1713162300000|2024-04-15 06:25:00|17.62|15.62|17.42|15.45|17.64|15.65|17.4|15.43|0
1713162600000|2024-04-15 06:30:00|17.4|15.43|17.47|15.49|17.47|15.5|17.32|15.36|0
1713162900000|2024-04-15 06:35:00|17.48|15.5|17.4|15.43|17.55|15.56|17.38|15.41|0
1713163200000|2024-04-15 06:40:00|17.36|15.4|17.45|15.48|17.45|15.48|17.32|15.36|0
1713163500000|2024-04-15 06:45:00|17.47|15.49|17.41|15.44|17.49|15.51|17.38|15.41|0
1713163800000|2024-04-15 06:50:00|17.4|15.43|17.45|15.47|17.5|15.52|17.35|15.38|0
1713164100000|2024-04-15 06:55:00|17.43|15.46|17.22|15.27|17.47|15.49|16.81|14.91|0
1713164400000|2024-04-15 07:00:00|17.14|15.2|16.83|14.93|17.22|15.27|16.7|14.81|0
1713164700000|2024-04-15 07:05:00|16.82|14.92|16.85|14.94|16.94|15.02|16.8|14.9|0
1713165000000|2024-04-15 07:10:00|16.84|14.96|17.05|15.12|17.12|15.18|16.84|14.96|0
1713165300000|2024-04-15 07:15:00|17.03|15.1|16.95|15.04|17.28|15.33|16.92|15|0
1713165600000|2024-04-15 07:20:00|16.94|15.02|17.22|15.27|17.24|15.29|16.86|14.96|0
1713165900000|2024-04-15 07:25:00|17.21|15.26|17.15|15.21|17.26|15.31|17.1|15.16|0
1713166200000|2024-04-15 07:30:00|17.17|15.22|17.24|15.29|17.46|15.48|17.06|15.13|0
1713166500000|2024-04-15 07:35:00|17.22|15.27|16.97|15.04|17.26|15.3|16.95|15.03|0
1713166800000|2024-04-15 07:40:00|16.95|15.03|17.18|15.24|17.18|15.24|16.88|14.96|0
1713167100000|2024-04-15 07:45:00|17.15|15.21|17.11|15.17|17.44|15.46|17.05|15.12|0
1713167400000|2024-04-15 07:50:00|17.05|15.12|16.9|14.98|17.07|15.14|16.87|14.96|0
1713167700000|2024-04-15 07:55:00|16.91|14.99|16.76|14.86|16.94|15.02|16.76|14.86|0
1713168000000|2024-04-15 08:00:00|16.74|14.85|16.74|14.85|16.83|14.93|16.65|14.77|0
1713168300000|2024-04-15 08:05:00|16.76|14.86|16.81|14.91|16.88|14.97|16.65|14.77|0
1713168600000|2024-04-15 08:10:00|16.82|14.92|16.86|14.95|16.92|15|16.74|14.84|0
1713168900000|2024-04-15 08:15:00|16.77|14.87|16.75|14.86|16.86|14.95|16.68|14.79|0
1713169200000|2024-04-15 08:20:00|16.74|14.85|16.88|14.97|16.91|15|16.72|14.83|0
1713169500000|2024-04-15 08:25:00|16.89|14.98|16.95|15.03|17.07|15.14|16.88|14.97|0
1713169800000|2024-04-15 08:30:00|16.93|15.01|16.8|14.9|16.98|15.06|16.8|14.9|0
1713170100000|2024-04-15 08:35:00|16.87|14.96|16.78|14.88|16.87|14.96|16.69|14.8|0
1713170400000|2024-04-15 08:40:00|16.73|14.83|16.85|14.94|16.89|14.98|16.73|14.83|0
1713170700000|2024-04-15 08:45:00|16.87|14.96|16.85|14.94|16.99|15.07|16.76|14.86|0
1713171000000|2024-04-15 08:50:00|16.84|14.93|16.83|14.92|16.99|15.07|16.82|14.92|0
1713171300000|2024-04-15 08:55:00|16.81|14.91|16.99|15.07|17.03|15.1|16.76|14.86|0
1713171600000|2024-04-15 09:00:00|17.01|15.08|16.75|14.86|17.03|15.1|16.74|14.84|0
1713171900000|2024-04-15 09:05:00|16.74|14.84|16.66|14.78|16.75|14.86|16.63|14.75|0
1713172200000|2024-04-15 09:10:00|16.65|14.77|17.04|15.11|17.06|15.13|16.63|14.75|0
1713172500000|2024-04-15 09:15:00|17.06|15.13|17.09|15.16|17.13|15.19|16.95|15.03|0
1713172800000|2024-04-15 09:20:00|17.11|15.17|17.25|15.3|17.34|15.38|17.05|15.12|0
1713173100000|2024-04-15 09:25:00|17.29|15.33|17.25|15.3|17.32|15.36|17.14|15.2|0
1713173400000|2024-04-15 09:30:00|17.23|15.28|17.3|15.34|17.36|15.39|17.21|15.26|0
1713173700000|2024-04-15 09:35:00|17.31|15.35|17.45|15.47|17.56|15.57|17.19|15.25|0
1713174000000|2024-04-15 09:40:00|17.44|15.44|17.28|15.33|17.44|15.46|17.28|15.33|0
1713174300000|2024-04-15 09:45:00|17.3|15.34|17.28|15.33|17.37|15.41|17.26|15.31|0
1713174600000|2024-04-15 09:50:00|17.3|15.34|17.54|15.55|17.57|15.58|17.28|15.33|0
1713174900000|2024-04-15 09:55:00|17.52|15.54|17.44|15.47|17.54|15.55|17.43|15.45|0
1713175200000|2024-04-15 10:00:00|17.42|15.45|17.35|15.39|17.44|15.47|17.31|15.35|0
1713175500000|2024-04-15 10:05:00|17.37|15.4|17.26|15.3|17.37|15.4|17.2|15.25|0
1713175800000|2024-04-15 10:10:00|17.27|15.32|17.35|15.38|17.38|15.42|17.26|15.3|0
1713176100000|2024-04-15 10:15:00|17.33|15.37|17.36|15.4|17.36|15.4|17.16|15.22|0
1713176400000|2024-04-15 10:20:00|17.38|15.41|17.53|15.54|17.54|15.56|17.29|15.33|0
1713176700000|2024-04-15 10:25:00|17.54|15.56|17.62|15.62|17.62|15.62|17.43|15.46|0
1713177000000|2024-04-15 10:30:00|17.6|15.61|17.45|15.47|17.6|15.61|17.43|15.46|0
1713177300000|2024-04-15 10:35:00|17.48|15.51|17.37|15.41|17.52|15.54|17.37|15.41|0
1713177600000|2024-04-15 10:40:00|17.39|15.42|17.46|15.49|17.56|15.57|17.37|15.41|0
1713177900000|2024-04-15 10:45:00|17.44|15.47|17.37|15.4|17.46|15.49|17.35|15.39|0
1713178200000|2024-04-15 10:50:00|17.35|15.39|17.33|15.37|17.41|15.44|17.26|15.3|0
1713178500000|2024-04-15 10:55:00|17.37|15.4|17.49|15.51|17.53|15.55|17.33|15.37|0
1713178800000|2024-04-15 11:00:00|17.5|15.52|17.42|15.45|17.5|15.52|17.25|15.3|0
1713179100000|2024-04-15 11:05:00|17.44|15.46|17.34|15.38|17.55|15.56|17.25|15.3|0
1713179400000|2024-04-15 11:10:00|17.35|15.39|17.34|15.38|17.38|15.41|17.25|15.3|0
1713179700000|2024-04-15 11:15:00|17.36|15.39|17.31|15.35|17.4|15.43|17.23|15.28|0
1713180000000|2024-04-15 11:20:00|17.3|15.34|17.3|15.34|17.36|15.39|17.25|15.29|0
1713180300000|2024-04-15 11:25:00|17.28|15.33|16.99|15.07|17.3|15.34|16.87|14.96|0
1713180600000|2024-04-15 11:30:00|17.01|15.08|17.19|15.24|17.24|15.29|16.96|15.04|0
1713180900000|2024-04-15 11:35:00|17.17|15.23|17.01|15.08|17.19|15.24|16.97|15.05|0
1713181200000|2024-04-15 11:40:00|16.99|15.06|16.88|14.97|17.1|15.16|16.84|14.93|0
1713181500000|2024-04-15 11:45:00|16.9|14.98|16.48|14.61|17.27|15.31|16.48|14.61|0
1713181800000|2024-04-15 11:50:00|16.46|14.59|16.58|14.7|16.58|14.7|16.44|14.58|0
1713182100000|2024-04-15 11:55:00|16.6|14.72|16.47|14.61|16.6|14.72|16.44|14.58|0
1713182400000|2024-04-15 12:00:00|16.46|14.6|16.58|14.7|16.65|14.76|16.44|14.58|0
1713182700000|2024-04-15 12:05:00|16.54|14.67|16.49|14.62|16.56|14.68|16.4|14.54|0
1713183000000|2024-04-15 12:10:00|16.47|14.6|16.48|14.62|16.52|14.65|16.43|14.57|0
1713183300000|2024-04-15 12:15:00|16.49|14.63|16.41|14.55|16.52|14.65|16.31|14.46|0
1713183600000|2024-04-15 12:20:00|16.43|14.57|16.27|14.43|16.45|14.58|16.24|14.4|0
1713183900000|2024-04-15 12:25:00|16.25|14.41|16.08|14.26|16.46|14.6|15.99|14.18|0
1713184200000|2024-04-15 12:30:00|16.51|14.64|15.76|13.98|16.65|14.77|15.61|13.84|0
1713184500000|2024-04-15 12:35:00|15.73|13.95|15.64|13.87|15.73|13.95|15.13|13.42|0
1713184800000|2024-04-15 12:40:00|15.63|13.86|15.61|13.84|15.64|13.87|15.38|13.63|0
1713185100000|2024-04-15 12:45:00|15.59|13.83|15.61|13.84|15.66|13.89|15.47|13.72|0
1713185400000|2024-04-15 12:50:00|15.62|13.85|15.45|13.7|15.78|13.99|15.4|13.66|0
1713185700000|2024-04-15 12:55:00|15.44|13.69|15.44|13.69|15.59|13.82|15.3|13.57|0
1713186000000|2024-04-15 13:00:00|15.39|13.64|15.23|13.51|15.42|13.67|15.15|13.44|0
1713186300000|2024-04-15 13:05:00|15.22|13.5|15.33|13.6|15.33|13.6|15.07|13.36|0
1713186600000|2024-04-15 13:10:00|15.32|13.58|15.13|13.42|15.32|13.58|15.12|13.41|0
1713186900000|2024-04-15 13:15:00|15.12|13.41|15.23|13.51|15.23|13.51|15.07|13.36|0
1713187200000|2024-04-15 13:20:00|15.2|13.48|15.21|13.49|15.25|13.52|15.13|13.42|0
1713187500000|2024-04-15 13:25:00|15.26|13.53|15.11|13.4|15.34|13.61|15.05|13.34|0
1713187800000|2024-04-15 13:30:00|15.16|13.44|15.36|13.62|15.73|13.94|15.01|13.31|0
1713188100000|2024-04-15 13:35:00|15.31|13.58|15.38|13.64|15.5|13.74|14.98|13.28|0
1713188400000|2024-04-15 13:40:00|15.31|13.58|15.11|13.4|15.35|13.61|15|13.3|0
1713188700000|2024-04-15 13:45:00|15.08|13.37|15.34|13.61|15.59|13.83|15.02|13.32|0
1713189000000|2024-04-15 13:50:00|15.36|13.62|14.96|13.26|15.47|13.72|14.91|13.22|0
1713189300000|2024-04-15 13:55:00|14.89|13.21|14.99|13.29|15.22|13.5|14.89|13.21|0
1713189600000|2024-04-15 14:00:00|15|13.3|15.2|13.48|15.27|13.54|14.92|13.23|0
1713189900000|2024-04-15 14:05:00|15.25|13.52|16.13|14.3|16.15|14.32|15.17|13.45|0
1713190200000|2024-04-15 14:10:00|16.18|14.35|16.66|14.77|17|15.08|16.18|14.35|0
1713190500000|2024-04-15 14:15:00|16.61|14.73|16.23|14.39|16.66|14.77|15.99|14.18|0
1713190800000|2024-04-15 14:20:00|16.25|14.41|16.52|14.65|16.78|14.88|15.47|13.71|0
1713191100000|2024-04-15 14:25:00|16.54|14.67|16.63|14.75|16.83|14.92|16.47|14.61|0
1713191400000|2024-04-15 14:30:00|16.61|14.73|16.81|14.91|16.81|14.91|16.31|14.46|0
1713191700000|2024-04-15 14:35:00|16.86|14.95|17.43|15.45|17.73|15.72|16.56|14.68|0
1713192000000|2024-04-15 14:40:00|17.41|15.44|17.17|15.22|17.46|15.49|17.02|15.09|0
1713192300000|2024-04-15 14:45:00|17.15|15.21|17.78|15.77|18.24|16.17|17.15|15.21|0
1713192600000|2024-04-15 14:50:00|17.74|15.73|18.39|16.31|18.43|16.34|17.74|15.73|0
1713192900000|2024-04-15 14:55:00|18.37|16.29|18.66|16.54|18.66|16.54|18.12|16.07|0
1713193200000|2024-04-15 15:00:00|18.64|16.53|18.85|16.72|19.21|17.04|18.51|16.42|0
1713193500000|2024-04-15 15:05:00|18.89|16.75|19.09|16.93|19.09|16.93|18.79|16.67|0
1713193800000|2024-04-15 15:10:00|19.05|16.89|18.52|16.43|19.05|16.89|18.41|16.32|0
1713194100000|2024-04-15 15:15:00|18.58|16.48|18.64|16.53|18.81|16.68|18.58|16.48|0
1713194400000|2024-04-15 15:20:00|18.66|16.54|18.75|16.63|18.95|16.8|18.64|16.53|0
1713194700000|2024-04-15 15:25:00|18.79|16.66|18.44|16.35|18.83|16.7|18.32|16.24|0
1713195000000|2024-04-15 15:30:00|18.42|16.33|18|15.96|18.46|16.37|17.96|15.93|0
1713195300000|2024-04-15 15:35:00|18.02|15.98|17.53|15.54|18.37|16.29|17.31|15.35|0
1713195600000|2024-04-15 15:40:00|17.51|15.53|17.71|15.71|17.81|15.79|17.33|15.36|0
1713195900000|2024-04-15 15:45:00|17.73|15.73|17.71|15.71|17.79|15.77|17.45|15.48|0
1713196200000|2024-04-15 15:50:00|17.73|15.72|17.12|15.18|17.79|15.77|17.1|15.16|0
1713196500000|2024-04-15 15:55:00|17.08|15.15|17.26|15.31|17.34|15.37|17.08|15.15|0
1713196800000|2024-04-15 16:00:00|17.28|15.32|17.08|15.14|17.35|15.39|17.08|15.14|0
1713197100000|2024-04-15 16:05:00|17.1|15.16|17.13|15.19|17.33|15.37|17.09|15.16|0
1713197400000|2024-04-15 16:10:00|17.11|15.18|17.2|15.25|17.33|15.37|17.08|15.14|0
1713197700000|2024-04-15 16:15:00|17.22|15.27|17.74|15.73|17.78|15.76|17.15|15.21|0
1713198000000|2024-04-15 16:20:00|17.72|15.71|17.89|15.86|18.58|16.48|17.61|15.61|0
1713198300000|2024-04-15 16:25:00|17.83|15.81|18.6|16.49|18.73|16.61|17.83|15.81|0
1713198600000|2024-04-15 16:30:00|18.58|16.47|18.89|16.75|19.07|16.91|18.58|16.47|0
1713198900000|2024-04-15 16:35:00|18.9|16.76|19.17|17|19.33|17.14|18.81|16.68|0
1713199200000|2024-04-15 16:40:00|19.13|16.96|19.37|17.18|19.57|17.37|18.78|16.66|0
1713199500000|2024-04-15 16:45:00|19.45|17.25|19.35|17.16|19.59|17.39|19.17|17|0
1713199800000|2024-04-15 16:50:00|19.39|17.2|19.25|17.07|19.45|17.25|19.15|16.98|0
1713200100000|2024-04-15 16:55:00|19.31|17.12|19.12|16.96|19.41|17.21|19.04|16.89|0
1713200400000|2024-04-15 17:00:00|19.16|16.99|19.18|17.01|19.5|17.3|19.06|16.9|0
1713200700000|2024-04-15 17:05:00|19.24|17.06|18.86|16.73|19.24|17.06|18.74|16.62|0
1713201000000|2024-04-15 17:10:00|18.84|16.71|19.44|17.24|19.48|17.28|18.84|16.71|0
1713201300000|2024-04-15 17:15:00|19.42|17.22|20.26|18.06|20.26|18.06|19.42|17.22|0
1713201600000|2024-04-15 17:20:00|20.24|18.04|20.79|18.59|20.89|18.69|20.24|18.04|0
1713201900000|2024-04-15 17:25:00|20.87|18.67|22|19.8|22|19.8|20.75|18.55|0
1713202200000|2024-04-15 17:30:00|22.09|19.89|22.35|20.15|22.81|20.61|22.04|19.84|0
1713202500000|2024-04-15 17:35:00|22.28|20.08|23.34|21.14|23.38|21.18|20.45|18.25|0
1713202800000|2024-04-15 17:40:00|23.38|21.18|23.33|21.13|23.63|21.43|22.71|20.51|0
1713203100000|2024-04-15 17:45:00|23.36|21.16|23.69|21.49|23.83|21.63|23.02|20.82|0
1713203400000|2024-04-15 17:50:00|23.74|21.54|23.35|21.15|24.13|21.93|23.19|20.99|0
1713203700000|2024-04-15 17:55:00|23.37|21.17|22.81|20.61|23.51|21.31|22.7|20.5|0
1713204000000|2024-04-15 18:00:00|22.92|20.72|23.23|21.03|23.62|21.42|22.84|20.64|0
1713204300000|2024-04-15 18:05:00|23.28|21.08|23.59|21.39|23.71|21.51|23.03|20.83|0
1713204600000|2024-04-15 18:10:00|23.57|21.37|25.11|22.91|25.18|22.98|23.28|21.08|0
1713204900000|2024-04-15 18:15:00|25.14|22.94|24.9|22.7|25.42|23.22|24.9|22.7|0
1713205200000|2024-04-15 18:20:00|24.92|22.72|24.85|22.65|25.01|22.81|24.41|22.21|0
1713205500000|2024-04-15 18:25:00|24.88|22.68|24.59|22.39|24.88|22.68|24.17|21.97|0
1713205800000|2024-04-15 18:30:00|24.66|22.46|23.11|20.91|24.78|22.58|23.07|20.87|0
1713206100000|2024-04-15 18:35:00|23.13|20.93|23.36|21.16|23.45|21.25|22.67|20.47|0
1713206400000|2024-04-15 18:40:00|23.33|21.13|23.51|21.31|23.6|21.4|22.96|20.76|0
1713206700000|2024-04-15 18:45:00|23.5|21.3|24.02|21.82|24.05|21.85|23.47|21.27|0
1713207000000|2024-04-15 18:50:00|23.97|21.77|24.8|22.6|24.86|22.66|23.92|21.72|0
1713207300000|2024-04-15 18:55:00|24.81|22.61|24.15|21.95|24.84|22.64|23.92|21.72|0
1713207600000|2024-04-15 19:00:00|24.2|22|24.78|22.58|24.83|22.63|24.13|21.93|0
1713207900000|2024-04-15 19:05:00|25|22.8|24.58|22.38|25.05|22.85|24.58|22.38|0
1713208200000|2024-04-15 19:10:00|24.57|22.37|24.85|22.65|24.85|22.65|24.4|22.2|0
1713208500000|2024-04-15 19:15:00|24.8|22.6|25.62|23.42|25.67|23.47|24.61|22.41|0
1713208800000|2024-04-15 19:20:00|25.6|23.4|24.66|22.46|25.6|23.4|24.49|22.29|0
1713209100000|2024-04-15 19:25:00|24.68|22.48|25.04|22.84|25.11|22.91|24.47|22.27|0
1713209400000|2024-04-15 19:30:00|24.99|22.79|24.46|22.26|25.01|22.81|24.09|21.89|0
1713209700000|2024-04-15 19:35:00|24.49|22.29|24.34|22.14|24.77|22.57|24.25|22.05|0
1713210000000|2024-04-15 19:40:00|24.32|22.12|24.89|22.69|24.96|22.76|24.27|22.07|0
1713210300000|2024-04-15 19:45:00|24.91|22.71|24.13|21.93|24.96|22.76|24.12|21.92|0
1713210600000|2024-04-15 19:50:00|24.1|21.9|24.34|22.14|24.62|22.42|24.1|21.9|0
1713210900000|2024-04-15 19:55:00|24.48|22.28|24.76|22.56|24.78|22.58|24.13|21.93|0
1713211200000|2024-04-15 20:00:00|24.69|22.49|25.43|23.23|25.51|23.31|24.69|22.49|0
1713211500000|2024-04-15 20:05:00|25.46|23.26|25.41|23.21|25.46|23.26|25.36|23.16|0
1713211800000|2024-04-15 20:10:00|25.38|23.18|25.45|23.25|25.48|23.28|25.33|23.13|0
1713212100000|2024-04-15 20:15:00|25.53|23.13|25.6|23.2|25.65|23.25|25.53|23.13|0
1713212400000|2024-04-15 20:20:00|25.58|23.18|25.62|23.22|25.68|23.28|25.58|23.18|0
1713212700000|2024-04-15 20:25:00|25.63|23.23|25.64|23.24|25.69|23.29|25.57|23.17|0
1713213000000|2024-04-15 20:30:00|25.69|23.29|25.69|23.29|25.72|23.32|25.64|23.24|0
1713213300000|2024-04-15 20:35:00|25.71|23.31|25.91|23.51|25.91|23.51|25.71|23.31|0
1713213600000|2024-04-15 20:40:00|25.88|23.48|25.98|23.58|26.05|23.65|25.83|23.43|0
1713213900000|2024-04-15 20:45:00|25.96|23.56|25.83|23.43|25.96|23.56|25.83|23.43|0
1713214200000|2024-04-15 20:50:00|25.81|23.41|25.61|23.21|25.81|23.41|25.61|23.21|0
1713214500000|2024-04-15 20:55:00|25.58|23.18|25.4|23|25.58|23.18|25.2|22.8|0
1713214800000|2024-04-15 21:00:00|25.34|22.94|25.38|22.98|25.38|22.98|25.32|22.92|0
1713215100000|2024-04-15 21:05:00|25.36|22.96|25.42|23.02|25.46|23.06|25.34|22.94|0
1713215400000|2024-04-15 21:10:00|25.44|23.04|25.45|23.05|25.46|23.06|25.42|23.02|0
1713215700000|2024-04-15 21:15:00|25.49|23.09|25.49|23.09|25.49|23.09|25.43|23.03|0
1713216000000|2024-04-15 21:20:00|25.45|23.05|25.45|23.05|25.51|23.11|25.45|23.05|0
1713216300000|2024-04-15 21:25:00|25.49|23.09|25.48|23.08|25.53|23.13|25.47|23.07|0
1713216600000|2024-04-15 21:30:00|25.49|23.09|25.51|23.11|25.58|23.18|25.49|23.09|0
1713216900000|2024-04-15 21:35:00|25.5|23.1|25.49|23.09|25.53|23.13|25.49|23.09|0
1713217200000|2024-04-15 21:40:00|25.5|23.1|25.49|23.09|25.51|23.11|25.48|23.08|0
1713217500000|2024-04-15 21:45:00|25.48|23.08|25.48|23.08|25.51|23.11|25.47|23.07|0
1713217800000|2024-04-15 21:50:00|25.49|23.09|25.47|23.07|25.51|23.11|25.45|23.05|0
1713218100000|2024-04-15 21:55:00|25.44|23.04|25.45|23.05|25.51|23.11|25.42|23.02|0
1713218400000|2024-04-15 22:00:00|25.18|22.78|25.26|22.86|25.26|22.86|24.88|22.48|0
1713218700000|2024-04-15 22:05:00|25.25|22.85|25.19|22.79|25.25|22.85|25.12|22.72|0
1713219000000|2024-04-15 22:10:00|25.16|22.76|24.92|22.52|25.19|22.79|24.88|22.48|0
1713219300000|2024-04-15 22:15:00|24.9|22.5|25.04|22.64|25.16|22.76|24.9|22.5|0
1713219600000|2024-04-15 22:20:00|25.03|22.63|25.01|22.61|25.08|22.68|24.99|22.59|0
1713219900000|2024-04-15 22:25:00|24.99|22.59|25.13|22.73|25.16|22.76|24.92|22.52|0
1713220200000|2024-04-15 22:30:00|25.11|22.71|25.01|22.61|25.13|22.73|24.97|22.57|0
1713220500000|2024-04-15 22:35:00|24.99|22.59|25.03|22.63|25.06|22.66|24.94|22.54|0
1713220800000|2024-04-15 22:40:00|25.05|22.65|25.03|22.63|25.13|22.73|25.03|22.63|0
1713221100000|2024-04-15 22:45:00|25.04|22.64|25.03|22.63|25.07|22.67|24.86|22.46|0
1713221400000|2024-04-15 22:50:00|25.02|22.62|24.98|22.58|25.03|22.63|24.93|22.53|0
1713221700000|2024-04-15 22:55:00|24.95|22.55|24.93|22.53|25.02|22.62|24.93|22.53|0
1713222000000|2024-04-15 23:00:00|24.97|22.57|25.19|22.79|25.4|23|24.97|22.57|0
1713222300000|2024-04-15 23:05:00|25.14|22.74|25.09|22.69|25.23|22.83|25.09|22.69|0
1713222600000|2024-04-15 23:10:00|25.07|22.67|25.23|22.83|25.25|22.85|25.03|22.63|0
1713222900000|2024-04-15 23:15:00|25.24|22.84|25.49|23.09|25.89|23.49|25.21|22.81|0
1713223200000|2024-04-15 23:20:00|25.52|23.12|25.72|23.32|26.07|23.67|25.32|22.92|0
1713223500000|2024-04-15 23:25:00|25.7|23.3|25.64|23.24|25.74|23.34|25.62|23.22|0
1713223800000|2024-04-15 23:30:00|25.67|23.27|25.62|23.22|25.77|23.37|25.52|23.12|0
1713224100000|2024-04-15 23:35:00|25.64|23.24|25.52|23.12|25.64|23.24|25.47|23.07|0
1713224400000|2024-04-15 23:40:00|25.49|23.09|25.51|23.11|25.57|23.17|25.4|23|0
1713224700000|2024-04-15 23:45:00|25.52|23.12|25.37|22.97|25.54|23.14|25.37|22.97|0
1713225000000|2024-04-15 23:50:00|25.39|22.99|25.44|23.04|25.55|23.15|25.35|22.95|0
1713225300000|2024-04-15 23:55:00|25.46|23.06|25.53|23.13|25.58|23.18|25.44|23.04|0
1713225600000|2024-04-16 00:00:00|25.51|23.11|25.17|22.77|25.63|23.23|25.12|22.72|0
1713225900000|2024-04-16 00:05:00|25.2|22.8|25.24|22.84|25.27|22.87|25.15|22.75|0
1713226200000|2024-04-16 00:10:00|25.26|22.86|25.21|22.81|25.34|22.94|25.14|22.74|0
1713226500000|2024-04-16 00:15:00|25.11|22.91|25.16|22.96|25.18|22.98|24.97|22.77|0
1713226800000|2024-04-16 00:20:00|25.14|22.94|25.23|23.03|25.37|23.17|25.09|22.89|0
1713227100000|2024-04-16 00:25:00|25.25|23.05|25.11|22.91|25.28|23.08|25.06|22.86|0
1713227400000|2024-04-16 00:30:00|25.08|22.88|25.2|23|25.23|23.03|25.06|22.86|0
1713227700000|2024-04-16 00:35:00|25.23|23.03|25.27|23.07|25.27|23.07|25.06|22.86|0
1713228000000|2024-04-16 00:40:00|25.25|23.05|25.08|22.88|25.25|23.05|25.05|22.85|0
1713228300000|2024-04-16 00:45:00|25.1|22.9|25.17|22.97|25.2|23|25.03|22.83|0
1713228600000|2024-04-16 00:50:00|25.19|22.99|25.36|23.16|25.38|23.18|25.19|22.99|0
1713228900000|2024-04-16 00:55:00|25.38|23.18|25.41|23.21|25.43|23.23|25.33|23.13|0
1713229200000|2024-04-16 01:00:00|25.38|23.18|25.19|22.99|25.38|23.18|25.12|22.92|0
1713229500000|2024-04-16 01:05:00|25.17|22.97|25.6|23.4|25.73|23.53|25.15|22.95|0
1713229800000|2024-04-16 01:10:00|25.63|23.43|25.74|23.54|25.77|23.57|25.6|23.4|0
1713230100000|2024-04-16 01:15:00|25.72|23.52|25.71|23.51|25.89|23.69|25.71|23.51|0
1713230400000|2024-04-16 01:20:00|25.7|23.5|25.55|23.35|25.72|23.52|25.43|23.23|0
1713230700000|2024-04-16 01:25:00|25.52|23.32|25.55|23.35|25.6|23.4|25.46|23.26|0
1713231000000|2024-04-16 01:30:00|25.52|23.32|25.47|23.27|25.56|23.36|25.42|23.22|0
1713231300000|2024-04-16 01:35:00|25.45|23.25|25.52|23.32|25.52|23.32|25.31|23.11|0
1713231600000|2024-04-16 01:40:00|25.71|23.51|25.71|23.51|25.85|23.65|25.62|23.42|0
1713231900000|2024-04-16 01:45:00|25.68|23.48|25.58|23.38|25.68|23.48|25.49|23.29|0
1713232200000|2024-04-16 01:50:00|25.61|23.41|25.64|23.44|25.7|23.5|25.48|23.28|0
1713232500000|2024-04-16 01:55:00|25.63|23.43|25.7|23.5|25.77|23.57|25.62|23.42|0
1713232800000|2024-04-16 02:00:00|25.67|23.47|25.94|23.74|25.94|23.74|25.6|23.4|0
1713233100000|2024-04-16 02:05:00|25.97|23.77|25.77|23.57|25.97|23.77|25.72|23.52|0
1713233400000|2024-04-16 02:10:00|25.78|23.58|25.81|23.61|25.9|23.7|25.72|23.52|0
1713233700000|2024-04-16 02:15:00|25.83|23.63|25.74|23.54|25.83|23.63|25.67|23.47|0
1713234000000|2024-04-16 02:20:00|25.71|23.51|25.71|23.51|25.81|23.61|25.66|23.46|0
1713234300000|2024-04-16 02:25:00|25.7|23.5|26.8|24.6|26.98|24.78|25.69|23.49|0
1713234600000|2024-04-16 02:30:00|26.83|24.63|26.35|24.15|26.83|24.63|26.3|24.1|0
1713234900000|2024-04-16 02:35:00|26.32|24.12|27.26|25.06|27.52|25.32|26.32|24.12|0
1713235200000|2024-04-16 02:40:00|27.25|25.05|26.85|24.65|27.25|25.05|26.7|24.5|0
1713235500000|2024-04-16 02:45:00|26.82|24.62|26.74|24.54|26.85|24.65|26.67|24.47|0
1713235800000|2024-04-16 02:50:00|26.72|24.52|26.49|24.29|26.72|24.52|26.44|24.24|0
1713236100000|2024-04-16 02:55:00|26.51|24.31|26.66|24.46|26.92|24.72|26.3|24.1|0
1713236400000|2024-04-16 03:00:00|26.69|24.49|26.85|24.65|26.86|24.66|26.63|24.43|0
1713236700000|2024-04-16 03:05:00|26.86|24.66|26.95|24.75|27.01|24.81|26.83|24.63|0
1713237000000|2024-04-16 03:10:00|26.93|24.73|27.03|24.83|27.09|24.89|26.91|24.71|0
1713237300000|2024-04-16 03:15:00|27.06|24.86|26.94|24.74|27.08|24.88|26.85|24.65|0
1713237600000|2024-04-16 03:20:00|26.93|24.73|26.9|24.7|26.98|24.78|26.72|24.52|0
1713237900000|2024-04-16 03:25:00|26.93|24.73|26.85|24.65|26.98|24.78|26.85|24.65|0
1713238200000|2024-04-16 03:30:00|26.86|24.66|27.05|24.85|27.1|24.9|26.86|24.66|0
1713238500000|2024-04-16 03:35:00|26.97|24.77|26.96|24.76|27|24.8|26.82|24.62|0
1713238800000|2024-04-16 03:40:00|26.97|24.77|26.94|24.74|27.15|24.95|26.92|24.72|0
1713239100000|2024-04-16 03:45:00|26.97|24.77|26.61|24.41|26.99|24.79|26.61|24.41|0
1713239400000|2024-04-16 03:50:00|26.64|24.44|26.71|24.51|26.71|24.51|26.59|24.39|0
1713239700000|2024-04-16 03:55:00|26.72|24.52|26.51|24.31|26.73|24.53|26.51|24.31|0
1713240000000|2024-04-16 04:00:00|26.53|24.33|26.63|24.43|26.64|24.44|26.53|24.33|0
1713240300000|2024-04-16 04:05:00|26.62|24.42|26.6|24.4|26.65|24.45|26.58|24.38|0
1713240600000|2024-04-16 04:10:00|26.63|24.43|26.57|24.37|26.65|24.45|26.55|24.35|0
1713240900000|2024-04-16 04:15:00|26.59|24.39|26.6|24.4|26.69|24.49|26.57|24.37|0
1713241200000|2024-04-16 04:20:00|26.57|24.37|26.57|24.37|26.67|24.47|26.55|24.35|0
1713241500000|2024-04-16 04:25:00|26.58|24.38|26.62|24.42|26.65|24.45|26.54|24.34|0
1713241800000|2024-04-16 04:30:00|26.59|24.39|26.87|24.67|26.97|24.77|26.59|24.39|0
1713242100000|2024-04-16 04:35:00|26.89|24.69|26.41|24.21|26.89|24.69|26.4|24.2|0
1713242400000|2024-04-16 04:40:00|26.44|24.24|26.71|24.51|26.79|24.59|26.39|24.19|0
1713242700000|2024-04-16 04:45:00|26.74|24.54|26.61|24.41|26.79|24.59|26.58|24.38|0
1713243000000|2024-04-16 04:50:00|26.58|24.38|26.49|24.29|26.58|24.38|26.48|24.28|0
1713243300000|2024-04-16 04:55:00|26.48|24.28|26.45|24.25|26.53|24.33|26.4|24.2|0
1713243600000|2024-04-16 05:00:00|26.44|24.24|26.19|23.99|26.5|24.3|26.16|23.96|0
1713243900000|2024-04-16 05:05:00|26.16|23.96|25.89|23.69|26.16|23.96|25.86|23.66|0
1713244200000|2024-04-16 05:10:00|25.85|23.65|25.48|23.28|25.94|23.74|25.43|23.23|0
1713244500000|2024-04-16 05:15:00|25.51|23.31|25.4|23.2|25.53|23.33|25.34|23.14|0
1713244800000|2024-04-16 05:20:00|25.39|23.19|25.38|23.18|25.51|23.31|25.35|23.15|0
1713245100000|2024-04-16 05:25:00|25.37|23.17|25.28|23.08|25.41|23.21|25.21|23.01|0
1713245400000|2024-04-16 05:30:00|25.27|23.07|25.35|23.15|25.38|23.18|25.21|23.01|0
1713245700000|2024-04-16 05:35:00|25.34|23.14|25.27|23.07|25.41|23.21|25.27|23.07|0
1713246000000|2024-04-16 05:40:00|25.26|23.06|25.35|23.15|25.35|23.15|25.18|22.98|0
1713246300000|2024-04-16 05:45:00|25.33|23.13|25.31|23.11|25.37|23.17|25.23|23.03|0
1713246600000|2024-04-16 05:50:00|25.3|23.1|25.3|23.1|25.32|23.12|25.22|23.02|0
1713246900000|2024-04-16 05:55:00|25.32|23.12|25.4|23.2|25.4|23.2|25.22|23.02|0
1713247200000|2024-04-16 06:00:00|25.42|23.22|25.55|23.35|25.6|23.4|25.29|23.09|0
1713247500000|2024-04-16 06:05:00|25.53|23.33|25.57|23.37|25.66|23.46|25.46|23.26|0
1713247800000|2024-04-16 06:10:00|25.58|23.38|25.68|23.48|25.76|23.56|25.57|23.37|0
1713248100000|2024-04-16 06:15:00|25.67|23.47|25.65|23.45|25.7|23.5|25.57|23.37|0
1713248400000|2024-04-16 06:20:00|25.63|23.43|25.7|23.5|25.97|23.77|25.53|23.33|0
1713248700000|2024-04-16 06:25:00|25.71|23.51|25.74|23.54|25.82|23.62|25.66|23.46|0
1713249000000|2024-04-16 06:30:00|25.77|23.57|25.99|23.79|26.29|24.09|25.77|23.57|0
1713249300000|2024-04-16 06:35:00|25.98|23.78|25.94|23.74|26.22|24.02|25.94|23.74|0
1713249600000|2024-04-16 06:40:00|25.91|23.71|25.84|23.64|25.96|23.76|25.76|23.56|0
1713249900000|2024-04-16 06:45:00|25.82|23.62|25.96|23.76|25.98|23.78|25.69|23.49|0
1713250200000|2024-04-16 06:50:00|25.94|23.74|26.03|23.83|26.05|23.85|25.78|23.58|0
1713250500000|2024-04-16 06:55:00|26.05|23.85|26.05|23.85|26.07|23.87|25.88|23.68|0
1713250800000|2024-04-16 07:00:00|25.98|23.78|25.68|23.48|26.13|23.93|25.61|23.41|0
1713251100000|2024-04-16 07:05:00|25.73|23.53|25.64|23.44|25.88|23.68|25.37|23.17|0
1713251400000|2024-04-16 07:10:00|25.75|23.55|25.55|23.35|25.97|23.77|25.43|23.23|0
1713251700000|2024-04-16 07:15:00|25.53|23.33|25.38|23.18|25.82|23.62|25.31|23.11|0
1713252000000|2024-04-16 07:20:00|25.33|23.13|25.22|23.02|25.77|23.57|25.06|22.86|0
1713252300000|2024-04-16 07:25:00|25.18|22.98|25.25|23.05|25.49|23.29|25.15|22.95|0
1713252600000|2024-04-16 07:30:00|25.34|23.14|25.37|23.17|25.51|23.31|25.16|22.96|0
1713252900000|2024-04-16 07:35:00|25.35|23.15|25.08|22.88|25.47|23.27|25.01|22.81|0
1713253200000|2024-04-16 07:40:00|25.1|22.9|25.2|23|25.25|23.05|25.05|22.85|0
1713253500000|2024-04-16 07:45:00|25.25|23.05|25.28|23.08|25.42|23.22|24.84|22.64|0
1713253800000|2024-04-16 07:50:00|25.26|23.06|25.49|23.29|25.83|23.63|25.19|22.99|0
1713254100000|2024-04-16 07:55:00|25.44|23.24|25.12|22.92|25.44|23.24|25.12|22.92|0
1713254400000|2024-04-16 08:00:00|25.11|22.91|25.05|22.85|25.34|23.14|24.98|22.78|0
1713254700000|2024-04-16 08:05:00|25.07|22.87|25.12|22.92|25.41|23.21|25.07|22.87|0
1713255000000|2024-04-16 08:10:00|25.13|22.93|24.97|22.77|25.19|22.99|24.93|22.73|0
1713255300000|2024-04-16 08:15:00|25.02|22.82|25.28|23.08|25.28|23.08|25|22.8|0
1713255600000|2024-04-16 08:20:00|25.33|23.13|25.4|23.2|25.45|23.25|25.21|23.01|0
1713255900000|2024-04-16 08:25:00|25.43|23.23|25.28|23.08|25.47|23.27|25.11|22.91|0
1713256200000|2024-04-16 08:30:00|25.25|23.05|25.23|23.03|25.4|23.2|25.16|22.96|0
1713256500000|2024-04-16 08:35:00|25.2|23|25.07|22.87|25.25|23.05|24.99|22.79|0
1713256800000|2024-04-16 08:40:00|25.06|22.86|25.44|23.24|25.44|23.24|25.03|22.83|0
1713257100000|2024-04-16 08:45:00|25.46|23.26|25.22|23.02|25.49|23.29|25.16|22.96|0
1713257400000|2024-04-16 08:50:00|25.24|23.04|25.27|23.07|25.41|23.21|25.22|23.02|0
1713257700000|2024-04-16 08:55:00|25.29|23.09|25.13|22.93|25.36|23.16|24.95|22.75|0
1713258000000|2024-04-16 09:00:00|25.24|23.04|24.57|22.37|25.61|23.41|24.57|22.37|0
1713258300000|2024-04-16 09:05:00|24.59|22.39|24.54|22.34|24.59|22.39|24.4|22.2|0
1713258600000|2024-04-16 09:10:00|24.57|22.37|24.66|22.46|24.8|22.6|24.52|22.32|0
1713258900000|2024-04-16 09:15:00|24.63|22.43|24.41|22.21|24.8|22.6|24.34|22.14|0
1713259200000|2024-04-16 09:20:00|24.38|22.18|24.88|22.68|24.88|22.68|24.29|22.09|0
1713259500000|2024-04-16 09:25:00|24.85|22.65|24.45|22.25|24.85|22.65|24.24|22.04|0
1713259800000|2024-04-16 09:30:00|24.48|22.28|25|22.8|25|22.8|24.36|22.16|0
1713260100000|2024-04-16 09:35:00|24.86|22.66|24.73|22.53|24.9|22.7|24.71|22.51|0
1713260400000|2024-04-16 09:40:00|24.71|22.51|24.71|22.51|24.84|22.64|24.66|22.46|0
1713260700000|2024-04-16 09:45:00|24.72|22.52|24.82|22.62|24.85|22.65|24.61|22.41|0
1713261000000|2024-04-16 09:50:00|24.85|22.65|25.04|22.84|25.28|23.08|24.82|22.62|0
1713261300000|2024-04-16 09:55:00|24.89|22.69|24.6|22.4|24.92|22.72|24.56|22.36|0
1713261600000|2024-04-16 10:00:00|24.63|22.43|25.03|22.83|25.17|22.97|24.55|22.35|0
1713261900000|2024-04-16 10:05:00|25.02|22.82|25.51|23.31|25.51|23.31|24.99|22.79|0
1713262200000|2024-04-16 10:10:00|25.46|23.26|25.26|23.06|25.56|23.36|25.22|23.02|0
1713262500000|2024-04-16 10:15:00|25.29|23.09|25.24|23.04|25.34|23.14|25.12|22.92|0
1713262800000|2024-04-16 10:20:00|25.38|23.18|25.43|23.23|25.63|23.43|25.24|23.04|0
1713263100000|2024-04-16 10:25:00|25.48|23.28|25.43|23.23|25.73|23.53|25.33|23.13|0
1713263400000|2024-04-16 10:30:00|25.45|23.25|24.84|22.64|25.6|23.4|24.8|22.6|0
1713263700000|2024-04-16 10:35:00|24.87|22.67|24.65|22.45|24.87|22.67|24.56|22.36|0
1713264000000|2024-04-16 10:40:00|24.68|22.48|24.87|22.67|25.3|23.1|24.68|22.48|0
1713264300000|2024-04-16 10:45:00|24.82|22.62|24.75|22.55|24.87|22.67|24.68|22.48|0
1713264600000|2024-04-16 10:50:00|24.74|22.54|24.86|22.66|24.96|22.76|24.72|22.52|0
1713264900000|2024-04-16 10:55:00|24.89|22.69|24.72|22.52|24.98|22.78|24.72|22.52|0
1713265200000|2024-04-16 11:00:00|24.74|22.54|24.32|22.12|24.86|22.66|24.32|22.12|0
1713265500000|2024-04-16 11:05:00|24.29|22.09|24.34|22.14|24.34|22.14|24.15|21.95|0
1713265800000|2024-04-16 11:10:00|24.33|22.13|23.69|21.49|24.77|22.57|23.67|21.47|0
1713266100000|2024-04-16 11:15:00|23.67|21.47|23.9|21.7|23.9|21.7|23.67|21.47|0
1713266400000|2024-04-16 11:20:00|23.92|21.72|23.82|21.62|24.17|21.97|23.8|21.6|0
1713266700000|2024-04-16 11:25:00|23.85|21.65|23.96|21.76|23.96|21.76|23.59|21.39|0
1713267000000|2024-04-16 11:30:00|23.92|21.72|23.52|21.32|23.97|21.77|23.41|21.21|0
1713267300000|2024-04-16 11:35:00|23.55|21.35|23.09|20.89|23.94|21.74|23.07|20.87|0
1713267600000|2024-04-16 11:40:00|23.07|20.87|23.2|21|23.34|21.14|23.06|20.86|0
1713267900000|2024-04-16 11:45:00|23.22|21.02|22.64|20.44|23.26|21.06|22.64|20.44|0
1713268200000|2024-04-16 11:50:00|22.66|20.46|22.45|20.25|22.85|20.65|22.43|20.23|0
1713268500000|2024-04-16 11:55:00|22.43|20.23|22.56|20.36|22.58|20.38|22.38|20.18|0
1713268800000|2024-04-16 12:00:00|22.57|20.37|22.91|20.71|22.94|20.74|22.57|20.37|0
1713269100000|2024-04-16 12:05:00|22.93|20.73|23.18|20.98|23.34|21.14|22.93|20.73|0
1713269400000|2024-04-16 12:10:00|23.13|20.93|23.12|20.92|23.16|20.96|22.84|20.64|0
1713269700000|2024-04-16 12:15:00|23.13|20.93|23.24|21.04|23.34|21.14|23.02|20.82|0
1713270000000|2024-04-16 12:20:00|23.29|21.09|23.58|21.38|23.65|21.45|23.2|21|0
1713270300000|2024-04-16 12:25:00|23.6|21.4|23.62|21.42|23.79|21.59|23.6|21.4|0
1713270600000|2024-04-16 12:30:00|23.52|21.32|22.97|20.77|23.84|21.64|22.88|20.68|0
1713270900000|2024-04-16 12:35:00|22.92|20.72|22.65|20.45|22.97|20.77|22.59|20.39|0
1713271200000|2024-04-16 12:40:00|22.66|20.46|21.16|18.96|22.67|20.47|21.11|18.91|0
1713271500000|2024-04-16 12:45:00|21.14|18.94|21.32|19.12|21.42|19.22|21.11|18.91|0
1713271800000|2024-04-16 12:50:00|21.37|19.17|21.43|19.23|21.69|19.49|21.26|19.06|0
1713272100000|2024-04-16 12:55:00|21.39|19.19|22.27|20.07|22.27|20.07|21.26|19.06|0
1713272400000|2024-04-16 13:00:00|22.22|20.02|22.49|20.29|22.62|20.42|21.98|19.78|0
1713272700000|2024-04-16 13:05:00|22.47|20.27|22.15|19.95|22.6|20.4|22.15|19.95|0
1713273000000|2024-04-16 13:10:00|22.18|19.98|22.27|20.07|22.42|20.22|22.09|19.89|0
1713273300000|2024-04-16 13:15:00|22.26|20.06|22.61|20.41|22.7|20.5|22.22|20.02|0
1713273600000|2024-04-16 13:20:00|22.64|20.44|22.65|20.45|22.75|20.55|22.5|20.3|0
1713273900000|2024-04-16 13:25:00|22.7|20.5|22.76|20.56|22.77|20.57|22.46|20.26|0
1713274200000|2024-04-16 13:30:00|22.72|20.52|22.61|20.41|23.04|20.84|22.5|20.3|0
1713274500000|2024-04-16 13:35:00|22.65|20.45|23.49|21.29|23.87|21.67|22.65|20.45|0
1713274800000|2024-04-16 13:40:00|23.52|21.32|23.88|21.68|24.25|22.05|22.65|20.45|0
1713275100000|2024-04-16 13:45:00|23.9|21.7|26.12|23.92|26.62|24.42|23.74|21.54|0
1713275400000|2024-04-16 13:50:00|26.19|23.99|25.62|23.42|26.19|23.99|25.6|23.4|0
1713275700000|2024-04-16 13:55:00|25.67|23.47|23.91|21.71|25.79|23.59|23.47|21.27|0
1713276000000|2024-04-16 14:00:00|23.98|21.78|23.97|21.77|24.4|22.2|23.97|21.77|0
1713276300000|2024-04-16 14:05:00|24.02|21.82|24.53|22.33|24.94|22.74|24.02|21.82|0
1713276600000|2024-04-16 14:10:00|24.58|22.38|24.18|21.98|24.8|22.6|24.18|21.98|0
1713276900000|2024-04-16 14:15:00|24.2|22|24.48|22.28|24.6|22.4|23.88|21.68|0
1713277200000|2024-04-16 14:20:00|24.46|22.26|25.05|22.85|25.15|22.95|24.22|22.02|0
1713277500000|2024-04-16 14:25:00|25.08|22.88|25.25|23.05|25.46|23.26|24.82|22.62|0
1713277800000|2024-04-16 14:30:00|25.32|23.12|25.31|23.11|25.48|23.28|24.91|22.71|0
1713278100000|2024-04-16 14:35:00|25.3|23.1|25.55|23.35|25.95|23.75|25.07|22.87|0
1713278400000|2024-04-16 14:40:00|25.38|23.18|25.11|22.91|25.63|23.43|25.11|22.91|0
1713278700000|2024-04-16 14:45:00|25.18|22.98|24.99|22.79|25.21|23.01|24.65|22.45|0
1713279000000|2024-04-16 14:50:00|24.91|22.71|25.18|22.98|25.5|23.3|24.91|22.71|0
1713279300000|2024-04-16 14:55:00|25.2|23|24.46|22.26|25.33|23.13|24.31|22.11|0
1713279600000|2024-04-16 15:00:00|24.36|22.16|24.05|21.85|24.55|22.35|23.89|21.69|0
1713279900000|2024-04-16 15:05:00|24.03|21.83|23.84|21.64|24.14|21.94|23.67|21.47|0
1713280200000|2024-04-16 15:10:00|23.79|21.59|23.85|21.65|24.07|21.87|23.55|21.35|0
1713280500000|2024-04-16 15:15:00|23.87|21.67|23.85|21.65|23.92|21.72|23.34|21.14|0
1713280800000|2024-04-16 15:20:00|23.87|21.67|23.31|21.11|23.96|21.76|23.2|21|0
1713281100000|2024-04-16 15:25:00|23.33|21.13|23.16|20.96|23.5|21.3|23|20.8|0
1713281400000|2024-04-16 15:30:00|23.14|20.94|23.21|21.01|23.65|21.45|23.14|20.94|0
1713281700000|2024-04-16 15:35:00|23.23|21.03|23.48|21.28|23.48|21.28|23.14|20.94|0
1713282000000|2024-04-16 15:40:00|23.46|21.26|22.97|20.77|23.46|21.26|22.91|20.71|0
1713282300000|2024-04-16 15:45:00|23.04|20.84|22.99|20.79|23.34|21.14|22.75|20.55|0
1713282600000|2024-04-16 15:50:00|23.02|20.82|22.16|19.96|23.02|20.82|22.12|19.92|0
1713282900000|2024-04-16 15:55:00|22.14|19.94|22.86|20.66|22.88|20.68|22.08|19.88|0
1713283200000|2024-04-16 16:00:00|22.88|20.68|23.28|21.08|23.57|21.37|22.88|20.68|0
1713283500000|2024-04-16 16:05:00|23.32|21.12|22.65|20.45|23.45|21.25|22.61|20.41|0
1713283800000|2024-04-16 16:10:00|22.63|20.43|22.51|20.31|22.85|20.65|22.49|20.29|0
1713284100000|2024-04-16 16:15:00|22.54|20.34|22.47|20.27|22.63|20.43|22.38|20.18|0
1713284400000|2024-04-16 16:20:00|22.49|20.29|22.51|20.31|22.69|20.49|22.36|20.16|0
1713284700000|2024-04-16 16:25:00|22.53|20.33|22.67|20.47|22.69|20.49|22.2|20|0
1713285000000|2024-04-16 16:30:00|22.64|20.44|22.66|20.46|22.66|20.46|22.31|20.11|0
1713285300000|2024-04-16 16:35:00|22.69|20.49|22.71|20.51|22.84|20.64|22.53|20.33|0
1713285600000|2024-04-16 16:40:00|22.68|20.48|22.86|20.66|22.89|20.69|22.37|20.17|0
1713285900000|2024-04-16 16:45:00|22.79|20.59|22.28|20.08|22.88|20.68|22.28|20.08|0
1713286200000|2024-04-16 16:50:00|22.3|20.1|22.57|20.37|22.59|20.39|22.1|19.9|0
1713286500000|2024-04-16 16:55:00|22.5|20.3|22.59|20.39|22.86|20.66|22.45|20.25|0
1713286800000|2024-04-16 17:00:00|22.52|20.32|23.15|20.95|23.24|21.04|22.5|20.3|0
1713287100000|2024-04-16 17:05:00|23.2|21|22.56|20.36|23.31|21.11|22.4|20.2|0
1713287400000|2024-04-16 17:10:00|22.54|20.34|22.49|20.29|22.94|20.74|22.38|20.18|0
1713287700000|2024-04-16 17:15:00|22.47|20.27|22.69|20.49|22.88|20.68|22.17|19.97|0
1713288000000|2024-04-16 17:20:00|22.74|20.54|22.47|20.27|22.9|20.7|22.47|20.27|0
1713288300000|2024-04-16 17:25:00|22.5|20.3|23.1|20.9|23.12|20.92|22.4|20.2|0
1713288600000|2024-04-16 17:30:00|23.01|20.81|23.66|20.8|25.35|22.49|22.94|20.74|0
1713288900000|2024-04-16 17:35:00|23.46|20.6|23.42|20.56|23.93|21.07|22.93|20.07|0
1713289200000|2024-04-16 17:40:00|23.37|20.51|22.93|20.73|23.83|20.97|22.56|19.86|0
1713289500000|2024-04-16 17:45:00|22.76|20.56|23.47|21.27|23.47|21.27|22.51|20.31|0
1713289800000|2024-04-16 17:50:00|23.56|21.36|23.23|21.03|24.25|22.05|22.94|20.74|0
1713290100000|2024-04-16 17:55:00|23.28|21.08|23|20.8|23.42|21.22|22.87|20.67|0
1713290400000|2024-04-16 18:00:00|23.03|20.83|22.75|20.55|23.44|21.24|22.75|20.55|0
1713290700000|2024-04-16 18:05:00|22.77|20.57|20.33|18.13|22.82|20.62|20.27|18.07|0
1713291000000|2024-04-16 18:10:00|20.35|18.15|21.45|19.25|21.47|19.27|20.06|17.86|0
1713291300000|2024-04-16 18:15:00|21.38|19.18|22.51|20.31|22.51|20.31|21.36|19.16|0
1713291600000|2024-04-16 18:20:00|22.44|20.24|23.02|20.82|23.36|21.16|21.59|19.39|0
1713291900000|2024-04-16 18:25:00|23.06|20.86|23.08|20.88|23.46|21.26|22.31|20.11|0
1713292200000|2024-04-16 18:30:00|23.15|20.95|22.08|19.88|23.15|20.95|22.03|19.83|0
1713292500000|2024-04-16 18:35:00|22.02|19.82|22.15|19.95|22.58|20.38|21.95|19.75|0
1713292800000|2024-04-16 18:40:00|22.13|19.93|21.97|19.77|22.3|20.1|21.81|19.61|0
1713293100000|2024-04-16 18:45:00|21.95|19.75|21.99|19.79|22.28|20.08|21.66|19.46|0
1713293400000|2024-04-16 18:50:00|22.01|19.81|21.06|18.86|22.01|19.81|20.9|18.7|0
1713293700000|2024-04-16 18:55:00|21.01|18.81|20.63|18.43|21.27|19.07|20.63|18.43|0
1713294000000|2024-04-16 19:00:00|20.69|18.49|21.13|18.93|21.22|19.02|20.59|18.39|0
1713294300000|2024-04-16 19:05:00|21.16|18.96|21.13|18.93|21.33|19.13|20.9|18.7|0
1713294600000|2024-04-16 19:10:00|21.15|18.95|21.17|18.97|21.22|19.02|20.94|18.74|0
1713294900000|2024-04-16 19:15:00|21.15|18.95|21|18.8|21.54|19.34|21|18.8|0
1713295200000|2024-04-16 19:20:00|21.02|18.82|20.87|18.67|21.23|19.03|20.79|18.59|0
1713295500000|2024-04-16 19:25:00|20.91|18.71|20.76|18.56|20.98|18.78|20.62|18.42|0
1713295800000|2024-04-16 19:30:00|20.83|18.63|22.26|20.06|22.33|20.13|20.83|18.63|0
1713296100000|2024-04-16 19:35:00|22.28|20.08|21.73|19.53|22.53|20.33|21.59|19.39|0
1713296400000|2024-04-16 19:40:00|21.75|19.55|21.81|19.61|22.17|19.97|21.7|19.5|0
1713296700000|2024-04-16 19:45:00|21.79|19.59|21.58|19.38|22.01|19.81|21.46|19.26|0
1713297000000|2024-04-16 19:50:00|21.59|19.39|21.63|19.43|21.83|19.63|21.44|19.24|0
1713297300000|2024-04-16 19:55:00|21.61|19.41|22.7|20.5|22.86|20.66|21.52|19.32|0
1713297600000|2024-04-16 20:00:00|22.72|20.52|22.68|20.48|23.02|20.82|22.68|20.48|0
1713297900000|2024-04-16 20:05:00|22.74|20.54|22.74|20.54|22.83|20.63|22.65|20.45|0
1713298200000|2024-04-16 20:10:00|22.72|20.52|22.69|20.49|22.81|20.61|22.6|20.4|0
1713298500000|2024-04-16 20:15:00|22.79|20.39|22.84|20.44|22.84|20.44|22.63|20.23|0
1713298800000|2024-04-16 20:20:00|22.86|20.46|22.7|20.3|22.86|20.46|22.64|20.24|0
1713299100000|2024-04-16 20:25:00|22.74|20.34|22.81|20.41|22.93|20.53|22.74|20.34|0
1713299400000|2024-04-16 20:30:00|22.79|20.39|22.72|20.32|22.79|20.39|22.67|20.27|0
1713299700000|2024-04-16 20:35:00|22.73|20.33|22.62|20.22|22.73|20.33|22.62|20.22|0
1713300000000|2024-04-16 20:40:00|22.65|20.25|22.67|20.27|22.69|20.29|22.61|20.21|0
1713300300000|2024-04-16 20:45:00|22.66|20.26|22.6|20.2|22.67|20.27|22.55|20.15|0
1713300600000|2024-04-16 20:50:00|22.62|20.22|22.66|20.26|22.66|20.26|22.6|20.2|0
1713300900000|2024-04-16 20:55:00|22.65|20.25|22.54|20.14|22.65|20.25|22.48|20.08|0
1713301200000|2024-04-16 21:00:00|22.53|20.13|22.44|20.04|22.54|20.14|22.43|20.03|0
1713301500000|2024-04-16 21:05:00|22.47|20.07|22.44|20.04|22.48|20.08|22.4|20|0
1713301800000|2024-04-16 21:10:00|22.42|20.02|22.39|19.99|22.42|20.02|22.39|19.99|0
1713302400000|2024-04-16 21:20:00|22.4|20|22.4|20|22.4|20|22.38|19.98|0
1713303000000|2024-04-16 21:30:00|22.39|19.99|22.39|19.99|22.39|19.99|22.39|19.99|0
1713303300000|2024-04-16 21:35:00|22.41|20.01|22.39|19.99|22.43|20.03|22.39|19.99|0
1713303600000|2024-04-16 21:40:00|22.38|19.98|22.35|19.95|22.38|19.98|22.35|19.95|0
1713303900000|2024-04-16 21:45:00|22.37|19.97|22.38|19.98|22.38|19.98|22.37|19.97|0
1713304200000|2024-04-16 21:50:00|22.37|19.97|22.37|19.97|22.37|19.97|22.36|19.96|0
1713304500000|2024-04-16 21:55:00|22.38|19.98|22.34|19.94|22.38|19.98|22.34|19.94|0
1713304800000|2024-04-16 22:00:00|22.33|19.93|22.18|19.78|22.33|19.93|21.77|19.37|0
1713305100000|2024-04-16 22:05:00|22.2|19.8|22.25|19.85|22.29|19.89|22.12|19.72|0
1713305400000|2024-04-16 22:10:00|22.23|19.83|22.31|19.91|22.33|19.93|22.22|19.82|0
1713305700000|2024-04-16 22:15:00|22.33|19.93|22.49|20.09|22.49|20.09|22.3|19.9|0
1713306000000|2024-04-16 22:20:00|22.46|20.06|22.48|20.08|22.51|20.11|22.44|20.04|0
1713306300000|2024-04-16 22:25:00|22.51|20.11|22.42|20.02|22.52|20.12|22.39|19.99|0
1713306600000|2024-04-16 22:30:00|22.39|19.99|22.28|19.88|22.41|20.01|22.26|19.86|0
1713306900000|2024-04-16 22:35:00|22.32|19.92|22.3|19.9|22.35|19.95|22.28|19.88|0
1713307200000|2024-04-16 22:40:00|22.28|19.88|22.3|19.9|22.3|19.9|22.25|19.85|0
1713307500000|2024-04-16 22:45:00|22.32|19.92|22.27|19.87|22.34|19.94|22.23|19.83|0
1713307800000|2024-04-16 22:50:00|22.25|19.85|22.2|19.8|22.27|19.87|22.19|19.79|0
1713308100000|2024-04-16 22:55:00|22.18|19.78|22.27|19.87|22.27|19.87|22.14|19.74|0
1713308400000|2024-04-16 23:00:00|22.25|19.85|22.4|20|22.42|20.02|22.25|19.85|0
1713308700000|2024-04-16 23:05:00|22.42|20.02|22.33|19.93|22.45|20.05|22.29|19.89|0
1713309000000|2024-04-16 23:10:00|22.35|19.95|22.4|20|22.4|20|22.33|19.93|0
1713309300000|2024-04-16 23:15:00|22.35|19.95|22.28|19.88|22.36|19.96|22.28|19.88|0
1713309600000|2024-04-16 23:20:00|22.26|19.86|22.19|19.79|22.26|19.86|22.19|19.79|0
1713309900000|2024-04-16 23:25:00|22.21|19.81|21.99|19.59|22.21|19.81|21.99|19.59|0
1713310200000|2024-04-16 23:30:00|21.97|19.57|21.92|19.52|22.03|19.63|21.9|19.5|0
1713310500000|2024-04-16 23:35:00|21.94|19.54|21.91|19.51|21.97|19.57|21.85|19.45|0
1713310800000|2024-04-16 23:40:00|21.9|19.5|21.76|19.36|21.9|19.5|21.72|19.32|0
1713311100000|2024-04-16 23:45:00|21.79|19.39|21.76|19.36|21.83|19.43|21.72|19.32|0
1713311400000|2024-04-16 23:50:00|21.75|19.35|21.63|19.23|21.76|19.36|21.61|19.21|0
1713311700000|2024-04-16 23:55:00|21.65|19.25|21.56|19.16|21.65|19.25|21.54|19.14|0
1713312000000|2024-04-17 00:00:00|21.58|19.18|21.84|19.44|21.87|19.47|21.58|19.18|0
1713312300000|2024-04-17 00:05:00|21.83|19.43|21.91|19.51|21.91|19.51|21.78|19.38|0
1713312600000|2024-04-17 00:10:00|21.89|19.49|22.1|19.7|22.19|19.79|21.84|19.44|0
1713312900000|2024-04-17 00:15:00|22.03|19.83|21.94|19.74|22.03|19.83|21.76|19.56|0
1713313200000|2024-04-17 00:20:00|21.96|19.76|21.4|19.2|22|19.8|21.37|19.17|0
1713313500000|2024-04-17 00:25:00|21.44|19.24|21.57|19.37|21.59|19.39|21.42|19.22|0
1713313800000|2024-04-17 00:30:00|21.59|19.39|21.94|19.74|22.01|19.81|21.57|19.37|0
1713314100000|2024-04-17 00:35:00|21.96|19.76|21.98|19.78|22.1|19.9|21.89|19.69|0
1713314400000|2024-04-17 00:40:00|21.99|19.79|21.96|19.76|22.08|19.88|21.87|19.67|0
1713314700000|2024-04-17 00:45:00|21.98|19.78|21.71|19.51|22|19.8|21.65|19.45|0
1713315000000|2024-04-17 00:50:00|21.69|19.49|21.47|19.27|21.69|19.49|21.47|19.27|0
1713315300000|2024-04-17 00:55:00|21.49|19.29|21.69|19.49|21.73|19.53|21.49|19.29|0
1713315600000|2024-04-17 01:00:00|21.71|19.51|21.77|19.57|21.84|19.64|21.71|19.51|0
1713315900000|2024-04-17 01:05:00|21.75|19.55|21.73|19.53|21.77|19.57|21.68|19.48|0
1713316200000|2024-04-17 01:10:00|21.75|19.55|21.66|19.46|21.77|19.57|21.66|19.46|0
1713316500000|2024-04-17 01:15:00|21.64|19.44|21.66|19.46|21.79|19.59|21.53|19.33|0
1713316800000|2024-04-17 01:20:00|21.67|19.47|21.44|19.24|21.68|19.48|21.37|19.17|0
1713317100000|2024-04-17 01:25:00|21.46|19.26|21.54|19.34|21.63|19.43|21.39|19.19|0
1713317400000|2024-04-17 01:30:00|21.52|19.32|21.62|19.42|21.67|19.47|21.5|19.3|0
1713317700000|2024-04-17 01:35:00|21.63|19.43|21.65|19.45|21.69|19.49|21.56|19.36|0
1713318000000|2024-04-17 01:40:00|21.67|19.47|21.69|19.49|21.74|19.54|21.6|19.4|0
1713318300000|2024-04-17 01:45:00|21.7|19.5|21.64|19.44|21.73|19.53|21.62|19.42|0
1713318600000|2024-04-17 01:50:00|21.62|19.42|21.47|19.27|21.62|19.42|21.27|19.07|0
1713318900000|2024-04-17 01:55:00|21.45|19.25|21.4|19.2|21.51|19.31|21.38|19.18|0
1713319200000|2024-04-17 02:00:00|21.42|19.22|21.33|19.13|21.47|19.27|21.33|19.13|0
1713319500000|2024-04-17 02:05:00|21.31|19.11|21.37|19.17|21.51|19.31|21.31|19.11|0
1713319800000|2024-04-17 02:10:00|21.35|19.15|21.31|19.11|21.44|19.24|21.31|19.11|0
1713320100000|2024-04-17 02:15:00|21.33|19.13|21.33|19.13|21.35|19.15|21.26|19.06|0
1713320400000|2024-04-17 02:20:00|21.31|19.11|21.27|19.07|21.35|19.15|21.26|19.06|0
1713320700000|2024-04-17 02:25:00|21.26|19.06|21.26|19.06|21.3|19.1|21.21|19.01|0
1713321000000|2024-04-17 02:30:00|21.24|19.04|21.11|18.91|21.24|19.04|21.08|18.88|0
1713321300000|2024-04-17 02:35:00|21.12|18.92|21.06|18.86|21.15|18.95|21.06|18.86|0
1713321600000|2024-04-17 02:40:00|21.07|18.87|21.12|18.92|21.12|18.92|21.04|18.84|0
1713321900000|2024-04-17 02:45:00|21.14|18.94|21.14|18.94|21.17|18.97|21.1|18.9|0
1713322200000|2024-04-17 02:50:00|21.15|18.95|21.12|18.92|21.16|18.96|21.02|18.82|0
1713322500000|2024-04-17 02:55:00|21.1|18.9|21.09|18.89|21.12|18.92|21.04|18.84|0
1713322800000|2024-04-17 03:00:00|21.07|18.87|21.11|18.91|21.18|18.98|21.07|18.87|0
1713323100000|2024-04-17 03:05:00|21.09|18.89|21.12|18.92|21.13|18.93|21.05|18.85|0
1713323400000|2024-04-17 03:10:00|21.11|18.91|21.05|18.85|21.13|18.93|21.03|18.83|0
1713323700000|2024-04-17 03:15:00|21.07|18.87|21.13|18.93|21.13|18.93|20.96|18.76|0
1713324000000|2024-04-17 03:20:00|21.12|18.92|21.13|18.93|21.16|18.96|21.09|18.89|0
1713324300000|2024-04-17 03:25:00|21.12|18.92|21.02|18.82|21.13|18.93|20.98|18.78|0
1713324600000|2024-04-17 03:30:00|21.01|18.81|21.1|18.9|21.1|18.9|21.01|18.81|0
1713324900000|2024-04-17 03:35:00|21.12|18.92|21.05|18.85|21.12|18.92|21.04|18.84|0
1713325200000|2024-04-17 03:40:00|21.06|18.86|21.1|18.9|21.14|18.94|20.99|18.79|0
1713325500000|2024-04-17 03:45:00|21.12|18.92|21.05|18.85|21.12|18.92|21.03|18.83|0
1713325800000|2024-04-17 03:50:00|21.03|18.83|21.03|18.83|21.05|18.85|20.99|18.79|0
1713326100000|2024-04-17 03:55:00|21.05|18.85|21.05|18.85|21.07|18.87|21.03|18.83|0
1713326400000|2024-04-17 04:00:00|21.01|18.81|21.09|18.89|21.09|18.89|20.98|18.78|0
1713326700000|2024-04-17 04:05:00|21.11|18.91|21.11|18.91|21.11|18.91|21.03|18.83|0
1713327000000|2024-04-17 04:10:00|21.09|18.89|21.06|18.86|21.15|18.95|21.02|18.82|0
1713327300000|2024-04-17 04:15:00|21.09|18.89|21.11|18.91|21.13|18.93|21.06|18.86|0
1713327600000|2024-04-17 04:20:00|21.08|18.88|21.02|18.82|21.08|18.88|21|18.8|0
1713327900000|2024-04-17 04:25:00|21.04|18.84|21.06|18.86|21.08|18.88|21.04|18.84|0
1713328200000|2024-04-17 04:30:00|21.08|18.88|21.12|18.92|21.14|18.94|21.06|18.86|0
1713328500000|2024-04-17 04:35:00|21.14|18.94|21.12|18.92|21.14|18.94|21.08|18.88|0
1713328800000|2024-04-17 04:40:00|21.14|18.94|21.12|18.92|21.14|18.94|21.07|18.87|0
1713329100000|2024-04-17 04:45:00|21.14|18.94|21.07|18.87|21.16|18.96|21.07|18.87|0
1713329400000|2024-04-17 04:50:00|21.05|18.85|21.07|18.87|21.09|18.89|21.05|18.85|0
1713329700000|2024-04-17 04:55:00|21.05|18.85|20.96|18.76|21.05|18.85|20.94|18.74|0
1713330000000|2024-04-17 05:00:00|21|18.8|21.13|18.93|21.46|19.26|21|18.8|0
1713330300000|2024-04-17 05:05:00|21.12|18.92|21.3|19.1|21.39|19.19|21.11|18.91|0
1713330600000|2024-04-17 05:10:00|21.28|19.08|21.19|18.99|21.3|19.1|21.17|18.97|0
1713330900000|2024-04-17 05:15:00|21.21|19.01|21.28|19.08|21.32|19.12|21.21|19.01|0
1713331200000|2024-04-17 05:20:00|21.3|19.1|21.27|19.07|21.38|19.18|21.27|19.07|0
1713331500000|2024-04-17 05:25:00|21.26|19.06|21.29|19.09|21.29|19.09|21.14|18.94|0
1713331800000|2024-04-17 05:30:00|21.28|19.08|21.46|19.26|21.46|19.26|21.22|19.02|0
1713332100000|2024-04-17 05:35:00|21.44|19.24|21.48|19.28|21.6|19.4|21.44|19.24|0
1713332400000|2024-04-17 05:40:00|21.51|19.31|21.67|19.47|21.7|19.5|21.51|19.31|0
1713332700000|2024-04-17 05:45:00|21.68|19.48|21.79|19.59|21.79|19.59|21.68|19.48|0
1713333000000|2024-04-17 05:50:00|21.81|19.61|22.28|20.08|22.39|20.19|21.78|19.58|0
1713333300000|2024-04-17 05:55:00|22.26|20.06|22.16|19.96|22.39|20.19|22.16|19.96|0
1713333600000|2024-04-17 06:00:00|22.21|20.01|23.12|20.92|23.55|21.35|22.07|19.87|0
1713333900000|2024-04-17 06:05:00|23.08|20.88|22.89|20.69|23.5|21.3|22.87|20.67|0
1713334200000|2024-04-17 06:10:00|22.9|20.7|23.21|21.01|23.41|21.21|22.9|20.7|0
1713334500000|2024-04-17 06:15:00|23.17|20.97|23.55|21.35|23.67|21.47|23.17|20.97|0
1713334800000|2024-04-17 06:20:00|23.5|21.3|23.15|20.95|23.52|21.32|23.08|20.88|0
1713335100000|2024-04-17 06:25:00|23.17|20.97|22.93|20.73|23.29|21.09|22.91|20.71|0
1713335400000|2024-04-17 06:30:00|22.94|20.74|23.1|20.9|23.1|20.9|22.89|20.69|0
1713335700000|2024-04-17 06:35:00|23.09|20.89|22.91|20.71|23.12|20.92|22.84|20.64|0
1713336000000|2024-04-17 06:40:00|22.9|20.7|22.91|20.71|23.05|20.85|22.75|20.55|0
1713336300000|2024-04-17 06:45:00|22.88|20.68|22.81|20.61|23|20.8|22.77|20.57|0
1713336600000|2024-04-17 06:50:00|22.79|20.59|22.82|20.62|22.87|20.67|22.7|20.5|0
1713336900000|2024-04-17 06:55:00|22.86|20.66|22.97|20.77|22.97|20.77|22.79|20.59|0
1713337200000|2024-04-17 07:00:00|22.99|20.79|22.5|20.3|23.05|20.85|22.5|20.3|0
1713337500000|2024-04-17 07:05:00|22.53|20.33|22.73|20.53|22.87|20.67|22.52|20.32|0
1713337800000|2024-04-17 07:10:00|22.66|20.46|22.11|19.91|22.83|20.63|22.11|19.91|0
1713338100000|2024-04-17 07:15:00|22.15|19.95|22.11|19.91|22.17|19.97|21.95|19.75|0
1713338400000|2024-04-17 07:20:00|22.13|19.93|22.09|19.89|22.28|20.08|21.99|19.79|0
1713338700000|2024-04-17 07:25:00|22.07|19.87|21.97|19.77|22.18|19.98|21.95|19.75|0
1713339000000|2024-04-17 07:30:00|21.99|19.79|22.33|20.13|22.35|20.15|21.97|19.77|0
1713339300000|2024-04-17 07:35:00|22.3|20.1|22.27|20.07|22.46|20.26|22.14|19.94|0
1713339600000|2024-04-17 07:40:00|22.28|20.08|21.7|19.5|22.28|20.08|21.7|19.5|0
1713339900000|2024-04-17 07:45:00|21.69|19.49|21.47|19.27|21.74|19.54|21.45|19.25|0
1713340200000|2024-04-17 07:50:00|21.45|19.25|21.43|19.23|21.54|19.34|21.37|19.17|0
1713340500000|2024-04-17 07:55:00|21.42|19.22|21.39|19.19|21.49|19.29|21.28|19.08|0
1713340800000|2024-04-17 08:00:00|21.37|19.17|21.38|19.18|21.54|19.34|21.29|19.09|0
1713341100000|2024-04-17 08:05:00|21.4|19.2|21.44|19.24|21.53|19.33|21.25|19.05|0
1713341400000|2024-04-17 08:10:00|21.43|19.23|21.07|18.87|21.44|19.24|21.01|18.81|0
1713341700000|2024-04-17 08:15:00|21.06|18.86|21.22|19.02|21.27|19.07|21.03|18.83|0
1713342000000|2024-04-17 08:20:00|21.18|18.98|20.98|18.78|21.24|19.04|20.94|18.74|0
1713342300000|2024-04-17 08:25:00|20.97|18.77|20.94|18.74|21.01|18.81|20.83|18.63|0
1713342600000|2024-04-17 08:30:00|20.96|18.76|20.14|17.94|21.51|19.31|20.12|17.92|0
1713342900000|2024-04-17 08:35:00|20.16|17.96|20.16|17.96|20.27|18.07|20.12|17.92|0
1713343200000|2024-04-17 08:40:00|20.17|17.97|19.89|17.69|20.17|17.97|19.89|17.69|0
1713343500000|2024-04-17 08:45:00|19.87|17.67|19.93|17.73|19.93|17.73|19.81|17.61|0
1713343800000|2024-04-17 08:50:00|19.95|17.75|20.16|17.96|20.22|18.02|19.95|17.75|0
1713344100000|2024-04-17 08:55:00|20.15|17.95|20.03|17.83|20.16|17.96|19.99|17.79|0
1713344400000|2024-04-17 09:00:00|20.07|17.87|20.26|18.06|20.57|18.37|20.07|17.87|0
1713344700000|2024-04-17 09:05:00|20.24|18.04|20.13|17.93|20.28|18.08|20.11|17.91|0
1713345000000|2024-04-17 09:10:00|20.15|17.95|20.38|18.18|20.38|18.18|20.07|17.87|0
1713345300000|2024-04-17 09:15:00|20.36|18.16|20.48|18.28|20.5|18.3|20.28|18.08|0
1713345600000|2024-04-17 09:20:00|20.49|18.29|20.31|18.11|20.52|18.32|20.3|18.1|0
1713345900000|2024-04-17 09:25:00|20.32|18.12|20.3|18.1|20.46|18.26|20.29|18.09|0
1713346200000|2024-04-17 09:30:00|20.29|18.09|20.29|18.09|20.33|18.13|20.1|17.9|0
1713346500000|2024-04-17 09:35:00|20.27|18.07|20.16|17.96|20.27|18.07|20.14|17.94|0
1713346800000|2024-04-17 09:40:00|20.17|17.97|20.15|17.95|20.2|18|20.1|17.9|0
1713347100000|2024-04-17 09:45:00|20.14|17.94|19.99|17.79|20.2|18|19.97|17.77|0
1713347400000|2024-04-17 09:50:00|20.01|17.81|20.27|18.07|20.28|18.08|19.79|17.59|0
1713347700000|2024-04-17 09:55:00|20.26|18.06|20.25|18.05|20.4|18.2|20.25|18.05|0
1713348000000|2024-04-17 10:00:00|20.27|18.07|20.29|18.09|20.38|18.18|20.19|17.99|0
1713348300000|2024-04-17 10:05:00|20.31|18.11|20.08|17.88|20.33|18.13|20.06|17.86|0
1713348600000|2024-04-17 10:10:00|20.11|17.91|20.12|17.92|20.17|17.97|20.06|17.86|0
1713348900000|2024-04-17 10:15:00|20.1|17.9|20.06|17.86|20.18|17.98|20.04|17.84|0
1713349200000|2024-04-17 10:20:00|20.08|17.88|20.29|18.09|20.41|18.21|20.08|17.88|0
1713349500000|2024-04-17 10:25:00|20.31|18.11|20.12|17.92|20.31|18.11|20.1|17.9|0
1713349800000|2024-04-17 10:30:00|20.04|17.84|19.95|17.75|20.04|17.84|19.85|17.65|0
1713350100000|2024-04-17 10:35:00|19.93|17.73|20.01|17.81|20.16|17.96|19.91|17.71|0
1713350400000|2024-04-17 10:40:00|20.03|17.83|19.85|17.65|20.03|17.83|19.81|17.61|0
1713350700000|2024-04-17 10:45:00|19.83|17.63|19.84|17.64|19.93|17.73|19.8|17.6|0
1713351000000|2024-04-17 10:50:00|19.86|17.66|20.11|17.91|20.15|17.95|19.86|17.66|0
1713351300000|2024-04-17 10:55:00|20.14|17.94|20.19|17.99|20.25|18.05|20.09|17.89|0
1713351600000|2024-04-17 11:00:00|20.17|17.97|20.1|17.9|20.21|18.01|20.01|17.81|0
1713351900000|2024-04-17 11:05:00|20.09|17.89|20.1|17.9|20.16|17.96|20.02|17.82|0
1713352200000|2024-04-17 11:10:00|20.08|17.88|20.18|17.98|20.18|17.98|20.02|17.82|0
1713352500000|2024-04-17 11:15:00|20.14|17.94|20.53|18.33|20.55|18.35|20.14|17.94|0
1713352800000|2024-04-17 11:20:00|20.55|18.35|20.7|18.5|20.76|18.56|20.53|18.33|0
1713353100000|2024-04-17 11:25:00|20.72|18.52|20.49|18.29|20.74|18.54|20.49|18.29|0
1713353400000|2024-04-17 11:30:00|20.48|18.28|20.4|18.2|20.64|18.44|20.3|18.1|0
1713353700000|2024-04-17 11:35:00|20.44|18.24|20.65|18.45|20.71|18.51|20.43|18.23|0
1713354000000|2024-04-17 11:40:00|20.66|18.46|20.54|18.34|20.71|18.51|20.5|18.3|0
1713354300000|2024-04-17 11:45:00|20.52|18.32|20.39|18.19|20.63|18.43|20.31|18.11|0
1713354600000|2024-04-17 11:50:00|20.37|18.17|20.61|18.41|20.67|18.47|20.35|18.15|0
1713354900000|2024-04-17 11:55:00|20.62|18.42|20.77|18.57|20.86|18.66|20.6|18.4|0
1713355200000|2024-04-17 12:00:00|20.75|18.55|20.87|18.67|21.02|18.82|20.71|18.51|0
1713355500000|2024-04-17 12:05:00|20.81|18.61|20.94|18.74|20.98|18.78|20.66|18.46|0
1713355800000|2024-04-17 12:10:00|21.06|18.86|20.76|18.56|21.15|18.95|20.72|18.52|0
1713356100000|2024-04-17 12:15:00|20.74|18.54|20.4|18.2|20.78|18.58|20.32|18.12|0
1713356400000|2024-04-17 12:20:00|20.38|18.18|21.02|18.82|21.02|18.82|20.36|18.16|0
1713356700000|2024-04-17 12:25:00|20.99|18.79|20.86|18.66|21.19|18.99|20.74|18.54|0
1713357000000|2024-04-17 12:30:00|20.89|18.69|20.73|18.53|20.97|18.77|20.72|18.52|0
1713357300000|2024-04-17 12:35:00|20.71|18.51|20.61|18.41|20.78|18.58|20.48|18.28|0
1713357600000|2024-04-17 12:40:00|20.59|18.39|20.51|18.31|20.88|18.68|20.45|18.25|0
1713357900000|2024-04-17 12:45:00|20.55|18.35|20.34|18.14|20.64|18.44|20.14|17.94|0
1713358200000|2024-04-17 12:50:00|20.36|18.16|20.14|17.94|20.36|18.16|20.13|17.93|0
1713358500000|2024-04-17 12:55:00|20.17|17.97|20.19|17.99|20.28|18.08|20.03|17.83|0
1713358800000|2024-04-17 13:00:00|20.2|18|19.98|17.78|20.3|18.1|19.96|17.76|0
1713359100000|2024-04-17 13:05:00|19.97|17.77|20.08|17.88|20.23|18.03|19.86|17.66|0
1713359400000|2024-04-17 13:10:00|20.09|17.89|19.49|17.29|20.09|17.89|19.49|17.29|0
1713359700000|2024-04-17 13:15:00|19.51|17.31|19.61|17.41|19.78|17.58|19.43|17.23|0
1713360000000|2024-04-17 13:20:00|19.59|17.39|19.57|17.37|19.67|17.47|19.51|17.31|0
1713360300000|2024-04-17 13:25:00|19.59|17.39|19.61|17.41|19.69|17.49|19.47|17.27|0
1713360600000|2024-04-17 13:30:00|19.68|17.48|19.95|17.75|20.45|18.25|19.63|17.43|0
1713360900000|2024-04-17 13:35:00|20.04|17.84|19.93|17.73|20.26|18.06|19.73|17.53|0
1713361200000|2024-04-17 13:40:00|19.91|17.71|19.68|17.48|20.24|18.04|19.6|17.4|0
1713361500000|2024-04-17 13:45:00|19.66|17.46|20.09|17.89|20.11|17.91|19.5|17.3|0
1713361800000|2024-04-17 13:50:00|20.01|17.81|20.19|17.99|20.4|18.2|19.93|17.73|0
1713362100000|2024-04-17 13:55:00|20.23|18.03|20|17.8|20.24|18.04|19.85|17.65|0
1713362400000|2024-04-17 14:00:00|19.97|17.77|20.77|18.57|20.98|18.78|19.95|17.75|0
1713362700000|2024-04-17 14:05:00|20.83|18.63|20.49|18.29|20.83|18.63|20.32|18.12|0
1713363000000|2024-04-17 14:10:00|20.47|18.27|21|18.8|21.24|19.04|20.43|18.23|0
1713363300000|2024-04-17 14:15:00|21.07|18.87|20.88|18.68|21.3|19.1|20.23|18.03|0
1713363600000|2024-04-17 14:20:00|20.86|18.66|20.86|18.66|21.36|19.16|20.8|18.6|0
1713363900000|2024-04-17 14:25:00|20.84|18.64|20.58|18.38|20.84|18.64|20.33|18.13|0
1713364200000|2024-04-17 14:30:00|20.56|18.36|20.88|18.68|20.88|18.68|20.47|18.27|0
1713364500000|2024-04-17 14:35:00|20.83|18.63|20.98|18.78|21.25|19.05|20.71|18.51|0
1713364800000|2024-04-17 14:40:00|21.01|18.81|21.02|18.82|21.2|19|20.88|18.68|0
1713365100000|2024-04-17 14:45:00|21.09|18.89|20.68|18.48|21.18|18.98|20.57|18.37|0
1713365400000|2024-04-17 14:50:00|20.7|18.5|21.94|19.74|22.15|19.95|20.58|18.38|0
1713365700000|2024-04-17 14:55:00|21.88|19.68|21.58|19.38|21.88|19.68|21.49|19.29|0
1713366000000|2024-04-17 15:00:00|21.63|19.43|20.69|18.49|21.65|19.45|20.64|18.44|0
1713366300000|2024-04-17 15:05:00|20.75|18.55|21.63|19.43|21.74|19.54|20.73|18.53|0
1713366600000|2024-04-17 15:10:00|21.58|19.38|21.87|19.67|21.98|19.78|21.49|19.29|0
1713366900000|2024-04-17 15:15:00|21.89|19.69|22.21|20.01|22.23|20.03|21.62|19.42|0
1713367200000|2024-04-17 15:20:00|22.19|19.99|22.24|20.04|22.54|20.34|22|19.8|0
1713367500000|2024-04-17 15:25:00|22.2|20|23.15|20.95|23.15|20.95|22.2|20|0
1713367800000|2024-04-17 15:30:00|23.17|20.97|24.31|22.11|24.45|22.25|23.12|20.92|0
1713368100000|2024-04-17 15:35:00|24.26|22.06|24.04|21.84|24.33|22.13|23.89|21.69|0
1713368400000|2024-04-17 15:40:00|24.09|21.89|23.58|21.38|24.09|21.89|23.41|21.21|0
1713368700000|2024-04-17 15:45:00|23.53|21.33|23.6|21.4|23.99|21.79|23.43|21.23|0
1713369000000|2024-04-17 15:50:00|23.59|21.39|23.24|21.04|23.64|21.44|23.17|20.97|0
1713369300000|2024-04-17 15:55:00|23.26|21.06|23.38|21.18|23.47|21.27|23.16|20.96|0
1713369600000|2024-04-17 16:00:00|23.4|21.2|24.24|22.04|24.27|22.07|23.35|21.15|0
1713369900000|2024-04-17 16:05:00|24.19|21.99|25.46|23.26|25.67|23.47|24.19|21.99|0
1713370200000|2024-04-17 16:10:00|25.49|23.29|24.81|22.61|25.49|23.29|24.59|22.39|0
1713370500000|2024-04-17 16:15:00|24.83|22.63|24.89|22.69|25.03|22.83|24.69|22.49|0
1713370800000|2024-04-17 16:20:00|24.86|22.66|25.13|22.93|25.24|23.04|24.46|22.26|0
1713371100000|2024-04-17 16:25:00|25.16|22.96|25.03|22.83|25.26|23.06|24.61|22.41|0
1713371400000|2024-04-17 16:30:00|25.06|22.86|25.2|23|25.48|23.28|25.01|22.81|0
1713371700000|2024-04-17 16:35:00|25.15|22.95|25.33|23.13|25.46|23.26|25.15|22.95|0
1713372000000|2024-04-17 16:40:00|25.38|23.18|26.1|23.9|26.1|23.9|25.1|22.9|0
1713372300000|2024-04-17 16:45:00|26.05|23.85|25.39|23.19|26.47|24.27|25.37|23.17|0
1713372600000|2024-04-17 16:50:00|25.42|23.22|25.26|23.06|25.67|23.47|25.21|23.01|0
1713372900000|2024-04-17 16:55:00|25.29|23.09|25.51|23.31|25.94|23.74|25.2|23|0
1713373200000|2024-04-17 17:00:00|25.48|23.28|25.2|23|25.64|23.44|24.83|22.63|0
1713373500000|2024-04-17 17:05:00|24.63|22.43|24.21|22.01|24.86|22.66|24.11|21.91|0
1713373800000|2024-04-17 17:10:00|24.24|22.04|24.16|21.96|24.41|22.21|24.04|21.84|0
1713374100000|2024-04-17 17:15:00|24.11|21.91|24.27|22.07|24.27|22.07|23.51|21.31|0
1713374400000|2024-04-17 17:20:00|23.88|21.68|24|21.8|24.07|21.87|23.55|21.35|0
1713374700000|2024-04-17 17:25:00|23.94|21.74|23.51|21.31|24.12|21.92|23.47|21.27|0
1713375000000|2024-04-17 17:30:00|23.45|21.25|23.66|21.46|23.73|21.53|23.29|21.09|0
1713375300000|2024-04-17 17:35:00|23.55|21.35|23.16|20.96|23.66|21.46|23.04|20.84|0
1713375600000|2024-04-17 17:40:00|23.21|21.01|23.28|21.08|23.71|21.51|23|20.8|0
1713375900000|2024-04-17 17:45:00|23.3|21.1|23.13|20.93|23.85|21.65|23.13|20.93|0
1713376200000|2024-04-17 17:50:00|23.04|20.84|22.85|20.65|23.49|21.29|22.71|20.51|0
1713376500000|2024-04-17 17:55:00|22.87|20.67|21.98|19.78|22.87|20.67|21.89|19.69|0
1713376800000|2024-04-17 18:00:00|22|19.8|21.74|19.54|22.32|20.12|21.74|19.54|0
1713377100000|2024-04-17 18:05:00|21.76|19.56|21.82|19.62|22.05|19.85|21.73|19.53|0
1713377400000|2024-04-17 18:10:00|21.89|19.69|22.28|20.08|22.37|20.17|21.87|19.67|0
1713377700000|2024-04-17 18:15:00|22.25|20.05|22.18|19.98|22.69|20.49|21.98|19.78|0
1713378000000|2024-04-17 18:20:00|22.21|20.01|22.39|20.19|22.55|20.35|22.18|19.98|0
1713378300000|2024-04-17 18:25:00|22.34|20.14|22.29|20.09|22.48|20.28|21.88|19.68|0
1713378600000|2024-04-17 18:30:00|22.22|20.02|22.29|20.09|22.41|20.21|22.11|19.91|0
1713378900000|2024-04-17 18:35:00|22.27|20.07|22.15|19.95|22.66|20.46|22.04|19.84|0
1713379200000|2024-04-17 18:40:00|22.11|19.91|20.55|18.35|22.13|19.93|20.55|18.35|0
1713379500000|2024-04-17 18:45:00|20.57|18.37|21.18|18.98|21.22|19.02|19.8|17.6|0
1713379800000|2024-04-17 18:50:00|21.13|18.93|22.35|20.15|22.49|20.29|20.89|18.69|0
1713380100000|2024-04-17 18:55:00|22.3|20.1|22.43|20.23|22.67|20.47|21.23|19.03|0
1713380400000|2024-04-17 19:00:00|22.48|20.28|23.06|20.86|23.14|20.94|22.48|20.28|0
1713380700000|2024-04-17 19:05:00|23.09|20.89|22.93|20.73|23.14|20.94|22.34|20.14|0
1713381000000|2024-04-17 19:10:00|22.95|20.75|23.31|21.11|23.45|21.25|22.79|20.59|0
1713381300000|2024-04-17 19:15:00|23.26|21.06|22.62|20.42|23.26|21.06|22.34|20.14|0
1713381600000|2024-04-17 19:20:00|22.59|20.39|22.83|20.63|22.99|20.79|22.45|20.25|0
1713381900000|2024-04-17 19:25:00|22.8|20.6|23.11|20.91|23.2|21|22.61|20.41|0
1713382200000|2024-04-17 19:30:00|23.04|20.84|22.61|20.41|23.13|20.93|22.5|20.3|0
1713382500000|2024-04-17 19:35:00|22.7|20.5|23.13|20.93|23.3|21.1|22.68|20.48|0
1713382800000|2024-04-17 19:40:00|23.1|20.9|22.56|20.36|23.34|21.14|22.42|20.22|0
1713383100000|2024-04-17 19:45:00|22.65|20.45|22.25|20.05|22.75|20.55|22.1|19.9|0
1713383400000|2024-04-17 19:50:00|22.33|20.13|22.23|20.03|22.93|20.73|22.16|19.96|0
1713383700000|2024-04-17 19:55:00|22.32|20.12|23.38|21.18|23.38|21.18|22.28|20.08|0
1713384000000|2024-04-17 20:00:00|23.34|21.14|23.29|21.09|23.77|21.57|23.24|21.04|0
1713384300000|2024-04-17 20:05:00|23.26|21.06|23.28|21.08|23.55|21.35|23.24|21.04|0
1713384600000|2024-04-17 20:10:00|23.31|21.11|23.35|21.15|23.4|21.2|23.26|21.06|0
1713384900000|2024-04-17 20:15:00|23.45|21.05|23.44|21.04|23.61|21.21|23.36|20.96|0
1713385200000|2024-04-17 20:20:00|23.43|21.03|23.42|21.02|23.5|21.1|23.38|20.98|0
1713385500000|2024-04-17 20:25:00|23.38|20.98|23.33|20.93|23.42|21.02|23.33|20.93|0
1713385800000|2024-04-17 20:30:00|23.35|20.95|23.32|20.92|23.35|20.95|23.32|20.92|0
1713386100000|2024-04-17 20:35:00|23.35|20.95|23.35|20.95|23.35|20.95|23.32|20.92|0
1713386400000|2024-04-17 20:40:00|23.32|20.92|23.42|21.02|23.44|21.04|23.32|20.92|0
1713386700000|2024-04-17 20:45:00|23.44|21.04|23.34|20.94|23.44|21.04|23.32|20.92|0
1713387000000|2024-04-17 20:50:00|23.37|20.97|23.36|20.96|23.37|20.97|23.32|20.92|0
1713387300000|2024-04-17 20:55:00|23.39|20.99|23.35|20.95|23.39|20.99|23.35|20.95|0
1713387600000|2024-04-17 21:00:00|23.33|20.93|23.24|20.84|23.33|20.93|23.24|20.84|0
1713387900000|2024-04-17 21:05:00|23.23|20.83|23.24|20.84|23.27|20.87|23.2|20.8|0
1713388200000|2024-04-17 21:10:00|23.26|20.86|23.24|20.84|23.26|20.86|23.24|20.84|0
1713388500000|2024-04-17 21:15:00|23.22|20.82|23.25|20.85|23.25|20.85|23.21|20.81|0
1713388800000|2024-04-17 21:20:00|23.24|20.84|23.23|20.83|23.25|20.85|23.21|20.81|0
1713389100000|2024-04-17 21:25:00|23.24|20.84|23.18|20.78|23.24|20.84|23.18|20.78|0
1713389400000|2024-04-17 21:30:00|23.17|20.77|23.22|20.82|23.22|20.82|23.12|20.72|0
1713389700000|2024-04-17 21:35:00|23.23|20.83|23.25|20.85|23.27|20.87|23.23|20.83|0
1713390000000|2024-04-17 21:40:00|23.26|20.86|23.24|20.84|23.27|20.87|23.23|20.83|0
1713390300000|2024-04-17 21:45:00|23.23|20.83|23.28|20.88|23.28|20.88|23.23|20.83|0
1713390600000|2024-04-17 21:50:00|23.27|20.87|23.24|20.84|23.27|20.87|23.24|20.84|0
1713390900000|2024-04-17 21:55:00|23.25|20.85|23.25|20.85|23.25|20.85|23.24|20.84|0
1713391200000|2024-04-17 22:00:00|23.18|20.78|23.05|20.65|23.25|20.85|22.95|20.55|0
1713391500000|2024-04-17 22:05:00|23.07|20.67|22.99|20.59|23.13|20.73|22.95|20.55|0
1713391800000|2024-04-17 22:10:00|22.97|20.57|23.02|20.62|23.02|20.62|22.95|20.55|0
1713392100000|2024-04-17 22:15:00|23.01|20.61|22.98|20.58|23.16|20.76|22.98|20.58|0
1713392400000|2024-04-17 22:20:00|22.97|20.57|22.99|20.59|23.02|20.62|22.9|20.5|0
1713392700000|2024-04-17 22:25:00|23|20.6|23.11|20.71|23.11|20.71|23|20.6|0
1713393000000|2024-04-17 22:30:00|23.07|20.67|23.07|20.67|23.11|20.71|22.99|20.59|0
1713393300000|2024-04-17 22:35:00|23.08|20.68|23.07|20.67|23.15|20.75|23.02|20.62|0
1713393600000|2024-04-17 22:40:00|23.06|20.66|22.96|20.56|23.07|20.67|22.93|20.53|0
1713393900000|2024-04-17 22:45:00|22.94|20.54|22.98|20.58|22.98|20.58|22.91|20.51|0
1713394200000|2024-04-17 22:50:00|23|20.6|23|20.6|23.15|20.75|23|20.6|0
1713394500000|2024-04-17 22:55:00|22.98|20.58|22.95|20.55|22.98|20.58|22.93|20.53|0
1713394800000|2024-04-17 23:00:00|22.98|20.58|22.83|20.43|23|20.6|22.82|20.42|0
1713395100000|2024-04-17 23:05:00|22.86|20.46|22.83|20.43|22.88|20.48|22.78|20.38|0
1713395400000|2024-04-17 23:10:00|22.82|20.42|22.97|20.57|22.97|20.57|22.81|20.41|0
1713395700000|2024-04-17 23:15:00|22.99|20.59|22.99|20.59|23.02|20.62|22.92|20.52|0
1713396000000|2024-04-17 23:20:00|22.97|20.57|23.04|20.64|23.13|20.73|22.97|20.57|0
1713396300000|2024-04-17 23:25:00|23.01|20.61|23.03|20.63|23.08|20.68|23.01|20.61|0
1713396600000|2024-04-17 23:30:00|23.01|20.61|22.96|20.56|23.01|20.61|22.94|20.54|0
1713396900000|2024-04-17 23:35:00|22.99|20.59|22.98|20.58|23.06|20.66|22.97|20.57|0
1713397200000|2024-04-17 23:40:00|22.96|20.56|22.91|20.51|22.98|20.58|22.89|20.49|0
1713397500000|2024-04-17 23:45:00|22.89|20.49|22.96|20.56|22.96|20.56|22.86|20.46|0
1713397800000|2024-04-17 23:50:00|22.94|20.54|22.88|20.48|22.95|20.55|22.84|20.44|0
1713398100000|2024-04-17 23:55:00|22.86|20.46|22.83|20.43|22.91|20.51|22.76|20.36|0
1713398400000|2024-04-18 00:00:00|22.81|20.41|22.95|20.55|22.97|20.57|22.79|20.39|0
1713398700000|2024-04-18 00:05:00|22.92|20.52|22.83|20.43|22.95|20.55|22.83|20.43|0
1713399000000|2024-04-18 00:10:00|22.85|20.45|22.9|20.5|22.95|20.55|22.85|20.45|0
1713399300000|2024-04-18 00:15:00|22.8|20.6|22.61|20.41|22.82|20.62|22.54|20.34|0
1713399600000|2024-04-18 00:20:00|22.6|20.4|22.65|20.45|22.77|20.57|22.56|20.36|0
1713399900000|2024-04-18 00:25:00|22.63|20.43|22.56|20.36|22.63|20.43|22.49|20.29|0
1713400200000|2024-04-18 00:30:00|22.58|20.38|22.51|20.31|22.58|20.38|22.46|20.26|0
1713400500000|2024-04-18 00:35:00|22.52|20.32|22.55|20.35|22.55|20.35|22.51|20.31|0
1713400800000|2024-04-18 00:40:00|22.53|20.33|22.62|20.42|22.64|20.44|22.48|20.28|0
1713401100000|2024-04-18 00:45:00|22.6|20.4|22.69|20.49|22.71|20.51|22.57|20.37|0
1713401400000|2024-04-18 00:50:00|22.71|20.51|22.78|20.58|22.85|20.65|22.66|20.46|0
1713401700000|2024-04-18 00:55:00|22.79|20.59|22.57|20.37|22.79|20.59|22.57|20.37|0
1713402000000|2024-04-18 01:00:00|22.54|20.34|22.58|20.38|22.59|20.39|22.43|20.23|0
1713402300000|2024-04-18 01:05:00|22.56|20.36|22.54|20.34|22.63|20.43|22.54|20.34|0
1713402600000|2024-04-18 01:10:00|22.52|20.32|22.47|20.27|22.59|20.39|22.44|20.24|0
1713402900000|2024-04-18 01:15:00|22.44|20.24|22.44|20.24|22.51|20.31|22.42|20.22|0
1713403200000|2024-04-18 01:20:00|22.46|20.26|22.53|20.33|22.63|20.43|22.46|20.26|0
1713403500000|2024-04-18 01:25:00|22.51|20.31|22.48|20.28|22.53|20.33|22.39|20.19|0
1713403800000|2024-04-18 01:30:00|22.51|20.31|22.53|20.33|22.65|20.45|22.48|20.28|0
1713404100000|2024-04-18 01:35:00|22.55|20.35|22.48|20.28|22.6|20.4|22.43|20.23|0
1713404400000|2024-04-18 01:40:00|22.5|20.3|22.58|20.38|22.58|20.38|22.48|20.28|0
1713404700000|2024-04-18 01:45:00|22.57|20.37|22.45|20.25|22.57|20.37|22.43|20.23|0
1713405000000|2024-04-18 01:50:00|22.43|20.23|22.47|20.27|22.5|20.3|22.43|20.23|0
1713405300000|2024-04-18 01:55:00|22.45|20.25|22.29|20.09|22.47|20.27|22.29|20.09|0
1713405600000|2024-04-18 02:00:00|22.27|20.07|22.26|20.06|22.35|20.15|22.24|20.04|0
1713405900000|2024-04-18 02:05:00|22.24|20.04|22.21|20.01|22.33|20.13|22.19|19.99|0
1713406200000|2024-04-18 02:10:00|22.2|20|22.07|19.87|22.23|20.03|22.07|19.87|0
1713406500000|2024-04-18 02:15:00|22.1|19.9|21.96|19.76|22.12|19.92|21.96|19.76|0
1713406800000|2024-04-18 02:20:00|21.98|19.78|21.98|19.78|22.02|19.82|21.95|19.75|0
1713407100000|2024-04-18 02:25:00|22|19.8|21.88|19.68|22|19.8|21.88|19.68|0
1713407400000|2024-04-18 02:30:00|21.91|19.71|21.97|19.77|22|19.8|21.88|19.68|0
1713407700000|2024-04-18 02:35:00|22|19.8|21.9|19.7|22.02|19.82|21.9|19.7|0
1713408000000|2024-04-18 02:40:00|21.88|19.68|21.95|19.75|21.95|19.75|21.88|19.68|0
1713408300000|2024-04-18 02:45:00|21.92|19.72|21.92|19.72|21.95|19.75|21.88|19.68|0
1713408600000|2024-04-18 02:50:00|21.94|19.74|21.94|19.74|21.97|19.77|21.92|19.72|0
1713408900000|2024-04-18 02:55:00|21.92|19.72|21.98|19.78|22.01|19.81|21.92|19.72|0
1713409200000|2024-04-18 03:00:00|21.96|19.76|21.87|19.67|21.97|19.77|21.87|19.67|0
1713409500000|2024-04-18 03:05:00|21.85|19.65|21.83|19.63|21.87|19.67|21.82|19.62|0
1713409800000|2024-04-18 03:10:00|21.84|19.64|21.86|19.66|21.89|19.69|21.8|19.6|0
1713410100000|2024-04-18 03:15:00|21.89|19.69|21.84|19.64|21.89|19.69|21.79|19.59|0
1713410400000|2024-04-18 03:20:00|21.82|19.62|21.77|19.57|21.84|19.64|21.68|19.48|0
1713410700000|2024-04-18 03:25:00|21.75|19.55|21.79|19.59|21.79|19.59|21.72|19.52|0
1713411000000|2024-04-18 03:30:00|21.77|19.57|21.68|19.48|21.77|19.57|21.68|19.48|0
1713411300000|2024-04-18 03:35:00|21.65|19.45|21.72|19.52|21.72|19.52|21.65|19.45|0
1713411600000|2024-04-18 03:40:00|21.7|19.5|21.67|19.47|21.73|19.53|21.67|19.47|0
1713411900000|2024-04-18 03:45:00|21.69|19.49|21.74|19.54|21.74|19.54|21.67|19.47|0
1713412200000|2024-04-18 03:50:00|21.76|19.56|21.71|19.51|21.78|19.58|21.71|19.51|0
1713412500000|2024-04-18 03:55:00|21.69|19.49|21.69|19.49|21.71|19.51|21.69|19.49|0
1713412800000|2024-04-18 04:00:00|21.66|19.46|21.69|19.49|21.75|19.55|21.66|19.46|0
1713413100000|2024-04-18 04:05:00|21.66|19.46|21.71|19.51|21.71|19.51|21.64|19.44|0
1713413400000|2024-04-18 04:10:00|21.68|19.48|21.66|19.46|21.7|19.5|21.64|19.44|0
1713413700000|2024-04-18 04:15:00|21.68|19.48|21.66|19.46|21.7|19.5|21.66|19.46|0
1713414000000|2024-04-18 04:20:00|21.7|19.5|21.61|19.41|21.7|19.5|21.61|19.41|0
1713414300000|2024-04-18 04:25:00|21.63|19.43|21.54|19.34|21.65|19.45|21.54|19.34|0
1713414600000|2024-04-18 04:30:00|21.56|19.36|21.61|19.41|21.61|19.41|21.56|19.36|0
1713414900000|2024-04-18 04:35:00|21.63|19.43|21.65|19.45|21.65|19.45|21.59|19.39|0
1713415200000|2024-04-18 04:40:00|21.67|19.47|21.67|19.47|21.69|19.49|21.63|19.43|0
1713415500000|2024-04-18 04:45:00|21.69|19.49|21.69|19.49|21.74|19.54|21.67|19.47|0
1713415800000|2024-04-18 04:50:00|21.71|19.51|21.73|19.53|21.76|19.56|21.71|19.51|0
1713416100000|2024-04-18 04:55:00|21.71|19.51|21.71|19.51|21.73|19.53|21.69|19.49|0
1713416400000|2024-04-18 05:00:00|21.72|19.52|21.81|19.61|21.82|19.62|21.67|19.47|0
1713416700000|2024-04-18 05:05:00|21.82|19.62|21.82|19.62|21.84|19.64|21.77|19.57|0
1713417000000|2024-04-18 05:10:00|21.84|19.64|21.83|19.63|21.84|19.64|21.77|19.57|0
1713417300000|2024-04-18 05:15:00|21.84|19.64|21.9|19.7|21.97|19.77|21.84|19.64|0
1713417600000|2024-04-18 05:20:00|21.93|19.73|21.65|19.45|21.95|19.75|21.65|19.45|0
1713417900000|2024-04-18 05:25:00|21.63|19.43|21.65|19.45|21.65|19.45|21.56|19.36|0
1713418200000|2024-04-18 05:30:00|21.63|19.43|21.32|19.12|21.63|19.43|21.25|19.05|0
1713418500000|2024-04-18 05:35:00|21.33|19.13|21.38|19.18|21.47|19.27|21.31|19.11|0
1713418800000|2024-04-18 05:40:00|21.35|19.15|21.26|19.06|21.38|19.18|21.24|19.04|0
1713419100000|2024-04-18 05:45:00|21.25|19.05|21.28|19.08|21.33|19.13|21.25|19.05|0
1713419400000|2024-04-18 05:50:00|21.26|19.06|21.3|19.1|21.42|19.22|21.26|19.06|0
1713419700000|2024-04-18 05:55:00|21.32|19.12|21.35|19.15|21.37|19.17|21.28|19.08|0
1713420000000|2024-04-18 06:00:00|21.32|19.12|21.26|19.06|21.37|19.17|21.19|18.99|0
1713420300000|2024-04-18 06:05:00|21.23|19.03|21.12|18.92|21.3|19.1|21.08|18.88|0
1713420600000|2024-04-18 06:10:00|21.1|18.9|21.11|18.91|21.19|18.99|21.09|18.89|0
1713420900000|2024-04-18 06:15:00|21.1|18.9|21.06|18.86|21.12|18.92|21.01|18.81|0
1713421200000|2024-04-18 06:20:00|21.05|18.85|21.02|18.82|21.07|18.87|20.95|18.75|0
1713421500000|2024-04-18 06:25:00|21.05|18.85|21.2|19|21.25|19.05|21.03|18.83|0
1713421800000|2024-04-18 06:30:00|21.18|18.98|21.02|18.82|21.18|18.98|21|18.8|0
1713422100000|2024-04-18 06:35:00|21.04|18.84|21.13|18.93|21.18|18.98|21.04|18.84|0
1713422400000|2024-04-18 06:40:00|21.15|18.95|21.08|18.88|21.15|18.95|21|18.8|0
1713422700000|2024-04-18 06:45:00|21.1|18.9|20.99|18.79|21.15|18.95|20.99|18.79|0
1713423000000|2024-04-18 06:50:00|21.01|18.81|21.12|18.92|21.16|18.96|20.99|18.79|0
1713423300000|2024-04-18 06:55:00|21.15|18.95|21.12|18.92|21.26|19.06|21.08|18.88|0
1713423600000|2024-04-18 07:00:00|21.17|18.97|21.22|19.02|21.95|19.75|21.12|18.92|0
1713423900000|2024-04-18 07:05:00|21.2|19|21.33|19.13|21.44|19.24|21.15|18.95|0
1713424200000|2024-04-18 07:10:00|21.34|19.14|21.28|19.08|21.42|19.22|21.22|19.02|0
1713424500000|2024-04-18 07:15:00|21.3|19.1|21.5|19.3|21.66|19.46|21.26|19.06|0
1713424800000|2024-04-18 07:20:00|21.48|19.28|21.27|19.07|21.52|19.32|21.26|19.06|0
1713425100000|2024-04-18 07:25:00|21.21|19.01|21.3|19.1|21.3|19.1|21.11|18.91|0
1713425400000|2024-04-18 07:30:00|21.32|19.12|21.47|19.27|21.51|19.31|21.19|18.99|0
1713425700000|2024-04-18 07:35:00|21.45|19.25|21.48|19.28|21.48|19.28|21.29|19.09|0
1713426000000|2024-04-18 07:40:00|21.49|19.29|21.47|19.27|21.58|19.38|21.4|19.2|0
1713426300000|2024-04-18 07:45:00|21.49|19.29|21.29|19.09|21.49|19.29|21.25|19.05|0
1713426600000|2024-04-18 07:50:00|21.33|19.13|21.31|19.11|21.35|19.15|21.2|19|0
1713426900000|2024-04-18 07:55:00|21.32|19.12|21.35|19.15|21.42|19.22|21.22|19.02|0
1713427200000|2024-04-18 08:00:00|21.4|19.2|21.38|19.18|21.44|19.24|21.22|19.02|0
1713427500000|2024-04-18 08:05:00|21.39|19.19|21.5|19.3|21.57|19.37|21.28|19.08|0
1713427800000|2024-04-18 08:10:00|21.48|19.28|21.73|19.53|21.89|19.69|21.46|19.26|0
1713428100000|2024-04-18 08:15:00|21.68|19.48|21.86|19.66|21.97|19.77|21.67|19.47|0
1713428400000|2024-04-18 08:20:00|21.88|19.68|21.95|19.75|22.09|19.89|21.81|19.61|0
1713428700000|2024-04-18 08:25:00|21.93|19.73|21.68|19.48|21.93|19.73|21.65|19.45|0
1713429000000|2024-04-18 08:30:00|21.65|19.45|21.65|19.45|21.7|19.5|21.53|19.33|0
1713429300000|2024-04-18 08:35:00|21.63|19.43|21.86|19.66|21.88|19.68|21.61|19.41|0
1713429600000|2024-04-18 08:40:00|21.88|19.68|21.87|19.67|21.92|19.72|21.78|19.58|0
1713429900000|2024-04-18 08:45:00|21.85|19.65|21.67|19.47|21.92|19.72|21.62|19.42|0
1713430200000|2024-04-18 08:50:00|21.64|19.44|21.76|19.56|21.76|19.56|21.58|19.38|0
1713430500000|2024-04-18 08:55:00|21.8|19.6|21.84|19.64|22.03|19.83|21.79|19.59|0
1713430800000|2024-04-18 09:00:00|21.83|19.63|21.71|19.51|21.89|19.69|21.68|19.48|0
1713431100000|2024-04-18 09:05:00|21.7|19.5|21.79|19.59|21.85|19.65|21.7|19.5|0
1713431400000|2024-04-18 09:10:00|21.82|19.62|21.79|19.59|21.86|19.66|21.69|19.49|0
1713431700000|2024-04-18 09:15:00|21.82|19.62|22.06|19.86|22.06|19.86|21.82|19.62|0
1713432000000|2024-04-18 09:20:00|22.04|19.84|22.3|20.1|22.43|20.23|22.02|19.82|0
1713432300000|2024-04-18 09:25:00|22.29|20.09|22.57|20.37|22.69|20.49|22.29|20.09|0
1713432600000|2024-04-18 09:30:00|22.62|20.42|22.45|20.25|22.76|20.56|22.43|20.23|0
1713432900000|2024-04-18 09:35:00|22.47|20.27|22.33|20.13|22.61|20.41|22.24|20.04|0
1713433200000|2024-04-18 09:40:00|22.31|20.11|22.15|19.95|22.38|20.18|22.12|19.92|0
1713433500000|2024-04-18 09:45:00|22.17|19.97|22.12|19.92|22.21|20.01|22.08|19.88|0
1713433800000|2024-04-18 09:50:00|22.14|19.94|22.1|19.9|22.21|20.01|22|19.8|0
1713434100000|2024-04-18 09:55:00|22.14|19.94|22|19.8|22.21|20.01|21.99|19.79|0
1713434400000|2024-04-18 10:00:00|21.98|19.78|22|19.8|22.14|19.94|21.98|19.78|0
1713434700000|2024-04-18 10:05:00|22.02|19.82|21.97|19.77|22.05|19.85|21.88|19.68|0
1713435000000|2024-04-18 10:10:00|21.95|19.75|22.15|19.95|22.3|20.1|21.95|19.75|0
1713435300000|2024-04-18 10:15:00|22.2|20|22.32|20.12|22.4|20.2|22.2|20|0
1713435600000|2024-04-18 10:20:00|22.29|20.09|21.97|19.77|22.34|20.14|21.92|19.72|0
1713435900000|2024-04-18 10:25:00|21.99|19.79|21.85|19.65|21.99|19.79|21.81|19.61|0
1713436200000|2024-04-18 10:30:00|21.83|19.63|21.74|19.54|21.85|19.65|21.62|19.42|0
1713436500000|2024-04-18 10:35:00|21.71|19.51|21.6|19.4|21.76|19.56|21.53|19.33|0
1713436800000|2024-04-18 10:40:00|21.58|19.38|21.71|19.51|21.73|19.53|21.51|19.31|0
1713437100000|2024-04-18 10:45:00|21.69|19.49|21.71|19.51|21.71|19.51|21.53|19.33|0
1713437400000|2024-04-18 10:50:00|21.73|19.53|21.77|19.57|21.8|19.6|21.55|19.35|0
1713437700000|2024-04-18 10:55:00|21.8|19.6|21.82|19.62|21.84|19.64|21.73|19.53|0
1713438000000|2024-04-18 11:00:00|21.79|19.59|21.68|19.48|21.86|19.66|21.63|19.43|0
1713438300000|2024-04-18 11:05:00|21.7|19.5|21.56|19.36|21.72|19.52|21.45|19.25|0
1713438600000|2024-04-18 11:10:00|21.59|19.39|21.9|19.7|22.04|19.84|21.59|19.39|0
1713438900000|2024-04-18 11:15:00|21.92|19.72|21.83|19.63|21.95|19.75|21.79|19.59|0
1713439200000|2024-04-18 11:20:00|21.85|19.65|21.78|19.58|21.85|19.65|21.65|19.45|0
1713439500000|2024-04-18 11:25:00|21.76|19.56|21.78|19.58|21.78|19.58|21.71|19.51|0
1713439800000|2024-04-18 11:30:00|21.76|19.56|21.51|19.31|21.76|19.56|21.44|19.24|0
1713440100000|2024-04-18 11:35:00|21.49|19.29|21.42|19.22|21.76|19.56|21.42|19.22|0
1713440400000|2024-04-18 11:40:00|21.45|19.25|21.3|19.1|21.51|19.31|21.21|19.01|0
1713440700000|2024-04-18 11:45:00|21.26|19.06|21.3|19.1|21.3|19.1|21.06|18.86|0
1713441000000|2024-04-18 11:50:00|21.29|19.09|21.23|19.03|21.39|19.19|21.19|18.99|0
1713441300000|2024-04-18 11:55:00|21.25|19.05|21.32|19.12|21.35|19.15|21.21|19.01|0
1713441600000|2024-04-18 12:00:00|21.34|19.14|21.54|19.34|21.59|19.39|21.27|19.07|0
1713441900000|2024-04-18 12:05:00|21.52|19.32|21.58|19.38|21.7|19.5|21.45|19.25|0
1713442200000|2024-04-18 12:10:00|21.61|19.41|21.76|19.56|21.83|19.63|21.58|19.38|0
1713442500000|2024-04-18 12:15:00|21.74|19.54|21.81|19.61|21.88|19.68|21.69|19.49|0
1713442800000|2024-04-18 12:20:00|21.83|19.63|21.94|19.74|21.96|19.76|21.71|19.51|0
1713443100000|2024-04-18 12:25:00|21.96|19.76|21.94|19.74|22.03|19.83|21.74|19.54|0
1713443400000|2024-04-18 12:30:00|21.75|19.55|22.17|19.97|22.2|20|21.62|19.42|0
1713443700000|2024-04-18 12:35:00|22.19|19.99|21.8|19.6|22.19|19.99|21.53|19.33|0
1713444000000|2024-04-18 12:40:00|21.81|19.61|21.91|19.71|22.06|19.86|21.62|19.42|0
1713444300000|2024-04-18 12:45:00|21.96|19.76|21.77|19.57|22.37|20.17|21.61|19.41|0
1713444600000|2024-04-18 12:50:00|21.75|19.55|21.75|19.55|21.86|19.66|21.57|19.37|0
1713444900000|2024-04-18 12:55:00|21.72|19.52|21.86|19.66|22|19.8|21.65|19.45|0
1713445200000|2024-04-18 13:00:00|21.81|19.61|21.49|19.29|21.97|19.77|21.4|19.2|0
1713445500000|2024-04-18 13:05:00|21.52|19.32|21.56|19.36|21.65|19.45|21.31|19.11|0
1713445800000|2024-04-18 13:10:00|21.54|19.34|21.42|19.22|21.65|19.45|21.35|19.15|0
1713446100000|2024-04-18 13:15:00|21.41|19.21|21.53|19.33|21.71|19.51|21.35|19.15|0
1713446400000|2024-04-18 13:20:00|21.51|19.31|21.57|19.37|21.57|19.37|21.26|19.06|0
1713446700000|2024-04-18 13:25:00|21.6|19.4|21.53|19.33|21.73|19.53|21.51|19.31|0
1713447000000|2024-04-18 13:30:00|21.51|19.31|22.33|20.13|22.33|20.13|21.46|19.26|0
1713447300000|2024-04-18 13:35:00|22.35|20.15|24.31|22.11|24.46|22.26|22.28|20.08|0
1713447600000|2024-04-18 13:40:00|24.33|22.13|23.86|21.66|24.33|22.13|23.64|21.44|0
1713447900000|2024-04-18 13:45:00|23.84|21.64|22.73|20.53|23.94|21.74|22.66|20.46|0
1713448200000|2024-04-18 13:50:00|22.68|20.48|22.79|20.59|23.27|21.07|22.52|20.32|0
1713448500000|2024-04-18 13:55:00|22.86|20.66|22.32|20.12|22.91|20.71|22.18|19.98|0
1713448800000|2024-04-18 14:00:00|22.36|20.16|22.9|20.7|23.12|20.92|22.29|20.09|0
1713449100000|2024-04-18 14:05:00|22.88|20.68|21.9|19.7|22.88|20.68|21.87|19.67|0
1713449400000|2024-04-18 14:10:00|21.94|19.74|21.85|19.65|22.24|20.04|21.83|19.63|0
1713449700000|2024-04-18 14:15:00|21.83|19.63|21.62|19.42|22.12|19.92|21.36|19.16|0
1713450000000|2024-04-18 14:20:00|21.69|19.49|21.8|19.6|21.98|19.78|21.64|19.44|0
1713450300000|2024-04-18 14:25:00|21.82|19.62|21.53|19.33|21.85|19.65|21.35|19.15|0
1713450600000|2024-04-18 14:30:00|21.48|19.28|21.08|18.88|21.5|19.3|21.08|18.88|0
1713450900000|2024-04-18 14:35:00|21.1|18.9|21.08|18.88|21.19|18.99|20.6|18.4|0
1713451200000|2024-04-18 14:40:00|21.05|18.85|20.7|18.5|21.19|18.99|20.59|18.39|0
1713451500000|2024-04-18 14:45:00|20.62|18.42|20.53|18.33|20.85|18.65|20.38|18.18|0
1713451800000|2024-04-18 14:50:00|20.55|18.35|20.61|18.41|20.79|18.59|20.35|18.15|0
1713452100000|2024-04-18 14:55:00|20.55|18.35|20.31|18.11|20.59|18.39|19.95|17.75|0
1713452400000|2024-04-18 15:00:00|20.27|18.07|20.06|17.86|20.9|18.7|19.62|17.42|0
1713452700000|2024-04-18 15:05:00|20.04|17.84|19.86|17.66|20.04|17.84|19.7|17.5|0
1713453000000|2024-04-18 15:10:00|19.82|17.62|19.59|17.39|19.88|17.68|19.55|17.35|0
1713453300000|2024-04-18 15:15:00|19.57|17.37|19.63|17.43|19.63|17.43|19.21|17.03|0
1713453600000|2024-04-18 15:20:00|19.59|17.39|18.96|16.82|19.77|17.57|18.92|16.78|0
1713453900000|2024-04-18 15:25:00|18.94|16.8|19.43|17.23|19.43|17.23|18.89|16.75|0
1713454200000|2024-04-18 15:30:00|19.41|17.21|19.43|17.23|19.58|17.38|19.25|17.08|0
1713454500000|2024-04-18 15:35:00|19.41|17.21|19.45|17.25|19.62|17.42|19.3|17.11|0
1713454800000|2024-04-18 15:40:00|19.49|17.29|19.57|17.37|19.79|17.59|19.49|17.29|0
1713455100000|2024-04-18 15:45:00|19.53|17.33|19.72|17.52|19.82|17.62|19.53|17.33|0
1713455400000|2024-04-18 15:50:00|19.74|17.54|19.69|17.49|19.88|17.68|19.57|17.37|0
1713455700000|2024-04-18 15:55:00|19.72|17.52|19.67|17.47|19.8|17.6|19.55|17.35|0
1713456000000|2024-04-18 16:00:00|19.65|17.45|19.71|17.51|19.75|17.55|19.31|17.12|0
1713456300000|2024-04-18 16:05:00|19.73|17.53|20.28|18.08|20.43|18.23|19.71|17.51|0
1713456600000|2024-04-18 16:10:00|20.26|18.06|20.48|18.28|20.52|18.32|19.66|17.46|0
1713456900000|2024-04-18 16:15:00|20.52|18.32|20.19|17.99|20.54|18.34|20.15|17.95|0
1713457200000|2024-04-18 16:20:00|20.24|18.04|20.36|18.16|20.41|18.21|20.13|17.93|0
1713457500000|2024-04-18 16:25:00|20.41|18.21|20.21|18.01|20.45|18.25|20.1|17.9|0
1713457800000|2024-04-18 16:30:00|20.23|18.03|21.06|18.86|21.11|18.91|20.21|18.01|0
1713458100000|2024-04-18 16:35:00|21.08|18.88|20.51|18.31|21.08|18.88|20.23|18.03|0
1713458400000|2024-04-18 16:40:00|20.49|18.29|20.86|18.66|21.06|18.86|20.42|18.22|0
1713458700000|2024-04-18 16:45:00|20.84|18.64|21.21|19.01|21.64|19.44|20.67|18.47|0
1713459000000|2024-04-18 16:50:00|21.17|18.97|21.92|19.72|22.08|19.88|21.17|18.97|0
1713459300000|2024-04-18 16:55:00|21.94|19.74|22.01|19.81|22.13|19.93|21.64|19.44|0
1713459600000|2024-04-18 17:00:00|22.06|19.86|21.99|19.79|22.06|19.86|21.67|19.47|0
1713459900000|2024-04-18 17:05:00|22.03|19.83|22.01|19.81|22.34|20.14|21.94|19.74|0
1713460200000|2024-04-18 17:10:00|21.98|19.78|22.8|20.6|23|20.8|21.96|19.76|0
1713460500000|2024-04-18 17:15:00|22.83|20.63|23.41|21.21|23.82|21.62|22.71|20.51|0
1713460800000|2024-04-18 17:20:00|23.33|21.13|24.17|21.97|24.17|21.97|23.24|21.04|0
1713461100000|2024-04-18 17:25:00|24.2|22|22.85|20.65|24.2|22|22.85|20.65|0
1713461400000|2024-04-18 17:30:00|22.82|20.62|23.35|21.15|23.47|21.27|22.8|20.6|0
1713461700000|2024-04-18 17:35:00|23.33|21.13|23.54|21.34|23.69|21.49|23.13|20.93|0
1713462000000|2024-04-18 17:40:00|23.52|21.32|22.72|20.52|24.14|21.94|22.72|20.52|0
1713462300000|2024-04-18 17:45:00|22.77|20.57|22.63|20.43|22.82|20.62|22.41|20.21|0
1713462600000|2024-04-18 17:50:00|22.7|20.5|23.13|20.93|23.35|21.15|22.67|20.47|0
1713462900000|2024-04-18 17:55:00|23.08|20.88|22.81|20.61|23.25|21.05|22.77|20.57|0
1713463200000|2024-04-18 18:00:00|22.89|20.69|23.08|20.88|23.25|21.05|22.84|20.64|0
1713463500000|2024-04-18 18:05:00|23.13|20.93|23.37|21.17|23.54|21.34|23|20.8|0
1713463800000|2024-04-18 18:10:00|23.39|21.19|23.22|21.02|23.79|21.59|23|20.8|0
1713464100000|2024-04-18 18:15:00|23.24|21.04|22.64|20.44|23.24|21.04|22.45|20.25|0
1713464400000|2024-04-18 18:20:00|22.61|20.41|22.42|20.22|22.78|20.58|22.05|19.85|0
1713464700000|2024-04-18 18:25:00|22.54|20.34|22.87|20.67|23.07|20.87|22.09|19.89|0
1713465000000|2024-04-18 18:30:00|22.9|20.7|23.78|21.58|23.85|21.65|22.9|20.7|0
1713465300000|2024-04-18 18:35:00|23.75|21.55|23.4|21.2|23.78|21.58|23.21|21.01|0
1713465600000|2024-04-18 18:40:00|23.45|21.25|22.87|20.67|23.53|21.33|22.79|20.59|0
1713465900000|2024-04-18 18:45:00|22.94|20.74|22.84|20.64|23.18|20.98|22.79|20.59|0
1713466200000|2024-04-18 18:50:00|22.86|20.66|23.2|21|23.4|21.2|22.86|20.66|0
1713466500000|2024-04-18 18:55:00|23.23|21.03|23.42|21.22|23.52|21.32|23.08|20.88|0
1713466800000|2024-04-18 19:00:00|23.37|21.17|22.76|20.56|23.42|21.22|22.45|20.25|0
1713467100000|2024-04-18 19:05:00|22.74|20.54|22.64|20.44|22.86|20.66|22.24|20.04|0
1713467400000|2024-04-18 19:10:00|22.62|20.42|22.76|20.56|22.88|20.68|22.12|19.92|0
1713467700000|2024-04-18 19:15:00|22.71|20.51|22.83|20.63|23.1|20.9|22.61|20.41|0
1713468000000|2024-04-18 19:20:00|22.78|20.58|22.56|20.36|23.09|20.89|22.33|20.13|0
1713468300000|2024-04-18 19:25:00|22.59|20.39|22.61|20.41|23.04|20.84|22.44|20.24|0
1713468600000|2024-04-18 19:30:00|22.58|20.38|22.2|20|22.61|20.41|22.2|20|0
1713468900000|2024-04-18 19:35:00|22.23|20.03|23.13|20.93|23.13|20.93|22.06|19.86|0
1713469200000|2024-04-18 19:40:00|23.06|20.86|22.65|20.45|23.13|20.93|22.58|20.38|0
1713469500000|2024-04-18 19:45:00|22.7|20.5|22.64|20.44|22.86|20.66|22.53|20.33|0
1713469800000|2024-04-18 19:50:00|22.6|20.4|23.47|21.27|23.52|21.32|22.13|19.93|0
1713470100000|2024-04-18 19:55:00|23.44|21.24|23.39|21.19|23.59|21.39|23.2|21|0
1713470400000|2024-04-18 20:00:00|23.29|21.09|23.17|20.97|23.81|21.61|22.78|20.58|0
1713470700000|2024-04-18 20:05:00|23.19|20.99|23.17|20.97|23.53|21.33|23.17|20.97|0
1713471000000|2024-04-18 20:10:00|23.19|20.99|23.26|21.06|23.31|21.11|23.05|20.85|0
1713471300000|2024-04-18 20:15:00|23.36|20.96|23.36|20.96|23.39|20.99|23.22|20.82|0
1713471600000|2024-04-18 20:20:00|23.38|20.98|23.38|20.98|23.5|21.1|23.33|20.93|0
1713471900000|2024-04-18 20:25:00|23.41|21.01|23.43|21.03|23.53|21.13|23.36|20.96|0
1713472200000|2024-04-18 20:30:00|23.4|21|23.52|21.12|23.52|21.12|23.38|20.98|0
1713472500000|2024-04-18 20:35:00|23.5|21.1|23.64|21.24|23.64|21.24|23.45|21.05|0
1713472800000|2024-04-18 20:40:00|23.62|21.22|23.79|21.39|23.79|21.39|23.57|21.17|0
1713473100000|2024-04-18 20:45:00|23.8|21.4|23.81|21.41|23.84|21.44|23.74|21.34|0
1713473400000|2024-04-18 20:50:00|23.84|21.44|23.69|21.29|23.84|21.44|23.59|21.19|0
1713473700000|2024-04-18 20:55:00|23.66|21.26|23.5|21.1|23.69|21.29|23.48|21.08|0
1713474000000|2024-04-18 21:00:00|23.57|21.17|23.53|21.13|23.57|21.17|23.51|21.11|0
1713474300000|2024-04-18 21:05:00|23.52|21.12|23.53|21.13|23.53|21.13|23.52|21.12|0
1713474600000|2024-04-18 21:10:00|23.52|21.12|23.53|21.13|23.54|21.14|23.52|21.12|0
1713474900000|2024-04-18 21:15:00|23.55|21.15|23.55|21.15|23.56|21.16|23.55|21.15|0
1713475200000|2024-04-18 21:20:00|23.57|21.17|23.57|21.17|23.59|21.19|23.56|21.16|0
1713475500000|2024-04-18 21:25:00|23.56|21.16|23.61|21.21|23.64|21.24|23.54|21.14|0
1713475800000|2024-04-18 21:30:00|23.66|21.26|23.67|21.27|23.67|21.27|23.65|21.25|0
1713476100000|2024-04-18 21:35:00|23.66|21.26|23.62|21.22|23.67|21.27|23.61|21.21|0
1713476400000|2024-04-18 21:40:00|23.61|21.21|23.62|21.22|23.63|21.23|23.61|21.21|0
1713476700000|2024-04-18 21:45:00|23.61|21.21|23.61|21.21|23.62|21.22|23.59|21.19|0
1713477000000|2024-04-18 21:50:00|23.59|21.19|23.61|21.21|23.61|21.21|23.58|21.18|0
1713477300000|2024-04-18 21:55:00|23.59|21.19|23.61|21.21|23.61|21.21|23.55|21.15|0
1713477600000|2024-04-18 22:00:00|23.47|21.07|23.19|20.79|23.47|21.07|23.19|20.79|0
1713477900000|2024-04-18 22:05:00|23.22|20.82|23.17|20.77|23.29|20.89|23.12|20.72|0
1713478200000|2024-04-18 22:10:00|23.19|20.79|23.18|20.78|23.21|20.81|23.14|20.74|0
1713478500000|2024-04-18 22:15:00|23.16|20.76|23.26|20.86|23.27|20.87|23.16|20.76|0
1713478800000|2024-04-18 22:20:00|23.23|20.83|23.28|20.88|23.28|20.88|23.21|20.81|0
1713479100000|2024-04-18 22:25:00|23.26|20.86|23.28|20.88|23.28|20.88|23.23|20.83|0
1713479400000|2024-04-18 22:30:00|23.25|20.85|23.28|20.88|23.34|20.94|23.21|20.81|0
1713479700000|2024-04-18 22:35:00|23.29|20.89|23.25|20.85|23.32|20.92|23.25|20.85|0
1713480000000|2024-04-18 22:40:00|23.27|20.87|23.33|20.93|23.35|20.95|23.27|20.87|0
1713480300000|2024-04-18 22:45:00|23.32|20.92|23.32|20.92|23.39|20.99|23.3|20.9|0
1713480600000|2024-04-18 22:50:00|23.34|20.94|23.51|21.11|23.56|21.16|23.32|20.92|0
1713480900000|2024-04-18 22:55:00|23.52|21.12|23.48|21.08|23.54|21.14|23.48|21.08|0
1713481200000|2024-04-18 23:00:00|23.51|21.11|23.58|21.18|23.63|21.23|23.48|21.08|0
1713481500000|2024-04-18 23:05:00|23.56|21.16|23.55|21.15|23.63|21.23|23.51|21.11|0
1713481800000|2024-04-18 23:10:00|23.53|21.13|23.53|21.13|23.55|21.15|23.48|21.08|0
1713482100000|2024-04-18 23:15:00|23.55|21.15|23.8|21.4|23.85|21.45|23.55|21.15|0
1713482400000|2024-04-18 23:20:00|23.82|21.42|23.74|21.34|23.82|21.42|23.62|21.22|0
1713482700000|2024-04-18 23:25:00|23.73|21.33|23.79|21.39|23.82|21.42|23.69|21.29|0
1713483000000|2024-04-18 23:30:00|23.78|21.38|23.75|21.35|23.82|21.42|23.69|21.29|0
1713483300000|2024-04-18 23:35:00|23.74|21.34|23.69|21.29|23.75|21.35|23.64|21.24|0
1713483600000|2024-04-18 23:40:00|23.68|21.28|23.74|21.34|23.8|21.4|23.66|21.26|0
1713483900000|2024-04-18 23:45:00|23.71|21.31|23.78|21.38|23.78|21.38|23.68|21.28|0
1713484200000|2024-04-18 23:50:00|23.81|21.41|23.99|21.59|24.56|22.16|23.78|21.38|0
1713484500000|2024-04-18 23:55:00|24.03|21.63|24.23|21.83|24.24|21.84|23.85|21.45|0
1713484800000|2024-04-19 00:00:00|24.22|21.82|24.15|21.75|24.34|21.94|24.05|21.65|0
1713485100000|2024-04-19 00:05:00|24.16|21.76|24.3|21.9|24.49|22.09|24.12|21.72|0
1713485400000|2024-04-19 00:10:00|24.32|21.92|24.58|22.18|24.78|22.38|24.32|21.92|0
1713485700000|2024-04-19 00:15:00|24.45|22.25|25.12|22.92|25.25|23.05|24.4|22.2|0
1713486000000|2024-04-19 00:20:00|25.15|22.95|26.16|23.96|26.49|24.29|25.12|22.92|0
1713486300000|2024-04-19 00:25:00|26.13|23.93|26.11|23.91|26.21|24.01|26.08|23.88|0
1713486600000|2024-04-19 00:30:00|26.08|23.88|26.13|23.93|26.45|24.25|26.08|23.88|0
1713486900000|2024-04-19 00:35:00|26.16|23.96|26.13|23.93|26.21|24.01|26.08|23.88|0
1713487200000|2024-04-19 00:40:00|26.15|23.95|26.15|23.95|26.31|24.11|26.1|23.9|0
1713487500000|2024-04-19 00:45:00|26.18|23.98|26.2|24|26.23|24.03|26.07|23.87|0
1713487800000|2024-04-19 00:50:00|26.22|24.02|26.59|24.39|26.63|24.43|26.18|23.98|0
1713488100000|2024-04-19 00:55:00|26.61|24.41|26.88|24.68|27.21|25.01|26.44|24.24|0
1713488400000|2024-04-19 01:00:00|26.9|24.7|27.73|25.53|27.79|25.59|26.68|24.48|0
1713488700000|2024-04-19 01:05:00|27.71|25.51|28.24|26.04|28.33|26.13|27.34|25.14|0
1713489000000|2024-04-19 01:10:00|28.21|26.01|28.63|26.43|28.69|26.49|28.01|25.81|0
1713489300000|2024-04-19 01:15:00|28.67|26.47|28.97|25.89|29.14|26.82|28.5|25.89|0
1713489600000|2024-04-19 01:20:00|28.91|25.83|29.36|26.28|29.77|26.69|28.82|25.74|0
1713489900000|2024-04-19 01:25:00|29.37|26.29|31.61|28.53|31.74|28.66|29.36|26.28|0
1713490200000|2024-04-19 01:30:00|31.68|28.6|36.8|30.2|36.83|31.83|31.58|28.5|0
1713490500000|2024-04-19 01:35:00|36.78|30.18|38.26|31.66|38.38|31.78|36.38|29.78|0
1713490800000|2024-04-19 01:40:00|37.89|31.29|39.86|33.26|39.97|33.37|37.28|30.68|0
1713491100000|2024-04-19 01:45:00|39.9|33.3|38.3|31.7|39.9|33.3|38.17|31.57|0
1713491400000|2024-04-19 01:50:00|38.27|31.67|37.81|31.21|38.36|31.76|36.21|29.61|0
1713491700000|2024-04-19 01:55:00|37.77|31.17|37.78|31.18|38.56|31.96|36.81|30.21|0
1713492000000|2024-04-19 02:00:00|37.76|31.16|38.41|31.81|38.94|32.34|37.54|30.94|0
1713492300000|2024-04-19 02:05:00|38.35|31.75|40.38|35.98|41.22|35.98|38.27|31.67|0
1713492600000|2024-04-19 02:10:00|40.24|35.84|41.73|37.33|41.94|37.54|40.24|35.84|0
1713492900000|2024-04-19 02:15:00|41.84|37.44|42.12|37.72|42.29|37.89|41.14|36.74|0
1713493200000|2024-04-19 02:20:00|42.67|37.17|45.15|39.65|45.15|39.65|41.34|35.84|0
1713493500000|2024-04-19 02:25:00|45.64|40.14|45.36|39.86|47|41.5|45.19|39.69|0
1713493800000|2024-04-19 02:30:00|45.72|40.22|45.65|41.25|45.89|41.48|44.87|39.82|0
1713494100000|2024-04-19 02:35:00|45.55|41.15|44.75|40.35|45.55|41.15|44.19|39.79|0
1713494400000|2024-04-19 02:40:00|44.73|40.33|45.13|40.73|45.45|41.05|44.43|40.03|0
1713494700000|2024-04-19 02:45:00|45.07|40.67|45.75|41.35|46.2|41.8|44.37|39.97|0
1713495000000|2024-04-19 02:50:00|45.7|41.3|44.59|40.19|45.7|41.3|44.34|39.94|0
1713495300000|2024-04-19 02:55:00|44.55|40.15|40.89|36.49|44.76|40.36|40.89|36.49|0
1713495600000|2024-04-19 03:00:00|40.98|36.58|41.76|37.36|42.6|38.2|40.86|36.46|0
1713495900000|2024-04-19 03:05:00|41.81|37.41|40.99|36.59|41.94|37.54|40.97|36.57|0
1713496200000|2024-04-19 03:10:00|41.01|36.61|40.88|36.48|41.49|37.09|40.45|36.05|0
1713496500000|2024-04-19 03:15:00|40.93|36.53|39.11|34.71|41.39|36.99|38.73|34.33|0
1713496800000|2024-04-19 03:20:00|39.13|34.73|39.14|34.74|39.56|35.16|38.86|34.46|0
1713497100000|2024-04-19 03:25:00|39.17|34.77|38.67|34.27|39.24|34.84|38.6|34.2|0
1713497400000|2024-04-19 03:30:00|38.62|34.22|38.86|34.46|39.1|34.7|37.98|33.58|0
1713497700000|2024-04-19 03:35:00|38.87|34.47|38.92|34.52|39|34.6|38.41|34.01|0
1713498000000|2024-04-19 03:40:00|39.01|34.61|38.37|33.97|39.01|34.61|38.2|33.8|0
1713498300000|2024-04-19 03:45:00|38.34|33.94|38.54|34.14|38.94|34.54|38.22|33.82|0
1713498600000|2024-04-19 03:50:00|38.51|34.11|38.46|34.06|39.18|34.78|38.1|33.7|0
1713498900000|2024-04-19 03:55:00|38.44|34.04|40.03|35.63|40.03|35.63|38.31|33.91|0
1713499200000|2024-04-19 04:00:00|39.83|35.43|39.5|35.1|40.03|35.63|39.13|34.73|0
1713499500000|2024-04-19 04:05:00|39.52|35.12|39.5|35.1|39.52|35.12|38.99|34.59|0
1713499800000|2024-04-19 04:10:00|39.48|35.08|39.64|35.24|39.76|35.36|39.33|34.93|0
1713500100000|2024-04-19 04:15:00|39.67|35.27|39.46|35.06|39.72|35.32|39.39|34.99|0
1713500400000|2024-04-19 04:20:00|39.44|35.04|39.25|34.85|39.53|35.13|38.91|34.51|0
1713500700000|2024-04-19 04:25:00|39.29|34.89|39.09|34.69|39.44|35.04|39.08|34.68|0
1713501000000|2024-04-19 04:30:00|39.11|34.71|39.25|34.85|39.4|35|39.08|34.68|0
1713501300000|2024-04-19 04:35:00|39.23|34.83|39|34.6|39.28|34.88|38.9|34.5|0
1713501600000|2024-04-19 04:40:00|39.07|34.67|38.26|33.86|39.07|34.67|38.11|33.71|0
1713501900000|2024-04-19 04:45:00|38.25|33.85|38.77|34.37|38.84|34.44|38.15|33.75|0
1713502200000|2024-04-19 04:50:00|38.78|34.38|38.97|34.57|39.11|34.71|38.7|34.3|0
1713502500000|2024-04-19 04:55:00|39|34.6|38.83|34.43|39.14|34.74|38.81|34.41|0
1713502800000|2024-04-19 05:00:00|38.81|34.41|38.69|34.29|39|34.6|38.56|34.16|0
1713503100000|2024-04-19 05:05:00|38.71|34.31|38.55|34.15|38.71|34.31|38.22|33.82|0
1713503400000|2024-04-19 05:10:00|38.54|34.14|38.34|35.04|38.6|35.07|37.85|34.03|0
1713503700000|2024-04-19 05:15:00|38.37|35.07|38.89|35.59|39.08|35.78|38.22|34.92|0
1713504000000|2024-04-19 05:20:00|38.83|35.53|38.08|34.78|38.83|35.53|38.03|34.73|0
1713504300000|2024-04-19 05:25:00|38.1|34.8|37.79|34.49|38.1|34.8|37.74|34.44|0
1713504600000|2024-04-19 05:30:00|37.77|34.47|38.4|35.1|38.4|35.1|37.77|34.47|0
1713504900000|2024-04-19 05:35:00|38.41|35.11|38.17|34.87|38.65|35.35|38.07|34.77|0
1713505200000|2024-04-19 05:40:00|38.19|34.89|37.71|34.41|38.22|34.92|37.53|34.23|0
1713505500000|2024-04-19 05:45:00|37.65|34.35|37.79|34.49|37.93|34.63|37.53|34.23|0
1713505800000|2024-04-19 05:50:00|37.88|34.58|37.57|34.27|37.98|34.68|37.52|34.22|0
1713506100000|2024-04-19 05:55:00|37.61|34.31|37.85|34.55|37.87|34.57|37.52|34.22|0
1713506400000|2024-04-19 06:00:00|37.87|34.57|37.87|34.57|38.51|35.21|37.84|34.54|0
1713506700000|2024-04-19 06:05:00|37.94|34.64|37.51|34.21|38|34.7|37.51|34.21|0
1713507000000|2024-04-19 06:10:00|37.55|34.25|35.31|32.01|37.6|34.3|34.32|31.02|0
1713507300000|2024-04-19 06:15:00|35.34|32.04|35.21|31.91|35.39|32.09|34.69|31.39|0
1713507600000|2024-04-19 06:20:00|35.2|31.9|35.13|31.83|35.2|31.9|34.84|31.54|0
1713507900000|2024-04-19 06:25:00|35.15|31.85|35.13|31.83|35.26|31.96|34.84|31.54|0
1713508200000|2024-04-19 06:30:00|35.18|31.88|34.68|31.38|35.19|31.89|34.13|30.83|0
1713508500000|2024-04-19 06:35:00|34.71|31.41|34.34|31.04|34.71|31.41|34.14|30.84|0
1713508800000|2024-04-19 06:40:00|34.25|30.95|33.39|30.09|34.63|31.33|33.38|30.08|0
1713509100000|2024-04-19 06:45:00|33.41|30.11|33.71|30.41|33.71|30.41|33.27|29.97|0
1713509400000|2024-04-19 06:50:00|33.78|30.48|33.45|30.15|33.78|30.48|33.38|30.08|0
1713509700000|2024-04-19 06:55:00|33.49|30.19|33.66|30.36|33.72|30.42|33.35|30.05|0
1713510000000|2024-04-19 07:00:00|33.54|30.24|33.53|30.23|33.69|30.39|32.95|29.65|0
1713510300000|2024-04-19 07:05:00|33.5|30.2|32.95|29.65|33.53|30.23|32.86|29.56|0
1713510600000|2024-04-19 07:10:00|32.98|29.68|32.93|29.63|33.36|30.06|32.63|29.33|0
1713510900000|2024-04-19 07:15:00|32.96|29.66|33.16|29.86|33.27|29.97|32.87|29.57|0
1713511200000|2024-04-19 07:20:00|33.14|29.84|32.05|28.75|33.27|29.97|31.93|28.63|0
1713511500000|2024-04-19 07:25:00|32.02|28.72|31.55|28.25|32.11|28.81|31.36|28.06|0
1713511800000|2024-04-19 07:30:00|31.54|28.24|32.28|28.98|32.43|29.13|31.54|28.24|0
1713512100000|2024-04-19 07:35:00|32.31|29.01|32.13|28.83|32.39|29.09|31.92|28.62|0
1713512400000|2024-04-19 07:40:00|32.14|28.84|31.35|28.05|32.43|29.13|31.12|27.82|0
1713512700000|2024-04-19 07:45:00|31.39|28.09|31.49|28.19|31.51|28.21|31.06|27.76|0
1713513000000|2024-04-19 07:50:00|31.45|28.15|31.42|28.12|31.51|28.21|31.2|27.9|0
1713513300000|2024-04-19 07:55:00|31.39|28.09|30.68|27.38|31.39|28.09|30.63|27.33|0
1713513600000|2024-04-19 08:00:00|30.71|27.41|30.41|27.11|31.15|27.85|30.29|26.99|0
1713513900000|2024-04-19 08:05:00|30.5|27.2|30.61|27.31|31.02|27.72|30.35|27.05|0
1713514200000|2024-04-19 08:10:00|30.52|27.22|31.02|27.72|31.38|28.08|30.51|27.21|0
1713514500000|2024-04-19 08:15:00|30.99|27.69|29.1|25.8|30.99|27.69|29.07|25.77|0
1713514800000|2024-04-19 08:20:00|29.13|25.83|29.24|25.94|29.41|26.11|29.07|25.77|0
1713515100000|2024-04-19 08:25:00|29.21|25.91|29.55|26.25|29.55|26.25|28.87|25.57|0
1713515400000|2024-04-19 08:30:00|29.52|26.22|29.99|26.69|30.05|26.75|29.35|26.05|0
1713515700000|2024-04-19 08:35:00|29.98|26.68|28.98|25.68|30.27|26.97|28.82|25.52|0
1713516000000|2024-04-19 08:40:00|29.02|25.72|29.42|26.12|29.48|26.18|28.99|25.69|0
1713516300000|2024-04-19 08:45:00|29.45|26.15|29.04|25.74|29.5|26.2|29.02|25.72|0
1713516600000|2024-04-19 08:50:00|29.07|25.77|28.34|25.04|29.07|25.77|28.19|24.89|0
1713516900000|2024-04-19 08:55:00|28.37|25.07|28.45|25.15|28.62|25.32|28.24|24.94|0
1713517200000|2024-04-19 09:00:00|28.48|25.18|28.11|24.81|28.51|25.21|27.84|24.54|0
1713517500000|2024-04-19 09:05:00|28.09|24.79|28.22|24.92|28.47|25.17|28.03|24.73|0
1713517800000|2024-04-19 09:10:00|28.25|24.95|28.44|25.14|28.47|25.17|28.11|24.81|0
1713518100000|2024-04-19 09:15:00|28.43|25.13|28.16|24.86|28.47|25.17|27.94|24.64|0
1713518400000|2024-04-19 09:20:00|28.18|24.88|27.95|24.65|28.19|24.89|27.8|24.5|0
1713518700000|2024-04-19 09:25:00|27.94|24.64|26.47|24.27|28.15|24.85|26.43|23.69|0
1713519000000|2024-04-19 09:30:00|26.46|24.26|26.15|23.95|26.5|24.3|26.12|23.92|0
1713519300000|2024-04-19 09:35:00|26.17|23.97|26.12|23.92|26.2|24|25.96|23.76|0
1713519600000|2024-04-19 09:40:00|26.14|23.94|26.02|23.82|26.39|24.19|25.87|23.67|0
1713519900000|2024-04-19 09:45:00|26.01|23.81|25.99|23.79|26.08|23.88|25.86|23.66|0
1713520200000|2024-04-19 09:50:00|25.92|23.72|26.03|23.83|26.15|23.95|25.84|23.64|0
1713520500000|2024-04-19 09:55:00|26.02|23.82|26.24|24.04|26.28|24.08|25.89|23.69|0
1713520800000|2024-04-19 10:00:00|26.26|24.06|26.15|23.95|26.28|24.08|26|23.8|0
1713521100000|2024-04-19 10:05:00|26.12|23.92|25.59|23.39|26.12|23.92|25.43|23.23|0
1713521400000|2024-04-19 10:10:00|25.62|23.42|25.69|23.49|25.95|23.75|25.36|23.16|0
1713521700000|2024-04-19 10:15:00|25.67|23.47|25.96|23.76|26.02|23.82|25.67|23.47|0
1713522000000|2024-04-19 10:20:00|25.99|23.79|26.42|24.22|26.42|24.22|25.99|23.79|0
1713522300000|2024-04-19 10:25:00|26.39|24.19|26.47|24.27|26.77|24.57|25.7|23.5|0
1713522600000|2024-04-19 10:30:00|26.44|24.24|26.39|24.19|26.62|24.42|26.33|24.13|0
1713522900000|2024-04-19 10:35:00|26.41|24.21|26.71|24.51|26.79|24.59|26.36|24.16|0
1713523200000|2024-04-19 10:40:00|26.77|24.57|27.12|24.92|27.23|25.03|26.71|24.51|0
1713523500000|2024-04-19 10:45:00|27.14|24.94|26.85|24.65|27.14|24.94|26.74|24.54|0
1713523800000|2024-04-19 10:50:00|26.82|24.62|27.04|24.84|27.22|25.02|26.78|24.58|0
1713524100000|2024-04-19 10:55:00|27.06|24.86|26.33|24.13|27.09|24.89|26.25|24.05|0
1713524400000|2024-04-19 11:00:00|26.25|24.05|26.43|24.23|26.57|24.37|26.06|23.86|0
1713524700000|2024-04-19 11:05:00|26.46|24.26|26.59|24.39|26.66|24.46|26.38|24.18|0
1713525000000|2024-04-19 11:10:00|26.57|24.37|26.7|24.5|26.86|24.66|26.32|24.12|0
1713525300000|2024-04-19 11:15:00|26.73|24.53|26.05|23.85|26.75|24.55|25.81|23.61|0
1713525600000|2024-04-19 11:20:00|26.08|23.88|25.73|23.53|26.18|23.98|25.73|23.53|0
1713525900000|2024-04-19 11:25:00|25.76|23.56|25.19|22.99|25.76|23.56|25.01|22.81|0
1713526200000|2024-04-19 11:30:00|25.11|22.91|24.91|22.71|25.11|22.91|24.73|22.53|0
1713526500000|2024-04-19 11:35:00|24.88|22.68|24.72|22.52|24.96|22.76|24.72|22.52|0
1713526800000|2024-04-19 11:40:00|24.65|22.45|24.44|22.24|24.65|22.45|24.24|22.04|0
1713527100000|2024-04-19 11:45:00|24.52|22.32|25.05|22.85|25.08|22.88|24.52|22.32|0
1713527400000|2024-04-19 11:50:00|25.03|22.83|24.97|22.77|25.26|23.06|24.95|22.75|0
1713527700000|2024-04-19 11:55:00|24.96|22.76|24.49|22.29|24.96|22.76|24.49|22.29|0
1713528000000|2024-04-19 12:00:00|24.54|22.34|24.87|22.67|25|22.8|24.49|22.29|0
1713528300000|2024-04-19 12:05:00|24.89|22.69|24.89|22.69|25.12|22.92|24.84|22.64|0
1713528600000|2024-04-19 12:10:00|24.86|22.66|24.25|22.05|24.92|22.72|24.25|22.05|0
1713528900000|2024-04-19 12:15:00|24.28|22.08|24.18|21.98|24.43|22.23|24.13|21.93|0
1713529200000|2024-04-19 12:20:00|24.23|22.03|24.07|21.87|24.23|22.03|23.73|21.53|0
1713529500000|2024-04-19 12:25:00|24.1|21.9|23.84|21.64|24.22|22.02|23.73|21.53|0
1713529800000|2024-04-19 12:30:00|23.82|21.62|23.41|21.21|23.95|21.75|23.31|21.11|0
1713530100000|2024-04-19 12:35:00|23.5|21.3|23.67|21.47|23.67|21.47|23.43|21.23|0
1713530400000|2024-04-19 12:40:00|23.65|21.45|23.99|21.79|24.27|22.07|23.62|21.42|0
1713530700000|2024-04-19 12:45:00|24|21.8|24.04|21.84|24.34|22.14|24|21.8|0
1713531000000|2024-04-19 12:50:00|24.01|21.81|24.06|21.86|24.16|21.96|23.91|21.71|0
1713531300000|2024-04-19 12:55:00|24.04|21.84|24.16|21.96|24.33|22.13|23.96|21.76|0
1713531600000|2024-04-19 13:00:00|24.25|22.05|23.84|21.64|25.36|23.16|23.84|21.64|0
1713531900000|2024-04-19 13:05:00|23.86|21.66|24.13|21.93|24.29|22.09|23.86|21.66|0
1713532200000|2024-04-19 13:10:00|24.11|21.91|24.3|22.1|24.33|22.13|23.93|21.73|0
1713532500000|2024-04-19 13:15:00|24.28|22.08|24.36|22.16|24.38|22.18|24.13|21.93|0
1713532800000|2024-04-19 13:20:00|24.33|22.13|24.18|21.98|24.51|22.31|24.18|21.98|0
1713533100000|2024-04-19 13:25:00|24.2|22|24.1|21.9|24.84|22.64|24.05|21.85|0
1713533400000|2024-04-19 13:30:00|24.03|21.83|24.12|21.92|24.71|22.51|23.7|21.5|0
1713533700000|2024-04-19 13:35:00|24.15|21.95|24.3|22.1|24.65|22.45|23.97|21.77|0
1713534000000|2024-04-19 13:40:00|24.22|22.02|23.04|20.84|24.47|22.27|22.95|20.75|0
1713534300000|2024-04-19 13:45:00|23.02|20.82|23.48|21.28|23.48|21.28|22.61|20.41|0
1713534600000|2024-04-19 13:50:00|23.5|21.3|23.47|21.27|24.22|22.02|23.39|21.19|0
1713534900000|2024-04-19 13:55:00|23.56|21.36|23.66|21.46|23.81|21.61|23.22|21.02|0
1713535200000|2024-04-19 14:00:00|23.71|21.51|23.66|21.46|24.03|21.83|23.24|21.04|0
1713535500000|2024-04-19 14:05:00|23.73|21.53|23.78|21.58|23.9|21.7|23.43|21.23|0
1713535800000|2024-04-19 14:10:00|23.8|21.6|24.48|22.28|24.58|22.38|23.8|21.6|0
1713536100000|2024-04-19 14:15:00|24.4|22.2|25.01|22.81|25.09|22.89|24.32|22.12|0
1713536400000|2024-04-19 14:20:00|25.04|22.84|25.48|23.28|25.48|23.28|24.57|22.37|0
1713536700000|2024-04-19 14:25:00|25.37|23.17|24.98|22.78|25.77|23.57|24.98|22.78|0
1713537000000|2024-04-19 14:30:00|24.85|22.65|24.93|22.73|25.14|22.94|24.37|22.17|0
1713537300000|2024-04-19 14:35:00|24.95|22.75|25.63|23.43|25.76|23.56|24.95|22.75|0
1713537600000|2024-04-19 14:40:00|25.55|23.35|25.82|23.62|26.06|23.86|24.85|22.65|0
1713537900000|2024-04-19 14:45:00|25.85|23.65|25.74|23.54|25.95|23.75|25.33|23.13|0
1713538200000|2024-04-19 14:50:00|25.66|23.46|25.48|23.28|25.92|23.72|25.22|23.02|0
1713538500000|2024-04-19 14:55:00|25.5|23.3|25.95|23.75|26.13|23.93|25.45|23.25|0
1713538800000|2024-04-19 15:00:00|25.97|23.77|26.53|24.33|26.66|24.46|25.97|23.77|0
1713539100000|2024-04-19 15:05:00|26.47|24.27|23.9|21.7|26.61|24.41|23.82|21.62|0
1713539400000|2024-04-19 15:10:00|23.8|21.6|24.2|22|24.32|22.12|23.69|21.49|0
1713539700000|2024-04-19 15:15:00|24.22|22.02|24.76|22.56|24.81|22.61|24.09|21.89|0
1713540000000|2024-04-19 15:20:00|24.7|22.5|25.01|22.81|25.04|22.84|24.65|22.45|0
1713540300000|2024-04-19 15:25:00|25.06|22.86|24.83|22.63|25.06|22.86|24.78|22.58|0
1713540600000|2024-04-19 15:30:00|24.85|22.65|25.52|23.32|25.57|23.37|24.85|22.65|0
1713540900000|2024-04-19 15:35:00|25.47|23.27|25.12|22.92|25.78|23.58|25.1|22.9|0
1713541200000|2024-04-19 15:40:00|25.1|22.9|24.72|22.52|25.2|23|24.64|22.44|0
1713541500000|2024-04-19 15:45:00|24.77|22.57|24.69|22.49|24.8|22.6|24.41|22.21|0
1713541800000|2024-04-19 15:50:00|24.64|22.44|25.1|22.9|25.1|22.9|24.48|22.28|0
1713542100000|2024-04-19 15:55:00|25.13|22.93|25.6|23.4|25.75|23.55|25|22.8|0
1713542400000|2024-04-19 16:00:00|25.63|23.43|25.65|23.45|25.73|23.53|24.92|22.72|0
1713542700000|2024-04-19 16:05:00|25.63|23.43|25.87|23.67|26.22|24.02|25.55|23.35|0
1713543000000|2024-04-19 16:10:00|25.92|23.72|27.07|24.87|27.1|24.9|25.84|23.64|0
1713543300000|2024-04-19 16:15:00|27.04|24.84|27.46|25.26|27.58|25.38|26.7|24.5|0
1713543600000|2024-04-19 16:20:00|27.43|25.23|27.51|25.31|27.57|25.37|27.04|24.84|0
1713543900000|2024-04-19 16:25:00|27.49|25.29|27.83|25.63|27.83|25.63|27.15|24.95|0
1713544200000|2024-04-19 16:30:00|27.8|25.6|27.4|25.2|27.85|25.65|27.4|25.2|0
1713544500000|2024-04-19 16:35:00|27.34|25.14|27.88|25.68|27.88|25.68|27.28|25.08|0
1713544800000|2024-04-19 16:40:00|27.82|25.62|26.94|24.74|27.94|25.74|26.89|24.69|0
1713545100000|2024-04-19 16:45:00|27|24.8|26.83|24.63|27.14|24.94|26.5|24.3|0
1713545400000|2024-04-19 16:50:00|26.8|24.6|26.44|24.24|26.8|24.6|25.63|23.43|0
1713545700000|2024-04-19 16:55:00|26.41|24.21|25.74|23.54|26.41|24.21|25.71|23.51|0
1713546000000|2024-04-19 17:00:00|25.76|23.56|25.57|23.37|25.92|23.72|25.31|23.11|0
1713546300000|2024-04-19 17:05:00|25.55|23.35|25.39|23.19|25.81|23.61|25.33|23.13|0
1713546600000|2024-04-19 17:10:00|25.44|23.24|25.54|23.34|25.7|23.5|25.25|23.05|0
1713546900000|2024-04-19 17:15:00|25.6|23.4|25.17|22.97|26|23.8|25.04|22.84|0
1713547200000|2024-04-19 17:20:00|25.12|22.92|25.51|23.31|25.72|23.52|25.04|22.84|0
1713547500000|2024-04-19 17:25:00|25.54|23.34|26.29|24.09|26.37|24.17|25.38|23.18|0
1713547800000|2024-04-19 17:30:00|26.26|24.06|25.83|23.63|26.26|24.06|25.61|23.41|0
1713548100000|2024-04-19 17:35:00|25.8|23.6|26.31|24.11|26.31|24.11|25.72|23.52|0
1713548400000|2024-04-19 17:40:00|26.2|24|25.98|23.78|26.2|24|25.71|23.51|0
1713548700000|2024-04-19 17:45:00|25.9|23.7|25.16|22.96|25.93|23.73|25.16|22.96|0
1713549000000|2024-04-19 17:50:00|25.13|22.93|24.43|22.23|25.16|22.96|24.35|22.15|0
1713549300000|2024-04-19 17:55:00|24.4|22.2|25.13|22.93|26.23|24.03|24.25|22.05|0
1713549600000|2024-04-19 18:00:00|25.11|22.91|26.2|24|26.42|24.22|25.11|22.91|0
1713549900000|2024-04-19 18:05:00|26.17|23.97|26.2|24|26.72|24.52|25.34|23.14|0
1713550200000|2024-04-19 18:10:00|26.09|23.89|26.22|24.02|26.22|24.02|25.74|23.54|0
1713550500000|2024-04-19 18:15:00|26.25|24.05|26|23.8|26.75|24.55|25.92|23.72|0
1713550800000|2024-04-19 18:20:00|26.03|23.83|25.89|23.69|26.28|24.08|25.79|23.59|0
1713551100000|2024-04-19 18:25:00|25.92|23.72|27.1|24.9|27.13|24.93|25.92|23.72|0
1713551400000|2024-04-19 18:30:00|27.19|24.99|26.9|24.7|27.19|24.99|26.6|24.4|0
1713551700000|2024-04-19 18:35:00|26.85|24.65|28.33|26.13|28.46|26.26|26.76|24.56|0
1713552000000|2024-04-19 18:40:00|28.71|26.51|29.4|27.2|29.4|27.2|28.68|26.48|0
1713552300000|2024-04-19 18:45:00|29.29|27.09|28.9|26.7|29.77|27.57|28.85|26.65|0
1713552600000|2024-04-19 18:50:00|28.79|26.59|29.17|26.97|29.47|27.27|28.64|26.44|0
1713552900000|2024-04-19 18:55:00|29.29|27.09|28.69|26.49|29.29|27.09|28.38|26.18|0
1713553200000|2024-04-19 19:00:00|28.84|26.64|28.49|26.29|29.02|26.82|28.23|26.03|0
1713553500000|2024-04-19 19:05:00|28.63|26.43|28.17|25.97|29.23|27.03|27.99|25.79|0
1713553800000|2024-04-19 19:10:00|28.25|26.05|27.85|25.65|28.43|26.23|27.42|25.22|0
1713554100000|2024-04-19 19:15:00|27.79|25.59|27.99|25.79|28.54|26.34|27.78|25.58|0
1713554400000|2024-04-19 19:20:00|27.96|25.76|28.36|26.16|28.36|26.16|27.87|25.67|0
1713554700000|2024-04-19 19:25:00|28.42|26.22|28.13|25.93|28.6|26.4|27.61|25.41|0
1713555000000|2024-04-19 19:30:00|28.16|25.96|28.15|25.95|28.39|26.19|27.84|25.64|0
1713555300000|2024-04-19 19:35:00|28.12|25.92|29.01|26.15|29.27|27.07|28.1|25.51|0
1713555600000|2024-04-19 19:40:00|28.95|26.09|29.18|26.32|29.73|26.87|28.92|26.06|0
1713555900000|2024-04-19 19:45:00|29.15|26.29|28.99|26.13|29.81|26.95|28.68|25.82|0
1713556200000|2024-04-19 19:50:00|29.18|26.32|28.39|25.53|29.27|26.41|28.39|25.53|0
1713556500000|2024-04-19 19:55:00|28.42|25.56|27.75|24.45|28.62|25.76|27.11|24.25|0
1713556800000|2024-04-19 20:00:00|27.8|24.5|27.86|24.56|28.26|24.96|27.8|24.5|0
1713557100000|2024-04-19 20:05:00|27.89|24.59|27.42|25.22|28.26|25.28|27.39|24.59|0
1713557400000|2024-04-19 20:10:00|27.39|25.19|27.22|25.02|27.39|25.19|27.16|24.96|0
1713745200000|2024-04-22 00:20:00|24.93|22.73|24.96|22.76|25.07|22.87|24.91|22.71|0
1713745500000|2024-04-22 00:25:00|24.93|22.73|25.17|22.97|25.19|22.99|24.93|22.73|0
1713745800000|2024-04-22 00:30:00|25.19|22.99|25.32|23.12|25.38|23.18|25.17|22.97|0
1713746100000|2024-04-22 00:35:00|25.31|23.11|25.86|23.66|25.87|23.67|25.27|23.07|0
1713746400000|2024-04-22 00:40:00|25.8|23.6|26.07|23.87|26.38|24.18|25.7|23.5|0
1713746700000|2024-04-22 00:45:00|26.02|23.82|26.15|23.95|26.15|23.95|25.69|23.49|0
1713747000000|2024-04-22 00:50:00|26.14|23.94|26.21|24.01|26.59|24.39|26.13|23.93|0
1713747300000|2024-04-22 00:55:00|26.18|23.98|26.59|24.39|26.62|24.42|26.18|23.98|0
1713747600000|2024-04-22 01:00:00|26.53|24.33|26.59|24.39|26.64|24.44|26.42|24.22|0
1713747900000|2024-04-22 01:05:00|26.61|24.41|26.12|23.92|26.77|24.57|26.12|23.92|0
1713748200000|2024-04-22 01:10:00|26.09|23.89|25.88|23.68|26.14|23.94|25.82|23.62|0
1713748500000|2024-04-22 01:15:00|25.94|23.74|26.08|23.88|26.28|24.08|25.84|23.64|0
1713748800000|2024-04-22 01:20:00|26.1|23.9|26.14|23.94|26.14|23.94|25.92|23.72|0
1713749100000|2024-04-22 01:25:00|26.19|23.99|26.17|23.97|26.41|24.21|26.08|23.88|0
1713749400000|2024-04-22 01:30:00|26.19|23.99|26.49|24.29|26.49|24.29|26.05|23.85|0
1713749700000|2024-04-22 01:35:00|26.45|24.25|26.55|24.35|26.61|24.41|26.27|24.07|0
1713750000000|2024-04-22 01:40:00|26.57|24.37|26.34|24.14|26.59|24.39|26.33|24.13|0
1713750300000|2024-04-22 01:45:00|26.32|24.12|26.12|23.92|26.37|24.17|26.07|23.87|0
1713750600000|2024-04-22 01:50:00|26.07|23.87|26.27|24.07|26.3|24.1|26.01|23.81|0
1713750900000|2024-04-22 01:55:00|26.26|24.06|25.96|23.76|26.28|24.08|25.93|23.73|0
1713751200000|2024-04-22 02:00:00|25.94|23.74|26.06|23.86|26.14|23.94|25.9|23.7|0
1713751500000|2024-04-22 02:05:00|26.05|23.85|26.02|23.82|26.14|23.94|25.9|23.7|0
1713751800000|2024-04-22 02:10:00|26.01|23.81|26.14|23.94|26.15|23.95|25.95|23.75|0
1713752100000|2024-04-22 02:15:00|26.13|23.93|25.97|23.77|26.15|23.95|25.92|23.72|0
1713752400000|2024-04-22 02:20:00|25.96|23.76|25.88|23.68|25.97|23.77|25.78|23.58|0
1713752700000|2024-04-22 02:25:00|25.89|23.69|25.83|23.63|25.97|23.77|25.81|23.61|0
1713753000000|2024-04-22 02:30:00|25.81|23.61|25.82|23.62|25.86|23.66|25.74|23.54|0
1713753300000|2024-04-22 02:35:00|25.84|23.64|25.94|23.74|25.99|23.79|25.8|23.6|0
1713753600000|2024-04-22 02:40:00|25.95|23.75|26.07|23.87|26.07|23.87|25.91|23.71|0
1713753900000|2024-04-22 02:45:00|26.04|23.84|25.99|23.79|26.1|23.9|25.93|23.73|0
1713754200000|2024-04-22 02:50:00|25.96|23.76|25.98|23.78|26.05|23.85|25.93|23.73|0
1713754500000|2024-04-22 02:55:00|25.96|23.76|25.93|23.73|25.98|23.78|25.9|23.7|0
1713754800000|2024-04-22 03:00:00|25.91|23.71|25.82|23.62|25.93|23.73|25.82|23.62|0
1713755100000|2024-04-22 03:05:00|25.84|23.64|25.87|23.67|25.89|23.69|25.76|23.56|0
1713755400000|2024-04-22 03:10:00|25.84|23.64|25.84|23.64|25.87|23.67|25.79|23.59|0
1713755700000|2024-04-22 03:15:00|25.81|23.61|25.75|23.55|25.81|23.61|25.75|23.55|0
1713756000000|2024-04-22 03:20:00|25.73|23.53|25.75|23.55|25.77|23.57|25.7|23.5|0
1713756300000|2024-04-22 03:25:00|25.73|23.53|25.82|23.62|25.86|23.66|25.7|23.5|0
1713756600000|2024-04-22 03:30:00|25.8|23.6|26.02|23.82|26.13|23.93|25.78|23.58|0
1713756900000|2024-04-22 03:35:00|26.03|23.83|25.95|23.75|26.07|23.87|25.93|23.73|0
1713757200000|2024-04-22 03:40:00|25.96|23.76|26.09|23.89|26.14|23.94|25.91|23.71|0
1713757500000|2024-04-22 03:45:00|26.07|23.87|25.98|23.78|26.09|23.89|25.96|23.76|0
1713757800000|2024-04-22 03:50:00|25.96|23.76|25.93|23.73|25.98|23.78|25.85|23.65|0
1713758100000|2024-04-22 03:55:00|25.94|23.74|26.03|23.83|26.06|23.86|25.9|23.7|0
1713758400000|2024-04-22 04:00:00|26.06|23.86|26|23.8|26.09|23.89|25.95|23.75|0
1713758700000|2024-04-22 04:05:00|25.98|23.78|26|23.8|26.04|23.84|25.95|23.75|0
1713759000000|2024-04-22 04:10:00|26.01|23.81|25.97|23.77|26.03|23.83|25.95|23.75|0
1713759300000|2024-04-22 04:15:00|26|23.8|26|23.8|26.03|23.83|25.94|23.74|0
1713759600000|2024-04-22 04:20:00|26.01|23.81|26.21|24.01|27.17|24.97|25.62|23.42|0
1713759900000|2024-04-22 04:25:00|26.18|23.98|25.99|23.79|26.18|23.98|25.99|23.79|0
1713760200000|2024-04-22 04:30:00|25.92|23.72|25.85|23.65|25.92|23.72|25.77|23.57|0
1713760500000|2024-04-22 04:35:00|25.83|23.63|25.72|23.52|25.85|23.65|25.69|23.49|0
1713760800000|2024-04-22 04:40:00|25.69|23.49|25.71|23.51|25.8|23.6|25.69|23.49|0
1713761100000|2024-04-22 04:45:00|25.73|23.53|25.74|23.54|25.77|23.57|25.67|23.47|0
1713761400000|2024-04-22 04:50:00|25.71|23.51|25.68|23.48|25.76|23.56|25.63|23.43|0
1713761700000|2024-04-22 04:55:00|25.67|23.47|25.71|23.51|25.76|23.56|25.66|23.46|0
1713762000000|2024-04-22 05:00:00|25.73|23.53|25.73|23.53|25.81|23.61|25.68|23.48|0
1713762300000|2024-04-22 05:05:00|25.72|23.52|25.78|23.58|25.78|23.58|25.68|23.48|0
1713762600000|2024-04-22 05:10:00|25.81|23.61|25.75|23.55|25.81|23.61|25.7|23.5|0
1713762900000|2024-04-22 05:15:00|25.77|23.57|25.8|23.6|25.8|23.6|25.7|23.5|0
1713763200000|2024-04-22 05:20:00|25.83|23.63|25.75|23.55|25.88|23.68|25.69|23.49|0
1713763500000|2024-04-22 05:25:00|25.72|23.52|25.72|23.52|25.77|23.57|25.67|23.47|0
1713763800000|2024-04-22 05:30:00|25.75|23.55|25.61|23.41|25.76|23.56|25.61|23.41|0
1713764100000|2024-04-22 05:35:00|25.62|23.42|25.58|23.38|25.66|23.46|25.55|23.35|0
1713764400000|2024-04-22 05:40:00|25.55|23.35|25.55|23.35|25.66|23.46|25.5|23.3|0
1713764700000|2024-04-22 05:45:00|25.52|23.32|25.55|23.35|25.55|23.35|25.47|23.27|0
1713765000000|2024-04-22 05:50:00|25.58|23.38|25.44|23.24|25.63|23.43|25.39|23.19|0
1713765300000|2024-04-22 05:55:00|25.47|23.27|25.33|23.13|25.49|23.29|25.33|23.13|0
1713765600000|2024-04-22 06:00:00|25.36|23.16|25.25|23.05|25.37|23.17|25.2|23|0
1713765900000|2024-04-22 06:05:00|25.26|23.06|24.93|22.73|25.3|23.1|24.87|22.67|0
1713766200000|2024-04-22 06:10:00|24.92|22.72|24.98|22.78|25.14|22.94|24.83|22.63|0
1713766500000|2024-04-22 06:15:00|24.96|22.76|24.9|22.7|25.06|22.86|24.85|22.65|0
1713766800000|2024-04-22 06:20:00|24.93|22.73|24.47|22.27|26.44|24.24|24.41|22.21|0
1713767100000|2024-04-22 06:25:00|24.49|22.29|24.11|21.91|24.54|22.34|24.03|21.83|0
1713767400000|2024-04-22 06:30:00|24.1|21.9|24.24|22.04|24.24|22.04|24.08|21.88|0
1713767700000|2024-04-22 06:35:00|24.25|22.05|24.24|22.04|24.34|22.14|24.21|22.01|0
1713768000000|2024-04-22 06:40:00|24.21|22.01|24.16|21.96|24.34|22.14|24.16|21.96|0
1713768300000|2024-04-22 06:45:00|24.21|22.01|23.9|21.7|24.21|22.01|23.89|21.69|0
1713768600000|2024-04-22 06:50:00|23.93|21.73|23.94|21.74|23.99|21.79|23.87|21.67|0
1713768900000|2024-04-22 06:55:00|23.92|21.72|23.86|21.66|23.96|21.76|23.82|21.62|0
1713769200000|2024-04-22 07:00:00|23.9|21.7|23.87|21.67|24|21.8|23.84|21.64|0
1713769500000|2024-04-22 07:05:00|23.88|21.68|23.99|21.79|24|21.8|23.77|21.57|0
1713769800000|2024-04-22 07:10:00|23.97|21.77|24.32|22.12|24.38|22.18|23.92|21.72|0
1713770100000|2024-04-22 07:15:00|24.35|22.15|24.37|22.17|24.56|22.36|24.3|22.1|0
1713770400000|2024-04-22 07:20:00|24.4|22.2|24.5|22.3|24.5|22.3|24.24|22.04|0
1713770700000|2024-04-22 07:25:00|24.49|22.29|24.47|22.27|24.6|22.4|24.38|22.18|0
1713771000000|2024-04-22 07:30:00|24.45|22.25|24.63|22.43|24.68|22.48|24.45|22.25|0
1713771300000|2024-04-22 07:35:00|24.64|22.44|24.89|22.69|24.91|22.71|24.46|22.26|0
1713771600000|2024-04-22 07:40:00|24.91|22.71|24.8|22.6|25.01|22.81|24.78|22.58|0
1713771900000|2024-04-22 07:45:00|24.82|22.62|24.75|22.55|24.96|22.76|24.67|22.47|0
1713772200000|2024-04-22 07:50:00|24.78|22.58|25.04|22.84|25.06|22.86|24.76|22.56|0
1713772500000|2024-04-22 07:55:00|25.06|22.86|24.9|22.7|25.09|22.89|24.85|22.65|0
1713772800000|2024-04-22 08:00:00|24.96|22.76|25.06|22.86|25.11|22.91|24.8|22.6|0
1713773100000|2024-04-22 08:05:00|25.07|22.87|25.22|23.02|25.22|23.02|25.01|22.81|0
1713773400000|2024-04-22 08:10:00|25.14|22.94|24.78|22.58|25.19|22.99|24.74|22.54|0
1713773700000|2024-04-22 08:15:00|24.75|22.55|23.66|21.46|24.97|22.77|23.61|21.41|0
1713774000000|2024-04-22 08:20:00|23.58|21.38|23.6|21.4|23.66|21.46|23.4|21.2|0
1713774300000|2024-04-22 08:25:00|23.59|21.39|23.53|21.33|23.6|21.4|23.27|21.07|0
1713774600000|2024-04-22 08:30:00|23.48|21.28|23.37|21.17|23.61|21.41|23.32|21.12|0
1713774900000|2024-04-22 08:35:00|23.4|21.2|23.29|21.09|23.47|21.27|23.29|21.09|0
1713775200000|2024-04-22 08:40:00|23.27|21.07|23.8|21.6|23.83|21.63|23.24|21.04|0
1713775500000|2024-04-22 08:45:00|23.77|21.57|23.4|21.2|23.8|21.6|23.37|21.17|0
1713775800000|2024-04-22 08:50:00|23.42|21.22|23.29|21.09|23.57|21.37|23.26|21.06|0
1713776100000|2024-04-22 08:55:00|23.26|21.06|23.44|21.24|23.44|21.24|23.22|21.02|0
1713776400000|2024-04-22 09:00:00|23.45|21.25|23.03|20.83|23.49|21.29|22.98|20.78|0
1713776700000|2024-04-22 09:05:00|23.01|20.81|22.93|20.73|23.08|20.88|22.91|20.71|0
1713777000000|2024-04-22 09:10:00|22.96|20.76|22.88|20.68|22.98|20.78|22.87|20.67|0
1713777300000|2024-04-22 09:15:00|22.85|20.65|22.36|20.16|22.85|20.65|22.29|20.09|0
1713777600000|2024-04-22 09:20:00|22.38|20.18|22.35|20.15|22.52|20.32|22.35|20.15|0
1713777900000|2024-04-22 09:25:00|22.33|20.13|22.42|20.22|22.47|20.27|22.28|20.08|0
1713778200000|2024-04-22 09:30:00|22.44|20.24|22.42|20.22|22.52|20.32|22.32|20.12|0
1713778500000|2024-04-22 09:35:00|22.41|20.21|22.44|20.24|22.54|20.34|22.41|20.21|0
1713778800000|2024-04-22 09:40:00|22.49|20.29|21.75|19.55|22.49|20.29|21.61|19.41|0
1713779100000|2024-04-22 09:45:00|21.77|19.57|21.82|19.62|21.97|19.77|21.7|19.5|0
1713779400000|2024-04-22 09:50:00|21.84|19.64|21.89|19.69|21.94|19.74|21.82|19.62|0
1713779700000|2024-04-22 09:55:00|21.91|19.71|21.89|19.69|21.97|19.77|21.79|19.59|0
1713780000000|2024-04-22 10:00:00|21.86|19.66|21.67|19.47|21.86|19.66|21.62|19.42|0
1713780300000|2024-04-22 10:05:00|21.65|19.45|21.6|19.4|21.67|19.47|21.57|19.37|0
1713780600000|2024-04-22 10:10:00|21.57|19.37|21.59|19.39|21.64|19.44|21.45|19.25|0
1713780900000|2024-04-22 10:15:00|21.64|19.44|21.52|19.32|21.64|19.44|21.45|19.25|0
1713781200000|2024-04-22 10:20:00|21.5|19.3|21.53|19.33|21.62|19.42|21.45|19.25|0
1713781500000|2024-04-22 10:25:00|21.54|19.34|21.55|19.35|21.61|19.41|21.49|19.29|0
1713781800000|2024-04-22 10:30:00|21.56|19.36|21.77|19.57|21.84|19.64|21.56|19.36|0
1713782100000|2024-04-22 10:35:00|21.78|19.58|21.75|19.55|21.82|19.62|21.63|19.43|0
1713782400000|2024-04-22 10:40:00|21.76|19.56|21.86|19.66|21.92|19.72|21.73|19.53|0
1713782700000|2024-04-22 10:45:00|21.84|19.64|21.94|19.74|22.06|19.86|21.84|19.64|0
1713783000000|2024-04-22 10:50:00|21.96|19.76|21.91|19.71|22.06|19.86|21.89|19.69|0
1713783300000|2024-04-22 10:55:00|21.96|19.76|21.89|19.69|21.96|19.76|21.84|19.64|0
1713783600000|2024-04-22 11:00:00|21.91|19.71|22.08|19.88|22.15|19.95|21.88|19.68|0
1713783900000|2024-04-22 11:05:00|22.12|19.92|22.1|19.9|22.15|19.95|22.07|19.87|0
1713784200000|2024-04-22 11:10:00|22.05|19.85|21.93|19.73|22.12|19.92|21.9|19.7|0
1713784500000|2024-04-22 11:15:00|21.95|19.75|21.54|19.34|21.95|19.75|21.52|19.32|0
1713784800000|2024-04-22 11:20:00|21.52|19.32|21.83|19.63|21.83|19.63|21.5|19.3|0
1713785100000|2024-04-22 11:25:00|21.8|19.6|21.85|19.65|21.87|19.67|21.66|19.46|0
1713785400000|2024-04-22 11:30:00|21.82|19.62|21.82|19.62|21.96|19.76|21.77|19.57|0
1713785700000|2024-04-22 11:35:00|21.85|19.65|21.58|19.38|21.85|19.65|21.56|19.36|0
1713786000000|2024-04-22 11:40:00|21.56|19.36|21.32|19.12|21.6|19.4|21.3|19.1|0
1713786300000|2024-04-22 11:45:00|21.3|19.1|21.39|19.19|21.46|19.26|21.3|19.1|0
1713786600000|2024-04-22 11:50:00|21.37|19.17|21.55|19.35|21.55|19.35|21.36|19.16|0
1713786900000|2024-04-22 11:55:00|21.58|19.38|21.62|19.42|21.67|19.47|21.48|19.28|0
1713787200000|2024-04-22 12:00:00|21.61|19.41|21.59|19.39|21.69|19.49|21.55|19.35|0
1713787500000|2024-04-22 12:05:00|21.57|19.37|21.95|19.75|21.95|19.75|21.57|19.37|0
1713787800000|2024-04-22 12:10:00|21.98|19.78|22.26|20.06|22.41|20.21|21.95|19.75|0
1713788100000|2024-04-22 12:15:00|22.24|20.04|22.24|20.04|22.46|20.26|22.14|19.94|0
1713788400000|2024-04-22 12:20:00|22.21|20.01|22.33|20.13|22.38|20.18|22.14|19.94|0
1713788700000|2024-04-22 12:25:00|22.31|20.11|22.21|20.01|22.38|20.18|22.11|19.91|0
1713789000000|2024-04-22 12:30:00|22.26|20.06|22.15|19.95|22.34|20.14|22.15|19.95|0
1713789300000|2024-04-22 12:35:00|22.16|19.96|21.57|19.37|22.25|20.05|21.44|19.24|0
1713789600000|2024-04-22 12:40:00|21.56|19.36|21.44|19.24|21.56|19.36|21.43|19.23|0
1713789900000|2024-04-22 12:45:00|21.46|19.26|21.59|19.39|21.72|19.52|21.44|19.24|0
1713790200000|2024-04-22 12:50:00|21.58|19.38|21.55|19.35|21.6|19.4|21.46|19.26|0
1713790500000|2024-04-22 12:55:00|21.53|19.33|21.64|19.44|21.69|19.49|21.5|19.3|0
1713790800000|2024-04-22 13:00:00|21.59|19.39|21.62|19.42|21.64|19.44|21.43|19.23|0
1713791100000|2024-04-22 13:05:00|21.64|19.44|21.52|19.32|21.66|19.46|21.5|19.3|0
1713791400000|2024-04-22 13:10:00|21.54|19.34|21.52|19.32|21.59|19.39|21.47|19.27|0
1713791700000|2024-04-22 13:15:00|21.49|19.29|21.51|19.31|21.52|19.32|21.35|19.15|0
1713792000000|2024-04-22 13:20:00|21.5|19.3|21.54|19.34|21.66|19.46|21.4|19.2|0
1713792300000|2024-04-22 13:25:00|21.58|19.38|21.8|19.6|21.87|19.67|21.53|19.33|0
1713792600000|2024-04-22 13:30:00|21.75|19.55|22.35|20.15|22.43|20.23|21.61|19.41|0
1713792900000|2024-04-22 13:35:00|22.38|20.18|22.35|20.15|22.6|20.4|22.25|20.05|0
1713793200000|2024-04-22 13:40:00|22.37|20.17|22.3|20.1|22.84|20.64|22.27|20.07|0
1713793500000|2024-04-22 13:45:00|22.35|20.15|21.69|19.49|22.42|20.22|21.64|19.44|0
1713793800000|2024-04-22 13:50:00|21.67|19.47|21.71|19.51|21.88|19.68|21.62|19.42|0
1713794100000|2024-04-22 13:55:00|21.81|19.61|21.98|19.78|22|19.8|21.57|19.37|0
1713794400000|2024-04-22 14:00:00|22|19.8|20.52|18.32|22|19.8|20.26|18.06|0
1713794700000|2024-04-22 14:05:00|20.48|18.28|20.87|18.67|20.96|18.76|20.29|18.09|0
1713795000000|2024-04-22 14:10:00|20.82|18.62|20.87|18.67|21.03|18.83|20.47|18.27|0
1713795300000|2024-04-22 14:15:00|20.84|18.64|21|18.8|21.17|18.97|20.75|18.55|0
1713795600000|2024-04-22 14:20:00|20.98|18.78|21.62|19.42|21.79|19.59|20.98|18.78|0
1713795900000|2024-04-22 14:25:00|21.65|19.45|21.96|19.76|22.13|19.93|21.65|19.45|0
1713796200000|2024-04-22 14:30:00|21.91|19.71|21.81|19.61|21.96|19.76|21.59|19.39|0
1713796500000|2024-04-22 14:35:00|21.84|19.64|21.57|19.37|21.88|19.68|21.54|19.34|0
1713796800000|2024-04-22 14:40:00|21.59|19.39|21.49|19.29|21.71|19.51|21.16|18.96|0
1713797100000|2024-04-22 14:45:00|21.47|19.27|21.59|19.39|21.71|19.51|21.3|19.1|0
1713797400000|2024-04-22 14:50:00|21.61|19.41|22.27|20.07|22.32|20.12|21.61|19.41|0
1713797700000|2024-04-22 14:55:00|22.29|20.09|22.22|20.02|22.44|20.24|22.17|19.97|0
1713798000000|2024-04-22 15:00:00|22.29|20.09|22.26|20.06|22.41|20.21|22.17|19.97|0
1713798300000|2024-04-22 15:05:00|22.31|20.11|22.59|20.39|22.66|20.46|22.29|20.09|0
1713798600000|2024-04-22 15:10:00|22.56|20.36|22.71|20.51|22.71|20.51|22.46|20.26|0
1713798900000|2024-04-22 15:15:00|22.74|20.54|22.63|20.43|22.96|20.76|22.48|20.28|0
1713799200000|2024-04-22 15:20:00|22.61|20.41|22.48|20.28|22.68|20.48|21.55|19.35|0
1713799500000|2024-04-22 15:25:00|22.46|20.26|22.04|19.84|22.48|20.28|22.01|19.81|0
1713799800000|2024-04-22 15:30:00|22.06|19.86|21.98|19.78|22.06|19.86|21.74|19.54|0
1713800100000|2024-04-22 15:35:00|22.01|19.81|21.01|18.81|22.23|20.03|20.92|18.72|0
1713800400000|2024-04-22 15:40:00|20.99|18.79|21.44|19.24|21.81|19.61|20.9|18.7|0
1713800700000|2024-04-22 15:45:00|21.41|19.21|21.27|19.07|21.51|19.31|21.22|19.02|0
1713801000000|2024-04-22 15:50:00|21.24|19.04|20.93|18.73|21.29|19.09|20.86|18.66|0
1713801300000|2024-04-22 15:55:00|20.91|18.71|20.63|18.43|20.93|18.73|20.63|18.43|0
1713801600000|2024-04-22 16:00:00|20.56|18.36|20.37|18.17|20.74|18.54|20.28|18.08|0
1713801900000|2024-04-22 16:05:00|20.35|18.15|20.44|18.24|20.55|18.35|20.3|18.1|0
1713802200000|2024-04-22 16:10:00|20.48|18.28|20.21|18.01|20.48|18.28|20.21|18.01|0
1713802500000|2024-04-22 16:15:00|20.16|17.96|20.9|18.7|20.9|18.7|19.62|17.42|0
1713802800000|2024-04-22 16:20:00|20.93|18.73|20.17|17.97|20.95|18.75|19.69|17.49|0
1713803100000|2024-04-22 16:25:00|20.14|17.94|20.05|17.85|20.21|18.01|19.86|17.66|0
1713803400000|2024-04-22 16:30:00|20.07|17.87|20.37|18.17|20.51|18.31|20.05|17.85|0
1713803700000|2024-04-22 16:35:00|20.35|18.15|20.05|17.85|20.35|18.15|20.02|17.82|0
1713804000000|2024-04-22 16:40:00|20.02|17.82|20.09|17.89|20.14|17.94|19.95|17.75|0
1713804300000|2024-04-22 16:45:00|20.07|17.87|19.77|17.57|20.07|17.87|19.64|17.44|0
1713804600000|2024-04-22 16:50:00|19.79|17.59|19.79|17.59|20|17.8|19.73|17.53|0
1713804900000|2024-04-22 16:55:00|19.81|17.61|19.46|17.26|19.86|17.66|19.46|17.26|0
1713805200000|2024-04-22 17:00:00|19.48|17.28|19.34|17.15|19.61|17.41|19.13|16.96|0
1713805500000|2024-04-22 17:05:00|19.31|17.13|19.13|16.96|19.31|17.13|18.97|16.82|0
1713805800000|2024-04-22 17:10:00|19.17|17|18.9|16.76|19.17|17|18.78|16.66|0
1713806100000|2024-04-22 17:15:00|18.83|16.7|18.96|16.82|19.06|16.9|18.8|16.68|0
1713806400000|2024-04-22 17:20:00|18.94|16.8|18.69|16.57|18.96|16.82|18.69|16.57|0
1713806700000|2024-04-22 17:25:00|18.66|16.55|17.97|15.94|18.69|16.57|17.95|15.92|0
1713807000000|2024-04-22 17:30:00|17.95|15.92|17.82|15.8|18.08|16.03|17.73|15.72|0
1713807300000|2024-04-22 17:35:00|17.8|15.78|17.82|15.8|18.06|16.01|17.77|15.76|0
1713807600000|2024-04-22 17:40:00|17.79|15.78|17.86|15.84|17.95|15.91|17.77|15.76|0
1713807900000|2024-04-22 17:45:00|17.88|15.86|17.29|15.33|18.86|16.73|17.27|15.31|0
1713808200000|2024-04-22 17:50:00|17.31|15.35|16.25|14.41|17.35|15.39|15.98|14.17|0
1713808500000|2024-04-22 17:55:00|16.27|14.43|16.53|14.66|16.76|14.86|16.17|14.34|0
1713808800000|2024-04-22 18:00:00|16.51|14.64|16.59|14.71|16.71|14.82|16.49|14.62|0
1713809100000|2024-04-22 18:05:00|16.57|14.69|16.36|14.51|16.69|14.8|16.3|14.46|0
1713809400000|2024-04-22 18:10:00|16.34|14.49|16.27|14.43|16.48|14.62|16.24|14.4|0
1713809700000|2024-04-22 18:15:00|16.26|14.42|16.82|14.92|16.97|15.05|16.16|14.33|0
1713810000000|2024-04-22 18:20:00|16.8|14.9|16.51|14.65|16.8|14.9|16.47|14.61|0
1713810300000|2024-04-22 18:25:00|16.53|14.66|16.72|14.82|16.72|14.82|16.51|14.65|0
1713810600000|2024-04-22 18:30:00|16.7|14.81|16.51|14.64|16.7|14.81|16.47|14.61|0
1713810900000|2024-04-22 18:35:00|16.53|14.66|16.94|15.02|17.1|15.17|16.43|14.57|0
1713811200000|2024-04-22 18:40:00|16.92|15|17.46|15.48|17.61|15.61|16.85|14.95|0
1713811500000|2024-04-22 18:45:00|17.48|15.5|17.6|15.61|17.71|15.71|17.35|15.39|0
1713811800000|2024-04-22 18:50:00|17.67|15.67|17.67|15.67|17.9|15.88|17.52|15.54|0
1713812100000|2024-04-22 18:55:00|17.69|15.69|17.65|15.65|17.69|15.69|17.28|15.33|0
1713812400000|2024-04-22 19:00:00|17.67|15.67|17.88|15.86|17.97|15.93|17.6|15.61|0
1713812700000|2024-04-22 19:05:00|17.86|15.84|17.92|15.89|18.05|16.01|17.82|15.8|0
1713813000000|2024-04-22 19:10:00|17.88|15.85|17.83|15.82|18.09|16.05|17.75|15.74|0
1713813300000|2024-04-22 19:15:00|17.88|15.85|18.11|16.06|18.11|16.06|17.77|15.76|0
1713813600000|2024-04-22 19:20:00|18.13|16.08|18.46|16.37|18.55|16.45|18.13|16.08|0
1713813900000|2024-04-22 19:25:00|18.42|16.33|18.31|16.23|18.55|16.45|18.2|16.14|0
1713814200000|2024-04-22 19:30:00|18.24|16.18|19.2|17.03|19.2|17.03|18.22|16.16|0
1713814500000|2024-04-22 19:35:00|19.22|17.05|19.41|17.21|19.5|17.3|19.18|17.01|0
1713814800000|2024-04-22 19:40:00|19.43|17.23|18.15|16.09|19.47|17.27|17.53|15.55|0
1713815100000|2024-04-22 19:45:00|18.13|16.07|17.8|15.78|18.26|16.19|17.67|15.67|0
1713815400000|2024-04-22 19:50:00|17.95|15.92|18.63|16.53|18.77|16.65|17.95|15.92|0
1713815700000|2024-04-22 19:55:00|18.65|16.54|18.25|16.19|18.91|16.77|18.25|16.19|0
1713816000000|2024-04-22 20:00:00|18.23|16.17|18.16|16.11|18.77|16.64|18.05|16.01|0
1713816300000|2024-04-22 20:05:00|18.18|16.13|17.81|15.79|18.18|16.13|17.76|15.75|0
1713816600000|2024-04-22 20:10:00|17.85|15.83|17.91|15.89|17.98|15.95|17.85|15.83|0
1713816900000|2024-04-22 20:15:00|17.94|15.91|17.96|15.92|17.96|15.92|17.85|15.83|0
1713817200000|2024-04-22 20:20:00|17.93|15.9|17.98|15.94|17.98|15.94|17.89|15.86|0
1713817500000|2024-04-22 20:25:00|17.95|15.92|17.78|15.76|17.98|15.94|17.77|15.75|0
1713817800000|2024-04-22 20:30:00|17.75|15.74|17.58|15.59|17.75|15.74|17.53|15.55|0
1713818100000|2024-04-22 20:35:00|17.57|15.58|17.65|15.65|17.66|15.66|17.51|15.53|0
1713818400000|2024-04-22 20:40:00|17.64|15.64|17.68|15.68|17.75|15.74|17.6|15.6|0
1713818700000|2024-04-22 20:45:00|17.73|15.72|17.81|15.8|17.81|15.8|17.68|15.68|0
1713819000000|2024-04-22 20:50:00|17.79|15.79|17.61|15.62|17.81|15.79|17.59|15.6|0
1713819300000|2024-04-22 20:55:00|17.59|15.6|17.51|15.53|17.68|15.68|17.49|15.51|0
1713819600000|2024-04-22 21:00:00|17.52|15.54|17.46|15.48|17.53|15.54|17.44|15.47|0
1713819900000|2024-04-22 21:05:00|17.49|15.51|17.49|15.51|17.5|15.52|17.45|15.47|0
1713820200000|2024-04-22 21:10:00|17.48|15.5|17.42|15.45|17.48|15.5|17.42|15.45|0
1713820500000|2024-04-22 21:15:00|17.43|15.46|17.32|15.36|17.43|15.46|17.32|15.36|0
1713820800000|2024-04-22 21:20:00|17.33|15.37|17.32|15.36|17.33|15.37|17.32|15.36|0
1713821100000|2024-04-22 21:25:00|17.36|15.4|17.31|15.35|17.37|15.41|17.3|15.34|0
1713821400000|2024-04-22 21:30:00|17.29|15.34|17.28|15.32|17.3|15.34|17.28|15.32|0
1713821700000|2024-04-22 21:35:00|17.3|15.33|17.31|15.35|17.34|15.38|17.28|15.32|0
1713822000000|2024-04-22 21:40:00|17.32|15.36|17.34|15.38|17.34|15.38|17.32|15.36|0
1713822300000|2024-04-22 21:45:00|17.35|15.4|17.36|15.4|17.36|15.4|17.34|15.38|0
1713822600000|2024-04-22 21:50:00|17.34|15.38|17.36|15.39|17.39|15.42|17.34|15.38|0
1713822900000|2024-04-22 21:55:00|17.35|15.38|17.3|15.34|17.36|15.39|17.3|15.34|0
1713823200000|2024-04-22 22:00:00|17.34|15.38|17.25|15.3|17.34|15.38|17.07|15.14|0
1713823500000|2024-04-22 22:05:00|17.24|15.29|17.39|15.42|17.41|15.44|17.24|15.29|0
1713823800000|2024-04-22 22:10:00|17.37|15.4|17.47|15.49|17.47|15.5|17.37|15.4|0
1713824100000|2024-04-22 22:15:00|17.52|15.53|17.71|15.7|17.73|15.72|17.49|15.51|0
1713824400000|2024-04-22 22:20:00|17.73|15.72|17.66|15.66|17.75|15.74|17.64|15.64|0
1713824700000|2024-04-22 22:25:00|17.64|15.64|17.51|15.53|17.64|15.64|17.51|15.53|0
1713825000000|2024-04-22 22:30:00|17.47|15.49|17.46|15.49|17.55|15.56|17.46|15.49|0
1713825300000|2024-04-22 22:35:00|17.49|15.51|17.46|15.49|17.49|15.51|17.44|15.47|0
1713825600000|2024-04-22 22:40:00|17.47|15.5|17.5|15.52|17.58|15.59|17.44|15.47|0
1713825900000|2024-04-22 22:45:00|17.49|15.51|17.42|15.44|17.49|15.51|17.39|15.43|0
1713826200000|2024-04-22 22:50:00|17.44|15.46|17.49|15.51|17.5|15.52|17.43|15.45|0
1713826500000|2024-04-22 22:55:00|17.48|15.5|17.52|15.54|17.56|15.57|17.46|15.48|0
1713826800000|2024-04-22 23:00:00|17.54|15.56|17.52|15.53|17.58|15.59|17.46|15.49|0
1713827100000|2024-04-22 23:05:00|17.53|15.54|17.6|15.61|17.6|15.61|17.45|15.48|0
1713827400000|2024-04-22 23:10:00|17.58|15.59|18.2|16.14|18.44|16.36|17.56|15.57|0
1713827700000|2024-04-22 23:15:00|18.22|16.16|17.75|15.74|18.22|16.16|17.75|15.74|0
1713828000000|2024-04-22 23:20:00|17.76|15.75|17.84|15.82|17.88|15.86|17.76|15.75|0
1713828300000|2024-04-22 23:25:00|17.83|15.81|17.71|15.71|17.92|15.9|17.71|15.71|0
1713828600000|2024-04-22 23:30:00|17.75|15.74|17.74|15.74|17.79|15.78|17.58|15.59|0
1713828900000|2024-04-22 23:35:00|17.76|15.75|17.73|15.72|17.82|15.8|17.7|15.7|0
1713829200000|2024-04-22 23:40:00|17.72|15.71|17.74|15.73|17.76|15.75|17.7|15.69|0
1713829500000|2024-04-22 23:45:00|17.76|15.75|17.63|15.63|17.76|15.75|17.61|15.61|0
1713829800000|2024-04-22 23:50:00|17.61|15.61|17.73|15.72|17.76|15.75|17.59|15.59|0
1713830100000|2024-04-22 23:55:00|17.74|15.73|17.69|15.69|17.78|15.77|17.69|15.69|0
1713830400000|2024-04-23 00:00:00|17.65|15.65|17.54|15.55|17.71|15.71|17.51|15.53|0
1713830700000|2024-04-23 00:05:00|17.56|15.57|17.6|15.61|17.64|15.65|17.45|15.47|0
1713831000000|2024-04-23 00:10:00|17.62|15.63|17.86|15.84|17.86|15.84|17.58|15.59|0
1713831300000|2024-04-23 00:15:00|17.82|15.8|17.66|15.66|17.82|15.8|17.66|15.66|0
1713831600000|2024-04-23 00:20:00|17.64|15.64|17.7|15.7|17.77|15.76|17.57|15.58|0
1713831900000|2024-04-23 00:25:00|17.69|15.69|17.68|15.68|17.7|15.7|17.6|15.61|0
1713832200000|2024-04-23 00:30:00|17.7|15.7|17.94|15.91|18.65|16.54|17.53|15.54|0
1713832500000|2024-04-23 00:35:00|17.96|15.93|17.92|15.89|17.96|15.93|17.83|15.81|0
1713832800000|2024-04-23 00:40:00|17.89|15.87|17.98|15.94|17.99|15.96|17.89|15.87|0
1713833100000|2024-04-23 00:45:00|17.99|15.95|17.8|15.79|17.99|15.95|17.76|15.75|0
1713833400000|2024-04-23 00:50:00|17.81|15.8|17.88|15.85|17.91|15.88|17.76|15.75|0
1713833700000|2024-04-23 00:55:00|17.87|15.84|17.81|15.79|17.89|15.86|17.81|15.79|0
1713834000000|2024-04-23 01:00:00|17.82|15.8|17.94|15.91|17.95|15.92|17.8|15.78|0
1713834300000|2024-04-23 01:05:00|17.95|15.92|17.88|15.86|17.97|15.94|17.86|15.84|0
1713834600000|2024-04-23 01:10:00|17.86|15.84|17.86|15.84|17.95|15.92|17.83|15.81|0
1713834900000|2024-04-23 01:15:00|17.87|15.85|17.92|15.89|17.97|15.93|17.84|15.82|0
1713835200000|2024-04-23 01:20:00|17.93|15.9|18.05|16.01|18.12|16.07|17.92|15.89|0
1713835500000|2024-04-23 01:25:00|18.07|16.03|18.01|15.97|18.16|16.11|17.98|15.95|0
1713835800000|2024-04-23 01:30:00|18.02|15.98|17.94|15.91|18.07|16.03|17.92|15.89|0
1713836100000|2024-04-23 01:35:00|17.95|15.92|18.11|16.06|18.16|16.1|17.87|15.85|0
1713836400000|2024-04-23 01:40:00|18.09|16.04|18.2|16.14|18.22|16.16|18.07|16.02|0
1713836700000|2024-04-23 01:45:00|18.19|16.13|18.26|16.2|18.4|16.32|18.18|16.12|0
1713837000000|2024-04-23 01:50:00|18.24|16.18|18.56|16.45|18.6|16.49|18.2|16.14|0
1713837300000|2024-04-23 01:55:00|18.53|16.43|18.33|16.25|18.55|16.45|18.33|16.25|0
1713837600000|2024-04-23 02:00:00|18.35|16.27|18.33|16.25|18.44|16.35|18.28|16.21|0
1713837900000|2024-04-23 02:05:00|18.3|16.23|18.12|16.07|18.35|16.27|18.12|16.07|0
1713838200000|2024-04-23 02:10:00|18.1|16.05|18.18|16.12|18.21|16.15|18.1|16.05|0
1713838500000|2024-04-23 02:15:00|18.19|16.13|18.16|16.11|18.21|16.15|18.1|16.05|0
1713838800000|2024-04-23 02:20:00|18.15|16.1|18.01|15.97|18.15|16.1|17.98|15.95|0
1713839100000|2024-04-23 02:25:00|17.98|15.95|18.03|15.99|18.09|16.04|17.94|15.91|0
1713839400000|2024-04-23 02:30:00|18.04|16|18|15.96|18.07|16.02|18|15.96|0
1713839700000|2024-04-23 02:35:00|18.02|15.98|18|15.96|18.02|15.98|17.93|15.9|0
1713840000000|2024-04-23 02:40:00|18.01|15.97|18.04|16|18.07|16.02|17.98|15.94|0
1713840300000|2024-04-23 02:45:00|18.03|15.99|18.01|15.97|18.1|16.05|18|15.96|0
1713840600000|2024-04-23 02:50:00|18|15.96|17.96|15.93|18.04|16|17.95|15.92|0
1713840900000|2024-04-23 02:55:00|17.99|15.96|18.05|16|18.1|16.05|17.97|15.94|0
1713841200000|2024-04-23 03:00:00|18.04|15.99|18.12|16.07|18.12|16.07|17.94|15.91|0
1713841500000|2024-04-23 03:05:00|18.09|16.04|18.16|16.11|18.25|16.19|18.08|16.03|0
1713841800000|2024-04-23 03:10:00|18.14|16.09|17.96|15.93|18.16|16.11|17.93|15.9|0
1713842100000|2024-04-23 03:15:00|17.94|15.91|17.94|15.91|18.01|15.97|17.85|15.83|0
1713842400000|2024-04-23 03:20:00|17.96|15.93|17.94|15.91|18|15.97|17.92|15.89|0
1713842700000|2024-04-23 03:25:00|17.92|15.89|17.85|15.83|17.97|15.94|17.83|15.81|0
1713843000000|2024-04-23 03:30:00|17.83|15.81|17.87|15.84|17.92|15.89|17.82|15.81|0
1713843300000|2024-04-23 03:35:00|17.88|15.85|17.86|15.84|17.93|15.9|17.84|15.82|0
1713843600000|2024-04-23 03:40:00|17.85|15.83|17.79|15.77|17.85|15.83|17.75|15.74|0
1713843900000|2024-04-23 03:45:00|17.78|15.76|17.81|15.79|17.84|15.82|17.76|15.75|0
1713844200000|2024-04-23 03:50:00|17.82|15.8|17.84|15.82|17.86|15.84|17.79|15.78|0
1713844500000|2024-04-23 03:55:00|17.86|15.84|17.81|15.8|17.86|15.84|17.77|15.76|0
1713844800000|2024-04-23 04:00:00|17.79|15.78|17.77|15.76|17.82|15.81|17.77|15.76|0
1713845100000|2024-04-23 04:05:00|17.75|15.74|17.79|15.77|17.83|15.81|17.75|15.74|0
1713845400000|2024-04-23 04:10:00|17.77|15.75|17.63|15.64|17.77|15.75|17.63|15.64|0
1713845700000|2024-04-23 04:15:00|17.65|15.66|17.72|15.71|17.72|15.71|17.63|15.64|0
1713846000000|2024-04-23 04:20:00|17.7|15.69|17.76|15.75|17.76|15.75|17.67|15.67|0
1713846300000|2024-04-23 04:25:00|17.74|15.73|17.82|15.81|17.82|15.81|17.74|15.73|0
1713846600000|2024-04-23 04:30:00|17.8|15.79|17.95|15.92|17.95|15.92|17.77|15.76|0
1713846900000|2024-04-23 04:35:00|17.93|15.9|17.93|15.9|17.97|15.94|17.84|15.82|0
1713847200000|2024-04-23 04:40:00|17.92|15.89|17.88|15.86|17.95|15.92|17.86|15.84|0
1713847500000|2024-04-23 04:45:00|17.89|15.87|17.9|15.88|17.93|15.9|17.88|15.86|0
1713847800000|2024-04-23 04:50:00|17.89|15.87|17.92|15.89|17.95|15.91|17.88|15.86|0
1713848100000|2024-04-23 04:55:00|17.93|15.9|17.88|15.85|17.93|15.9|17.85|15.83|0
1713848400000|2024-04-23 05:00:00|17.9|15.87|17.96|15.93|17.96|15.93|17.83|15.81|0
1713848700000|2024-04-23 05:05:00|17.98|15.95|17.97|15.94|17.98|15.95|17.87|15.85|0
1713849000000|2024-04-23 05:10:00|17.98|15.95|18.01|15.97|18.07|16.02|17.94|15.91|0
1713849300000|2024-04-23 05:15:00|18|15.96|17.98|15.94|18.09|16.04|17.98|15.94|0
1713849600000|2024-04-23 05:20:00|18|15.96|17.84|15.82|18|15.96|17.84|15.82|0
1713849900000|2024-04-23 05:25:00|17.87|15.84|18.02|15.98|18.02|15.98|17.86|15.83|0
1713850200000|2024-04-23 05:30:00|18|15.96|18.06|16.02|18.11|16.06|17.99|15.95|0
1713850500000|2024-04-23 05:35:00|18.07|16.03|18.09|16.04|18.13|16.07|18.03|15.99|0
1713850800000|2024-04-23 05:40:00|18.08|16.03|18.02|15.98|18.1|16.05|18.01|15.97|0
1713851100000|2024-04-23 05:45:00|18.01|15.97|17.88|15.85|18.03|15.99|17.86|15.83|0
1713851400000|2024-04-23 05:50:00|17.87|15.84|17.68|15.68|17.89|15.86|17.68|15.68|0
1713851700000|2024-04-23 05:55:00|17.69|15.69|17.79|15.77|17.83|15.81|17.69|15.69|0
1713852000000|2024-04-23 06:00:00|17.76|15.75|18.07|16.02|18.07|16.02|17.76|15.75|0
1713852300000|2024-04-23 06:05:00|18.05|16.01|17.94|15.91|18.07|16.02|17.87|15.85|0
1713852600000|2024-04-23 06:10:00|17.91|15.89|17.98|15.94|17.98|15.94|17.86|15.84|0
1713852900000|2024-04-23 06:15:00|17.97|15.93|18.02|15.98|18.04|16|17.95|15.92|0
1713853200000|2024-04-23 06:20:00|17.99|15.95|18.02|15.98|18.03|15.99|17.93|15.9|0
1713853500000|2024-04-23 06:25:00|18.03|15.99|18.1|16.06|18.12|16.07|17.99|15.96|0
1713853800000|2024-04-23 06:30:00|18.13|16.07|17.71|15.7|18.17|16.11|17.71|15.7|0
1713854100000|2024-04-23 06:35:00|17.72|15.71|17.55|15.56|17.72|15.71|17.55|15.56|0
1713854400000|2024-04-23 06:40:00|17.56|15.57|17.47|15.5|17.57|15.58|17.44|15.47|0
1713854700000|2024-04-23 06:45:00|17.45|15.48|17.35|15.39|17.46|15.49|17.33|15.37|0
1713855000000|2024-04-23 06:50:00|17.34|15.38|17.26|15.31|17.4|15.43|17.26|15.31|0
1713855300000|2024-04-23 06:55:00|17.28|15.32|17.18|15.23|17.28|15.32|17.16|15.21|0
1713855600000|2024-04-23 07:00:00|17.22|15.27|17.01|15.08|17.24|15.29|16.94|15.02|0
1713855900000|2024-04-23 07:05:00|17.02|15.09|17.02|15.1|17.07|15.14|16.94|15.02|0
1713856200000|2024-04-23 07:10:00|17|15.08|17.17|15.23|17.19|15.25|16.99|15.07|0
1713856500000|2024-04-23 07:15:00|17.11|15.17|17.19|15.24|17.32|15.36|17.06|15.13|0
1713856800000|2024-04-23 07:20:00|17.15|15.21|17.06|15.13|17.4|15.43|16.89|14.98|0
1713857100000|2024-04-23 07:25:00|17.04|15.11|17.08|15.15|17.24|15.29|17.02|15.09|0
1713857400000|2024-04-23 07:30:00|17.07|15.14|17.18|15.24|17.29|15.33|17.04|15.11|0
1713857700000|2024-04-23 07:35:00|17.21|15.26|17.18|15.24|17.29|15.33|17.06|15.12|0
1713858000000|2024-04-23 07:40:00|17.16|15.22|17.23|15.28|17.39|15.43|17.16|15.22|0
1713858300000|2024-04-23 07:45:00|17.22|15.27|17.18|15.23|17.31|15.35|17.16|15.21|0
1713858600000|2024-04-23 07:50:00|17.16|15.21|17.17|15.22|17.24|15.29|17.09|15.16|0
1713858900000|2024-04-23 07:55:00|17.22|15.27|17.2|15.25|17.28|15.33|17.05|15.12|0
1713859200000|2024-04-23 08:00:00|17.13|15.19|16.9|14.98|17.13|15.19|16.86|14.95|0
1713859500000|2024-04-23 08:05:00|16.94|15.02|17|15.08|17.11|15.17|16.88|14.97|0
1713859800000|2024-04-23 08:10:00|17.02|15.09|16.66|14.78|17.02|15.09|16.64|14.76|0
1713860100000|2024-04-23 08:15:00|16.64|14.76|16.6|14.72|16.66|14.78|16.56|14.68|0
1713860400000|2024-04-23 08:20:00|16.59|14.71|16.64|14.76|16.66|14.78|16.59|14.71|0
1713860700000|2024-04-23 08:25:00|16.66|14.77|16.74|14.85|16.78|14.88|16.64|14.75|0
1713861000000|2024-04-23 08:30:00|16.76|14.86|17.05|15.12|17.12|15.18|16.7|14.81|0
1713861300000|2024-04-23 08:35:00|17.06|15.13|17.2|15.25|17.2|15.25|16.99|15.07|0
1713861600000|2024-04-23 08:40:00|17.18|15.23|17.01|15.08|17.25|15.3|16.97|15.05|0
1713861900000|2024-04-23 08:45:00|17.02|15.09|17.03|15.1|17.09|15.16|16.9|14.99|0
1713862200000|2024-04-23 08:50:00|17.01|15.08|16.88|14.97|17.08|15.15|16.88|14.97|0
1713862500000|2024-04-23 08:55:00|16.89|14.98|17.06|15.13|17.11|15.17|16.89|14.98|0
1713862800000|2024-04-23 09:00:00|17.09|15.15|16.92|15|17.15|15.21|16.89|14.98|0
1713863100000|2024-04-23 09:05:00|16.89|14.98|16.93|15.02|17.04|15.11|16.85|14.94|0
1713863400000|2024-04-23 09:10:00|16.92|15.01|16.89|14.98|16.98|15.05|16.89|14.98|0
1713863700000|2024-04-23 09:15:00|16.91|15|16.97|15.05|16.98|15.06|16.83|14.92|0
1713864000000|2024-04-23 09:20:00|16.99|15.07|16.95|15.03|17.12|15.18|16.95|15.03|0
1713864300000|2024-04-23 09:25:00|16.93|15.01|16.72|14.82|16.95|15.03|16.68|14.79|0
1713864600000|2024-04-23 09:30:00|16.7|14.81|17.09|15.16|17.16|15.22|16.68|14.79|0
1713864900000|2024-04-23 09:35:00|17.07|15.14|17.07|15.14|17.07|15.14|16.9|14.99|0
1713865200000|2024-04-23 09:40:00|17.05|15.12|17.09|15.15|17.11|15.17|16.9|14.99|0
1713865500000|2024-04-23 09:45:00|17.11|15.17|17.13|15.19|17.28|15.32|17.11|15.17|0
1713865800000|2024-04-23 09:50:00|17.11|15.17|17.21|15.26|17.26|15.3|17.11|15.17|0
1713866100000|2024-04-23 09:55:00|17.19|15.25|17.13|15.19|17.26|15.3|17.13|15.19|0
1713866400000|2024-04-23 10:00:00|17.14|15.2|17|15.07|17.17|15.22|16.93|15.02|0
1713866700000|2024-04-23 10:05:00|17.04|15.11|17.02|15.09|17.12|15.19|17|15.07|0
1713867000000|2024-04-23 10:10:00|17.04|15.11|16.68|14.79|17.04|15.11|16.68|14.79|0
1713867300000|2024-04-23 10:15:00|16.7|14.81|16.55|14.68|16.72|14.83|16.53|14.66|0
1713867600000|2024-04-23 10:20:00|16.54|14.67|16.53|14.66|16.57|14.7|16.45|14.59|0
1713867900000|2024-04-23 10:25:00|16.51|14.64|16.55|14.68|16.57|14.7|16.51|14.64|0
1713868200000|2024-04-23 10:30:00|16.53|14.66|16.34|14.49|16.55|14.68|16.3|14.46|0
1713868500000|2024-04-23 10:35:00|16.36|14.51|16.28|14.44|16.36|14.51|16.24|14.4|0
1713868800000|2024-04-23 10:40:00|16.3|14.45|16.3|14.45|16.32|14.47|16.2|14.36|0
1713869100000|2024-04-23 10:45:00|16.32|14.47|16.34|14.49|16.38|14.52|16.26|14.42|0
1713869400000|2024-04-23 10:50:00|16.32|14.47|16.15|14.32|16.32|14.47|16.07|14.25|0
1713869700000|2024-04-23 10:55:00|16.14|14.31|16.11|14.29|16.19|14.36|16.09|14.27|0
1713870000000|2024-04-23 11:00:00|16.09|14.27|16.09|14.27|16.13|14.3|15.95|14.14|0
1713870300000|2024-04-23 11:05:00|16.07|14.25|16.04|14.23|16.11|14.28|16.02|14.21|0
1713870600000|2024-04-23 11:10:00|16.06|14.25|15.96|14.16|16.06|14.25|15.9|14.1|0
1713870900000|2024-04-23 11:15:00|15.98|14.17|16.2|14.37|16.2|14.37|15.96|14.15|0
1713871200000|2024-04-23 11:20:00|16.22|14.39|16.27|14.43|16.33|14.49|16.18|14.35|0
1713871500000|2024-04-23 11:25:00|16.26|14.42|16|14.19|16.49|14.62|15.84|14.05|0
1713871800000|2024-04-23 11:30:00|16.04|14.23|16.18|14.35|16.2|14.37|15.98|14.17|0
1713872100000|2024-04-23 11:35:00|16.14|14.32|16.02|14.21|16.16|14.33|16|14.19|0
1713872400000|2024-04-23 11:40:00|16|14.19|16.16|14.33|16.18|14.35|15.98|14.17|0
1713872700000|2024-04-23 11:45:00|16.14|14.31|16.36|14.51|16.36|14.51|16.08|14.26|0
1713873000000|2024-04-23 11:50:00|16.37|14.52|16.3|14.45|16.4|14.55|16.28|14.44|0
1713873300000|2024-04-23 11:55:00|16.32|14.47|16.28|14.43|16.36|14.51|16.23|14.39|0
1713873600000|2024-04-23 12:00:00|16.26|14.42|16.4|14.54|16.42|14.56|16.21|14.38|0
1713873900000|2024-04-23 12:05:00|16.42|14.56|16.46|14.59|16.48|14.61|16.27|14.43|0
1713874200000|2024-04-23 12:10:00|16.48|14.61|16.56|14.68|16.58|14.7|16.46|14.59|0
1713874500000|2024-04-23 12:15:00|16.54|14.67|16.68|14.79|16.79|14.89|16.54|14.67|0
1713874800000|2024-04-23 12:20:00|16.66|14.77|16.35|14.5|16.66|14.77|16.31|14.46|0
1713875100000|2024-04-23 12:25:00|16.33|14.48|16.24|14.41|16.41|14.55|16.2|14.37|0
1713875400000|2024-04-23 12:30:00|16.22|14.39|16|14.19|16.22|14.39|15.96|14.15|0
1713875700000|2024-04-23 12:35:00|15.98|14.17|15.66|13.89|16.04|14.22|15.66|13.89|0
1713876000000|2024-04-23 12:40:00|15.64|13.87|15.8|14.01|15.88|14.08|15.61|13.84|0
1713876300000|2024-04-23 12:45:00|15.78|13.99|15.93|14.13|15.99|14.18|15.74|13.95|0
1713876600000|2024-04-23 12:50:00|15.89|14.09|15.73|13.95|15.89|14.09|15.67|13.9|0
1713876900000|2024-04-23 12:55:00|15.7|13.92|15.62|13.85|15.71|13.93|15.55|13.79|0
1713877200000|2024-04-23 13:00:00|15.65|13.88|15.67|13.89|15.79|14|15.57|13.81|0
1713877500000|2024-04-23 13:05:00|15.65|13.88|15.51|13.75|15.73|13.95|15.51|13.75|0
1713877800000|2024-04-23 13:10:00|15.49|13.74|15.37|13.63|15.89|14.09|15.35|13.61|0
1713878100000|2024-04-23 13:15:00|15.39|13.65|15.43|13.68|15.51|13.75|15.37|13.63|0
1713878400000|2024-04-23 13:20:00|15.45|13.7|15.39|13.65|15.49|13.73|15.29|13.56|0
1713878700000|2024-04-23 13:25:00|15.37|13.63|15.27|13.54|15.37|13.63|15.19|13.47|0
1713879000000|2024-04-23 13:30:00|15.29|13.56|15.6|13.83|15.72|13.94|15.23|13.51|0
1713879300000|2024-04-23 13:35:00|15.66|13.89|15.25|13.52|15.66|13.89|15.19|13.47|0
1713879600000|2024-04-23 13:40:00|15.3|13.57|15.22|13.49|15.4|13.66|14.86|13.18|0
1713879900000|2024-04-23 13:45:00|14.9|13.21|14.57|12.92|14.94|13.25|14.23|12.62|0
1713880200000|2024-04-23 13:50:00|14.42|12.79|14.29|12.68|14.98|13.29|14.29|12.68|0
1713880500000|2024-04-23 13:55:00|14.28|12.66|14.26|12.65|14.63|12.97|14.02|12.44|0
1713880800000|2024-04-23 14:00:00|14.25|12.63|14.3|12.68|14.58|12.93|14.17|12.57|0
1713881100000|2024-04-23 14:05:00|14.35|12.73|14.3|12.68|14.35|12.73|13.94|12.36|0
1713881400000|2024-04-23 14:10:00|14.29|12.67|14.34|12.72|14.41|12.78|14.03|12.44|0
1713881700000|2024-04-23 14:15:00|14.32|12.7|14.05|12.46|14.39|12.76|14.05|12.46|0
1713882000000|2024-04-23 14:20:00|14.07|12.47|14.1|12.5|14.21|12.6|13.85|12.28|0
1713882300000|2024-04-23 14:25:00|14.15|12.55|13.85|12.28|14.21|12.6|13.7|12.15|0
1713882600000|2024-04-23 14:30:00|13.81|12.25|13.7|12.14|13.81|12.25|13.34|11.83|0
1713882900000|2024-04-23 14:35:00|13.71|12.16|14.03|12.44|14.13|12.53|13.7|12.14|0
1713883200000|2024-04-23 14:40:00|14.04|12.45|13.75|12.2|14.06|12.47|13.6|12.06|0
1713883500000|2024-04-23 14:45:00|13.77|12.21|13.84|12.27|14.02|12.43|13.77|12.21|0
1713883800000|2024-04-23 14:50:00|13.82|12.26|13.65|12.1|13.94|12.37|13.62|12.08|0
1713884100000|2024-04-23 14:55:00|13.66|12.12|13.37|11.85|13.7|12.15|13.27|11.76|0
1713884400000|2024-04-23 15:00:00|13.35|11.84|14.03|12.44|14.12|12.52|13.28|11.78|0
1713884700000|2024-04-23 15:05:00|14.05|12.46|14.13|12.53|14.15|12.55|13.91|12.34|0
1713885000000|2024-04-23 15:10:00|14.12|12.52|13.64|12.09|14.12|12.52|13.6|12.06|0
1713885300000|2024-04-23 15:15:00|13.62|12.08|13.51|11.98|13.85|12.29|13.46|11.93|0
1713885600000|2024-04-23 15:20:00|13.49|11.96|13.33|11.82|13.56|12.02|13.32|11.81|0
1713885900000|2024-04-23 15:25:00|13.32|11.81|13.52|11.99|13.52|11.99|13.3|11.79|0
1713886200000|2024-04-23 15:30:00|13.54|12.01|13.66|12.11|13.78|12.22|13.4|11.88|0
1713886500000|2024-04-23 15:35:00|13.61|12.07|13.52|11.99|13.78|12.22|13.43|11.91|0
1713886800000|2024-04-23 15:40:00|13.55|12.02|13.67|12.12|13.78|12.22|13.48|11.96|0
1713887100000|2024-04-23 15:45:00|13.65|12.11|13.77|12.22|13.88|12.31|13.64|12.09|0
1713887400000|2024-04-23 15:50:00|13.79|12.23|13.71|12.16|13.92|12.34|13.63|12.09|0
1713887700000|2024-04-23 15:55:00|13.7|12.15|13.88|12.31|13.91|12.34|13.62|12.07|0
1713888000000|2024-04-23 16:00:00|13.84|12.27|13.61|12.07|13.95|12.37|13.61|12.07|0
1713888300000|2024-04-23 16:05:00|13.58|12.04|13.44|11.92|13.7|12.15|13.42|11.9|0
1713888600000|2024-04-23 16:10:00|13.46|11.93|13.37|11.85|13.58|12.04|13.35|11.84|0
1713888900000|2024-04-23 16:15:00|13.35|11.84|13.32|11.81|13.44|11.91|13.17|11.67|0
1713889200000|2024-04-23 16:20:00|13.33|11.82|13.26|11.76|13.35|11.84|13.25|11.75|0
1713889500000|2024-04-23 16:25:00|13.25|11.75|13.2|11.7|13.4|11.88|13.12|11.62|0
1713889800000|2024-04-23 16:30:00|13.18|11.68|13.1|11.6|13.24|11.74|13.07|11.57|0
1713890100000|2024-04-23 16:35:00|13.07|11.57|13.39|11.87|13.59|12.05|13.05|11.55|0
1713890400000|2024-04-23 16:40:00|13.4|11.89|13.42|11.9|13.49|11.96|13.34|11.83|0
1713890700000|2024-04-23 16:45:00|13.4|11.88|13.4|11.88|13.49|11.96|13.35|11.84|0
1713891000000|2024-04-23 16:50:00|13.39|11.9|13.43|11.91|13.49|11.96|13.13|11.63|0
1713891300000|2024-04-23 16:55:00|13.45|11.93|13.45|11.93|13.62|12.08|13.36|11.85|0
1713891600000|2024-04-23 17:00:00|13.46|11.94|13.39|11.88|13.65|12.11|13.39|11.88|0
1713891900000|2024-04-23 17:05:00|13.41|11.89|13.39|11.88|13.45|11.92|13.21|11.71|0
1713892200000|2024-04-23 17:10:00|13.38|11.87|13.52|11.99|13.62|12.08|13.25|11.75|0
1713892500000|2024-04-23 17:15:00|13.5|11.97|13.4|11.88|13.66|12.11|13.35|11.84|0
1713892800000|2024-04-23 17:20:00|13.38|11.87|13.33|11.82|13.4|11.88|13.16|11.66|0
1713893100000|2024-04-23 17:25:00|13.31|11.8|13.06|11.56|13.49|11.96|13.04|11.54|0
1713893400000|2024-04-23 17:30:00|13.05|11.55|13.07|11.57|13.2|11.7|13.04|11.54|0
1713893700000|2024-04-23 17:35:00|13.09|11.59|13.01|11.51|13.18|11.68|12.98|11.48|0
1713894000000|2024-04-23 17:40:00|12.99|11.49|12.85|11.35|13.02|11.52|12.71|11.21|0
1713894300000|2024-04-23 17:45:00|12.8|11.3|12.76|11.26|12.94|11.44|12.69|11.19|0
1713894600000|2024-04-23 17:50:00|12.77|11.27|12.72|11.22|12.82|11.32|12.65|11.15|0
1713894900000|2024-04-23 17:55:00|12.71|11.21|12.68|11.18|12.74|11.24|12.62|11.12|0
1713895200000|2024-04-23 18:00:00|12.71|11.21|12.65|11.15|12.87|11.37|12.57|11.07|0
1713895500000|2024-04-23 18:05:00|12.68|11.18|12.68|11.18|12.73|11.23|12.56|11.06|0
1713895800000|2024-04-23 18:10:00|12.66|11.16|12.75|11.25|12.9|11.4|12.57|11.07|0
1713896100000|2024-04-23 18:15:00|12.72|11.22|12.72|11.22|12.79|11.29|12.65|11.15|0
1713896400000|2024-04-23 18:20:00|12.71|11.21|12.61|11.11|12.71|11.21|12.55|11.05|0
1713896700000|2024-04-23 18:25:00|12.6|11.1|12.5|11|12.66|11.16|12.46|10.96|0
1713897000000|2024-04-23 18:30:00|12.49|10.99|12.56|11.06|12.69|11.19|12.47|10.97|0
1713897300000|2024-04-23 18:35:00|12.58|11.08|12.3|10.8|12.58|11.08|12.22|10.72|0
1713897600000|2024-04-23 18:40:00|12.31|10.81|12.21|10.71|12.33|10.83|12.18|10.68|0
1713897900000|2024-04-23 18:45:00|12.24|10.74|12.36|10.86|12.4|10.9|12.24|10.74|0
1713898200000|2024-04-23 18:50:00|12.37|10.87|12.58|11.08|12.65|11.15|12.37|10.87|0
1713898500000|2024-04-23 18:55:00|12.57|11.07|12.37|10.87|12.57|11.07|12.35|10.85|0
1713898800000|2024-04-23 19:00:00|12.38|10.88|12.69|11.19|12.81|11.31|12.34|10.84|0
1713899100000|2024-04-23 19:05:00|12.7|11.2|12.49|10.99|12.8|11.3|12.45|10.95|0
1713899400000|2024-04-23 19:10:00|12.48|10.98|12.4|10.9|12.54|11.04|12.22|10.72|0
1713899700000|2024-04-23 19:15:00|12.38|10.88|12.41|10.91|12.49|10.99|12.35|10.85|0
1713900000000|2024-04-23 19:20:00|12.46|10.96|12.41|10.91|12.47|10.97|12.34|10.84|0
1713900300000|2024-04-23 19:25:00|12.4|10.9|12.41|10.91|12.47|10.97|12.34|10.84|0
1713900600000|2024-04-23 19:30:00|12.47|10.97|12.3|10.8|12.49|10.99|12.3|10.8|0
1713900900000|2024-04-23 19:35:00|12.33|10.83|12.29|10.79|12.36|10.86|12.21|10.71|0
1713901200000|2024-04-23 19:40:00|12.27|10.77|12.21|10.71|12.36|10.86|12.21|10.71|0
1713901500000|2024-04-23 19:45:00|12.22|10.72|12.22|10.72|12.4|10.9|12.22|10.72|0
1713901800000|2024-04-23 19:50:00|12.3|10.8|12.31|10.81|12.39|10.89|12.22|10.72|0
1713902100000|2024-04-23 19:55:00|12.27|10.77|12.4|10.9|12.65|11.15|12.24|10.74|0
1713902400000|2024-04-23 20:00:00|12.39|10.89|12.25|10.75|12.49|10.99|12.17|10.67|0
1713902700000|2024-04-23 20:05:00|12.19|10.69|12.17|10.67|12.31|10.81|12.13|10.63|0
1713903000000|2024-04-23 20:10:00|12.19|10.69|12.11|10.61|12.25|10.75|12.09|10.59|0
1713903300000|2024-04-23 20:15:00|12.16|10.56|12.16|10.56|12.2|10.6|12.07|10.47|0
1713903600000|2024-04-23 20:20:00|12.14|10.54|12.02|10.42|12.16|10.56|12.02|10.42|0
1713903900000|2024-04-23 20:25:00|12.01|10.41|12.05|10.45|12.07|10.47|11.99|10.39|0
1713904200000|2024-04-23 20:30:00|12.04|10.44|12.04|10.44|12.08|10.48|12.02|10.42|0
1713904500000|2024-04-23 20:35:00|12.05|10.45|12.03|10.43|12.08|10.48|12.02|10.42|0
1713904800000|2024-04-23 20:40:00|12.05|10.45|12.03|10.43|12.06|10.46|12.02|10.42|0
1713905100000|2024-04-23 20:45:00|12.08|10.48|12|10.4|12.08|10.48|12|10.4|0
1713905400000|2024-04-23 20:50:00|12.02|10.42|12|10.4|12.03|10.43|11.94|10.34|0
1713905700000|2024-04-23 20:55:00|12.01|10.41|12.02|10.42|12.04|10.44|11.96|10.36|0
1713906000000|2024-04-23 21:00:00|12.04|10.44|12.04|10.44|12.05|10.45|12.02|10.42|0
1713906300000|2024-04-23 21:05:00|12.03|10.43|12.03|10.43|12.03|10.43|12.01|10.41|0
1713906600000|2024-04-23 21:10:00|12.02|10.42|12.03|10.43|12.04|10.44|12.01|10.41|0
1713906900000|2024-04-23 21:15:00|12.02|10.42|12.02|10.42|12.03|10.43|12.01|10.41|0
1713907200000|2024-04-23 21:20:00|12.01|10.41|11.99|10.39|12.01|10.41|11.99|10.39|0
1713907500000|2024-04-23 21:25:00|11.98|10.38|11.97|10.37|11.99|10.39|11.94|10.34|0
1713907800000|2024-04-23 21:30:00|11.95|10.35|11.83|10.23|11.97|10.37|11.83|10.23|0
1713908100000|2024-04-23 21:35:00|11.86|10.26|11.75|10.15|11.86|10.26|11.73|10.13|0
1713908400000|2024-04-23 21:40:00|11.76|10.16|11.58|9.98|11.76|10.16|11.56|9.96|0
1713908700000|2024-04-23 21:45:00|11.57|9.97|11.49|9.89|11.58|9.98|11.47|9.87|0
1713909000000|2024-04-23 21:50:00|11.48|9.88|11.43|9.83|11.49|9.89|11.41|9.81|0
1713909300000|2024-04-23 21:55:00|11.45|9.85|11.56|9.96|11.62|10.02|11.45|9.85|0
1713909600000|2024-04-23 22:00:00|11.78|10.18|11.85|10.25|11.91|10.31|11.71|10.11|0
1713909900000|2024-04-23 22:05:00|11.86|10.26|12.01|10.41|12.01|10.41|11.86|10.26|0
1713910200000|2024-04-23 22:10:00|11.99|10.39|11.99|10.39|12.03|10.43|11.93|10.33|0
1713910500000|2024-04-23 22:15:00|12.01|10.41|11.87|10.27|12.01|10.41|11.84|10.24|0
1713910800000|2024-04-23 22:20:00|11.89|10.29|11.96|10.36|12|10.4|11.87|10.27|0
1713911100000|2024-04-23 22:25:00|11.95|10.35|11.99|10.39|12|10.4|11.94|10.34|0
1713911400000|2024-04-23 22:30:00|12|10.4|12|10.4|12.03|10.43|11.99|10.39|0
1713911700000|2024-04-23 22:35:00|11.99|10.39|12|10.4|12.01|10.41|11.96|10.36|0
1713912000000|2024-04-23 22:40:00|12.01|10.41|12|10.4|12.01|10.41|11.97|10.37|0
1713912300000|2024-04-23 22:45:00|12.01|10.41|11.94|10.34|12.01|10.41|11.94|10.34|0
1713912600000|2024-04-23 22:50:00|11.95|10.35|11.92|10.32|11.96|10.36|11.92|10.32|0
1713912900000|2024-04-23 22:55:00|11.91|10.31|11.87|10.27|11.91|10.31|11.86|10.26|0
1713913200000|2024-04-23 23:00:00|11.86|10.26|11.92|10.32|11.93|10.33|11.79|10.19|0
1713913500000|2024-04-23 23:05:00|11.9|10.3|11.88|10.28|11.92|10.32|11.86|10.26|0
1713913800000|2024-04-23 23:10:00|11.87|10.27|11.83|10.23|11.89|10.29|11.83|10.23|0
1713914100000|2024-04-23 23:15:00|11.84|10.24|11.78|10.18|11.84|10.24|11.78|10.18|0
1713914400000|2024-04-23 23:20:00|11.8|10.2|11.81|10.21|11.84|10.24|11.79|10.19|0
1713914700000|2024-04-23 23:25:00|11.8|10.2|11.76|10.16|11.81|10.21|11.75|10.15|0
1713915000000|2024-04-23 23:30:00|11.72|10.12|11.84|10.24|11.85|10.25|11.72|10.12|0
1713915300000|2024-04-23 23:35:00|11.82|10.22|11.75|10.15|11.85|10.25|11.75|10.15|0
1713915600000|2024-04-23 23:40:00|11.76|10.16|11.64|10.04|11.76|10.16|11.6|10|0
1713915900000|2024-04-23 23:45:00|11.63|10.03|11.61|10.01|11.69|10.09|11.61|10.01|0
1713916200000|2024-04-23 23:50:00|11.62|10.02|11.58|9.98|11.62|10.02|11.54|9.94|0
1713916500000|2024-04-23 23:55:00|11.6|10|11.74|10.14|11.74|10.14|11.6|10|0
1713916800000|2024-04-24 00:00:00|11.76|10.16|11.83|10.23|11.87|10.27|11.75|10.15|0
1713917100000|2024-04-24 00:05:00|11.81|10.21|11.82|10.22|11.84|10.24|11.78|10.18|0
1713917400000|2024-04-24 00:10:00|11.83|10.23|11.78|10.18|11.83|10.23|11.72|10.12|0
1713917700000|2024-04-24 00:15:00|11.74|10.24|11.89|10.39|12.16|10.66|11.69|10.19|0
1713918000000|2024-04-24 00:20:00|11.91|10.41|11.83|10.33|11.91|10.41|11.81|10.31|0
1713918300000|2024-04-24 00:25:00|11.82|10.32|11.79|10.29|11.86|10.36|11.79|10.29|0
1713918600000|2024-04-24 00:30:00|11.8|10.3|11.8|10.3|11.82|10.32|11.79|10.29|0
1713918900000|2024-04-24 00:35:00|11.82|10.32|11.74|10.24|11.83|10.33|11.71|10.21|0
1713919200000|2024-04-24 00:40:00|11.73|10.23|11.78|10.28|11.82|10.32|11.73|10.23|0
1713919500000|2024-04-24 00:45:00|11.8|10.3|11.77|10.27|11.8|10.3|11.75|10.25|0
1713919800000|2024-04-24 00:50:00|11.76|10.26|11.69|10.19|11.77|10.27|11.67|10.17|0
1713920100000|2024-04-24 00:55:00|11.71|10.21|11.69|10.19|11.71|10.21|11.68|10.18|0
1713920400000|2024-04-24 01:00:00|11.71|10.21|11.72|10.22|11.76|10.26|11.69|10.19|0
1713920700000|2024-04-24 01:05:00|11.71|10.21|11.75|10.25|11.75|10.25|11.68|10.18|0
1713921000000|2024-04-24 01:10:00|11.73|10.23|11.73|10.23|11.76|10.26|11.72|10.22|0
1713921300000|2024-04-24 01:15:00|11.72|10.22|11.63|10.13|11.73|10.23|11.62|10.12|0
1713921600000|2024-04-24 01:20:00|11.64|10.14|11.66|10.16|11.67|10.17|11.63|10.13|0
1713921900000|2024-04-24 01:25:00|11.64|10.14|11.67|10.17|11.67|10.17|11.63|10.13|0
1713922200000|2024-04-24 01:30:00|11.68|10.18|11.74|10.24|11.77|10.27|11.68|10.18|0
1713922500000|2024-04-24 01:35:00|11.75|10.25|11.72|10.22|11.76|10.26|11.71|10.21|0
1713922800000|2024-04-24 01:40:00|11.74|10.24|11.72|10.22|11.78|10.28|11.71|10.21|0
1713923100000|2024-04-24 01:45:00|11.73|10.23|11.62|10.12|11.73|10.23|11.57|10.07|0
1713923400000|2024-04-24 01:50:00|11.61|10.11|11.58|10.08|11.65|10.15|11.58|10.08|0
1713923700000|2024-04-24 01:55:00|11.57|10.07|11.56|10.06|11.6|10.1|11.56|10.06|0
1713924000000|2024-04-24 02:00:00|11.57|10.07|11.59|10.09|11.63|10.13|11.56|10.06|0
1713924300000|2024-04-24 02:05:00|11.57|10.07|11.53|10.03|11.57|10.07|11.5|10|0
1713924600000|2024-04-24 02:10:00|11.54|10.04|11.51|10.01|11.54|10.04|11.5|10|0
1713924900000|2024-04-24 02:15:00|11.5|10|11.53|10.03|11.54|10.04|11.46|9.96|0
1713925200000|2024-04-24 02:20:00|11.51|10.01|11.51|10.01|11.57|10.07|11.51|10.01|0
1713925500000|2024-04-24 02:25:00|11.5|10|11.48|9.98|11.52|10.02|11.48|9.98|0
1713925800000|2024-04-24 02:30:00|11.5|10|11.51|10.01|11.52|10.02|11.48|9.98|0
1713926100000|2024-04-24 02:35:00|11.49|9.99|11.51|10.01|11.54|10.04|11.49|9.99|0
1713926400000|2024-04-24 02:40:00|11.52|10.02|11.52|10.02|11.54|10.04|11.51|10.01|0
1713926700000|2024-04-24 02:45:00|11.53|10.03|11.49|9.99|11.55|10.05|11.49|9.99|0
1713927000000|2024-04-24 02:50:00|11.5|10|11.53|10.03|11.57|10.07|11.49|9.99|0
1713927300000|2024-04-24 02:55:00|11.52|10.02|11.47|9.97|11.53|10.03|11.47|9.97|0
1713927600000|2024-04-24 03:00:00|11.46|9.96|11.26|9.76|11.49|9.99|11.26|9.76|0
1713927900000|2024-04-24 03:05:00|11.25|9.75|11.34|9.84|11.39|9.89|11.25|9.75|0
1713928200000|2024-04-24 03:10:00|11.33|9.83|11.29|9.79|11.36|9.86|11.29|9.79|0
1713928500000|2024-04-24 03:15:00|11.28|9.78|11.34|9.84|11.38|9.88|11.27|9.77|0
1713928800000|2024-04-24 03:20:00|11.35|9.85|11.35|9.85|11.4|9.9|11.35|9.85|0
1713929100000|2024-04-24 03:25:00|11.34|9.84|11.34|9.84|11.37|9.87|11.32|9.82|0
1713929400000|2024-04-24 03:30:00|11.32|9.82|11.34|9.84|11.34|9.84|11.31|9.81|0
1713929700000|2024-04-24 03:35:00|11.35|9.85|11.31|9.81|11.36|9.86|11.31|9.81|0
1713930000000|2024-04-24 03:40:00|11.32|9.82|11.28|9.78|11.33|9.83|11.28|9.78|0
1713930300000|2024-04-24 03:45:00|11.29|9.79|11.35|9.85|11.35|9.85|11.28|9.78|0
1713930600000|2024-04-24 03:50:00|11.33|9.83|11.32|9.82|11.38|9.88|11.32|9.82|0
1713930900000|2024-04-24 03:55:00|11.33|9.83|11.33|9.83|11.34|9.84|11.3|9.8|0
1713931200000|2024-04-24 04:00:00|11.34|9.84|11.37|9.87|11.37|9.87|11.33|9.83|0
1713931500000|2024-04-24 04:05:00|11.38|9.88|11.33|9.83|11.38|9.88|11.33|9.83|0
1713931800000|2024-04-24 04:10:00|11.34|9.84|11.37|9.87|11.38|9.88|11.34|9.84|0
1713932100000|2024-04-24 04:15:00|11.38|9.88|11.38|9.88|11.41|9.91|11.37|9.87|0
1713932400000|2024-04-24 04:20:00|11.39|9.89|11.39|9.89|11.39|9.89|11.38|9.88|0
1713932700000|2024-04-24 04:25:00|11.38|9.88|11.38|9.88|11.42|9.92|11.38|9.88|0
1713933000000|2024-04-24 04:30:00|11.39|9.89|11.38|9.88|11.39|9.89|11.36|9.86|0
1713933300000|2024-04-24 04:35:00|11.37|9.87|11.39|9.89|11.39|9.89|11.36|9.86|0
1713933600000|2024-04-24 04:40:00|11.4|9.9|11.36|9.86|11.42|9.92|11.36|9.86|0
1713933900000|2024-04-24 04:45:00|11.37|9.87|11.38|9.88|11.38|9.88|11.35|9.85|0
1713934200000|2024-04-24 04:50:00|11.4|9.9|11.38|9.88|11.4|9.9|11.37|9.87|0
1713934500000|2024-04-24 04:55:00|11.37|9.87|11.37|9.87|11.38|9.88|11.34|9.84|0
1713934800000|2024-04-24 05:00:00|11.35|9.85|11.35|9.85|11.4|9.9|11.34|9.84|0
1713935100000|2024-04-24 05:05:00|11.34|9.84|11.27|9.77|11.34|9.84|11.27|9.77|0
1713935400000|2024-04-24 05:10:00|11.26|9.76|11.22|9.72|11.31|9.81|11.21|9.71|0
1713935700000|2024-04-24 05:15:00|11.2|9.7|11.29|9.79|11.29|9.79|11.2|9.7|0
1713936000000|2024-04-24 05:20:00|11.3|9.8|11.28|9.78|11.31|9.81|11.26|9.76|0
1713936300000|2024-04-24 05:25:00|11.27|9.77|11.29|9.79|11.29|9.79|11.25|9.75|0
1713936600000|2024-04-24 05:30:00|11.28|9.78|11.3|9.8|11.31|9.81|11.26|9.76|0
1713936900000|2024-04-24 05:35:00|11.32|9.82|11.27|9.77|11.32|9.82|11.24|9.74|0
1713937200000|2024-04-24 05:40:00|11.29|9.79|11.4|9.9|11.96|10.46|11.27|9.77|0
1713937500000|2024-04-24 05:45:00|11.39|9.89|11.42|9.92|11.45|9.95|11.39|9.89|0
1713937800000|2024-04-24 05:50:00|11.41|9.91|11.33|9.83|11.43|9.93|11.33|9.83|0
1713938100000|2024-04-24 05:55:00|11.35|9.85|11.39|9.89|11.44|9.94|11.33|9.83|0
1713938400000|2024-04-24 06:00:00|11.4|9.9|11.48|9.98|11.53|10.03|11.4|9.9|0
1713938700000|2024-04-24 06:05:00|11.49|9.99|11.55|10.05|11.6|10.1|11.45|9.95|0
1713939000000|2024-04-24 06:10:00|11.57|10.07|11.56|10.06|11.62|10.12|11.52|10.02|0
1713939300000|2024-04-24 06:15:00|11.57|10.07|11.51|10.01|11.61|10.11|11.49|9.99|0
1713939600000|2024-04-24 06:20:00|11.49|9.99|11.59|10.09|11.61|10.11|11.48|9.98|0
1713939900000|2024-04-24 06:25:00|11.6|10.1|11.6|10.1|11.63|10.13|11.56|10.06|0
1713940200000|2024-04-24 06:30:00|11.59|10.09|11.62|10.12|11.72|10.22|11.57|10.07|0
1713940500000|2024-04-24 06:35:00|11.59|10.09|11.64|10.14|11.67|10.17|11.59|10.09|0
1713940800000|2024-04-24 06:40:00|11.63|10.13|11.68|10.18|11.73|10.23|11.63|10.13|0
1713941100000|2024-04-24 06:45:00|11.71|10.21|11.76|10.26|11.81|10.31|11.71|10.21|0
1713941400000|2024-04-24 06:50:00|11.77|10.27|11.78|10.28|11.79|10.29|11.71|10.21|0
1713941700000|2024-04-24 06:55:00|11.79|10.29|11.71|10.21|11.79|10.29|11.71|10.21|0
1713942000000|2024-04-24 07:00:00|11.75|10.25|11.7|10.2|11.81|10.31|11.7|10.2|0
1713942300000|2024-04-24 07:05:00|11.69|10.19|11.81|10.31|11.87|10.37|11.66|10.16|0
1713942600000|2024-04-24 07:10:00|11.82|10.32|11.86|10.36|11.88|10.38|11.81|10.31|0
1713942900000|2024-04-24 07:15:00|11.85|10.35|11.92|10.42|12.01|10.51|11.83|10.33|0
1713943200000|2024-04-24 07:20:00|11.91|10.41|11.83|10.33|11.96|10.46|11.82|10.32|0
1713943500000|2024-04-24 07:25:00|11.85|10.35|11.92|10.42|11.92|10.42|11.83|10.33|0
1713943800000|2024-04-24 07:30:00|11.9|10.4|11.84|10.34|11.93|10.43|11.83|10.33|0
1713944100000|2024-04-24 07:35:00|11.85|10.35|11.71|10.21|11.85|10.35|11.61|10.11|0
1713944400000|2024-04-24 07:40:00|11.73|10.23|11.89|10.39|11.95|10.45|11.72|10.22|0
1713944700000|2024-04-24 07:45:00|11.9|10.4|11.85|10.35|11.92|10.42|11.82|10.32|0
1713945000000|2024-04-24 07:50:00|11.84|10.34|11.77|10.27|11.86|10.36|11.74|10.24|0
1713945300000|2024-04-24 07:55:00|11.78|10.28|11.8|10.3|11.83|10.33|11.73|10.23|0
1713945600000|2024-04-24 08:00:00|11.81|10.31|11.84|10.34|11.87|10.37|11.78|10.28|0
1713945900000|2024-04-24 08:05:00|11.85|10.35|11.74|10.24|11.87|10.37|11.74|10.24|0
1713946200000|2024-04-24 08:10:00|11.75|10.25|11.79|10.29|11.85|10.35|11.72|10.22|0
1713946500000|2024-04-24 08:15:00|11.81|10.31|11.84|10.34|11.86|10.36|11.76|10.26|0
1713946800000|2024-04-24 08:20:00|11.82|10.32|11.8|10.3|11.88|10.38|11.79|10.29|0
1713947100000|2024-04-24 08:25:00|11.82|10.32|11.89|10.39|11.92|10.42|11.82|10.32|0
1713947400000|2024-04-24 08:30:00|11.9|10.4|11.9|10.4|12.04|10.54|11.87|10.37|0
1713947700000|2024-04-24 08:35:00|11.89|10.39|11.89|10.39|11.95|10.45|11.87|10.37|0
1713948000000|2024-04-24 08:40:00|11.87|10.37|11.78|10.28|11.92|10.42|11.78|10.28|0
1713948300000|2024-04-24 08:45:00|11.8|10.3|11.88|10.38|11.88|10.38|11.77|10.27|0
1713948600000|2024-04-24 08:50:00|11.87|10.37|12.04|10.54|12.06|10.56|11.84|10.34|0
1713948900000|2024-04-24 08:55:00|12.07|10.57|12.07|10.57|12.09|10.59|12.01|10.51|0
1713949200000|2024-04-24 09:00:00|12.06|10.56|12.03|10.53|12.12|10.62|12.01|10.51|0
1713949500000|2024-04-24 09:05:00|12.04|10.54|12.03|10.53|12.06|10.56|11.98|10.48|0
1713949800000|2024-04-24 09:10:00|12.04|10.54|12.07|10.57|12.08|10.58|11.98|10.48|0
1713950100000|2024-04-24 09:15:00|12.08|10.58|11.98|10.48|12.11|10.61|11.98|10.48|0
1713950400000|2024-04-24 09:20:00|11.99|10.49|12.17|10.67|12.18|10.68|11.98|10.48|0
1713950700000|2024-04-24 09:25:00|12.15|10.65|12.15|10.65|12.2|10.7|12.14|10.64|0
1713951000000|2024-04-24 09:30:00|12.14|10.64|12.15|10.65|12.15|10.65|12.09|10.59|0
1713951300000|2024-04-24 09:35:00|12.14|10.64|12.1|10.6|12.18|10.68|11.82|10.32|0
1713951600000|2024-04-24 09:40:00|12.09|10.59|12.13|10.63|12.15|10.65|12.04|10.54|0
1713951900000|2024-04-24 09:45:00|12.16|10.66|12.22|10.72|12.22|10.72|12.12|10.62|0
1713952200000|2024-04-24 09:50:00|12.23|10.73|12.34|10.84|12.37|10.87|12.22|10.72|0
1713952500000|2024-04-24 09:55:00|12.32|10.82|12.22|10.72|12.34|10.84|12.19|10.69|0
1713952800000|2024-04-24 10:00:00|12.23|10.73|12.07|10.57|12.25|10.75|12.04|10.54|0
1713953100000|2024-04-24 10:05:00|12.05|10.55|12.12|10.62|12.17|10.67|12.04|10.54|0
1713953400000|2024-04-24 10:10:00|12.11|10.61|11.96|10.46|12.11|10.61|11.96|10.46|0
1713953700000|2024-04-24 10:15:00|11.97|10.47|11.96|10.46|12|10.5|11.91|10.41|0
1713954000000|2024-04-24 10:20:00|11.97|10.47|11.91|10.41|12|10.5|11.9|10.4|0
1713954300000|2024-04-24 10:25:00|11.93|10.43|11.91|10.41|11.96|10.46|11.9|10.4|0
1713954600000|2024-04-24 10:30:00|11.92|10.42|11.92|10.42|11.95|10.45|11.88|10.38|0
1713954900000|2024-04-24 10:35:00|11.94|10.44|12.03|10.53|12.03|10.53|11.94|10.44|0
1713955200000|2024-04-24 10:40:00|12.04|10.54|12.07|10.57|12.2|10.7|12.03|10.53|0
1713955500000|2024-04-24 10:45:00|12.08|10.58|12.08|10.58|12.1|10.6|12|10.5|0
1713955800000|2024-04-24 10:50:00|12.1|10.6|12.04|10.54|12.1|10.6|12.04|10.54|0
1713956100000|2024-04-24 10:55:00|12.02|10.52|12.12|10.62|12.12|10.62|12.01|10.51|0
1713956400000|2024-04-24 11:00:00|12.11|10.61|12.03|10.53|12.14|10.64|11.94|10.44|0
1713956700000|2024-04-24 11:05:00|12.05|10.55|12.02|10.52|12.06|10.56|11.97|10.47|0
1713957000000|2024-04-24 11:10:00|12|10.5|11.92|10.42|12.03|10.53|11.91|10.41|0
1713957300000|2024-04-24 11:15:00|11.93|10.43|11.97|10.47|12.06|10.56|11.82|10.32|0
1713957600000|2024-04-24 11:20:00|11.95|10.45|11.81|10.31|12.03|10.53|11.81|10.31|0
1713957900000|2024-04-24 11:25:00|11.82|10.32|11.75|10.25|11.84|10.34|11.73|10.23|0
1713958200000|2024-04-24 11:30:00|11.76|10.26|11.69|10.19|11.82|10.32|11.63|10.13|0
1713958500000|2024-04-24 11:35:00|11.67|10.17|11.64|10.14|11.72|10.22|11.59|10.09|0
1713958800000|2024-04-24 11:40:00|11.66|10.16|11.67|10.17|11.7|10.2|11.61|10.11|0
1713959100000|2024-04-24 11:45:00|11.64|10.14|11.74|10.24|11.77|10.27|11.57|10.07|0
1713959400000|2024-04-24 11:50:00|11.76|10.26|11.65|10.15|11.77|10.27|11.64|10.14|0
1713959700000|2024-04-24 11:55:00|11.64|10.14|11.59|10.09|11.67|10.17|11.52|10.02|0
1713960000000|2024-04-24 12:00:00|11.58|10.08|11.68|10.18|11.71|10.21|11.55|10.05|0
1713960300000|2024-04-24 12:05:00|11.69|10.19|11.54|10.04|11.71|10.21|11.52|10.02|0
1713960600000|2024-04-24 12:10:00|11.55|10.05|11.62|10.12|11.7|10.2|11.51|10.01|0
1713960900000|2024-04-24 12:15:00|11.63|10.13|11.55|10.05|11.63|10.13|11.55|10.05|0
1713961200000|2024-04-24 12:20:00|11.56|10.06|11.52|10.02|11.57|10.07|11.43|9.93|0
1713961500000|2024-04-24 12:25:00|11.5|10|11.5|10|11.51|10.01|11.46|9.96|0
1713961800000|2024-04-24 12:30:00|11.54|10.04|11.36|9.86|11.54|10.04|11.27|9.77|0
1713962100000|2024-04-24 12:35:00|11.34|9.84|11.55|10.05|11.7|10.2|11.34|9.84|0
1713962400000|2024-04-24 12:40:00|11.54|10.04|11.74|10.24|11.74|10.24|11.5|10|0
1713962700000|2024-04-24 12:45:00|11.77|10.27|11.99|10.49|12.03|10.53|11.71|10.21|0
1713963000000|2024-04-24 12:50:00|11.97|10.47|11.95|10.45|11.97|10.47|11.82|10.32|0
1713963300000|2024-04-24 12:55:00|11.97|10.47|12.03|10.53|12.12|10.62|11.94|10.44|0
1713963600000|2024-04-24 13:00:00|12.06|10.56|12.09|10.59|12.18|10.68|12.01|10.51|0
1713963900000|2024-04-24 13:05:00|12.07|10.57|12.1|10.6|12.11|10.61|12|10.5|0
1713964200000|2024-04-24 13:10:00|12.11|10.61|12.11|10.61|12.14|10.64|12.07|10.57|0
1713964500000|2024-04-24 13:15:00|12.13|10.63|12.17|10.67|12.19|10.69|12.07|10.57|0
1713964800000|2024-04-24 13:20:00|12.16|10.66|11.93|10.43|12.16|10.66|11.87|10.37|0
1713965100000|2024-04-24 13:25:00|11.92|10.42|11.68|10.18|11.92|10.42|11.68|10.18|0
1713965400000|2024-04-24 13:30:00|11.71|10.21|11.84|10.34|12.08|10.58|11.6|10.1|0
1713965700000|2024-04-24 13:35:00|11.83|10.33|11.52|10.02|11.85|10.35|11.47|9.97|0
1713966000000|2024-04-24 13:40:00|11.48|9.98|11.48|9.98|11.61|10.11|11.31|9.81|0
1713966300000|2024-04-24 13:45:00|11.44|9.94|11.46|9.96|11.63|10.13|11.42|9.92|0
1713966600000|2024-04-24 13:50:00|11.45|9.95|11.55|10.05|11.87|10.37|11.26|9.76|0
1713966900000|2024-04-24 13:55:00|11.53|10.03|11.99|10.49|12.06|10.56|11.5|10|0
1713967200000|2024-04-24 14:00:00|11.91|10.41|11.85|10.35|11.96|10.46|11.8|10.3|0
1713967500000|2024-04-24 14:05:00|11.87|10.37|11.31|9.81|11.88|10.38|11.27|9.77|0
1713967800000|2024-04-24 14:10:00|11.33|9.83|11.8|10.3|11.8|10.3|11.24|9.74|0
1713968100000|2024-04-24 14:15:00|11.75|10.25|11.84|10.34|11.91|10.41|11.69|10.19|0
1713968400000|2024-04-24 14:20:00|11.83|10.33|11.62|10.12|11.9|10.4|11.58|10.08|0
1713968700000|2024-04-24 14:25:00|11.61|10.11|11.75|10.25|11.78|10.28|11.51|10.01|0
1713969000000|2024-04-24 14:30:00|11.76|10.26|11.85|10.35|11.94|10.44|11.63|10.13|0
1713969300000|2024-04-24 14:35:00|11.88|10.38|12.06|10.56|12.07|10.57|11.82|10.32|0
1713969600000|2024-04-24 14:40:00|12.07|10.57|12.22|10.72|12.34|10.84|12.01|10.51|0
1713969900000|2024-04-24 14:45:00|12.24|10.74|12.16|10.66|12.43|10.93|12.14|10.64|0
1713970200000|2024-04-24 14:50:00|12.19|10.69|12.32|10.82|12.41|10.91|12.19|10.69|0
1713970500000|2024-04-24 14:55:00|12.34|10.84|12.35|10.85|12.49|10.99|12.31|10.81|0
1713970800000|2024-04-24 15:00:00|12.32|10.82|12.69|11.19|12.72|11.22|12.24|10.74|0
1713971100000|2024-04-24 15:05:00|12.7|11.2|12.91|11.41|13.04|11.54|11.84|10.34|0
1713971400000|2024-04-24 15:10:00|12.89|11.39|12.93|11.43|12.96|11.46|12.77|11.27|0
1713971700000|2024-04-24 15:15:00|12.94|11.44|12.99|11.49|13.05|11.55|12.85|11.35|0
1713972000000|2024-04-24 15:20:00|13.01|11.51|13.16|11.66|13.18|11.68|12.94|11.44|0
1713972300000|2024-04-24 15:25:00|13.15|11.65|12.83|11.33|13.15|11.65|12.78|11.28|0
1713972600000|2024-04-24 15:30:00|12.81|11.31|12.53|11.03|12.84|11.34|12.53|11.03|0
1713972900000|2024-04-24 15:35:00|12.55|11.05|12.59|11.09|12.72|11.22|12.51|11.01|0
1713973200000|2024-04-24 15:40:00|12.56|11.06|13.29|11.79|13.29|11.79|12.56|11.06|0
1713973500000|2024-04-24 15:45:00|13.27|11.77|13.19|11.69|13.48|11.96|13.09|11.59|0
1713973800000|2024-04-24 15:50:00|13.21|11.71|13.2|11.7|13.36|11.85|13.17|11.67|0
1713974100000|2024-04-24 15:55:00|13.22|11.72|13.35|11.84|13.46|11.94|13.19|11.69|0
1713974400000|2024-04-24 16:00:00|13.41|11.89|13.04|11.54|13.41|11.89|12.96|11.46|0
1713974700000|2024-04-24 16:05:00|13.07|11.57|13.39|11.87|13.46|11.93|13.07|11.57|0
1713975000000|2024-04-24 16:10:00|13.37|11.86|13.45|11.93|13.56|12.02|13.33|11.82|0
1713975300000|2024-04-24 16:15:00|13.44|11.92|13.45|11.93|13.5|11.97|13.21|11.71|0
1713975600000|2024-04-24 16:20:00|13.42|11.9|13.48|11.96|13.59|12.05|13.33|11.82|0
1713975900000|2024-04-24 16:25:00|13.5|11.97|13.27|11.77|13.54|12|13.22|11.72|0
1713976200000|2024-04-24 16:30:00|13.29|11.79|13.81|12.25|13.87|12.3|13.29|11.79|0
1713976500000|2024-04-24 16:35:00|13.83|12.27|13.6|12.06|13.83|12.27|13.58|12.05|0
1713976800000|2024-04-24 16:40:00|13.62|12.08|13.76|12.2|13.83|12.26|13.62|12.08|0
1713977100000|2024-04-24 16:45:00|13.74|12.18|13.77|12.21|13.92|12.34|13.7|12.15|0
1713977400000|2024-04-24 16:50:00|13.79|12.23|13.46|11.94|13.85|12.28|13.26|11.76|0
1713977700000|2024-04-24 16:55:00|13.48|11.95|13.2|11.7|13.58|12.05|13.16|11.66|0
1713978000000|2024-04-24 17:00:00|13.19|11.69|13.24|11.74|13.36|11.84|13.14|11.64|0
1713978300000|2024-04-24 17:05:00|13.2|11.7|13.17|11.67|13.25|11.75|13.03|11.53|0
1713978600000|2024-04-24 17:10:00|13.14|11.64|13.07|11.57|13.15|11.65|12.94|11.44|0
1713978900000|2024-04-24 17:15:00|13.06|11.56|12.88|11.38|13.12|11.62|12.82|11.32|0
1713979200000|2024-04-24 17:20:00|12.86|11.36|12.74|11.24|12.97|11.47|12.74|11.24|0
1713979500000|2024-04-24 17:25:00|12.72|11.22|12.61|11.11|12.74|11.24|12.58|11.08|0
1713979800000|2024-04-24 17:30:00|12.59|11.09|12.39|10.89|12.61|11.11|12.35|10.85|0
1713980100000|2024-04-24 17:35:00|12.41|10.91|12.24|10.74|12.45|10.95|12.08|10.58|0
1713980400000|2024-04-24 17:40:00|12.2|10.7|12.05|10.55|12.62|11.12|11.94|10.44|0
1713980700000|2024-04-24 17:45:00|12.03|10.53|11.97|10.47|12.05|10.55|11.8|10.3|0
1713981000000|2024-04-24 17:50:00|11.99|10.49|11.88|10.38|12.03|10.53|11.81|10.31|0
1713981300000|2024-04-24 17:55:00|11.87|10.37|11.81|10.31|11.91|10.41|11.76|10.26|0
1713981600000|2024-04-24 18:00:00|11.82|10.32|12.05|10.55|12.05|10.55|11.78|10.28|0
1713981900000|2024-04-24 18:05:00|12.04|10.54|12.17|10.67|12.46|10.96|12.04|10.54|0
1713982200000|2024-04-24 18:10:00|12.19|10.69|12.58|11.08|12.6|11.1|12.08|10.58|0
1713982500000|2024-04-24 18:15:00|12.66|11.16|12.58|11.08|12.75|11.25|12.46|10.96|0
1713982800000|2024-04-24 18:20:00|12.53|11.03|12.46|10.96|12.67|11.17|12.41|10.91|0
1713983100000|2024-04-24 18:25:00|12.47|10.97|12.64|11.14|12.73|11.23|12.39|10.89|0
1713983400000|2024-04-24 18:30:00|12.65|11.15|12.82|11.32|13.03|11.53|12.59|11.09|0
1713983700000|2024-04-24 18:35:00|12.86|11.36|12.68|11.18|12.87|11.37|12.59|11.09|0
1713984000000|2024-04-24 18:40:00|12.71|11.21|12.56|11.06|12.74|11.24|12.54|11.04|0
1713984300000|2024-04-24 18:45:00|12.59|11.09|12.73|11.23|12.77|11.27|12.54|11.04|0
1713984600000|2024-04-24 18:50:00|12.76|11.26|12.88|11.38|13.01|11.51|12.73|11.23|0
1713984900000|2024-04-24 18:55:00|12.9|11.4|13.02|11.52|13.04|11.54|12.79|11.29|0
1713985200000|2024-04-24 19:00:00|13.05|11.55|13.13|11.63|13.13|11.63|12.93|11.43|0
1713985500000|2024-04-24 19:05:00|13.15|11.65|12.72|11.22|13.17|11.67|12.69|11.19|0
1713985800000|2024-04-24 19:10:00|12.75|11.25|12.52|11.02|12.77|11.27|12.47|10.97|0
1713986100000|2024-04-24 19:15:00|12.53|11.03|12.52|11.02|12.67|11.17|12.47|10.97|0
1713986400000|2024-04-24 19:20:00|12.55|11.05|12.13|10.63|12.58|11.08|12.11|10.61|0
1713986700000|2024-04-24 19:25:00|12.12|10.62|12.15|10.65|12.22|10.72|11.96|10.46|0
1713987000000|2024-04-24 19:30:00|12.18|10.68|12.16|10.66|12.28|10.78|12.13|10.63|0
1713987300000|2024-04-24 19:35:00|12.18|10.68|12.28|10.78|12.31|10.81|12.16|10.66|0
1713987600000|2024-04-24 19:40:00|12.25|10.75|12.22|10.72|12.3|10.8|12.11|10.61|0
1713987900000|2024-04-24 19:45:00|12.2|10.7|12.17|10.67|12.31|10.81|12.07|10.57|0
1713988200000|2024-04-24 19:50:00|12.19|10.69|12.13|10.63|12.26|10.76|12.07|10.57|0
1713988500000|2024-04-24 19:55:00|12.16|10.66|12.26|10.76|12.29|10.79|11.93|10.43|0
1713988800000|2024-04-24 20:00:00|12.27|10.77|12.27|10.77|12.52|11.02|12.17|10.67|0
1713989100000|2024-04-24 20:05:00|12.29|10.79|13.36|11.85|13.84|12.27|12.27|10.77|0
1713989400000|2024-04-24 20:10:00|13.45|11.93|13.62|12.08|13.64|12.1|13.36|11.85|0
1713989700000|2024-04-24 20:15:00|13.69|12.09|13.4|11.8|13.78|12.18|12.82|11.22|0
1713990000000|2024-04-24 20:20:00|13.43|11.83|13.75|12.15|13.88|12.28|13.43|11.83|0
1713990300000|2024-04-24 20:25:00|13.74|12.14|13.52|11.92|14.1|12.5|13.17|11.57|0
1713990600000|2024-04-24 20:30:00|13.49|11.89|13.69|12.09|13.76|12.16|13.48|11.88|0
1713990900000|2024-04-24 20:35:00|13.73|12.13|13.72|12.12|13.76|12.16|13.61|12.01|0
1713991200000|2024-04-24 20:40:00|13.73|12.13|13.79|12.19|13.88|12.28|13.62|12.02|0
1713991500000|2024-04-24 20:45:00|13.77|12.17|13.6|12|13.77|12.17|13.58|11.98|0
1713991800000|2024-04-24 20:50:00|13.59|11.99|13.53|11.93|13.67|12.07|13.52|11.92|0
1713992100000|2024-04-24 20:55:00|13.5|11.9|13.68|12.08|13.8|12.2|13.5|11.9|0
1713992400000|2024-04-24 21:00:00|13.66|12.06|13.71|12.11|13.77|12.17|13.65|12.05|0
1713992700000|2024-04-24 21:05:00|13.72|12.12|13.94|12.34|13.94|12.34|13.67|12.07|0
1713993000000|2024-04-24 21:10:00|13.95|12.35|14.2|12.6|14.2|12.6|13.93|12.33|0
1713993300000|2024-04-24 21:15:00|14.06|12.46|14.05|12.45|14.2|12.6|13.99|12.39|0
1713993600000|2024-04-24 21:20:00|14.06|12.46|14.06|12.46|14.15|12.54|14.03|12.43|0
1713993900000|2024-04-24 21:25:00|14.05|12.45|14.2|12.59|14.2|12.59|14.05|12.45|0
1713994200000|2024-04-24 21:30:00|14.18|12.6|14.35|12.72|14.35|12.73|14.18|12.57|0
1713994500000|2024-04-24 21:35:00|14.33|12.71|14.4|12.77|14.4|12.77|14.33|12.71|0
1713994800000|2024-04-24 21:40:00|14.41|12.78|14.34|12.71|14.41|12.78|14.33|12.71|0
1713995100000|2024-04-24 21:45:00|14.32|12.7|14.46|12.82|14.46|12.82|14.29|12.67|0
1713995400000|2024-04-24 21:50:00|14.45|12.81|14.33|12.71|14.45|12.81|14.32|12.7|0
1713995700000|2024-04-24 21:55:00|14.34|12.72|14.3|12.68|14.36|12.74|14.29|12.67|0
1713996000000|2024-04-24 22:00:00|14.19|12.58|14.07|12.47|14.22|12.61|13.97|12.37|0
1713996300000|2024-04-24 22:05:00|14.05|12.45|13.93|12.33|14.06|12.46|13.93|12.33|0
1713996600000|2024-04-24 22:10:00|13.97|12.37|14|12.4|14.1|12.5|13.93|12.33|0
1713996900000|2024-04-24 22:15:00|14.02|12.42|14.05|12.45|14.17|12.57|14|12.4|0
1713997200000|2024-04-24 22:20:00|14.03|12.43|13.95|12.35|14.05|12.45|13.93|12.33|0
1713997500000|2024-04-24 22:25:00|13.93|12.33|13.79|12.19|13.93|12.33|13.79|12.19|0
1713997800000|2024-04-24 22:30:00|13.77|12.17|13.97|12.37|13.98|12.38|13.76|12.16|0
1713998100000|2024-04-24 22:35:00|13.92|12.32|14.07|12.47|14.1|12.5|13.92|12.32|0
1713998400000|2024-04-24 22:40:00|14.08|12.48|13.94|12.34|14.08|12.48|13.89|12.29|0
1713998700000|2024-04-24 22:45:00|13.93|12.33|13.89|12.29|13.94|12.34|13.87|12.27|0
1713999000000|2024-04-24 22:50:00|13.87|12.27|13.99|12.39|13.99|12.39|13.87|12.27|0
1713999300000|2024-04-24 22:55:00|13.97|12.37|13.98|12.38|14|12.4|13.95|12.35|0
1713999600000|2024-04-24 23:00:00|13.95|12.35|13.9|12.3|13.98|12.38|13.88|12.28|0
1713999900000|2024-04-24 23:05:00|13.91|12.31|13.88|12.28|13.95|12.35|13.86|12.26|0
1714000200000|2024-04-24 23:10:00|13.84|12.24|13.78|12.18|13.84|12.24|13.73|12.13|0
1714000500000|2024-04-24 23:15:00|13.76|12.16|13.82|12.22|13.88|12.28|13.76|12.16|0
1714000800000|2024-04-24 23:20:00|13.83|12.23|13.87|12.27|13.87|12.27|13.82|12.22|0
1714001100000|2024-04-24 23:25:00|13.86|12.26|13.77|12.17|13.87|12.27|13.77|12.17|0
1714001400000|2024-04-24 23:30:00|13.76|12.16|13.85|12.25|13.87|12.27|13.72|12.12|0
1714001700000|2024-04-24 23:35:00|13.87|12.27|13.82|12.22|13.87|12.27|13.8|12.2|0
1714002000000|2024-04-24 23:40:00|13.83|12.23|13.86|12.26|13.87|12.27|13.82|12.22|0
1714002300000|2024-04-24 23:45:00|13.84|12.24|13.95|12.35|13.95|12.35|13.83|12.23|0
1714002600000|2024-04-24 23:50:00|13.97|12.37|14.09|12.49|14.14|12.54|13.97|12.37|0
1714002900000|2024-04-24 23:55:00|14.07|12.47|13.91|12.31|14.07|12.47|13.9|12.3|0
1714003200000|2024-04-25 00:00:00|13.88|12.28|13.64|12.04|13.88|12.28|13.61|12.01|0
1714003500000|2024-04-25 00:05:00|13.62|12.02|13.77|12.17|13.79|12.19|13.61|12.01|0
1714003800000|2024-04-25 00:10:00|13.81|12.21|13.84|12.24|13.93|12.33|13.8|12.2|0
1714004100000|2024-04-25 00:15:00|13.82|12.26|13.82|12.26|13.92|12.35|13.8|12.24|0
1714004400000|2024-04-25 00:20:00|13.8|12.24|14.08|12.49|14.09|12.5|13.77|12.21|0
1714004700000|2024-04-25 00:25:00|14.06|12.46|13.97|12.39|14.12|12.52|13.97|12.39|0
1714005000000|2024-04-25 00:30:00|13.99|12.41|13.77|12.21|13.99|12.41|13.77|12.21|0
1714005300000|2024-04-25 00:35:00|13.78|12.22|13.77|12.21|13.86|12.29|13.77|12.21|0
1714005600000|2024-04-25 00:40:00|13.79|12.23|13.77|12.21|13.82|12.26|13.77|12.21|0
1714005900000|2024-04-25 00:45:00|13.79|12.23|13.71|12.16|13.84|12.27|13.7|12.15|0
1714006200000|2024-04-25 00:50:00|13.72|12.17|13.77|12.21|13.77|12.22|13.69|12.14|0
1714006500000|2024-04-25 00:55:00|13.76|12.2|13.73|12.17|13.84|12.27|13.69|12.14|0
1714006800000|2024-04-25 01:00:00|13.72|12.16|13.74|12.19|13.78|12.22|13.68|12.13|0
1714007100000|2024-04-25 01:05:00|13.75|12.2|13.87|12.3|13.87|12.3|13.74|12.19|0
1714007400000|2024-04-25 01:10:00|13.85|12.28|13.87|12.3|13.88|12.3|13.81|12.25|0
1714007700000|2024-04-25 01:15:00|13.85|12.28|13.88|12.31|13.94|12.36|13.85|12.28|0
1714008000000|2024-04-25 01:20:00|13.86|12.29|13.87|12.3|13.92|12.34|13.84|12.28|0
1714008300000|2024-04-25 01:25:00|13.86|12.29|13.76|12.2|13.87|12.3|13.75|12.2|0
1714008600000|2024-04-25 01:30:00|13.77|12.21|13.82|12.26|13.82|12.26|13.75|12.2|0
1714008900000|2024-04-25 01:35:00|13.83|12.27|13.84|12.27|13.91|12.34|13.82|12.26|0
1714009200000|2024-04-25 01:40:00|13.83|12.26|13.96|12.38|13.97|12.39|13.82|12.26|0
1714009500000|2024-04-25 01:45:00|13.95|12.37|14.13|12.53|14.16|12.56|13.94|12.37|0
1714009800000|2024-04-25 01:50:00|14.12|12.52|14.03|12.44|14.14|12.54|14.03|12.44|0
1714010100000|2024-04-25 01:55:00|14.04|12.45|14.14|12.54|14.14|12.54|14.02|12.44|0
1714010400000|2024-04-25 02:00:00|14.16|12.56|13.99|12.41|14.16|12.56|13.99|12.41|0
1714010700000|2024-04-25 02:05:00|14.01|12.42|14.01|12.42|14.03|12.44|13.94|12.36|0
1714011000000|2024-04-25 02:10:00|14.03|12.44|14.04|12.45|14.08|12.49|14.01|12.42|0
1714011300000|2024-04-25 02:15:00|14.03|12.44|14.08|12.48|14.1|12.5|14.02|12.44|0
1714011600000|2024-04-25 02:20:00|14.09|12.49|14|12.42|14.11|12.52|14|12.42|0
1714011900000|2024-04-25 02:25:00|13.99|12.4|14.04|12.45|14.06|12.47|13.99|12.4|0
1714012200000|2024-04-25 02:30:00|14.03|12.44|14.05|12.46|14.13|12.53|14.03|12.44|0
1714012500000|2024-04-25 02:35:00|14.02|12.43|14.09|12.49|14.14|12.54|14.02|12.43|0
1714012800000|2024-04-25 02:40:00|14.11|12.51|14.12|12.52|14.18|12.57|14.11|12.51|0
1714013100000|2024-04-25 02:45:00|14.13|12.53|14.16|12.56|14.16|12.56|14.12|12.52|0
1714013400000|2024-04-25 02:50:00|14.18|12.57|14.21|12.6|14.23|12.62|14.18|12.57|0
1714013700000|2024-04-25 02:55:00|14.19|12.59|14.14|12.54|14.21|12.6|14.12|12.52|0
1714014000000|2024-04-25 03:00:00|14.12|12.52|14.12|12.52|14.14|12.54|14.12|12.52|0
1714014300000|2024-04-25 03:05:00|14.13|12.53|14.15|12.55|14.18|12.58|14.13|12.53|0
1714014600000|2024-04-25 03:10:00|14.16|12.56|14.12|12.52|14.17|12.57|14.11|12.52|0
1714014900000|2024-04-25 03:15:00|14.11|12.53|14.12|12.52|14.14|12.54|14.11|12.51|0
1714015200000|2024-04-25 03:20:00|14.11|12.51|14.11|12.51|14.13|12.53|14.11|12.51|0
1714015500000|2024-04-25 03:25:00|14.09|12.5|14.13|12.53|14.13|12.53|14.07|12.48|0
1714015800000|2024-04-25 03:30:00|14.14|12.54|14.2|12.59|14.21|12.6|14.13|12.53|0
1714016100000|2024-04-25 03:35:00|14.18|12.57|14.2|12.59|14.22|12.61|14.18|12.57|0
1714016400000|2024-04-25 03:40:00|14.18|12.57|14.16|12.55|14.19|12.58|14.14|12.54|0
1714016700000|2024-04-25 03:45:00|14.18|12.57|14.17|12.57|14.18|12.57|14.14|12.54|0
1714017000000|2024-04-25 03:50:00|14.16|12.55|14.14|12.53|14.17|12.57|14.14|12.53|0
1714017300000|2024-04-25 03:55:00|14.13|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1714017600000|2024-04-25 04:00:00|14.12|12.52|14.17|12.56|14.17|12.56|14.11|12.52|0
1714017900000|2024-04-25 04:05:00|14.16|12.55|14.18|12.58|14.19|12.58|14.15|12.55|0
1714018200000|2024-04-25 04:10:00|14.2|12.59|14.16|12.56|14.2|12.59|14.16|12.56|0
1714018500000|2024-04-25 04:15:00|14.17|12.57|14.16|12.56|14.18|12.58|14.15|12.55|0
1714018800000|2024-04-25 04:20:00|14.17|12.57|14.14|12.54|14.18|12.58|14.14|12.54|0
1714019100000|2024-04-25 04:25:00|14.16|12.56|14.19|12.58|14.2|12.59|14.16|12.56|0
1714019400000|2024-04-25 04:30:00|14.18|12.57|14.07|12.47|14.18|12.57|14.07|12.47|0
1714019700000|2024-04-25 04:35:00|14.08|12.49|14.03|12.44|14.08|12.49|14.03|12.44|0
1714020000000|2024-04-25 04:40:00|14.05|12.46|14.08|12.49|14.08|12.49|14.04|12.45|0
1714020300000|2024-04-25 04:45:00|14.06|12.47|14.17|12.57|14.19|12.58|14.06|12.47|0
1714020600000|2024-04-25 04:50:00|14.15|12.55|14.19|12.58|14.19|12.58|14.15|12.55|0
1714020900000|2024-04-25 04:55:00|14.17|12.56|14.11|12.51|14.17|12.56|14.11|12.51|0
1714021200000|2024-04-25 05:00:00|14.13|12.53|14.29|12.68|14.29|12.68|14.09|12.5|0
1714021500000|2024-04-25 05:05:00|14.28|12.66|14.27|12.66|14.29|12.67|14.16|12.56|0
1714021800000|2024-04-25 05:10:00|14.25|12.64|14.36|12.74|14.38|12.75|14.25|12.63|0
1714022100000|2024-04-25 05:15:00|14.35|12.72|14.57|12.92|14.57|12.92|14.35|12.72|0
1714022400000|2024-04-25 05:20:00|14.59|12.94|14.47|12.83|14.59|12.94|14.47|12.83|0
1714022700000|2024-04-25 05:25:00|14.48|12.84|15.05|13.35|15.07|13.37|14.46|12.82|0
1714023000000|2024-04-25 05:30:00|15.03|13.33|14.94|13.24|15.05|13.35|14.92|13.23|0
1714023300000|2024-04-25 05:35:00|14.95|13.26|14.95|13.26|14.96|13.27|14.9|13.21|0
1714023600000|2024-04-25 05:40:00|14.93|13.24|14.95|13.26|14.97|13.28|14.88|13.19|0
1714023900000|2024-04-25 05:45:00|14.93|13.24|14.89|13.21|14.93|13.24|14.86|13.17|0
1714024200000|2024-04-25 05:50:00|14.91|13.22|15.08|13.37|15.08|13.37|14.91|13.22|0
1714024500000|2024-04-25 05:55:00|15.09|13.38|15.08|13.37|15.2|13.48|15.04|13.34|0
1714024800000|2024-04-25 06:00:00|15.04|13.34|15.06|13.35|15.21|13.49|15|13.3|0
1714025100000|2024-04-25 06:05:00|15.05|13.34|14.96|13.27|15.08|13.37|14.96|13.27|0
1714025400000|2024-04-25 06:10:00|14.98|13.28|14.96|13.26|14.99|13.29|14.88|13.2|0
1714025700000|2024-04-25 06:15:00|14.98|13.28|14.94|13.25|15.02|13.32|14.92|13.23|0
1714026000000|2024-04-25 06:20:00|14.92|13.23|14.6|12.95|14.99|13.3|14.32|12.7|0
1714026300000|2024-04-25 06:25:00|14.62|12.96|14.81|13.14|14.82|13.15|14.61|12.95|0
1714026600000|2024-04-25 06:30:00|14.8|13.13|14.73|13.06|14.86|13.18|14.71|13.04|0
1714026900000|2024-04-25 06:35:00|14.74|13.07|14.66|13|14.78|13.11|14.65|12.99|0
1714027200000|2024-04-25 06:40:00|14.67|13.01|14.57|12.92|14.67|13.01|14.5|12.86|0
1714027500000|2024-04-25 06:45:00|14.55|12.91|14.44|12.81|14.57|12.92|14.42|12.79|0
1714027800000|2024-04-25 06:50:00|14.4|12.77|14.27|12.66|14.44|12.81|14.24|12.62|0
1714028100000|2024-04-25 06:55:00|14.25|12.64|14.2|12.59|14.29|12.67|14.15|12.55|0
1714028400000|2024-04-25 07:00:00|14.12|12.52|14.19|12.58|14.22|12.61|14.09|12.49|0
1714028700000|2024-04-25 07:05:00|14.21|12.59|14.21|12.6|14.23|12.62|14.16|12.55|0
1714029000000|2024-04-25 07:10:00|14.17|12.56|14.31|12.69|14.34|12.72|14.14|12.54|0
1714029300000|2024-04-25 07:15:00|14.34|12.71|14.41|12.78|14.41|12.78|14.22|12.61|0
1714029600000|2024-04-25 07:20:00|14.39|12.76|14.54|12.89|14.65|12.99|14.34|12.71|0
1714029900000|2024-04-25 07:25:00|14.56|12.91|14.63|12.97|14.69|13.03|14.54|12.89|0
1714030200000|2024-04-25 07:30:00|14.59|12.94|14.35|12.72|14.59|12.94|14.35|12.72|0
1714030500000|2024-04-25 07:35:00|14.33|12.71|14.44|12.81|14.5|12.86|14.28|12.66|0
1714030800000|2024-04-25 07:40:00|14.46|12.82|14.36|12.74|14.48|12.84|14.33|12.71|0
1714031100000|2024-04-25 07:45:00|14.38|12.73|14.33|12.7|14.44|12.8|14.27|12.66|0
1714031400000|2024-04-25 07:50:00|14.34|12.71|14.25|12.64|14.34|12.72|14.21|12.6|0
1714031700000|2024-04-25 07:55:00|14.26|12.65|14.41|12.78|14.45|12.82|14.23|12.62|0
1714032000000|2024-04-25 08:00:00|14.43|12.8|14.15|12.55|14.47|12.83|14.1|12.5|0
1714032300000|2024-04-25 08:05:00|14.13|12.53|14.08|12.49|14.17|12.57|14.08|12.49|0
1714032600000|2024-04-25 08:10:00|14.09|12.5|13.91|12.34|14.12|12.52|13.83|12.26|0
1714032900000|2024-04-25 08:15:00|13.9|12.32|13.93|12.35|13.95|12.37|13.84|12.28|0
1714033200000|2024-04-25 08:20:00|13.91|12.34|13.97|12.38|13.98|12.4|13.88|12.3|0
1714033500000|2024-04-25 08:25:00|13.98|12.4|14.05|12.46|14.15|12.54|13.97|12.38|0
1714033800000|2024-04-25 08:30:00|14.07|12.48|13.92|12.34|14.09|12.5|13.89|12.32|0
1714034100000|2024-04-25 08:35:00|13.93|12.35|13.74|12.19|13.93|12.35|13.74|12.19|0
1714034400000|2024-04-25 08:40:00|13.76|12.2|13.84|12.27|13.87|12.3|13.76|12.2|0
1714034700000|2024-04-25 08:45:00|13.85|12.28|13.81|12.25|13.87|12.3|13.75|12.19|0
1714035000000|2024-04-25 08:50:00|13.83|12.26|13.81|12.25|14.25|12.64|13.79|12.23|0
1714035300000|2024-04-25 08:55:00|13.79|12.23|13.9|12.33|13.97|12.39|13.78|12.22|0
1714035600000|2024-04-25 09:00:00|13.92|12.34|13.86|12.29|13.99|12.41|13.83|12.26|0
1714035900000|2024-04-25 09:05:00|13.88|12.31|13.93|12.36|13.95|12.37|13.86|12.29|0
1714036200000|2024-04-25 09:10:00|13.91|12.34|13.82|12.26|14|12.42|13.82|12.26|0
1714036500000|2024-04-25 09:15:00|13.8|12.24|13.82|12.26|13.88|12.31|13.8|12.24|0
1714036800000|2024-04-25 09:20:00|13.84|12.27|13.89|12.32|13.89|12.32|13.78|12.22|0
1714037100000|2024-04-25 09:25:00|13.87|12.3|13.85|12.29|13.91|12.33|13.82|12.25|0
1714037400000|2024-04-25 09:30:00|13.86|12.28|13.85|12.28|13.94|12.36|13.82|12.25|0
1714037700000|2024-04-25 09:35:00|13.86|12.29|13.81|12.25|13.89|12.32|13.78|12.22|0
1714038000000|2024-04-25 09:40:00|13.83|12.27|13.72|12.17|13.83|12.27|13.68|12.13|0
1714038300000|2024-04-25 09:45:00|13.7|12.15|13.77|12.22|13.79|12.23|13.65|12.11|0
1714038600000|2024-04-25 09:50:00|13.79|12.23|13.88|12.31|13.88|12.31|13.76|12.2|0
1714038900000|2024-04-25 09:55:00|13.9|12.32|13.82|12.26|13.9|12.32|13.81|12.24|0
1714039200000|2024-04-25 10:00:00|13.81|12.24|13.8|12.24|13.91|12.34|13.72|12.16|0
1714039500000|2024-04-25 10:05:00|13.79|12.23|13.86|12.29|13.94|12.36|13.77|12.21|0
1714039800000|2024-04-25 10:10:00|13.87|12.3|14.05|12.46|14.05|12.46|13.84|12.27|0
1714040100000|2024-04-25 10:15:00|14.04|12.45|13.98|12.4|14.11|12.51|13.96|12.38|0
1714040400000|2024-04-25 10:20:00|14|12.41|14.01|12.43|14.08|12.49|13.94|12.36|0
1714040700000|2024-04-25 10:25:00|14|12.41|13.96|12.38|14.01|12.43|13.87|12.3|0
1714041000000|2024-04-25 10:30:00|13.94|12.36|13.86|12.29|14.05|12.46|13.85|12.28|0
1714041300000|2024-04-25 10:35:00|13.85|12.28|13.97|12.39|14.08|12.49|13.85|12.28|0
1714041600000|2024-04-25 10:40:00|14.01|12.42|14.17|12.57|14.28|12.67|13.94|12.36|0
1714041900000|2024-04-25 10:45:00|14.15|12.55|14.11|12.52|14.21|12.6|14.02|12.44|0
1714042200000|2024-04-25 10:50:00|14.13|12.53|14.18|12.57|14.18|12.57|13.97|12.39|0
1714042500000|2024-04-25 10:55:00|14.17|12.56|14.31|12.69|14.37|12.74|14.17|12.56|0
1714042800000|2024-04-25 11:00:00|14.33|12.71|14.33|12.71|14.61|12.96|14.31|12.69|0
1714043100000|2024-04-25 11:05:00|14.31|12.69|14.44|12.8|14.48|12.84|14.27|12.66|0
1714043400000|2024-04-25 11:10:00|14.46|12.82|14.27|12.65|14.48|12.84|14.27|12.65|0
1714043700000|2024-04-25 11:15:00|14.29|12.67|14.09|12.49|14.29|12.67|14.05|12.46|0
1714044000000|2024-04-25 11:20:00|14.07|12.47|14.24|12.63|14.29|12.67|14.05|12.46|0
1714044300000|2024-04-25 11:25:00|14.23|12.62|14.36|12.73|14.41|12.78|14.17|12.57|0
1714044600000|2024-04-25 11:30:00|14.38|12.75|14.43|12.8|14.43|12.8|14.32|12.7|0
1714044900000|2024-04-25 11:35:00|14.41|12.78|14.34|12.72|14.61|12.95|14.06|12.46|0
1714045200000|2024-04-25 11:40:00|14.32|12.7|14.06|12.47|14.38|12.75|14.06|12.47|0
1714045500000|2024-04-25 11:45:00|14.04|12.45|13.95|12.37|14.13|12.53|13.93|12.36|0
1714045800000|2024-04-25 11:50:00|13.93|12.36|13.95|12.37|14.08|12.48|13.91|12.34|0
1714046100000|2024-04-25 11:55:00|13.97|12.39|13.87|12.3|14.02|12.43|13.87|12.3|0
1714046400000|2024-04-25 12:00:00|13.98|12.4|14.09|12.5|14.11|12.51|13.95|12.37|0
1714046700000|2024-04-25 12:05:00|14.11|12.51|14.07|12.48|14.24|12.63|14.03|12.45|0
1714047000000|2024-04-25 12:10:00|14.09|12.49|14.22|12.61|14.35|12.72|14.09|12.49|0
1714047300000|2024-04-25 12:15:00|14.23|12.62|14.38|12.75|14.49|12.85|14.2|12.59|0
1714047600000|2024-04-25 12:20:00|14.36|12.74|14.42|12.78|14.44|12.8|14.25|12.64|0
1714047900000|2024-04-25 12:25:00|14.4|12.77|14.27|12.65|14.4|12.77|14.2|12.59|0
1714048200000|2024-04-25 12:30:00|14.29|12.68|15.53|13.77|16.02|14.2|13.68|12.13|0
1714048500000|2024-04-25 12:35:00|15.43|13.68|15.89|14.09|15.89|14.09|15.1|13.39|0
1714048800000|2024-04-25 12:40:00|16.05|14.24|15.81|14.02|16.09|14.27|15.73|13.95|0
1714049100000|2024-04-25 12:45:00|15.75|13.96|16.2|14.37|16.23|14.39|14.93|13.24|0
1714049400000|2024-04-25 12:50:00|16.27|14.43|16.31|14.46|16.47|14.61|16.18|14.35|0
1714049700000|2024-04-25 12:55:00|16.33|14.48|16.48|14.61|16.62|14.74|16.24|14.4|0
1714050000000|2024-04-25 13:00:00|16.41|14.55|16.44|14.58|16.58|14.71|16.27|14.43|0
1714050300000|2024-04-25 13:05:00|16.48|14.61|16.71|14.82|16.75|14.85|16.48|14.61|0
1714050600000|2024-04-25 13:10:00|16.69|14.8|17.2|15.25|17.35|15.39|16.69|14.8|0
1714050900000|2024-04-25 13:15:00|17.13|15.19|17.18|15.23|17.26|15.31|17|15.08|0
1714051200000|2024-04-25 13:20:00|17.22|15.27|16.89|14.98|17.26|15.31|16.81|14.91|0
1714051500000|2024-04-25 13:25:00|16.9|14.99|16.93|15.02|17.07|15.13|16.76|14.87|0
1714051800000|2024-04-25 13:30:00|16.91|15|17.52|15.54|17.52|15.54|16.78|14.88|0
1714052100000|2024-04-25 13:35:00|17.59|15.6|17.92|15.89|18.1|16.05|17.02|15.09|0
1714052400000|2024-04-25 13:40:00|17.94|15.91|17.24|15.29|18.1|16.05|17.11|15.18|0
1714052700000|2024-04-25 13:45:00|17.35|15.39|17.79|15.78|17.79|15.78|17.11|15.18|0
1714053000000|2024-04-25 13:50:00|17.81|15.8|18.08|16.03|18.15|16.09|17.48|15.5|0
1714053300000|2024-04-25 13:55:00|18.01|15.97|18.28|16.21|18.49|16.4|17.89|15.86|0
1714053600000|2024-04-25 14:00:00|18.26|16.19|18.87|16.73|18.89|16.75|18.19|16.13|0
1714053900000|2024-04-25 14:05:00|18.82|16.69|17.98|15.94|18.82|16.69|17.89|15.86|0
1714054200000|2024-04-25 14:10:00|18|15.96|17.38|15.41|18.05|16|17.29|15.33|0
1714054500000|2024-04-25 14:15:00|17.36|15.39|16.97|15.05|17.75|15.74|16.78|14.88|0
1714054800000|2024-04-25 14:20:00|17.01|15.09|16.5|14.64|17.12|15.18|16.44|14.58|0
1714055100000|2024-04-25 14:25:00|16.52|14.65|16.46|14.6|16.63|14.75|16.36|14.5|0
1714055400000|2024-04-25 14:30:00|16.48|14.61|17.03|15.1|17.12|15.18|16.31|14.47|0
1714055700000|2024-04-25 14:35:00|16.97|15.05|16.88|14.97|17.03|15.1|16.71|14.82|0
1714056000000|2024-04-25 14:40:00|16.86|14.95|16.78|14.88|17.49|15.51|16.78|14.88|0
1714056300000|2024-04-25 14:45:00|16.76|14.86|17.65|15.65|17.67|15.67|16.76|14.86|0
1714056600000|2024-04-25 14:50:00|17.63|15.63|17.89|15.87|17.96|15.93|17.41|15.43|0
1714056900000|2024-04-25 14:55:00|17.85|15.83|17.73|15.73|17.96|15.93|17.62|15.63|0
1714057200000|2024-04-25 15:00:00|17.78|15.76|17.25|15.29|17.78|15.76|17.1|15.16|0
1714057500000|2024-04-25 15:05:00|17.22|15.27|17.14|15.2|17.4|15.43|17.07|15.14|0
1714057800000|2024-04-25 15:10:00|17.16|15.22|17.03|15.1|17.2|15.25|16.98|15.06|0
1714058100000|2024-04-25 15:15:00|17|15.08|17.02|15.1|17.42|15.44|16.96|15.04|0
1714058400000|2024-04-25 15:20:00|17.07|15.14|16.91|15|17.26|15.31|16.77|14.87|0
1714058700000|2024-04-25 15:25:00|16.94|15.02|16.58|14.7|17.07|15.14|16.57|14.7|0
1714059000000|2024-04-25 15:30:00|16.56|14.68|16.64|14.76|16.9|14.98|16.24|14.41|0
1714059300000|2024-04-25 15:35:00|16.62|14.74|16.39|14.53|16.62|14.74|16.35|14.5|0
1714059600000|2024-04-25 15:40:00|16.41|14.55|16.41|14.55|16.49|14.62|16.22|14.38|0
1714059900000|2024-04-25 15:45:00|16.43|14.57|16.41|14.55|16.55|14.68|16.16|14.33|0
1714060200000|2024-04-25 15:50:00|16.39|14.53|15.99|14.18|16.41|14.55|15.97|14.16|0
1714060500000|2024-04-25 15:55:00|16.01|14.2|15.56|13.8|16.1|14.27|15.56|13.8|0
1714060800000|2024-04-25 16:00:00|15.58|13.82|15.48|13.73|15.75|13.96|15.4|13.66|0
1714061100000|2024-04-25 16:05:00|15.46|13.71|15.32|13.59|15.5|13.75|15.13|13.41|0
1714061400000|2024-04-25 16:10:00|15.28|13.55|15.58|13.82|15.84|14.05|15.26|13.53|0
1714061700000|2024-04-25 16:15:00|15.56|13.8|15.32|13.58|15.56|13.8|15.12|13.41|0
1714062000000|2024-04-25 16:20:00|15.3|13.57|14.83|13.15|15.4|13.65|14.69|13.03|0
1714062300000|2024-04-25 16:25:00|14.81|13.13|14.69|13.03|14.89|13.2|14.62|12.96|0
1714062600000|2024-04-25 16:30:00|14.67|13.01|14.82|13.15|14.96|13.27|14.67|13.01|0
1714062900000|2024-04-25 16:35:00|14.81|13.13|15.22|13.5|15.58|13.82|14.63|12.98|0
1714063200000|2024-04-25 16:40:00|15.2|13.48|15.05|13.34|15.34|13.6|15.01|13.31|0
1714063500000|2024-04-25 16:45:00|15.08|13.38|15.1|13.39|15.16|13.44|14.95|13.26|0
1714063800000|2024-04-25 16:50:00|15.08|13.37|14.83|13.15|15.18|13.46|14.83|13.15|0
1714064100000|2024-04-25 16:55:00|14.85|13.17|14.71|13.05|14.85|13.17|14.54|12.9|0
1714064400000|2024-04-25 17:00:00|14.69|13.03|14.49|12.85|14.81|13.13|14.3|12.68|0
1714064700000|2024-04-25 17:05:00|14.47|12.83|14.67|13.01|14.73|13.06|14.39|12.76|0
1714065000000|2024-04-25 17:10:00|14.69|13.03|14.8|13.13|14.92|13.23|14.54|12.89|0
1714065300000|2024-04-25 17:15:00|14.82|13.14|14.87|13.19|14.88|13.19|14.73|13.06|0
1714065600000|2024-04-25 17:20:00|14.84|13.16|15.22|13.5|15.3|13.57|14.82|13.14|0
1714065900000|2024-04-25 17:25:00|15.24|13.52|14.74|13.07|15.26|13.54|14.7|13.04|0
1714066200000|2024-04-25 17:30:00|14.78|13.11|14.55|12.9|14.85|13.17|14.49|12.85|0
1714066500000|2024-04-25 17:35:00|14.53|12.89|13.81|12.25|14.53|12.89|13.79|12.23|0
1714066800000|2024-04-25 17:40:00|13.83|12.26|13.9|12.33|14.1|12.5|13.83|12.26|0
1714067100000|2024-04-25 17:45:00|13.88|12.31|13.56|12.02|13.92|12.34|13.38|11.87|0
1714067400000|2024-04-25 17:50:00|13.58|12.04|13.39|11.87|14.42|12.79|13.35|11.84|0
1714067700000|2024-04-25 17:55:00|13.4|11.89|13.58|12.04|13.69|12.14|13.39|11.87|0
1714068000000|2024-04-25 18:00:00|13.56|12.03|13.72|12.17|13.83|12.26|13.53|11.99|0
1714068300000|2024-04-25 18:05:00|13.7|12.15|13.56|12.02|13.79|12.23|13.47|11.94|0
1714068600000|2024-04-25 18:10:00|13.54|12.01|13.64|12.1|13.72|12.16|13.49|11.96|0
1714068900000|2024-04-25 18:15:00|13.63|12.08|13.52|11.99|13.63|12.08|13.43|11.91|0
1714069200000|2024-04-25 18:20:00|13.5|11.97|13.82|12.25|13.82|12.25|13.47|11.94|0
1714069500000|2024-04-25 18:25:00|13.8|12.24|14.63|12.97|14.66|13|13.8|12.24|0
1714069800000|2024-04-25 18:30:00|14.68|13.02|14.44|12.8|14.68|13.02|14.07|12.48|0
1714070100000|2024-04-25 18:35:00|14.46|12.82|14.53|12.88|14.68|13.02|14.38|12.75|0
1714070400000|2024-04-25 18:40:00|14.57|12.92|14.75|13.08|14.81|13.14|14.47|12.83|0
1714070700000|2024-04-25 18:45:00|14.81|13.13|14.71|13.05|14.83|13.15|14.68|13.01|0
1714071000000|2024-04-25 18:50:00|14.69|13.03|14.69|13.03|14.88|13.2|14.56|12.91|0
1714071300000|2024-04-25 18:55:00|14.71|13.05|14.33|12.71|14.9|13.21|14.26|12.65|0
1714071600000|2024-04-25 19:00:00|14.3|12.68|13.64|12.1|14.33|12.71|13.57|12.04|0
1714071900000|2024-04-25 19:05:00|13.63|12.08|13.71|12.16|13.87|12.3|13.52|11.99|0
1714072200000|2024-04-25 19:10:00|13.68|12.13|13.59|12.05|13.78|12.22|13.53|12|0
1714072500000|2024-04-25 19:15:00|13.57|12.03|13.12|11.62|13.6|12.06|13.09|11.59|0
1714072800000|2024-04-25 19:20:00|13.14|11.64|13.14|11.64|13.24|11.74|13.03|11.53|0
1714073100000|2024-04-25 19:25:00|13.17|11.67|13.1|11.6|13.29|11.78|13.06|11.56|0
1714073400000|2024-04-25 19:30:00|13.09|11.59|13.32|11.81|13.42|11.9|13.09|11.59|0
1714073700000|2024-04-25 19:35:00|13.35|11.84|13.61|12.07|13.65|12.1|13.35|11.84|0
1714074000000|2024-04-25 19:40:00|13.58|12.04|13.86|12.29|14.12|12.52|13.58|12.04|0
1714074300000|2024-04-25 19:45:00|13.92|12.34|14.08|12.48|14.1|12.5|13.81|12.24|0
1714074600000|2024-04-25 19:50:00|14.06|12.47|13.79|12.23|14.06|12.47|13.77|12.21|0
1714074900000|2024-04-25 19:55:00|13.88|12.31|13.59|12.05|13.89|12.32|13.55|12.02|0
1714075200000|2024-04-25 20:00:00|13.52|11.99|11.02|9.52|13.77|12.21|11.02|9.52|0
1714075500000|2024-04-25 20:05:00|11.06|9.56|11.28|9.78|12.35|10.85|10.64|9.14|0
1714075800000|2024-04-25 20:10:00|11.23|9.73|11.07|9.57|11.28|9.78|10.96|9.46|0
1714076100000|2024-04-25 20:15:00|11.09|9.47|11.15|9.55|11.19|9.59|11|9.4|0
1714076400000|2024-04-25 20:20:00|11.16|9.56|11.1|9.5|11.19|9.59|11|9.4|0
1714076700000|2024-04-25 20:25:00|11.12|9.52|11.19|9.59|11.35|9.75|11.12|9.52|0
1714077000000|2024-04-25 20:30:00|11.2|9.6|11.17|9.57|11.25|9.65|11.13|9.53|0
1714077300000|2024-04-25 20:35:00|11.18|9.58|10.95|9.35|11.18|9.58|10.94|9.34|0
1714077600000|2024-04-25 20:40:00|10.96|9.36|10.87|9.27|10.98|9.38|10.84|9.24|0
1714077900000|2024-04-25 20:45:00|10.85|9.25|10.73|9.13|10.96|9.36|10.72|9.12|0
1714078200000|2024-04-25 20:50:00|10.72|9.12|10.84|9.24|10.85|9.25|10.71|9.11|0
1714078500000|2024-04-25 20:55:00|10.82|9.22|10.74|9.14|10.92|9.32|10.74|9.14|0
1714078800000|2024-04-25 21:00:00|10.79|9.19|10.85|9.25|10.85|9.25|10.76|9.16|0
1714079100000|2024-04-25 21:05:00|10.86|9.26|10.91|9.31|10.94|9.34|10.83|9.23|0
1714079400000|2024-04-25 21:10:00|10.93|9.33|10.93|9.33|10.94|9.34|10.91|9.31|0
1714079700000|2024-04-25 21:15:00|10.96|9.36|10.98|9.38|11.01|9.41|10.95|9.35|0
1714080000000|2024-04-25 21:20:00|10.99|9.39|11.02|9.42|11.02|9.42|10.99|9.39|0
1714080300000|2024-04-25 21:25:00|11.03|9.43|11.08|9.48|11.09|9.49|11.03|9.43|0
1714080600000|2024-04-25 21:30:00|11.1|9.5|11.14|9.54|11.18|9.58|11.1|9.5|0
1714080900000|2024-04-25 21:35:00|11.15|9.55|11.1|9.5|11.15|9.55|11.1|9.5|0
1714081200000|2024-04-25 21:40:00|11.11|9.51|11.1|9.5|11.12|9.52|11.09|9.49|0
1714081500000|2024-04-25 21:45:00|11.11|9.51|11.14|9.54|11.17|9.57|11.11|9.51|0
1714081800000|2024-04-25 21:50:00|11.15|9.55|11.11|9.51|11.18|9.58|11.11|9.51|0
1714082100000|2024-04-25 21:55:00|11.13|9.53|10.94|9.34|11.16|9.56|10.79|9.19|0
1714082400000|2024-04-25 22:00:00|10.65|9.05|11.12|9.52|11.25|9.65|10.65|9.05|0
1714082700000|2024-04-25 22:05:00|11.15|9.55|11.24|9.64|11.41|9.81|11.15|9.55|0
1714083000000|2024-04-25 22:10:00|11.21|9.61|11.2|9.6|11.36|9.76|11.2|9.6|0
1714083300000|2024-04-25 22:15:00|11.22|9.62|11.31|9.71|11.34|9.74|11.22|9.62|0
1714083600000|2024-04-25 22:20:00|11.32|9.72|11.25|9.65|11.36|9.76|11.25|9.65|0
1714083900000|2024-04-25 22:25:00|11.23|9.63|11.29|9.69|11.35|9.75|11.23|9.63|0
1714084200000|2024-04-25 22:30:00|11.3|9.7|11.26|9.66|11.3|9.7|11.2|9.6|0
1714084500000|2024-04-25 22:35:00|11.25|9.65|11.2|9.6|11.27|9.67|11.19|9.59|0
1714084800000|2024-04-25 22:40:00|11.21|9.61|11.16|9.56|11.23|9.63|11.12|9.52|0
1714085100000|2024-04-25 22:45:00|11.17|9.57|11.2|9.6|11.21|9.61|11.13|9.53|0
1714085400000|2024-04-25 22:50:00|11.21|9.61|11.23|9.63|11.26|9.66|11.17|9.57|0
1714085700000|2024-04-25 22:55:00|11.24|9.64|11.18|9.58|11.24|9.64|11.17|9.57|0
1714086000000|2024-04-25 23:00:00|11.19|9.59|11.2|9.6|11.31|9.71|11.15|9.55|0
1714086300000|2024-04-25 23:05:00|11.19|9.59|11.24|9.64|11.26|9.66|11.18|9.58|0
1714086600000|2024-04-25 23:10:00|11.25|9.65|11.35|9.75|11.46|9.86|11.25|9.65|0
1714086900000|2024-04-25 23:15:00|11.33|9.73|11.3|9.7|11.37|9.77|11.29|9.69|0
1714087200000|2024-04-25 23:20:00|11.32|9.72|11.31|9.71|11.33|9.73|11.27|9.67|0
1714087500000|2024-04-25 23:25:00|11.32|9.72|11.41|9.81|11.43|9.83|11.31|9.71|0
1714087800000|2024-04-25 23:30:00|11.39|9.79|11.47|9.87|11.47|9.87|11.34|9.74|0
1714088100000|2024-04-25 23:35:00|11.45|9.85|11.47|9.87|11.51|9.91|11.4|9.8|0
1714088400000|2024-04-25 23:40:00|11.45|9.85|11.38|9.78|11.47|9.87|11.37|9.77|0
1714088700000|2024-04-25 23:45:00|11.36|9.76|11.29|9.69|11.39|9.79|11.28|9.68|0
1714089000000|2024-04-25 23:50:00|11.3|9.7|11.35|9.75|11.39|9.79|11.28|9.68|0
1714089300000|2024-04-25 23:55:00|11.36|9.76|11.37|9.77|11.39|9.79|11.33|9.73|0
1714089600000|2024-04-26 00:00:00|11.4|9.8|11.47|9.87|11.49|9.89|11.37|9.77|0
1714089900000|2024-04-26 00:05:00|11.48|9.88|11.4|9.8|11.51|9.91|11.36|9.76|0
1714090200000|2024-04-26 00:10:00|11.38|9.78|11.34|9.74|11.41|9.81|11.29|9.69|0
1714090500000|2024-04-26 00:15:00|11.31|9.81|11.3|9.8|11.39|9.89|11.28|9.78|0
1714090800000|2024-04-26 00:20:00|11.29|9.79|11.81|10.31|11.84|10.34|11.26|9.76|0
1714091100000|2024-04-26 00:25:00|11.8|10.3|11.75|10.25|11.82|10.32|11.69|10.19|0
1714091400000|2024-04-26 00:30:00|11.74|10.24|11.71|10.21|11.75|10.25|11.7|10.2|0
1714091700000|2024-04-26 00:35:00|11.72|10.22|11.72|10.22|11.73|10.23|11.67|10.17|0
1714092000000|2024-04-26 00:40:00|11.73|10.23|11.73|10.23|11.77|10.27|11.69|10.19|0
1714092300000|2024-04-26 00:45:00|11.72|10.22|11.73|10.23|11.76|10.26|11.69|10.19|0
1714092600000|2024-04-26 00:50:00|11.74|10.24|11.71|10.21|11.76|10.26|11.7|10.2|0
1714092900000|2024-04-26 00:55:00|11.73|10.23|11.72|10.22|11.74|10.24|11.68|10.18|0
1714093200000|2024-04-26 01:00:00|11.71|10.21|11.71|10.21|11.77|10.27|11.7|10.2|0
1714093500000|2024-04-26 01:05:00|11.72|10.22|11.75|10.25|11.78|10.28|11.71|10.21|0
1714093800000|2024-04-26 01:10:00|11.74|10.24|11.82|10.32|11.84|10.34|11.74|10.24|0
1714094100000|2024-04-26 01:15:00|11.8|10.3|11.64|10.14|11.82|10.32|11.63|10.13|0
1714094400000|2024-04-26 01:20:00|11.65|10.15|11.65|10.15|11.66|10.16|11.62|10.12|0
1714094700000|2024-04-26 01:25:00|11.64|10.14|11.63|10.13|11.67|10.17|11.61|10.11|0
1714095000000|2024-04-26 01:30:00|11.61|10.11|11.57|10.07|11.64|10.14|11.54|10.04|0
1714095300000|2024-04-26 01:35:00|11.56|10.06|11.51|10.01|11.57|10.07|11.46|9.96|0
1714095600000|2024-04-26 01:40:00|11.53|10.03|11.5|10|11.55|10.05|11.48|9.98|0
1714095900000|2024-04-26 01:45:00|11.49|9.99|11.54|10.04|11.55|10.05|11.48|9.98|0
1714096200000|2024-04-26 01:50:00|11.55|10.05|11.49|9.99|11.57|10.07|11.49|9.99|0
1714096500000|2024-04-26 01:55:00|11.51|10.01|11.52|10.02|11.55|10.05|11.51|10.01|0
1714096800000|2024-04-26 02:00:00|11.53|10.03|11.49|9.99|11.55|10.05|11.48|9.98|0
1714097100000|2024-04-26 02:05:00|11.5|10|11.5|10|11.53|10.03|11.49|9.99|0
1714097400000|2024-04-26 02:10:00|11.51|10.01|11.47|9.97|11.51|10.01|11.45|9.95|0
1714097700000|2024-04-26 02:15:00|11.46|9.96|11.46|9.96|11.47|9.97|11.44|9.94|0
1714098000000|2024-04-26 02:20:00|11.47|9.97|11.49|9.99|11.53|10.03|11.46|9.96|0
1714098300000|2024-04-26 02:25:00|11.48|9.98|11.48|9.98|11.53|10.03|11.48|9.98|0
1714098600000|2024-04-26 02:30:00|11.47|9.97|11.46|9.96|11.48|9.98|11.45|9.95|0
1714098900000|2024-04-26 02:35:00|11.45|9.95|11.49|9.99|11.49|9.99|11.45|9.95|0
1714099200000|2024-04-26 02:40:00|11.5|10|11.59|10.09|11.59|10.09|11.5|10|0
1714099500000|2024-04-26 02:45:00|11.6|10.1|11.66|10.16|11.71|10.21|11.6|10.1|0
1714099800000|2024-04-26 02:50:00|11.65|10.15|11.57|10.07|11.66|10.16|11.57|10.07|0
1714100100000|2024-04-26 02:55:00|11.58|10.08|11.59|10.09|11.62|10.12|11.57|10.07|0
1714100400000|2024-04-26 03:00:00|11.6|10.1|11.56|10.06|11.6|10.1|11.54|10.04|0
1714100700000|2024-04-26 03:05:00|11.57|10.07|11.54|10.04|11.59|10.09|11.54|10.04|0
1714101000000|2024-04-26 03:10:00|11.53|10.03|11.51|10.01|11.58|10.08|11.5|10|0
1714101300000|2024-04-26 03:15:00|11.53|10.03|11.5|10|11.53|10.03|11.49|9.99|0
1714101600000|2024-04-26 03:20:00|11.49|9.99|11.33|9.83|11.54|10.04|11.33|9.83|0
1714101900000|2024-04-26 03:25:00|11.34|9.84|11.37|9.87|11.46|9.96|11.33|9.83|0
1714102200000|2024-04-26 03:30:00|11.35|9.85|11.37|9.87|11.38|9.88|11.3|9.8|0
1714102500000|2024-04-26 03:35:00|11.38|9.88|11.49|9.99|11.52|10.02|11.35|9.85|0
1714102800000|2024-04-26 03:40:00|11.5|10|11.53|10.03|11.55|10.05|11.46|9.96|0
1714103100000|2024-04-26 03:45:00|11.52|10.02|11.49|9.99|11.54|10.04|11.46|9.96|0
1714103400000|2024-04-26 03:50:00|11.48|9.98|11.46|9.96|11.49|9.99|11.42|9.92|0
1714103700000|2024-04-26 03:55:00|11.47|9.97|11.42|9.92|11.49|9.99|11.41|9.91|0
1714104000000|2024-04-26 04:00:00|11.41|9.91|11.5|10|11.5|10|11.41|9.91|0
1714104300000|2024-04-26 04:05:00|11.49|9.99|11.45|9.95|11.53|10.03|11.44|9.94|0
1714104600000|2024-04-26 04:10:00|11.44|9.94|11.44|9.94|11.45|9.95|11.41|9.91|0
1714104900000|2024-04-26 04:15:00|11.45|9.95|11.46|9.96|11.47|9.97|11.42|9.92|0
1714105200000|2024-04-26 04:20:00|11.45|9.95|11.39|9.89|11.45|9.95|11.39|9.89|0
1714105500000|2024-04-26 04:25:00|11.38|9.88|11.36|9.86|11.39|9.89|11.35|9.85|0
1714105800000|2024-04-26 04:30:00|11.35|9.85|11.36|9.86|11.36|9.86|11.33|9.83|0
1714106100000|2024-04-26 04:35:00|11.38|9.88|11.4|9.9|11.43|9.93|11.36|9.86|0
1714106400000|2024-04-26 04:40:00|11.39|9.89|11.38|9.88|11.39|9.89|11.37|9.87|0
1714106700000|2024-04-26 04:45:00|11.37|9.87|11.35|9.85|11.39|9.89|11.35|9.85|0
1714107000000|2024-04-26 04:50:00|11.36|9.86|11.41|9.91|11.41|9.91|11.36|9.86|0
1714107300000|2024-04-26 04:55:00|11.43|9.93|11.44|9.94|11.45|9.95|11.41|9.91|0
1714107600000|2024-04-26 05:00:00|11.45|9.95|11.46|9.96|11.49|9.99|11.41|9.91|0
1714107900000|2024-04-26 05:05:00|11.48|9.98|11.48|9.98|11.52|10.02|11.44|9.94|0
1714108200000|2024-04-26 05:10:00|11.49|9.99|11.45|9.95|11.49|9.99|11.43|9.93|0
1714108500000|2024-04-26 05:15:00|11.43|9.93|11.39|9.89|11.46|9.96|11.38|9.88|0
1714108800000|2024-04-26 05:20:00|11.38|9.88|11.4|9.9|11.45|9.95|11.38|9.88|0
1714109100000|2024-04-26 05:25:00|11.42|9.92|11.41|9.91|11.46|9.96|11.39|9.89|0
1714109400000|2024-04-26 05:30:00|11.42|9.92|11.41|9.91|11.46|9.96|11.4|9.9|0
1714109700000|2024-04-26 05:35:00|11.4|9.9|11.33|9.83|11.43|9.93|11.31|9.81|0
1714110000000|2024-04-26 05:40:00|11.34|9.84|11.31|9.81|11.38|9.88|11.31|9.81|0
1714110300000|2024-04-26 05:45:00|11.33|9.83|11.23|9.73|11.33|9.83|11.23|9.73|0
1714110600000|2024-04-26 05:50:00|11.24|9.74|11.2|9.7|11.28|9.78|11.18|9.68|0
1714110900000|2024-04-26 05:55:00|11.21|9.71|11.22|9.72|11.27|9.77|11.21|9.71|0
1714111200000|2024-04-26 06:00:00|11.21|9.71|11.23|9.73|11.25|9.75|11.17|9.67|0
1714111500000|2024-04-26 06:05:00|11.24|9.74|11.26|9.76|11.26|9.76|11.14|9.64|0
1714111800000|2024-04-26 06:10:00|11.25|9.75|11.25|9.75|11.3|9.8|11.23|9.73|0
1714112100000|2024-04-26 06:15:00|11.26|9.76|11.27|9.77|11.3|9.8|11.23|9.73|0
1714112400000|2024-04-26 06:20:00|11.28|9.78|11.23|9.73|11.32|9.82|11.22|9.72|0
1714112700000|2024-04-26 06:25:00|11.24|9.74|10.84|9.34|11.31|9.81|10.81|9.31|0
1714113000000|2024-04-26 06:30:00|10.82|9.32|10.82|9.32|10.86|9.36|10.82|9.32|0
1714113300000|2024-04-26 06:35:00|10.84|9.34|10.75|9.25|10.84|9.34|10.71|9.21|0
1714113600000|2024-04-26 06:40:00|10.74|9.24|10.69|9.19|10.79|9.29|10.69|9.19|0
1714113900000|2024-04-26 06:45:00|10.65|9.15|10.78|9.28|10.79|9.29|10.65|9.15|0
1714114200000|2024-04-26 06:50:00|10.77|9.27|10.82|9.32|10.84|9.34|10.76|9.26|0
1714114500000|2024-04-26 06:55:00|10.8|9.3|10.86|9.36|10.86|9.36|10.79|9.29|0
1714114800000|2024-04-26 07:00:00|10.87|9.37|10.98|9.48|11.03|9.53|10.83|9.33|0
1714115100000|2024-04-26 07:05:00|10.99|9.49|11.13|9.63|11.18|9.68|10.98|9.48|0
1714115400000|2024-04-26 07:10:00|11.14|9.64|11.08|9.58|11.18|9.68|11.04|9.54|0
1714115700000|2024-04-26 07:15:00|11.1|9.6|11.08|9.58|11.16|9.66|11.07|9.57|0
1714116000000|2024-04-26 07:20:00|11.1|9.6|11.17|9.67|11.21|9.71|11.07|9.57|0
1714116300000|2024-04-26 07:25:00|11.16|9.66|11.11|9.61|11.18|9.68|11.08|9.58|0
1714116600000|2024-04-26 07:30:00|11.1|9.6|11.11|9.61|11.16|9.66|11.05|9.55|0
1714116900000|2024-04-26 07:35:00|11.12|9.62|11.02|9.52|11.12|9.62|11.02|9.52|0
1714117200000|2024-04-26 07:40:00|11.01|9.51|10.97|9.47|11.05|9.55|10.97|9.47|0
1714117500000|2024-04-26 07:45:00|10.98|9.48|11.01|9.51|11.01|9.51|10.94|9.44|0
1714117800000|2024-04-26 07:50:00|10.99|9.49|10.95|9.45|11.13|9.63|10.95|9.45|0
1714118100000|2024-04-26 07:55:00|10.96|9.46|11.06|9.56|11.09|9.59|10.95|9.45|0
1714118400000|2024-04-26 08:00:00|11.08|9.58|11.1|9.6|11.15|9.65|11.04|9.54|0
1714118700000|2024-04-26 08:05:00|11.11|9.61|11.07|9.57|11.14|9.64|11|9.5|0
1714119000000|2024-04-26 08:10:00|11.05|9.55|11.2|9.7|11.27|9.77|10.91|9.41|0
1714119300000|2024-04-26 08:15:00|11.21|9.71|11.16|9.66|11.28|9.78|11.16|9.66|0
1714119600000|2024-04-26 08:20:00|11.14|9.64|11.24|9.74|11.3|9.8|11.13|9.63|0
1714119900000|2024-04-26 08:25:00|11.25|9.75|11.22|9.72|11.34|9.84|11.21|9.71|0
1714120200000|2024-04-26 08:30:00|11.24|9.74|11.26|9.76|11.26|9.76|11.18|9.68|0
1714120500000|2024-04-26 08:35:00|11.25|9.75|11.36|9.86|11.36|9.86|11.25|9.75|0
1714120800000|2024-04-26 08:40:00|11.35|9.85|11.29|9.79|11.38|9.88|11.28|9.78|0
1714121100000|2024-04-26 08:45:00|11.3|9.8|11.34|9.84|11.34|9.84|11.23|9.73|0
1714121400000|2024-04-26 08:50:00|11.33|9.83|11.46|9.96|11.46|9.96|11.29|9.79|0
1714121700000|2024-04-26 08:55:00|11.44|9.94|11.45|9.95|11.51|10.01|11.41|9.91|0
1714122000000|2024-04-26 09:00:00|11.44|9.94|11.54|10.04|11.54|10.04|11.44|9.94|0
1714122300000|2024-04-26 09:05:00|11.52|10.02|11.49|9.99|11.54|10.04|11.45|9.95|0
1714122600000|2024-04-26 09:10:00|11.48|9.98|11.61|10.11|11.65|10.15|11.48|9.98|0
1714122900000|2024-04-26 09:15:00|11.59|10.09|11.71|10.21|11.74|10.24|11.56|10.06|0
1714123200000|2024-04-26 09:20:00|11.72|10.22|11.65|10.15|11.72|10.22|11.63|10.13|0
1714123500000|2024-04-26 09:25:00|11.66|10.16|11.62|10.12|11.69|10.19|11.62|10.12|0
1714123800000|2024-04-26 09:30:00|11.63|10.13|11.52|10.02|11.66|10.16|11.52|10.02|0
1714124100000|2024-04-26 09:35:00|11.53|10.03|11.51|10.01|11.54|10.04|11.49|9.99|0
1714124400000|2024-04-26 09:40:00|11.53|10.03|11.44|9.94|11.53|10.03|11.41|9.91|0
1714124700000|2024-04-26 09:45:00|11.46|9.96|11.43|9.93|11.46|9.96|11.38|9.88|0
1714125000000|2024-04-26 09:50:00|11.41|9.91|11.44|9.94|11.45|9.95|11.39|9.89|0
1714125300000|2024-04-26 09:55:00|11.41|9.91|11.46|9.96|11.54|10.04|11.38|9.88|0
1714125600000|2024-04-26 10:00:00|11.45|9.95|11.51|10.01|11.52|10.02|11.42|9.92|0
1714125900000|2024-04-26 10:05:00|11.5|10|11.43|9.93|11.5|10|11.41|9.91|0
1714126200000|2024-04-26 10:10:00|11.44|9.94|11.52|10.02|11.52|10.02|11.38|9.88|0
1714126500000|2024-04-26 10:15:00|11.5|10|11.43|9.93|11.55|10.05|11.42|9.92|0
1714126800000|2024-04-26 10:20:00|11.42|9.92|11.36|9.86|11.42|9.92|11.34|9.84|0
1714127100000|2024-04-26 10:25:00|11.37|9.87|11.31|9.81|11.37|9.87|11.3|9.8|0
1714127400000|2024-04-26 10:30:00|11.41|9.91|11.41|9.91|11.5|10|11.33|9.83|0
1714127700000|2024-04-26 10:35:00|11.4|9.9|11.38|9.88|11.45|9.95|11.35|9.85|0
1714128000000|2024-04-26 10:40:00|11.4|9.9|11.52|10.02|11.55|10.05|11.34|9.84|0
1714128300000|2024-04-26 10:45:00|11.51|10.01|11.51|10.01|11.54|10.04|11.45|9.95|0
1714128600000|2024-04-26 10:50:00|11.49|9.99|11.58|10.08|11.58|10.08|11.48|9.98|0
1714128900000|2024-04-26 10:55:00|11.59|10.09|11.59|10.09|11.72|10.22|11.58|10.08|0
1714129200000|2024-04-26 11:00:00|11.58|10.08|11.46|9.96|11.58|10.08|11.43|9.93|0
1714129500000|2024-04-26 11:05:00|11.47|9.97|11.31|9.81|11.47|9.97|11.28|9.78|0
1714129800000|2024-04-26 11:10:00|11.32|9.82|11.23|9.73|11.32|9.82|11.19|9.69|0
1714130100000|2024-04-26 11:15:00|11.25|9.75|11.27|9.77|11.32|9.82|11.2|9.7|0
1714130400000|2024-04-26 11:20:00|11.26|9.76|11.34|9.84|11.37|9.87|11.22|9.72|0
1714130700000|2024-04-26 11:25:00|11.33|9.83|11.35|9.85|11.43|9.93|11.33|9.83|0
1714131000000|2024-04-26 11:30:00|11.34|9.84|11.38|9.88|11.38|9.88|11.31|9.81|0
1714131300000|2024-04-26 11:35:00|11.39|9.89|11.54|10.04|11.54|10.04|11.31|9.81|0
1714131600000|2024-04-26 11:40:00|11.53|10.03|11.41|9.91|11.55|10.05|11.4|9.9|0
1714131900000|2024-04-26 11:45:00|11.4|9.9|11.43|9.93|11.43|9.93|11.33|9.83|0
1714132200000|2024-04-26 11:50:00|11.42|9.92|11.35|9.85|11.49|9.99|11.3|9.8|0
1714132500000|2024-04-26 11:55:00|11.33|9.83|11.37|9.87|11.43|9.93|11.33|9.83|0
1714132800000|2024-04-26 12:00:00|11.38|9.88|11.43|9.93|11.49|9.99|11.37|9.87|0
1714133100000|2024-04-26 12:05:00|11.44|9.94|11.54|10.04|11.55|10.05|11.4|9.9|0
1714133400000|2024-04-26 12:10:00|11.55|10.05|11.37|9.87|11.58|10.08|11.3|9.8|0
1714133700000|2024-04-26 12:15:00|11.34|9.84|11.35|9.85|11.4|9.9|11.28|9.78|0
1714134000000|2024-04-26 12:20:00|11.37|9.87|11.42|9.92|11.51|10.01|11.35|9.85|0
1714134300000|2024-04-26 12:25:00|11.44|9.94|11.53|10.03|11.64|10.14|11.37|9.87|0
1714134600000|2024-04-26 12:30:00|11.41|9.91|10.83|9.33|11.47|9.97|10.3|8.8|0
1714134900000|2024-04-26 12:35:00|10.92|9.42|10.8|9.3|11.24|9.74|10.68|9.18|0
1714135200000|2024-04-26 12:40:00|10.85|9.35|10.92|9.42|11.3|9.8|10.85|9.35|0
1714135500000|2024-04-26 12:45:00|10.87|9.37|11.39|9.89|11.56|10.06|10.87|9.37|0
1714135800000|2024-04-26 12:50:00|11.37|9.87|11.74|10.24|11.82|10.32|11.37|9.87|0
1714136100000|2024-04-26 12:55:00|11.7|10.2|11.4|9.9|11.76|10.26|11.37|9.87|0
1714136400000|2024-04-26 13:00:00|11.38|9.88|11.38|9.88|11.39|9.89|11.1|9.6|0
1714136700000|2024-04-26 13:05:00|11.37|9.87|11.48|9.98|11.59|10.09|11.28|9.78|0
1714137000000|2024-04-26 13:10:00|11.46|9.96|11.66|10.16|11.71|10.21|11.42|9.92|0
1714137300000|2024-04-26 13:15:00|11.6|10.1|11.62|10.12|11.65|10.15|11.49|9.99|0
1714137600000|2024-04-26 13:20:00|11.63|10.13|11.57|10.07|11.69|10.19|11.52|10.02|0
1714137900000|2024-04-26 13:25:00|11.59|10.09|11.85|10.35|12.12|10.62|11.47|9.97|0
1714138200000|2024-04-26 13:30:00|11.86|10.36|11.26|9.76|12.01|10.51|11.24|9.74|0
1714138500000|2024-04-26 13:35:00|11.25|9.75|10.94|9.44|11.38|9.88|10.85|9.35|0
1714138800000|2024-04-26 13:40:00|10.93|9.43|11.11|9.61|11.29|9.79|10.91|9.41|0
1714139100000|2024-04-26 13:45:00|11.15|9.65|10.88|9.38|11.15|9.65|10.88|9.38|0
1714139400000|2024-04-26 13:50:00|10.86|9.36|10.53|9.03|10.94|9.44|10.49|8.99|0
1714139700000|2024-04-26 13:55:00|10.55|9.05|10.72|9.22|10.85|9.35|10.41|8.91|0
1714140000000|2024-04-26 14:00:00|10.67|9.17|10.34|8.84|10.8|9.3|10.27|8.77|0
1714140300000|2024-04-26 14:05:00|10.31|8.81|10.3|8.8|10.76|9.26|10.25|8.75|0
1714140600000|2024-04-26 14:10:00|10.32|8.82|10.17|8.67|10.32|8.82|10.1|8.6|0
1714140900000|2024-04-26 14:15:00|10.15|8.65|10.22|8.72|10.31|8.81|10.1|8.6|0
1714141200000|2024-04-26 14:20:00|10.2|8.7|10.15|8.65|10.4|8.9|10.14|8.64|0
1714141500000|2024-04-26 14:25:00|10.16|8.66|10.71|9.21|10.71|9.21|10.16|8.66|0
1714141800000|2024-04-26 14:30:00|10.72|9.22|10.44|8.94|10.88|9.38|10.44|8.94|0
1714142100000|2024-04-26 14:35:00|10.47|8.97|10.52|9.02|10.59|9.09|10.35|8.85|0
1714142400000|2024-04-26 14:40:00|10.51|9.01|10.6|9.1|10.64|9.14|10.44|8.94|0
1714142700000|2024-04-26 14:45:00|10.59|9.09|10.43|8.93|10.66|9.16|10.39|8.89|0
1714143000000|2024-04-26 14:50:00|10.44|8.94|10.3|8.8|10.68|9.18|10.3|8.8|0
1714143300000|2024-04-26 14:55:00|10.28|8.78|10.51|9.01|10.55|9.05|10.28|8.78|0
1714143600000|2024-04-26 15:00:00|10.47|8.97|10.33|8.83|10.49|8.99|10.1|8.6|0
1714143900000|2024-04-26 15:05:00|10.3|8.8|10.52|9.02|10.58|9.08|10.28|8.78|0
1714144200000|2024-04-26 15:10:00|10.5|9|10.87|9.37|11.06|9.56|10.5|9|0
1714144500000|2024-04-26 15:15:00|10.88|9.38|10.82|9.32|10.96|9.46|10.62|9.12|0
1714144800000|2024-04-26 15:20:00|10.81|9.31|10.84|9.34|11.02|9.52|10.75|9.25|0
1714145100000|2024-04-26 15:25:00|10.85|9.35|10.71|9.21|10.85|9.35|10.63|9.13|0
1714145400000|2024-04-26 15:30:00|10.7|9.2|10.77|9.27|10.82|9.32|10.62|9.12|0
1714145700000|2024-04-26 15:35:00|10.78|9.28|10.68|9.18|10.79|9.29|10.63|9.13|0
1714146000000|2024-04-26 15:40:00|10.67|9.17|10.35|8.85|10.72|9.22|10.35|8.85|0
1714146300000|2024-04-26 15:45:00|10.34|8.84|10.34|8.84|10.44|8.94|10.3|8.8|0
1714146600000|2024-04-26 15:50:00|10.33|8.83|10.51|9.01|10.6|9.1|10.31|8.81|0
1714146900000|2024-04-26 15:55:00|10.49|8.99|10.48|8.98|10.57|9.07|10.44|8.94|0
1714147200000|2024-04-26 16:00:00|10.49|8.99|10.54|9.04|10.72|9.22|10.49|8.99|0
1714147500000|2024-04-26 16:05:00|10.53|9.03|10.52|9.02|10.65|9.15|10.52|9.02|0
1714147800000|2024-04-26 16:10:00|10.5|9|10.42|8.92|10.55|9.05|10.41|8.91|0
1714148100000|2024-04-26 16:15:00|10.41|8.91|10.44|8.94|10.51|9.01|10.4|8.9|0
1714148400000|2024-04-26 16:20:00|10.45|8.95|10.41|8.91|10.5|9|10.37|8.87|0
1714148700000|2024-04-26 16:25:00|10.39|8.89|10.34|8.84|10.43|8.93|10.32|8.82|0
1714149000000|2024-04-26 16:30:00|10.37|8.87|10.3|8.8|10.47|8.97|10.3|8.8|0
1714149300000|2024-04-26 16:35:00|10.31|8.81|10.16|8.66|10.33|8.83|10.15|8.65|0
1714149600000|2024-04-26 16:40:00|10.15|8.65|10.21|8.71|10.3|8.8|10.13|8.63|0
1714149900000|2024-04-26 16:45:00|10.22|8.72|10.14|8.64|10.67|9.17|10.03|8.53|0
1714150200000|2024-04-26 16:50:00|10.12|8.62|10.06|8.56|10.16|8.66|10.06|8.56|0
1714150500000|2024-04-26 16:55:00|10.05|8.55|9.93|8.43|10.06|8.56|9.93|8.43|0
1714150800000|2024-04-26 17:00:00|9.92|8.42|9.97|8.47|10.06|8.56|9.85|8.35|0
1714151100000|2024-04-26 17:05:00|9.96|8.46|10|8.5|10.04|8.54|9.91|8.41|0
1714151400000|2024-04-26 17:10:00|9.99|8.49|9.92|8.42|10.02|8.52|9.9|8.4|0
1714151700000|2024-04-26 17:15:00|9.9|8.4|9.98|8.48|10|8.5|9.85|8.35|0
1714152000000|2024-04-26 17:20:00|9.95|8.45|9.88|8.38|9.96|8.46|9.85|8.35|0
1714152300000|2024-04-26 17:25:00|9.86|8.36|9.9|8.4|9.94|8.44|9.8|8.3|0
1714152600000|2024-04-26 17:30:00|9.87|8.37|9.84|8.34|9.96|8.46|9.76|8.26|0
1714152900000|2024-04-26 17:35:00|9.85|8.35|9.87|8.37|9.92|8.42|9.76|8.26|0
1714153200000|2024-04-26 17:40:00|9.88|8.38|9.99|8.49|10.15|8.65|9.88|8.38|0
1714153500000|2024-04-26 17:45:00|9.98|8.48|9.84|8.34|9.98|8.48|9.81|8.31|0
1714153800000|2024-04-26 17:50:00|9.82|8.32|9.88|8.38|9.88|8.38|9.81|8.31|0
1714154100000|2024-04-26 17:55:00|9.89|8.39|9.99|8.49|10.02|8.52|9.88|8.38|0
1714154400000|2024-04-26 18:00:00|9.98|8.48|10.09|8.59|10.14|8.64|9.95|8.45|0
1714154700000|2024-04-26 18:05:00|10.1|8.6|10.08|8.58|10.1|8.6|10|8.5|0
1714155000000|2024-04-26 18:10:00|10.09|8.59|10.1|8.6|10.11|8.61|10|8.5|0
1714155300000|2024-04-26 18:15:00|10.09|8.59|10.19|8.69|10.2|8.7|10.04|8.54|0
1714155600000|2024-04-26 18:20:00|10.2|8.7|10.2|8.7|10.25|8.75|10.11|8.61|0
1714155900000|2024-04-26 18:25:00|10.19|8.69|10.21|8.71|10.3|8.8|10.17|8.67|0
1714156200000|2024-04-26 18:30:00|10.22|8.72|10.39|8.89|10.4|8.9|10.22|8.72|0
1714156500000|2024-04-26 18:35:00|10.38|8.88|10.14|8.64|10.38|8.88|10.14|8.64|0
1714156800000|2024-04-26 18:40:00|10.16|8.66|10.15|8.65|10.21|8.71|10.09|8.59|0
1714157100000|2024-04-26 18:45:00|10.17|8.67|10.19|8.69|10.24|8.74|10.09|8.59|0
1714157400000|2024-04-26 18:50:00|10.18|8.68|10.24|8.74|10.27|8.77|10.15|8.65|0
1714157700000|2024-04-26 18:55:00|10.25|8.75|9.99|8.49|10.32|8.82|9.99|8.49|0
1714158000000|2024-04-26 19:00:00|10.01|8.51|10.05|8.55|10.15|8.65|9.95|8.45|0
1714158300000|2024-04-26 19:05:00|10.06|8.56|9.96|8.46|10.09|8.59|9.95|8.45|0
1714158600000|2024-04-26 19:10:00|9.95|8.45|9.9|8.4|10.02|8.52|9.59|8.09|0
1714158900000|2024-04-26 19:15:00|9.92|8.42|9.9|8.4|9.98|8.48|9.87|8.37|0
1714159200000|2024-04-26 19:20:00|9.91|8.41|9.8|8.3|9.93|8.43|9.79|8.29|0
1714159500000|2024-04-26 19:25:00|9.81|8.31|9.76|8.26|9.84|8.34|9.75|8.25|0
1714159800000|2024-04-26 19:30:00|9.78|8.28|9.96|8.46|9.97|8.47|9.76|8.26|0
1714160100000|2024-04-26 19:35:00|9.95|8.45|10.01|8.51|10.05|8.55|9.92|8.42|0
1714160400000|2024-04-26 19:40:00|10.02|8.52|10.28|8.78|10.34|8.84|9.98|8.48|0
1714160700000|2024-04-26 19:45:00|10.29|8.79|10.12|8.62|10.3|8.8|10.06|8.56|0
1714161000000|2024-04-26 19:50:00|10.13|8.63|10.23|8.73|10.25|8.75|10.09|8.59|0
1714161300000|2024-04-26 19:55:00|10.2|8.7|10.51|9.01|10.51|9.01|10.2|8.7|0
1714161600000|2024-04-26 20:00:00|10.45|8.95|10.39|8.89|10.47|8.97|10.36|8.86|0
1714161900000|2024-04-26 20:05:00|10.4|8.9|10.39|8.89|10.4|8.9|10.33|8.83|0
1714162200000|2024-04-26 20:10:00|10.37|8.87|10.45|8.95|10.48|8.98|10.37|8.87|0
1714350000000|2024-04-29 00:20:00|9.6|8.1|9.59|8.09|9.63|8.13|9.59|8.09|0
1714350300000|2024-04-29 00:25:00|9.61|8.11|9.58|8.08|9.61|8.11|9.57|8.07|0
1714350600000|2024-04-29 00:30:00|9.57|8.07|9.54|8.04|9.58|8.08|9.53|8.03|0
1714350900000|2024-04-29 00:35:00|9.53|8.03|9.51|8.01|9.54|8.04|9.49|7.99|0
1714351200000|2024-04-29 00:40:00|9.52|8.02|9.48|7.98|9.54|8.04|9.47|7.97|0
1714351500000|2024-04-29 00:45:00|9.47|7.97|9.49|7.99|9.5|8|9.46|7.96|0
1714351800000|2024-04-29 00:50:00|9.48|7.98|9.45|7.95|9.48|7.98|9.44|7.94|0
1714352100000|2024-04-29 00:55:00|9.44|7.94|9.46|7.96|9.47|7.97|9.43|7.93|0
1714352400000|2024-04-29 01:00:00|9.48|7.98|9.46|7.96|9.5|8|9.45|7.95|0
1714352700000|2024-04-29 01:05:00|9.45|7.95|9.4|7.9|9.46|7.96|9.39|7.89|0
1714353000000|2024-04-29 01:10:00|9.39|7.89|9.42|7.92|9.44|7.94|9.39|7.89|0
1714353300000|2024-04-29 01:15:00|9.41|7.91|9.41|7.91|9.41|7.91|9.37|7.87|0
1714353600000|2024-04-29 01:20:00|9.42|7.92|9.4|7.9|9.45|7.95|9.4|7.9|0
1714353900000|2024-04-29 01:25:00|9.39|7.89|9.38|7.88|9.41|7.91|9.38|7.88|0
1714354200000|2024-04-29 01:30:00|9.39|7.89|9.38|7.88|9.42|7.92|9.38|7.88|0
1714354500000|2024-04-29 01:35:00|9.37|7.87|9.36|7.86|9.43|7.93|9.34|7.84|0
1714354800000|2024-04-29 01:40:00|9.37|7.87|9.36|7.86|9.4|7.9|9.36|7.86|0
1714355100000|2024-04-29 01:45:00|9.37|7.87|9.37|7.87|9.39|7.89|9.33|7.83|0
1714355400000|2024-04-29 01:50:00|9.35|7.85|9.37|7.87|9.37|7.87|9.34|7.84|0
1714355700000|2024-04-29 01:55:00|9.35|7.85|9.26|7.76|9.38|7.88|9.23|7.73|0
1714356000000|2024-04-29 02:00:00|9.25|7.75|9.35|7.85|9.35|7.85|9.25|7.75|0
1714356300000|2024-04-29 02:05:00|9.36|7.86|9.33|7.83|9.39|7.89|9.31|7.81|0
1714356600000|2024-04-29 02:10:00|9.34|7.84|9.34|7.84|9.35|7.85|9.31|7.81|0
1714356900000|2024-04-29 02:15:00|9.32|7.82|9.35|7.85|9.35|7.85|9.32|7.82|0
1714357200000|2024-04-29 02:20:00|9.33|7.83|9.39|7.89|9.39|7.89|9.33|7.83|0
1714357500000|2024-04-29 02:25:00|9.38|7.88|9.38|7.88|9.4|7.9|9.36|7.86|0
1714357800000|2024-04-29 02:30:00|9.37|7.87|9.34|7.84|9.38|7.88|9.33|7.83|0
1714358100000|2024-04-29 02:35:00|9.33|7.83|9.29|7.79|9.35|7.85|9.29|7.79|0
1714358400000|2024-04-29 02:40:00|9.31|7.81|9.32|7.82|9.34|7.84|9.31|7.81|0
1714358700000|2024-04-29 02:45:00|9.3|7.8|9.3|7.8|9.34|7.84|9.3|7.8|0
1714359000000|2024-04-29 02:50:00|9.29|7.79|9.27|7.77|9.29|7.79|9.27|7.77|0
1714359300000|2024-04-29 02:55:00|9.28|7.78|9.32|7.82|9.34|7.84|9.28|7.78|0
1714359600000|2024-04-29 03:00:00|9.31|7.81|9.32|7.82|9.35|7.85|9.31|7.81|0
1714359900000|2024-04-29 03:05:00|9.31|7.81|9.32|7.82|9.35|7.85|9.31|7.81|0
1714360200000|2024-04-29 03:10:00|9.31|7.81|9.28|7.78|9.32|7.82|9.27|7.77|0
1714360500000|2024-04-29 03:15:00|9.3|7.8|9.29|7.79|9.32|7.82|9.29|7.79|0
1714360800000|2024-04-29 03:20:00|9.28|7.78|9.29|7.79|9.31|7.81|9.27|7.77|0
1714361100000|2024-04-29 03:25:00|9.31|7.81|9.32|7.82|9.32|7.82|9.29|7.79|0
1714361400000|2024-04-29 03:30:00|9.31|7.81|9.31|7.81|9.34|7.84|9.3|7.8|0
1714361700000|2024-04-29 03:35:00|9.33|7.83|9.29|7.79|9.33|7.83|9.28|7.78|0
1714362000000|2024-04-29 03:40:00|9.28|7.78|9.31|7.81|9.32|7.82|9.28|7.78|0
1714362300000|2024-04-29 03:45:00|9.3|7.8|9.32|7.82|9.33|7.83|9.3|7.8|0
1714362600000|2024-04-29 03:50:00|9.31|7.81|9.32|7.82|9.32|7.82|9.3|7.8|0
1714362900000|2024-04-29 03:55:00|9.33|7.83|9.34|7.84|9.34|7.84|9.33|7.83|0
1714363200000|2024-04-29 04:00:00|9.33|7.83|9.32|7.82|9.34|7.84|9.32|7.82|0
1714363500000|2024-04-29 04:05:00|9.33|7.83|9.33|7.83|9.37|7.87|9.31|7.81|0
1714363800000|2024-04-29 04:10:00|9.32|7.82|9.26|7.76|9.32|7.82|9.26|7.76|0
1714364100000|2024-04-29 04:15:00|9.27|7.77|9.3|7.8|9.33|7.83|9.27|7.77|0
1714364400000|2024-04-29 04:20:00|9.29|7.79|9.28|7.78|9.3|7.8|9.28|7.78|0
1714364700000|2024-04-29 04:25:00|9.29|7.79|9.26|7.76|9.3|7.8|9.24|7.74|0
1714365000000|2024-04-29 04:30:00|9.25|7.75|9.22|7.72|9.28|7.78|9.22|7.72|0
1714365300000|2024-04-29 04:35:00|9.21|7.71|9.24|7.74|9.24|7.74|9.19|7.69|0
1714365600000|2024-04-29 04:40:00|9.25|7.75|9.25|7.75|9.26|7.76|9.22|7.72|0
1714365900000|2024-04-29 04:45:00|9.26|7.76|9.2|7.7|9.26|7.76|9.19|7.69|0
1714366200000|2024-04-29 04:50:00|9.21|7.71|9.25|7.75|9.26|7.76|9.2|7.7|0
1714366500000|2024-04-29 04:55:00|9.26|7.76|9.24|7.74|9.26|7.76|9.22|7.72|0
1714366800000|2024-04-29 05:00:00|9.26|7.76|9.3|7.8|9.3|7.8|9.23|7.73|0
1714367100000|2024-04-29 05:05:00|9.29|7.79|9.29|7.79|9.3|7.8|9.27|7.77|0
1714367400000|2024-04-29 05:10:00|9.28|7.78|9.29|7.79|9.29|7.79|9.26|7.76|0
1714367700000|2024-04-29 05:15:00|9.28|7.78|9.27|7.77|9.3|7.8|9.27|7.77|0
1714368000000|2024-04-29 05:20:00|9.29|7.79|9.26|7.76|9.29|7.79|9.25|7.75|0
1714368300000|2024-04-29 05:25:00|9.25|7.75|9.21|7.71|9.25|7.75|9.21|7.71|0
1714368600000|2024-04-29 05:30:00|9.2|7.7|9.1|7.6|9.25|7.75|9.08|7.58|0
1714368900000|2024-04-29 05:35:00|9.11|7.61|9.08|7.58|9.12|7.62|9.08|7.58|0
1714369200000|2024-04-29 05:40:00|9.07|7.57|9.05|7.55|9.08|7.58|9.05|7.55|0
1714369500000|2024-04-29 05:45:00|9.06|7.56|9.05|7.55|9.08|7.58|9.05|7.55|0
1714369800000|2024-04-29 05:50:00|9.06|7.56|9.04|7.54|9.06|7.56|9.02|7.52|0
1714370100000|2024-04-29 05:55:00|9.06|7.56|9.02|7.52|9.06|7.56|9.02|7.52|0
1714370400000|2024-04-29 06:00:00|9.01|7.51|9.1|7.6|9.14|7.64|9.01|7.51|0
1714370700000|2024-04-29 06:05:00|9.11|7.61|9.15|7.65|9.18|7.68|9.09|7.59|0
1714371000000|2024-04-29 06:10:00|9.13|7.63|9.14|7.64|9.16|7.66|9.11|7.61|0
1714371300000|2024-04-29 06:15:00|9.13|7.63|9.12|7.62|9.15|7.65|9.11|7.61|0
1714371600000|2024-04-29 06:20:00|9.11|7.61|9.16|7.66|9.16|7.66|9.11|7.61|0
1714371900000|2024-04-29 06:25:00|9.15|7.65|9.16|7.66|9.2|7.7|9.15|7.65|0
1714372200000|2024-04-29 06:30:00|9.15|7.65|9.16|7.66|9.19|7.69|9.14|7.64|0
1714372500000|2024-04-29 06:35:00|9.17|7.67|9.2|7.7|9.21|7.71|9.15|7.65|0
1714372800000|2024-04-29 06:40:00|9.21|7.71|9.18|7.68|9.21|7.71|9.17|7.67|0
1714373100000|2024-04-29 06:45:00|9.17|7.67|9.19|7.69|9.21|7.71|9.17|7.67|0
1714373400000|2024-04-29 06:50:00|9.2|7.7|9.23|7.73|9.28|7.78|9.2|7.7|0
1714373700000|2024-04-29 06:55:00|9.22|7.72|9.26|7.76|9.26|7.76|9.22|7.72|0
1714374000000|2024-04-29 07:00:00|9.27|7.77|9.24|7.74|9.27|7.77|9.2|7.7|0
1714374300000|2024-04-29 07:05:00|9.25|7.75|9.21|7.71|9.3|7.8|9.2|7.7|0
1714374600000|2024-04-29 07:10:00|9.22|7.72|9.26|7.76|9.28|7.78|9.19|7.69|0
1714374900000|2024-04-29 07:15:00|9.25|7.75|9.26|7.76|9.29|7.79|9.24|7.74|0
1714375200000|2024-04-29 07:20:00|9.24|7.74|9.21|7.71|9.26|7.76|9.18|7.68|0
1714375500000|2024-04-29 07:25:00|9.2|7.7|9.23|7.73|9.24|7.74|9.18|7.68|0
1714375800000|2024-04-29 07:30:00|9.22|7.72|9.28|7.78|9.29|7.79|9.17|7.67|0
1714376100000|2024-04-29 07:35:00|9.27|7.77|9.2|7.7|9.29|7.79|9.18|7.68|0
1714376400000|2024-04-29 07:40:00|9.21|7.71|9.26|7.76|9.27|7.77|9.2|7.7|0
1714376700000|2024-04-29 07:45:00|9.25|7.75|9.25|7.75|9.33|7.83|9.25|7.75|0
1714377000000|2024-04-29 07:50:00|9.24|7.74|9.11|7.61|9.24|7.74|9.09|7.59|0
1714377300000|2024-04-29 07:55:00|9.09|7.59|9.13|7.63|9.16|7.66|9.09|7.59|0
1714377600000|2024-04-29 08:00:00|9.15|7.65|9.18|7.68|9.19|7.69|9.11|7.61|0
1714377900000|2024-04-29 08:05:00|9.2|7.7|9.1|7.6|9.21|7.71|9.08|7.58|0
1714378200000|2024-04-29 08:10:00|9.09|7.59|9.09|7.59|9.11|7.61|9.04|7.54|0
1714378500000|2024-04-29 08:15:00|9.1|7.6|9.13|7.63|9.13|7.63|9.08|7.58|0
1714378800000|2024-04-29 08:20:00|9.15|7.65|9.1|7.6|9.15|7.65|9.09|7.59|0
1714379100000|2024-04-29 08:25:00|9.09|7.59|9.43|7.93|9.47|7.97|9.09|7.59|0
1714379400000|2024-04-29 08:30:00|9.42|7.92|9.48|7.98|9.48|7.98|9.42|7.92|0
1714379700000|2024-04-29 08:35:00|9.47|7.97|9.44|7.94|9.49|7.99|9.43|7.93|0
1714380000000|2024-04-29 08:40:00|9.43|7.93|9.44|7.94|9.48|7.98|9.42|7.92|0
1714380300000|2024-04-29 08:45:00|9.45|7.95|9.49|7.99|9.52|8.02|9.43|7.93|0
1714380600000|2024-04-29 08:50:00|9.5|8|9.52|8.02|9.54|8.04|9.5|8|0
1714380900000|2024-04-29 08:55:00|9.51|8.01|9.55|8.05|9.61|8.11|9.51|8.01|0
1714381200000|2024-04-29 09:00:00|9.53|8.03|9.54|8.04|9.58|8.08|9.53|8.03|0
1714381500000|2024-04-29 09:05:00|9.56|8.06|9.52|8.02|9.56|8.06|9.51|8.01|0
1714381800000|2024-04-29 09:10:00|9.51|8.01|9.58|8.08|9.6|8.1|9.51|8.01|0
1714382100000|2024-04-29 09:15:00|9.57|8.07|9.64|8.14|9.64|8.14|9.55|8.05|0
1714382400000|2024-04-29 09:20:00|9.63|8.13|9.65|8.15|9.72|8.22|9.63|8.13|0
1714382700000|2024-04-29 09:25:00|9.64|8.14|9.66|8.16|9.67|8.17|9.62|8.12|0
1714383000000|2024-04-29 09:30:00|9.67|8.17|9.69|8.19|9.7|8.2|9.63|8.13|0
1714383300000|2024-04-29 09:35:00|9.68|8.18|9.61|8.11|9.68|8.18|9.6|8.1|0
1714383600000|2024-04-29 09:40:00|9.62|8.12|9.58|8.08|9.62|8.12|9.56|8.06|0
1714383900000|2024-04-29 09:45:00|9.59|8.09|9.63|8.13|9.63|8.13|9.58|8.08|0
1714384200000|2024-04-29 09:50:00|9.64|8.14|9.74|8.24|9.75|8.25|9.59|8.09|0
1714384500000|2024-04-29 09:55:00|9.73|8.23|9.79|8.29|9.81|8.31|9.73|8.23|0
1714384800000|2024-04-29 10:00:00|9.8|8.3|9.69|8.19|9.81|8.31|9.69|8.19|0
1714385100000|2024-04-29 10:05:00|9.7|8.2|9.67|8.17|9.72|8.22|9.66|8.16|0
1714385400000|2024-04-29 10:10:00|9.66|8.16|9.63|8.13|9.66|8.16|9.6|8.1|0
1714385700000|2024-04-29 10:15:00|9.65|8.15|9.56|8.06|9.65|8.15|9.55|8.05|0
1714386000000|2024-04-29 10:20:00|9.55|8.05|9.58|8.08|9.61|8.11|9.55|8.05|0
1714386300000|2024-04-29 10:25:00|9.57|8.07|9.57|8.07|9.63|8.13|9.57|8.07|0
1714386600000|2024-04-29 10:30:00|9.56|8.06|9.58|8.08|9.6|8.1|9.56|8.06|0
1714386900000|2024-04-29 10:35:00|9.59|8.09|9.57|8.07|9.62|8.12|9.55|8.05|0
1714387200000|2024-04-29 10:40:00|9.58|8.08|9.53|8.03|9.59|8.09|9.52|8.02|0
1714387500000|2024-04-29 10:45:00|9.52|8.02|9.48|7.98|9.54|8.04|9.48|7.98|0
1714387800000|2024-04-29 10:50:00|9.49|7.99|9.48|7.98|9.49|7.99|9.43|7.93|0
1714388100000|2024-04-29 10:55:00|9.47|7.97|9.5|8|9.52|8.02|9.45|7.95|0
1714388400000|2024-04-29 11:00:00|9.49|7.99|9.55|8.05|9.56|8.06|9.49|7.99|0
1714388700000|2024-04-29 11:05:00|9.54|8.04|9.55|8.05|9.57|8.07|9.53|8.03|0
1714389000000|2024-04-29 11:10:00|9.56|8.06|9.57|8.07|9.59|8.09|9.55|8.05|0
1714389300000|2024-04-29 11:15:00|9.58|8.08|9.56|8.06|9.61|8.11|9.56|8.06|0
1714389600000|2024-04-29 11:20:00|9.57|8.07|9.46|7.96|9.58|8.08|9.45|7.95|0
1714389900000|2024-04-29 11:25:00|9.45|7.95|9.34|7.84|9.45|7.95|9.32|7.82|0
1714390200000|2024-04-29 11:30:00|9.33|7.83|9.36|7.86|9.38|7.88|9.29|7.79|0
1714390500000|2024-04-29 11:35:00|9.37|7.87|9.36|7.86|9.42|7.92|9.36|7.86|0
1714390800000|2024-04-29 11:40:00|9.35|7.85|9.31|7.81|9.35|7.85|9.29|7.79|0
1714391100000|2024-04-29 11:45:00|9.32|7.82|9.3|7.8|9.32|7.82|9.27|7.77|0
1714391400000|2024-04-29 11:50:00|9.29|7.79|9.91|8.41|9.95|8.45|9.28|7.78|0
1714391700000|2024-04-29 11:55:00|9.92|8.42|9.96|8.46|9.96|8.46|9.92|8.42|0
1714392000000|2024-04-29 12:00:00|9.97|8.47|9.98|8.48|10.01|8.51|9.95|8.45|0
1714392300000|2024-04-29 12:05:00|9.97|8.47|9.92|8.42|9.97|8.47|9.87|8.37|0
1714392600000|2024-04-29 12:10:00|9.93|8.43|9.93|8.43|9.95|8.45|9.9|8.4|0
1714392900000|2024-04-29 12:15:00|9.94|8.44|9.94|8.44|9.97|8.47|9.93|8.43|0
1714393200000|2024-04-29 12:20:00|9.93|8.43|9.91|8.41|9.96|8.46|9.88|8.38|0
1714393500000|2024-04-29 12:25:00|9.93|8.43|10|8.5|10.01|8.51|9.93|8.43|0
1714393800000|2024-04-29 12:30:00|9.99|8.49|10.05|8.55|10.06|8.56|9.99|8.49|0
1714394100000|2024-04-29 12:35:00|10.06|8.56|10.03|8.53|10.1|8.6|10.02|8.52|0
1714394400000|2024-04-29 12:40:00|10.02|8.52|9.88|8.38|10.03|8.53|9.87|8.37|0
1714394700000|2024-04-29 12:45:00|9.87|8.37|9.91|8.41|9.92|8.42|9.86|8.36|0
1714395000000|2024-04-29 12:50:00|9.92|8.42|9.84|8.34|9.94|8.44|9.83|8.33|0
1714395300000|2024-04-29 12:55:00|9.86|8.36|9.88|8.38|9.92|8.42|9.83|8.33|0
1714395600000|2024-04-29 13:00:00|9.87|8.37|9.89|8.39|9.97|8.47|9.86|8.36|0
1714395900000|2024-04-29 13:05:00|9.88|8.38|9.98|8.48|9.98|8.48|9.86|8.36|0
1714396200000|2024-04-29 13:10:00|9.99|8.49|9.95|8.45|10.04|8.54|9.94|8.44|0
1714396500000|2024-04-29 13:15:00|9.96|8.46|9.89|8.39|10.01|8.51|9.89|8.39|0
1714396800000|2024-04-29 13:20:00|9.9|8.4|9.93|8.43|9.93|8.43|9.9|8.4|0
1714397100000|2024-04-29 13:25:00|9.95|8.45|9.76|8.26|9.97|8.47|9.76|8.26|0
1714397400000|2024-04-29 13:30:00|9.74|8.24|9.4|7.9|9.84|8.34|9.36|7.86|0
1714397700000|2024-04-29 13:35:00|9.39|7.89|9.67|8.17|9.7|8.2|9.39|7.89|0
1714398000000|2024-04-29 13:40:00|9.66|8.16|10.08|8.58|10.21|8.71|9.66|8.16|0
1714398300000|2024-04-29 13:45:00|10.07|8.57|9.89|8.39|10.11|8.61|9.85|8.35|0
1714398600000|2024-04-29 13:50:00|9.88|8.38|10.1|8.6|10.15|8.65|9.88|8.38|0
1714398900000|2024-04-29 13:55:00|10.08|8.58|9.95|8.45|10.13|8.63|9.93|8.43|0
1714399200000|2024-04-29 14:00:00|9.93|8.43|9.8|8.3|9.94|8.44|9.7|8.2|0
1714399500000|2024-04-29 14:05:00|9.81|8.31|9.71|8.21|9.87|8.37|9.65|8.15|0
1714399800000|2024-04-29 14:10:00|9.73|8.23|9.59|8.09|9.76|8.26|9.58|8.08|0
1714400100000|2024-04-29 14:15:00|9.6|8.1|9.59|8.09|9.64|8.14|9.48|7.98|0
1714400400000|2024-04-29 14:20:00|9.55|8.05|9.62|8.12|9.71|8.21|9.46|7.96|0
1714400700000|2024-04-29 14:25:00|9.61|8.11|9.6|8.1|9.64|8.14|9.53|8.03|0
1714401000000|2024-04-29 14:30:00|9.59|8.09|9.43|7.93|9.59|8.09|9.41|7.91|0
1714401300000|2024-04-29 14:35:00|9.44|7.94|9.75|8.25|9.83|8.33|9.43|7.93|0
1714401600000|2024-04-29 14:40:00|9.77|8.27|9.68|8.18|9.8|8.3|9.63|8.13|0
1714401900000|2024-04-29 14:45:00|9.67|8.17|9.85|8.35|9.91|8.41|9.67|8.17|0
1714402200000|2024-04-29 14:50:00|9.84|8.34|9.6|8.1|9.89|8.39|9.54|8.04|0
1714402500000|2024-04-29 14:55:00|9.59|8.09|9.56|8.06|9.61|8.11|9.48|7.98|0
1714402800000|2024-04-29 15:00:00|9.55|8.05|9.6|8.1|9.67|8.17|9.53|8.03|0
1714403100000|2024-04-29 15:05:00|9.59|8.09|9.66|8.16|9.77|8.27|9.59|8.09|0
1714403400000|2024-04-29 15:10:00|9.64|8.14|9.62|8.12|9.72|8.22|9.59|8.09|0
1714403700000|2024-04-29 15:15:00|9.63|8.13|9.24|7.74|9.67|8.17|9.24|7.74|0
1714404000000|2024-04-29 15:20:00|9.23|7.73|9.34|7.84|9.4|7.9|9.23|7.73|0
1714404300000|2024-04-29 15:25:00|9.35|7.85|9.2|7.7|9.36|7.86|9.18|7.68|0
1714404600000|2024-04-29 15:30:00|9.22|7.72|9.4|7.9|9.41|7.91|9.21|7.71|0
1714404900000|2024-04-29 15:35:00|9.41|7.91|9.42|7.92|9.47|7.97|9.36|7.86|0
1714405200000|2024-04-29 15:40:00|9.41|7.91|9.18|7.68|9.44|7.94|9.17|7.67|0
1714405500000|2024-04-29 15:45:00|9.19|7.69|9.3|7.8|9.37|7.87|9.19|7.69|0
1714405800000|2024-04-29 15:50:00|9.28|7.78|9.28|7.78|9.32|7.82|9.23|7.73|0
1714406100000|2024-04-29 15:55:00|9.27|7.77|9.13|7.63|9.28|7.78|9.12|7.62|0
1714406400000|2024-04-29 16:00:00|9.14|7.64|9.09|7.59|9.2|7.7|9.06|7.56|0
1714406700000|2024-04-29 16:05:00|9.1|7.6|9.07|7.57|9.1|7.6|8.99|7.49|0
1714407000000|2024-04-29 16:10:00|9.06|7.56|9.01|7.51|9.07|7.57|8.99|7.49|0
1714407300000|2024-04-29 16:15:00|9|7.5|8.98|7.48|9.01|7.51|8.93|7.43|0
1714407600000|2024-04-29 16:20:00|9|7.5|8.99|7.49|9.03|7.53|8.96|7.46|0
1714407900000|2024-04-29 16:25:00|8.98|7.48|8.91|7.41|9.05|7.55|8.91|7.41|0
1714408200000|2024-04-29 16:30:00|8.9|7.4|8.87|7.37|8.98|7.48|8.83|7.33|0
1714408500000|2024-04-29 16:35:00|8.88|7.38|8.93|7.43|8.94|7.44|8.87|7.37|0
1714408800000|2024-04-29 16:40:00|8.92|7.42|8.92|7.42|9.11|7.61|8.86|7.36|0
1714409100000|2024-04-29 16:45:00|8.91|7.41|8.94|7.44|8.97|7.47|8.86|7.36|0
1714409400000|2024-04-29 16:50:00|8.93|7.43|9.04|7.54|9.08|7.58|8.93|7.43|0
1714409700000|2024-04-29 16:55:00|9.03|7.53|9|7.5|9.08|7.58|8.99|7.49|0
1714410000000|2024-04-29 17:00:00|9.01|7.51|9.02|7.52|9.1|7.6|8.98|7.48|0
1714410300000|2024-04-29 17:05:00|9.01|7.51|9.06|7.56|9.16|7.66|9.01|7.51|0
1714410600000|2024-04-29 17:10:00|9.05|7.55|9.03|7.53|9.11|7.61|9.03|7.53|0
1714410900000|2024-04-29 17:15:00|9.04|7.54|9|7.5|9.08|7.58|8.96|7.46|0
1714411200000|2024-04-29 17:20:00|8.99|7.49|8.89|7.39|9|7.5|8.88|7.38|0
1714411500000|2024-04-29 17:25:00|8.9|7.4|8.79|7.29|8.9|7.4|8.79|7.29|0
1714411800000|2024-04-29 17:30:00|8.77|7.27|8.77|7.27|8.89|7.39|8.76|7.26|0
1714412100000|2024-04-29 17:35:00|8.76|7.26|8.8|7.3|8.83|7.33|8.75|7.25|0
1714412400000|2024-04-29 17:40:00|8.81|7.31|8.78|7.28|8.81|7.31|8.76|7.26|0
1714412700000|2024-04-29 17:45:00|8.77|7.27|8.81|7.31|8.82|7.32|8.73|7.23|0
1714413000000|2024-04-29 17:50:00|8.82|7.32|8.86|7.36|8.87|7.37|8.78|7.28|0
1714413300000|2024-04-29 17:55:00|8.87|7.37|8.87|7.37|8.9|7.4|8.79|7.29|0
1714413600000|2024-04-29 18:00:00|8.88|7.38|8.98|7.48|9.05|7.55|8.88|7.38|0
1714413900000|2024-04-29 18:05:00|8.99|7.49|8.98|7.48|9.05|7.55|8.98|7.48|0
1714414200000|2024-04-29 18:10:00|8.99|7.49|8.99|7.49|9.03|7.53|8.95|7.45|0
1714414500000|2024-04-29 18:15:00|9|7.5|9.02|7.52|9.03|7.53|8.92|7.42|0
1714414800000|2024-04-29 18:20:00|9.01|7.51|9.03|7.53|9.04|7.54|8.95|7.45|0
1714415100000|2024-04-29 18:25:00|9.04|7.54|9.1|7.6|9.12|7.62|9|7.5|0
1714415400000|2024-04-29 18:30:00|9.11|7.61|9.44|7.94|9.63|8.13|9.11|7.61|0
1714415700000|2024-04-29 18:35:00|9.43|7.93|9.43|7.93|9.5|8|9.36|7.86|0
1714416000000|2024-04-29 18:40:00|9.41|7.91|9.2|7.7|9.42|7.92|9.19|7.69|0
1714416300000|2024-04-29 18:45:00|9.19|7.69|9.21|7.71|9.23|7.73|9.17|7.67|0
1714416600000|2024-04-29 18:50:00|9.2|7.7|9.25|7.75|9.27|7.77|9.16|7.66|0
1714416900000|2024-04-29 18:55:00|9.22|7.72|9.15|7.65|9.25|7.75|9.1|7.6|0
1714417200000|2024-04-29 19:00:00|9.2|7.7|9.98|8.48|10.18|8.68|9.2|7.7|0
1714417500000|2024-04-29 19:05:00|9.99|8.49|9.84|8.34|10.3|8.8|9.8|8.3|0
1714417800000|2024-04-29 19:10:00|9.83|8.33|9.78|8.28|9.89|8.39|9.71|8.21|0
1714418100000|2024-04-29 19:15:00|9.76|8.26|9.71|8.21|9.86|8.36|9.65|8.15|0
1714418400000|2024-04-29 19:20:00|9.7|8.2|9.65|8.15|9.7|8.2|9.48|7.98|0
1714418700000|2024-04-29 19:25:00|9.64|8.14|9.61|8.11|9.7|8.2|9.51|8.01|0
1714419000000|2024-04-29 19:30:00|9.6|8.1|9.49|7.99|9.6|8.1|9.49|7.99|0
1714419300000|2024-04-29 19:35:00|9.5|8|9.58|8.08|9.66|8.16|9.45|7.95|0
1714419600000|2024-04-29 19:40:00|9.57|8.07|9.41|7.91|9.65|8.15|9.38|7.88|0
1714419900000|2024-04-29 19:45:00|9.45|7.95|9.52|8.02|9.52|8.02|9.35|7.85|0
1714420200000|2024-04-29 19:50:00|9.47|7.97|9.09|7.59|9.47|7.97|9.05|7.55|0
1714420500000|2024-04-29 19:55:00|9.04|7.54|8.69|7.19|9.08|7.58|8.69|7.19|0
1714420800000|2024-04-29 20:00:00|8.68|7.18|8.65|7.15|8.68|7.18|8.53|7.03|0
1714421100000|2024-04-29 20:05:00|8.64|7.14|8.67|7.17|8.69|7.19|8.61|7.11|0
1714421400000|2024-04-29 20:10:00|8.68|7.18|8.69|7.19|8.7|7.2|8.63|7.13|0
1714421700000|2024-04-29 20:15:00|8.73|7.13|8.72|7.12|8.74|7.14|8.71|7.11|0
1714422000000|2024-04-29 20:20:00|8.73|7.13|8.71|7.11|8.73|7.13|8.7|7.1|0
1714422300000|2024-04-29 20:25:00|8.73|7.13|8.76|7.16|8.76|7.16|8.71|7.11|0
1714422600000|2024-04-29 20:30:00|8.77|7.17|8.75|7.15|8.77|7.17|8.72|7.12|0
1714422900000|2024-04-29 20:35:00|8.73|7.13|8.72|7.12|8.75|7.15|8.71|7.11|0
1714423200000|2024-04-29 20:40:00|8.71|7.11|8.73|7.13|8.74|7.14|8.7|7.1|0
1714423500000|2024-04-29 20:45:00|8.74|7.14|8.76|7.16|8.81|7.21|8.74|7.14|0
1714423800000|2024-04-29 20:50:00|8.77|7.17|8.77|7.17|8.79|7.19|8.75|7.15|0
1714424100000|2024-04-29 20:55:00|8.79|7.19|8.73|7.13|8.81|7.21|8.73|7.13|0
1714424400000|2024-04-29 21:00:00|8.74|7.14|8.74|7.14|8.76|7.16|8.73|7.13|0
1714424700000|2024-04-29 21:05:00|8.72|7.12|8.72|7.12|8.73|7.13|8.71|7.11|0
1714425000000|2024-04-29 21:10:00|8.71|7.11|8.7|7.1|8.71|7.11|8.7|7.1|0
1714425300000|2024-04-29 21:15:00|8.73|7.13|8.71|7.11|8.73|7.13|8.7|7.1|0
1714425600000|2024-04-29 21:20:00|8.73|7.13|8.71|7.11|8.73|7.13|8.71|7.11|0
1714425900000|2024-04-29 21:25:00|8.7|7.1|8.69|7.09|8.71|7.11|8.69|7.09|0
1714426200000|2024-04-29 21:30:00|8.71|7.11|8.71|7.11|8.71|7.11|8.71|7.11|0
1714426500000|2024-04-29 21:35:00|8.7|7.1|8.68|7.08|8.7|7.1|8.68|7.08|0
1714426800000|2024-04-29 21:40:00|8.69|7.09|8.7|7.1|8.7|7.1|8.69|7.09|0
1714427100000|2024-04-29 21:45:00|8.71|7.11|8.72|7.12|8.73|7.13|8.71|7.11|0
1714427400000|2024-04-29 21:50:00|8.7|7.1|8.7|7.1|8.7|7.1|8.7|7.1|0
1714427700000|2024-04-29 21:55:00|8.71|7.11|8.7|7.1|8.71|7.11|8.68|7.08|0
1714428000000|2024-04-29 22:00:00|8.72|7.12|8.81|7.21|8.82|7.22|8.71|7.11|0
1714428300000|2024-04-29 22:05:00|8.82|7.22|8.82|7.22|8.84|7.24|8.8|7.2|0
1714428600000|2024-04-29 22:10:00|8.81|7.21|8.83|7.23|8.84|7.24|8.78|7.18|0
1714428900000|2024-04-29 22:15:00|8.82|7.22|8.82|7.22|8.85|7.25|8.8|7.2|0
1714429200000|2024-04-29 22:20:00|8.81|7.21|8.84|7.24|8.85|7.25|8.81|7.21|0
1714429500000|2024-04-29 22:25:00|8.83|7.23|8.82|7.22|8.84|7.24|8.81|7.21|0
1714429800000|2024-04-29 22:30:00|8.83|7.23|8.82|7.22|8.83|7.23|8.81|7.21|0
1714430100000|2024-04-29 22:35:00|8.84|7.24|8.87|7.27|8.88|7.28|8.83|7.23|0
1714430400000|2024-04-29 22:40:00|8.86|7.26|8.87|7.27|8.87|7.27|8.86|7.26|0
1714430700000|2024-04-29 22:45:00|8.89|7.29|8.87|7.27|8.9|7.3|8.85|7.25|0
1714431000000|2024-04-29 22:50:00|8.88|7.28|8.88|7.28|8.88|7.28|8.86|7.26|0
1714431300000|2024-04-29 22:55:00|8.87|7.27|8.85|7.25|8.88|7.28|8.84|7.24|0
1714431600000|2024-04-29 23:00:00|8.84|7.24|8.83|7.23|8.85|7.25|8.82|7.22|0
1714431900000|2024-04-29 23:05:00|8.84|7.24|8.83|7.23|8.84|7.24|8.82|7.22|0
1714432200000|2024-04-29 23:10:00|8.82|7.22|8.84|7.24|8.84|7.24|8.8|7.2|0
1714432500000|2024-04-29 23:15:00|8.83|7.23|8.84|7.24|8.84|7.24|8.83|7.23|0
1714432800000|2024-04-29 23:20:00|8.83|7.23|8.86|7.26|8.87|7.27|8.83|7.23|0
1714433100000|2024-04-29 23:25:00|8.85|7.25|8.86|7.26|8.86|7.26|8.84|7.24|0
1714433400000|2024-04-29 23:30:00|8.85|7.25|8.83|7.23|8.85|7.25|8.82|7.22|0
1714433700000|2024-04-29 23:35:00|8.84|7.24|8.83|7.23|8.85|7.25|8.82|7.22|0
1714434000000|2024-04-29 23:40:00|8.82|7.22|8.82|7.22|8.83|7.23|8.81|7.21|0
1714434300000|2024-04-29 23:45:00|8.81|7.21|8.8|7.2|8.82|7.22|8.78|7.18|0
1714434600000|2024-04-29 23:50:00|8.81|7.21|8.81|7.21|8.81|7.21|8.8|7.2|0
1714434900000|2024-04-29 23:55:00|8.79|7.19|8.82|7.22|8.82|7.22|8.79|7.19|0
1714435200000|2024-04-30 00:00:00|8.83|7.23|8.92|7.32|8.93|7.33|8.83|7.23|0
1714435500000|2024-04-30 00:05:00|8.91|7.31|8.86|7.26|8.93|7.33|8.86|7.26|0
1714435800000|2024-04-30 00:10:00|8.87|7.27|8.9|7.3|8.94|7.34|8.87|7.27|0
1714436100000|2024-04-30 00:15:00|8.85|7.35|9.09|7.59|9.1|7.6|8.82|7.32|0
1714436400000|2024-04-30 00:20:00|9.1|7.6|9.08|7.58|9.1|7.6|9.05|7.55|0
1714436700000|2024-04-30 00:25:00|9.07|7.57|9.06|7.56|9.07|7.57|9.04|7.54|0
1714437000000|2024-04-30 00:30:00|9.07|7.57|9.07|7.57|9.07|7.57|9.05|7.55|0
1714437300000|2024-04-30 00:35:00|9.08|7.58|9.05|7.55|9.09|7.59|9.05|7.55|0
1714437600000|2024-04-30 00:40:00|9.06|7.56|9.05|7.55|9.08|7.58|9.05|7.55|0
1714437900000|2024-04-30 00:45:00|9.06|7.56|9.09|7.59|9.09|7.59|9.05|7.55|0
1714438200000|2024-04-30 00:50:00|9.08|7.58|9.08|7.58|9.08|7.58|9.05|7.55|0
1714438500000|2024-04-30 00:55:00|9.09|7.59|9.15|7.65|9.15|7.65|9.08|7.58|0
1714438800000|2024-04-30 01:00:00|9.14|7.64|9.1|7.6|9.16|7.66|9.1|7.6|0
1714439100000|2024-04-30 01:05:00|9.11|7.61|9.12|7.62|9.15|7.65|9.1|7.6|0
1714439400000|2024-04-30 01:10:00|9.13|7.63|9.07|7.57|9.13|7.63|9.07|7.57|0
1714439700000|2024-04-30 01:15:00|9.06|7.56|9.07|7.57|9.1|7.6|9.05|7.55|0
1714440000000|2024-04-30 01:20:00|9.06|7.56|9.08|7.58|9.08|7.58|9.06|7.56|0
1714440300000|2024-04-30 01:25:00|9.07|7.57|9.06|7.56|9.07|7.57|9.05|7.55|0
1714440600000|2024-04-30 01:30:00|9.07|7.57|9.08|7.58|9.09|7.59|9.04|7.54|0
1714440900000|2024-04-30 01:35:00|9.09|7.59|9.08|7.58|9.09|7.59|9.03|7.53|0
1714441200000|2024-04-30 01:40:00|9.07|7.57|9.07|7.57|9.08|7.58|9.05|7.55|0
1714441500000|2024-04-30 01:45:00|9.05|7.55|9.04|7.54|9.07|7.57|9.04|7.54|0
1714441800000|2024-04-30 01:50:00|9.05|7.55|9.09|7.59|9.09|7.59|9.04|7.54|0
1714442100000|2024-04-30 01:55:00|9.08|7.58|9.09|7.59|9.1|7.6|9.07|7.57|0
1714442400000|2024-04-30 02:00:00|9.1|7.6|9.08|7.58|9.1|7.6|9.08|7.58|0
1714442700000|2024-04-30 02:05:00|9.1|7.6|9.07|7.57|9.1|7.6|9.07|7.57|0
1714443000000|2024-04-30 02:10:00|9.06|7.56|9.1|7.6|9.1|7.6|9.06|7.56|0
1714443300000|2024-04-30 02:15:00|9.09|7.59|9.09|7.59|9.1|7.6|9.09|7.59|0
1714443600000|2024-04-30 02:20:00|9.08|7.58|9.08|7.58|9.09|7.59|9.06|7.56|0
1714443900000|2024-04-30 02:25:00|9.09|7.59|9.08|7.58|9.09|7.59|9.08|7.58|0
1714444200000|2024-04-30 02:30:00|9.09|7.59|9.08|7.58|9.09|7.59|9.07|7.57|0
1714444500000|2024-04-30 02:35:00|9.06|7.56|9.07|7.57|9.07|7.57|9.03|7.53|0
1714444800000|2024-04-30 02:40:00|9.06|7.56|9.08|7.58|9.09|7.59|9.05|7.55|0
1714445100000|2024-04-30 02:45:00|9.07|7.57|9.12|7.62|9.12|7.62|9.07|7.57|0
1714445400000|2024-04-30 02:50:00|9.11|7.61|9.12|7.62|9.13|7.63|9.09|7.59|0
1714445700000|2024-04-30 02:55:00|9.13|7.63|9.13|7.63|9.13|7.63|9.13|7.63|0
1714446000000|2024-04-30 03:00:00|9.12|7.62|9.11|7.61|9.13|7.63|9.1|7.6|0
1714446300000|2024-04-30 03:05:00|9.12|7.62|9.14|7.64|9.15|7.65|9.1|7.6|0
1714446600000|2024-04-30 03:10:00|9.15|7.65|9.14|7.64|9.15|7.65|9.14|7.64|0
1714446900000|2024-04-30 03:15:00|9.12|7.62|9.13|7.63|9.14|7.64|9.12|7.62|0
1714447200000|2024-04-30 03:20:00|9.15|7.65|9.1|7.6|9.15|7.65|9.1|7.6|0
1714447500000|2024-04-30 03:25:00|9.11|7.61|9.11|7.61|9.12|7.62|9.1|7.6|0
1714447800000|2024-04-30 03:30:00|9.1|7.6|9.07|7.57|9.11|7.61|9.07|7.57|0
1714448100000|2024-04-30 03:35:00|9.06|7.56|9.05|7.55|9.08|7.58|9.05|7.55|0
1714448400000|2024-04-30 03:40:00|9.06|7.56|9.07|7.57|9.07|7.57|9.05|7.55|0
1714448700000|2024-04-30 03:45:00|9.06|7.56|9.08|7.58|9.08|7.58|9.06|7.56|0
1714449000000|2024-04-30 03:50:00|9.07|7.57|9.05|7.55|9.07|7.57|9.04|7.54|0
1714449300000|2024-04-30 03:55:00|9.04|7.54|9.05|7.55|9.07|7.57|9.04|7.54|0
1714449600000|2024-04-30 04:00:00|9.06|7.56|9.05|7.55|9.06|7.56|9.04|7.54|0
1714450200000|2024-04-30 04:10:00|9.06|7.56|9.07|7.57|9.07|7.57|9.06|7.56|0
1714450500000|2024-04-30 04:15:00|9.08|7.58|9.09|7.59|9.1|7.6|9.08|7.58|0
1714450800000|2024-04-30 04:20:00|9.08|7.58|9.1|7.6|9.1|7.6|9.08|7.58|0
1714451100000|2024-04-30 04:25:00|9.09|7.59|9.09|7.59|9.1|7.6|9.09|7.59|0
1714451400000|2024-04-30 04:30:00|9.08|7.58|9.1|7.6|9.1|7.6|9.08|7.58|0
1714451700000|2024-04-30 04:35:00|9.09|7.59|9.11|7.61|9.11|7.61|9.09|7.59|0
1714452000000|2024-04-30 04:40:00|9.1|7.6|9.13|7.63|9.13|7.63|9.1|7.6|0
1714452300000|2024-04-30 04:45:00|9.12|7.62|9.11|7.61|9.13|7.63|9.1|7.6|0
1714452600000|2024-04-30 04:50:00|9.1|7.6|9.11|7.61|9.12|7.62|9.1|7.6|0
1714452900000|2024-04-30 04:55:00|9.12|7.62|9.11|7.61|9.13|7.63|9.1|7.6|0
1714453200000|2024-04-30 05:00:00|9.1|7.6|9.14|7.64|9.14|7.64|9.09|7.59|0
1714453500000|2024-04-30 05:05:00|9.15|7.65|9.1|7.6|9.15|7.65|9.1|7.6|0
1714453800000|2024-04-30 05:10:00|9.09|7.59|9.14|7.64|9.14|7.64|9.08|7.58|0
1714454100000|2024-04-30 05:15:00|9.13|7.63|9.15|7.65|9.15|7.65|9.13|7.63|0
1714454400000|2024-04-30 05:20:00|9.17|7.67|9.15|7.65|9.18|7.68|9.15|7.65|0
1714454700000|2024-04-30 05:25:00|9.16|7.66|9.17|7.67|9.18|7.68|9.15|7.65|0
1714455000000|2024-04-30 05:30:00|9.18|7.68|9.23|7.73|9.23|7.73|9.17|7.67|0
1714455300000|2024-04-30 05:35:00|9.21|7.71|9.34|7.84|9.36|7.86|9.21|7.71|0
1714455600000|2024-04-30 05:40:00|9.36|7.86|9.33|7.83|9.38|7.88|9.31|7.81|0
1714455900000|2024-04-30 05:45:00|9.32|7.82|9.31|7.81|9.33|7.83|9.29|7.79|0
1714456200000|2024-04-30 05:50:00|9.29|7.79|9.21|7.71|9.29|7.79|9.21|7.71|0
1714456500000|2024-04-30 05:55:00|9.22|7.72|9.15|7.65|9.22|7.72|9.15|7.65|0
1714456800000|2024-04-30 06:00:00|9.16|7.66|9|7.5|9.17|7.67|9|7.5|0
1714457100000|2024-04-30 06:05:00|9.01|7.51|9.06|7.56|9.1|7.6|9|7.5|0
1714457400000|2024-04-30 06:10:00|9.07|7.57|9.03|7.53|9.09|7.59|9.02|7.52|0
1714457700000|2024-04-30 06:15:00|9.04|7.54|9.03|7.53|9.05|7.55|9.02|7.52|0
1714458000000|2024-04-30 06:20:00|9.04|7.54|9.02|7.52|9.06|7.56|9.02|7.52|0
1714458300000|2024-04-30 06:25:00|9.03|7.53|9.04|7.54|9.09|7.59|9.03|7.53|0
1714458600000|2024-04-30 06:30:00|9.05|7.55|9|7.5|9.05|7.55|8.99|7.49|0
1714458900000|2024-04-30 06:35:00|9.01|7.51|8.99|7.49|9.02|7.52|8.98|7.48|0
1714459200000|2024-04-30 06:40:00|8.98|7.48|9.01|7.51|9.01|7.51|8.97|7.47|0
1714459500000|2024-04-30 06:45:00|9.05|7.55|9.03|7.53|9.07|7.57|9.01|7.51|0
1714459800000|2024-04-30 06:50:00|9.02|7.52|8.97|7.47|9.03|7.53|8.96|7.46|0
1714460100000|2024-04-30 06:55:00|8.98|7.48|9.02|7.52|9.03|7.53|8.98|7.48|0
1714460400000|2024-04-30 07:00:00|9.03|7.53|9|7.5|9.04|7.54|8.96|7.46|0
1714460700000|2024-04-30 07:05:00|8.99|7.49|9.09|7.59|9.11|7.61|8.99|7.49|0
1714461000000|2024-04-30 07:10:00|9.08|7.58|9.13|7.63|9.13|7.63|9.07|7.57|0
1714461300000|2024-04-30 07:15:00|9.12|7.62|9.14|7.64|9.14|7.64|9.08|7.58|0
1714461600000|2024-04-30 07:20:00|9.15|7.65|9.09|7.59|9.16|7.66|9.08|7.58|0
1714461900000|2024-04-30 07:25:00|9.08|7.58|9.03|7.53|9.09|7.59|9.01|7.51|0
1714462200000|2024-04-30 07:30:00|9.04|7.54|9.02|7.52|9.04|7.54|8.96|7.46|0
1714462500000|2024-04-30 07:35:00|9.03|7.53|9.06|7.56|9.09|7.59|9.03|7.53|0
1714462800000|2024-04-30 07:40:00|9.05|7.55|8.97|7.47|9.05|7.55|8.96|7.46|0
1714463100000|2024-04-30 07:45:00|8.96|7.46|9.01|7.51|9.03|7.53|8.96|7.46|0
1714463400000|2024-04-30 07:50:00|9.03|7.53|9.08|7.58|9.09|7.59|9|7.5|0
1714463700000|2024-04-30 07:55:00|9.09|7.59|9.06|7.56|9.11|7.61|9.06|7.56|0
1714464000000|2024-04-30 08:00:00|9.07|7.57|9.03|7.53|9.07|7.57|9|7.5|0
1714464300000|2024-04-30 08:05:00|9.04|7.54|9.09|7.59|9.11|7.61|9.02|7.52|0
1714464600000|2024-04-30 08:10:00|9.1|7.6|9.14|7.64|9.17|7.67|9.1|7.6|0
1714464900000|2024-04-30 08:15:00|9.15|7.65|9.11|7.61|9.16|7.66|9.08|7.58|0
1714465200000|2024-04-30 08:20:00|9.1|7.6|9.11|7.61|9.14|7.64|9.06|7.56|0
1714465500000|2024-04-30 08:25:00|9.1|7.6|9.08|7.58|9.11|7.61|9.03|7.53|0
1714465800000|2024-04-30 08:30:00|9.1|7.6|9.13|7.63|9.13|7.63|9.05|7.55|0
1714466100000|2024-04-30 08:35:00|9.14|7.64|9.15|7.65|9.16|7.66|9.09|7.59|0
1714466400000|2024-04-30 08:40:00|9.14|7.64|9.15|7.65|9.19|7.69|9.12|7.62|0
1714466700000|2024-04-30 08:45:00|9.16|7.66|9.16|7.66|9.19|7.69|9.15|7.65|0
1714467000000|2024-04-30 08:50:00|9.17|7.67|9.29|7.79|9.29|7.79|9.16|7.66|0
1714467300000|2024-04-30 08:55:00|9.28|7.78|9.27|7.77|9.28|7.78|9.23|7.73|0
1714467600000|2024-04-30 09:00:00|9.29|7.79|9.16|7.66|9.33|7.83|9.15|7.65|0
1714467900000|2024-04-30 09:05:00|9.17|7.67|9.26|7.76|9.27|7.77|9.15|7.65|0
1714468200000|2024-04-30 09:10:00|9.25|7.75|9.26|7.76|9.3|7.8|9.25|7.75|0
1714468500000|2024-04-30 09:15:00|9.25|7.75|9.18|7.68|9.27|7.77|9.17|7.67|0
1714468800000|2024-04-30 09:20:00|9.19|7.69|9.09|7.59|9.19|7.69|9.09|7.59|0
1714469100000|2024-04-30 09:25:00|9.08|7.58|9.14|7.64|9.15|7.65|9.06|7.56|0
1714469400000|2024-04-30 09:30:00|9.15|7.65|9.14|7.64|9.16|7.66|9.08|7.58|0
1714469700000|2024-04-30 09:35:00|9.15|7.65|9.11|7.61|9.17|7.67|9.11|7.61|0
1714470000000|2024-04-30 09:40:00|9.1|7.6|9.09|7.59|9.16|7.66|9.09|7.59|0
1714470300000|2024-04-30 09:45:00|9.1|7.6|9.09|7.59|9.13|7.63|9.05|7.55|0
1714470600000|2024-04-30 09:50:00|9.08|7.58|9.2|7.7|9.21|7.71|9.07|7.57|0
1714470900000|2024-04-30 09:55:00|9.21|7.71|9.14|7.64|9.21|7.71|9.13|7.63|0
1714471200000|2024-04-30 10:00:00|9.13|7.63|9.14|7.64|9.18|7.68|9.13|7.63|0
1714471500000|2024-04-30 10:05:00|9.15|7.65|9.17|7.67|9.17|7.67|9.14|7.64|0
1714471800000|2024-04-30 10:10:00|9.16|7.66|9.15|7.65|9.17|7.67|9.12|7.62|0
1714472100000|2024-04-30 10:15:00|9.14|7.64|9.14|7.64|9.17|7.67|9.13|7.63|0
1714472400000|2024-04-30 10:20:00|9.13|7.63|9.11|7.61|9.15|7.65|9.09|7.59|0
1714472700000|2024-04-30 10:25:00|9.12|7.62|9.13|7.63|9.15|7.65|9.11|7.61|0
1714473000000|2024-04-30 10:30:00|9.15|7.65|9.13|7.63|9.17|7.67|9.1|7.6|0
1714473300000|2024-04-30 10:35:00|9.14|7.64|9.06|7.56|9.16|7.66|9.05|7.55|0
1714473600000|2024-04-30 10:40:00|9.07|7.57|9.09|7.59|9.11|7.61|9.05|7.55|0
1714473900000|2024-04-30 10:45:00|9.08|7.58|8.94|7.44|9.08|7.58|8.93|7.43|0
1714474200000|2024-04-30 10:50:00|8.93|7.43|8.92|7.42|8.94|7.44|8.88|7.38|0
1714474500000|2024-04-30 10:55:00|8.91|7.41|8.86|7.36|8.92|7.42|8.86|7.36|0
1714474800000|2024-04-30 11:00:00|8.87|7.37|8.96|7.46|8.97|7.47|8.85|7.35|0
1714475100000|2024-04-30 11:05:00|8.95|7.45|8.88|7.38|8.97|7.47|8.88|7.38|0
1714475400000|2024-04-30 11:10:00|8.87|7.37|8.86|7.36|8.88|7.38|8.83|7.33|0
1714475700000|2024-04-30 11:15:00|8.84|7.34|8.88|7.38|8.89|7.39|8.84|7.34|0
1714476000000|2024-04-30 11:20:00|8.89|7.39|8.96|7.46|8.97|7.47|8.88|7.38|0
1714476300000|2024-04-30 11:25:00|8.94|7.44|8.94|7.44|8.99|7.49|8.91|7.41|0
1714476600000|2024-04-30 11:30:00|8.95|7.45|8.94|7.44|8.99|7.49|8.92|7.42|0
1714476900000|2024-04-30 11:35:00|8.95|7.45|8.95|7.45|9|7.5|8.95|7.45|0
1714477200000|2024-04-30 11:40:00|8.94|7.44|8.96|7.46|9.01|7.51|8.94|7.44|0
1714477500000|2024-04-30 11:45:00|8.95|7.45|8.96|7.46|8.98|7.48|8.93|7.43|0
1714477800000|2024-04-30 11:50:00|8.94|7.44|8.95|7.45|8.97|7.47|8.94|7.44|0
1714478100000|2024-04-30 11:55:00|8.94|7.44|9|7.5|9.03|7.53|8.94|7.44|0
1714478400000|2024-04-30 12:00:00|9.02|7.52|9.01|7.51|9.03|7.53|8.93|7.43|0
1714478700000|2024-04-30 12:05:00|9|7.5|9.01|7.51|9.03|7.53|8.96|7.46|0
1714479000000|2024-04-30 12:10:00|9|7.5|8.92|7.42|9.04|7.54|8.92|7.42|0
1714479300000|2024-04-30 12:15:00|8.91|7.41|8.87|7.37|8.92|7.42|8.87|7.37|0
1714479600000|2024-04-30 12:20:00|8.86|7.36|8.86|7.36|8.88|7.38|8.83|7.33|0
1714479900000|2024-04-30 12:25:00|8.85|7.35|8.92|7.42|8.92|7.42|8.82|7.32|0
1714480200000|2024-04-30 12:30:00|9.37|7.87|9.66|8.16|9.96|8.46|9.37|7.87|0
1714480500000|2024-04-30 12:35:00|9.65|8.15|9.64|8.14|9.65|8.15|9.4|7.9|0
1714480800000|2024-04-30 12:40:00|9.68|8.18|9.55|8.05|9.83|8.33|9.55|8.05|0
1714481100000|2024-04-30 12:45:00|9.54|8.04|9.57|8.07|9.6|8.1|9.53|8.03|0
1714481400000|2024-04-30 12:50:00|9.55|8.05|9.32|7.82|9.66|8.16|9.26|7.76|0
1714481700000|2024-04-30 12:55:00|9.33|7.83|9.49|7.99|9.58|8.08|9.3|7.8|0
1714482000000|2024-04-30 13:00:00|9.51|8.01|9.52|8.02|9.64|8.14|9.49|7.99|0
1714482300000|2024-04-30 13:05:00|9.54|8.04|9.51|8.01|9.56|8.06|9.38|7.88|0
1714482600000|2024-04-30 13:10:00|9.52|8.02|9.36|7.86|9.52|8.02|9.33|7.83|0
1714482900000|2024-04-30 13:15:00|9.35|7.85|9.37|7.87|9.4|7.9|9.3|7.8|0
1714483200000|2024-04-30 13:20:00|9.39|7.89|9.44|7.94|9.48|7.98|9.35|7.85|0
1714483500000|2024-04-30 13:25:00|9.46|7.96|9.32|7.82|9.46|7.96|9.23|7.73|0
1714483800000|2024-04-30 13:30:00|9.39|7.89|9.2|7.7|9.47|7.97|9.19|7.69|0
1714484100000|2024-04-30 13:35:00|9.21|7.71|9.21|7.71|9.36|7.86|9.14|7.64|0
1714484400000|2024-04-30 13:40:00|9.22|7.72|8.76|7.26|9.33|7.83|8.75|7.25|0
1714484700000|2024-04-30 13:45:00|8.75|7.25|8.73|7.23|8.89|7.39|8.69|7.19|0
1714485000000|2024-04-30 13:50:00|8.72|7.22|8.84|7.34|8.91|7.41|8.72|7.22|0
1714485300000|2024-04-30 13:55:00|8.82|7.32|8.74|7.24|8.87|7.37|8.73|7.23|0
1714485600000|2024-04-30 14:00:00|8.73|7.23|8.91|7.41|9|7.5|8.63|7.13|0
1714485900000|2024-04-30 14:05:00|8.89|7.39|8.83|7.33|8.89|7.39|8.72|7.22|0
1714486200000|2024-04-30 14:10:00|8.8|7.3|8.87|7.37|9.11|7.61|8.8|7.3|0
1714486500000|2024-04-30 14:15:00|8.88|7.38|8.86|7.36|8.91|7.41|8.73|7.23|0
1714486800000|2024-04-30 14:20:00|8.84|7.34|8.93|7.43|8.99|7.49|8.8|7.3|0
1714487100000|2024-04-30 14:25:00|8.94|7.44|9.24|7.74|9.26|7.76|8.89|7.39|0
1714487400000|2024-04-30 14:30:00|9.29|7.79|9.28|7.78|9.38|7.88|9.22|7.72|0
1714487700000|2024-04-30 14:35:00|9.29|7.79|8.91|7.41|9.33|7.83|8.87|7.37|0
1714488000000|2024-04-30 14:40:00|8.92|7.42|8.82|7.32|9.05|7.55|8.73|7.23|0
1714488300000|2024-04-30 14:45:00|8.81|7.31|8.75|7.25|8.83|7.33|8.65|7.15|0
1714488600000|2024-04-30 14:50:00|8.73|7.23|8.91|7.41|8.98|7.48|8.73|7.23|0
1714488900000|2024-04-30 14:55:00|8.92|7.42|8.98|7.48|9.07|7.57|8.92|7.42|0
1714489200000|2024-04-30 15:00:00|8.99|7.49|9.08|7.58|9.23|7.73|8.88|7.38|0
1714489500000|2024-04-30 15:05:00|9.09|7.59|9.48|7.98|9.58|8.08|9.04|7.54|0
1714489800000|2024-04-30 15:10:00|9.49|7.99|10|8.5|10.09|8.59|9.37|7.87|0
1714490100000|2024-04-30 15:15:00|10.03|8.53|9.58|8.08|10.1|8.6|9.51|8.01|0
1714490400000|2024-04-30 15:20:00|9.57|8.07|9.87|8.37|9.92|8.42|9.52|8.02|0
1714490700000|2024-04-30 15:25:00|9.86|8.36|9.81|8.31|9.92|8.42|9.73|8.23|0
1714491000000|2024-04-30 15:30:00|9.82|8.32|9.91|8.41|10.12|8.62|9.78|8.28|0
1714491300000|2024-04-30 15:35:00|9.92|8.42|9.96|8.46|9.97|8.47|9.83|8.33|0
1714491600000|2024-04-30 15:40:00|9.97|8.47|10.14|8.64|10.22|8.72|9.94|8.44|0
1714491900000|2024-04-30 15:45:00|10.15|8.65|10.23|8.73|10.29|8.79|9.8|8.3|0
1714492200000|2024-04-30 15:50:00|10.24|8.74|10.26|8.76|10.33|8.83|10.19|8.69|0
1714492500000|2024-04-30 15:55:00|10.25|8.75|10.03|8.53|10.25|8.75|9.97|8.47|0
1714492800000|2024-04-30 16:00:00|10.04|8.54|10.17|8.67|10.27|8.77|10|8.5|0
1714493100000|2024-04-30 16:05:00|10.18|8.68|10.18|8.68|10.29|8.79|10.15|8.65|0
1714493400000|2024-04-30 16:10:00|10.17|8.67|10.02|8.52|10.2|8.7|9.98|8.48|0
1714493700000|2024-04-30 16:15:00|10.07|8.57|10.03|8.53|10.14|8.64|10|8.5|0
1714494000000|2024-04-30 16:20:00|10.01|8.51|9.99|8.49|10.01|8.51|9.87|8.37|0
1714494300000|2024-04-30 16:25:00|10|8.5|10.05|8.55|10.08|8.58|9.9|8.4|0
1714494600000|2024-04-30 16:30:00|10.04|8.54|10.79|9.29|10.86|9.36|10.04|8.54|0
1714494900000|2024-04-30 16:35:00|10.8|9.3|10.79|9.29|10.82|9.32|10.57|9.07|0
1714495200000|2024-04-30 16:40:00|10.8|9.3|10.94|9.44|11.06|9.56|10.75|9.25|0
1714495500000|2024-04-30 16:45:00|10.97|9.47|10.97|9.47|11.07|9.57|10.9|9.4|0
1714495800000|2024-04-30 16:50:00|10.94|9.44|10.86|9.36|10.94|9.44|10.39|8.89|0
1714496100000|2024-04-30 16:55:00|10.87|9.37|10.72|9.22|10.91|9.41|10.61|9.11|0
1714496400000|2024-04-30 17:00:00|10.73|9.23|10.77|9.27|10.9|9.4|10.47|8.97|0
1714496700000|2024-04-30 17:05:00|10.78|9.28|10.71|9.21|10.85|9.35|10.6|9.1|0
1714497000000|2024-04-30 17:10:00|10.73|9.23|10.88|9.38|10.99|9.49|10.63|9.13|0
1714497300000|2024-04-30 17:15:00|10.87|9.37|10.85|9.35|10.99|9.49|10.79|9.29|0
1714497600000|2024-04-30 17:20:00|10.82|9.32|10.68|9.18|10.84|9.34|10.61|9.11|0
1714497900000|2024-04-30 17:25:00|10.67|9.17|10.75|9.25|10.75|9.25|10.53|9.03|0
1714498200000|2024-04-30 17:30:00|10.74|9.24|10.65|9.15|10.8|9.3|10.62|9.12|0
1714498500000|2024-04-30 17:35:00|10.68|9.18|10.53|9.03|10.69|9.19|10.51|9.01|0
1714498800000|2024-04-30 17:40:00|10.54|9.04|10.59|9.09|10.68|9.18|10.35|8.85|0
1714499100000|2024-04-30 17:45:00|10.58|9.08|10.37|8.87|10.71|9.21|10.37|8.87|0
1714499400000|2024-04-30 17:50:00|10.36|8.86|10.19|8.69|10.4|8.9|10.18|8.68|0
1714499700000|2024-04-30 17:55:00|10.17|8.67|10.06|8.56|10.34|8.84|10.02|8.52|0
1714500000000|2024-04-30 18:00:00|10.05|8.55|9.88|8.38|10.07|8.57|9.84|8.34|0
1714500300000|2024-04-30 18:05:00|9.89|8.39|10.12|8.62|10.18|8.68|9.87|8.37|0
1714500600000|2024-04-30 18:10:00|10.11|8.61|10.19|8.69|10.2|8.7|10.02|8.52|0
1714500900000|2024-04-30 18:15:00|10.17|8.67|10.27|8.77|10.31|8.81|10.12|8.62|0
1714501200000|2024-04-30 18:20:00|10.24|8.74|10.26|8.76|10.28|8.78|10.08|8.58|0
1714501500000|2024-04-30 18:25:00|10.28|8.78|10.56|9.06|10.59|9.09|10.2|8.7|0
1714501800000|2024-04-30 18:30:00|10.53|9.03|10.29|8.79|10.53|9.03|10.27|8.77|0
1714502100000|2024-04-30 18:35:00|10.3|8.8|10.32|8.82|10.41|8.91|10.16|8.66|0
1714502400000|2024-04-30 18:40:00|10.3|8.8|10.49|8.99|10.55|9.05|10.29|8.79|0
1714502700000|2024-04-30 18:45:00|10.48|8.98|10.71|9.21|10.72|9.22|10.42|8.92|0
1714503000000|2024-04-30 18:50:00|10.7|9.2|10.95|9.45|11.02|9.52|10.7|9.2|0
1714503300000|2024-04-30 18:55:00|10.96|9.46|10.78|9.28|10.98|9.48|10.78|9.28|0
1714503600000|2024-04-30 19:00:00|10.81|9.31|10.64|9.14|10.85|9.35|10.57|9.07|0
1714503900000|2024-04-30 19:05:00|10.62|9.12|10.63|9.13|10.66|9.16|10.57|9.07|0
1714504200000|2024-04-30 19:10:00|10.62|9.12|10.65|9.15|10.65|9.15|10.52|9.02|0
1714504500000|2024-04-30 19:15:00|10.63|9.13|10.93|9.43|10.95|9.45|10.63|9.13|0
1714504800000|2024-04-30 19:20:00|10.91|9.41|11.04|9.54|11.11|9.61|10.77|9.27|0
1714505100000|2024-04-30 19:25:00|11.02|9.52|10.81|9.31|11.05|9.55|10.77|9.27|0
1714505400000|2024-04-30 19:30:00|10.8|9.3|10.71|9.21|10.89|9.39|10.67|9.17|0
1714505700000|2024-04-30 19:35:00|10.7|9.2|10.91|9.41|11.01|9.51|10.65|9.15|0
1714506000000|2024-04-30 19:40:00|10.92|9.42|10.9|9.4|10.92|9.42|10.74|9.24|0
1714506300000|2024-04-30 19:45:00|10.89|9.39|10.6|9.1|10.95|9.45|10.57|9.07|0
1714506600000|2024-04-30 19:50:00|10.69|9.19|11.54|10.04|11.63|10.13|10.69|9.19|0
1714506900000|2024-04-30 19:55:00|11.6|10.1|12.28|10.78|12.44|10.94|10.86|9.36|0
1714507200000|2024-04-30 20:00:00|12.36|10.86|12.1|10.6|13.06|11.56|11.82|10.32|0
1714507500000|2024-04-30 20:05:00|12.61|11.11|12.14|10.64|12.87|11.37|11.63|10.13|0
1714507800000|2024-04-30 20:10:00|12.12|10.62|12.12|10.62|12.34|10.84|12.06|10.56|0
1714508100000|2024-04-30 20:15:00|12.18|10.58|12.47|10.87|12.77|11.17|12.11|10.51|0
1714508400000|2024-04-30 20:20:00|12.49|10.89|12.33|10.73|12.49|10.89|12.24|10.64|0
1714508700000|2024-04-30 20:25:00|12.34|10.74|12.58|10.98|12.58|10.98|12.21|10.61|0
1714509000000|2024-04-30 20:30:00|12.6|11|12.47|10.87|12.6|11|12.32|10.72|0
1714509300000|2024-04-30 20:35:00|12.48|10.88|12.39|10.79|12.48|10.88|12.32|10.72|0
1714509600000|2024-04-30 20:40:00|12.37|10.77|12.35|10.75|12.42|10.82|12.3|10.7|0
1714509900000|2024-04-30 20:45:00|12.37|10.77|12.48|10.88|12.51|10.91|12.33|10.73|0
1714510200000|2024-04-30 20:50:00|12.46|10.86|12.44|10.84|12.48|10.88|12.41|10.81|0
1714510500000|2024-04-30 20:55:00|12.45|10.85|12.5|10.9|12.52|10.92|12.35|10.75|0
1714510800000|2024-04-30 21:00:00|12.52|10.92|12.53|10.93|12.55|10.95|12.44|10.84|0
1714511100000|2024-04-30 21:05:00|12.48|10.88|12.56|10.96|12.56|10.96|12.47|10.87|0
1714511400000|2024-04-30 21:10:00|12.55|10.95|12.56|10.96|12.6|11|12.53|10.93|0
1714511700000|2024-04-30 21:15:00|12.55|10.95|12.51|10.91|12.55|10.95|12.5|10.9|0
1714512000000|2024-04-30 21:20:00|12.49|10.89|12.5|10.9|12.52|10.92|12.49|10.89|0
1714512300000|2024-04-30 21:25:00|12.51|10.91|12.5|10.9|12.52|10.92|12.5|10.9|0
1714512600000|2024-04-30 21:30:00|12.51|10.91|12.52|10.92|12.52|10.92|12.51|10.91|0
1714513200000|2024-04-30 21:40:00|12.53|10.93|12.63|11.03|12.63|11.03|12.53|10.93|0
1714513500000|2024-04-30 21:45:00|12.65|11.05|12.88|11.28|12.9|11.3|12.65|11.05|0
1714513800000|2024-04-30 21:50:00|12.89|11.29|12.83|11.23|12.93|11.33|12.83|11.23|0
1714514100000|2024-04-30 21:55:00|12.84|11.24|12.85|11.25|12.91|11.31|12.83|11.23|0
1714514400000|2024-04-30 22:00:00|12.89|11.29|12.42|10.82|12.89|11.29|12.37|10.77|0
1714514700000|2024-04-30 22:05:00|12.44|10.84|12.66|11.06|12.68|11.08|12.44|10.84|0
1714515000000|2024-04-30 22:10:00|12.65|11.05|12.6|11|12.77|11.17|12.54|10.94|0
1714515300000|2024-04-30 22:15:00|12.63|11.03|12.53|10.93|12.67|11.07|12.51|10.91|0
1714515600000|2024-04-30 22:20:00|12.55|10.95|12.53|10.93|12.66|11.06|12.5|10.9|0
1714515900000|2024-04-30 22:25:00|12.51|10.91|12.63|11.03|12.63|11.03|12.46|10.86|0
1714516200000|2024-04-30 22:30:00|12.64|11.04|12.43|10.83|12.64|11.04|12.43|10.83|0
1714516500000|2024-04-30 22:35:00|12.44|10.84|12.42|10.82|12.46|10.86|12.36|10.76|0
1714516800000|2024-04-30 22:40:00|12.41|10.81|12.42|10.82|12.46|10.86|12.36|10.76|0
1714517100000|2024-04-30 22:45:00|12.43|10.83|12.49|10.89|12.49|10.89|12.41|10.81|0
1714517400000|2024-04-30 22:50:00|12.48|10.88|12.4|10.8|12.49|10.89|12.4|10.8|0
1714517700000|2024-04-30 22:55:00|12.39|10.79|12.43|10.83|12.45|10.85|12.39|10.79|0
1714518000000|2024-04-30 23:00:00|12.44|10.84|12.45|10.85|12.52|10.92|12.43|10.83|0
1714518300000|2024-04-30 23:05:00|12.47|10.87|12.27|10.67|12.47|10.87|12.25|10.65|0
1714518600000|2024-04-30 23:10:00|12.26|10.66|12.24|10.64|12.3|10.7|12.18|10.58|0
1714518900000|2024-04-30 23:15:00|12.28|10.68|12.32|10.72|12.35|10.75|12.25|10.65|0
1714519200000|2024-04-30 23:20:00|12.33|10.73|12.38|10.78|12.39|10.79|12.31|10.71|0
1714519500000|2024-04-30 23:25:00|12.37|10.77|12.42|10.82|12.42|10.82|12.36|10.76|0
1714519800000|2024-04-30 23:30:00|12.41|10.81|12.55|10.95|12.57|10.97|12.41|10.81|0
1714520100000|2024-04-30 23:35:00|12.57|10.97|12.58|10.98|12.6|11|12.52|10.92|0
1714520400000|2024-04-30 23:40:00|12.57|10.97|12.42|10.82|12.57|10.97|12.42|10.82|0
1714520700000|2024-04-30 23:45:00|12.4|10.8|12.38|10.78|12.4|10.8|12.35|10.75|0
1714521000000|2024-04-30 23:50:00|12.37|10.77|12.45|10.85|12.48|10.88|12.37|10.77|0
1714521300000|2024-04-30 23:55:00|12.43|10.83|12.27|10.67|12.45|10.85|12.27|10.67|0
1714521600000|2024-05-01 00:00:00|12.24|10.64|12.16|10.56|12.27|10.67|12.16|10.56|0
1714521900000|2024-05-01 00:05:00|12.17|10.57|12.22|10.62|12.27|10.67|12.17|10.57|0
1714522200000|2024-05-01 00:10:00|12.2|10.6|12.17|10.57|12.22|10.62|12.12|10.52|0
1714522500000|2024-05-01 00:15:00|12.12|10.62|12.26|10.76|12.29|10.79|12.1|10.6|0
1714522800000|2024-05-01 00:20:00|12.25|10.75|12.21|10.71|12.26|10.76|12.16|10.66|0
1714523100000|2024-05-01 00:25:00|12.22|10.72|12.01|10.51|12.29|10.79|11.96|10.46|0
1714523400000|2024-05-01 00:30:00|12|10.5|11.99|10.49|12.06|10.56|11.99|10.49|0
1714523700000|2024-05-01 00:35:00|11.98|10.48|11.98|10.48|12.04|10.54|11.97|10.47|0
1714524000000|2024-05-01 00:40:00|11.99|10.49|12.04|10.54|12.06|10.56|11.99|10.49|0
1714524300000|2024-05-01 00:45:00|12.06|10.56|12.05|10.55|12.12|10.62|12.05|10.55|0
1714524600000|2024-05-01 00:50:00|12.07|10.57|11.97|10.47|12.07|10.57|11.93|10.43|0
1714524900000|2024-05-01 00:55:00|11.96|10.46|11.91|10.41|11.99|10.49|11.89|10.39|0
1714525200000|2024-05-01 01:00:00|11.92|10.42|11.92|10.42|11.99|10.49|11.91|10.41|0
1714525500000|2024-05-01 01:05:00|11.91|10.41|11.92|10.42|11.99|10.49|11.91|10.41|0
1714525800000|2024-05-01 01:10:00|11.94|10.44|11.9|10.4|11.94|10.44|11.86|10.36|0
1714526100000|2024-05-01 01:15:00|11.89|10.39|11.92|10.42|11.92|10.42|11.86|10.36|0
1714526400000|2024-05-01 01:20:00|11.91|10.41|11.88|10.38|11.95|10.45|11.87|10.37|0
1714526700000|2024-05-01 01:25:00|11.92|10.42|11.85|10.35|11.99|10.49|11.85|10.35|0
1714527000000|2024-05-01 01:30:00|11.84|10.34|11.91|10.41|11.93|10.43|11.84|10.34|0
1714527300000|2024-05-01 01:35:00|11.93|10.43|11.97|10.47|12.01|10.51|11.93|10.43|0
1714527600000|2024-05-01 01:40:00|11.95|10.45|11.88|10.38|11.95|10.45|11.88|10.38|0
1714527900000|2024-05-01 01:45:00|11.89|10.39|11.88|10.38|11.9|10.4|11.86|10.36|0
1714528200000|2024-05-01 01:50:00|11.86|10.36|11.86|10.36|11.88|10.38|11.85|10.35|0
1714528500000|2024-05-01 01:55:00|11.87|10.37|11.86|10.36|11.87|10.37|11.84|10.34|0
1714528800000|2024-05-01 02:00:00|11.85|10.35|11.9|10.4|11.93|10.43|11.85|10.35|0
1714529100000|2024-05-01 02:05:00|11.92|10.42|12|10.5|12.01|10.51|11.9|10.4|0
1714529400000|2024-05-01 02:10:00|11.96|10.46|11.96|10.46|12|10.5|11.93|10.43|0
1714529700000|2024-05-01 02:15:00|11.98|10.48|11.93|10.43|11.98|10.48|11.91|10.41|0
1714530000000|2024-05-01 02:20:00|11.92|10.42|11.88|10.38|11.93|10.43|11.88|10.38|0
1714530300000|2024-05-01 02:25:00|11.9|10.4|11.89|10.39|11.91|10.41|11.89|10.39|0
1714530600000|2024-05-01 02:30:00|11.88|10.38|11.86|10.36|11.89|10.39|11.85|10.35|0
1714530900000|2024-05-01 02:35:00|11.88|10.38|11.72|10.22|11.89|10.39|11.7|10.2|0
1714531200000|2024-05-01 02:40:00|11.71|10.21|11.73|10.23|11.75|10.25|11.69|10.19|0
1714531500000|2024-05-01 02:45:00|11.75|10.25|11.73|10.23|11.78|10.28|11.73|10.23|0
1714531800000|2024-05-01 02:50:00|11.74|10.24|11.75|10.25|11.76|10.26|11.69|10.19|0
1714532100000|2024-05-01 02:55:00|11.76|10.26|11.74|10.24|11.77|10.27|11.74|10.24|0
1714532400000|2024-05-01 03:00:00|11.73|10.23|11.67|10.17|11.73|10.23|11.64|10.14|0
1714532700000|2024-05-01 03:05:00|11.65|10.15|11.65|10.15|11.67|10.17|11.63|10.13|0
1714533000000|2024-05-01 03:10:00|11.66|10.16|11.68|10.18|11.68|10.18|11.63|10.13|0
1714533300000|2024-05-01 03:15:00|11.69|10.19|11.66|10.16|11.69|10.19|11.65|10.15|0
1714533600000|2024-05-01 03:20:00|11.65|10.15|11.64|10.14|11.66|10.16|11.64|10.14|0
1714533900000|2024-05-01 03:25:00|11.63|10.13|11.64|10.14|11.64|10.14|11.6|10.1|0
1714534200000|2024-05-01 03:30:00|11.63|10.13|11.63|10.13|11.64|10.14|11.6|10.1|0
1714534500000|2024-05-01 03:35:00|11.62|10.12|11.62|10.12|11.64|10.14|11.59|10.09|0
1714534800000|2024-05-01 03:40:00|11.61|10.11|11.61|10.11|11.62|10.12|11.59|10.09|0
1714535100000|2024-05-01 03:45:00|11.62|10.12|11.62|10.12|11.67|10.17|11.61|10.11|0
1714535400000|2024-05-01 03:50:00|11.63|10.13|11.56|10.06|11.64|10.14|11.56|10.06|0
1714535700000|2024-05-01 03:55:00|11.54|10.04|11.54|10.04|11.56|10.06|11.53|10.03|0
1714536000000|2024-05-01 04:00:00|11.53|10.03|11.46|9.96|11.77|10.27|11.46|9.96|0
1714536300000|2024-05-01 04:05:00|11.45|9.95|11.45|9.95|11.48|9.98|11.45|9.95|0
1714536600000|2024-05-01 04:10:00|11.46|9.96|11.51|10.01|11.51|10.01|11.46|9.96|0
1714536900000|2024-05-01 04:15:00|11.52|10.02|11.49|9.99|11.52|10.02|11.49|9.99|0
1714537200000|2024-05-01 04:20:00|11.5|10|11.52|10.02|11.53|10.03|11.5|10|0
1714537500000|2024-05-01 04:25:00|11.53|10.03|11.53|10.03|11.55|10.05|11.52|10.02|0
1714537800000|2024-05-01 04:30:00|11.52|10.02|11.52|10.02|11.55|10.05|11.5|10|0
1714538100000|2024-05-01 04:35:00|11.51|10.01|11.48|9.98|11.51|10.01|11.48|9.98|0
1714538400000|2024-05-01 04:40:00|11.5|10|11.5|10|11.5|10|11.48|9.98|0
1714538700000|2024-05-01 04:45:00|11.48|9.98|11.43|9.93|11.5|10|11.43|9.93|0
1714539000000|2024-05-01 04:50:00|11.42|9.92|11.46|9.96|11.46|9.96|11.42|9.92|0
1714539300000|2024-05-01 04:55:00|11.45|9.95|11.45|9.95|11.46|9.96|11.43|9.93|0
1714539600000|2024-05-01 05:00:00|11.46|9.96|11.49|9.99|11.49|9.99|11.45|9.95|0
1714539900000|2024-05-01 05:05:00|11.48|9.98|11.5|10|11.51|10.01|11.46|9.96|0
1714540200000|2024-05-01 05:10:00|11.52|10.02|11.5|10|11.52|10.02|11.5|10|0
1714540500000|2024-05-01 05:15:00|11.52|10.02|11.52|10.02|11.55|10.05|11.5|10|0
1714540800000|2024-05-01 05:20:00|11.53|10.03|11.58|10.08|11.59|10.09|11.52|10.02|0
1714541100000|2024-05-01 05:25:00|11.56|10.06|11.62|10.12|11.62|10.12|11.56|10.06|0
1714541400000|2024-05-01 05:30:00|11.6|10.1|11.6|10.1|11.65|10.15|11.59|10.09|0
1714541700000|2024-05-01 05:35:00|11.59|10.09|11.57|10.07|11.6|10.1|11.56|10.06|0
1714542000000|2024-05-01 05:40:00|11.58|10.08|11.66|10.16|11.69|10.19|11.57|10.07|0
1714542300000|2024-05-01 05:45:00|11.65|10.15|11.61|10.11|11.66|10.16|11.61|10.11|0
1714542600000|2024-05-01 05:50:00|11.6|10.1|11.58|10.08|11.61|10.11|11.58|10.08|0
1714542900000|2024-05-01 05:55:00|11.6|10.1|11.66|10.16|11.66|10.16|11.6|10.1|0
1714543200000|2024-05-01 06:00:00|11.65|10.15|11.68|10.18|11.69|10.19|11.53|10.03|0
1714543500000|2024-05-01 06:05:00|11.69|10.19|11.78|10.28|11.82|10.32|11.69|10.19|0
1714543800000|2024-05-01 06:10:00|11.79|10.29|11.72|10.22|11.81|10.31|11.7|10.2|0
1714544100000|2024-05-01 06:15:00|11.71|10.21|11.8|10.3|11.81|10.31|11.71|10.21|0
1714544400000|2024-05-01 06:20:00|11.82|10.32|11.82|10.32|11.84|10.34|11.77|10.27|0
1714544700000|2024-05-01 06:25:00|11.83|10.33|11.88|10.38|11.91|10.41|11.8|10.3|0
1714545000000|2024-05-01 06:30:00|11.87|10.37|11.93|10.43|12.05|10.55|11.87|10.37|0
1714545300000|2024-05-01 06:35:00|11.92|10.42|12.02|10.52|12.04|10.54|11.88|10.38|0
1714545600000|2024-05-01 06:40:00|12|10.5|12.14|10.64|12.17|10.67|11.68|10.18|0
1714545900000|2024-05-01 06:45:00|12.13|10.63|12.11|10.61|12.17|10.67|12.09|10.59|0
1714546200000|2024-05-01 06:50:00|12.1|10.6|12.16|10.66|12.19|10.69|12.1|10.6|0
1714546500000|2024-05-01 06:55:00|12.19|10.69|12.03|10.53|12.23|10.73|12.02|10.52|0
1714546800000|2024-05-01 07:00:00|12.02|10.52|12.02|10.52|12.07|10.57|11.96|10.46|0
1714547100000|2024-05-01 07:05:00|12.01|10.51|12.05|10.55|12.14|10.64|11.99|10.49|0
1714547400000|2024-05-01 07:10:00|12.03|10.53|12.06|10.56|12.11|10.61|12.02|10.52|0
1714547700000|2024-05-01 07:15:00|12.08|10.58|12.04|10.54|12.11|10.61|12.04|10.54|0
1714548000000|2024-05-01 07:20:00|12.05|10.55|11.92|10.42|12.06|10.56|11.88|10.38|0
1714548300000|2024-05-01 07:25:00|11.9|10.4|12.06|10.56|12.07|10.57|11.9|10.4|0
1714548600000|2024-05-01 07:30:00|12.07|10.57|12.09|10.59|12.14|10.64|12.07|10.57|0
1714548900000|2024-05-01 07:35:00|12.07|10.57|12.2|10.7|12.25|10.75|12.07|10.57|0
1714549200000|2024-05-01 07:40:00|12.19|10.69|12.23|10.73|12.23|10.73|12.12|10.62|0
1714549500000|2024-05-01 07:45:00|12.24|10.74|12.45|10.95|12.45|10.95|12.24|10.74|0
1714549800000|2024-05-01 07:50:00|12.44|10.94|12.48|10.98|12.53|11.03|12.42|10.92|0
1714550100000|2024-05-01 07:55:00|12.5|11|12.37|10.87|12.52|11.02|12.35|10.85|0
1714550400000|2024-05-01 08:00:00|12.38|10.88|12.31|10.81|12.38|10.88|12.3|10.8|0
1714550700000|2024-05-01 08:05:00|12.3|10.8|12.25|10.75|12.3|10.8|12.12|10.62|0
1714551000000|2024-05-01 08:10:00|12.24|10.74|12.27|10.77|12.28|10.78|12.17|10.67|0
1714551300000|2024-05-01 08:15:00|12.25|10.75|12.41|10.91|12.41|10.91|12.23|10.73|0
1714551600000|2024-05-01 08:20:00|12.43|10.93|12.25|10.75|12.43|10.93|12.21|10.71|0
1714551900000|2024-05-01 08:25:00|12.26|10.76|12.28|10.78|12.28|10.78|12.15|10.65|0
1714552200000|2024-05-01 08:30:00|12.27|10.77|12.21|10.71|12.28|10.78|12.18|10.68|0
1714552500000|2024-05-01 08:35:00|12.2|10.7|12.29|10.79|12.31|10.81|12.18|10.68|0
1714552800000|2024-05-01 08:40:00|12.31|10.81|12.39|10.89|12.4|10.9|12.24|10.74|0
1714553100000|2024-05-01 08:45:00|12.37|10.87|12.34|10.84|12.43|10.93|12.34|10.84|0
1714553400000|2024-05-01 08:50:00|12.35|10.85|12.32|10.82|12.42|10.92|12.3|10.8|0
1714553700000|2024-05-01 08:55:00|12.3|10.8|12.23|10.73|12.33|10.83|12.15|10.65|0
1714554000000|2024-05-01 09:00:00|12.25|10.75|12.41|10.91|12.41|10.91|12.22|10.72|0
1714554300000|2024-05-01 09:05:00|12.43|10.93|12.79|11.29|12.86|11.36|12.33|10.83|0
1714554600000|2024-05-01 09:10:00|12.81|11.31|12.74|11.24|12.91|11.41|12.72|11.22|0
1714554900000|2024-05-01 09:15:00|12.72|11.22|12.67|11.17|12.74|11.24|12.65|11.15|0
1714555200000|2024-05-01 09:20:00|12.69|11.19|12.73|11.23|12.79|11.29|12.67|11.17|0
1714555500000|2024-05-01 09:25:00|12.72|11.22|12.85|11.35|12.85|11.35|12.68|11.18|0
1714555800000|2024-05-01 09:30:00|12.87|11.37|13|11.5|13.1|11.6|12.83|11.33|0
1714556100000|2024-05-01 09:35:00|12.99|11.49|12.95|11.45|13|11.5|12.9|11.4|0
1714556400000|2024-05-01 09:40:00|12.97|11.47|12.9|11.4|12.97|11.47|12.88|11.38|0
1714556700000|2024-05-01 09:45:00|12.91|11.41|12.84|11.34|13.27|11.76|12.4|10.9|0
1714557000000|2024-05-01 09:50:00|12.88|11.38|12.88|11.38|12.89|11.39|12.76|11.26|0
1714557300000|2024-05-01 09:55:00|12.86|11.36|12.94|11.44|12.94|11.44|12.83|11.33|0
1714557600000|2024-05-01 10:00:00|12.93|11.43|12.98|11.48|13.06|11.56|12.92|11.42|0
1714557900000|2024-05-01 10:05:00|13.01|11.51|12.97|11.47|13.03|11.53|12.94|11.44|0
1714558200000|2024-05-01 10:10:00|12.96|11.46|13.11|11.61|13.13|11.63|12.96|11.46|0
1714558500000|2024-05-01 10:15:00|13.13|11.63|13.02|11.52|13.13|11.63|13.02|11.52|0
1714558800000|2024-05-01 10:20:00|13|11.5|13.12|11.62|13.14|11.64|12.95|11.45|0
1714559100000|2024-05-01 10:25:00|13.11|11.61|13.21|11.71|13.21|11.71|13.09|11.59|0
1714559400000|2024-05-01 10:30:00|13.22|11.72|13.2|11.7|13.35|11.84|13.14|11.64|0
1714559700000|2024-05-01 10:35:00|13.22|11.72|13.07|11.57|13.27|11.77|13|11.5|0
1714560000000|2024-05-01 10:40:00|13.06|11.56|12.99|11.49|13.12|11.62|12.99|11.49|0
1714560300000|2024-05-01 10:45:00|12.98|11.48|12.93|11.43|13.01|11.51|12.87|11.37|0
1714560600000|2024-05-01 10:50:00|12.94|11.44|12.92|11.42|12.99|11.49|12.91|11.41|0
1714560900000|2024-05-01 10:55:00|12.91|11.41|12.74|11.24|12.91|11.41|12.72|11.22|0
1714561200000|2024-05-01 11:00:00|12.72|11.22|12.75|11.25|12.85|11.35|12.72|11.22|0
1714561500000|2024-05-01 11:05:00|12.76|11.26|12.72|11.22|12.77|11.27|12.67|11.17|0
1714561800000|2024-05-01 11:10:00|12.7|11.2|12.65|11.15|12.73|11.23|12.63|11.13|0
1714562100000|2024-05-01 11:15:00|12.64|11.14|12.66|11.16|12.68|11.18|12.63|11.13|0
1714562400000|2024-05-01 11:20:00|12.65|11.15|12.56|11.06|12.68|11.18|12.48|10.98|0
1714562700000|2024-05-01 11:25:00|12.57|11.07|12.69|11.19|12.71|11.21|12.51|11.01|0
1714563000000|2024-05-01 11:30:00|12.68|11.18|12.7|11.2|12.71|11.21|12.58|11.08|0
1714563300000|2024-05-01 11:35:00|12.69|11.19|12.71|11.21|12.72|11.22|12.67|11.17|0
1714563600000|2024-05-01 11:40:00|12.72|11.22|12.76|11.26|12.8|11.3|12.66|11.16|0
1714563900000|2024-05-01 11:45:00|12.77|11.27|12.8|11.3|12.83|11.33|12.75|11.25|0
1714564200000|2024-05-01 11:50:00|12.81|11.31|13.08|11.58|13.12|11.62|12.81|11.31|0
1714564500000|2024-05-01 11:55:00|13.1|11.6|13.01|11.51|13.1|11.6|12.98|11.48|0
1714564800000|2024-05-01 12:00:00|13.03|11.53|12.82|11.32|13.08|11.58|12.81|11.31|0
1714565100000|2024-05-01 12:05:00|12.81|11.31|12.91|11.41|12.97|11.47|12.81|11.31|0
1714565400000|2024-05-01 12:10:00|12.87|11.37|12.89|11.39|12.9|11.4|12.75|11.25|0
1714565700000|2024-05-01 12:15:00|12.9|11.4|12.14|10.64|13.06|11.56|12.13|10.63|0
1714566000000|2024-05-01 12:20:00|12.16|10.66|12.27|10.77|12.3|10.8|12.12|10.62|0
1714566300000|2024-05-01 12:25:00|12.24|10.74|12.29|10.79|12.3|10.8|12.16|10.66|0
1714566600000|2024-05-01 12:30:00|12.3|10.8|12.01|10.51|12.38|10.88|11.68|10.18|0
1714566900000|2024-05-01 12:35:00|11.99|10.49|11.8|10.3|12.03|10.53|11.71|10.21|0
1714567200000|2024-05-01 12:40:00|11.83|10.33|11.85|10.35|11.99|10.49|11.8|10.3|0
1714567500000|2024-05-01 12:45:00|11.83|10.33|11.83|10.33|11.86|10.36|11.72|10.22|0
1714567800000|2024-05-01 12:50:00|11.81|10.31|11.88|10.38|11.88|10.38|11.78|10.28|0
1714568100000|2024-05-01 12:55:00|11.86|10.36|11.89|10.39|11.99|10.49|11.8|10.3|0
1714568400000|2024-05-01 13:00:00|11.92|10.42|11.9|10.4|11.94|10.44|11.79|10.29|0
1714568700000|2024-05-01 13:05:00|11.92|10.42|11.81|10.31|11.94|10.44|11.76|10.26|0
1714569000000|2024-05-01 13:10:00|11.79|10.29|11.67|10.17|11.81|10.31|11.6|10.1|0
1714569300000|2024-05-01 13:15:00|11.68|10.18|11.56|10.06|11.68|10.18|11.53|10.03|0
1714569600000|2024-05-01 13:20:00|11.59|10.09|11.6|10.1|11.6|10.1|11.51|10.01|0
1714569900000|2024-05-01 13:25:00|11.58|10.08|11.61|10.11|11.65|10.15|11.46|9.96|0
1714570200000|2024-05-01 13:30:00|11.58|10.08|11.47|9.97|11.87|10.37|11.38|9.88|0
1714570500000|2024-05-01 13:35:00|11.48|9.98|11.67|10.17|11.7|10.2|11.42|9.92|0
1714570800000|2024-05-01 13:40:00|11.76|10.26|11.93|10.43|11.98|10.48|11.76|10.26|0
1714571100000|2024-05-01 13:45:00|11.88|10.38|11.96|10.46|12.06|10.56|11.87|10.37|0
1714571400000|2024-05-01 13:50:00|11.94|10.44|12.12|10.62|12.12|10.62|11.86|10.36|0
1714571700000|2024-05-01 13:55:00|12.1|10.6|12.1|10.6|12.31|10.81|11.79|10.29|0
1714572000000|2024-05-01 14:00:00|12.05|10.55|12.39|10.89|12.47|10.97|11.82|10.32|0
1714572300000|2024-05-01 14:05:00|12.37|10.87|12.27|10.77|12.39|10.89|11.94|10.44|0
1714572600000|2024-05-01 14:10:00|12.26|10.76|12.13|10.63|12.49|10.99|12.05|10.55|0
1714572900000|2024-05-01 14:15:00|12.17|10.67|12.16|10.66|12.29|10.79|12.06|10.56|0
1714573200000|2024-05-01 14:20:00|12.14|10.64|12.35|10.85|12.35|10.85|12.09|10.59|0
1714573500000|2024-05-01 14:25:00|12.33|10.83|12.06|10.56|12.35|10.85|11.91|10.41|0
1714573800000|2024-05-01 14:30:00|12.01|10.51|11.98|10.48|12.18|10.68|11.93|10.43|0
1714574100000|2024-05-01 14:35:00|11.94|10.44|11.83|10.33|11.98|10.48|11.78|10.28|0
1714574400000|2024-05-01 14:40:00|11.85|10.35|11.68|10.18|12.05|10.55|11.66|10.16|0
1714574700000|2024-05-01 14:45:00|11.64|10.14|11.5|10|11.86|10.36|11.44|9.94|0
1714575000000|2024-05-01 14:50:00|11.52|10.02|11.45|9.95|11.56|10.06|11.41|9.91|0
1714575300000|2024-05-01 14:55:00|11.44|9.94|11.41|9.91|11.53|10.03|11.27|9.77|0
1714575600000|2024-05-01 15:00:00|11.44|9.94|11.16|9.66|11.44|9.94|11.13|9.63|0
1714575900000|2024-05-01 15:05:00|11.15|9.65|11.53|10.03|11.53|10.03|11.1|9.6|0
1714576200000|2024-05-01 15:10:00|11.51|10.01|11.62|10.12|11.65|10.15|11.48|9.98|0
1714576500000|2024-05-01 15:15:00|11.63|10.13|11.89|10.39|11.98|10.48|11.59|10.09|0
1714576800000|2024-05-01 15:20:00|11.87|10.37|11.73|10.23|11.92|10.42|11.51|10.01|0
1714577100000|2024-05-01 15:25:00|11.74|10.24|11.55|10.05|11.79|10.29|11.55|10.05|0
1714577400000|2024-05-01 15:30:00|11.57|10.07|11.51|10.01|11.66|10.16|11.46|9.96|0
1714577700000|2024-05-01 15:35:00|11.49|9.99|11.33|9.83|11.67|10.17|11.33|9.83|0
1714578000000|2024-05-01 15:40:00|11.32|9.82|11.18|9.68|11.35|9.85|11.14|9.64|0
1714578300000|2024-05-01 15:45:00|11.16|9.66|11.45|9.95|11.47|9.97|11.16|9.66|0
1714578600000|2024-05-01 15:50:00|11.48|9.98|11.7|10.2|11.73|10.23|11.42|9.92|0
1714578900000|2024-05-01 15:55:00|11.72|10.22|11.86|10.36|11.86|10.36|11.57|10.07|0
1714579200000|2024-05-01 16:00:00|11.89|10.39|11.73|10.23|12.08|10.58|11.7|10.2|0
1714579500000|2024-05-01 16:05:00|11.71|10.21|11.69|10.19|11.85|10.35|11.68|10.18|0
1714579800000|2024-05-01 16:10:00|11.65|10.15|11.41|9.91|11.65|10.15|11.34|9.84|0
1714580100000|2024-05-01 16:15:00|11.4|9.9|11.54|10.04|11.58|10.08|11.34|9.84|0
1714580400000|2024-05-01 16:20:00|11.52|10.02|11.52|10.02|11.58|10.08|11.38|9.88|0
1714580700000|2024-05-01 16:25:00|11.5|10|11.33|9.83|11.52|10.02|11.3|9.8|0
1714581000000|2024-05-01 16:30:00|11.35|9.85|11.61|10.11|11.64|10.14|11.32|9.82|0
1714581300000|2024-05-01 16:35:00|11.63|10.13|11.62|10.12|11.7|10.2|11.49|9.99|0
1714581600000|2024-05-01 16:40:00|11.64|10.14|11.73|10.23|11.73|10.23|11.58|10.08|0
1714581900000|2024-05-01 16:45:00|11.72|10.22|11.62|10.12|11.73|10.23|11.61|10.11|0
1714582200000|2024-05-01 16:50:00|11.65|10.15|11.68|10.18|11.86|10.36|11.6|10.1|0
1714582500000|2024-05-01 16:55:00|11.67|10.17|11.78|10.28|11.87|10.37|11.59|10.09|0
1714582800000|2024-05-01 17:00:00|11.79|10.29|11.85|10.35|11.9|10.4|11.66|10.16|0
1714583100000|2024-05-01 17:05:00|11.87|10.37|11.9|10.4|11.98|10.48|11.79|10.29|0
1714583400000|2024-05-01 17:10:00|11.91|10.41|12.03|10.53|12.04|10.54|11.82|10.32|0
1714583700000|2024-05-01 17:15:00|12.01|10.51|12.09|10.59|12.11|10.61|11.93|10.43|0
1714584000000|2024-05-01 17:20:00|12.07|10.57|11.63|10.13|12.07|10.57|11.59|10.09|0
1714584300000|2024-05-01 17:25:00|11.64|10.14|11.59|10.09|11.73|10.23|11.55|10.05|0
1714584600000|2024-05-01 17:30:00|11.58|10.08|11.39|9.89|11.61|10.11|11.39|9.89|0
1714584900000|2024-05-01 17:35:00|11.37|9.87|11.34|9.84|11.48|9.98|11.18|9.68|0
1714585200000|2024-05-01 17:40:00|11.32|9.82|11.52|10.02|11.57|10.07|11.31|9.81|0
1714585500000|2024-05-01 17:45:00|11.54|10.04|11.35|9.85|11.57|10.07|11.29|9.79|0
1714585800000|2024-05-01 17:50:00|11.38|9.88|11.34|9.84|11.47|9.97|11.34|9.84|0
1714586100000|2024-05-01 17:55:00|11.32|9.82|11.38|9.88|11.47|9.97|11.27|9.77|0
1714586400000|2024-05-01 18:00:00|11.36|9.86|10.68|9.18|11.41|9.91|10.66|9.16|0
1714586700000|2024-05-01 18:05:00|10.65|9.15|10.98|9.48|11.13|9.63|10.56|9.06|0
1714587000000|2024-05-01 18:10:00|11.04|9.54|10.89|9.39|11.34|9.84|10.79|9.29|0
1714587300000|2024-05-01 18:15:00|10.92|9.42|10.79|9.29|10.95|9.45|10.69|9.19|0
1714587600000|2024-05-01 18:20:00|10.77|9.27|10.69|9.19|10.91|9.41|10.6|9.1|0
1714587900000|2024-05-01 18:25:00|10.63|9.13|9.9|8.4|10.71|9.21|9.89|8.39|0
1714588200000|2024-05-01 18:30:00|9.93|8.43|10.11|8.61|11.04|9.54|9.86|8.36|0
1714588500000|2024-05-01 18:35:00|10.15|8.65|9.55|8.05|11.21|9.71|9.49|7.99|0
1714588800000|2024-05-01 18:40:00|9.56|8.06|8.53|7.03|9.83|8.33|8.53|7.03|0
1714589100000|2024-05-01 18:45:00|8.52|7.02|8.85|7.35|9.4|7.9|8.51|7.01|0
1714589400000|2024-05-01 18:50:00|8.78|7.28|8.43|6.93|8.78|7.28|8.42|6.92|0
1714589700000|2024-05-01 18:55:00|8.46|6.96|8.25|6.75|8.77|7.27|8.05|6.55|0
1714590000000|2024-05-01 19:00:00|8.15|6.65|8.28|6.78|8.37|6.87|7.82|6.32|0
1714590300000|2024-05-01 19:05:00|8.3|6.8|8.05|6.55|8.5|7|7.88|6.38|0
1714590600000|2024-05-01 19:10:00|8.03|6.53|8.16|6.66|8.42|6.92|7.94|6.44|0
1714590900000|2024-05-01 19:15:00|8.05|6.55|8.28|6.78|8.33|6.83|7.95|6.45|0
1714591200000|2024-05-01 19:20:00|8.31|6.81|8.26|6.76|8.96|7.46|8.23|6.73|0
1714591500000|2024-05-01 19:25:00|8.3|6.8|8.53|7.03|8.62|7.12|8.06|6.56|0
1714591800000|2024-05-01 19:30:00|8.64|7.14|9.31|7.81|9.47|7.97|8.63|7.13|0
1714592100000|2024-05-01 19:35:00|9.27|7.77|10.2|8.7|10.53|9.03|9.27|7.77|0
1714592400000|2024-05-01 19:40:00|10.18|8.68|10.09|8.59|10.79|9.29|9.93|8.43|0
1714592700000|2024-05-01 19:45:00|10.12|8.62|9.7|8.2|10.25|8.75|9.61|8.11|0
1714593000000|2024-05-01 19:50:00|9.89|8.39|11.08|9.58|11.08|9.58|9.88|8.38|0
1714593300000|2024-05-01 19:55:00|11.12|9.62|11.54|10.04|11.54|10.04|10.91|9.41|0
1714593600000|2024-05-01 20:00:00|11.58|10.08|11.15|9.65|11.58|10.08|11.11|9.61|0
1714593900000|2024-05-01 20:05:00|11.12|9.62|11.12|9.62|11.19|9.69|11|9.5|0
1714594200000|2024-05-01 20:10:00|11.09|9.59|11.22|9.72|11.33|9.83|11.09|9.59|0
1714594500000|2024-05-01 20:15:00|11.27|9.67|11.26|9.66|11.41|9.81|11.24|9.64|0
1714594800000|2024-05-01 20:20:00|11.24|9.64|11.2|9.6|11.34|9.74|11.15|9.55|0
1714595100000|2024-05-01 20:25:00|11.19|9.59|11.27|9.67|11.28|9.68|11.18|9.58|0
1714595400000|2024-05-01 20:30:00|11.28|9.68|11.43|9.83|11.48|9.88|11.25|9.65|0
1714595700000|2024-05-01 20:35:00|11.45|9.85|11.39|9.79|11.49|9.89|11.27|9.67|0
1714596000000|2024-05-01 20:40:00|11.37|9.77|11.31|9.71|11.39|9.79|11.31|9.71|0
1714596300000|2024-05-01 20:45:00|11.28|9.68|11.16|9.56|11.29|9.69|11.11|9.51|0
1714596600000|2024-05-01 20:50:00|11.17|9.57|11.07|9.47|11.17|9.57|11.06|9.46|0
1714596900000|2024-05-01 20:55:00|11.08|9.48|11.05|9.45|11.11|9.51|11|9.4|0
1714597200000|2024-05-01 21:00:00|11.06|9.46|11.06|9.46|11.07|9.47|11.02|9.42|0
1714597500000|2024-05-01 21:05:00|11.08|9.48|11.06|9.46|11.09|9.49|11.06|9.46|0
1714597800000|2024-05-01 21:10:00|11.07|9.47|11.05|9.45|11.07|9.47|11.05|9.45|0
1714598100000|2024-05-01 21:15:00|11.06|9.46|11.05|9.45|11.06|9.46|11.04|9.44|0
1714598400000|2024-05-01 21:20:00|11.01|9.41|11.01|9.41|11.03|9.43|11.01|9.41|0
1714598700000|2024-05-01 21:25:00|10.97|9.37|10.99|9.39|10.99|9.39|10.96|9.36|0
1714599000000|2024-05-01 21:30:00|10.98|9.38|10.98|9.38|10.98|9.38|10.97|9.37|0
1714599300000|2024-05-01 21:35:00|10.96|9.36|10.97|9.37|10.98|9.38|10.96|9.36|0
1714599600000|2024-05-01 21:40:00|10.94|9.34|10.93|9.33|10.97|9.37|10.91|9.31|0
1714599900000|2024-05-01 21:45:00|10.94|9.34|10.94|9.34|10.95|9.35|10.94|9.34|0
1714600200000|2024-05-01 21:50:00|10.95|9.35|10.96|9.36|10.98|9.38|10.93|9.33|0
1714600500000|2024-05-01 21:55:00|10.95|9.35|10.92|9.32|10.95|9.35|10.91|9.31|0
1714600800000|2024-05-01 22:00:00|10.76|9.16|10.75|9.15|10.88|9.28|10.7|9.1|0
1714601100000|2024-05-01 22:05:00|10.73|9.13|10.73|9.13|10.74|9.14|10.59|8.99|0
1714601400000|2024-05-01 22:10:00|10.72|9.12|10.69|9.09|10.82|9.22|10.69|9.09|0
1714601700000|2024-05-01 22:15:00|10.7|9.1|10.74|9.14|10.8|9.2|10.66|9.06|0
1714602000000|2024-05-01 22:20:00|10.76|9.16|10.74|9.14|10.77|9.17|10.68|9.08|0
1714602300000|2024-05-01 22:25:00|10.73|9.13|10.71|9.11|10.73|9.13|10.65|9.05|0
1714602600000|2024-05-01 22:30:00|10.7|9.1|10.78|9.18|10.78|9.18|10.64|9.04|0
1714602900000|2024-05-01 22:35:00|10.8|9.2|10.63|9.03|10.82|9.22|10.63|9.03|0
1714603200000|2024-05-01 22:40:00|10.65|9.05|10.68|9.08|10.71|9.11|10.62|9.02|0
1714603500000|2024-05-01 22:45:00|10.66|9.06|10.67|9.07|10.7|9.1|10.65|9.05|0
1714603800000|2024-05-01 22:50:00|10.69|9.09|10.66|9.06|10.7|9.1|10.66|9.06|0
1714604100000|2024-05-01 22:55:00|10.64|9.04|10.66|9.06|10.69|9.09|10.64|9.04|0
1714604400000|2024-05-01 23:00:00|10.67|9.07|10.64|9.04|10.69|9.09|10.61|9.01|0
1714604700000|2024-05-01 23:05:00|10.66|9.06|10.65|9.05|10.67|9.07|10.61|9.01|0
1714605000000|2024-05-01 23:10:00|10.67|9.07|10.62|9.02|10.68|9.08|10.59|8.99|0
1714605300000|2024-05-01 23:15:00|10.63|9.03|10.62|9.02|10.64|9.04|10.61|9.01|0
1714605600000|2024-05-01 23:20:00|10.64|9.04|10.65|9.05|10.66|9.06|10.63|9.03|0
1714605900000|2024-05-01 23:25:00|10.64|9.04|10.63|9.03|10.69|9.09|10.62|9.02|0
1714606200000|2024-05-01 23:30:00|10.65|9.05|10.52|8.92|10.65|9.05|10.43|8.83|0
1714606500000|2024-05-01 23:35:00|10.55|8.95|10.52|8.92|10.55|8.95|10.47|8.87|0
1714606800000|2024-05-01 23:40:00|10.53|8.93|10.41|8.81|10.53|8.93|10.39|8.79|0
1714607100000|2024-05-01 23:45:00|10.4|8.8|10.29|8.69|10.41|8.81|10.29|8.69|0
1714607400000|2024-05-01 23:50:00|10.27|8.67|10.31|8.71|10.33|8.73|10.26|8.66|0
1714607700000|2024-05-01 23:55:00|10.28|8.68|10.27|8.67|10.28|8.68|10.23|8.63|0
1714608000000|2024-05-02 00:00:00|10.28|8.68|10.22|8.62|10.28|8.68|10.17|8.57|0
1714608300000|2024-05-02 00:05:00|10.21|8.61|10.21|8.61|10.24|8.64|10.18|8.58|0
1714608600000|2024-05-02 00:10:00|10.22|8.62|10.26|8.66|10.28|8.68|10.21|8.61|0
1714608900000|2024-05-02 00:15:00|10.21|8.71|10.6|9.1|10.61|9.11|10.14|8.64|0
1714609200000|2024-05-02 00:20:00|10.59|9.09|10.73|9.23|10.74|9.24|10.59|9.09|0
1714609500000|2024-05-02 00:25:00|10.74|9.24|10.63|9.13|10.74|9.24|10.58|9.08|0
1714609800000|2024-05-02 00:30:00|10.64|9.14|10.61|9.11|10.65|9.15|10.6|9.1|0
1714610100000|2024-05-02 00:35:00|10.6|9.1|10.49|8.99|10.6|9.1|10.45|8.95|0
1714610400000|2024-05-02 00:40:00|10.48|8.98|10.51|9.01|10.54|9.04|10.48|8.98|0
1714610700000|2024-05-02 00:45:00|10.49|8.99|10.41|8.91|10.49|8.99|10.41|8.91|0
1714611000000|2024-05-02 00:50:00|10.39|8.89|10.35|8.85|10.42|8.92|10.33|8.83|0
1714611300000|2024-05-02 00:55:00|10.36|8.86|10.45|8.95|10.45|8.95|10.33|8.83|0
1714611600000|2024-05-02 01:00:00|10.46|8.96|10.39|8.89|10.63|9.13|10.39|8.89|0
1714611900000|2024-05-02 01:05:00|10.37|8.87|10.37|8.87|10.43|8.93|10.35|8.85|0
1714612200000|2024-05-02 01:10:00|10.36|8.86|10.37|8.87|10.41|8.91|10.35|8.85|0
1714612500000|2024-05-02 01:15:00|10.36|8.86|10.3|8.8|10.37|8.87|10.3|8.8|0
1714612800000|2024-05-02 01:20:00|10.31|8.81|10.34|8.84|10.35|8.85|10.31|8.81|0
1714613100000|2024-05-02 01:25:00|10.35|8.85|10.44|8.94|10.44|8.94|10.33|8.83|0
1714613400000|2024-05-02 01:30:00|10.46|8.96|10.51|9.01|10.55|9.05|10.46|8.96|0
1714613700000|2024-05-02 01:35:00|10.52|9.02|10.56|9.06|10.56|9.06|10.46|8.96|0
1714614000000|2024-05-02 01:40:00|10.58|9.08|10.43|8.93|10.58|9.08|10.43|8.93|0
1714614300000|2024-05-02 01:45:00|10.45|8.95|10.47|8.97|10.49|8.99|10.4|8.9|0
1714614600000|2024-05-02 01:50:00|10.49|8.99|10.4|8.9|10.5|9|10.39|8.89|0
1714614900000|2024-05-02 01:55:00|10.39|8.89|10.34|8.84|10.41|8.91|10.34|8.84|0
1714615200000|2024-05-02 02:00:00|10.33|8.83|10.27|8.77|10.37|8.87|10.27|8.77|0
1714615500000|2024-05-02 02:05:00|10.29|8.79|10.21|8.71|10.29|8.79|10.21|8.71|0
1714615800000|2024-05-02 02:10:00|10.23|8.73|10.25|8.75|10.26|8.76|10.21|8.71|0
1714616100000|2024-05-02 02:15:00|10.24|8.74|10.23|8.73|10.25|8.75|10.21|8.71|0
1714616400000|2024-05-02 02:20:00|10.24|8.74|10.27|8.77|10.27|8.77|10.22|8.72|0
1714616700000|2024-05-02 02:25:00|10.25|8.75|10.26|8.76|10.27|8.77|10.24|8.74|0
1714617000000|2024-05-02 02:30:00|10.27|8.77|10.28|8.78|10.29|8.79|10.24|8.74|0
1714617300000|2024-05-02 02:35:00|10.29|8.79|10.23|8.73|10.29|8.79|10.23|8.73|0
1714617600000|2024-05-02 02:40:00|10.22|8.72|10.12|8.62|10.22|8.72|10.11|8.61|0
1714617900000|2024-05-02 02:45:00|10.11|8.61|10.19|8.69|10.19|8.69|10.08|8.58|0
1714618200000|2024-05-02 02:50:00|10.17|8.67|10.19|8.69|10.22|8.72|10.15|8.65|0
1714618500000|2024-05-02 02:55:00|10.17|8.67|10.19|8.69|10.19|8.69|10.17|8.67|0
1714618800000|2024-05-02 03:00:00|10.17|8.67|10.17|8.67|10.21|8.71|10.17|8.67|0
1714619100000|2024-05-02 03:05:00|10.18|8.68|10.22|8.72|10.22|8.72|10.16|8.66|0
1714619400000|2024-05-02 03:10:00|10.24|8.74|10.2|8.7|10.24|8.74|10.18|8.68|0
1714619700000|2024-05-02 03:15:00|10.19|8.69|10.22|8.72|10.22|8.72|10.17|8.67|0
1714620000000|2024-05-02 03:20:00|10.23|8.73|10.25|8.75|10.25|8.75|10.22|8.72|0
1714620300000|2024-05-02 03:25:00|10.24|8.74|10.18|8.68|10.24|8.74|10.15|8.65|0
1714620600000|2024-05-02 03:30:00|10.16|8.66|10.26|8.76|10.26|8.76|10.15|8.65|0
1714620900000|2024-05-02 03:35:00|10.27|8.77|10.3|8.8|10.34|8.84|10.27|8.77|0
1714621200000|2024-05-02 03:40:00|10.31|8.81|10.32|8.82|10.34|8.84|10.3|8.8|0
1714621500000|2024-05-02 03:45:00|10.31|8.81|10.28|8.78|10.32|8.82|10.27|8.77|0
1714621800000|2024-05-02 03:50:00|10.27|8.77|10.27|8.77|10.29|8.79|10.25|8.75|0
1714622100000|2024-05-02 03:55:00|10.28|8.78|10.29|8.79|10.29|8.79|10.27|8.77|0
1714622400000|2024-05-02 04:00:00|10.28|8.78|10.28|8.78|10.29|8.79|10.28|8.78|0
1714622700000|2024-05-02 04:05:00|10.26|8.76|10.25|8.75|10.28|8.78|10.25|8.75|0
1714623000000|2024-05-02 04:10:00|10.24|8.74|10.28|8.78|10.29|8.79|10.24|8.74|0
1714623300000|2024-05-02 04:15:00|10.27|8.77|10.29|8.79|10.31|8.81|10.27|8.77|0
1714623600000|2024-05-02 04:20:00|10.3|8.8|10.28|8.78|10.31|8.81|10.28|8.78|0
1714623900000|2024-05-02 04:25:00|10.27|8.77|10.34|8.84|10.35|8.85|10.27|8.77|0
1714624200000|2024-05-02 04:30:00|10.33|8.83|10.3|8.8|10.35|8.85|10.28|8.78|0
1714624500000|2024-05-02 04:35:00|10.28|8.78|10.29|8.79|10.31|8.81|10.27|8.77|0
1714624800000|2024-05-02 04:40:00|10.28|8.78|10.25|8.75|10.29|8.79|10.25|8.75|0
1714625100000|2024-05-02 04:45:00|10.26|8.76|10.29|8.79|10.29|8.79|10.25|8.75|0
1714625400000|2024-05-02 04:50:00|10.3|8.8|10.29|8.79|10.3|8.8|10.28|8.78|0
1714625700000|2024-05-02 04:55:00|10.28|8.78|10.23|8.73|10.29|8.79|10.23|8.73|0
1714626000000|2024-05-02 05:00:00|10.25|8.75|10.23|8.73|10.26|8.76|10.22|8.72|0
1714626300000|2024-05-02 05:05:00|10.22|8.72|10.19|8.69|10.29|8.79|10.16|8.66|0
1714626600000|2024-05-02 05:10:00|10.18|8.68|10.13|8.63|10.19|8.69|10.11|8.61|0
1714626900000|2024-05-02 05:15:00|10.12|8.62|10.14|8.64|10.15|8.65|10.1|8.6|0
1714627200000|2024-05-02 05:20:00|10.12|8.62|10.15|8.65|10.18|8.68|10.12|8.62|0
1714627500000|2024-05-02 05:25:00|10.16|8.66|10.17|8.67|10.17|8.67|10.14|8.64|0
1714627800000|2024-05-02 05:30:00|10.16|8.66|10.13|8.63|10.2|8.7|10.12|8.62|0
1714628100000|2024-05-02 05:35:00|10.12|8.62|10.18|8.68|10.21|8.71|10.12|8.62|0
1714628400000|2024-05-02 05:40:00|10.17|8.67|10.03|8.53|10.18|8.68|9.98|8.48|0
1714628700000|2024-05-02 05:45:00|10.04|8.54|10.1|8.6|10.1|8.6|10|8.5|0
1714629000000|2024-05-02 05:50:00|10.09|8.59|10.1|8.6|10.15|8.65|10.08|8.58|0
1714629300000|2024-05-02 05:55:00|10.11|8.61|10.16|8.66|10.16|8.66|10.11|8.61|0
1714629600000|2024-05-02 06:00:00|10.14|8.64|10.18|8.68|10.3|8.8|10.1|8.6|0
1714629900000|2024-05-02 06:05:00|10.16|8.66|10.26|8.76|10.29|8.79|10.11|8.61|0
1714630200000|2024-05-02 06:10:00|10.27|8.77|10.16|8.66|10.27|8.77|10.12|8.62|0
1714630500000|2024-05-02 06:15:00|10.17|8.67|10.06|8.56|10.19|8.69|10.06|8.56|0
1714630800000|2024-05-02 06:20:00|10.07|8.57|10.1|8.6|10.12|8.62|10.01|8.51|0
1714631100000|2024-05-02 06:25:00|10.08|8.58|10.07|8.57|10.14|8.64|10.04|8.54|0
1714631400000|2024-05-02 06:30:00|10.09|8.59|10.07|8.57|10.11|8.61|10.03|8.53|0
1714631700000|2024-05-02 06:35:00|10.08|8.58|10.19|8.69|10.2|8.7|10.04|8.54|0
1714632000000|2024-05-02 06:40:00|10.18|8.68|10.28|8.78|10.28|8.78|10.17|8.67|0
1714632300000|2024-05-02 06:45:00|10.23|8.73|10.27|8.77|10.29|8.79|10.22|8.72|0
1714632600000|2024-05-02 06:50:00|10.26|8.76|10.33|8.83|10.34|8.84|10.25|8.75|0
1714632900000|2024-05-02 06:55:00|10.32|8.82|10.45|8.95|10.75|9.25|10.27|8.77|0
1714633200000|2024-05-02 07:00:00|10.46|8.96|10.39|8.89|10.6|9.1|10.35|8.85|0
1714633500000|2024-05-02 07:05:00|10.37|8.87|10.37|8.87|10.43|8.93|10.3|8.8|0
1714633800000|2024-05-02 07:10:00|10.39|8.89|10.45|8.95|10.51|9.01|10.37|8.87|0
1714634100000|2024-05-02 07:15:00|10.47|8.97|10.41|8.91|10.48|8.98|10.34|8.84|0
1714634400000|2024-05-02 07:20:00|10.4|8.9|10.33|8.83|10.45|8.95|10.33|8.83|0
1714634700000|2024-05-02 07:25:00|10.34|8.84|10.37|8.87|10.42|8.92|10.26|8.76|0
1714635000000|2024-05-02 07:30:00|10.35|8.85|10.13|8.63|10.35|8.85|10.13|8.63|0
1714635300000|2024-05-02 07:35:00|10.11|8.61|10.07|8.57|10.3|8.8|10.06|8.56|0
1714635600000|2024-05-02 07:40:00|10.06|8.56|10.05|8.55|10.1|8.6|10.01|8.51|0
1714635900000|2024-05-02 07:45:00|10.06|8.56|9.88|8.38|10.06|8.56|9.88|8.38|0
1714636200000|2024-05-02 07:50:00|9.9|8.4|9.97|8.47|9.97|8.47|9.8|8.3|0
1714636500000|2024-05-02 07:55:00|9.92|8.42|9.98|8.48|9.99|8.49|9.91|8.41|0
1714636800000|2024-05-02 08:00:00|9.99|8.49|9.88|8.38|10|8.5|9.88|8.38|0
1714637100000|2024-05-02 08:05:00|9.89|8.39|9.81|8.31|9.9|8.4|9.68|8.18|0
1714637400000|2024-05-02 08:10:00|9.8|8.3|9.77|8.27|9.81|8.31|9.74|8.24|0
1714637700000|2024-05-02 08:15:00|9.78|8.28|9.79|8.29|9.85|8.35|9.69|8.19|0
1714638000000|2024-05-02 08:20:00|9.78|8.28|9.78|8.28|9.85|8.35|9.71|8.21|0
1714638300000|2024-05-02 08:25:00|9.79|8.29|9.88|8.38|9.88|8.38|9.7|8.2|0
1714638600000|2024-05-02 08:30:00|9.87|8.37|9.9|8.4|9.91|8.41|9.8|8.3|0
1714638900000|2024-05-02 08:35:00|9.88|8.38|9.86|8.36|9.95|8.45|9.84|8.34|0
1714639200000|2024-05-02 08:40:00|9.85|8.35|9.91|8.41|9.92|8.42|9.85|8.35|0
1714639500000|2024-05-02 08:45:00|9.89|8.39|9.97|8.47|10.03|8.53|9.89|8.39|0
1714639800000|2024-05-02 08:50:00|9.99|8.49|10.02|8.52|10.07|8.57|9.96|8.46|0
1714640100000|2024-05-02 08:55:00|10.03|8.53|10.16|8.66|10.17|8.67|10|8.5|0
1714640400000|2024-05-02 09:00:00|10.15|8.65|10.06|8.56|10.16|8.66|10.05|8.55|0
1714640700000|2024-05-02 09:05:00|10.05|8.55|10.09|8.59|10.12|8.62|10.05|8.55|0
1714641000000|2024-05-02 09:10:00|10.07|8.57|10.07|8.57|10.07|8.57|9.99|8.49|0
1714641300000|2024-05-02 09:15:00|10.06|8.56|10.04|8.54|10.09|8.59|9.99|8.49|0
1714641600000|2024-05-02 09:20:00|10.03|8.53|10.03|8.53|10.06|8.56|9.99|8.49|0
1714641900000|2024-05-02 09:25:00|10.04|8.54|10.01|8.51|10.04|8.54|9.99|8.49|0
1714642200000|2024-05-02 09:30:00|10.02|8.52|9.94|8.44|10.03|8.53|9.91|8.41|0
1714642500000|2024-05-02 09:35:00|9.93|8.43|9.96|8.46|10|8.5|9.89|8.39|0
1714642800000|2024-05-02 09:40:00|9.95|8.45|9.98|8.48|10|8.5|9.94|8.44|0
1714643100000|2024-05-02 09:45:00|10|8.5|9.9|8.4|10.06|8.56|9.9|8.4|0
1714643400000|2024-05-02 09:50:00|9.91|8.41|9.86|8.36|9.95|8.45|9.83|8.33|0
1714643700000|2024-05-02 09:55:00|9.84|8.34|9.83|8.33|9.88|8.38|9.83|8.33|0
1714644000000|2024-05-02 10:00:00|9.84|8.34|9.92|8.42|9.92|8.42|9.78|8.28|0
1714644300000|2024-05-02 10:05:00|9.91|8.41|9.72|8.22|9.95|8.45|9.71|8.21|0
1714644600000|2024-05-02 10:10:00|9.71|8.21|9.87|8.37|9.88|8.38|9.7|8.2|0
1714644900000|2024-05-02 10:15:00|9.85|8.35|9.88|8.38|9.94|8.44|9.85|8.35|0
1714645200000|2024-05-02 10:20:00|9.86|8.36|9.94|8.44|9.96|8.46|9.85|8.35|0
1714645500000|2024-05-02 10:25:00|9.92|8.42|9.89|8.39|9.96|8.46|9.87|8.37|0
1714645800000|2024-05-02 10:30:00|9.87|8.37|9.81|8.31|9.92|8.42|9.79|8.29|0
1714646100000|2024-05-02 10:35:00|9.79|8.29|9.84|8.34|9.86|8.36|9.73|8.23|0
1714646400000|2024-05-02 10:40:00|9.86|8.36|9.7|8.2|9.86|8.36|9.68|8.18|0
1714646700000|2024-05-02 10:45:00|9.71|8.21|9.66|8.16|9.72|8.22|9.6|8.1|0
1714647000000|2024-05-02 10:50:00|9.64|8.14|9.63|8.13|9.66|8.16|9.56|8.06|0
1714647300000|2024-05-02 10:55:00|9.62|8.12|9.65|8.15|9.68|8.18|9.6|8.1|0
1714647600000|2024-05-02 11:00:00|9.63|8.13|9.65|8.15|9.7|8.2|9.56|8.06|0
1714647900000|2024-05-02 11:05:00|9.64|8.14|9.55|8.05|9.64|8.14|9.52|8.02|0
1714648200000|2024-05-02 11:10:00|9.53|8.03|9.51|8.01|9.53|8.03|9.43|7.93|0
1714648500000|2024-05-02 11:15:00|9.49|7.99|9.54|8.04|9.57|8.07|9.49|7.99|0
1714648800000|2024-05-02 11:20:00|9.53|8.03|9.62|8.12|9.62|8.12|9.52|8.02|0
1714649100000|2024-05-02 11:25:00|9.63|8.13|9.62|8.12|9.66|8.16|9.55|8.05|0
1714649400000|2024-05-02 11:30:00|9.64|8.14|9.71|8.21|9.8|8.3|9.64|8.14|0
1714649700000|2024-05-02 11:35:00|9.7|8.2|9.81|8.31|9.83|8.33|9.68|8.18|0
1714650000000|2024-05-02 11:40:00|9.8|8.3|9.75|8.25|9.84|8.34|9.71|8.21|0
1714650300000|2024-05-02 11:45:00|9.74|8.24|9.81|8.31|9.81|8.31|9.72|8.22|0
1714650600000|2024-05-02 11:50:00|9.8|8.3|9.77|8.27|9.81|8.31|9.73|8.23|0
1714650900000|2024-05-02 11:55:00|9.81|8.31|9.83|8.33|9.89|8.39|9.8|8.3|0
1714651200000|2024-05-02 12:00:00|9.78|8.28|9.82|8.32|9.85|8.35|9.72|8.22|0
1714651500000|2024-05-02 12:05:00|9.83|8.33|9.65|8.15|9.83|8.33|9.63|8.13|0
1714651800000|2024-05-02 12:10:00|9.62|8.12|9.57|8.07|9.65|8.15|9.49|7.99|0
1714652100000|2024-05-02 12:15:00|9.55|8.05|9.72|8.22|9.72|8.22|9.55|8.05|0
1714652400000|2024-05-02 12:20:00|9.7|8.2|9.69|8.19|9.75|8.25|9.63|8.13|0
1714652700000|2024-05-02 12:25:00|9.68|8.18|9.71|8.21|9.75|8.25|9.64|8.14|0
1714653000000|2024-05-02 12:30:00|9.75|8.25|9.92|8.42|10|8.5|9.63|8.13|0
1714653300000|2024-05-02 12:35:00|9.93|8.43|9.79|8.29|9.95|8.45|9.62|8.12|0
1714653600000|2024-05-02 12:40:00|9.77|8.27|9.48|7.98|9.82|8.32|9.47|7.97|0
1714653900000|2024-05-02 12:45:00|9.47|7.97|9.57|8.07|9.64|8.14|9.44|7.94|0
1714654200000|2024-05-02 12:50:00|9.56|8.06|9.81|8.31|9.82|8.32|9.54|8.04|0
1714654500000|2024-05-02 12:55:00|9.82|8.32|9.97|8.47|9.98|8.48|9.79|8.29|0
1714654800000|2024-05-02 13:00:00|9.95|8.45|9.92|8.42|10|8.5|9.84|8.34|0
1714655100000|2024-05-02 13:05:00|9.94|8.44|10.02|8.52|10.13|8.63|9.9|8.4|0
1714655400000|2024-05-02 13:10:00|10|8.5|10.04|8.54|10.13|8.63|9.98|8.48|0
1714655700000|2024-05-02 13:15:00|10.05|8.55|10.03|8.53|10.1|8.6|9.99|8.49|0
1714656000000|2024-05-02 13:20:00|10.04|8.54|9.92|8.42|10.04|8.54|9.91|8.41|0
1714656300000|2024-05-02 13:25:00|9.91|8.41|9.73|8.23|9.91|8.41|9.73|8.23|0
1714656600000|2024-05-02 13:30:00|9.77|8.27|10.26|8.76|10.28|8.78|9.47|7.97|0
1714656900000|2024-05-02 13:35:00|10.33|8.83|10.64|9.14|10.71|9.21|10.33|8.83|0
1714657200000|2024-05-02 13:40:00|10.62|9.12|10.75|9.25|10.78|9.28|10.2|8.7|0
1714657500000|2024-05-02 13:45:00|10.7|9.2|11.2|9.7|11.2|9.7|10.63|9.13|0
1714657800000|2024-05-02 13:50:00|11.23|9.73|10.96|9.46|11.23|9.73|10.88|9.38|0
1714658100000|2024-05-02 13:55:00|10.95|9.45|11.05|9.55|11.06|9.56|10.83|9.33|0
1714658400000|2024-05-02 14:00:00|11.03|9.53|11.12|9.62|11.85|10.35|11.03|9.53|0
1714658700000|2024-05-02 14:05:00|11.46|9.96|12.19|10.69|12.32|10.82|11.12|9.62|0
1714659000000|2024-05-02 14:10:00|12.17|10.67|11.39|9.89|12.38|10.88|11.29|9.79|0
1714659300000|2024-05-02 14:15:00|11.36|9.86|11.31|9.81|11.43|9.93|11.09|9.59|0
1714659600000|2024-05-02 14:20:00|11.34|9.84|10.77|9.27|11.48|9.98|10.75|9.25|0
1714659900000|2024-05-02 14:25:00|10.74|9.24|10.75|9.25|10.88|9.38|10.65|9.15|0
1714660200000|2024-05-02 14:30:00|10.73|9.23|10.15|8.65|11.15|9.65|10.13|8.63|0
1714660500000|2024-05-02 14:35:00|10.16|8.66|10.43|8.93|10.59|9.09|10.15|8.65|0
1714660800000|2024-05-02 14:40:00|10.44|8.94|10.92|9.42|11.15|9.65|10.36|8.86|0
1714661100000|2024-05-02 14:45:00|10.98|9.48|10.15|8.65|11.15|9.65|10.1|8.6|0
1714661400000|2024-05-02 14:50:00|10.16|8.66|10.26|8.76|10.32|8.82|10.15|8.65|0
1714661700000|2024-05-02 14:55:00|10.22|8.72|9.93|8.43|10.4|8.9|9.9|8.4|0
1714662000000|2024-05-02 15:00:00|9.94|8.44|9.86|8.36|10.11|8.61|9.86|8.36|0
1714662300000|2024-05-02 15:05:00|9.87|8.37|9.55|8.05|9.98|8.48|9.52|8.02|0
1714662600000|2024-05-02 15:10:00|9.54|8.04|9.6|8.1|9.68|8.18|9.52|8.02|0
1714662900000|2024-05-02 15:15:00|9.61|8.11|9.72|8.22|9.73|8.23|9.57|8.07|0
1714663200000|2024-05-02 15:20:00|9.71|8.21|9.76|8.26|9.84|8.34|9.62|8.12|0
1714663500000|2024-05-02 15:25:00|9.73|8.23|10.06|8.56|10.13|8.63|9.73|8.23|0
1714663800000|2024-05-02 15:30:00|10.04|8.54|10.21|8.71|10.47|8.97|9.99|8.49|0
1714664100000|2024-05-02 15:35:00|10.22|8.72|10.2|8.7|10.28|8.78|10.11|8.61|0
1714664400000|2024-05-02 15:40:00|10.21|8.71|9.98|8.48|10.22|8.72|9.9|8.4|0
1714664700000|2024-05-02 15:45:00|9.97|8.47|9.98|8.48|10.08|8.58|9.9|8.4|0
1714665000000|2024-05-02 15:50:00|9.97|8.47|9.7|8.2|10.02|8.52|9.68|8.18|0
1714665300000|2024-05-02 15:55:00|9.72|8.22|9.69|8.19|9.72|8.22|9.6|8.1|0
1714665600000|2024-05-02 16:00:00|9.71|8.21|9.73|8.23|9.8|8.3|9.66|8.16|0
1714665900000|2024-05-02 16:05:00|9.72|8.22|9.96|8.46|10.02|8.52|9.72|8.22|0
1714666200000|2024-05-02 16:10:00|9.95|8.45|10.17|8.67|10.2|8.7|9.94|8.44|0
1714666500000|2024-05-02 16:15:00|10.16|8.66|10.18|8.68|10.28|8.78|10.09|8.59|0
1714666800000|2024-05-02 16:20:00|10.2|8.7|9.95|8.45|10.25|8.75|9.93|8.43|0
1714667100000|2024-05-02 16:25:00|9.96|8.46|9.97|8.47|10.03|8.53|9.9|8.4|0
1714667400000|2024-05-02 16:30:00|9.96|8.46|10.19|8.69|10.31|8.81|9.94|8.44|0
1714667700000|2024-05-02 16:35:00|10.21|8.71|10.08|8.58|10.49|8.99|10.07|8.57|0
1714668000000|2024-05-02 16:40:00|10.07|8.57|9.97|8.47|10.08|8.58|9.91|8.41|0
1714668300000|2024-05-02 16:45:00|9.94|8.44|9.92|8.42|10.05|8.55|9.9|8.4|0
1714668600000|2024-05-02 16:50:00|9.91|8.41|9.99|8.49|10.05|8.55|9.86|8.36|0
1714668900000|2024-05-02 16:55:00|10.01|8.51|9.95|8.45|10.16|8.66|9.95|8.45|0
1714669200000|2024-05-02 17:00:00|9.92|8.42|9.84|8.34|9.92|8.42|9.81|8.31|0
1714669500000|2024-05-02 17:05:00|9.82|8.32|9.63|8.13|9.89|8.39|9.58|8.08|0
1714669800000|2024-05-02 17:10:00|9.64|8.14|9.33|7.83|9.67|8.17|9.23|7.73|0
1714670100000|2024-05-02 17:15:00|9.34|7.84|9.36|7.86|9.37|7.87|9.22|7.72|0
1714670400000|2024-05-02 17:20:00|9.37|7.87|9.19|7.69|9.41|7.91|9.19|7.69|0
1714670700000|2024-05-02 17:25:00|9.2|7.7|9.03|7.53|9.6|8.1|9.02|7.52|0
1714671000000|2024-05-02 17:30:00|8.99|7.49|9.22|7.72|9.27|7.77|8.91|7.41|0
1714671300000|2024-05-02 17:35:00|9.21|7.71|9.23|7.73|9.39|7.89|9.14|7.64|0
1714671600000|2024-05-02 17:40:00|9.2|7.7|9.14|7.64|9.34|7.84|9.1|7.6|0
1714671900000|2024-05-02 17:45:00|9.15|7.65|9.2|7.7|9.22|7.72|9.05|7.55|0
1714672200000|2024-05-02 17:50:00|9.19|7.69|9.26|7.76|9.28|7.78|9.11|7.61|0
1714672500000|2024-05-02 17:55:00|9.28|7.78|9.16|7.66|9.28|7.78|9.07|7.57|0
1714672800000|2024-05-02 18:00:00|9.15|7.65|9|7.5|9.24|7.74|8.98|7.48|0
1714673100000|2024-05-02 18:05:00|9.02|7.52|8.82|7.32|9.08|7.58|8.75|7.25|0
1714673400000|2024-05-02 18:10:00|8.83|7.33|8.89|7.39|8.93|7.43|8.72|7.22|0
1714673700000|2024-05-02 18:15:00|8.88|7.38|9|7.5|9.09|7.59|8.83|7.33|0
1714674000000|2024-05-02 18:20:00|9.02|7.52|8.97|7.47|9.08|7.58|8.97|7.47|0
1714674300000|2024-05-02 18:25:00|8.95|7.45|8.83|7.33|8.98|7.48|8.82|7.32|0
1714674600000|2024-05-02 18:30:00|8.82|7.32|8.67|7.17|8.87|7.37|8.61|7.11|0
1714674900000|2024-05-02 18:35:00|8.66|7.16|8.66|7.16|8.67|7.17|8.57|7.07|0
1714675200000|2024-05-02 18:40:00|8.64|7.14|8.7|7.2|8.75|7.25|8.57|7.07|0
1714675500000|2024-05-02 18:45:00|8.69|7.19|8.96|7.46|8.96|7.46|8.49|6.99|0
1714675800000|2024-05-02 18:50:00|8.93|7.43|8.91|7.41|8.95|7.45|8.7|7.2|0
1714676100000|2024-05-02 18:55:00|8.9|7.4|8.79|7.29|8.9|7.4|8.73|7.23|0
1714676400000|2024-05-02 19:00:00|8.76|7.26|8.9|7.4|9.07|7.57|8.76|7.26|0
1714676700000|2024-05-02 19:05:00|8.92|7.42|8.64|7.14|8.92|7.42|8.64|7.14|0
1714677000000|2024-05-02 19:10:00|8.65|7.15|8.88|7.38|8.99|7.49|8.57|7.07|0
1714677300000|2024-05-02 19:15:00|8.89|7.39|8.95|7.45|9.02|7.52|8.76|7.26|0
1714677600000|2024-05-02 19:20:00|8.94|7.44|8.74|7.24|8.96|7.46|8.67|7.17|0
1714677900000|2024-05-02 19:25:00|8.73|7.23|8.83|7.33|8.83|7.33|8.71|7.21|0
1714678200000|2024-05-02 19:30:00|8.86|7.36|9.14|7.64|9.14|7.64|8.79|7.29|0
1714678500000|2024-05-02 19:35:00|9.16|7.66|9.22|7.72|9.4|7.9|9.13|7.63|0
1714678800000|2024-05-02 19:40:00|9.21|7.71|9.42|7.92|9.43|7.93|9.18|7.68|0
1714679100000|2024-05-02 19:45:00|9.49|7.99|9.29|7.79|9.56|8.06|9.24|7.74|0
1714679400000|2024-05-02 19:50:00|9.32|7.82|9.39|7.89|9.43|7.93|9.27|7.77|0
1714679700000|2024-05-02 19:55:00|9.34|7.84|8.93|7.43|9.44|7.94|8.93|7.43|0
1714680000000|2024-05-02 20:00:00|8.99|7.49|8.77|7.27|9.07|7.57|8.66|7.16|0
1714680300000|2024-05-02 20:05:00|8.78|7.28|8.89|7.39|8.99|7.49|8.77|7.27|0
1714680600000|2024-05-02 20:10:00|8.86|7.36|8.97|7.47|9.01|7.51|8.86|7.36|0
1714680900000|2024-05-02 20:15:00|9|7.4|9.13|7.53|9.14|7.54|8.98|7.38|0
1714681200000|2024-05-02 20:20:00|9.14|7.54|8.68|7.08|9.14|7.54|8.64|7.04|0
1714681500000|2024-05-02 20:25:00|8.66|7.06|8.64|7.04|8.7|7.1|8.59|6.99|0
1714681800000|2024-05-02 20:30:00|8.36|6.76|8.13|6.53|8.36|6.76|7.96|6.36|0
1714682100000|2024-05-02 20:35:00|8.14|6.54|8.09|6.49|8.17|6.57|8.02|6.42|0
1714682400000|2024-05-02 20:40:00|8.07|6.47|7.71|6.11|8.07|6.47|7.71|6.11|0
1714682700000|2024-05-02 20:45:00|7.73|6.13|7.79|6.19|7.82|6.22|7.69|6.09|0
1714683000000|2024-05-02 20:50:00|7.8|6.2|7.83|6.23|7.85|6.25|7.73|6.13|0
1714683300000|2024-05-02 20:55:00|7.82|6.22|7.77|6.17|7.84|6.24|7.75|6.15|0
1714683600000|2024-05-02 21:00:00|7.78|6.18|7.78|6.18|7.8|6.2|7.77|6.17|0
1714683900000|2024-05-02 21:05:00|7.79|6.19|7.84|6.24|7.85|6.25|7.78|6.18|0
1714684200000|2024-05-02 21:10:00|7.87|6.27|7.89|6.29|7.89|6.29|7.85|6.25|0
1714684500000|2024-05-02 21:15:00|7.88|6.28|7.91|6.31|7.91|6.31|7.86|6.26|0
1714684800000|2024-05-02 21:20:00|7.92|6.32|7.86|6.26|7.92|6.32|7.86|6.26|0
1714685100000|2024-05-02 21:25:00|7.87|6.27|7.86|6.26|7.88|6.28|7.86|6.26|0
1714685400000|2024-05-02 21:30:00|7.87|6.27|7.86|6.26|7.87|6.27|7.86|6.26|0
1714685700000|2024-05-02 21:35:00|8.08|6.48|7.94|6.34|8.08|6.48|7.89|6.29|0
1714686000000|2024-05-02 21:40:00|7.96|6.36|7.97|6.37|8|6.4|7.96|6.36|0
1714686300000|2024-05-02 21:45:00|7.96|6.36|7.92|6.32|7.99|6.39|7.92|6.32|0
1714686600000|2024-05-02 21:50:00|7.89|6.29|7.89|6.29|7.9|6.3|7.88|6.28|0
1714686900000|2024-05-02 21:55:00|7.88|6.28|7.85|6.25|7.9|6.3|7.81|6.21|0
1714687200000|2024-05-02 22:00:00|7.84|6.24|7.9|6.3|7.95|6.35|7.8|6.2|0
1714687500000|2024-05-02 22:05:00|7.89|6.29|7.94|6.34|7.99|6.39|7.87|6.27|0
1714687800000|2024-05-02 22:10:00|7.93|6.33|7.84|6.24|7.94|6.34|7.81|6.21|0
1714688100000|2024-05-02 22:15:00|7.82|6.22|7.72|6.12|7.82|6.22|7.47|5.87|0
1714688400000|2024-05-02 22:20:00|7.73|6.13|7.83|6.23|7.84|6.24|7.69|6.09|0
1714688700000|2024-05-02 22:25:00|7.74|6.14|7.84|6.24|7.87|6.27|7.74|6.14|0
1714689000000|2024-05-02 22:30:00|7.85|6.25|7.97|6.37|8|6.4|7.85|6.25|0
1714689300000|2024-05-02 22:35:00|7.98|6.38|7.95|6.35|8.03|6.43|7.94|6.34|0
1714689600000|2024-05-02 22:40:00|7.94|6.34|7.96|6.36|7.97|6.37|7.92|6.32|0
1714689900000|2024-05-02 22:45:00|7.95|6.35|7.98|6.38|8|6.4|7.95|6.35|0
1714690200000|2024-05-02 22:50:00|8|6.4|7.95|6.35|8|6.4|7.95|6.35|0
1714690500000|2024-05-02 22:55:00|7.96|6.36|7.94|6.34|7.96|6.36|7.93|6.33|0
1714690800000|2024-05-02 23:00:00|7.95|6.35|7.96|6.36|8|6.4|7.93|6.33|0
1714691100000|2024-05-02 23:05:00|7.97|6.37|7.95|6.35|8.01|6.41|7.94|6.34|0
1714691400000|2024-05-02 23:10:00|7.96|6.36|7.87|6.27|7.99|6.39|7.87|6.27|0
1714691700000|2024-05-02 23:15:00|7.88|6.28|7.94|6.34|7.98|6.38|7.87|6.27|0
1714692000000|2024-05-02 23:20:00|7.95|6.35|7.96|6.36|8.01|6.41|7.94|6.34|0
1714692300000|2024-05-02 23:25:00|7.98|6.38|7.96|6.36|7.98|6.38|7.95|6.35|0
1714692600000|2024-05-02 23:30:00|7.97|6.37|7.95|6.35|7.98|6.38|7.93|6.33|0
1714692900000|2024-05-02 23:35:00|7.96|6.36|7.94|6.34|7.96|6.36|7.94|6.34|0
1714693200000|2024-05-02 23:40:00|7.95|6.35|7.95|6.35|7.95|6.35|7.93|6.33|0
1714693500000|2024-05-02 23:45:00|7.96|6.36|7.9|6.3|7.97|6.37|7.9|6.3|0
1714693800000|2024-05-02 23:50:00|7.91|6.31|7.85|6.25|7.91|6.31|7.85|6.25|0
1714694100000|2024-05-02 23:55:00|7.86|6.26|7.89|6.29|7.89|6.29|7.86|6.26|0
1714694400000|2024-05-03 00:00:00|7.87|6.27|7.95|6.35|7.99|6.39|7.87|6.27|0
1714694700000|2024-05-03 00:05:00|7.94|6.34|7.97|6.37|8.02|6.42|7.93|6.33|0
1714695000000|2024-05-03 00:10:00|7.96|6.36|7.94|6.34|7.99|6.39|7.94|6.34|0
1714695300000|2024-05-03 00:15:00|7.9|6.4|8.15|6.65|8.15|6.65|7.87|6.37|0
1714695600000|2024-05-03 00:20:00|8.16|6.66|8.09|6.59|8.16|6.66|8.09|6.59|0
1714695900000|2024-05-03 00:25:00|8.1|6.6|8.07|6.57|8.1|6.6|8.06|6.56|0
1714696200000|2024-05-03 00:30:00|8.06|6.56|8.01|6.51|8.06|6.56|8|6.5|0
1714696500000|2024-05-03 00:35:00|7.99|6.49|7.93|6.43|7.99|6.49|7.9|6.4|0
1714696800000|2024-05-03 00:40:00|7.94|6.44|7.9|6.4|7.95|6.45|7.89|6.39|0
1714697100000|2024-05-03 00:45:00|7.89|6.39|7.85|6.35|7.89|6.39|7.83|6.33|0
1714697400000|2024-05-03 00:50:00|7.84|6.34|7.9|6.4|7.9|6.4|7.84|6.34|0
1714697700000|2024-05-03 00:55:00|7.89|6.39|7.9|6.4|7.91|6.41|7.89|6.39|0
1714698000000|2024-05-03 01:00:00|7.89|6.39|7.88|6.38|7.92|6.42|7.87|6.37|0
1714698300000|2024-05-03 01:05:00|7.87|6.37|7.89|6.39|7.89|6.39|7.84|6.34|0
1714698600000|2024-05-03 01:10:00|7.9|6.4|7.92|6.42|7.92|6.42|7.89|6.39|0
1714698900000|2024-05-03 01:15:00|7.93|6.43|7.9|6.4|7.93|6.43|7.87|6.37|0
1714699200000|2024-05-03 01:20:00|7.88|6.38|7.83|6.33|7.9|6.4|7.83|6.33|0
1714699500000|2024-05-03 01:25:00|7.84|6.34|7.86|6.36|7.87|6.37|7.82|6.32|0
1714699800000|2024-05-03 01:30:00|7.87|6.37|7.79|6.29|7.87|6.37|7.79|6.29|0
1714700100000|2024-05-03 01:35:00|7.78|6.28|7.79|6.29|7.8|6.3|7.76|6.26|0
1714700400000|2024-05-03 01:40:00|7.78|6.28|7.88|6.38|7.89|6.39|7.78|6.28|0
1714700700000|2024-05-03 01:45:00|7.87|6.37|7.81|6.31|7.87|6.37|7.8|6.3|0
1714701000000|2024-05-03 01:50:00|7.82|6.32|7.82|6.32|7.83|6.33|7.77|6.27|0
1714701300000|2024-05-03 01:55:00|7.83|6.33|7.93|6.43|7.93|6.43|7.83|6.33|0
1714701600000|2024-05-03 02:00:00|7.92|6.42|7.96|6.46|7.97|6.47|7.9|6.4|0
1714701900000|2024-05-03 02:05:00|7.97|6.47|7.93|6.43|7.97|6.47|7.92|6.42|0
1714702200000|2024-05-03 02:10:00|7.92|6.42|7.93|6.43|7.93|6.43|7.89|6.39|0
1714702500000|2024-05-03 02:15:00|7.91|6.41|7.92|6.42|7.94|6.44|7.91|6.41|0
1714702800000|2024-05-03 02:20:00|7.91|6.41|7.99|6.49|7.99|6.49|7.91|6.41|0
1714703100000|2024-05-03 02:25:00|7.98|6.48|7.99|6.49|8|6.5|7.98|6.48|0
1714703400000|2024-05-03 02:30:00|7.98|6.48|7.94|6.44|7.98|6.48|7.93|6.43|0
1714703700000|2024-05-03 02:35:00|7.93|6.43|7.95|6.45|7.99|6.49|7.93|6.43|0
1714704000000|2024-05-03 02:40:00|7.94|6.44|7.98|6.48|7.98|6.48|7.94|6.44|0
1714704300000|2024-05-03 02:45:00|7.97|6.47|8|6.5|8.01|6.51|7.96|6.46|0
1714704600000|2024-05-03 02:50:00|7.99|6.49|7.99|6.49|8|6.5|7.97|6.47|0
1714704900000|2024-05-03 02:55:00|7.98|6.48|8.01|6.51|8.01|6.51|7.97|6.47|0
1714705200000|2024-05-03 03:00:00|8.02|6.52|7.97|6.47|8.02|6.52|7.95|6.45|0
1714705500000|2024-05-03 03:05:00|7.96|6.46|7.99|6.49|8.01|6.51|7.96|6.46|0
1714705800000|2024-05-03 03:10:00|7.98|6.48|8|6.5|8|6.5|7.98|6.48|0
1714706100000|2024-05-03 03:15:00|7.99|6.49|8.02|6.52|8.03|6.53|7.98|6.48|0
1714706400000|2024-05-03 03:20:00|8.01|6.51|8|6.5|8.02|6.52|8|6.5|0
1714706700000|2024-05-03 03:25:00|7.99|6.49|8.01|6.51|8.01|6.51|7.98|6.48|0
1714707000000|2024-05-03 03:30:00|7.99|6.49|7.96|6.46|8.01|6.51|7.96|6.46|0
1714707300000|2024-05-03 03:35:00|7.97|6.47|7.95|6.45|7.99|6.49|7.95|6.45|0
1714707600000|2024-05-03 03:40:00|7.94|6.44|7.92|6.42|7.95|6.45|7.91|6.41|0
1714707900000|2024-05-03 03:45:00|7.93|6.43|7.97|6.47|7.97|6.47|7.92|6.42|0
1714708200000|2024-05-03 03:50:00|7.96|6.46|8|6.5|8|6.5|7.96|6.46|0
1714708500000|2024-05-03 03:55:00|7.99|6.49|7.96|6.46|7.99|6.49|7.95|6.45|0
1714708800000|2024-05-03 04:00:00|7.95|6.45|7.95|6.45|7.95|6.45|7.93|6.43|0
1714709100000|2024-05-03 04:05:00|7.96|6.46|8|6.5|8.01|6.51|7.96|6.46|0
1714709400000|2024-05-03 04:10:00|7.98|6.48|7.98|6.48|8|6.5|7.98|6.48|0
1714709700000|2024-05-03 04:15:00|7.97|6.47|7.97|6.47|7.97|6.47|7.94|6.44|0
1714710000000|2024-05-03 04:20:00|7.96|6.46|7.97|6.47|7.97|6.47|7.95|6.45|0
1714710300000|2024-05-03 04:25:00|7.96|6.46|7.97|6.47|7.97|6.47|7.96|6.46|0
1714710600000|2024-05-03 04:30:00|7.99|6.49|8.02|6.52|8.02|6.52|7.98|6.48|0
1714710900000|2024-05-03 04:35:00|8.01|6.51|8.02|6.52|8.03|6.53|8|6.5|0
1714711200000|2024-05-03 04:40:00|8.03|6.53|8.03|6.53|8.05|6.55|8.02|6.52|0
1714711500000|2024-05-03 04:45:00|8.04|6.54|8.02|6.52|8.04|6.54|8.01|6.51|0
1714711800000|2024-05-03 04:50:00|8.01|6.51|8.06|6.56|8.07|6.57|8.01|6.51|0
1714712100000|2024-05-03 04:55:00|8.05|6.55|8.06|6.56|8.08|6.58|8.05|6.55|0
1714712400000|2024-05-03 05:00:00|8.07|6.57|8.06|6.56|8.09|6.59|8.05|6.55|0
1714712700000|2024-05-03 05:05:00|8.05|6.55|8.07|6.57|8.07|6.57|8.04|6.54|0
1714713000000|2024-05-03 05:10:00|8.08|6.58|8.08|6.58|8.09|6.59|8.07|6.57|0
1714713300000|2024-05-03 05:15:00|8.09|6.59|8.09|6.59|8.1|6.6|8.07|6.57|0
1714713600000|2024-05-03 05:20:00|8.1|6.6|8.07|6.57|8.47|6.97|8.07|6.57|0
1714713900000|2024-05-03 05:25:00|8.08|6.58|8.12|6.62|8.13|6.63|8.06|6.56|0
1714714200000|2024-05-03 05:30:00|8.11|6.61|8.03|6.53|8.11|6.61|8.03|6.53|0
1714714500000|2024-05-03 05:35:00|8.02|6.52|8.04|6.54|8.05|6.55|8.02|6.52|0
1714714800000|2024-05-03 05:40:00|8.03|6.53|8.01|6.51|8.05|6.55|8.01|6.51|0
1714715100000|2024-05-03 05:45:00|8.02|6.52|7.99|6.49|8.02|6.52|7.97|6.47|0
1714715400000|2024-05-03 05:50:00|8.01|6.51|8.01|6.51|8.03|6.53|7.98|6.48|0
1714715700000|2024-05-03 05:55:00|8|6.5|7.99|6.49|8.02|6.52|7.98|6.48|0
1714716000000|2024-05-03 06:00:00|8|6.5|8.11|6.61|8.11|6.61|8|6.5|0
1714716300000|2024-05-03 06:05:00|8.12|6.62|8.11|6.61|8.14|6.64|8.08|6.58|0
1714716600000|2024-05-03 06:10:00|8.1|6.6|8.02|6.52|8.1|6.6|8|6.5|0
1714716900000|2024-05-03 06:15:00|8.03|6.53|8.08|6.58|8.13|6.63|8.03|6.53|0
1714717200000|2024-05-03 06:20:00|8.09|6.59|8.15|6.65|8.16|6.66|8.08|6.58|0
1714717500000|2024-05-03 06:25:00|8.16|6.66|8.11|6.61|8.16|6.66|8.1|6.6|0
1714717800000|2024-05-03 06:30:00|8.09|6.59|8.12|6.62|8.12|6.62|8.08|6.58|0
1714718100000|2024-05-03 06:35:00|8.13|6.63|8.06|6.56|8.13|6.63|8.05|6.55|0
1714718400000|2024-05-03 06:40:00|8.05|6.55|8.06|6.56|8.09|6.59|8.05|6.55|0
1714718700000|2024-05-03 06:45:00|8.07|6.57|8.02|6.52|8.07|6.57|8.02|6.52|0
1714719000000|2024-05-03 06:50:00|8.03|6.53|8.04|6.54|8.04|6.54|8.01|6.51|0
1714719300000|2024-05-03 06:55:00|8.03|6.53|8.07|6.57|8.09|6.59|8.01|6.51|0
1714719600000|2024-05-03 07:00:00|8.04|6.54|8.08|6.58|8.12|6.62|8.04|6.54|0
1714719900000|2024-05-03 07:05:00|8.09|6.59|8.19|6.69|8.19|6.69|8.09|6.59|0
1714720200000|2024-05-03 07:10:00|8.16|6.66|8.14|6.64|8.19|6.69|8.08|6.58|0
1714720500000|2024-05-03 07:15:00|8.15|6.65|8.24|6.74|8.24|6.74|8.09|6.59|0
1714720800000|2024-05-03 07:20:00|8.23|6.73|8.25|6.75|8.28|6.78|8.21|6.71|0
1714721100000|2024-05-03 07:25:00|8.24|6.74|8.26|6.76|8.26|6.76|8.19|6.69|0
1714721400000|2024-05-03 07:30:00|8.25|6.75|8.24|6.74|8.27|6.77|8.2|6.7|0
1714721700000|2024-05-03 07:35:00|8.25|6.75|8.25|6.75|8.28|6.78|8.19|6.69|0
1714722000000|2024-05-03 07:40:00|8.27|6.77|8.23|6.73|8.28|6.78|8.19|6.69|0
1714722300000|2024-05-03 07:45:00|8.22|6.72|8.13|6.63|8.23|6.73|8.13|6.63|0
1714722600000|2024-05-03 07:50:00|8.14|6.64|8.1|6.6|8.15|6.65|8.1|6.6|0
1714722900000|2024-05-03 07:55:00|8.08|6.58|8.07|6.57|8.11|6.61|8.06|6.56|0
1714723200000|2024-05-03 08:00:00|8.06|6.56|7.98|6.48|8.08|6.58|7.97|6.47|0
1714723500000|2024-05-03 08:05:00|7.97|6.47|7.97|6.47|8|6.5|7.97|6.47|0
1714723800000|2024-05-03 08:10:00|7.96|6.46|8.03|6.53|8.05|6.55|7.96|6.46|0
1714724100000|2024-05-03 08:15:00|8.05|6.55|7.98|6.48|8.06|6.56|7.98|6.48|0
1714724400000|2024-05-03 08:20:00|8|6.5|8|6.5|8.03|6.53|7.99|6.49|0
1714724700000|2024-05-03 08:25:00|8.01|6.51|7.92|6.42|8.02|6.52|7.9|6.4|0
1714725000000|2024-05-03 08:30:00|7.93|6.43|7.86|6.36|7.96|6.46|7.85|6.35|0
1714725300000|2024-05-03 08:35:00|7.85|6.35|7.85|6.35|7.89|6.39|7.81|6.31|0
1714725600000|2024-05-03 08:40:00|7.84|6.34|7.9|6.4|7.92|6.42|7.84|6.34|0
1714725900000|2024-05-03 08:45:00|7.91|6.41|7.85|6.35|7.92|6.42|7.81|6.31|0
1714726200000|2024-05-03 08:50:00|7.84|6.34|7.84|6.34|7.87|6.37|7.82|6.32|0
1714726500000|2024-05-03 08:55:00|7.83|6.33|7.88|6.38|7.89|6.39|7.83|6.33|0
1714726800000|2024-05-03 09:00:00|7.87|6.37|7.87|6.37|7.91|6.41|7.86|6.36|0
1714727100000|2024-05-03 09:05:00|7.85|6.35|7.88|6.38|7.9|6.4|7.85|6.35|0
1714727400000|2024-05-03 09:10:00|7.87|6.37|7.9|6.4|7.9|6.4|7.83|6.33|0
1714727700000|2024-05-03 09:15:00|7.91|6.41|7.92|6.42|7.93|6.43|7.85|6.35|0
1714728000000|2024-05-03 09:20:00|7.93|6.43|7.97|6.47|7.98|6.48|7.93|6.43|0
1714728300000|2024-05-03 09:25:00|7.96|6.46|7.96|6.46|7.98|6.48|7.95|6.45|0
1714728600000|2024-05-03 09:30:00|7.95|6.45|7.93|6.43|7.96|6.46|7.9|6.4|0
1714728900000|2024-05-03 09:35:00|7.94|6.44|7.84|6.34|7.94|6.44|7.8|6.3|0
1714729200000|2024-05-03 09:40:00|7.85|6.35|7.9|6.4|8.11|6.61|7.84|6.34|0
1714729500000|2024-05-03 09:45:00|7.91|6.41|7.93|6.43|7.94|6.44|7.89|6.39|0
1714729800000|2024-05-03 09:50:00|7.92|6.42|7.87|6.37|7.96|6.46|7.87|6.37|0
1714730100000|2024-05-03 09:55:00|7.88|6.38|7.87|6.37|7.91|6.41|7.86|6.36|0
1714730400000|2024-05-03 10:00:00|7.85|6.35|7.81|6.31|7.87|6.37|7.79|6.29|0
1714730700000|2024-05-03 10:05:00|7.8|6.3|7.74|6.24|7.8|6.3|7.69|6.19|0
1714731000000|2024-05-03 10:10:00|7.75|6.25|7.74|6.24|7.76|6.26|7.72|6.22|0
1714731300000|2024-05-03 10:15:00|7.73|6.23|7.72|6.22|7.77|6.27|7.72|6.22|0
1714731600000|2024-05-03 10:20:00|7.73|6.23|7.77|6.27|7.78|6.28|7.7|6.2|0
1714731900000|2024-05-03 10:25:00|7.78|6.28|7.75|6.25|7.78|6.28|7.74|6.24|0
1714732200000|2024-05-03 10:30:00|7.74|6.24|7.77|6.27|7.78|6.28|7.73|6.23|0
1714732500000|2024-05-03 10:35:00|7.79|6.29|7.83|6.33|7.84|6.34|7.78|6.28|0
1714732800000|2024-05-03 10:40:00|7.82|6.32|7.82|6.32|7.84|6.34|7.8|6.3|0
1714733100000|2024-05-03 10:45:00|7.81|6.31|7.85|6.35|7.85|6.35|7.79|6.29|0
1714733400000|2024-05-03 10:50:00|7.86|6.36|7.84|6.34|7.88|6.38|7.83|6.33|0
1714733700000|2024-05-03 10:55:00|7.85|6.35|7.89|6.39|7.9|6.4|7.83|6.33|0
1714734000000|2024-05-03 11:00:00|7.91|6.41|7.92|6.42|7.96|6.46|7.86|6.36|0
1714734300000|2024-05-03 11:05:00|7.93|6.43|7.91|6.41|7.93|6.43|7.87|6.37|0
1714734600000|2024-05-03 11:10:00|7.92|6.42|7.9|6.4|7.97|6.47|7.9|6.4|0
1714734900000|2024-05-03 11:15:00|7.91|6.41|7.83|6.33|7.92|6.42|7.82|6.32|0
1714735200000|2024-05-03 11:20:00|7.82|6.32|7.83|6.33|7.85|6.35|7.82|6.32|0
1714735500000|2024-05-03 11:25:00|7.82|6.32|7.72|6.22|7.84|6.34|7.72|6.22|0
1714735800000|2024-05-03 11:30:00|7.73|6.23|7.79|6.29|7.79|6.29|7.72|6.22|0
1714736100000|2024-05-03 11:35:00|7.8|6.3|7.86|6.36|7.86|6.36|7.78|6.28|0
1714736400000|2024-05-03 11:40:00|7.84|6.34|7.86|6.36|7.86|6.36|7.81|6.31|0
1714736700000|2024-05-03 11:45:00|7.85|6.35|7.92|6.42|7.92|6.42|7.8|6.3|0
1714737000000|2024-05-03 11:50:00|7.91|6.41|7.96|6.46|8.02|6.52|7.88|6.38|0
1714737300000|2024-05-03 11:55:00|7.94|6.44|7.94|6.44|7.97|6.47|7.87|6.37|0
1714737600000|2024-05-03 12:00:00|7.93|6.43|7.79|6.29|7.93|6.43|7.75|6.25|0
1714737900000|2024-05-03 12:05:00|7.81|6.31|7.85|6.35|7.85|6.35|7.75|6.25|0
1714738200000|2024-05-03 12:10:00|7.84|6.34|7.78|6.28|7.87|6.37|7.76|6.26|0
1714738500000|2024-05-03 12:15:00|7.79|6.29|7.73|6.23|7.83|6.33|7.73|6.23|0
1714738800000|2024-05-03 12:20:00|7.74|6.24|7.82|6.32|7.82|6.32|7.7|6.2|0
1714739100000|2024-05-03 12:25:00|7.81|6.31|7.6|6.1|7.83|6.33|7.45|5.95|0
1714739400000|2024-05-03 12:30:00|7.63|6.13|6.42|4.92|7.63|6.13|6.3|4.8|0
1714739700000|2024-05-03 12:35:00|6.43|4.93|6.34|4.84|6.43|4.93|6.11|4.61|0
1714740000000|2024-05-03 12:40:00|6.3|4.8|6.47|4.97|6.59|5.09|6.23|4.73|0
1714740300000|2024-05-03 12:45:00|6.45|4.95|6.36|4.86|6.58|5.08|6.27|4.77|0
1714740600000|2024-05-03 12:50:00|6.34|4.84|6.45|4.95|6.5|5|6.28|4.78|0
1714740900000|2024-05-03 12:55:00|6.4|4.9|6.35|4.85|6.42|4.92|6.3|4.8|0
1714741200000|2024-05-03 13:00:00|6.33|4.83|6.31|4.81|6.41|4.91|6.22|4.72|0
1714741500000|2024-05-03 13:05:00|6.3|4.8|6.43|4.93|6.47|4.97|6.26|4.76|0
1714741800000|2024-05-03 13:10:00|6.44|4.94|6.44|4.94|6.48|4.98|6.37|4.87|0
1714742100000|2024-05-03 13:15:00|6.43|4.93|6.44|4.94|6.56|5.06|6.43|4.93|0
1714742400000|2024-05-03 13:20:00|6.45|4.95|6.49|4.99|6.53|5.03|6.42|4.92|0
1714742700000|2024-05-03 13:25:00|6.51|5.01|6.19|4.69|6.52|5.02|6.16|4.66|0
1714743000000|2024-05-03 13:30:00|6.17|4.67|6.49|4.99|6.51|5.01|6.1|4.6|0
1714743300000|2024-05-03 13:35:00|6.53|5.03|6.52|5.02|6.72|5.22|6.49|4.99|0
1714743600000|2024-05-03 13:40:00|6.51|5.01|6.31|4.81|6.51|5.01|6.19|4.69|0
1714743900000|2024-05-03 13:45:00|6.22|4.72|6.19|4.69|6.38|4.88|6.13|4.63|0
1714744200000|2024-05-03 13:50:00|6.2|4.7|6.09|4.59|6.34|4.84|6.06|4.56|0
1714744500000|2024-05-03 13:55:00|6.06|4.56|6.14|4.64|6.15|4.65|5.99|4.49|0
1714744800000|2024-05-03 14:00:00|6.13|4.63|6.75|5.25|6.78|5.28|5.85|4.35|0
1714745100000|2024-05-03 14:05:00|6.71|5.21|6.7|5.2|6.89|5.39|6.4|4.9|0
1714745400000|2024-05-03 14:10:00|6.68|5.18|6.88|5.38|7.01|5.51|6.58|5.08|0
1714745700000|2024-05-03 14:15:00|6.81|5.31|6.93|5.43|6.98|5.48|6.65|5.15|0
1714746000000|2024-05-03 14:20:00|6.87|5.37|6.94|5.44|7.16|5.66|6.87|5.37|0
1714746300000|2024-05-03 14:25:00|6.97|5.47|6.79|5.29|7.29|5.79|6.61|5.11|0
1714746600000|2024-05-03 14:30:00|6.76|5.26|6.96|5.46|6.99|5.49|6.6|5.1|0
1714746900000|2024-05-03 14:35:00|6.98|5.48|6.81|5.31|7.12|5.62|6.79|5.29|0
1714747200000|2024-05-03 14:40:00|6.8|5.3|6.54|5.04|6.91|5.41|6.54|5.04|0
1714747500000|2024-05-03 14:45:00|6.56|5.06|6.62|5.12|6.65|5.15|6.51|5.01|0
1714747800000|2024-05-03 14:50:00|6.61|5.11|6.93|5.43|6.95|5.45|6.61|5.11|0
1714748100000|2024-05-03 14:55:00|6.91|5.41|6.96|5.46|6.99|5.49|6.81|5.31|0
1714748400000|2024-05-03 15:00:00|6.95|5.45|6.96|5.46|7.01|5.51|6.85|5.35|0
1714748700000|2024-05-03 15:05:00|6.98|5.48|6.93|5.43|7.02|5.52|6.66|5.16|0
1714749000000|2024-05-03 15:10:00|6.91|5.41|6.91|5.41|7.02|5.52|6.85|5.35|0
1714749300000|2024-05-03 15:15:00|6.93|5.43|6.73|5.23|6.94|5.44|6.66|5.16|0
1714749600000|2024-05-03 15:20:00|6.72|5.22|6.71|5.21|6.81|5.31|6.6|5.1|0
1714749900000|2024-05-03 15:25:00|6.69|5.19|6.58|5.08|6.71|5.21|6.55|5.05|0
1714750200000|2024-05-03 15:30:00|6.57|5.07|6.49|4.99|6.67|5.17|6.49|4.99|0
1714750500000|2024-05-03 15:35:00|6.44|4.94|6.48|4.98|6.53|5.03|6.42|4.92|0
1714750800000|2024-05-03 15:40:00|6.45|4.95|6.5|5|6.5|5|6.35|4.85|0
1714751100000|2024-05-03 15:45:00|6.48|4.98|6.52|5.02|6.6|5.1|6.4|4.9|0
1714751400000|2024-05-03 15:50:00|6.53|5.03|6.2|4.7|6.54|5.04|6.19|4.69|0
1714751700000|2024-05-03 15:55:00|6.21|4.71|6.28|4.78|6.28|4.78|6.13|4.63|0
1714752000000|2024-05-03 16:00:00|6.27|4.77|6.19|4.69|6.27|4.77|6.13|4.63|0
1714752300000|2024-05-03 16:05:00|6.21|4.71|6.18|4.68|6.38|4.88|6.12|4.62|0
1714752600000|2024-05-03 16:10:00|6.19|4.69|6.3|4.8|6.31|4.81|6.17|4.67|0
1714752900000|2024-05-03 16:15:00|6.31|4.81|6.3|4.8|6.33|4.83|6.23|4.73|0
1714753200000|2024-05-03 16:20:00|6.29|4.79|6.21|4.71|6.35|4.85|6.18|4.68|0
1714753500000|2024-05-03 16:25:00|6.2|4.7|6.18|4.68|6.22|4.72|6.12|4.62|0
1714753800000|2024-05-03 16:30:00|6.19|4.69|6.16|4.66|6.23|4.73|6.13|4.63|0
1714754100000|2024-05-03 16:35:00|6.17|4.67|6.06|4.56|6.17|4.67|6.04|4.54|0
1714754400000|2024-05-03 16:40:00|6.04|4.54|6.09|4.59|6.12|4.62|6.02|4.52|0
1714754700000|2024-05-03 16:45:00|6.08|4.58|6.14|4.64|6.16|4.66|6.04|4.54|0
1714755000000|2024-05-03 16:50:00|6.13|4.63|6.27|4.77|6.28|4.78|6.12|4.62|0
1714755300000|2024-05-03 16:55:00|6.28|4.78|6.25|4.75|6.35|4.85|6.24|4.74|0
1714755600000|2024-05-03 17:00:00|6.23|4.73|6.2|4.7|6.28|4.78|6.18|4.68|0
1714755900000|2024-05-03 17:05:00|6.21|4.71|6.15|4.65|6.23|4.73|6.09|4.59|0
1714756200000|2024-05-03 17:10:00|6.14|4.64|6.02|4.52|6.16|4.66|6.02|4.52|0
1714756500000|2024-05-03 17:15:00|6.03|4.53|6.08|4.58|6.1|4.6|5.98|4.48|0
1714756800000|2024-05-03 17:20:00|6.09|4.59|6.11|4.61|6.15|4.65|6.08|4.58|0
1714757100000|2024-05-03 17:25:00|6.1|4.6|6.11|4.61|6.14|4.64|6.04|4.54|0
1714757400000|2024-05-03 17:30:00|6.1|4.6|6.09|4.59|6.24|4.74|6.07|4.57|0
1714757700000|2024-05-03 17:35:00|6.1|4.6|6.02|4.52|6.13|4.63|6.02|4.52|0
1714758000000|2024-05-03 17:40:00|6.01|4.51|6.1|4.6|6.12|4.62|5.96|4.46|0
1714758300000|2024-05-03 17:45:00|6.12|4.62|6.03|4.53|6.12|4.62|6|4.5|0
1714758600000|2024-05-03 17:50:00|6.02|4.52|5.99|4.49|6.05|4.55|5.98|4.48|0
1714758900000|2024-05-03 17:55:00|6|4.5|6.04|4.54|6.04|4.54|5.93|4.43|0
1714759200000|2024-05-03 18:00:00|6.03|4.53|5.95|4.45|6.03|4.53|5.94|4.44|0
1714759500000|2024-05-03 18:05:00|5.96|4.46|6.21|4.71|6.25|4.75|5.85|4.35|0
1714759800000|2024-05-03 18:10:00|6.19|4.69|6.25|4.75|6.26|4.76|6.16|4.66|0
1714760100000|2024-05-03 18:15:00|6.26|4.76|6.15|4.65|6.26|4.76|6.15|4.65|0
1714760400000|2024-05-03 18:20:00|6.16|4.66|6.19|4.69|6.22|4.72|6.16|4.66|0
1714760700000|2024-05-03 18:25:00|6.2|4.7|6.22|4.72|6.22|4.72|6.14|4.64|0
1714761000000|2024-05-03 18:30:00|6.21|4.71|6.17|4.67|6.22|4.72|6.15|4.65|0
1714761300000|2024-05-03 18:35:00|6.18|4.68|6.28|4.78|6.28|4.78|6.14|4.64|0
1714761600000|2024-05-03 18:40:00|6.29|4.79|6.26|4.76|6.34|4.84|6.18|4.68|0
1714761900000|2024-05-03 18:45:00|6.24|4.74|6.26|4.76|6.33|4.83|6.23|4.73|0
1714762200000|2024-05-03 18:50:00|6.25|4.75|6.27|4.77|6.28|4.78|6.19|4.69|0
1714762500000|2024-05-03 18:55:00|6.26|4.76|6.29|4.79|6.38|4.88|6.24|4.74|0
1714762800000|2024-05-03 19:00:00|6.3|4.8|6.22|4.72|6.38|4.88|6.22|4.72|0
1714763100000|2024-05-03 19:05:00|6.23|4.73|6.22|4.72|6.24|4.74|6.18|4.68|0
1714763400000|2024-05-03 19:10:00|6.2|4.7|6.13|4.63|6.2|4.7|6.05|4.55|0
1714763700000|2024-05-03 19:15:00|6.14|4.64|6.17|4.67|6.2|4.7|6.06|4.56|0
1714764000000|2024-05-03 19:20:00|6.18|4.68|6.17|4.67|6.22|4.72|6.14|4.64|0
1714764300000|2024-05-03 19:25:00|6.18|4.68|6.1|4.6|6.2|4.7|6.09|4.59|0
1714764600000|2024-05-03 19:30:00|6.11|4.61|6.25|4.75|6.26|4.76|6.11|4.61|0
1714764900000|2024-05-03 19:35:00|6.24|4.74|6.13|4.63|6.26|4.76|6.08|4.58|0
1714765200000|2024-05-03 19:40:00|6.12|4.62|6.15|4.65|6.19|4.69|6.08|4.58|0
1714765500000|2024-05-03 19:45:00|6.16|4.66|6.26|4.76|6.27|4.77|6.13|4.63|0
1714765800000|2024-05-03 19:50:00|6.24|4.74|6.15|4.65|6.26|4.76|6.08|4.58|0
1714766100000|2024-05-03 19:55:00|6.19|4.69|6.22|4.72|6.27|4.77|6.17|4.67|0
1714766400000|2024-05-03 20:00:00|6.16|4.66|6.01|4.51|6.2|4.7|5.97|4.47|0
1714766700000|2024-05-03 20:05:00|6.03|4.53|5.95|4.45|6.03|4.53|5.95|4.45|0
1714767000000|2024-05-03 20:10:00|5.93|4.43|5.92|4.42|5.97|4.47|5.9|4.4|0
1714955100000|2024-05-06 00:25:00|5.82|4.32|5.81|4.31|5.82|4.32|5.8|4.3|0
1714955400000|2024-05-06 00:30:00|5.8|4.3|5.83|4.33|5.84|4.34|5.8|4.3|0
1714955700000|2024-05-06 00:35:00|5.84|4.34|5.79|4.29|5.84|4.34|5.79|4.29|0
1714956000000|2024-05-06 00:40:00|5.8|4.3|5.78|4.28|5.8|4.3|5.77|4.27|0
1714956300000|2024-05-06 00:45:00|5.77|4.27|5.78|4.28|5.78|4.28|5.77|4.27|0
1714956600000|2024-05-06 00:50:00|5.77|4.27|5.74|4.24|5.78|4.28|5.74|4.24|0
1714956900000|2024-05-06 00:55:00|5.73|4.23|5.74|4.24|5.75|4.25|5.73|4.23|0
1714957200000|2024-05-06 01:00:00|5.75|4.25|5.74|4.24|5.76|4.26|5.72|4.22|0
1714957500000|2024-05-06 01:05:00|5.73|4.23|5.73|4.23|5.73|4.23|5.72|4.22|0
1714957800000|2024-05-06 01:10:00|5.72|4.22|5.71|4.21|5.73|4.23|5.71|4.21|0
1714958100000|2024-05-06 01:15:00|5.7|4.2|5.72|4.22|5.72|4.22|5.7|4.2|0
1714958400000|2024-05-06 01:20:00|5.71|4.21|5.68|4.18|5.73|4.23|5.68|4.18|0
1714958700000|2024-05-06 01:25:00|5.69|4.19|5.71|4.21|5.72|4.22|5.69|4.19|0
1714959000000|2024-05-06 01:30:00|5.72|4.22|5.7|4.2|5.72|4.22|5.69|4.19|0
1714959300000|2024-05-06 01:35:00|5.69|4.19|5.71|4.21|5.72|4.22|5.69|4.19|0
1714959600000|2024-05-06 01:40:00|5.72|4.22|5.71|4.21|5.72|4.22|5.7|4.2|0
1714959900000|2024-05-06 01:45:00|5.72|4.22|5.76|4.26|5.76|4.26|5.71|4.21|0
1714960200000|2024-05-06 01:50:00|5.75|4.25|5.72|4.22|5.76|4.26|5.72|4.22|0
1714960500000|2024-05-06 01:55:00|5.71|4.21|5.68|4.18|5.71|4.21|5.68|4.18|0
1714960800000|2024-05-06 02:00:00|5.69|4.19|5.67|4.17|5.69|4.19|5.67|4.17|0
1714961100000|2024-05-06 02:05:00|5.68|4.18|5.69|4.19|5.7|4.2|5.68|4.18|0
1714961400000|2024-05-06 02:10:00|5.7|4.2|5.69|4.19|5.7|4.2|5.68|4.18|0
1714961700000|2024-05-06 02:15:00|5.68|4.18|5.69|4.19|5.7|4.2|5.68|4.18|0
1714962000000|2024-05-06 02:20:00|5.68|4.18|5.69|4.19|5.71|4.21|5.68|4.18|0
1714962300000|2024-05-06 02:25:00|5.7|4.2|5.68|4.18|5.7|4.2|5.68|4.18|0
1714962600000|2024-05-06 02:30:00|5.67|4.17|5.68|4.18|5.71|4.21|5.67|4.17|0
1714962900000|2024-05-06 02:35:00|5.69|4.19|5.7|4.2|5.71|4.21|5.69|4.19|0
1714963200000|2024-05-06 02:40:00|5.71|4.21|5.7|4.2|5.71|4.21|5.7|4.2|0
1714963500000|2024-05-06 02:45:00|5.71|4.21|5.71|4.21|5.72|4.22|5.7|4.2|0
1714963800000|2024-05-06 02:50:00|5.72|4.22|5.73|4.23|5.73|4.23|5.72|4.22|0
1714964100000|2024-05-06 02:55:00|5.72|4.22|5.72|4.22|5.73|4.23|5.71|4.21|0
1714964400000|2024-05-06 03:00:00|5.73|4.23|5.71|4.21|5.74|4.24|5.71|4.21|0
1714964700000|2024-05-06 03:05:00|5.72|4.22|5.73|4.23|5.74|4.24|5.72|4.22|0
1714965000000|2024-05-06 03:10:00|5.72|4.22|5.74|4.24|5.75|4.25|5.72|4.22|0
1714965300000|2024-05-06 03:15:00|5.75|4.25|5.74|4.24|5.75|4.25|5.74|4.24|0
1714965600000|2024-05-06 03:20:00|5.73|4.23|5.72|4.22|5.74|4.24|5.72|4.22|0
1714965900000|2024-05-06 03:25:00|5.73|4.23|5.74|4.24|5.75|4.25|5.73|4.23|0
1714966200000|2024-05-06 03:30:00|5.73|4.23|5.72|4.22|5.75|4.25|5.72|4.22|0
1714966500000|2024-05-06 03:35:00|5.71|4.21|5.69|4.19|5.71|4.21|5.69|4.19|0
1714966800000|2024-05-06 03:40:00|5.68|4.18|5.68|4.18|5.68|4.18|5.67|4.17|0
1714967100000|2024-05-06 03:45:00|5.67|4.17|5.67|4.17|5.69|4.19|5.67|4.17|0
1714967400000|2024-05-06 03:50:00|5.68|4.18|5.7|4.2|5.7|4.2|5.67|4.17|0
1714967700000|2024-05-06 03:55:00|5.69|4.19|5.68|4.18|5.7|4.2|5.68|4.18|0
1714968000000|2024-05-06 04:00:00|5.69|4.19|5.71|4.21|5.72|4.22|5.68|4.18|0
1714968300000|2024-05-06 04:05:00|5.72|4.22|5.73|4.23|5.73|4.23|5.71|4.21|0
1714968600000|2024-05-06 04:10:00|5.72|4.22|5.71|4.21|5.73|4.23|5.71|4.21|0
1714968900000|2024-05-06 04:15:00|5.72|4.22|5.72|4.22|5.72|4.22|5.72|4.22|0
1714969500000|2024-05-06 04:25:00|5.73|4.23|5.72|4.22|5.73|4.23|5.71|4.21|0
1714969800000|2024-05-06 04:30:00|5.71|4.21|5.72|4.22|5.72|4.22|5.71|4.21|0
1714970100000|2024-05-06 04:35:00|5.73|4.23|5.72|4.22|5.73|4.23|5.72|4.22|0
1714970400000|2024-05-06 04:40:00|5.73|4.23|5.73|4.23|5.73|4.23|5.72|4.22|0
1714970700000|2024-05-06 04:45:00|5.74|4.24|5.74|4.24|5.74|4.24|5.74|4.24|0
1714971000000|2024-05-06 04:50:00|5.73|4.23|5.73|4.23|5.74|4.24|5.73|4.23|0
1714971300000|2024-05-06 04:55:00|5.74|4.24|5.74|4.24|5.75|4.25|5.73|4.23|0
1714971600000|2024-05-06 05:00:00|5.73|4.23|5.74|4.24|5.74|4.24|5.71|4.21|0
1714971900000|2024-05-06 05:05:00|5.73|4.23|5.71|4.21|5.73|4.23|5.71|4.21|0
1714972200000|2024-05-06 05:10:00|5.72|4.22|5.7|4.2|5.72|4.22|5.7|4.2|0
1714972500000|2024-05-06 05:15:00|5.71|4.21|5.73|4.23|5.74|4.24|5.7|4.2|0
1714972800000|2024-05-06 05:20:00|5.74|4.24|5.74|4.24|5.74|4.24|5.73|4.23|0
1714973100000|2024-05-06 05:25:00|5.77|4.27|5.78|4.28|5.78|4.28|5.77|4.27|0
1714973400000|2024-05-06 05:30:00|5.79|4.29|5.76|4.26|5.79|4.29|5.73|4.23|0
1714973700000|2024-05-06 05:35:00|5.75|4.25|5.72|4.22|5.75|4.25|5.72|4.22|0
1714974000000|2024-05-06 05:40:00|5.71|4.21|5.71|4.21|5.73|4.23|5.71|4.21|0
1714974300000|2024-05-06 05:45:00|5.72|4.22|5.71|4.21|5.73|4.23|5.71|4.21|0
1714974600000|2024-05-06 05:50:00|5.7|4.2|5.72|4.22|5.74|4.24|5.7|4.2|0
1714974900000|2024-05-06 05:55:00|5.71|4.21|5.71|4.21|5.73|4.23|5.71|4.21|0
1714975200000|2024-05-06 06:00:00|5.7|4.2|5.67|4.17|5.72|4.22|5.67|4.17|0
1714975500000|2024-05-06 06:05:00|5.66|4.16|5.69|4.19|5.7|4.2|5.65|4.15|0
1714975800000|2024-05-06 06:10:00|5.68|4.18|5.68|4.18|5.7|4.2|5.68|4.18|0
1714976100000|2024-05-06 06:15:00|5.67|4.17|5.65|4.15|5.68|4.18|5.65|4.15|0
1714976400000|2024-05-06 06:20:00|5.66|4.16|5.63|4.13|5.67|4.17|5.63|4.13|0
1714976700000|2024-05-06 06:25:00|5.62|4.12|5.59|4.09|5.62|4.12|5.58|4.08|0
1714977000000|2024-05-06 06:30:00|5.58|4.08|5.57|4.07|5.61|4.11|5.57|4.07|0
1714977300000|2024-05-06 06:35:00|5.58|4.08|5.56|4.06|5.59|4.09|5.56|4.06|0
1714977600000|2024-05-06 06:40:00|5.57|4.07|5.57|4.07|5.58|4.08|5.55|4.05|0
1714977900000|2024-05-06 06:45:00|5.58|4.08|5.57|4.07|5.58|4.08|5.55|4.05|0
1714978200000|2024-05-06 06:50:00|5.58|4.08|5.58|4.08|5.59|4.09|5.57|4.07|0
1714978500000|2024-05-06 06:55:00|5.59|4.09|5.58|4.08|5.59|4.09|5.56|4.06|0
1714978800000|2024-05-06 07:00:00|5.59|4.09|5.59|4.09|5.6|4.1|5.56|4.06|0
1714979100000|2024-05-06 07:05:00|5.6|4.1|5.57|4.07|5.61|4.11|5.57|4.07|0
1714979400000|2024-05-06 07:10:00|5.58|4.08|5.54|4.04|5.58|4.08|5.54|4.04|0
1714979700000|2024-05-06 07:15:00|5.53|4.03|5.57|4.07|5.57|4.07|5.52|4.02|0
1714980000000|2024-05-06 07:20:00|5.56|4.06|5.6|4.1|5.61|4.11|5.56|4.06|0
1714980300000|2024-05-06 07:25:00|5.61|4.11|5.6|4.1|5.61|4.11|5.59|4.09|0
1714980600000|2024-05-06 07:30:00|5.61|4.11|5.58|4.08|5.61|4.11|5.57|4.07|0
1714980900000|2024-05-06 07:35:00|5.59|4.09|5.54|4.04|5.59|4.09|5.53|4.03|0
1714981200000|2024-05-06 07:40:00|5.53|4.03|5.56|4.06|5.58|4.08|5.53|4.03|0
1714981500000|2024-05-06 07:45:00|5.57|4.07|5.56|4.06|5.6|4.1|5.56|4.06|0
1714981800000|2024-05-06 07:50:00|5.59|4.09|5.62|4.12|5.64|4.14|5.58|4.08|0
1714982100000|2024-05-06 07:55:00|5.63|4.13|5.64|4.14|5.64|4.14|5.61|4.11|0
1714982400000|2024-05-06 08:00:00|5.63|4.13|5.62|4.12|5.65|4.15|5.61|4.11|0
1714982700000|2024-05-06 08:05:00|5.61|4.11|5.61|4.11|5.63|4.13|5.59|4.09|0
1714983000000|2024-05-06 08:10:00|5.62|4.12|5.55|4.05|5.62|4.12|5.55|4.05|0
1714983300000|2024-05-06 08:15:00|5.56|4.06|5.56|4.06|5.59|4.09|5.55|4.05|0
1714983600000|2024-05-06 08:20:00|5.55|4.05|5.51|4.01|5.56|4.06|5.51|4.01|0
1714983900000|2024-05-06 08:25:00|5.5|4|5.48|3.98|5.52|4.02|5.47|3.97|0
1714984200000|2024-05-06 08:30:00|5.49|3.99|5.45|3.95|5.5|4|5.45|3.95|0
1714984500000|2024-05-06 08:35:00|5.46|3.96|5.5|4|5.5|4|5.45|3.95|0
1714984800000|2024-05-06 08:40:00|5.49|3.99|5.5|4|5.51|4.01|5.49|3.99|0
1714985100000|2024-05-06 08:45:00|5.49|3.99|5.5|4|5.5|4|5.48|3.98|0
1714985400000|2024-05-06 08:50:00|5.49|3.99|5.5|4|5.5|4|5.47|3.97|0
1714985700000|2024-05-06 08:55:00|5.49|3.99|5.48|3.98|5.5|4|5.47|3.97|0
1714986000000|2024-05-06 09:00:00|5.47|3.97|5.45|3.95|5.49|3.99|5.45|3.95|0
1714986300000|2024-05-06 09:05:00|5.46|3.96|5.45|3.95|5.47|3.97|5.45|3.95|0
1714986600000|2024-05-06 09:10:00|5.46|3.96|5.44|3.94|5.46|3.96|5.43|3.93|0
1714986900000|2024-05-06 09:15:00|5.45|3.95|5.42|3.92|5.45|3.95|5.42|3.92|0
1714987200000|2024-05-06 09:20:00|5.43|3.93|5.41|3.91|5.44|3.94|5.41|3.91|0
1714987500000|2024-05-06 09:25:00|5.42|3.92|5.39|3.89|5.42|3.92|5.37|3.87|0
1714987800000|2024-05-06 09:30:00|5.4|3.9|5.37|3.87|5.41|3.91|5.37|3.87|0
1714988100000|2024-05-06 09:35:00|5.38|3.88|5.36|3.86|5.4|3.9|5.36|3.86|0
1714988400000|2024-05-06 09:40:00|5.37|3.87|5.37|3.87|5.38|3.88|5.36|3.86|0
1714988700000|2024-05-06 09:45:00|5.38|3.88|5.36|3.86|5.38|3.88|5.36|3.86|0
1714989000000|2024-05-06 09:50:00|5.37|3.87|5.35|3.85|5.38|3.88|5.35|3.85|0
1714989300000|2024-05-06 09:55:00|5.36|3.86|5.35|3.85|5.37|3.87|5.35|3.85|0
1714989600000|2024-05-06 10:00:00|5.34|3.84|5.33|3.83|5.37|3.87|5.33|3.83|0
1714989900000|2024-05-06 10:05:00|5.34|3.84|5.31|3.81|5.34|3.84|5.29|3.79|0
1714990200000|2024-05-06 10:10:00|5.32|3.82|5.31|3.81|5.33|3.83|5.31|3.81|0
1714990500000|2024-05-06 10:15:00|5.32|3.82|5.3|3.8|5.32|3.82|5.3|3.8|0
1714990800000|2024-05-06 10:20:00|5.31|3.81|5.29|3.79|5.32|3.82|5.28|3.78|0
1714991100000|2024-05-06 10:25:00|5.3|3.8|5.28|3.78|5.3|3.8|5.28|3.78|0
1714991400000|2024-05-06 10:30:00|5.27|3.77|5.31|3.81|5.31|3.81|5.24|3.74|0
1714991700000|2024-05-06 10:35:00|5.3|3.8|5.29|3.79|5.31|3.81|5.28|3.78|0
1714992000000|2024-05-06 10:40:00|5.28|3.78|5.26|3.76|5.29|3.79|5.26|3.76|0
1714992300000|2024-05-06 10:45:00|5.27|3.77|5.26|3.76|5.28|3.78|5.26|3.76|0
1714992600000|2024-05-06 10:50:00|5.27|3.77|5.23|3.73|5.29|3.79|5.23|3.73|0
1714992900000|2024-05-06 10:55:00|5.24|3.74|5.19|3.69|5.24|3.74|5.15|3.65|0
1714993200000|2024-05-06 11:00:00|5.2|3.7|5.23|3.73|5.24|3.74|5.2|3.7|0
1714993500000|2024-05-06 11:05:00|5.24|3.74|5.23|3.73|5.25|3.75|5.21|3.71|0
1714993800000|2024-05-06 11:10:00|5.22|3.72|5.23|3.73|5.24|3.74|5.22|3.72|0
1714994100000|2024-05-06 11:15:00|5.24|3.74|5.22|3.72|5.26|3.76|5.22|3.72|0
1714994400000|2024-05-06 11:20:00|5.23|3.73|5.23|3.73|5.26|3.76|5.21|3.71|0
1714994700000|2024-05-06 11:25:00|5.24|3.74|5.22|3.72|5.24|3.74|5.21|3.71|0
1714995000000|2024-05-06 11:30:00|5.21|3.71|5.23|3.73|5.23|3.73|5.2|3.7|0
1714995300000|2024-05-06 11:35:00|5.24|3.74|5.21|3.71|5.25|3.75|5.21|3.71|0
1714995600000|2024-05-06 11:40:00|5.22|3.72|5.19|3.69|5.22|3.72|5.19|3.69|0
1714995900000|2024-05-06 11:45:00|5.2|3.7|5.24|3.74|5.24|3.74|5.19|3.69|0
1714996200000|2024-05-06 11:50:00|5.23|3.73|5.21|3.71|5.24|3.74|5.2|3.7|0
1714996500000|2024-05-06 11:55:00|5.22|3.72|5.21|3.71|5.23|3.73|5.21|3.71|0
1714996800000|2024-05-06 12:00:00|5.2|3.7|5.2|3.7|5.24|3.74|5.19|3.69|0
1714997100000|2024-05-06 12:05:00|5.19|3.69|5.16|3.66|5.2|3.7|5.15|3.65|0
1714997400000|2024-05-06 12:10:00|5.15|3.65|5.18|3.68|5.18|3.68|5.15|3.65|0
1714997700000|2024-05-06 12:15:00|5.17|3.67|5.14|3.64|5.17|3.67|5.13|3.63|0
1714998000000|2024-05-06 12:20:00|5.15|3.65|5.18|3.68|5.37|3.87|5.1|3.6|0
1714998300000|2024-05-06 12:25:00|5.19|3.69|5.16|3.66|5.2|3.7|5.16|3.66|0
1714998600000|2024-05-06 12:30:00|5.15|3.65|5.15|3.65|5.19|3.69|5.14|3.64|0
1714998900000|2024-05-06 12:35:00|5.14|3.64|5.15|3.65|5.18|3.68|5.13|3.63|0
1714999200000|2024-05-06 12:40:00|5.14|3.64|5.19|3.69|5.19|3.69|5.14|3.64|0
1714999500000|2024-05-06 12:45:00|5.18|3.68|5.16|3.66|5.2|3.7|5.16|3.66|0
1714999800000|2024-05-06 12:50:00|5.17|3.67|5.18|3.68|5.18|3.68|5.16|3.66|0
1715000100000|2024-05-06 12:55:00|5.19|3.69|5.2|3.7|5.21|3.71|5.19|3.69|0
1715000400000|2024-05-06 13:00:00|5.21|3.71|5.22|3.72|5.23|3.73|5.2|3.7|0
1715000700000|2024-05-06 13:05:00|5.23|3.73|5.21|3.71|5.24|3.74|5.21|3.71|0
1715001000000|2024-05-06 13:10:00|5.22|3.72|5.24|3.74|5.25|3.75|5.18|3.68|0
1715001300000|2024-05-06 13:15:00|5.25|3.75|5.15|3.65|5.25|3.75|5.15|3.65|0
1715001600000|2024-05-06 13:20:00|5.16|3.66|5.17|3.67|5.18|3.68|5.14|3.64|0
1715001900000|2024-05-06 13:25:00|5.18|3.68|5.11|3.61|5.19|3.69|5.08|3.58|0
1715002200000|2024-05-06 13:30:00|5.1|3.6|5.14|3.64|5.23|3.73|5.1|3.6|0
1715002500000|2024-05-06 13:35:00|5.13|3.63|5.05|3.55|5.17|3.67|4.99|3.49|0
1715002800000|2024-05-06 13:40:00|5.04|3.54|4.98|3.48|5.05|3.55|4.96|3.46|0
1715003100000|2024-05-06 13:45:00|4.97|3.47|4.94|3.44|4.98|3.48|4.94|3.44|0
1715003400000|2024-05-06 13:50:00|4.93|3.43|4.98|3.48|5|3.5|4.93|3.43|0
1715003700000|2024-05-06 13:55:00|4.97|3.47|4.97|3.47|5.02|3.52|4.95|3.45|0
1715004000000|2024-05-06 14:00:00|4.95|3.45|4.97|3.47|4.99|3.49|4.93|3.43|0
1715004300000|2024-05-06 14:05:00|4.96|3.46|4.88|3.38|4.97|3.47|4.87|3.37|0
1715004600000|2024-05-06 14:10:00|4.89|3.39|4.91|3.41|4.97|3.47|4.88|3.38|0
1715004900000|2024-05-06 14:15:00|4.9|3.4|4.96|3.46|5|3.5|4.88|3.38|0
1715005200000|2024-05-06 14:20:00|4.97|3.47|4.9|3.4|5|3.5|4.9|3.4|0
1715005500000|2024-05-06 14:25:00|4.91|3.41|4.94|3.44|4.94|3.44|4.87|3.37|0
1715005800000|2024-05-06 14:30:00|4.92|3.42|4.95|3.45|4.96|3.46|4.9|3.4|0
1715006100000|2024-05-06 14:35:00|4.94|3.44|4.94|3.44|5.11|3.61|4.92|3.42|0
1715006400000|2024-05-06 14:40:00|4.93|3.43|4.96|3.46|4.96|3.46|4.89|3.39|0
1715006700000|2024-05-06 14:45:00|4.97|3.47|4.97|3.47|5.02|3.52|4.96|3.46|0
1715007000000|2024-05-06 14:50:00|4.98|3.48|4.99|3.49|4.99|3.49|4.93|3.43|0
1715007300000|2024-05-06 14:55:00|4.98|3.48|4.98|3.48|5.01|3.51|4.96|3.46|0
1715007600000|2024-05-06 15:00:00|4.99|3.49|5.08|3.58|5.08|3.58|4.98|3.48|0
1715007900000|2024-05-06 15:05:00|5.09|3.59|4.97|3.47|5.1|3.6|4.97|3.47|0
1715008200000|2024-05-06 15:10:00|4.96|3.46|5.03|3.53|5.05|3.55|4.96|3.46|0
1715008500000|2024-05-06 15:15:00|5.04|3.54|5.01|3.51|5.05|3.55|5|3.5|0
1715008800000|2024-05-06 15:20:00|5|3.5|5.02|3.52|5.06|3.56|4.98|3.48|0
1715009100000|2024-05-06 15:25:00|5.03|3.53|5.04|3.54|5.07|3.57|5.02|3.52|0
1715009400000|2024-05-06 15:30:00|5.03|3.53|5.02|3.52|5.06|3.56|5.02|3.52|0
1715009700000|2024-05-06 15:35:00|5.03|3.53|4.97|3.47|5.05|3.55|4.95|3.45|0
1715010000000|2024-05-06 15:40:00|4.96|3.46|4.93|3.43|4.98|3.48|4.93|3.43|0
1715010300000|2024-05-06 15:45:00|4.92|3.42|4.92|3.42|4.93|3.43|4.88|3.38|0
1715010600000|2024-05-06 15:50:00|4.91|3.41|4.93|3.43|4.94|3.44|4.89|3.39|0
1715010900000|2024-05-06 15:55:00|4.92|3.42|4.92|3.42|4.93|3.43|4.89|3.39|0
1715011200000|2024-05-06 16:00:00|4.93|3.43|4.95|3.45|4.97|3.47|4.93|3.43|0
1715011500000|2024-05-06 16:05:00|4.96|3.46|4.97|3.47|4.98|3.48|4.94|3.44|0
1715011800000|2024-05-06 16:10:00|4.98|3.48|4.99|3.49|4.99|3.49|4.97|3.47|0
1715012100000|2024-05-06 16:15:00|4.98|3.48|5.01|3.51|5.03|3.53|4.98|3.48|0
1715012400000|2024-05-06 16:20:00|5.02|3.52|5.03|3.53|5.08|3.58|5.02|3.52|0
1715012700000|2024-05-06 16:25:00|5.04|3.54|4.98|3.48|5.05|3.55|4.96|3.46|0
1715013000000|2024-05-06 16:30:00|4.97|3.47|4.94|3.44|4.98|3.48|4.91|3.41|0
1715013300000|2024-05-06 16:35:00|4.93|3.43|4.89|3.39|4.95|3.45|4.89|3.39|0
1715013600000|2024-05-06 16:40:00|4.9|3.4|4.9|3.4|4.93|3.43|4.89|3.39|0
1715013900000|2024-05-06 16:45:00|4.89|3.39|4.9|3.4|4.96|3.46|4.82|3.32|0
1715014200000|2024-05-06 16:50:00|4.89|3.39|4.92|3.42|4.96|3.46|4.89|3.39|0
1715014500000|2024-05-06 16:55:00|4.91|3.41|4.83|3.33|4.92|3.42|4.82|3.32|0
1715014800000|2024-05-06 17:00:00|4.82|3.32|4.8|3.3|4.83|3.33|4.75|3.25|0
1715015100000|2024-05-06 17:05:00|4.79|3.29|4.86|3.36|4.86|3.36|4.79|3.29|0
1715015400000|2024-05-06 17:10:00|4.85|3.35|4.87|3.37|4.9|3.4|4.85|3.35|0
1715015700000|2024-05-06 17:15:00|4.86|3.36|4.91|3.41|4.93|3.43|4.84|3.34|0
1715016000000|2024-05-06 17:20:00|4.9|3.4|4.84|3.34|4.91|3.41|4.84|3.34|0
1715016300000|2024-05-06 17:25:00|4.85|3.35|4.83|3.33|4.86|3.36|4.82|3.32|0
1715016600000|2024-05-06 17:30:00|4.84|3.34|4.82|3.32|4.85|3.35|4.8|3.3|0
1715016900000|2024-05-06 17:35:00|4.83|3.33|4.81|3.31|4.83|3.33|4.79|3.29|0
1715017200000|2024-05-06 17:40:00|4.82|3.32|4.76|3.26|4.83|3.33|4.75|3.25|0
1715017500000|2024-05-06 17:45:00|4.75|3.25|4.79|3.29|4.79|3.29|4.74|3.24|0
1715017800000|2024-05-06 17:50:00|4.78|3.28|4.73|3.23|4.79|3.29|4.73|3.23|0
1715018100000|2024-05-06 17:55:00|4.72|3.22|4.76|3.26|4.76|3.26|4.72|3.22|0
1715018400000|2024-05-06 18:00:00|4.75|3.25|4.69|3.19|4.77|3.27|4.69|3.19|0
1715018700000|2024-05-06 18:05:00|4.68|3.18|4.69|3.19|4.72|3.22|4.68|3.18|0
1715019000000|2024-05-06 18:10:00|4.68|3.18|4.7|3.2|4.7|3.2|4.66|3.16|0
1715019300000|2024-05-06 18:15:00|4.69|3.19|4.68|3.18|4.69|3.19|4.67|3.17|0
1715019600000|2024-05-06 18:20:00|4.69|3.19|4.64|3.14|4.74|3.24|4.63|3.13|0
1715019900000|2024-05-06 18:25:00|4.63|3.13|4.57|3.07|4.64|3.14|4.54|3.04|0
1715020200000|2024-05-06 18:30:00|4.56|3.06|4.57|3.07|4.62|3.12|4.56|3.06|0
1715020500000|2024-05-06 18:35:00|4.56|3.06|4.85|3.35|4.86|3.36|4.56|3.06|0
1715020800000|2024-05-06 18:40:00|4.84|3.34|4.85|3.35|4.87|3.37|4.82|3.32|0
1715021100000|2024-05-06 18:45:00|4.84|3.34|4.82|3.32|4.86|3.36|4.78|3.28|0
1715021400000|2024-05-06 18:50:00|4.81|3.31|4.81|3.31|4.85|3.35|4.8|3.3|0
1715021700000|2024-05-06 18:55:00|4.82|3.32|4.83|3.33|4.83|3.33|4.78|3.28|0
1715022000000|2024-05-06 19:00:00|4.82|3.32|4.83|3.33|4.9|3.4|4.81|3.31|0
1715022300000|2024-05-06 19:05:00|4.84|3.34|4.84|3.34|4.86|3.36|4.82|3.32|0
1715022600000|2024-05-06 19:10:00|4.83|3.33|4.91|3.41|4.91|3.41|4.83|3.33|0
1715022900000|2024-05-06 19:15:00|4.92|3.42|4.89|3.39|4.96|3.46|4.88|3.38|0
1715023200000|2024-05-06 19:20:00|4.88|3.38|4.88|3.38|4.9|3.4|4.85|3.35|0
1715023500000|2024-05-06 19:25:00|4.87|3.37|4.9|3.4|4.92|3.42|4.86|3.36|0
1715023800000|2024-05-06 19:30:00|4.92|3.42|4.92|3.42|4.95|3.45|4.89|3.39|0
1715024100000|2024-05-06 19:35:00|4.93|3.43|4.84|3.34|4.94|3.44|4.83|3.33|0
1715024400000|2024-05-06 19:40:00|4.85|3.35|4.79|3.29|4.86|3.36|4.79|3.29|0
1715024700000|2024-05-06 19:45:00|4.8|3.3|4.74|3.24|4.84|3.34|4.73|3.23|0
1715025000000|2024-05-06 19:50:00|4.75|3.25|4.42|2.92|4.77|3.27|4.42|2.92|0
1715025300000|2024-05-06 19:55:00|4.43|2.93|4.33|2.83|4.44|2.94|4.31|2.81|0
1715025600000|2024-05-06 20:00:00|4.3|2.8|4.41|2.91|4.48|2.98|4.3|2.8|0
1715025900000|2024-05-06 20:05:00|4.4|2.9|4.38|2.88|4.44|2.94|4.38|2.88|0
1715026200000|2024-05-06 20:10:00|4.39|2.89|4.41|2.91|4.41|2.91|4.38|2.88|0
1715026500000|2024-05-06 20:15:00|4.46|2.86|4.46|2.86|4.49|2.89|4.46|2.86|0
1715026800000|2024-05-06 20:20:00|4.44|2.84|4.42|2.82|4.45|2.85|4.42|2.82|0
1715027100000|2024-05-06 20:25:00|4.43|2.83|4.44|2.84|4.44|2.84|4.42|2.82|0
1715027400000|2024-05-06 20:30:00|4.43|2.83|4.42|2.82|4.44|2.84|4.42|2.82|0
1715027700000|2024-05-06 20:35:00|4.43|2.83|4.43|2.83|4.44|2.84|4.43|2.83|0
1715028000000|2024-05-06 20:40:00|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1715028300000|2024-05-06 20:45:00|4.42|2.82|4.41|2.81|4.43|2.83|4.41|2.81|0
1715028600000|2024-05-06 20:50:00|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1715029200000|2024-05-06 21:00:00|4.41|2.81|4.42|2.82|4.43|2.83|4.41|2.81|0
1715030100000|2024-05-06 21:15:00|4.41|2.81|4.42|2.82|4.43|2.83|4.41|2.81|0
1715030400000|2024-05-06 21:20:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1715030700000|2024-05-06 21:25:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1715031300000|2024-05-06 21:35:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1715031600000|2024-05-06 21:40:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1715031900000|2024-05-06 21:45:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1715032200000|2024-05-06 21:50:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1715032800000|2024-05-06 22:00:00|4.44|2.84|4.46|2.86|4.47|2.87|4.43|2.83|0
1715033100000|2024-05-06 22:05:00|4.47|2.87|4.35|2.75|4.48|2.88|4.35|2.75|0
1715033400000|2024-05-06 22:10:00|4.34|2.74|4.33|2.73|4.35|2.75|4.33|2.73|0
1715033700000|2024-05-06 22:15:00|4.34|2.74|4.31|2.71|4.34|2.74|4.31|2.71|0
1715034000000|2024-05-06 22:20:00|4.3|2.7|4.32|2.72|4.32|2.72|4.3|2.7|0
1715034300000|2024-05-06 22:25:00|4.31|2.71|4.32|2.72|4.33|2.73|4.31|2.71|0
1715034600000|2024-05-06 22:30:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1715034900000|2024-05-06 22:35:00|4.31|2.71|4.29|2.69|4.31|2.71|4.29|2.69|0
1715035200000|2024-05-06 22:40:00|4.3|2.7|4.28|2.68|4.3|2.7|4.28|2.68|0
1715035500000|2024-05-06 22:45:00|4.29|2.69|4.3|2.7|4.31|2.71|4.29|2.69|0
1715035800000|2024-05-06 22:50:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1715036100000|2024-05-06 22:55:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1715036400000|2024-05-06 23:00:00|4.26|2.66|4.27|2.67|4.27|2.67|4.24|2.64|0
1715036700000|2024-05-06 23:05:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1715037000000|2024-05-06 23:10:00|4.3|2.7|4.31|2.71|4.32|2.72|4.29|2.69|0
1715037300000|2024-05-06 23:15:00|4.32|2.72|4.31|2.71|4.32|2.72|4.3|2.7|0
1715037600000|2024-05-06 23:20:00|4.3|2.7|4.32|2.72|4.32|2.72|4.3|2.7|0
1715037900000|2024-05-06 23:25:00|4.31|2.71|4.31|2.71|4.32|2.72|4.3|2.7|0
1715038200000|2024-05-06 23:30:00|4.3|2.7|4.31|2.71|4.31|2.71|4.29|2.69|0
1715038800000|2024-05-06 23:40:00|4.32|2.72|4.31|2.71|4.32|2.72|4.3|2.7|0
1715039100000|2024-05-06 23:45:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1715039400000|2024-05-06 23:50:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1715039700000|2024-05-06 23:55:00|4.31|2.71|4.29|2.69|4.31|2.71|4.29|2.69|0
1715040000000|2024-05-07 00:00:00|4.28|2.68|4.29|2.69|4.3|2.7|4.27|2.67|0
1715040300000|2024-05-07 00:05:00|4.28|2.68|4.26|2.66|4.28|2.68|4.25|2.65|0
1715040600000|2024-05-07 00:10:00|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1715040900000|2024-05-07 00:15:00|4.23|2.73|4.17|2.67|4.23|2.73|4.17|2.67|0
1715041200000|2024-05-07 00:20:00|4.16|2.66|4.27|2.77|4.28|2.78|4.16|2.66|0
1715041500000|2024-05-07 00:25:00|4.26|2.76|4.28|2.78|4.28|2.78|4.26|2.76|0
1715041800000|2024-05-07 00:30:00|4.29|2.79|4.29|2.79|4.31|2.81|4.29|2.79|0
1715042100000|2024-05-07 00:35:00|4.28|2.78|4.28|2.78|4.29|2.79|4.27|2.77|0
1715042400000|2024-05-07 00:40:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1715042700000|2024-05-07 00:45:00|4.28|2.78|4.28|2.78|4.28|2.78|4.27|2.77|0
1715043000000|2024-05-07 00:50:00|4.29|2.79|4.27|2.77|4.29|2.79|4.27|2.77|0
1715043300000|2024-05-07 00:55:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1715043600000|2024-05-07 01:00:00|4.28|2.78|4.3|2.8|4.3|2.8|4.27|2.77|0
1715043900000|2024-05-07 01:05:00|4.29|2.79|4.29|2.79|4.31|2.81|4.29|2.79|0
1715044200000|2024-05-07 01:10:00|4.3|2.8|4.3|2.8|4.31|2.81|4.29|2.79|0
1715044500000|2024-05-07 01:15:00|4.29|2.79|4.3|2.8|4.31|2.81|4.29|2.79|0
1715044800000|2024-05-07 01:20:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1715045100000|2024-05-07 01:25:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1715045400000|2024-05-07 01:30:00|4.29|2.79|4.86|3.36|4.88|3.38|4.29|2.79|0
1715045700000|2024-05-07 01:35:00|4.85|3.35|4.85|3.35|4.86|3.36|4.85|3.35|0
1715046000000|2024-05-07 01:40:00|4.84|3.34|4.82|3.32|4.84|3.34|4.81|3.31|0
1715046300000|2024-05-07 01:45:00|4.83|3.33|4.83|3.33|4.84|3.34|4.82|3.32|0
1715046600000|2024-05-07 01:50:00|4.82|3.32|4.82|3.32|4.83|3.33|4.82|3.32|0
1715046900000|2024-05-07 01:55:00|4.81|3.31|4.81|3.31|4.81|3.31|4.8|3.3|0
1715047200000|2024-05-07 02:00:00|4.8|3.3|4.81|3.31|4.81|3.31|4.8|3.3|0
1715047500000|2024-05-07 02:05:00|4.8|3.3|4.82|3.32|4.82|3.32|4.79|3.29|0
1715047800000|2024-05-07 02:10:00|4.81|3.31|4.82|3.32|4.82|3.32|4.81|3.31|0
1715048100000|2024-05-07 02:15:00|4.81|3.31|4.84|3.34|4.84|3.34|4.81|3.31|0
1715048400000|2024-05-07 02:20:00|4.83|3.33|4.83|3.33|4.84|3.34|4.83|3.33|0
1715048700000|2024-05-07 02:25:00|4.82|3.32|4.79|3.29|4.82|3.32|4.79|3.29|0
1715049000000|2024-05-07 02:30:00|4.8|3.3|4.79|3.29|4.8|3.3|4.79|3.29|0
1715049300000|2024-05-07 02:35:00|4.8|3.3|4.79|3.29|4.8|3.3|4.79|3.29|0
1715049600000|2024-05-07 02:40:00|4.8|3.3|4.8|3.3|4.8|3.3|4.79|3.29|0
1715049900000|2024-05-07 02:45:00|4.79|3.29|4.77|3.27|4.79|3.29|4.77|3.27|0
1715050200000|2024-05-07 02:50:00|4.76|3.26|4.8|3.3|4.8|3.3|4.76|3.26|0
1715050500000|2024-05-07 02:55:00|4.79|3.29|4.8|3.3|4.8|3.3|4.79|3.29|0
1715050800000|2024-05-07 03:00:00|4.81|3.31|4.79|3.29|4.81|3.31|4.79|3.29|0
1715051100000|2024-05-07 03:05:00|4.8|3.3|4.78|3.28|4.8|3.3|4.78|3.28|0
1715051400000|2024-05-07 03:10:00|4.79|3.29|4.76|3.26|4.79|3.29|4.76|3.26|0
1715051700000|2024-05-07 03:15:00|4.77|3.27|4.75|3.25|4.77|3.27|4.75|3.25|0
1715052000000|2024-05-07 03:20:00|4.76|3.26|4.75|3.25|4.76|3.26|4.75|3.25|0
1715052300000|2024-05-07 03:25:00|4.74|3.24|4.76|3.26|4.76|3.26|4.73|3.23|0
1715052600000|2024-05-07 03:30:00|4.75|3.25|4.77|3.27|4.77|3.27|4.74|3.24|0
1715052900000|2024-05-07 03:35:00|4.76|3.26|4.76|3.26|4.77|3.27|4.75|3.25|0
1715053200000|2024-05-07 03:40:00|4.75|3.25|4.75|3.25|4.76|3.26|4.75|3.25|0
1715053800000|2024-05-07 03:50:00|4.74|3.24|4.75|3.25|4.75|3.25|4.74|3.24|0
1715054100000|2024-05-07 03:55:00|4.74|3.24|4.73|3.23|4.75|3.25|4.73|3.23|0
1715054400000|2024-05-07 04:00:00|4.71|3.21|4.73|3.23|4.73|3.23|4.71|3.21|0
1715054700000|2024-05-07 04:05:00|4.74|3.24|4.74|3.24|4.74|3.24|4.73|3.23|0
1715055000000|2024-05-07 04:10:00|4.73|3.23|4.73|3.23|4.74|3.24|4.73|3.23|0
1715055300000|2024-05-07 04:15:00|4.74|3.24|4.75|3.25|4.75|3.25|4.74|3.24|0
1715055600000|2024-05-07 04:20:00|4.76|3.26|4.76|3.26|4.76|3.26|4.75|3.25|0
1715055900000|2024-05-07 04:25:00|4.75|3.25|4.75|3.25|4.76|3.26|4.75|3.25|0
1715056200000|2024-05-07 04:30:00|4.76|3.26|4.73|3.23|4.76|3.26|4.73|3.23|0
1715056500000|2024-05-07 04:35:00|4.74|3.24|4.76|3.26|4.76|3.26|4.73|3.23|0
1715056800000|2024-05-07 04:40:00|4.75|3.25|4.75|3.25|4.75|3.25|4.74|3.24|0
1715057100000|2024-05-07 04:45:00|4.74|3.24|4.74|3.24|4.76|3.26|4.73|3.23|0
1715057400000|2024-05-07 04:50:00|4.75|3.25|4.75|3.25|4.76|3.26|4.74|3.24|0
1715057700000|2024-05-07 04:55:00|4.74|3.24|4.75|3.25|4.75|3.25|4.74|3.24|0
1715058000000|2024-05-07 05:00:00|4.74|3.24|4.76|3.26|4.76|3.26|4.74|3.24|0
1715058300000|2024-05-07 05:05:00|4.75|3.25|4.75|3.25|4.75|3.25|4.74|3.24|0
1715058600000|2024-05-07 05:10:00|4.76|3.26|4.74|3.24|4.76|3.26|4.74|3.24|0
1715058900000|2024-05-07 05:15:00|4.75|3.25|4.72|3.22|4.75|3.25|4.72|3.22|0
1715059200000|2024-05-07 05:20:00|4.73|3.23|4.74|3.24|4.76|3.26|4.73|3.23|0
1715059500000|2024-05-07 05:25:00|4.73|3.23|4.74|3.24|4.74|3.24|4.72|3.22|0
1715059800000|2024-05-07 05:30:00|4.75|3.25|4.75|3.25|4.77|3.27|4.75|3.25|0
1715060100000|2024-05-07 05:35:00|4.74|3.24|4.74|3.24|4.75|3.25|4.74|3.24|0
1715060400000|2024-05-07 05:40:00|4.75|3.25|4.75|3.25|4.75|3.25|4.73|3.23|0
1715060700000|2024-05-07 05:45:00|4.76|3.26|4.75|3.25|4.76|3.26|4.74|3.24|0
1715061000000|2024-05-07 05:50:00|4.74|3.24|4.76|3.26|4.76|3.26|4.74|3.24|0
1715061300000|2024-05-07 05:55:00|4.75|3.25|4.76|3.26|4.77|3.27|4.75|3.25|0
1715061600000|2024-05-07 06:00:00|4.75|3.25|4.72|3.22|4.75|3.25|4.72|3.22|0
1715061900000|2024-05-07 06:05:00|4.71|3.21|4.73|3.23|4.74|3.24|4.71|3.21|0
1715062200000|2024-05-07 06:10:00|4.74|3.24|4.72|3.22|4.74|3.24|4.72|3.22|0
1715062500000|2024-05-07 06:15:00|4.73|3.23|4.73|3.23|4.74|3.24|4.72|3.22|0
1715062800000|2024-05-07 06:20:00|4.74|3.24|4.75|3.25|4.75|3.25|4.73|3.23|0
1715063100000|2024-05-07 06:25:00|4.74|3.24|4.81|3.31|4.81|3.31|4.74|3.24|0
1715063400000|2024-05-07 06:30:00|4.8|3.3|4.8|3.3|4.81|3.31|4.8|3.3|0
1715063700000|2024-05-07 06:35:00|4.81|3.31|4.63|3.13|4.81|3.31|4.63|3.13|0
1715064000000|2024-05-07 06:40:00|4.64|3.14|4.63|3.13|4.65|3.15|4.63|3.13|0
1715064300000|2024-05-07 06:45:00|4.64|3.14|4.63|3.13|4.64|3.14|4.63|3.13|0
1715064600000|2024-05-07 06:50:00|4.62|3.12|4.61|3.11|4.63|3.13|4.61|3.11|0
1715064900000|2024-05-07 06:55:00|4.6|3.1|4.6|3.1|4.6|3.1|4.58|3.08|0
1715065200000|2024-05-07 07:00:00|4.59|3.09|4.6|3.1|4.63|3.13|4.59|3.09|0
1715065500000|2024-05-07 07:05:00|4.59|3.09|4.57|3.07|4.61|3.11|4.56|3.06|0
1715065800000|2024-05-07 07:10:00|4.56|3.06|4.59|3.09|4.6|3.1|4.56|3.06|0
1715066100000|2024-05-07 07:15:00|4.58|3.08|4.58|3.08|4.59|3.09|4.56|3.06|0
1715066400000|2024-05-07 07:20:00|4.57|3.07|4.63|3.13|4.63|3.13|4.57|3.07|0
1715066700000|2024-05-07 07:25:00|4.62|3.12|4.63|3.13|4.64|3.14|4.61|3.11|0
1715067000000|2024-05-07 07:30:00|4.64|3.14|4.67|3.17|4.67|3.17|4.62|3.12|0
1715067300000|2024-05-07 07:35:00|4.68|3.18|4.68|3.18|4.69|3.19|4.67|3.17|0
1715067600000|2024-05-07 07:40:00|4.67|3.17|4.68|3.18|4.7|3.2|4.67|3.17|0
1715067900000|2024-05-07 07:45:00|4.67|3.17|4.7|3.2|4.72|3.22|4.67|3.17|0
1715068200000|2024-05-07 07:50:00|4.71|3.21|4.68|3.18|4.71|3.21|4.68|3.18|0
1715068500000|2024-05-07 07:55:00|4.69|3.19|4.7|3.2|4.71|3.21|4.69|3.19|0
1715068800000|2024-05-07 08:00:00|4.69|3.19|4.69|3.19|4.72|3.22|4.69|3.19|0
1715069100000|2024-05-07 08:05:00|4.7|3.2|4.73|3.23|4.73|3.23|4.7|3.2|0
1715069400000|2024-05-07 08:10:00|4.72|3.22|4.72|3.22|4.72|3.22|4.71|3.21|0
1715069700000|2024-05-07 08:15:00|4.71|3.21|4.63|3.13|4.72|3.22|4.63|3.13|0
1715070000000|2024-05-07 08:20:00|4.62|3.12|4.59|3.09|4.62|3.12|4.58|3.08|0
1715070300000|2024-05-07 08:25:00|4.6|3.1|4.61|3.11|4.62|3.12|4.6|3.1|0
1715070600000|2024-05-07 08:30:00|4.62|3.12|4.58|3.08|4.62|3.12|4.58|3.08|0
1715070900000|2024-05-07 08:35:00|4.59|3.09|4.54|3.04|4.59|3.09|4.52|3.02|0
1715071200000|2024-05-07 08:40:00|4.55|3.05|4.51|3.01|4.55|3.05|4.51|3.01|0
1715071500000|2024-05-07 08:45:00|4.52|3.02|4.52|3.02|4.54|3.04|4.51|3.01|0
1715071800000|2024-05-07 08:50:00|4.51|3.01|4.49|2.99|4.52|3.02|4.49|2.99|0
1715072100000|2024-05-07 08:55:00|4.5|3|4.48|2.98|4.5|3|4.47|2.97|0
1715072400000|2024-05-07 09:00:00|4.49|2.99|4.49|2.99|4.49|2.99|4.47|2.97|0
1715072700000|2024-05-07 09:05:00|4.48|2.98|4.46|2.96|4.49|2.99|4.46|2.96|0
1715073000000|2024-05-07 09:10:00|4.47|2.97|4.46|2.96|4.47|2.97|4.45|2.95|0
1715073300000|2024-05-07 09:15:00|4.47|2.97|4.47|2.97|4.48|2.98|4.46|2.96|0
1715073600000|2024-05-07 09:20:00|4.46|2.96|4.49|2.99|4.49|2.99|4.46|2.96|0
1715073900000|2024-05-07 09:25:00|4.5|3|4.52|3.02|4.53|3.03|4.49|2.99|0
1715074200000|2024-05-07 09:30:00|4.53|3.03|4.56|3.06|4.56|3.06|4.52|3.02|0
1715074500000|2024-05-07 09:35:00|4.55|3.05|4.55|3.05|4.58|3.08|4.55|3.05|0
1715074800000|2024-05-07 09:40:00|4.54|3.04|4.54|3.04|4.56|3.06|4.54|3.04|0
1715075100000|2024-05-07 09:45:00|4.55|3.05|4.55|3.05|4.57|3.07|4.55|3.05|0
1715075400000|2024-05-07 09:50:00|4.56|3.06|4.57|3.07|4.59|3.09|4.56|3.06|0
1715075700000|2024-05-07 09:55:00|4.56|3.06|4.55|3.05|4.57|3.07|4.54|3.04|0
1715076000000|2024-05-07 10:00:00|4.56|3.06|4.53|3.03|4.56|3.06|4.53|3.03|0
1715076300000|2024-05-07 10:05:00|4.52|3.02|4.53|3.03|4.55|3.05|4.52|3.02|0
1715076600000|2024-05-07 10:10:00|4.54|3.04|4.54|3.04|4.54|3.04|4.52|3.02|0
1715076900000|2024-05-07 10:15:00|4.55|3.05|4.56|3.06|4.56|3.06|4.54|3.04|0
1715077200000|2024-05-07 10:20:00|4.55|3.05|4.56|3.06|4.56|3.06|4.53|3.03|0
1715077500000|2024-05-07 10:25:00|4.57|3.07|4.55|3.05|4.57|3.07|4.54|3.04|0
1715077800000|2024-05-07 10:30:00|4.56|3.06|4.54|3.04|4.58|3.08|4.53|3.03|0
1715078100000|2024-05-07 10:35:00|4.55|3.05|4.53|3.03|4.55|3.05|4.52|3.02|0
1715078400000|2024-05-07 10:40:00|4.54|3.04|4.53|3.03|4.55|3.05|4.53|3.03|0
1715078700000|2024-05-07 10:45:00|4.54|3.04|4.54|3.04|4.55|3.05|4.53|3.03|0
1715079000000|2024-05-07 10:50:00|4.53|3.03|4.52|3.02|4.54|3.04|4.51|3.01|0
1715079300000|2024-05-07 10:55:00|4.51|3.01|4.51|3.01|4.52|3.02|4.5|3|0
1715079600000|2024-05-07 11:00:00|4.5|3|4.54|3.04|4.54|3.04|4.49|2.99|0
1715079900000|2024-05-07 11:05:00|4.53|3.03|4.54|3.04|4.56|3.06|4.51|3.01|0
1715080200000|2024-05-07 11:10:00|4.53|3.03|4.55|3.05|4.57|3.07|4.52|3.02|0
1715080500000|2024-05-07 11:15:00|4.57|3.07|4.58|3.08|4.58|3.08|4.55|3.05|0
1715080800000|2024-05-07 11:20:00|4.57|3.07|4.6|3.1|4.6|3.1|4.57|3.07|0
1715081100000|2024-05-07 11:25:00|4.59|3.09|4.6|3.1|4.61|3.11|4.59|3.09|0
1715081400000|2024-05-07 11:30:00|4.59|3.09|4.59|3.09|4.6|3.1|4.57|3.07|0
1715081700000|2024-05-07 11:35:00|4.58|3.08|4.6|3.1|4.61|3.11|4.57|3.07|0
1715082000000|2024-05-07 11:40:00|4.61|3.11|4.62|3.12|4.62|3.12|4.6|3.1|0
1715082300000|2024-05-07 11:45:00|4.61|3.11|4.62|3.12|4.62|3.12|4.59|3.09|0
1715082600000|2024-05-07 11:50:00|4.61|3.11|4.6|3.1|4.62|3.12|4.58|3.08|0
1715082900000|2024-05-07 11:55:00|4.59|3.09|4.56|3.06|4.6|3.1|4.56|3.06|0
1715083200000|2024-05-07 12:00:00|4.57|3.07|4.56|3.06|4.58|3.08|4.54|3.04|0
1715083500000|2024-05-07 12:05:00|4.57|3.07|4.56|3.06|4.57|3.07|4.55|3.05|0
1715083800000|2024-05-07 12:10:00|4.57|3.07|4.54|3.04|4.57|3.07|4.53|3.03|0
1715084100000|2024-05-07 12:15:00|4.55|3.05|4.52|3.02|4.55|3.05|4.52|3.02|0
1715084400000|2024-05-07 12:20:00|4.53|3.03|4.54|3.04|4.54|3.04|4.5|3|0
1715084700000|2024-05-07 12:25:00|4.53|3.03|4.56|3.06|4.56|3.06|4.53|3.03|0
1715085000000|2024-05-07 12:30:00|4.55|3.05|4.54|3.04|4.56|3.06|4.53|3.03|0
1715085300000|2024-05-07 12:35:00|4.55|3.05|4.51|3.01|4.55|3.05|4.51|3.01|0
1715085600000|2024-05-07 12:40:00|4.49|2.99|4.46|2.96|4.51|3.01|4.46|2.96|0
1715085900000|2024-05-07 12:45:00|4.45|2.95|4.46|2.96|4.46|2.96|4.45|2.95|0
1715086200000|2024-05-07 12:50:00|4.45|2.95|4.46|2.96|4.47|2.97|4.44|2.94|0
1715086500000|2024-05-07 12:55:00|4.47|2.97|4.42|2.92|4.47|2.97|4.41|2.91|0
1715086800000|2024-05-07 13:00:00|4.43|2.93|4.39|2.89|4.43|2.93|4.39|2.89|0
1715087100000|2024-05-07 13:05:00|4.38|2.88|4.36|2.86|4.4|2.9|4.36|2.86|0
1715087400000|2024-05-07 13:10:00|4.35|2.85|4.38|2.88|4.39|2.89|4.35|2.85|0
1715087700000|2024-05-07 13:15:00|4.39|2.89|4.36|2.86|4.42|2.92|4.35|2.85|0
1715088000000|2024-05-07 13:20:00|4.37|2.87|4.35|2.85|4.39|2.89|4.35|2.85|0
1715088300000|2024-05-07 13:25:00|4.36|2.86|4.34|2.84|4.37|2.87|4.31|2.81|0
1715088600000|2024-05-07 13:30:00|4.33|2.83|4.29|2.79|4.38|2.88|4.24|2.74|0
1715088900000|2024-05-07 13:35:00|4.27|2.77|4.49|2.99|4.5|3|4.26|2.76|0
1715089200000|2024-05-07 13:40:00|4.48|2.98|4.49|2.99|4.51|3.01|4.44|2.94|0
1715089500000|2024-05-07 13:45:00|4.48|2.98|4.54|3.04|4.55|3.05|4.42|2.92|0
1715089800000|2024-05-07 13:50:00|4.53|3.03|4.49|2.99|4.55|3.05|4.49|2.99|0
1715090100000|2024-05-07 13:55:00|4.48|2.98|4.57|3.07|4.57|3.07|4.47|2.97|0
1715090400000|2024-05-07 14:00:00|4.56|3.06|4.55|3.05|4.63|3.13|4.53|3.03|0
1715090700000|2024-05-07 14:05:00|4.57|3.07|4.51|3.01|4.57|3.07|4.5|3|0
1715091000000|2024-05-07 14:10:00|4.52|3.02|4.44|2.94|4.53|3.03|4.44|2.94|0
1715091300000|2024-05-07 14:15:00|4.45|2.95|4.45|2.95|4.48|2.98|4.44|2.94|0
1715091600000|2024-05-07 14:20:00|4.43|2.93|4.52|3.02|4.54|3.04|4.43|2.93|0
1715091900000|2024-05-07 14:25:00|4.51|3.01|4.54|3.04|4.54|3.04|4.49|2.99|0
1715092200000|2024-05-07 14:30:00|4.55|3.05|4.48|2.98|4.55|3.05|4.46|2.96|0
1715092500000|2024-05-07 14:35:00|4.47|2.97|4.47|2.97|4.48|2.98|4.43|2.93|0
1715092800000|2024-05-07 14:40:00|4.48|2.98|4.48|2.98|4.49|2.99|4.45|2.95|0
1715093100000|2024-05-07 14:45:00|4.47|2.97|4.38|2.88|4.49|2.99|4.38|2.88|0
1715093400000|2024-05-07 14:50:00|4.37|2.87|4.33|2.83|4.39|2.89|4.32|2.82|0
1715093700000|2024-05-07 14:55:00|4.32|2.82|4.39|2.89|4.44|2.94|4.25|2.75|0
1715094000000|2024-05-07 15:00:00|4.38|2.88|4.39|2.89|4.41|2.91|4.36|2.86|0
1715094300000|2024-05-07 15:05:00|4.41|2.91|4.41|2.91|4.42|2.92|4.38|2.88|0
1715094600000|2024-05-07 15:10:00|4.4|2.9|4.39|2.89|4.4|2.9|4.36|2.86|0
1715094900000|2024-05-07 15:15:00|4.38|2.88|4.4|2.9|4.41|2.91|4.36|2.86|0
1715095200000|2024-05-07 15:20:00|4.39|2.89|4.4|2.9|4.45|2.95|4.36|2.86|0
1715095500000|2024-05-07 15:25:00|4.41|2.91|4.41|2.91|4.43|2.93|4.37|2.87|0
1715095800000|2024-05-07 15:30:00|4.42|2.92|4.47|2.97|4.48|2.98|4.39|2.89|0
1715096100000|2024-05-07 15:35:00|4.46|2.96|4.46|2.96|4.48|2.98|4.42|2.92|0
1715096400000|2024-05-07 15:40:00|4.45|2.95|4.4|2.9|4.47|2.97|4.4|2.9|0
1715096700000|2024-05-07 15:45:00|4.41|2.91|4.4|2.9|4.43|2.93|4.38|2.88|0
1715097000000|2024-05-07 15:50:00|4.39|2.89|4.37|2.87|4.4|2.9|4.37|2.87|0
1715097300000|2024-05-07 15:55:00|4.38|2.88|4.39|2.89|4.43|2.93|4.37|2.87|0
1715097600000|2024-05-07 16:00:00|4.4|2.9|4.4|2.9|4.41|2.91|4.38|2.88|0
1715097900000|2024-05-07 16:05:00|4.39|2.89|4.37|2.87|4.4|2.9|4.35|2.85|0
1715098200000|2024-05-07 16:10:00|4.36|2.86|4.39|2.89|4.39|2.89|4.35|2.85|0
1715098500000|2024-05-07 16:15:00|4.4|2.9|4.36|2.86|4.41|2.91|4.36|2.86|0
1715098800000|2024-05-07 16:20:00|4.37|2.87|4.35|2.85|4.39|2.89|4.35|2.85|0
1715099100000|2024-05-07 16:25:00|4.36|2.86|4.37|2.87|4.37|2.87|4.35|2.85|0
1715099400000|2024-05-07 16:30:00|4.36|2.86|4.45|2.95|4.45|2.95|4.36|2.86|0
1715099700000|2024-05-07 16:35:00|4.46|2.96|4.4|2.9|4.46|2.96|4.4|2.9|0
1715100000000|2024-05-07 16:40:00|4.39|2.89|4.41|2.91|4.44|2.94|4.37|2.87|0
1715100300000|2024-05-07 16:45:00|4.42|2.92|4.41|2.91|4.45|2.95|4.41|2.91|0
1715100600000|2024-05-07 16:50:00|4.42|2.92|4.47|2.97|4.5|3|4.42|2.92|0
1715100900000|2024-05-07 16:55:00|4.48|2.98|4.23|2.73|4.48|2.98|4.22|2.72|0
1715101200000|2024-05-07 17:00:00|4.22|2.72|4.21|2.71|4.22|2.72|4.17|2.67|0
1715101500000|2024-05-07 17:05:00|4.22|2.72|4.18|2.68|4.22|2.72|4.18|2.68|0
1715101800000|2024-05-07 17:10:00|4.17|2.67|4.18|2.68|4.2|2.7|4.15|2.65|0
1715102100000|2024-05-07 17:15:00|4.17|2.67|4.16|2.66|4.2|2.7|4.15|2.65|0
1715102400000|2024-05-07 17:20:00|4.15|2.65|4.1|2.6|4.15|2.65|4.09|2.59|0
1715102700000|2024-05-07 17:25:00|4.11|2.61|4.1|2.6|4.13|2.63|4.09|2.59|0
1715103000000|2024-05-07 17:30:00|4.11|2.61|4.12|2.62|4.12|2.62|4.07|2.57|0
1715103300000|2024-05-07 17:35:00|4.11|2.61|4.14|2.64|4.15|2.65|4.11|2.61|0
1715103600000|2024-05-07 17:40:00|4.15|2.65|4.17|2.67|4.21|2.71|4.15|2.65|0
1715103900000|2024-05-07 17:45:00|4.18|2.68|4.36|2.86|4.38|2.88|4.16|2.66|0
1715104200000|2024-05-07 17:50:00|4.4|2.9|4.34|2.84|4.4|2.9|4.27|2.77|0
1715104500000|2024-05-07 17:55:00|4.35|2.85|4.4|2.9|4.47|2.97|4.34|2.84|0
1715104800000|2024-05-07 18:00:00|4.42|2.92|4.34|2.84|4.42|2.92|4.33|2.83|0
1715105100000|2024-05-07 18:05:00|4.33|2.83|4.4|2.9|4.44|2.94|4.33|2.83|0
1715105400000|2024-05-07 18:10:00|4.41|2.91|4.37|2.87|4.41|2.91|4.33|2.83|0
1715105700000|2024-05-07 18:15:00|4.38|2.88|4.47|2.97|4.47|2.97|4.37|2.87|0
1715106000000|2024-05-07 18:20:00|4.46|2.96|4.44|2.94|4.48|2.98|4.39|2.89|0
1715106300000|2024-05-07 18:25:00|4.45|2.95|4.46|2.96|4.49|2.99|4.42|2.92|0
1715106600000|2024-05-07 18:30:00|4.47|2.97|4.51|3.01|4.55|3.05|4.44|2.94|0
1715106900000|2024-05-07 18:35:00|4.52|3.02|4.5|3|4.55|3.05|4.48|2.98|0
1715107200000|2024-05-07 18:40:00|4.51|3.01|4.27|2.77|4.51|3.01|4.21|2.71|0
1715107500000|2024-05-07 18:45:00|4.28|2.78|4.29|2.79|4.32|2.82|4.26|2.76|0
1715107800000|2024-05-07 18:50:00|4.3|2.8|4.31|2.81|4.34|2.84|4.27|2.77|0
1715108100000|2024-05-07 18:55:00|4.3|2.8|4.27|2.77|4.32|2.82|4.27|2.77|0
1715108400000|2024-05-07 19:00:00|4.28|2.78|4.29|2.79|4.32|2.82|4.26|2.76|0
1715108700000|2024-05-07 19:05:00|4.3|2.8|4.24|2.74|4.3|2.8|4.23|2.73|0
1715109000000|2024-05-07 19:10:00|4.25|2.75|4.24|2.74|4.27|2.77|4.23|2.73|0
1715109300000|2024-05-07 19:15:00|4.25|2.75|4.29|2.79|4.34|2.84|4.25|2.75|0
1715109600000|2024-05-07 19:20:00|4.28|2.78|4.23|2.73|4.29|2.79|4.21|2.71|0
1715109900000|2024-05-07 19:25:00|4.22|2.72|4.23|2.73|4.26|2.76|4.22|2.72|0
1715110200000|2024-05-07 19:30:00|4.22|2.72|4.26|2.76|4.27|2.77|4.22|2.72|0
1715110500000|2024-05-07 19:35:00|4.25|2.75|4.21|2.71|4.26|2.76|4.2|2.7|0
1715110800000|2024-05-07 19:40:00|4.2|2.7|4.27|2.77|4.28|2.78|4.19|2.69|0
1715111100000|2024-05-07 19:45:00|4.26|2.76|4.18|2.68|4.26|2.76|4.18|2.68|0
1715111400000|2024-05-07 19:50:00|4.16|2.66|4.12|2.62|4.16|2.66|4.09|2.59|0
1715111700000|2024-05-07 19:55:00|4.13|2.63|4.22|2.72|4.24|2.74|4.13|2.63|0
1715112000000|2024-05-07 20:00:00|4.24|2.74|4.21|2.71|4.27|2.77|4.21|2.71|0
1715112300000|2024-05-07 20:05:00|4.19|2.69|4.17|2.67|4.19|2.69|4.16|2.66|0
1715112600000|2024-05-07 20:10:00|4.16|2.66|4.16|2.66|4.19|2.69|4.16|2.66|0
1715112900000|2024-05-07 20:15:00|4.21|2.61|4.25|2.65|4.25|2.65|4.21|2.61|0
1715113200000|2024-05-07 20:20:00|4.24|2.64|4.22|2.62|4.24|2.64|4.22|2.62|0
1715113500000|2024-05-07 20:25:00|4.23|2.63|4.24|2.64|4.25|2.65|4.23|2.63|0
1715113800000|2024-05-07 20:30:00|4.25|2.65|4.23|2.63|4.25|2.65|4.23|2.63|0
1715114100000|2024-05-07 20:35:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1715114400000|2024-05-07 20:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1715114700000|2024-05-07 20:45:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1715115000000|2024-05-07 20:50:00|4.26|2.66|4.29|2.69|4.29|2.69|4.26|2.66|0
1715115300000|2024-05-07 20:55:00|4.28|2.68|4.28|2.68|4.3|2.7|4.26|2.66|0
1715115600000|2024-05-07 21:00:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1715116200000|2024-05-07 21:10:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1715116500000|2024-05-07 21:15:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1715116800000|2024-05-07 21:20:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1715117400000|2024-05-07 21:30:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1715117700000|2024-05-07 21:35:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1715118000000|2024-05-07 21:40:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1715118600000|2024-05-07 21:50:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1715118900000|2024-05-07 21:55:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1715119200000|2024-05-07 22:00:00|4.29|2.69|4.31|2.71|4.33|2.73|4.27|2.67|0
1715119500000|2024-05-07 22:05:00|4.32|2.72|4.34|2.74|4.36|2.76|4.3|2.7|0
1715119800000|2024-05-07 22:10:00|4.33|2.73|4.31|2.71|4.34|2.74|4.31|2.71|0
1715120100000|2024-05-07 22:15:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1715120400000|2024-05-07 22:20:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1715120700000|2024-05-07 22:25:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1715121000000|2024-05-07 22:30:00|4.26|2.66|4.24|2.64|4.27|2.67|4.24|2.64|0
1715121300000|2024-05-07 22:35:00|4.25|2.65|4.24|2.64|4.25|2.65|4.23|2.63|0
1715121600000|2024-05-07 22:40:00|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1715121900000|2024-05-07 22:45:00|4.24|2.64|4.23|2.63|4.25|2.65|4.22|2.62|0
1715122200000|2024-05-07 22:50:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1715122500000|2024-05-07 22:55:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1715122800000|2024-05-07 23:00:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1715123100000|2024-05-07 23:05:00|4.22|2.62|4.19|2.59|4.23|2.63|4.19|2.59|0
1715123400000|2024-05-07 23:10:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1715123700000|2024-05-07 23:15:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1715124000000|2024-05-07 23:20:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1715124300000|2024-05-07 23:25:00|4.18|2.58|4.21|2.61|4.22|2.62|4.18|2.58|0
1715124600000|2024-05-07 23:30:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1715124900000|2024-05-07 23:35:00|4.23|2.63|4.21|2.61|4.24|2.64|4.21|2.61|0
1715125200000|2024-05-07 23:40:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1715125500000|2024-05-07 23:45:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1715125800000|2024-05-07 23:50:00|4.22|2.62|4.2|2.6|4.22|2.62|4.19|2.59|0
1715126100000|2024-05-07 23:55:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1715126400000|2024-05-08 00:00:00|4.2|2.6|4.2|2.6|4.2|2.6|4.17|2.57|0
1715126700000|2024-05-08 00:05:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1715127000000|2024-05-08 00:10:00|4.19|2.59|4.19|2.59|4.2|2.6|4.17|2.57|0
1715127300000|2024-05-08 00:15:00|4.14|2.64|4.13|2.63|4.15|2.65|4.12|2.62|0
1715127600000|2024-05-08 00:20:00|4.12|2.62|4.13|2.63|4.15|2.65|4.12|2.62|0
1715127900000|2024-05-08 00:25:00|4.14|2.64|4.14|2.64|4.15|2.65|4.13|2.63|0
1715128200000|2024-05-08 00:30:00|4.13|2.63|4.16|2.66|4.16|2.66|4.13|2.63|0
1715128500000|2024-05-08 00:35:00|4.15|2.65|4.15|2.65|4.17|2.67|4.15|2.65|0
1715128800000|2024-05-08 00:40:00|4.16|2.66|4.16|2.66|4.17|2.67|4.16|2.66|0
1715129100000|2024-05-08 00:45:00|4.15|2.65|4.16|2.66|4.17|2.67|4.15|2.65|0
1715129400000|2024-05-08 00:50:00|4.15|2.65|4.15|2.65|4.16|2.66|4.15|2.65|0
1715129700000|2024-05-08 00:55:00|4.16|2.66|4.14|2.64|4.16|2.66|4.14|2.64|0
1715130000000|2024-05-08 01:00:00|4.15|2.65|4.16|2.66|4.16|2.66|4.15|2.65|0
1715130300000|2024-05-08 01:05:00|4.15|2.65|4.15|2.65|4.15|2.65|4.14|2.64|0
1715130600000|2024-05-08 01:10:00|4.14|2.64|4.13|2.63|4.15|2.65|4.13|2.63|0
1715130900000|2024-05-08 01:15:00|4.12|2.62|4.13|2.63|4.13|2.63|4.11|2.61|0
1715131200000|2024-05-08 01:20:00|4.14|2.64|4.16|2.66|4.16|2.66|4.14|2.64|0
1715131500000|2024-05-08 01:25:00|4.15|2.65|4.15|2.65|4.15|2.65|4.14|2.64|0
1715131800000|2024-05-08 01:30:00|4.16|2.66|4.14|2.64|4.16|2.66|4.14|2.64|0
1715132100000|2024-05-08 01:35:00|4.15|2.65|4.16|2.66|4.16|2.66|4.14|2.64|0
1715132400000|2024-05-08 01:40:00|4.15|2.65|4.14|2.64|4.16|2.66|4.14|2.64|0
1715132700000|2024-05-08 01:45:00|4.15|2.65|4.15|2.65|4.16|2.66|4.15|2.65|0
1715133000000|2024-05-08 01:50:00|4.16|2.66|4.17|2.67|4.17|2.67|4.15|2.65|0
1715133300000|2024-05-08 01:55:00|4.16|2.66|4.16|2.66|4.18|2.68|4.16|2.66|0
1715133600000|2024-05-08 02:00:00|4.17|2.67|4.15|2.65|4.17|2.67|4.14|2.64|0
1715133900000|2024-05-08 02:05:00|4.16|2.66|4.17|2.67|4.17|2.67|4.16|2.66|0
1715134200000|2024-05-08 02:10:00|4.16|2.66|4.16|2.66|4.17|2.67|4.16|2.66|0
1715134500000|2024-05-08 02:15:00|4.17|2.67|4.18|2.68|4.18|2.68|4.17|2.67|0
1715134800000|2024-05-08 02:20:00|4.17|2.67|4.17|2.67|4.17|2.67|4.16|2.66|0
1715135100000|2024-05-08 02:25:00|4.16|2.66|4.16|2.66|4.17|2.67|4.16|2.66|0
1715135400000|2024-05-08 02:30:00|4.17|2.67|4.19|2.69|4.19|2.69|4.16|2.66|0
1715135700000|2024-05-08 02:35:00|4.18|2.68|4.18|2.68|4.19|2.69|4.17|2.67|0
1715136000000|2024-05-08 02:40:00|4.19|2.69|4.19|2.69|4.21|2.71|4.19|2.69|0
1715136300000|2024-05-08 02:45:00|4.18|2.68|4.18|2.68|4.2|2.7|4.17|2.67|0
1715136900000|2024-05-08 02:55:00|4.17|2.67|4.17|2.67|4.17|2.67|4.17|2.67|0
1715137200000|2024-05-08 03:00:00|4.16|2.66|4.16|2.66|4.17|2.67|4.16|2.66|0
1715137500000|2024-05-08 03:05:00|4.17|2.67|4.18|2.68|4.18|2.68|4.16|2.66|0
1715137800000|2024-05-08 03:10:00|4.17|2.67|4.17|2.67|4.17|2.67|4.17|2.67|0
1715138100000|2024-05-08 03:15:00|4.16|2.66|4.17|2.67|4.17|2.67|4.16|2.66|0
1715138400000|2024-05-08 03:20:00|4.18|2.68|4.18|2.68|4.18|2.68|4.18|2.68|0
1715138700000|2024-05-08 03:25:00|4.19|2.69|4.17|2.67|4.19|2.69|4.17|2.67|0
1715139000000|2024-05-08 03:30:00|4.18|2.68|4.16|2.66|4.18|2.68|4.16|2.66|0
1715139300000|2024-05-08 03:35:00|4.15|2.65|4.15|2.65|4.16|2.66|4.15|2.65|0
1715139600000|2024-05-08 03:40:00|4.14|2.64|4.12|2.62|4.15|2.65|4.11|2.61|0
1715139900000|2024-05-08 03:45:00|4.13|2.63|4.15|2.65|4.15|2.65|4.12|2.62|0
1715140200000|2024-05-08 03:50:00|4.14|2.64|4.14|2.64|4.15|2.65|4.13|2.63|0
1715140500000|2024-05-08 03:55:00|4.15|2.65|4.15|2.65|4.16|2.66|4.14|2.64|0
1715140800000|2024-05-08 04:00:00|4.16|2.66|4.15|2.65|4.16|2.66|4.15|2.65|0
1715141100000|2024-05-08 04:05:00|4.14|2.64|4.14|2.64|4.15|2.65|4.14|2.64|0
1715141400000|2024-05-08 04:10:00|4.15|2.65|4.15|2.65|4.15|2.65|4.14|2.64|0
1715141700000|2024-05-08 04:15:00|4.14|2.64|4.15|2.65|4.15|2.65|4.14|2.64|0
1715142000000|2024-05-08 04:20:00|4.16|2.66|4.16|2.66|4.16|2.66|4.16|2.66|0
1715142300000|2024-05-08 04:25:00|4.15|2.65|4.16|2.66|4.16|2.66|4.15|2.65|0
1715142600000|2024-05-08 04:30:00|4.17|2.67|4.19|2.69|4.19|2.69|4.17|2.67|0
1715142900000|2024-05-08 04:35:00|4.18|2.68|4.17|2.67|4.18|2.68|4.17|2.67|0
1715143200000|2024-05-08 04:40:00|4.16|2.66|4.16|2.66|4.17|2.67|4.16|2.66|0
1715143500000|2024-05-08 04:45:00|4.17|2.67|4.16|2.66|4.17|2.67|4.16|2.66|0
1715143800000|2024-05-08 04:50:00|4.15|2.65|4.16|2.66|4.16|2.66|4.15|2.65|0
1715144100000|2024-05-08 04:55:00|4.17|2.67|4.18|2.68|4.19|2.69|4.16|2.66|0
1715144400000|2024-05-08 05:00:00|4.19|2.69|4.18|2.68|4.2|2.7|4.17|2.67|0
1715144700000|2024-05-08 05:05:00|4.17|2.67|4.17|2.67|4.18|2.68|4.17|2.67|0
1715145000000|2024-05-08 05:10:00|4.18|2.68|4.18|2.68|4.18|2.68|4.17|2.67|0
1715145300000|2024-05-08 05:15:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1715145600000|2024-05-08 05:20:00|4.19|2.69|4.19|2.69|4.19|2.69|4.18|2.68|0
1715145900000|2024-05-08 05:25:00|4.18|2.68|4.18|2.68|4.18|2.68|4.17|2.67|0
1715146200000|2024-05-08 05:30:00|4.17|2.67|4.16|2.66|4.17|2.67|4.16|2.66|0
1715146500000|2024-05-08 05:35:00|4.15|2.65|4.17|2.67|4.17|2.67|4.15|2.65|0
1715146800000|2024-05-08 05:40:00|4.16|2.66|4.16|2.66|4.16|2.66|4.14|2.64|0
1715147100000|2024-05-08 05:45:00|4.15|2.65|4.15|2.65|4.16|2.66|4.15|2.65|0
1715147400000|2024-05-08 05:50:00|4.14|2.64|4.12|2.62|4.14|2.64|4.12|2.62|0
1715147700000|2024-05-08 05:55:00|4.13|2.63|4.12|2.62|4.13|2.63|4.12|2.62|0
1715148000000|2024-05-08 06:00:00|4.13|2.63|4.12|2.62|4.14|2.64|4.12|2.62|0
1715148300000|2024-05-08 06:05:00|4.11|2.61|4.13|2.63|4.13|2.63|4.1|2.6|0
1715148600000|2024-05-08 06:10:00|4.12|2.62|4.13|2.63|4.13|2.63|4.12|2.62|0
1715148900000|2024-05-08 06:15:00|4.12|2.62|4.13|2.63|4.14|2.64|4.12|2.62|0
1715149200000|2024-05-08 06:20:00|4.14|2.64|4.16|2.66|4.17|2.67|4.13|2.63|0
1715149500000|2024-05-08 06:25:00|4.17|2.67|4.13|2.63|4.17|2.67|4.13|2.63|0
1715149800000|2024-05-08 06:30:00|4.14|2.64|4.11|2.61|4.14|2.64|4.11|2.61|0
1715150100000|2024-05-08 06:35:00|4.1|2.6|4.1|2.6|4.11|2.61|4.09|2.59|0
1715150400000|2024-05-08 06:40:00|4.09|2.59|4.1|2.6|4.11|2.61|4.08|2.58|0
1715150700000|2024-05-08 06:45:00|4.11|2.61|4.1|2.6|4.11|2.61|4.1|2.6|0
1715151000000|2024-05-08 06:50:00|4.09|2.59|4.1|2.6|4.12|2.62|4.09|2.59|0
1715151300000|2024-05-08 06:55:00|4.11|2.61|4.1|2.6|4.11|2.61|4.1|2.6|0
1715151600000|2024-05-08 07:00:00|4.09|2.59|4.07|2.57|4.09|2.59|4.05|2.55|0
1715151900000|2024-05-08 07:05:00|4.08|2.58|4.07|2.57|4.12|2.62|4.07|2.57|0
1715152200000|2024-05-08 07:10:00|4.06|2.56|4.06|2.56|4.07|2.57|4.05|2.55|0
1715152500000|2024-05-08 07:15:00|4.05|2.55|4.03|2.53|4.06|2.56|4.02|2.52|0
1715152800000|2024-05-08 07:20:00|4.02|2.52|4.02|2.52|4.03|2.53|4|2.5|0
1715153100000|2024-05-08 07:25:00|4.01|2.51|4.02|2.52|4.03|2.53|4.01|2.51|0
1715153400000|2024-05-08 07:30:00|4.01|2.51|4.01|2.51|4.02|2.52|4|2.5|0
1715153700000|2024-05-08 07:35:00|4.02|2.52|4.04|2.54|4.04|2.54|4.02|2.52|0
1715154000000|2024-05-08 07:40:00|4.05|2.55|4.03|2.53|4.05|2.55|4.03|2.53|0
1715154300000|2024-05-08 07:45:00|4.04|2.54|4.05|2.55|4.05|2.55|4.03|2.53|0
1715154600000|2024-05-08 07:50:00|4.04|2.54|4.06|2.56|4.07|2.57|4.04|2.54|0
1715154900000|2024-05-08 07:55:00|4.07|2.57|4.07|2.57|4.08|2.58|4.05|2.55|0
1715155200000|2024-05-08 08:00:00|4.08|2.58|4.08|2.58|4.09|2.59|4.07|2.57|0
1715155500000|2024-05-08 08:05:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1715155800000|2024-05-08 08:10:00|4.1|2.6|4.08|2.58|4.13|2.63|4.07|2.57|0
1715156100000|2024-05-08 08:15:00|4.07|2.57|4.08|2.58|4.09|2.59|4.07|2.57|0
1715156400000|2024-05-08 08:20:00|4.09|2.59|4.04|2.54|4.09|2.59|4.04|2.54|0
1715156700000|2024-05-08 08:25:00|4.03|2.53|4.04|2.54|4.04|2.54|4.02|2.52|0
1715157000000|2024-05-08 08:30:00|4.05|2.55|4.05|2.55|4.07|2.57|4.04|2.54|0
1715157300000|2024-05-08 08:35:00|4.06|2.56|4.09|2.59|4.1|2.6|4.06|2.56|0
1715157600000|2024-05-08 08:40:00|4.1|2.6|4.11|2.61|4.11|2.61|4.1|2.6|0
1715157900000|2024-05-08 08:45:00|4.1|2.6|4.11|2.61|4.11|2.61|4.09|2.59|0
1715158200000|2024-05-08 08:50:00|4.1|2.6|4.11|2.61|4.12|2.62|4.1|2.6|0
1715158500000|2024-05-08 08:55:00|4.1|2.6|4.12|2.62|4.13|2.63|4.1|2.6|0
1715158800000|2024-05-08 09:00:00|4.13|2.63|4.1|2.6|4.13|2.63|4.09|2.59|0
1715159100000|2024-05-08 09:05:00|4.11|2.61|4.07|2.57|4.16|2.66|4.06|2.56|0
1715159400000|2024-05-08 09:10:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1715159700000|2024-05-08 09:15:00|4.06|2.56|4.08|2.58|4.09|2.59|4.06|2.56|0
1715160000000|2024-05-08 09:20:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1715160300000|2024-05-08 09:25:00|4.08|2.58|4.08|2.58|4.09|2.59|4.07|2.57|0
1715160600000|2024-05-08 09:30:00|4.09|2.59|4.07|2.57|4.09|2.59|4.07|2.57|0
1715160900000|2024-05-08 09:35:00|4.06|2.56|4.04|2.54|4.06|2.56|4.04|2.54|0
1715161200000|2024-05-08 09:40:00|4.05|2.55|4.03|2.53|4.06|2.56|4.03|2.53|0
1715161500000|2024-05-08 09:45:00|4.04|2.54|4.01|2.51|4.04|2.54|4.01|2.51|0
1715161800000|2024-05-08 09:50:00|4.02|2.52|4.02|2.52|4.03|2.53|4.01|2.51|0
1715162100000|2024-05-08 09:55:00|4.03|2.53|4.05|2.55|4.05|2.55|4.03|2.53|0
1715162400000|2024-05-08 10:00:00|4.06|2.56|4.05|2.55|4.1|2.6|4.05|2.55|0
1715162700000|2024-05-08 10:05:00|4.04|2.54|4.08|2.58|4.08|2.58|4.03|2.53|0
1715163000000|2024-05-08 10:10:00|4.09|2.59|4.08|2.58|4.1|2.6|4.08|2.58|0
1715163300000|2024-05-08 10:15:00|4.09|2.59|4.07|2.57|4.09|2.59|4.06|2.56|0
1715163600000|2024-05-08 10:20:00|4.06|2.56|4.04|2.54|4.07|2.57|4.04|2.54|0
1715163900000|2024-05-08 10:25:00|4.05|2.55|4.04|2.54|4.05|2.55|4.02|2.52|0
1715164200000|2024-05-08 10:30:00|4.03|2.53|4.09|2.59|4.09|2.59|4.03|2.53|0
1715164500000|2024-05-08 10:35:00|4.1|2.6|4.07|2.57|4.13|2.63|4.07|2.57|0
1715164800000|2024-05-08 10:40:00|4.08|2.58|4.08|2.58|4.09|2.59|4.07|2.57|0
1715165100000|2024-05-08 10:45:00|4.09|2.59|4.06|2.56|4.09|2.59|4.05|2.55|0
1715165400000|2024-05-08 10:50:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1715165700000|2024-05-08 10:55:00|4.08|2.58|4.16|2.66|4.16|2.66|4.07|2.57|0
1715166000000|2024-05-08 11:00:00|4.14|2.64|4.15|2.65|4.18|2.68|4.14|2.64|0
1715166300000|2024-05-08 11:05:00|4.14|2.64|4.19|2.69|4.22|2.72|4.14|2.64|0
1715166600000|2024-05-08 11:10:00|4.18|2.68|4.2|2.7|4.25|2.75|4.17|2.67|0
1715166900000|2024-05-08 11:15:00|4.21|2.71|4.22|2.72|4.24|2.74|4.19|2.69|0
1715167200000|2024-05-08 11:20:00|4.21|2.71|4.23|2.73|4.23|2.73|4.2|2.7|0
1715167500000|2024-05-08 11:25:00|4.22|2.72|4.24|2.74|4.24|2.74|4.22|2.72|0
1715167800000|2024-05-08 11:30:00|4.25|2.75|4.23|2.73|4.26|2.76|4.23|2.73|0
1715168100000|2024-05-08 11:35:00|4.24|2.74|4.25|2.75|4.28|2.78|4.22|2.72|0
1715168400000|2024-05-08 11:40:00|4.26|2.76|4.21|2.71|4.26|2.76|4.21|2.71|0
1715168700000|2024-05-08 11:45:00|4.2|2.7|4.2|2.7|4.22|2.72|4.19|2.69|0
1715169000000|2024-05-08 11:50:00|4.21|2.71|4.23|2.73|4.23|2.73|4.18|2.68|0
1715169300000|2024-05-08 11:55:00|4.24|2.74|4.24|2.74|4.25|2.75|4.23|2.73|0
1715169600000|2024-05-08 12:00:00|4.25|2.75|4.25|2.75|4.27|2.77|4.23|2.73|0
1715169900000|2024-05-08 12:05:00|4.24|2.74|4.28|2.78|4.29|2.79|4.24|2.74|0
1715170200000|2024-05-08 12:10:00|4.27|2.77|4.4|2.9|4.4|2.9|4.27|2.77|0
1715170500000|2024-05-08 12:15:00|4.41|2.91|4.32|2.82|4.46|2.96|4.14|2.64|0
1715170800000|2024-05-08 12:20:00|4.33|2.83|4.33|2.83|4.36|2.86|4.29|2.79|0
1715171100000|2024-05-08 12:25:00|4.32|2.82|4.38|2.88|4.39|2.89|4.31|2.81|0
1715171400000|2024-05-08 12:30:00|4.37|2.87|4.35|2.85|4.37|2.87|4.33|2.83|0
1715171700000|2024-05-08 12:35:00|4.36|2.86|4.48|2.98|4.49|2.99|4.36|2.86|0
1715172000000|2024-05-08 12:40:00|4.49|2.99|4.4|2.9|4.49|2.99|4.38|2.88|0
1715172300000|2024-05-08 12:45:00|4.39|2.89|4.4|2.9|4.42|2.92|4.39|2.89|0
1715172600000|2024-05-08 12:50:00|4.41|2.91|4.41|2.91|4.41|2.91|4.37|2.87|0
1715172900000|2024-05-08 12:55:00|4.4|2.9|4.36|2.86|4.41|2.91|4.35|2.85|0
1715173200000|2024-05-08 13:00:00|4.35|2.85|4.37|2.87|4.38|2.88|4.33|2.83|0
1715173500000|2024-05-08 13:05:00|4.36|2.86|4.36|2.86|4.38|2.88|4.33|2.83|0
1715173800000|2024-05-08 13:10:00|4.37|2.87|4.34|2.84|4.38|2.88|4.34|2.84|0
1715174100000|2024-05-08 13:15:00|4.35|2.85|4.37|2.87|4.37|2.87|4.33|2.83|0
1715174400000|2024-05-08 13:20:00|4.38|2.88|4.39|2.89|4.39|2.89|4.37|2.87|0
1715174700000|2024-05-08 13:25:00|4.38|2.88|4.4|2.9|4.41|2.91|4.34|2.84|0
1715175000000|2024-05-08 13:30:00|4.41|2.91|4.3|2.8|4.41|2.91|4.27|2.77|0
1715175300000|2024-05-08 13:35:00|4.31|2.81|4.24|2.74|4.36|2.86|4.23|2.73|0
1715175600000|2024-05-08 13:40:00|4.25|2.75|4.25|2.75|4.32|2.82|4.24|2.74|0
1715175900000|2024-05-08 13:45:00|4.24|2.74|4.14|2.64|4.25|2.75|4.13|2.63|0
1715176200000|2024-05-08 13:50:00|4.15|2.65|4.25|2.75|4.32|2.82|4.13|2.63|0
1715176500000|2024-05-08 13:55:00|4.24|2.74|4.11|2.61|4.26|2.76|4.11|2.61|0
1715176800000|2024-05-08 14:00:00|4.1|2.6|4.1|2.6|4.14|2.64|4.06|2.56|0
1715177100000|2024-05-08 14:05:00|4.09|2.59|4.15|2.65|4.16|2.66|4.09|2.59|0
1715177400000|2024-05-08 14:10:00|4.13|2.63|4.17|2.67|4.2|2.7|4.11|2.61|0
1715177700000|2024-05-08 14:15:00|4.18|2.68|4.12|2.62|4.18|2.68|4.1|2.6|0
1715178000000|2024-05-08 14:20:00|4.13|2.63|4.04|2.54|4.13|2.63|4.01|2.51|0
1715178300000|2024-05-08 14:25:00|4.03|2.53|4.01|2.51|4.04|2.54|3.96|2.46|0
1715178600000|2024-05-08 14:30:00|4|2.5|4.02|2.52|4.03|2.53|3.99|2.49|0
1715178900000|2024-05-08 14:35:00|4.01|2.51|4.02|2.52|4.05|2.55|4.01|2.51|0
1715179200000|2024-05-08 14:40:00|4.03|2.53|3.93|2.43|4.05|2.55|3.92|2.42|0
1715179500000|2024-05-08 14:45:00|3.92|2.42|3.84|2.34|3.94|2.44|3.81|2.31|0
1715179800000|2024-05-08 14:50:00|3.83|2.33|3.85|2.35|3.87|2.37|3.83|2.33|0
1715180100000|2024-05-08 14:55:00|3.84|2.34|3.87|2.37|3.91|2.41|3.84|2.34|0
1715180400000|2024-05-08 15:00:00|3.86|2.36|3.89|2.39|3.9|2.4|3.81|2.31|0
1715180700000|2024-05-08 15:05:00|3.9|2.4|3.93|2.43|3.94|2.44|3.88|2.38|0
1715181000000|2024-05-08 15:10:00|3.92|2.42|3.96|2.46|3.97|2.47|3.92|2.42|0
1715181300000|2024-05-08 15:15:00|3.97|2.47|3.96|2.46|4.03|2.53|3.95|2.45|0
1715181600000|2024-05-08 15:20:00|3.97|2.47|4|2.5|4.01|2.51|3.95|2.45|0
1715181900000|2024-05-08 15:25:00|3.99|2.49|4|2.5|4|2.5|3.96|2.46|0
1715182200000|2024-05-08 15:30:00|3.99|2.49|3.99|2.49|4.02|2.52|3.95|2.45|0
1715182500000|2024-05-08 15:35:00|3.98|2.48|4.01|2.51|4.01|2.51|3.97|2.47|0
1715182800000|2024-05-08 15:40:00|4.02|2.52|4.04|2.54|4.06|2.56|3.99|2.49|0
1715183100000|2024-05-08 15:45:00|4.05|2.55|4.03|2.53|4.08|2.58|4.03|2.53|0
1715183400000|2024-05-08 15:50:00|4.02|2.52|4.03|2.53|4.04|2.54|4|2.5|0
1715183700000|2024-05-08 15:55:00|4.04|2.54|4.04|2.54|4.06|2.56|4|2.5|0
1715184000000|2024-05-08 16:00:00|4.07|2.57|4.02|2.52|4.07|2.57|3.99|2.49|0
1715184300000|2024-05-08 16:05:00|4.01|2.51|4.03|2.53|4.04|2.54|4.01|2.51|0
1715184600000|2024-05-08 16:10:00|4.02|2.52|4.02|2.52|4.07|2.57|4.01|2.51|0
1715184900000|2024-05-08 16:15:00|4.03|2.53|3.98|2.48|4.03|2.53|3.98|2.48|0
1715185200000|2024-05-08 16:20:00|3.97|2.47|4.03|2.53|4.03|2.53|3.97|2.47|0
1715185500000|2024-05-08 16:25:00|4.02|2.52|4.03|2.53|4.04|2.54|3.99|2.49|0
1715185800000|2024-05-08 16:30:00|4.04|2.54|4.05|2.55|4.06|2.56|4.03|2.53|0
1715186100000|2024-05-08 16:35:00|4.06|2.56|4.1|2.6|4.16|2.66|4.06|2.56|0
1715186400000|2024-05-08 16:40:00|4.09|2.59|4.09|2.59|4.1|2.6|4.05|2.55|0
1715186700000|2024-05-08 16:45:00|4.08|2.58|4.03|2.53|4.09|2.59|4|2.5|0
1715187000000|2024-05-08 16:50:00|4.04|2.54|4.06|2.56|4.08|2.58|4.03|2.53|0
1715187300000|2024-05-08 16:55:00|4.05|2.55|4.07|2.57|4.1|2.6|4.04|2.54|0
1715187600000|2024-05-08 17:00:00|4.08|2.58|4.04|2.54|4.19|2.69|4.03|2.53|0
1715187900000|2024-05-08 17:05:00|4.05|2.55|4.44|2.94|4.44|2.94|4.02|2.52|0
1715188200000|2024-05-08 17:10:00|4.45|2.95|4.43|2.93|4.49|2.99|4.41|2.91|0
1715188500000|2024-05-08 17:15:00|4.44|2.94|4.46|2.96|4.46|2.96|4.42|2.92|0
1715188800000|2024-05-08 17:20:00|4.45|2.95|4.53|3.03|4.55|3.05|4.45|2.95|0
1715189100000|2024-05-08 17:25:00|4.52|3.02|4.51|3.01|4.53|3.03|4.48|2.98|0
1715189400000|2024-05-08 17:30:00|4.53|3.03|4.49|2.99|4.53|3.03|4.46|2.96|0
1715189700000|2024-05-08 17:35:00|4.48|2.98|4.49|2.99|4.51|3.01|4.46|2.96|0
1715190000000|2024-05-08 17:40:00|4.5|3|4.39|2.89|4.51|3.01|4.39|2.89|0
1715190300000|2024-05-08 17:45:00|4.4|2.9|4.38|2.88|4.41|2.91|4.36|2.86|0
1715190600000|2024-05-08 17:50:00|4.37|2.87|4.36|2.86|4.39|2.89|4.35|2.85|0
1715190900000|2024-05-08 17:55:00|4.35|2.85|4.32|2.82|4.35|2.85|4.31|2.81|0
1715191200000|2024-05-08 18:00:00|4.31|2.81|4.31|2.81|4.32|2.82|4.28|2.78|0
1715191500000|2024-05-08 18:05:00|4.32|2.82|4.19|2.69|4.35|2.85|4.19|2.69|0
1715191800000|2024-05-08 18:10:00|4.18|2.68|4.17|2.67|4.21|2.71|4.16|2.66|0
1715192100000|2024-05-08 18:15:00|4.18|2.68|4.17|2.67|4.18|2.68|4.14|2.64|0
1715192400000|2024-05-08 18:20:00|4.15|2.65|4.23|2.73|4.24|2.74|4.15|2.65|0
1715192700000|2024-05-08 18:25:00|4.22|2.72|4.16|2.66|4.24|2.74|4.16|2.66|0
1715193000000|2024-05-08 18:30:00|4.17|2.67|4.16|2.66|4.19|2.69|4.13|2.63|0
1715193300000|2024-05-08 18:35:00|4.17|2.67|4.17|2.67|4.21|2.71|4.16|2.66|0
1715193600000|2024-05-08 18:40:00|4.16|2.66|4.18|2.68|4.21|2.71|4.15|2.65|0
1715193900000|2024-05-08 18:45:00|4.19|2.69|4.18|2.68|4.2|2.7|4.15|2.65|0
1715194200000|2024-05-08 18:50:00|4.19|2.69|4.2|2.7|4.21|2.71|4.18|2.68|0
1715194500000|2024-05-08 18:55:00|4.21|2.71|4.22|2.72|4.25|2.75|4.18|2.68|0
1715194800000|2024-05-08 19:00:00|4.24|2.74|4.26|2.76|4.32|2.82|4.23|2.73|0
1715195100000|2024-05-08 19:05:00|4.27|2.77|4.23|2.73|4.29|2.79|4.22|2.72|0
1715195400000|2024-05-08 19:10:00|4.22|2.72|4.21|2.71|4.25|2.75|4.2|2.7|0
1715195700000|2024-05-08 19:15:00|4.22|2.72|4.16|2.66|4.24|2.74|4.15|2.65|0
1715196000000|2024-05-08 19:20:00|4.15|2.65|4.12|2.62|4.17|2.67|4.12|2.62|0
1715196300000|2024-05-08 19:25:00|4.13|2.63|4.15|2.65|4.15|2.65|4.12|2.62|0
1715196600000|2024-05-08 19:30:00|4.14|2.64|4.12|2.62|4.15|2.65|4.1|2.6|0
1715196900000|2024-05-08 19:35:00|4.13|2.63|4.14|2.64|4.15|2.65|4.12|2.62|0
1715197200000|2024-05-08 19:40:00|4.15|2.65|4.12|2.62|4.15|2.65|4.11|2.61|0
1715197500000|2024-05-08 19:45:00|4.11|2.61|4.08|2.58|4.12|2.62|4.07|2.57|0
1715197800000|2024-05-08 19:50:00|4.07|2.57|4.1|2.6|4.13|2.63|4.07|2.57|0
1715198100000|2024-05-08 19:55:00|4.11|2.61|4.15|2.65|4.16|2.66|4.06|2.56|0
1715198400000|2024-05-08 20:00:00|4.17|2.67|4.2|2.7|4.22|2.72|4.17|2.67|0
1715198700000|2024-05-08 20:05:00|4.21|2.71|4.2|2.7|4.23|2.73|4.2|2.7|0
1715199000000|2024-05-08 20:10:00|4.21|2.71|4.24|2.74|4.24|2.74|4.2|2.7|0
1715199300000|2024-05-08 20:15:00|4.29|2.69|4.3|2.7|4.31|2.71|4.28|2.68|0
1715199600000|2024-05-08 20:20:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1715199900000|2024-05-08 20:25:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1715200200000|2024-05-08 20:30:00|4.29|2.69|4.3|2.7|4.3|2.7|4.27|2.67|0
1715200500000|2024-05-08 20:35:00|4.29|2.69|4.29|2.69|4.29|2.69|4.28|2.68|0
1715200800000|2024-05-08 20:40:00|4.28|2.68|4.27|2.67|4.29|2.69|4.27|2.67|0
1715201100000|2024-05-08 20:45:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1715201400000|2024-05-08 20:50:00|4.29|2.69|4.26|2.66|4.29|2.69|4.26|2.66|0
1715201700000|2024-05-08 20:55:00|4.25|2.65|4.26|2.66|4.26|2.66|4.23|2.63|0
1715202000000|2024-05-08 21:00:00|4.25|2.65|4.16|2.56|4.25|2.65|4.15|2.55|0
1715202300000|2024-05-08 21:05:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1715202900000|2024-05-08 21:15:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1715203500000|2024-05-08 21:25:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1715203800000|2024-05-08 21:30:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1715204100000|2024-05-08 21:35:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1715204400000|2024-05-08 21:40:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1715204700000|2024-05-08 21:45:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1715205000000|2024-05-08 21:50:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1715205300000|2024-05-08 21:55:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1715205600000|2024-05-08 22:00:00|4.17|2.57|4.16|2.56|4.19|2.59|4.16|2.56|0
1715205900000|2024-05-08 22:05:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1715206200000|2024-05-08 22:10:00|4.14|2.54|4.13|2.53|4.15|2.55|4.12|2.52|0
1715206500000|2024-05-08 22:15:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1715206800000|2024-05-08 22:20:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1715207100000|2024-05-08 22:25:00|4.11|2.51|4.08|2.48|4.11|2.51|4.08|2.48|0
1715207400000|2024-05-08 22:30:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1715207700000|2024-05-08 22:35:00|4.08|2.48|4.1|2.5|4.1|2.5|4.08|2.48|0
1715208000000|2024-05-08 22:40:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1715208300000|2024-05-08 22:45:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1715208600000|2024-05-08 22:50:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1715208900000|2024-05-08 22:55:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1715209200000|2024-05-08 23:00:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1715209500000|2024-05-08 23:05:00|4.13|2.53|4.13|2.53|4.13|2.53|4.12|2.52|0
1715209800000|2024-05-08 23:10:00|4.12|2.52|4.14|2.54|4.14|2.54|4.12|2.52|0
1715210100000|2024-05-08 23:15:00|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1715210400000|2024-05-08 23:20:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1715210700000|2024-05-08 23:25:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1715211300000|2024-05-08 23:35:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1715211600000|2024-05-08 23:40:00|4.1|2.5|4.09|2.49|4.11|2.51|4.09|2.49|0
1715211900000|2024-05-08 23:45:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1715212200000|2024-05-08 23:50:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1715212500000|2024-05-08 23:55:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1715212800000|2024-05-09 00:00:00|4.13|2.53|4.12|2.52|4.15|2.55|4.12|2.52|0
1715213100000|2024-05-09 00:05:00|4.11|2.51|4.14|2.54|4.14|2.54|4.11|2.51|0
1715213400000|2024-05-09 00:10:00|4.13|2.53|4.16|2.56|4.18|2.58|4.13|2.53|0
1715213700000|2024-05-09 00:15:00|4.1|2.6|4.08|2.58|4.1|2.6|4.08|2.58|0
1715214000000|2024-05-09 00:20:00|4.09|2.59|4.1|2.6|4.1|2.6|4.08|2.58|0
1715214300000|2024-05-09 00:25:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1715214600000|2024-05-09 00:30:00|4.1|2.6|4.07|2.57|4.1|2.6|4.07|2.57|0
1715214900000|2024-05-09 00:35:00|4.08|2.58|4.06|2.56|4.08|2.58|4.06|2.56|0
1715215200000|2024-05-09 00:40:00|4.07|2.57|4.07|2.57|4.08|2.58|4.06|2.56|0
1715215500000|2024-05-09 00:45:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1715215800000|2024-05-09 00:50:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1715216100000|2024-05-09 00:55:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1715216400000|2024-05-09 01:00:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1715216700000|2024-05-09 01:05:00|4.07|2.57|4.09|2.59|4.09|2.59|4.07|2.57|0
1715217000000|2024-05-09 01:10:00|4.08|2.58|4.07|2.57|4.09|2.59|4.07|2.57|0
1715217300000|2024-05-09 01:15:00|4.08|2.58|4.08|2.58|4.09|2.59|4.08|2.58|0
1715217600000|2024-05-09 01:20:00|4.09|2.59|4.09|2.59|4.09|2.59|4.08|2.58|0
1715217900000|2024-05-09 01:25:00|4.1|2.6|4.1|2.6|4.1|2.6|4.09|2.59|0
1715218200000|2024-05-09 01:30:00|4.09|2.59|4.08|2.58|4.09|2.59|4.07|2.57|0
1715218500000|2024-05-09 01:35:00|4.09|2.59|4.08|2.58|4.09|2.59|4.07|2.57|0
1715218800000|2024-05-09 01:40:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1715219100000|2024-05-09 01:45:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1715219400000|2024-05-09 01:50:00|4.05|2.55|4.03|2.53|4.06|2.56|4.03|2.53|0
1715219700000|2024-05-09 01:55:00|4.02|2.52|4.02|2.52|4.03|2.53|4.01|2.51|0
1715220000000|2024-05-09 02:00:00|4.03|2.53|4.04|2.54|4.04|2.54|4.02|2.52|0
1715220300000|2024-05-09 02:05:00|4.05|2.55|4.05|2.55|4.05|2.55|4.03|2.53|0
1715220600000|2024-05-09 02:10:00|4.06|2.56|4.06|2.56|4.06|2.56|4.05|2.55|0
1715220900000|2024-05-09 02:15:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1715221200000|2024-05-09 02:20:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1715221500000|2024-05-09 02:25:00|4.07|2.57|4.07|2.57|4.07|2.57|4.06|2.56|0
1715221800000|2024-05-09 02:30:00|4.06|2.56|4.07|2.57|4.07|2.57|4.06|2.56|0
1715222100000|2024-05-09 02:35:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1715222400000|2024-05-09 02:40:00|4.07|2.57|4.06|2.56|4.07|2.57|4.05|2.55|0
1715222700000|2024-05-09 02:45:00|4.07|2.57|4.07|2.57|4.07|2.57|4.07|2.57|0
1715223000000|2024-05-09 02:50:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1715223900000|2024-05-09 03:05:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1715224200000|2024-05-09 03:10:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1715224500000|2024-05-09 03:15:00|4.05|2.55|4.04|2.54|4.05|2.55|4.04|2.54|0
1715224800000|2024-05-09 03:20:00|4.05|2.55|4.05|2.55|4.05|2.55|4.04|2.54|0
1715225400000|2024-05-09 03:30:00|4.06|2.56|4.08|2.58|4.08|2.58|4.06|2.56|0
1715225700000|2024-05-09 03:35:00|4.07|2.57|4.06|2.56|4.08|2.58|4.06|2.56|0
1715226000000|2024-05-09 03:40:00|4.07|2.57|4.07|2.57|4.08|2.58|4.06|2.56|0
1715226300000|2024-05-09 03:45:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1715226600000|2024-05-09 03:50:00|4.08|2.58|4.08|2.58|4.08|2.58|4.07|2.57|0
1715226900000|2024-05-09 03:55:00|4.09|2.59|4.08|2.58|4.09|2.59|4.08|2.58|0
1715227200000|2024-05-09 04:00:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1715227800000|2024-05-09 04:10:00|4.08|2.58|4.08|2.58|4.08|2.58|4.08|2.58|0
1715228100000|2024-05-09 04:15:00|4.07|2.57|4.08|2.58|4.08|2.58|4.07|2.57|0
1715228400000|2024-05-09 04:20:00|4.09|2.59|4.09|2.59|4.09|2.59|4.08|2.58|0
1715228700000|2024-05-09 04:25:00|4.1|2.6|4.1|2.6|4.1|2.6|4.09|2.59|0
1715229000000|2024-05-09 04:30:00|4.09|2.59|4.08|2.58|4.09|2.59|4.07|2.57|0
1715229300000|2024-05-09 04:35:00|4.07|2.57|4.08|2.58|4.08|2.58|4.07|2.57|0
1715229600000|2024-05-09 04:40:00|4.09|2.59|4.08|2.58|4.1|2.6|4.08|2.58|0
1715229900000|2024-05-09 04:45:00|4.09|2.59|4.09|2.59|4.09|2.59|4.09|2.59|0
1715230200000|2024-05-09 04:50:00|4.08|2.58|4.08|2.58|4.08|2.58|4.08|2.58|0
1715230500000|2024-05-09 04:55:00|4.07|2.57|4.11|2.61|4.11|2.61|4.07|2.57|0
1715230800000|2024-05-09 05:00:00|4.1|2.6|4.1|2.6|4.11|2.61|4.1|2.6|0
1715231100000|2024-05-09 05:05:00|4.11|2.61|4.12|2.62|4.12|2.62|4.1|2.6|0
1715231400000|2024-05-09 05:10:00|4.11|2.61|4.1|2.6|4.11|2.61|4.1|2.6|0
1715231700000|2024-05-09 05:15:00|4.11|2.61|4.1|2.6|4.11|2.61|4.09|2.59|0
1715232000000|2024-05-09 05:20:00|4.11|2.61|4.11|2.61|4.12|2.62|4.11|2.61|0
1715232300000|2024-05-09 05:25:00|4.12|2.62|4.13|2.63|4.13|2.63|4.12|2.62|0
1715232600000|2024-05-09 05:30:00|4.14|2.64|4.12|2.62|4.14|2.64|4.12|2.62|0
1715232900000|2024-05-09 05:35:00|4.13|2.63|4.13|2.63|4.13|2.63|4.12|2.62|0
1715233200000|2024-05-09 05:40:00|4.12|2.62|4.1|2.6|4.12|2.62|4.1|2.6|0
1715233500000|2024-05-09 05:45:00|4.09|2.59|4.08|2.58|4.09|2.59|4.08|2.58|0
1715233800000|2024-05-09 05:50:00|4.09|2.59|4.11|2.61|4.11|2.61|4.09|2.59|0
1715234100000|2024-05-09 05:55:00|4.1|2.6|4.11|2.61|4.12|2.62|4.1|2.6|0
1715234400000|2024-05-09 06:00:00|4.12|2.62|4.13|2.63|4.15|2.65|4.12|2.62|0
1715234700000|2024-05-09 06:05:00|4.12|2.62|4.11|2.61|4.14|2.64|4.11|2.61|0
1715235000000|2024-05-09 06:10:00|4.12|2.62|4.14|2.64|4.14|2.64|4.1|2.6|0
1715235300000|2024-05-09 06:15:00|4.13|2.63|4.15|2.65|4.15|2.65|4.13|2.63|0
1715235600000|2024-05-09 06:20:00|4.14|2.64|4.14|2.64|4.15|2.65|4.12|2.62|0
1715235900000|2024-05-09 06:25:00|4.15|2.65|4.14|2.64|4.15|2.65|4.13|2.63|0
1715236200000|2024-05-09 06:30:00|4.13|2.63|4.15|2.65|4.15|2.65|4.13|2.63|0
1715236500000|2024-05-09 06:35:00|4.16|2.66|4.15|2.65|4.16|2.66|4.14|2.64|0
1715236800000|2024-05-09 06:40:00|4.16|2.66|4.14|2.64|4.16|2.66|4.14|2.64|0
1715237100000|2024-05-09 06:45:00|4.13|2.63|4.14|2.64|4.15|2.65|4.13|2.63|0
1715237400000|2024-05-09 06:50:00|4.15|2.65|4.15|2.65|4.15|2.65|4.14|2.64|0
1715237700000|2024-05-09 06:55:00|4.16|2.66|4.18|2.68|4.19|2.69|4.16|2.66|0
1715238000000|2024-05-09 07:00:00|4.2|2.7|4.06|2.56|4.2|2.7|4.05|2.55|0
1715238300000|2024-05-09 07:05:00|4.05|2.55|4.01|2.51|4.06|2.56|4.01|2.51|0
1715238600000|2024-05-09 07:10:00|4.02|2.52|4.03|2.53|4.04|2.54|4.02|2.52|0
1715238900000|2024-05-09 07:15:00|4.04|2.54|4.02|2.52|4.05|2.55|4.02|2.52|0
1715239200000|2024-05-09 07:20:00|4.03|2.53|4.06|2.56|4.06|2.56|4.02|2.52|0
1715239500000|2024-05-09 07:25:00|4.05|2.55|4.12|2.62|4.12|2.62|4.05|2.55|0
1715239800000|2024-05-09 07:30:00|4.14|2.64|4.09|2.59|4.14|2.64|4.09|2.59|0
1715240100000|2024-05-09 07:35:00|4.1|2.6|4.09|2.59|4.1|2.6|4.07|2.57|0
1715240400000|2024-05-09 07:40:00|4.1|2.6|4.1|2.6|4.13|2.63|4.09|2.59|0
1715240700000|2024-05-09 07:45:00|4.11|2.61|4.09|2.59|4.11|2.61|4.09|2.59|0
1715241000000|2024-05-09 07:50:00|4.1|2.6|4.11|2.61|4.12|2.62|4.08|2.58|0
1715241300000|2024-05-09 07:55:00|4.12|2.62|4.11|2.61|4.14|2.64|4.1|2.6|0
1715241600000|2024-05-09 08:00:00|4.1|2.6|4.13|2.63|4.13|2.63|4.06|2.56|0
1715241900000|2024-05-09 08:05:00|4.12|2.62|4.08|2.58|4.12|2.62|4.08|2.58|0
1715242200000|2024-05-09 08:10:00|4.07|2.57|4.06|2.56|4.08|2.58|4.05|2.55|0
1715242500000|2024-05-09 08:15:00|4.07|2.57|4.06|2.56|4.08|2.58|4.05|2.55|0
1715242800000|2024-05-09 08:20:00|4.05|2.55|4.06|2.56|4.08|2.58|4.05|2.55|0
1715243100000|2024-05-09 08:25:00|4.07|2.57|4.07|2.57|4.09|2.59|4.06|2.56|0
1715243400000|2024-05-09 08:30:00|4.08|2.58|4.12|2.62|4.13|2.63|4.08|2.58|0
1715243700000|2024-05-09 08:35:00|4.11|2.61|4.11|2.61|4.14|2.64|4.11|2.61|0
1715244000000|2024-05-09 08:40:00|4.1|2.6|4.11|2.61|4.12|2.62|4.1|2.6|0
1715244300000|2024-05-09 08:45:00|4.12|2.62|4.12|2.62|4.12|2.62|4.1|2.6|0
1715244600000|2024-05-09 08:50:00|4.13|2.63|4.13|2.63|4.14|2.64|4.12|2.62|0
1715244900000|2024-05-09 08:55:00|4.14|2.64|4.14|2.64|4.14|2.64|4.12|2.62|0
1715245200000|2024-05-09 09:00:00|4.13|2.63|4.13|2.63|4.15|2.65|4.12|2.62|0
1715245500000|2024-05-09 09:05:00|4.12|2.62|4.12|2.62|4.14|2.64|4.1|2.6|0
1715245800000|2024-05-09 09:10:00|4.13|2.63|4.14|2.64|4.14|2.64|4.11|2.61|0
1715246100000|2024-05-09 09:15:00|4.13|2.63|4.24|2.74|4.25|2.75|4.12|2.62|0
1715246400000|2024-05-09 09:20:00|4.23|2.73|4.18|2.68|4.23|2.73|4.15|2.65|0
1715246700000|2024-05-09 09:25:00|4.17|2.67|4.2|2.7|4.2|2.7|4.17|2.67|0
1715247000000|2024-05-09 09:30:00|4.19|2.69|4.16|2.66|4.19|2.69|4.15|2.65|0
1715247300000|2024-05-09 09:35:00|4.15|2.65|4.15|2.65|4.18|2.68|4.15|2.65|0
1715247600000|2024-05-09 09:40:00|4.16|2.66|4.18|2.68|4.18|2.68|4.14|2.64|0
1715247900000|2024-05-09 09:45:00|4.17|2.67|4.17|2.67|4.19|2.69|4.15|2.65|0
1715248200000|2024-05-09 09:50:00|4.16|2.66|4.15|2.65|4.17|2.67|4.14|2.64|0
1715248500000|2024-05-09 09:55:00|4.14|2.64|4.13|2.63|4.15|2.65|4.13|2.63|0
1715248800000|2024-05-09 10:00:00|4.14|2.64|4.11|2.61|4.14|2.64|4.1|2.6|0
1715249100000|2024-05-09 10:05:00|4.1|2.6|4.09|2.59|4.12|2.62|4.08|2.58|0
1715249400000|2024-05-09 10:10:00|4.08|2.58|4.07|2.57|4.09|2.59|4.06|2.56|0
1715249700000|2024-05-09 10:15:00|4.06|2.56|4.05|2.55|4.07|2.57|4.05|2.55|0
1715250000000|2024-05-09 10:20:00|4.04|2.54|4.02|2.52|4.04|2.54|4.01|2.51|0
1715250300000|2024-05-09 10:25:00|4.01|2.51|4.02|2.52|4.03|2.53|4|2.5|0
1715250600000|2024-05-09 10:30:00|4.01|2.51|4.02|2.52|4.03|2.53|4.01|2.51|0
1715250900000|2024-05-09 10:35:00|4.01|2.51|4|2.5|4.02|2.52|4|2.5|0
1715251200000|2024-05-09 10:40:00|4.01|2.51|4.04|2.54|4.05|2.55|4.01|2.51|0
1715251500000|2024-05-09 10:45:00|4.03|2.53|4.05|2.55|4.05|2.55|4.02|2.52|0
1715251800000|2024-05-09 10:50:00|4.06|2.56|4.07|2.57|4.07|2.57|4.05|2.55|0
1715252100000|2024-05-09 10:55:00|4.06|2.56|4.13|2.63|4.14|2.64|4.01|2.51|0
1715252400000|2024-05-09 11:00:00|4.12|2.62|4.13|2.63|4.16|2.66|4.09|2.59|0
1715252700000|2024-05-09 11:05:00|4.12|2.62|4.15|2.65|4.15|2.65|4.1|2.6|0
1715253000000|2024-05-09 11:10:00|4.14|2.64|4.1|2.6|4.15|2.65|4.1|2.6|0
1715253300000|2024-05-09 11:15:00|4.09|2.59|4.06|2.56|4.1|2.6|4.05|2.55|0
1715253600000|2024-05-09 11:20:00|4.07|2.57|4.13|2.63|4.14|2.64|4.07|2.57|0
1715253900000|2024-05-09 11:25:00|4.14|2.64|4.13|2.63|4.16|2.66|4.1|2.6|0
1715254200000|2024-05-09 11:30:00|4.14|2.64|4.09|2.59|4.14|2.64|4.08|2.58|0
1715254500000|2024-05-09 11:35:00|4.08|2.58|4.03|2.53|4.1|2.6|4.03|2.53|0
1715254800000|2024-05-09 11:40:00|4.02|2.52|4.01|2.51|4.05|2.55|4.01|2.51|0
1715255100000|2024-05-09 11:45:00|4.02|2.52|4.02|2.52|4.03|2.53|4.01|2.51|0
1715255400000|2024-05-09 11:50:00|4.01|2.51|4.02|2.52|4.03|2.53|4|2.5|0
1715255700000|2024-05-09 11:55:00|4.03|2.53|4.04|2.54|4.05|2.55|4.02|2.52|0
1715256000000|2024-05-09 12:00:00|4.05|2.55|4.09|2.59|4.11|2.61|4.04|2.54|0
1715256300000|2024-05-09 12:05:00|4.08|2.58|4.08|2.58|4.09|2.59|4.05|2.55|0
1715256600000|2024-05-09 12:10:00|4.09|2.59|4.11|2.61|4.12|2.62|4.09|2.59|0
1715256900000|2024-05-09 12:15:00|4.1|2.6|4.08|2.58|4.13|2.63|4.08|2.58|0
1715257200000|2024-05-09 12:20:00|4.1|2.6|4.04|2.54|4.11|2.61|4.03|2.53|0
1715257500000|2024-05-09 12:25:00|4.03|2.53|4.06|2.56|4.06|2.56|4.02|2.52|0
1715257800000|2024-05-09 12:30:00|3.98|2.48|3.9|2.4|3.98|2.48|3.84|2.34|0
1715258100000|2024-05-09 12:35:00|3.89|2.39|3.88|2.38|3.95|2.45|3.87|2.37|0
1715258400000|2024-05-09 12:40:00|3.89|2.39|3.9|2.4|3.9|2.4|3.86|2.36|0
1715258700000|2024-05-09 12:45:00|3.91|2.41|3.96|2.46|3.98|2.48|3.91|2.41|0
1715259000000|2024-05-09 12:50:00|3.97|2.47|4|2.5|4.05|2.55|3.94|2.44|0
1715259300000|2024-05-09 12:55:00|4.01|2.51|4.02|2.52|4.02|2.52|3.97|2.47|0
1715259600000|2024-05-09 13:00:00|4.01|2.51|4.03|2.53|4.07|2.57|4|2.5|0
1715259900000|2024-05-09 13:05:00|4.02|2.52|3.92|2.42|4.02|2.52|3.91|2.41|0
1715260200000|2024-05-09 13:10:00|3.91|2.41|3.95|2.45|3.96|2.46|3.91|2.41|0
1715260500000|2024-05-09 13:15:00|3.96|2.46|3.98|2.48|3.99|2.49|3.93|2.43|0
1715260800000|2024-05-09 13:20:00|3.97|2.47|3.98|2.48|3.99|2.49|3.95|2.45|0
1715261100000|2024-05-09 13:25:00|3.99|2.49|4.01|2.51|4.01|2.51|3.98|2.48|0
1715261400000|2024-05-09 13:30:00|4|2.5|3.96|2.46|4|2.5|3.93|2.43|0
1715261700000|2024-05-09 13:35:00|3.97|2.47|4.04|2.54|4.05|2.55|3.93|2.43|0
1715262000000|2024-05-09 13:40:00|4.05|2.55|4.11|2.61|4.16|2.66|4.05|2.55|0
1715262300000|2024-05-09 13:45:00|4.1|2.6|4.09|2.59|4.12|2.62|4.07|2.57|0
1715262600000|2024-05-09 13:50:00|4.1|2.6|4.01|2.51|4.11|2.61|3.99|2.49|0
1715262900000|2024-05-09 13:55:00|4.02|2.52|3.96|2.46|4.02|2.52|3.96|2.46|0
1715263200000|2024-05-09 14:00:00|3.97|2.47|3.88|2.38|3.98|2.48|3.88|2.38|0
1715263500000|2024-05-09 14:05:00|3.89|2.39|3.87|2.37|3.89|2.39|3.83|2.33|0
1715263800000|2024-05-09 14:10:00|3.86|2.36|3.93|2.43|3.94|2.44|3.79|2.29|0
1715264100000|2024-05-09 14:15:00|3.92|2.42|3.95|2.45|3.96|2.46|3.87|2.37|0
1715264400000|2024-05-09 14:20:00|3.94|2.44|3.83|2.33|3.95|2.45|3.82|2.32|0
1715264700000|2024-05-09 14:25:00|3.82|2.32|3.86|2.36|3.87|2.37|3.81|2.31|0
1715265000000|2024-05-09 14:30:00|3.85|2.35|3.79|2.29|3.85|2.35|3.76|2.26|0
1715265300000|2024-05-09 14:35:00|3.78|2.28|3.67|2.17|3.78|2.28|3.63|2.13|0
1715265600000|2024-05-09 14:40:00|3.66|2.16|3.68|2.18|3.7|2.2|3.64|2.14|0
1715265900000|2024-05-09 14:45:00|3.67|2.17|3.66|2.16|3.72|2.22|3.65|2.15|0
1715266200000|2024-05-09 14:50:00|3.65|2.15|3.74|2.24|3.87|2.37|3.65|2.15|0
1715266500000|2024-05-09 14:55:00|3.73|2.23|3.75|2.25|3.8|2.3|3.73|2.23|0
1715266800000|2024-05-09 15:00:00|3.74|2.24|3.75|2.25|3.81|2.31|3.72|2.22|0
1715267100000|2024-05-09 15:05:00|3.74|2.24|3.84|2.34|3.84|2.34|3.72|2.22|0
1715267400000|2024-05-09 15:10:00|3.83|2.33|3.84|2.34|3.87|2.37|3.82|2.32|0
1715267700000|2024-05-09 15:15:00|3.83|2.33|3.86|2.36|3.88|2.38|3.82|2.32|0
1715268000000|2024-05-09 15:20:00|3.85|2.35|3.88|2.38|3.89|2.39|3.84|2.34|0
1715268300000|2024-05-09 15:25:00|3.89|2.39|3.83|2.33|3.89|2.39|3.82|2.32|0
1715268600000|2024-05-09 15:30:00|3.82|2.32|3.87|2.37|3.9|2.4|3.81|2.31|0
1715268900000|2024-05-09 15:35:00|3.88|2.38|3.93|2.43|3.94|2.44|3.88|2.38|0
1715269200000|2024-05-09 15:40:00|3.92|2.42|3.96|2.46|3.97|2.47|3.92|2.42|0
1715269500000|2024-05-09 15:45:00|3.95|2.45|3.97|2.47|4.01|2.51|3.95|2.45|0
1715269800000|2024-05-09 15:50:00|3.99|2.49|4.01|2.51|4.02|2.52|3.99|2.49|0
1715270100000|2024-05-09 15:55:00|4.02|2.52|4.05|2.55|4.08|2.58|4.02|2.52|0
1715270400000|2024-05-09 16:00:00|4.06|2.56|4.03|2.53|4.07|2.57|4.01|2.51|0
1715270700000|2024-05-09 16:05:00|4.04|2.54|4|2.5|4.05|2.55|3.99|2.49|0
1715271000000|2024-05-09 16:10:00|3.99|2.49|3.89|2.39|4|2.5|3.89|2.39|0
1715271300000|2024-05-09 16:15:00|3.88|2.38|3.92|2.42|3.95|2.45|3.88|2.38|0
1715271600000|2024-05-09 16:20:00|3.93|2.43|3.87|2.37|3.93|2.43|3.87|2.37|0
1715271900000|2024-05-09 16:25:00|3.88|2.38|3.9|2.4|3.91|2.41|3.87|2.37|0
1715272200000|2024-05-09 16:30:00|3.91|2.41|3.93|2.43|3.96|2.46|3.9|2.4|0
1715272500000|2024-05-09 16:35:00|3.92|2.42|3.87|2.37|3.92|2.42|3.84|2.34|0
1715272800000|2024-05-09 16:40:00|3.86|2.36|3.84|2.34|3.86|2.36|3.84|2.34|0
1715273100000|2024-05-09 16:45:00|3.83|2.33|3.83|2.33|3.86|2.36|3.81|2.31|0
1715273400000|2024-05-09 16:50:00|3.82|2.32|3.81|2.31|3.82|2.32|3.8|2.3|0
1715273700000|2024-05-09 16:55:00|3.8|2.3|3.8|2.3|3.83|2.33|3.78|2.28|0
1715274000000|2024-05-09 17:00:00|3.81|2.31|3.99|2.49|4.09|2.59|3.8|2.3|0
1715274300000|2024-05-09 17:05:00|4|2.5|4.04|2.54|4.05|2.55|3.98|2.48|0
1715274600000|2024-05-09 17:10:00|4.05|2.55|4.04|2.54|4.17|2.67|3.98|2.48|0
1715274900000|2024-05-09 17:15:00|4.05|2.55|4|2.5|4.08|2.58|3.97|2.47|0
1715275200000|2024-05-09 17:20:00|3.98|2.48|4.03|2.53|4.08|2.58|3.98|2.48|0
1715275500000|2024-05-09 17:25:00|4.04|2.54|3.93|2.43|4.04|2.54|3.93|2.43|0
1715275800000|2024-05-09 17:30:00|3.92|2.42|3.96|2.46|3.97|2.47|3.92|2.42|0
1715276100000|2024-05-09 17:35:00|3.95|2.45|3.96|2.46|3.98|2.48|3.93|2.43|0
1715276400000|2024-05-09 17:40:00|3.95|2.45|3.94|2.44|3.98|2.48|3.94|2.44|0
1715276700000|2024-05-09 17:45:00|3.93|2.43|3.96|2.46|3.99|2.49|3.91|2.41|0
1715277000000|2024-05-09 17:50:00|3.97|2.47|3.89|2.39|4|2.5|3.89|2.39|0
1715277300000|2024-05-09 17:55:00|3.9|2.4|3.94|2.44|3.95|2.45|3.9|2.4|0
1715277600000|2024-05-09 18:00:00|3.95|2.45|3.96|2.46|3.99|2.49|3.95|2.45|0
1715277900000|2024-05-09 18:05:00|3.95|2.45|3.95|2.45|3.96|2.46|3.93|2.43|0
1715278200000|2024-05-09 18:10:00|3.96|2.46|3.96|2.46|3.97|2.47|3.93|2.43|0
1715278500000|2024-05-09 18:15:00|3.97|2.47|3.94|2.44|3.98|2.48|3.91|2.41|0
1715278800000|2024-05-09 18:20:00|3.93|2.43|3.98|2.48|4|2.5|3.93|2.43|0
1715279100000|2024-05-09 18:25:00|3.97|2.47|3.88|2.38|3.97|2.47|3.88|2.38|0
1715279400000|2024-05-09 18:30:00|3.89|2.39|3.91|2.41|3.91|2.41|3.85|2.35|0
1715279700000|2024-05-09 18:35:00|3.9|2.4|3.85|2.35|3.9|2.4|3.83|2.33|0
1715280000000|2024-05-09 18:40:00|3.84|2.34|3.84|2.34|3.86|2.36|3.83|2.33|0
1715280300000|2024-05-09 18:45:00|3.83|2.33|3.81|2.31|3.84|2.34|3.8|2.3|0
1715280600000|2024-05-09 18:50:00|3.8|2.3|3.8|2.3|3.81|2.31|3.78|2.28|0
1715280900000|2024-05-09 18:55:00|3.79|2.29|3.79|2.29|3.79|2.29|3.76|2.26|0
1715281200000|2024-05-09 19:00:00|3.78|2.28|3.8|2.3|3.83|2.33|3.78|2.28|0
1715281500000|2024-05-09 19:05:00|3.81|2.31|3.7|2.2|3.81|2.31|3.69|2.19|0
1715281800000|2024-05-09 19:10:00|3.71|2.21|3.72|2.22|3.74|2.24|3.71|2.21|0
1715282100000|2024-05-09 19:15:00|3.73|2.23|3.77|2.27|3.77|2.27|3.72|2.22|0
1715282400000|2024-05-09 19:20:00|3.76|2.26|3.77|2.27|3.8|2.3|3.75|2.25|0
1715282700000|2024-05-09 19:25:00|3.78|2.28|3.78|2.28|3.8|2.3|3.75|2.25|0
1715283000000|2024-05-09 19:30:00|3.79|2.29|3.76|2.26|3.79|2.29|3.76|2.26|0
1715283300000|2024-05-09 19:35:00|3.77|2.27|3.75|2.25|3.78|2.28|3.7|2.2|0
1715283600000|2024-05-09 19:40:00|3.76|2.26|3.77|2.27|3.8|2.3|3.75|2.25|0
1715283900000|2024-05-09 19:45:00|3.78|2.28|3.77|2.27|3.79|2.29|3.76|2.26|0
1715284200000|2024-05-09 19:50:00|3.74|2.24|3.73|2.23|3.75|2.25|3.68|2.18|0
1715284500000|2024-05-09 19:55:00|3.72|2.22|3.68|2.18|3.76|2.26|3.67|2.17|0
1715284800000|2024-05-09 20:00:00|3.67|2.17|3.68|2.18|3.69|2.19|3.66|2.16|0
1715285100000|2024-05-09 20:05:00|3.67|2.17|3.62|2.12|3.67|2.17|3.62|2.12|0
1715285400000|2024-05-09 20:10:00|3.61|2.11|3.61|2.11|3.61|2.11|3.58|2.08|0
1715285700000|2024-05-09 20:15:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1715286000000|2024-05-09 20:20:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1715286300000|2024-05-09 20:25:00|3.68|2.08|3.66|2.06|3.68|2.08|3.66|2.06|0
1715286600000|2024-05-09 20:30:00|3.67|2.07|3.68|2.08|3.68|2.08|3.66|2.06|0
1715286900000|2024-05-09 20:35:00|3.67|2.07|3.66|2.06|3.68|2.08|3.65|2.05|0
1715287200000|2024-05-09 20:40:00|3.65|2.05|3.65|2.05|3.65|2.05|3.65|2.05|0
1715287500000|2024-05-09 20:45:00|3.64|2.04|3.66|2.06|3.66|2.06|3.64|2.04|0
1715287800000|2024-05-09 20:50:00|3.67|2.07|3.67|2.07|3.67|2.07|3.66|2.06|0
1715288100000|2024-05-09 20:55:00|3.68|2.08|3.69|2.09|3.69|2.09|3.67|2.07|0
1715288400000|2024-05-09 21:00:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1715288700000|2024-05-09 21:05:00|3.69|2.09|3.69|2.09|3.69|2.09|3.68|2.08|0
1715289000000|2024-05-09 21:10:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1715289300000|2024-05-09 21:15:00|3.69|2.09|3.69|2.09|3.69|2.09|3.68|2.08|0
1715289600000|2024-05-09 21:20:00|3.68|2.08|3.68|2.08|3.68|2.08|3.68|2.08|0
1715290200000|2024-05-09 21:30:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1715291700000|2024-05-09 21:55:00|3.69|2.09|3.67|2.07|3.69|2.09|3.66|2.06|0
1715292000000|2024-05-09 22:00:00|3.69|2.09|3.67|2.07|3.7|2.1|3.67|2.07|0
1715292300000|2024-05-09 22:05:00|3.66|2.06|3.65|2.05|3.67|2.07|3.65|2.05|0
1715292600000|2024-05-09 22:10:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1715292900000|2024-05-09 22:15:00|3.65|2.05|3.64|2.04|3.65|2.05|3.63|2.03|0
1715293200000|2024-05-09 22:20:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1715293500000|2024-05-09 22:25:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1715293800000|2024-05-09 22:30:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1715294100000|2024-05-09 22:35:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1715294400000|2024-05-09 22:40:00|3.64|2.04|3.62|2.02|3.64|2.04|3.62|2.02|0
1715294700000|2024-05-09 22:45:00|3.63|2.03|3.62|2.02|3.63|2.03|3.61|2.01|0
1715295000000|2024-05-09 22:50:00|3.61|2.01|3.6|2|3.62|2.02|3.6|2|0
1715295300000|2024-05-09 22:55:00|3.61|2.01|3.62|2.02|3.62|2.02|3.6|2|0
1715295600000|2024-05-09 23:00:00|3.61|2.01|3.62|2.02|3.62|2.02|3.59|1.99|0
1715295900000|2024-05-09 23:05:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1715296200000|2024-05-09 23:10:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1715296800000|2024-05-09 23:20:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1715297100000|2024-05-09 23:25:00|3.59|1.99|3.6|2|3.61|2.01|3.59|1.99|0
1715297400000|2024-05-09 23:30:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1715297700000|2024-05-09 23:35:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1715298000000|2024-05-09 23:40:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1715298300000|2024-05-09 23:45:00|3.57|1.97|3.6|2|3.6|2|3.57|1.97|0
1715298600000|2024-05-09 23:50:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1715298900000|2024-05-09 23:55:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1715299200000|2024-05-10 00:00:00|3.6|2|3.62|2.02|3.63|2.03|3.6|2|0
1715299500000|2024-05-10 00:05:00|3.61|2.01|3.6|2|3.62|2.02|3.6|2|0
1715299800000|2024-05-10 00:10:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1715300100000|2024-05-10 00:15:00|3.56|2.06|3.55|2.05|3.57|2.07|3.55|2.05|0
1715300400000|2024-05-10 00:20:00|3.54|2.04|3.56|2.06|3.56|2.06|3.52|2.02|0
1715300700000|2024-05-10 00:25:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1715301000000|2024-05-10 00:30:00|3.55|2.05|3.58|2.08|3.58|2.08|3.55|2.05|0
1715301300000|2024-05-10 00:35:00|3.57|2.07|3.56|2.06|3.58|2.08|3.56|2.06|0
1715301600000|2024-05-10 00:40:00|3.55|2.05|3.54|2.04|3.56|2.06|3.54|2.04|0
1715301900000|2024-05-10 00:45:00|3.55|2.05|3.55|2.05|3.55|2.05|3.54|2.04|0
1715302200000|2024-05-10 00:50:00|3.54|2.04|3.54|2.04|3.55|2.05|3.53|2.03|0
1715302500000|2024-05-10 00:55:00|3.53|2.03|3.53|2.03|3.54|2.04|3.53|2.03|0
1715302800000|2024-05-10 01:00:00|3.52|2.02|3.52|2.02|3.53|2.03|3.51|2.01|0
1715303100000|2024-05-10 01:05:00|3.51|2.01|3.53|2.03|3.53|2.03|3.51|2.01|0
1715303400000|2024-05-10 01:10:00|3.54|2.04|3.55|2.05|3.55|2.05|3.54|2.04|0
1715303700000|2024-05-10 01:15:00|3.54|2.04|3.55|2.05|3.56|2.06|3.54|2.04|0
1715304000000|2024-05-10 01:20:00|3.56|2.06|3.56|2.06|3.57|2.07|3.55|2.05|0
1715304300000|2024-05-10 01:25:00|3.57|2.07|3.57|2.07|3.57|2.07|3.56|2.06|0
1715304600000|2024-05-10 01:30:00|3.56|2.06|3.56|2.06|3.58|2.08|3.55|2.05|0
1715304900000|2024-05-10 01:35:00|3.55|2.05|3.57|2.07|3.58|2.08|3.55|2.05|0
1715305200000|2024-05-10 01:40:00|3.56|2.06|3.55|2.05|3.57|2.07|3.55|2.05|0
1715305500000|2024-05-10 01:45:00|3.56|2.06|3.57|2.07|3.57|2.07|3.55|2.05|0
1715305800000|2024-05-10 01:50:00|3.58|2.08|3.58|2.08|3.58|2.08|3.57|2.07|0
1715306100000|2024-05-10 01:55:00|3.59|2.09|3.59|2.09|3.59|2.09|3.59|2.09|0
1715306400000|2024-05-10 02:00:00|3.58|2.08|3.58|2.08|3.59|2.09|3.57|2.07|0
1715306700000|2024-05-10 02:05:00|3.57|2.07|3.57|2.07|3.57|2.07|3.57|2.07|0
1715307000000|2024-05-10 02:10:00|3.58|2.08|3.58|2.08|3.59|2.09|3.58|2.08|0
1715307300000|2024-05-10 02:15:00|3.57|2.07|3.58|2.08|3.58|2.08|3.57|2.07|0
1715307600000|2024-05-10 02:20:00|3.59|2.09|3.58|2.08|3.59|2.09|3.57|2.07|0
1715307900000|2024-05-10 02:25:00|3.57|2.07|3.58|2.08|3.58|2.08|3.57|2.07|0
1715308200000|2024-05-10 02:30:00|3.59|2.09|3.58|2.08|3.59|2.09|3.58|2.08|0
1715308500000|2024-05-10 02:35:00|3.59|2.09|3.59|2.09|3.59|2.09|3.58|2.08|0
1715308800000|2024-05-10 02:40:00|3.58|2.08|3.58|2.08|3.59|2.09|3.58|2.08|0
1715309100000|2024-05-10 02:45:00|3.57|2.07|3.57|2.07|3.57|2.07|3.57|2.07|0
1715309400000|2024-05-10 02:50:00|3.58|2.08|3.57|2.07|3.58|2.08|3.57|2.07|0
1715309700000|2024-05-10 02:55:00|3.58|2.08|3.57|2.07|3.58|2.08|3.57|2.07|0
1715310000000|2024-05-10 03:00:00|3.56|2.06|3.57|2.07|3.57|2.07|3.56|2.06|0
1715310300000|2024-05-10 03:05:00|3.56|2.06|3.57|2.07|3.57|2.07|3.56|2.06|0
1715310600000|2024-05-10 03:10:00|3.56|2.06|3.56|2.06|3.57|2.07|3.56|2.06|0
1715311800000|2024-05-10 03:30:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1715312100000|2024-05-10 03:35:00|3.57|2.07|3.57|2.07|3.57|2.07|3.56|2.06|0
1715312400000|2024-05-10 03:40:00|3.56|2.06|3.57|2.07|3.57|2.07|3.56|2.06|0
1715313000000|2024-05-10 03:50:00|3.58|2.08|3.58|2.08|3.58|2.08|3.58|2.08|0
1715313300000|2024-05-10 03:55:00|3.57|2.07|3.57|2.07|3.58|2.08|3.57|2.07|0
1715313600000|2024-05-10 04:00:00|3.56|2.06|3.56|2.06|3.56|2.06|3.56|2.06|0
1715313900000|2024-05-10 04:05:00|3.57|2.07|3.57|2.07|3.57|2.07|3.56|2.06|0
1715314200000|2024-05-10 04:10:00|3.56|2.06|3.56|2.06|3.57|2.07|3.56|2.06|0
1715314500000|2024-05-10 04:15:00|3.55|2.05|3.55|2.05|3.55|2.05|3.55|2.05|0
1715314800000|2024-05-10 04:20:00|3.56|2.06|3.55|2.05|3.56|2.06|3.55|2.05|0
1715315100000|2024-05-10 04:25:00|3.54|2.04|3.54|2.04|3.55|2.05|3.54|2.04|0
1715315400000|2024-05-10 04:30:00|3.53|2.03|3.52|2.02|3.53|2.03|3.51|2.01|0
1715315700000|2024-05-10 04:35:00|3.51|2.01|3.51|2.01|3.52|2.02|3.51|2.01|0
1715316000000|2024-05-10 04:40:00|3.52|2.02|3.52|2.02|3.52|2.02|3.51|2.01|0
1715316300000|2024-05-10 04:45:00|3.51|2.01|3.5|2|3.51|2.01|3.5|2|0
1715316600000|2024-05-10 04:50:00|3.51|2.01|3.51|2.01|3.51|2.01|3.51|2.01|0
1715316900000|2024-05-10 04:55:00|3.5|2|3.51|2.01|3.51|2.01|3.5|2|0
1715317200000|2024-05-10 05:00:00|3.5|2|3.49|1.99|3.5|2|3.48|1.98|0
1715317500000|2024-05-10 05:05:00|3.5|2|3.5|2|3.51|2.01|3.5|2|0
1715317800000|2024-05-10 05:10:00|3.49|1.99|3.5|2|3.5|2|3.49|1.99|0
1715318100000|2024-05-10 05:15:00|3.51|2.01|3.49|1.99|3.51|2.01|3.48|1.98|0
1715318400000|2024-05-10 05:20:00|3.48|1.98|3.5|2|3.5|2|3.48|1.98|0
1715318700000|2024-05-10 05:25:00|3.51|2.01|3.51|2.01|3.51|2.01|3.5|2|0
1715319000000|2024-05-10 05:30:00|3.5|2|3.51|2.01|3.51|2.01|3.5|2|0
1715319300000|2024-05-10 05:35:00|3.5|2|3.49|1.99|3.51|2.01|3.49|1.99|0
1715319600000|2024-05-10 05:40:00|3.5|2|3.49|1.99|3.5|2|3.49|1.99|0
1715319900000|2024-05-10 05:45:00|3.48|1.98|3.49|1.99|3.49|1.99|3.48|1.98|0
1715320200000|2024-05-10 05:50:00|3.48|1.98|3.49|1.99|3.49|1.99|3.48|1.98|0
1715320500000|2024-05-10 05:55:00|3.5|2|3.5|2|3.51|2.01|3.5|2|0
1715320800000|2024-05-10 06:00:00|3.51|2.01|3.52|2.02|3.52|2.02|3.5|2|0
1715321100000|2024-05-10 06:05:00|3.51|2.01|3.51|2.01|3.52|2.02|3.51|2.01|0
1715321400000|2024-05-10 06:10:00|3.5|2|3.5|2|3.51|2.01|3.49|1.99|0
1715321700000|2024-05-10 06:15:00|3.51|2.01|3.5|2|3.51|2.01|3.5|2|0
1715322000000|2024-05-10 06:20:00|3.49|1.99|3.46|1.96|3.49|1.99|3.46|1.96|0
1715322300000|2024-05-10 06:25:00|3.47|1.97|3.45|1.95|3.47|1.97|3.45|1.95|0
1715322600000|2024-05-10 06:30:00|3.46|1.96|3.48|1.98|3.48|1.98|3.45|1.95|0
1715322900000|2024-05-10 06:35:00|3.47|1.97|3.46|1.96|3.48|1.98|3.46|1.96|0
1715323200000|2024-05-10 06:40:00|3.47|1.97|3.45|1.95|3.47|1.97|3.45|1.95|0
1715323500000|2024-05-10 06:45:00|3.46|1.96|3.46|1.96|3.47|1.97|3.45|1.95|0
1715323800000|2024-05-10 06:50:00|3.47|1.97|3.44|1.94|3.47|1.97|3.44|1.94|0
1715324100000|2024-05-10 06:55:00|3.43|1.93|3.42|1.92|3.43|1.93|3.42|1.92|0
1715324400000|2024-05-10 07:00:00|3.41|1.91|3.37|1.87|3.42|1.92|3.35|1.85|0
1715324700000|2024-05-10 07:05:00|3.38|1.88|3.39|1.89|3.39|1.89|3.37|1.87|0
1715325000000|2024-05-10 07:10:00|3.38|1.88|3.39|1.89|3.4|1.9|3.38|1.88|0
1715325300000|2024-05-10 07:15:00|3.4|1.9|3.4|1.9|3.41|1.91|3.39|1.89|0
1715325600000|2024-05-10 07:20:00|3.39|1.89|3.38|1.88|3.4|1.9|3.37|1.87|0
1715325900000|2024-05-10 07:25:00|3.37|1.87|3.37|1.87|3.38|1.88|3.37|1.87|0
1715326200000|2024-05-10 07:30:00|3.38|1.88|3.38|1.88|3.39|1.89|3.37|1.87|0
1715326500000|2024-05-10 07:35:00|3.37|1.87|3.36|1.86|3.38|1.88|3.36|1.86|0
1715326800000|2024-05-10 07:40:00|3.37|1.87|3.38|1.88|3.38|1.88|3.36|1.86|0
1715327100000|2024-05-10 07:45:00|3.37|1.87|3.39|1.89|3.39|1.89|3.37|1.87|0
1715327400000|2024-05-10 07:50:00|3.38|1.88|3.38|1.88|3.39|1.89|3.38|1.88|0
1715327700000|2024-05-10 07:55:00|3.39|1.89|3.38|1.88|3.39|1.89|3.38|1.88|0
1715328000000|2024-05-10 08:00:00|3.39|1.89|3.42|1.92|3.43|1.93|3.38|1.88|0
1715328300000|2024-05-10 08:05:00|3.41|1.91|3.42|1.92|3.45|1.95|3.41|1.91|0
1715328600000|2024-05-10 08:10:00|3.41|1.91|3.38|1.88|3.41|1.91|3.38|1.88|0
1715328900000|2024-05-10 08:15:00|3.39|1.89|3.36|1.86|3.4|1.9|3.35|1.85|0
1715329200000|2024-05-10 08:20:00|3.35|1.85|3.35|1.85|3.36|1.86|3.34|1.84|0
1715329500000|2024-05-10 08:25:00|3.36|1.86|3.35|1.85|3.36|1.86|3.34|1.84|0
1715329800000|2024-05-10 08:30:00|3.34|1.84|3.35|1.85|3.36|1.86|3.34|1.84|0
1715330100000|2024-05-10 08:35:00|3.34|1.84|3.33|1.83|3.34|1.84|3.33|1.83|0
1715330400000|2024-05-10 08:40:00|3.34|1.84|3.32|1.82|3.34|1.84|3.31|1.81|0
1715330700000|2024-05-10 08:45:00|3.31|1.81|3.31|1.81|3.32|1.82|3.31|1.81|0
1715331000000|2024-05-10 08:50:00|3.3|1.8|3.3|1.8|3.31|1.81|3.3|1.8|0
1715331300000|2024-05-10 08:55:00|3.29|1.79|3.24|1.74|3.29|1.79|3.24|1.74|0
1715331600000|2024-05-10 09:00:00|3.25|1.75|3.5|2|3.51|2.01|3.23|1.73|0
1715331900000|2024-05-10 09:05:00|3.49|1.99|3.47|1.97|3.49|1.99|3.47|1.97|0
1715332200000|2024-05-10 09:10:00|3.48|1.98|3.47|1.97|3.48|1.98|3.46|1.96|0
1715332500000|2024-05-10 09:15:00|3.46|1.96|3.44|1.94|3.47|1.97|3.44|1.94|0
1715332800000|2024-05-10 09:20:00|3.45|1.95|3.47|1.97|3.47|1.97|3.44|1.94|0
1715333100000|2024-05-10 09:25:00|3.48|1.98|3.47|1.97|3.48|1.98|3.46|1.96|0
1715333400000|2024-05-10 09:30:00|3.48|1.98|3.45|1.95|3.48|1.98|3.45|1.95|0
1715333700000|2024-05-10 09:35:00|3.46|1.96|3.46|1.96|3.46|1.96|3.44|1.94|0
1715334000000|2024-05-10 09:40:00|3.45|1.95|3.46|1.96|3.47|1.97|3.45|1.95|0
1715334300000|2024-05-10 09:45:00|3.45|1.95|3.44|1.94|3.45|1.95|3.44|1.94|0
1715334600000|2024-05-10 09:50:00|3.43|1.93|3.45|1.95|3.45|1.95|3.43|1.93|0
1715334900000|2024-05-10 09:55:00|3.44|1.94|3.45|1.95|3.45|1.95|3.44|1.94|0
1715335200000|2024-05-10 10:00:00|3.46|1.96|3.47|1.97|3.47|1.97|3.45|1.95|0
1715335500000|2024-05-10 10:05:00|3.48|1.98|3.48|1.98|3.48|1.98|3.47|1.97|0
1715335800000|2024-05-10 10:10:00|3.47|1.97|3.49|1.99|3.5|2|3.47|1.97|0
1715336100000|2024-05-10 10:15:00|3.48|1.98|3.48|1.98|3.49|1.99|3.47|1.97|0
1715336400000|2024-05-10 10:20:00|3.47|1.97|3.49|1.99|3.49|1.99|3.47|1.97|0
1715336700000|2024-05-10 10:25:00|3.5|2|3.48|1.98|3.5|2|3.48|1.98|0
1715337000000|2024-05-10 10:30:00|3.47|1.97|3.47|1.97|3.47|1.97|3.46|1.96|0
1715337300000|2024-05-10 10:35:00|3.46|1.96|3.46|1.96|3.47|1.97|3.46|1.96|0
1715337600000|2024-05-10 10:40:00|3.47|1.97|3.47|1.97|3.47|1.97|3.46|1.96|0
1715337900000|2024-05-10 10:45:00|3.46|1.96|3.47|1.97|3.47|1.97|3.46|1.96|0
1715338200000|2024-05-10 10:50:00|3.46|1.96|3.49|1.99|3.5|2|3.46|1.96|0
1715338500000|2024-05-10 10:55:00|3.5|2|3.49|1.99|3.5|2|3.49|1.99|0
1715338800000|2024-05-10 11:00:00|3.5|2|3.5|2|3.51|2.01|3.49|1.99|0
1715339100000|2024-05-10 11:05:00|3.51|2.01|3.49|1.99|3.51|2.01|3.46|1.96|0
1715339400000|2024-05-10 11:10:00|3.5|2|3.52|2.02|3.52|2.02|3.5|2|0
1715339700000|2024-05-10 11:15:00|3.53|2.03|3.52|2.02|3.53|2.03|3.52|2.02|0
1715340000000|2024-05-10 11:20:00|3.53|2.03|3.52|2.02|3.53|2.03|3.52|2.02|0
1715340300000|2024-05-10 11:25:00|3.53|2.03|3.51|2.01|3.53|2.03|3.51|2.01|0
1715340600000|2024-05-10 11:30:00|3.52|2.02|3.5|2|3.52|2.02|3.5|2|0
1715340900000|2024-05-10 11:35:00|3.51|2.01|3.52|2.02|3.52|2.02|3.5|2|0
1715341200000|2024-05-10 11:40:00|3.53|2.03|3.53|2.03|3.54|2.04|3.52|2.02|0
1715341500000|2024-05-10 11:45:00|3.52|2.02|3.52|2.02|3.54|2.04|3.51|2.01|0
1715341800000|2024-05-10 11:50:00|3.53|2.03|3.54|2.04|3.54|2.04|3.52|2.02|0
1715342100000|2024-05-10 11:55:00|3.53|2.03|3.52|2.02|3.54|2.04|3.52|2.02|0
1715342400000|2024-05-10 12:00:00|3.51|2.01|3.52|2.02|3.53|2.03|3.51|2.01|0
1715342700000|2024-05-10 12:05:00|3.53|2.03|3.53|2.03|3.54|2.04|3.52|2.02|0
1715343000000|2024-05-10 12:10:00|3.52|2.02|3.5|2|3.53|2.03|3.5|2|0
1715343300000|2024-05-10 12:15:00|3.51|2.01|3.51|2.01|3.52|2.02|3.5|2|0
1715343600000|2024-05-10 12:20:00|3.52|2.02|3.48|1.98|3.52|2.02|3.48|1.98|0
1715343900000|2024-05-10 12:25:00|3.47|1.97|3.38|1.88|3.47|1.97|3.37|1.87|0
1715344200000|2024-05-10 12:30:00|3.39|1.89|3.42|1.92|3.43|1.93|3.38|1.88|0
1715344500000|2024-05-10 12:35:00|3.43|1.93|3.48|1.98|3.49|1.99|3.42|1.92|0
1715344800000|2024-05-10 12:40:00|3.47|1.97|3.45|1.95|3.49|1.99|3.45|1.95|0
1715345100000|2024-05-10 12:45:00|3.46|1.96|3.48|1.98|3.49|1.99|3.45|1.95|0
1715345400000|2024-05-10 12:50:00|3.47|1.97|3.49|1.99|3.5|2|3.47|1.97|0
1715345700000|2024-05-10 12:55:00|3.48|1.98|3.51|2.01|3.52|2.02|3.48|1.98|0
1715346000000|2024-05-10 13:00:00|3.52|2.02|3.49|1.99|3.52|2.02|3.48|1.98|0
1715346300000|2024-05-10 13:05:00|3.5|2|3.47|1.97|3.5|2|3.47|1.97|0
1715346600000|2024-05-10 13:10:00|3.46|1.96|3.47|1.97|3.47|1.97|3.44|1.94|0
1715346900000|2024-05-10 13:15:00|3.48|1.98|3.44|1.94|3.48|1.98|3.44|1.94|0
1715347200000|2024-05-10 13:20:00|3.43|1.93|3.43|1.93|3.45|1.95|3.43|1.93|0
1715347500000|2024-05-10 13:25:00|3.42|1.92|3.41|1.91|3.44|1.94|3.41|1.91|0
1715347800000|2024-05-10 13:30:00|3.42|1.92|3.36|1.86|3.49|1.99|3.36|1.86|0
1715348100000|2024-05-10 13:35:00|3.34|1.84|3.35|1.85|3.41|1.91|3.34|1.84|0
1715348400000|2024-05-10 13:40:00|3.36|1.86|3.33|1.83|3.36|1.86|3.29|1.79|0
1715348700000|2024-05-10 13:45:00|3.32|1.82|3.36|1.86|3.36|1.86|3.26|1.76|0
1715349000000|2024-05-10 13:50:00|3.35|1.85|3.37|1.87|3.41|1.91|3.34|1.84|0
1715349300000|2024-05-10 13:55:00|3.38|1.88|3.36|1.86|3.38|1.88|3.35|1.85|0
1715349600000|2024-05-10 14:00:00|3.38|1.88|3.49|1.99|3.55|2.05|3.38|1.88|0
1715349900000|2024-05-10 14:05:00|3.46|1.96|3.48|1.98|3.49|1.99|3.44|1.94|0
1715350200000|2024-05-10 14:10:00|3.49|1.99|3.53|2.03|3.56|2.06|3.48|1.98|0
1715350500000|2024-05-10 14:15:00|3.54|2.04|3.49|1.99|3.57|2.07|3.4|1.9|0
1715350800000|2024-05-10 14:20:00|3.5|2|3.48|1.98|3.54|2.04|3.47|1.97|0
1715351100000|2024-05-10 14:25:00|3.47|1.97|3.57|2.07|3.59|2.09|3.47|1.97|0
1715351400000|2024-05-10 14:30:00|3.56|2.06|3.58|2.08|3.62|2.12|3.55|2.05|0
1715351700000|2024-05-10 14:35:00|3.57|2.07|3.52|2.02|3.62|2.12|3.52|2.02|0
1715352000000|2024-05-10 14:40:00|3.5|2|3.51|2.01|3.51|2.01|3.46|1.96|0
1715352300000|2024-05-10 14:45:00|3.5|2|3.54|2.04|3.57|2.07|3.5|2|0
1715352600000|2024-05-10 14:50:00|3.55|2.05|3.54|2.04|3.56|2.06|3.4|1.9|0
1715352900000|2024-05-10 14:55:00|3.55|2.05|3.47|1.97|3.56|2.06|3.46|1.96|0
1715353200000|2024-05-10 15:00:00|3.48|1.98|3.48|1.98|3.51|2.01|3.45|1.95|0
1715353500000|2024-05-10 15:05:00|3.47|1.97|3.51|2.01|3.54|2.04|3.45|1.95|0
1715353800000|2024-05-10 15:10:00|3.5|2|3.49|1.99|3.53|2.03|3.47|1.97|0
1715354100000|2024-05-10 15:15:00|3.5|2|3.51|2.01|3.53|2.03|3.47|1.97|0
1715354400000|2024-05-10 15:20:00|3.52|2.02|3.44|1.94|3.53|2.03|3.43|1.93|0
1715354700000|2024-05-10 15:25:00|3.43|1.93|3.39|1.89|3.45|1.95|3.38|1.88|0
1715355000000|2024-05-10 15:30:00|3.4|1.9|3.41|1.91|3.43|1.93|3.38|1.88|0
1715355300000|2024-05-10 15:35:00|3.42|1.92|3.46|1.96|3.51|2.01|3.4|1.9|0
1715355600000|2024-05-10 15:40:00|3.47|1.97|3.52|2.02|3.57|2.07|3.45|1.95|0
1715355900000|2024-05-10 15:45:00|3.53|2.03|3.48|1.98|3.56|2.06|3.46|1.96|0
1715356200000|2024-05-10 15:50:00|3.47|1.97|3.47|1.97|3.48|1.98|3.44|1.94|0
1715356500000|2024-05-10 15:55:00|3.46|1.96|3.42|1.92|3.46|1.96|3.41|1.91|0
1715356800000|2024-05-10 16:00:00|3.43|1.93|3.5|2|3.5|2|3.43|1.93|0
1715357100000|2024-05-10 16:05:00|3.49|1.99|3.44|1.94|3.52|2.02|3.43|1.93|0
1715357400000|2024-05-10 16:10:00|3.43|1.93|3.45|1.95|3.49|1.99|3.43|1.93|0
1715357700000|2024-05-10 16:15:00|3.44|1.94|3.46|1.96|3.47|1.97|3.43|1.93|0
1715358000000|2024-05-10 16:20:00|3.47|1.97|3.43|1.93|3.48|1.98|3.43|1.93|0
1715358300000|2024-05-10 16:25:00|3.44|1.94|3.47|1.97|3.49|1.99|3.44|1.94|0
1715358600000|2024-05-10 16:30:00|3.46|1.96|3.46|1.96|3.48|1.98|3.44|1.94|0
1715358900000|2024-05-10 16:35:00|3.47|1.97|3.49|1.99|3.5|2|3.44|1.94|0
1715359200000|2024-05-10 16:40:00|3.48|1.98|3.47|1.97|3.48|1.98|3.46|1.96|0
1715359500000|2024-05-10 16:45:00|3.46|1.96|3.35|1.85|3.47|1.97|3.34|1.84|0
1715359800000|2024-05-10 16:50:00|3.36|1.86|3.36|1.86|3.39|1.89|3.35|1.85|0
1715360100000|2024-05-10 16:55:00|3.37|1.87|3.38|1.88|3.39|1.89|3.34|1.84|0
1715360400000|2024-05-10 17:00:00|3.39|1.89|3.4|1.9|3.43|1.93|3.37|1.87|0
1715360700000|2024-05-10 17:05:00|3.41|1.91|3.45|1.95|3.46|1.96|3.39|1.89|0
1715361000000|2024-05-10 17:10:00|3.44|1.94|3.44|1.94|3.47|1.97|3.43|1.93|0
1715361300000|2024-05-10 17:15:00|3.43|1.93|3.43|1.93|3.45|1.95|3.42|1.92|0
1715361600000|2024-05-10 17:20:00|3.44|1.94|3.45|1.95|3.47|1.97|3.44|1.94|0
1715361900000|2024-05-10 17:25:00|3.46|1.96|3.45|1.95|3.47|1.97|3.44|1.94|0
1715362200000|2024-05-10 17:30:00|3.44|1.94|3.43|1.93|3.45|1.95|3.42|1.92|0
1715362500000|2024-05-10 17:35:00|3.44|1.94|3.43|1.93|3.45|1.95|3.41|1.91|0
1715362800000|2024-05-10 17:40:00|3.42|1.92|3.45|1.95|3.46|1.96|3.42|1.92|0
1715363100000|2024-05-10 17:45:00|3.44|1.94|3.37|1.87|3.45|1.95|3.36|1.86|0
1715363400000|2024-05-10 17:50:00|3.36|1.86|3.31|1.81|3.36|1.86|3.3|1.8|0
1715363700000|2024-05-10 17:55:00|3.3|1.8|3.25|1.75|3.31|1.81|3.24|1.74|0
1715364000000|2024-05-10 18:00:00|3.26|1.76|3.3|1.8|3.32|1.82|3.26|1.76|0
1715364300000|2024-05-10 18:05:00|3.29|1.79|3.24|1.74|3.31|1.81|3.24|1.74|0
1715364600000|2024-05-10 18:10:00|3.25|1.75|3.26|1.76|3.26|1.76|3.23|1.73|0
1715364900000|2024-05-10 18:15:00|3.25|1.75|3.23|1.73|3.26|1.76|3.22|1.72|0
1715365200000|2024-05-10 18:20:00|3.24|1.74|3.27|1.77|3.27|1.77|3.24|1.74|0
1715365500000|2024-05-10 18:25:00|3.28|1.78|3.27|1.77|3.29|1.79|3.26|1.76|0
1715365800000|2024-05-10 18:30:00|3.28|1.78|3.32|1.82|3.34|1.84|3.27|1.77|0
1715366100000|2024-05-10 18:35:00|3.33|1.83|3.32|1.82|3.37|1.87|3.31|1.81|0
1715366400000|2024-05-10 18:40:00|3.33|1.83|3.28|1.78|3.33|1.83|3.27|1.77|0
1715366700000|2024-05-10 18:45:00|3.27|1.77|3.26|1.76|3.29|1.79|3.26|1.76|0
1715367000000|2024-05-10 18:50:00|3.25|1.75|3.26|1.76|3.26|1.76|3.22|1.72|0
1715367300000|2024-05-10 18:55:00|3.25|1.75|3.22|1.72|3.26|1.76|3.22|1.72|0
1715367600000|2024-05-10 19:00:00|3.23|1.73|3.28|1.78|3.31|1.81|3.23|1.73|0
1715367900000|2024-05-10 19:05:00|3.29|1.79|3.3|1.8|3.31|1.81|3.28|1.78|0
1715368200000|2024-05-10 19:10:00|3.31|1.81|3.3|1.8|3.31|1.81|3.28|1.78|0
1715368500000|2024-05-10 19:15:00|3.29|1.79|3.26|1.76|3.3|1.8|3.25|1.75|0
1715368800000|2024-05-10 19:20:00|3.27|1.77|3.25|1.75|3.29|1.79|3.25|1.75|0
1715369100000|2024-05-10 19:25:00|3.26|1.76|3.26|1.76|3.28|1.78|3.24|1.74|0
1715369400000|2024-05-10 19:30:00|3.25|1.75|3.26|1.76|3.31|1.81|3.24|1.74|0
1715369700000|2024-05-10 19:35:00|3.27|1.77|3.24|1.74|3.28|1.78|3.23|1.73|0
1715370000000|2024-05-10 19:40:00|3.25|1.75|3.28|1.78|3.28|1.78|3.24|1.74|0
1715370300000|2024-05-10 19:45:00|3.29|1.79|3.27|1.77|3.29|1.79|3.23|1.73|0
1715370600000|2024-05-10 19:50:00|3.25|1.75|3.17|1.67|3.26|1.76|3.17|1.67|0
1715370900000|2024-05-10 19:55:00|3.18|1.68|3.24|1.74|3.24|1.74|3.16|1.66|0
1715371200000|2024-05-10 20:00:00|3.26|1.76|3.28|1.78|3.29|1.79|3.26|1.76|0
1715371500000|2024-05-10 20:05:00|3.27|1.77|3.27|1.77|3.28|1.78|3.26|1.76|0
1715371800000|2024-05-10 20:10:00|3.26|1.76|3.27|1.77|3.27|1.77|3.26|1.76|0
1715559600000|2024-05-13 00:20:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1715559900000|2024-05-13 00:25:00|3.2|1.7|3.19|1.69|3.21|1.71|3.19|1.69|0
1715560200000|2024-05-13 00:30:00|3.18|1.68|3.19|1.69|3.2|1.7|3.18|1.68|0
1715560500000|2024-05-13 00:35:00|3.18|1.68|3.18|1.68|3.19|1.69|3.18|1.68|0
1715560800000|2024-05-13 00:40:00|3.17|1.67|3.17|1.67|3.18|1.68|3.17|1.67|0
1715561100000|2024-05-13 00:45:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1715561400000|2024-05-13 00:50:00|3.16|1.66|3.16|1.66|3.17|1.67|3.16|1.66|0
1715561700000|2024-05-13 00:55:00|3.15|1.65|3.15|1.65|3.16|1.66|3.14|1.64|0
1715562000000|2024-05-13 01:00:00|3.14|1.64|3.15|1.65|3.16|1.66|3.14|1.64|0
1715562300000|2024-05-13 01:05:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1715562600000|2024-05-13 01:10:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1715562900000|2024-05-13 01:15:00|3.15|1.65|3.16|1.66|3.17|1.67|3.15|1.65|0
1715563200000|2024-05-13 01:20:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1715563500000|2024-05-13 01:25:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1715563800000|2024-05-13 01:30:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1715564100000|2024-05-13 01:35:00|3.15|1.65|3.13|1.63|3.15|1.65|3.13|1.63|0
1715564400000|2024-05-13 01:40:00|3.14|1.64|3.14|1.64|3.15|1.65|3.13|1.63|0
1715564700000|2024-05-13 01:45:00|3.15|1.65|3.14|1.64|3.15|1.65|3.13|1.63|0
1715565000000|2024-05-13 01:50:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1715565300000|2024-05-13 01:55:00|3.13|1.63|3.13|1.63|3.13|1.63|3.13|1.63|0
1715565600000|2024-05-13 02:00:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1715565900000|2024-05-13 02:05:00|3.13|1.63|3.13|1.63|3.13|1.63|3.13|1.63|0
1715566200000|2024-05-13 02:10:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1715566500000|2024-05-13 02:15:00|3.14|1.64|3.12|1.62|3.14|1.64|3.12|1.62|0
1715566800000|2024-05-13 02:20:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1715567100000|2024-05-13 02:25:00|3.14|1.64|3.14|1.64|3.14|1.64|3.13|1.63|0
1715567400000|2024-05-13 02:30:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1715567700000|2024-05-13 02:35:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1715568000000|2024-05-13 02:40:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1715568300000|2024-05-13 02:45:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1715568600000|2024-05-13 02:50:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1715569200000|2024-05-13 03:00:00|3.15|1.65|3.15|1.65|3.15|1.65|3.14|1.64|0
1715570100000|2024-05-13 03:15:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1715570400000|2024-05-13 03:20:00|3.12|1.62|3.08|1.58|3.12|1.62|3.07|1.57|0
1715570700000|2024-05-13 03:25:00|3.07|1.57|3.05|1.55|3.08|1.58|3.05|1.55|0
1715571000000|2024-05-13 03:30:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715571300000|2024-05-13 03:35:00|3.08|1.58|3.05|1.55|3.08|1.58|3.05|1.55|0
1715571600000|2024-05-13 03:40:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715571900000|2024-05-13 03:45:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1715572200000|2024-05-13 03:50:00|3.06|1.56|3.06|1.56|3.06|1.56|3.06|1.56|0
1715572500000|2024-05-13 03:55:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1715572800000|2024-05-13 04:00:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1715573100000|2024-05-13 04:05:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1715573400000|2024-05-13 04:10:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715573700000|2024-05-13 04:15:00|3.06|1.56|3.06|1.56|3.06|1.56|3.06|1.56|0
1715574600000|2024-05-13 04:30:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1715574900000|2024-05-13 04:35:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1715575500000|2024-05-13 04:45:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1715575800000|2024-05-13 04:50:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1715576100000|2024-05-13 04:55:00|3.03|1.53|3.02|1.52|3.04|1.54|3.02|1.52|0
1715576400000|2024-05-13 05:00:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1715576700000|2024-05-13 05:05:00|3.02|1.52|3.02|1.52|3.02|1.52|3.01|1.51|0
1715577000000|2024-05-13 05:10:00|3.01|1.51|3.02|1.52|3.03|1.53|3.01|1.51|0
1715577300000|2024-05-13 05:15:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1715577600000|2024-05-13 05:20:00|3.01|1.51|3.01|1.51|3.01|1.51|3|1.5|0
1715577900000|2024-05-13 05:25:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1715578200000|2024-05-13 05:30:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1715578500000|2024-05-13 05:35:00|3|1.5|3|1.5|3.01|1.51|3|1.5|0
1715578800000|2024-05-13 05:40:00|2.99|1.49|3|1.5|3.01|1.51|2.99|1.49|0
1715579100000|2024-05-13 05:45:00|2.99|1.49|2.99|1.49|3|1.5|2.99|1.49|0
1715579400000|2024-05-13 05:50:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1715579700000|2024-05-13 05:55:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1715580000000|2024-05-13 06:00:00|2.98|1.48|2.98|1.48|2.98|1.48|2.98|1.48|0
1715580300000|2024-05-13 06:05:00|2.99|1.49|2.99|1.49|2.99|1.49|2.98|1.48|0
1715580600000|2024-05-13 06:10:00|3|1.5|3|1.5|3.01|1.51|3|1.5|0
1715580900000|2024-05-13 06:15:00|2.99|1.49|2.99|1.49|3|1.5|2.98|1.48|0
1715581200000|2024-05-13 06:20:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1715581500000|2024-05-13 06:25:00|3|1.5|2.98|1.48|3|1.5|2.98|1.48|0
1715581800000|2024-05-13 06:30:00|2.97|1.47|2.98|1.48|2.98|1.48|2.97|1.47|0
1715582100000|2024-05-13 06:35:00|2.97|1.47|2.97|1.47|2.98|1.48|2.97|1.47|0
1715582400000|2024-05-13 06:40:00|2.98|1.48|2.99|1.49|3.09|1.59|2.98|1.48|0
1715582700000|2024-05-13 06:45:00|3|1.5|3|1.5|3|1.5|2.99|1.49|0
1715583000000|2024-05-13 06:50:00|2.99|1.49|2.99|1.49|3|1.5|2.99|1.49|0
1715583300000|2024-05-13 06:55:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1715583600000|2024-05-13 07:00:00|3|1.5|2.99|1.49|3.01|1.51|2.99|1.49|0
1715583900000|2024-05-13 07:05:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1715584200000|2024-05-13 07:10:00|2.98|1.48|3|1.5|3|1.5|2.98|1.48|0
1715584500000|2024-05-13 07:15:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1715584800000|2024-05-13 07:20:00|3.01|1.51|3.01|1.51|3.02|1.52|3|1.5|0
1715585100000|2024-05-13 07:25:00|3.02|1.52|2.99|1.49|3.02|1.52|2.99|1.49|0
1715585400000|2024-05-13 07:30:00|3|1.5|3|1.5|3.01|1.51|2.99|1.49|0
1715585700000|2024-05-13 07:35:00|2.99|1.49|3.03|1.53|3.03|1.53|2.99|1.49|0
1715586000000|2024-05-13 07:40:00|3.02|1.52|3.02|1.52|3.03|1.53|3.01|1.51|0
1715586300000|2024-05-13 07:45:00|3.01|1.51|3.01|1.51|3.03|1.53|3.01|1.51|0
1715586600000|2024-05-13 07:50:00|3.02|1.52|2.98|1.48|3.02|1.52|2.98|1.48|0
1715586900000|2024-05-13 07:55:00|2.99|1.49|2.98|1.48|2.99|1.49|2.98|1.48|0
1715587200000|2024-05-13 08:00:00|2.99|1.49|2.97|1.47|2.99|1.49|2.97|1.47|0
1715587500000|2024-05-13 08:05:00|2.98|1.48|2.98|1.48|3.01|1.51|2.97|1.47|0
1715587800000|2024-05-13 08:10:00|2.97|1.47|2.98|1.48|2.99|1.49|2.97|1.47|0
1715588100000|2024-05-13 08:15:00|2.99|1.49|3.02|1.52|3.02|1.52|2.99|1.49|0
1715588400000|2024-05-13 08:20:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1715588700000|2024-05-13 08:25:00|3.02|1.52|2.99|1.49|3.02|1.52|2.99|1.49|0
1715589000000|2024-05-13 08:30:00|2.98|1.48|2.99|1.49|3|1.5|2.98|1.48|0
1715589300000|2024-05-13 08:35:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1715589600000|2024-05-13 08:40:00|3.02|1.52|3.02|1.52|3.03|1.53|3.01|1.51|0
1715589900000|2024-05-13 08:45:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1715590200000|2024-05-13 08:50:00|3|1.5|3.01|1.51|3.02|1.52|3|1.5|0
1715590500000|2024-05-13 08:55:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1715590800000|2024-05-13 09:00:00|3.02|1.52|3|1.5|3.02|1.52|2.99|1.49|0
1715591100000|2024-05-13 09:05:00|2.99|1.49|2.99|1.49|3.01|1.51|2.99|1.49|0
1715591400000|2024-05-13 09:10:00|3|1.5|2.98|1.48|3|1.5|2.98|1.48|0
1715591700000|2024-05-13 09:15:00|2.97|1.47|2.97|1.47|2.98|1.48|2.97|1.47|0
1715592000000|2024-05-13 09:20:00|2.96|1.46|2.98|1.48|2.98|1.48|2.96|1.46|0
1715592300000|2024-05-13 09:25:00|2.97|1.47|2.97|1.47|2.98|1.48|2.97|1.47|0
1715592600000|2024-05-13 09:30:00|2.98|1.48|2.97|1.47|2.98|1.48|2.97|1.47|0
1715592900000|2024-05-13 09:35:00|2.96|1.46|2.95|1.45|2.97|1.47|2.95|1.45|0
1715593200000|2024-05-13 09:40:00|2.96|1.46|2.96|1.46|2.96|1.46|2.96|1.46|0
1715593500000|2024-05-13 09:45:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1715593800000|2024-05-13 09:50:00|2.97|1.47|2.98|1.48|2.98|1.48|2.96|1.46|0
1715594100000|2024-05-13 09:55:00|2.97|1.47|2.97|1.47|2.98|1.48|2.96|1.46|0
1715594400000|2024-05-13 10:00:00|2.96|1.46|2.97|1.47|2.98|1.48|2.96|1.46|0
1715594700000|2024-05-13 10:05:00|2.98|1.48|2.96|1.46|2.98|1.48|2.95|1.45|0
1715595000000|2024-05-13 10:10:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1715595300000|2024-05-13 10:15:00|2.95|1.45|2.95|1.45|2.96|1.46|2.95|1.45|0
1715595600000|2024-05-13 10:20:00|2.96|1.46|2.96|1.46|2.96|1.46|2.96|1.46|0
1715595900000|2024-05-13 10:25:00|2.95|1.45|2.95|1.45|2.96|1.46|2.95|1.45|0
1715596200000|2024-05-13 10:30:00|2.94|1.44|2.92|1.42|2.94|1.44|2.92|1.42|0
1715596500000|2024-05-13 10:35:00|2.93|1.43|2.94|1.44|2.94|1.44|2.92|1.42|0
1715596800000|2024-05-13 10:40:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1715597100000|2024-05-13 10:45:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1715597400000|2024-05-13 10:50:00|3|1.5|3|1.5|3|1.5|2.99|1.49|0
1715597700000|2024-05-13 10:55:00|2.99|1.49|2.98|1.48|2.99|1.49|2.98|1.48|0
1715598000000|2024-05-13 11:00:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1715598300000|2024-05-13 11:05:00|3.01|1.51|2.98|1.48|3.01|1.51|2.98|1.48|0
1715598600000|2024-05-13 11:10:00|2.99|1.49|2.97|1.47|2.99|1.49|2.96|1.46|0
1715598900000|2024-05-13 11:15:00|2.96|1.46|2.96|1.46|2.97|1.47|2.96|1.46|0
1715599200000|2024-05-13 11:20:00|2.95|1.45|2.95|1.45|2.96|1.46|2.95|1.45|0
1715599800000|2024-05-13 11:30:00|2.96|1.46|2.96|1.46|2.96|1.46|2.95|1.45|0
1715600100000|2024-05-13 11:35:00|2.97|1.47|2.95|1.45|2.97|1.47|2.95|1.45|0
1715600400000|2024-05-13 11:40:00|2.94|1.44|2.93|1.43|2.94|1.44|2.92|1.42|0
1715600700000|2024-05-13 11:45:00|2.94|1.44|2.91|1.41|2.94|1.44|2.91|1.41|0
1715601000000|2024-05-13 11:50:00|2.92|1.42|2.91|1.41|2.92|1.42|2.91|1.41|0
1715601300000|2024-05-13 11:55:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1715601600000|2024-05-13 12:00:00|2.91|1.41|2.91|1.41|2.91|1.41|2.9|1.4|0
1715601900000|2024-05-13 12:05:00|2.9|1.4|2.92|1.42|2.92|1.42|2.9|1.4|0
1715602200000|2024-05-13 12:10:00|2.91|1.41|2.93|1.43|2.93|1.43|2.91|1.41|0
1715602500000|2024-05-13 12:15:00|2.92|1.42|3.03|1.53|3.03|1.53|2.92|1.42|0
1715602800000|2024-05-13 12:20:00|3.04|1.54|3.02|1.52|3.04|1.54|3.02|1.52|0
1715603100000|2024-05-13 12:25:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1715603400000|2024-05-13 12:30:00|3.03|1.53|3|1.5|3.03|1.53|3|1.5|0
1715603700000|2024-05-13 12:35:00|2.99|1.49|2.99|1.49|3|1.5|2.98|1.48|0
1715604000000|2024-05-13 12:40:00|2.98|1.48|2.96|1.46|2.98|1.48|2.96|1.46|0
1715604300000|2024-05-13 12:45:00|2.97|1.47|2.96|1.46|2.97|1.47|2.95|1.45|0
1715604600000|2024-05-13 12:50:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1715604900000|2024-05-13 12:55:00|2.95|1.45|2.96|1.46|2.96|1.46|2.95|1.45|0
1715605200000|2024-05-13 13:00:00|2.97|1.47|2.94|1.44|3|1.5|2.92|1.42|0
1715605500000|2024-05-13 13:05:00|2.95|1.45|2.92|1.42|2.96|1.46|2.92|1.42|0
1715605800000|2024-05-13 13:10:00|2.91|1.41|2.91|1.41|2.92|1.42|2.9|1.4|0
1715606100000|2024-05-13 13:15:00|2.92|1.42|2.91|1.41|2.92|1.42|2.89|1.39|0
1715606400000|2024-05-13 13:20:00|2.92|1.42|2.93|1.43|2.93|1.43|2.91|1.41|0
1715606700000|2024-05-13 13:25:00|2.92|1.42|2.91|1.41|2.93|1.43|2.9|1.4|0
1715607000000|2024-05-13 13:30:00|2.92|1.42|3.03|1.53|3.03|1.53|2.91|1.41|0
1715607300000|2024-05-13 13:35:00|3.02|1.52|3.08|1.58|3.08|1.58|3|1.5|0
1715607600000|2024-05-13 13:40:00|3.07|1.57|3.1|1.6|3.13|1.63|3.07|1.57|0
1715607900000|2024-05-13 13:45:00|3.11|1.61|3.06|1.56|3.12|1.62|3.04|1.54|0
1715608200000|2024-05-13 13:50:00|3.05|1.55|3.03|1.53|3.05|1.55|3.02|1.52|0
1715608500000|2024-05-13 13:55:00|3.02|1.52|3|1.5|3.05|1.55|2.99|1.49|0
1715608800000|2024-05-13 14:00:00|3.01|1.51|3|1.5|3.03|1.53|3|1.5|0
1715609100000|2024-05-13 14:05:00|2.99|1.49|3.06|1.56|3.06|1.56|2.99|1.49|0
1715609400000|2024-05-13 14:10:00|3.07|1.57|3.08|1.58|3.1|1.6|3.06|1.56|0
1715609700000|2024-05-13 14:15:00|3.09|1.59|3.07|1.57|3.09|1.59|3.05|1.55|0
1715610000000|2024-05-13 14:20:00|3.08|1.58|3.05|1.55|3.08|1.58|3.05|1.55|0
1715610300000|2024-05-13 14:25:00|3.06|1.56|3.02|1.52|3.06|1.56|2.99|1.49|0
1715610600000|2024-05-13 14:30:00|3.03|1.53|3.08|1.58|3.1|1.6|3.03|1.53|0
1715610900000|2024-05-13 14:35:00|3.07|1.57|3.07|1.57|3.09|1.59|3.05|1.55|0
1715611200000|2024-05-13 14:40:00|3.06|1.56|3.08|1.58|3.09|1.59|3.06|1.56|0
1715611500000|2024-05-13 14:45:00|3.07|1.57|3.06|1.56|3.09|1.59|3.05|1.55|0
1715611800000|2024-05-13 14:50:00|3.07|1.57|3.08|1.58|3.09|1.59|3.06|1.56|0
1715612100000|2024-05-13 14:55:00|3.09|1.59|3.08|1.58|3.1|1.6|3.07|1.57|0
1715612400000|2024-05-13 15:00:00|3.09|1.59|3.11|1.61|3.13|1.63|3.07|1.57|0
1715612700000|2024-05-13 15:05:00|3.1|1.6|3.1|1.6|3.12|1.62|3.08|1.58|0
1715613000000|2024-05-13 15:10:00|3.09|1.59|3.07|1.57|3.1|1.6|3.06|1.56|0
1715613300000|2024-05-13 15:15:00|3.08|1.58|3.07|1.57|3.08|1.58|3.05|1.55|0
1715613600000|2024-05-13 15:20:00|3.08|1.58|3.08|1.58|3.11|1.61|3.07|1.57|0
1715613900000|2024-05-13 15:25:00|3.09|1.59|3.01|1.51|3.11|1.61|2.98|1.48|0
1715614200000|2024-05-13 15:30:00|3.02|1.52|3.02|1.52|3.1|1.6|3|1.5|0
1715614500000|2024-05-13 15:35:00|3.03|1.53|3.03|1.53|3.04|1.54|3.02|1.52|0
1715614800000|2024-05-13 15:40:00|3.02|1.52|3.03|1.53|3.04|1.54|3.02|1.52|0
1715615100000|2024-05-13 15:45:00|3.04|1.54|3.03|1.53|3.04|1.54|3.02|1.52|0
1715615400000|2024-05-13 15:50:00|3.02|1.52|2.98|1.48|3.03|1.53|2.98|1.48|0
1715615700000|2024-05-13 15:55:00|2.99|1.49|2.99|1.49|3|1.5|2.98|1.48|0
1715616000000|2024-05-13 16:00:00|3|1.5|2.97|1.47|3|1.5|2.97|1.47|0
1715616300000|2024-05-13 16:05:00|2.96|1.46|2.94|1.44|2.97|1.47|2.94|1.44|0
1715616600000|2024-05-13 16:10:00|2.95|1.45|2.97|1.47|2.97|1.47|2.95|1.45|0
1715616900000|2024-05-13 16:15:00|2.98|1.48|2.96|1.46|2.98|1.48|2.95|1.45|0
1715617200000|2024-05-13 16:20:00|2.97|1.47|2.95|1.45|2.97|1.47|2.95|1.45|0
1715617500000|2024-05-13 16:25:00|2.96|1.46|2.95|1.45|2.96|1.46|2.94|1.44|0
1715617800000|2024-05-13 16:30:00|2.94|1.44|2.95|1.45|2.96|1.46|2.94|1.44|0
1715618100000|2024-05-13 16:35:00|2.94|1.44|2.96|1.46|2.96|1.46|2.94|1.44|0
1715618400000|2024-05-13 16:40:00|2.95|1.45|2.97|1.47|2.98|1.48|2.95|1.45|0
1715618700000|2024-05-13 16:45:00|2.98|1.48|2.97|1.47|2.98|1.48|2.96|1.46|0
1715619000000|2024-05-13 16:50:00|2.96|1.46|2.98|1.48|2.98|1.48|2.95|1.45|0
1715619300000|2024-05-13 16:55:00|2.99|1.49|2.98|1.48|2.99|1.49|2.97|1.47|0
1715619600000|2024-05-13 17:00:00|2.99|1.49|3.05|1.55|3.05|1.55|2.99|1.49|0
1715619900000|2024-05-13 17:05:00|3.04|1.54|3.13|1.63|3.14|1.64|3.04|1.54|0
1715620200000|2024-05-13 17:10:00|3.14|1.64|3.08|1.58|3.2|1.7|3.08|1.58|0
1715620500000|2024-05-13 17:15:00|3.09|1.59|3.04|1.54|3.1|1.6|3.03|1.53|0
1715620800000|2024-05-13 17:20:00|3.03|1.53|3.03|1.53|3.04|1.54|3.01|1.51|0
1715621100000|2024-05-13 17:25:00|3.02|1.52|3.01|1.51|3.04|1.54|3.01|1.51|0
1715621400000|2024-05-13 17:30:00|3|1.5|3.04|1.54|3.04|1.54|3|1.5|0
1715621700000|2024-05-13 17:35:00|3.05|1.55|3.06|1.56|3.06|1.56|3.03|1.53|0
1715622000000|2024-05-13 17:40:00|3.05|1.55|3.06|1.56|3.08|1.58|3.05|1.55|0
1715622300000|2024-05-13 17:45:00|3.07|1.57|3.07|1.57|3.08|1.58|3.05|1.55|0
1715622600000|2024-05-13 17:50:00|3.08|1.58|3.05|1.55|3.08|1.58|3.05|1.55|0
1715622900000|2024-05-13 17:55:00|3.06|1.56|3.03|1.53|3.06|1.56|3.03|1.53|0
1715623200000|2024-05-13 18:00:00|3.04|1.54|3.07|1.57|3.09|1.59|3.04|1.54|0
1715623500000|2024-05-13 18:05:00|3.08|1.58|3.13|1.63|3.15|1.65|3|1.5|0
1715623800000|2024-05-13 18:10:00|3.14|1.64|3.13|1.63|3.14|1.64|3.11|1.61|0
1715624100000|2024-05-13 18:15:00|3.12|1.62|3.1|1.6|3.14|1.64|3.1|1.6|0
1715624400000|2024-05-13 18:20:00|3.09|1.59|3.1|1.6|3.11|1.61|3.09|1.59|0
1715624700000|2024-05-13 18:25:00|3.11|1.61|3.09|1.59|3.11|1.61|3.09|1.59|0
1715625000000|2024-05-13 18:30:00|3.1|1.6|3.08|1.58|3.12|1.62|3.08|1.58|0
1715625300000|2024-05-13 18:35:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1715625600000|2024-05-13 18:40:00|3.08|1.58|3.07|1.57|3.09|1.59|3.07|1.57|0
1715625900000|2024-05-13 18:45:00|3.06|1.56|3.1|1.6|3.1|1.6|3.06|1.56|0
1715626200000|2024-05-13 18:50:00|3.11|1.61|3.1|1.6|3.11|1.61|3.08|1.58|0
1715626500000|2024-05-13 18:55:00|3.11|1.61|3.07|1.57|3.11|1.61|3.07|1.57|0
1715626800000|2024-05-13 19:00:00|3.08|1.58|3.06|1.56|3.08|1.58|3.05|1.55|0
1715627100000|2024-05-13 19:05:00|3.07|1.57|3.08|1.58|3.09|1.59|3.06|1.56|0
1715627400000|2024-05-13 19:10:00|3.09|1.59|3.06|1.56|3.1|1.6|3.05|1.55|0
1715627700000|2024-05-13 19:15:00|3.05|1.55|3.04|1.54|3.05|1.55|3.03|1.53|0
1715628000000|2024-05-13 19:20:00|3.03|1.53|3.1|1.6|3.1|1.6|3.03|1.53|0
1715628300000|2024-05-13 19:25:00|3.09|1.59|3.09|1.59|3.13|1.63|3.08|1.58|0
1715628600000|2024-05-13 19:30:00|3.08|1.58|3.06|1.56|3.09|1.59|3.06|1.56|0
1715628900000|2024-05-13 19:35:00|3.07|1.57|3.05|1.55|3.07|1.57|3.03|1.53|0
1715629200000|2024-05-13 19:40:00|3.04|1.54|3.05|1.55|3.07|1.57|3.04|1.54|0
1715629500000|2024-05-13 19:45:00|3.06|1.56|3.09|1.59|3.1|1.6|3.06|1.56|0
1715629800000|2024-05-13 19:50:00|3.08|1.58|3.07|1.57|3.09|1.59|3.05|1.55|0
1715630100000|2024-05-13 19:55:00|3.09|1.59|3.05|1.55|3.1|1.6|3.04|1.54|0
1715630400000|2024-05-13 20:00:00|3.06|1.56|3.08|1.58|3.08|1.58|3.03|1.53|0
1715630700000|2024-05-13 20:05:00|3.09|1.59|3.11|1.61|3.11|1.61|3.09|1.59|0
1715631000000|2024-05-13 20:10:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1715631300000|2024-05-13 20:15:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1715631600000|2024-05-13 20:20:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1715631900000|2024-05-13 20:25:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1715632200000|2024-05-13 20:30:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1715632500000|2024-05-13 20:35:00|3.14|1.54|3.15|1.55|3.15|1.55|3.14|1.54|0
1715632800000|2024-05-13 20:40:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1715633100000|2024-05-13 20:45:00|3.16|1.56|3.16|1.56|3.16|1.56|3.15|1.55|0
1715633400000|2024-05-13 20:50:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1715633700000|2024-05-13 20:55:00|3.16|1.56|3.14|1.54|3.16|1.56|3.14|1.54|0
1715634000000|2024-05-13 21:00:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1715634900000|2024-05-13 21:15:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1715635200000|2024-05-13 21:20:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1715637300000|2024-05-13 21:55:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1715637600000|2024-05-13 22:00:00|3.14|1.54|3.13|1.53|3.15|1.55|3.13|1.53|0
1715637900000|2024-05-13 22:05:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1715638200000|2024-05-13 22:10:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1715638500000|2024-05-13 22:15:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1715638800000|2024-05-13 22:20:00|3.13|1.53|3.14|1.54|3.14|1.54|3.12|1.52|0
1715639100000|2024-05-13 22:25:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1715639400000|2024-05-13 22:30:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1715639700000|2024-05-13 22:35:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1715640300000|2024-05-13 22:45:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1715640600000|2024-05-13 22:50:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1715640900000|2024-05-13 22:55:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1715641200000|2024-05-13 23:00:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1715641500000|2024-05-13 23:05:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1715641800000|2024-05-13 23:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1715642700000|2024-05-13 23:25:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1715643600000|2024-05-13 23:40:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1715643900000|2024-05-13 23:45:00|3.08|1.48|3.08|1.48|3.09|1.49|3.08|1.48|0
1715644200000|2024-05-13 23:50:00|3.09|1.49|3.09|1.49|3.09|1.49|3.08|1.48|0
1715644800000|2024-05-14 00:00:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1715645100000|2024-05-14 00:05:00|3.1|1.5|3.08|1.48|3.1|1.5|3.08|1.48|0
1715645400000|2024-05-14 00:10:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1715645700000|2024-05-14 00:15:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1715646000000|2024-05-14 00:20:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1715646600000|2024-05-14 00:30:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1715646900000|2024-05-14 00:35:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1715647200000|2024-05-14 00:40:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1715647500000|2024-05-14 00:45:00|3.05|1.55|3.06|1.56|3.06|1.56|3.04|1.54|0
1715647800000|2024-05-14 00:50:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1715648100000|2024-05-14 00:55:00|3.04|1.54|3.05|1.55|3.06|1.56|3.04|1.54|0
1715648400000|2024-05-14 01:00:00|3.04|1.54|3.04|1.54|3.05|1.55|3.04|1.54|0
1715648700000|2024-05-14 01:05:00|3.05|1.55|3.05|1.55|3.05|1.55|3.05|1.55|0
1715649000000|2024-05-14 01:10:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715649300000|2024-05-14 01:15:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1715649600000|2024-05-14 01:20:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1715649900000|2024-05-14 01:25:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1715650500000|2024-05-14 01:35:00|3.09|1.59|3.1|1.6|3.1|1.6|3.08|1.58|0
1715650800000|2024-05-14 01:40:00|3.11|1.61|3.09|1.59|3.11|1.61|3.09|1.59|0
1715651100000|2024-05-14 01:45:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1715651400000|2024-05-14 01:50:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1715651700000|2024-05-14 01:55:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1715652000000|2024-05-14 02:00:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1715652300000|2024-05-14 02:05:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1715652600000|2024-05-14 02:10:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1715653200000|2024-05-14 02:20:00|3.07|1.57|3.08|1.58|3.08|1.58|3.07|1.57|0
1715653500000|2024-05-14 02:25:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1715653800000|2024-05-14 02:30:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1715654100000|2024-05-14 02:35:00|3.08|1.58|3.07|1.57|3.08|1.58|3.07|1.57|0
1715654400000|2024-05-14 02:40:00|3.08|1.58|3.07|1.57|3.08|1.58|3.07|1.57|0
1715654700000|2024-05-14 02:45:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1715655300000|2024-05-14 02:55:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1715655600000|2024-05-14 03:00:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1715655900000|2024-05-14 03:05:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1715656200000|2024-05-14 03:10:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1715656500000|2024-05-14 03:15:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1715656800000|2024-05-14 03:20:00|3.09|1.59|3.1|1.6|3.1|1.6|3.08|1.58|0
1715657700000|2024-05-14 03:35:00|3.11|1.61|3.09|1.59|3.11|1.61|3.09|1.59|0
1715658000000|2024-05-14 03:40:00|3.08|1.58|3.1|1.6|3.1|1.6|3.08|1.58|0
1715658300000|2024-05-14 03:45:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1715658600000|2024-05-14 03:50:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1715658900000|2024-05-14 03:55:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1715659200000|2024-05-14 04:00:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1715659500000|2024-05-14 04:05:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1715659800000|2024-05-14 04:10:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1715660100000|2024-05-14 04:15:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1715660400000|2024-05-14 04:20:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1715660700000|2024-05-14 04:25:00|3.09|1.59|3.07|1.57|3.09|1.59|3.07|1.57|0
1715661000000|2024-05-14 04:30:00|3.08|1.58|3.07|1.57|3.08|1.58|3.07|1.57|0
1715661300000|2024-05-14 04:35:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715661600000|2024-05-14 04:40:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715661900000|2024-05-14 04:45:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715662500000|2024-05-14 04:55:00|3.06|1.56|3.07|1.57|3.07|1.57|3.06|1.56|0
1715662800000|2024-05-14 05:00:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1715663100000|2024-05-14 05:05:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1715663400000|2024-05-14 05:10:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1715663700000|2024-05-14 05:15:00|3.06|1.56|3.05|1.55|3.06|1.56|3.04|1.54|0
1715664000000|2024-05-14 05:20:00|3.04|1.54|3.03|1.53|3.04|1.54|3.02|1.52|0
1715664300000|2024-05-14 05:25:00|3.02|1.52|3.04|1.54|3.04|1.54|3.02|1.52|0
1715664600000|2024-05-14 05:30:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1715664900000|2024-05-14 05:35:00|3.03|1.53|3.03|1.53|3.04|1.54|3.02|1.52|0
1715665200000|2024-05-14 05:40:00|3.02|1.52|3.03|1.53|3.04|1.54|3.02|1.52|0
1715665500000|2024-05-14 05:45:00|3.04|1.54|3.03|1.53|3.04|1.54|3.02|1.52|0
1715666100000|2024-05-14 05:55:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1715666400000|2024-05-14 06:00:00|3.02|1.52|3.02|1.52|3.02|1.52|3.01|1.51|0
1715666700000|2024-05-14 06:05:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1715667000000|2024-05-14 06:10:00|3.01|1.51|3.01|1.51|3.02|1.52|3|1.5|0
1715667300000|2024-05-14 06:15:00|3|1.5|3.06|1.56|3.06|1.56|3|1.5|0
1715667600000|2024-05-14 06:20:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1715668200000|2024-05-14 06:30:00|3.08|1.58|3.06|1.56|3.08|1.58|3.06|1.56|0
1715668500000|2024-05-14 06:35:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1715668800000|2024-05-14 06:40:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1715669100000|2024-05-14 06:45:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1715669400000|2024-05-14 06:50:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1715669700000|2024-05-14 06:55:00|3.07|1.57|3.06|1.56|3.07|1.57|3.06|1.56|0
1715670000000|2024-05-14 07:00:00|3.07|1.57|3.08|1.58|3.08|1.58|3.06|1.56|0
1715670300000|2024-05-14 07:05:00|3.09|1.59|3.08|1.58|3.09|1.59|3.06|1.56|0
1715670600000|2024-05-14 07:10:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1715670900000|2024-05-14 07:15:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1715671200000|2024-05-14 07:20:00|3.07|1.57|3.06|1.56|3.07|1.57|3.05|1.55|0
1715671500000|2024-05-14 07:25:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1715671800000|2024-05-14 07:30:00|3.07|1.57|3.08|1.58|3.08|1.58|3.07|1.57|0
1715672100000|2024-05-14 07:35:00|3.07|1.57|3.06|1.56|3.08|1.58|3.06|1.56|0
1715672400000|2024-05-14 07:40:00|3.05|1.55|3.05|1.55|3.06|1.56|3.05|1.55|0
1715672700000|2024-05-14 07:45:00|3.06|1.56|3.05|1.55|3.06|1.56|3.05|1.55|0
1715673000000|2024-05-14 07:50:00|3.04|1.54|3.04|1.54|3.04|1.54|3.03|1.53|0
1715673300000|2024-05-14 07:55:00|3.05|1.55|3.04|1.54|3.05|1.55|3.04|1.54|0
1715673600000|2024-05-14 08:00:00|3.05|1.55|3.03|1.53|3.05|1.55|3.03|1.53|0
1715673900000|2024-05-14 08:05:00|3.04|1.54|3.05|1.55|3.05|1.55|3.03|1.53|0
1715674200000|2024-05-14 08:10:00|3.04|1.54|3.05|1.55|3.05|1.55|3.04|1.54|0
1715674500000|2024-05-14 08:15:00|3.04|1.54|3.18|1.68|3.19|1.69|3.04|1.54|0
1715674800000|2024-05-14 08:20:00|3.17|1.67|3.16|1.66|3.18|1.68|3.16|1.66|0
1715675100000|2024-05-14 08:25:00|3.17|1.67|3.17|1.67|3.17|1.67|3.16|1.66|0
1715675400000|2024-05-14 08:30:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1715676000000|2024-05-14 08:40:00|3.16|1.66|3.17|1.67|3.17|1.67|3.15|1.65|0
1715676300000|2024-05-14 08:45:00|3.16|1.66|3.16|1.66|3.17|1.67|3.15|1.65|0
1715676600000|2024-05-14 08:50:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1715676900000|2024-05-14 08:55:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1715677200000|2024-05-14 09:00:00|3.16|1.66|3.01|1.81|3.16|1.81|3|1.65|0
1715677500000|2024-05-14 09:05:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1715677800000|2024-05-14 09:10:00|3|1.8|2.99|1.79|3|1.8|2.98|1.78|0
1715678100000|2024-05-14 09:15:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1715678400000|2024-05-14 09:20:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1715678700000|2024-05-14 09:25:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1715679000000|2024-05-14 09:30:00|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1715679300000|2024-05-14 09:35:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1715679900000|2024-05-14 09:45:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1715680200000|2024-05-14 09:50:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1715680500000|2024-05-14 09:55:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1715680800000|2024-05-14 10:00:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1715681100000|2024-05-14 10:05:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1715681700000|2024-05-14 10:15:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1715682000000|2024-05-14 10:20:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1715682300000|2024-05-14 10:25:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1715682600000|2024-05-14 10:30:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1715682900000|2024-05-14 10:35:00|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1715683200000|2024-05-14 10:40:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1715683500000|2024-05-14 10:45:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1715683800000|2024-05-14 10:50:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1715684100000|2024-05-14 10:55:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1715684400000|2024-05-14 11:00:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1715684700000|2024-05-14 11:05:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1715685000000|2024-05-14 11:10:00|2.99|1.79|2.97|1.77|3|1.8|2.97|1.77|0
1715685300000|2024-05-14 11:15:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1715685600000|2024-05-14 11:20:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1715685900000|2024-05-14 11:25:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1715686200000|2024-05-14 11:30:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1715686500000|2024-05-14 11:35:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1715686800000|2024-05-14 11:40:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1715687100000|2024-05-14 11:45:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1715687400000|2024-05-14 11:50:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1715687700000|2024-05-14 11:55:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1715688000000|2024-05-14 12:00:00|2.99|1.79|2.98|1.78|3.01|1.81|2.97|1.77|0
1715688300000|2024-05-14 12:05:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1715688600000|2024-05-14 12:10:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1715688900000|2024-05-14 12:15:00|2.97|1.77|3.03|1.83|3.03|1.83|2.96|1.76|0
1715689200000|2024-05-14 12:20:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1715689500000|2024-05-14 12:25:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1715689800000|2024-05-14 12:30:00|3.15|1.95|3.23|2.03|3.55|2.35|3.15|1.95|0
1715690100000|2024-05-14 12:35:00|3.15|1.95|3.07|1.87|3.18|1.98|3.01|1.81|0
1715690400000|2024-05-14 12:40:00|3.06|1.86|3.01|1.81|3.07|1.87|2.98|1.78|0
1715690700000|2024-05-14 12:45:00|3.02|1.82|3.26|2.06|3.26|2.06|2.99|1.79|0
1715691000000|2024-05-14 12:50:00|3.07|1.87|3.01|1.81|3.07|1.87|3|1.8|0
1715691300000|2024-05-14 12:55:00|3.02|1.82|3.03|1.83|3.04|1.84|2.98|1.78|0
1715691600000|2024-05-14 13:00:00|3.04|1.84|3.09|1.89|3.09|1.89|3.04|1.84|0
1715691900000|2024-05-14 13:05:00|3.08|1.88|3.04|1.84|3.09|1.89|3.03|1.83|0
1715692200000|2024-05-14 13:10:00|3.03|1.83|2.91|1.71|3.05|1.85|2.89|1.69|0
1715692500000|2024-05-14 13:15:00|2.9|1.7|2.92|1.72|2.92|1.72|2.88|1.68|0
1715692800000|2024-05-14 13:20:00|2.91|1.71|2.93|1.73|2.95|1.75|2.91|1.71|0
1715693100000|2024-05-14 13:25:00|2.94|1.74|2.93|1.73|2.95|1.75|2.92|1.72|0
1715693400000|2024-05-14 13:30:00|2.92|1.72|2.95|1.75|2.95|1.75|2.88|1.68|0
1715693700000|2024-05-14 13:35:00|2.96|1.76|2.91|1.71|2.97|1.77|2.9|1.7|0
1715694000000|2024-05-14 13:40:00|2.9|1.7|2.86|1.66|2.92|1.72|2.84|1.64|0
1715694300000|2024-05-14 13:45:00|2.87|1.67|3.08|1.88|3.09|1.89|2.84|1.64|0
1715694600000|2024-05-14 13:50:00|3.06|1.86|3.06|1.86|3.09|1.89|3.04|1.84|0
1715694900000|2024-05-14 13:55:00|3.07|1.87|3.11|1.91|3.12|1.92|3.06|1.86|0
1715695200000|2024-05-14 14:00:00|3.12|1.92|3.08|1.88|3.12|1.92|3.05|1.85|0
1715695500000|2024-05-14 14:05:00|3.07|1.87|3.01|1.81|3.11|1.91|3.01|1.81|0
1715695800000|2024-05-14 14:10:00|3|1.8|3.04|1.84|3.06|1.86|2.99|1.79|0
1715696100000|2024-05-14 14:15:00|3.03|1.83|3.13|1.93|3.16|1.96|3.03|1.83|0
1715696400000|2024-05-14 14:20:00|3.12|1.92|2.9|1.7|3.13|1.93|2.9|1.7|0
1715696700000|2024-05-14 14:25:00|2.89|1.69|2.92|1.72|2.98|1.78|2.86|1.66|0
1715697000000|2024-05-14 14:30:00|2.91|1.71|2.95|1.75|2.96|1.76|2.91|1.71|0
1715697300000|2024-05-14 14:35:00|2.94|1.74|3|1.8|3.17|1.97|2.93|1.73|0
1715697600000|2024-05-14 14:40:00|3.02|1.82|2.99|1.79|3.07|1.87|2.99|1.79|0
1715697900000|2024-05-14 14:45:00|3|1.8|2.99|1.79|3.03|1.83|2.96|1.76|0
1715698200000|2024-05-14 14:50:00|3|1.8|2.98|1.78|3.01|1.81|2.95|1.75|0
1715698500000|2024-05-14 14:55:00|2.99|1.79|2.88|1.68|2.99|1.79|2.88|1.68|0
1715698800000|2024-05-14 15:00:00|2.89|1.69|2.9|1.7|2.92|1.72|2.86|1.66|0
1715699100000|2024-05-14 15:05:00|2.91|1.71|2.86|1.66|3|1.8|2.86|1.66|0
1715699400000|2024-05-14 15:10:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1715699700000|2024-05-14 15:15:00|2.85|1.65|2.87|1.67|2.88|1.68|2.8|1.6|0
1715700000000|2024-05-14 15:20:00|2.88|1.68|2.87|1.67|2.89|1.69|2.86|1.66|0
1715700300000|2024-05-14 15:25:00|2.88|1.68|2.83|1.63|2.88|1.68|2.83|1.63|0
1715700600000|2024-05-14 15:30:00|2.84|1.64|2.91|1.71|2.91|1.71|2.84|1.64|0
1715700900000|2024-05-14 15:35:00|2.92|1.72|2.93|1.73|2.95|1.75|2.91|1.71|0
1715701200000|2024-05-14 15:40:00|2.92|1.72|2.95|1.75|2.96|1.76|2.9|1.7|0
1715701500000|2024-05-14 15:45:00|2.94|1.74|2.94|1.74|2.98|1.78|2.93|1.73|0
1715701800000|2024-05-14 15:50:00|2.95|1.75|2.94|1.74|2.95|1.75|2.92|1.72|0
1715702100000|2024-05-14 15:55:00|2.93|1.73|2.96|1.76|2.97|1.77|2.93|1.73|0
1715702400000|2024-05-14 16:00:00|2.97|1.77|2.97|1.77|2.99|1.79|2.96|1.76|0
1715702700000|2024-05-14 16:05:00|2.98|1.78|2.94|1.74|2.98|1.78|2.93|1.73|0
1715703000000|2024-05-14 16:10:00|2.95|1.75|2.95|1.75|2.96|1.76|2.93|1.73|0
1715703300000|2024-05-14 16:15:00|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1715703600000|2024-05-14 16:20:00|2.96|1.76|3|1.8|3.01|1.81|2.96|1.76|0
1715703900000|2024-05-14 16:25:00|3.01|1.81|2.98|1.78|3.01|1.81|2.98|1.78|0
1715704200000|2024-05-14 16:30:00|2.99|1.79|2.99|1.79|3.01|1.81|2.98|1.78|0
1715704500000|2024-05-14 16:35:00|2.98|1.78|3.01|1.81|3.02|1.82|2.98|1.78|0
1715704800000|2024-05-14 16:40:00|3|1.8|3.01|1.81|3.02|1.82|2.99|1.79|0
1715705100000|2024-05-14 16:45:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1715705400000|2024-05-14 16:50:00|2.99|1.79|3|1.8|3.01|1.81|2.96|1.76|0
1715705700000|2024-05-14 16:55:00|2.99|1.79|2.98|1.78|3|1.8|2.97|1.77|0
1715706000000|2024-05-14 17:00:00|2.97|1.77|3|1.8|3.03|1.83|2.97|1.77|0
1715706300000|2024-05-14 17:05:00|3.01|1.81|3.02|1.82|3.04|1.84|3.01|1.81|0
1715706600000|2024-05-14 17:10:00|3.03|1.83|3.02|1.82|3.03|1.83|3|1.8|0
1715706900000|2024-05-14 17:15:00|3.03|1.83|3|1.8|3.04|1.84|3|1.8|0
1715707200000|2024-05-14 17:20:00|3.01|1.81|2.86|1.66|3.02|1.82|2.85|1.65|0
1715707500000|2024-05-14 17:25:00|2.87|1.67|2.83|1.63|2.87|1.67|2.83|1.63|0
1715707800000|2024-05-14 17:30:00|2.84|1.64|2.84|1.64|2.84|1.64|2.82|1.62|0
1715708100000|2024-05-14 17:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1715708400000|2024-05-14 17:40:00|2.81|1.61|2.77|1.57|2.81|1.61|2.76|1.56|0
1715708700000|2024-05-14 17:45:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1715709000000|2024-05-14 17:50:00|2.8|1.6|2.79|1.59|2.82|1.62|2.79|1.59|0
1715709300000|2024-05-14 17:55:00|2.8|1.6|2.79|1.59|2.81|1.61|2.78|1.58|0
1715709600000|2024-05-14 18:00:00|2.8|1.6|2.76|1.56|2.8|1.6|2.76|1.56|0
1715709900000|2024-05-14 18:05:00|2.77|1.57|2.82|1.62|2.82|1.62|2.72|1.52|0
1715710200000|2024-05-14 18:10:00|2.81|1.61|2.61|1.41|2.82|1.62|2.59|1.39|0
1715710500000|2024-05-14 18:15:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1715710800000|2024-05-14 18:20:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1715711100000|2024-05-14 18:25:00|2.59|1.39|2.58|1.38|2.6|1.4|2.58|1.38|0
1715711400000|2024-05-14 18:30:00|2.59|1.39|2.53|1.33|2.6|1.4|2.52|1.32|0
1715711700000|2024-05-14 18:35:00|2.52|1.32|2.49|1.29|2.54|1.34|2.49|1.29|0
1715712000000|2024-05-14 18:40:00|2.48|1.28|2.6|1.4|2.6|1.4|2.42|1.22|0
1715712300000|2024-05-14 18:45:00|2.59|1.39|2.67|1.47|2.7|1.5|2.59|1.39|0
1715712600000|2024-05-14 18:50:00|2.68|1.48|2.66|1.46|2.69|1.49|2.65|1.45|0
1715712900000|2024-05-14 18:55:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1715713200000|2024-05-14 19:00:00|2.63|1.43|2.65|1.45|2.66|1.46|2.62|1.42|0
1715713500000|2024-05-14 19:05:00|2.66|1.46|2.65|1.45|2.68|1.48|2.65|1.45|0
1715713800000|2024-05-14 19:10:00|2.64|1.44|2.65|1.45|2.65|1.45|2.62|1.42|0
1715714100000|2024-05-14 19:15:00|2.66|1.46|2.61|1.41|2.66|1.46|2.6|1.4|0
1715714400000|2024-05-14 19:20:00|2.62|1.42|2.6|1.4|2.62|1.42|2.56|1.36|0
1715714700000|2024-05-14 19:25:00|2.61|1.41|2.61|1.41|2.63|1.43|2.6|1.4|0
1715715000000|2024-05-14 19:30:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1715715300000|2024-05-14 19:35:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1715715600000|2024-05-14 19:40:00|2.63|1.43|2.57|1.37|2.63|1.43|2.57|1.37|0
1715715900000|2024-05-14 19:45:00|2.58|1.38|2.63|1.43|2.63|1.43|2.57|1.37|0
1715716200000|2024-05-14 19:50:00|2.61|1.41|2.56|1.36|2.63|1.43|2.56|1.36|0
1715716500000|2024-05-14 19:55:00|2.57|1.37|2.63|1.43|2.63|1.43|2.56|1.36|0
1715716800000|2024-05-14 20:00:00|2.66|1.46|2.63|1.43|2.66|1.46|2.62|1.42|0
1715717100000|2024-05-14 20:05:00|2.62|1.42|2.64|1.44|2.65|1.45|2.61|1.41|0
1715717400000|2024-05-14 20:10:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1715717700000|2024-05-14 20:15:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1715718000000|2024-05-14 20:20:00|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1715718600000|2024-05-14 20:30:00|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1715718900000|2024-05-14 20:35:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1715719200000|2024-05-14 20:40:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1715719500000|2024-05-14 20:45:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1715720100000|2024-05-14 20:55:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1715720400000|2024-05-14 21:00:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1715720700000|2024-05-14 21:05:00|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1715721000000|2024-05-14 21:10:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1715721300000|2024-05-14 21:15:00|2.73|1.33|2.73|1.33|2.74|1.34|2.72|1.32|0
1715722800000|2024-05-14 21:40:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1715724000000|2024-05-14 22:00:00|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1715724300000|2024-05-14 22:05:00|2.71|1.31|2.71|1.31|2.72|1.32|2.7|1.3|0
1715724600000|2024-05-14 22:10:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1715724900000|2024-05-14 22:15:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1715725200000|2024-05-14 22:20:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1715725500000|2024-05-14 22:25:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1715726100000|2024-05-14 22:35:00|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1715726400000|2024-05-14 22:40:00|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1715726700000|2024-05-14 22:45:00|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1715727300000|2024-05-14 22:55:00|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1715727600000|2024-05-14 23:00:00|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1715727900000|2024-05-14 23:05:00|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1715728200000|2024-05-14 23:10:00|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1715729100000|2024-05-14 23:25:00|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1715729700000|2024-05-14 23:35:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1715730000000|2024-05-14 23:40:00|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1715730300000|2024-05-14 23:45:00|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1715731200000|2024-05-15 00:00:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1715731500000|2024-05-15 00:05:00|2.63|1.23|2.64|1.24|2.65|1.25|2.63|1.23|0
1715731800000|2024-05-15 00:10:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1715732100000|2024-05-15 00:15:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1715732400000|2024-05-15 00:20:00|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1715732700000|2024-05-15 00:25:00|2.54|1.34|2.63|1.43|2.66|1.46|2.54|1.34|0
1715733000000|2024-05-15 00:30:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1715733300000|2024-05-15 00:35:00|2.64|1.44|2.68|1.48|2.68|1.48|2.64|1.44|0
1715733600000|2024-05-15 00:40:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1715733900000|2024-05-15 00:45:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1715734200000|2024-05-15 00:50:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1715734500000|2024-05-15 00:55:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1715735100000|2024-05-15 01:05:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1715735400000|2024-05-15 01:10:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1715735700000|2024-05-15 01:15:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1715736000000|2024-05-15 01:20:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1715736300000|2024-05-15 01:25:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1715736600000|2024-05-15 01:30:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1715736900000|2024-05-15 01:35:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1715737200000|2024-05-15 01:40:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1715737500000|2024-05-15 01:45:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1715737800000|2024-05-15 01:50:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1715738100000|2024-05-15 01:55:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1715738400000|2024-05-15 02:00:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1715738700000|2024-05-15 02:05:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1715739300000|2024-05-15 02:15:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1715739600000|2024-05-15 02:20:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1715739900000|2024-05-15 02:25:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1715740200000|2024-05-15 02:30:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1715740500000|2024-05-15 02:35:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1715740800000|2024-05-15 02:40:00|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1715741100000|2024-05-15 02:45:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1715741400000|2024-05-15 02:50:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1715742000000|2024-05-15 03:00:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1715742300000|2024-05-15 03:05:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1715742600000|2024-05-15 03:10:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1715743800000|2024-05-15 03:30:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1715744100000|2024-05-15 03:35:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1715744400000|2024-05-15 03:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1715744700000|2024-05-15 03:45:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1715745000000|2024-05-15 03:50:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1715745300000|2024-05-15 03:55:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1715745900000|2024-05-15 04:05:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1715746500000|2024-05-15 04:15:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1715746800000|2024-05-15 04:20:00|2.58|1.38|2.63|1.43|2.67|1.47|2.57|1.37|0
1715747100000|2024-05-15 04:25:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1715747400000|2024-05-15 04:30:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1715747700000|2024-05-15 04:35:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1715748000000|2024-05-15 04:40:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1715748300000|2024-05-15 04:45:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1715748600000|2024-05-15 04:50:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1715749200000|2024-05-15 05:00:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1715749800000|2024-05-15 05:10:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1715750400000|2024-05-15 05:20:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1715750700000|2024-05-15 05:25:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1715751000000|2024-05-15 05:30:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1715752200000|2024-05-15 05:50:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1715752500000|2024-05-15 05:55:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1715752800000|2024-05-15 06:00:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1715753100000|2024-05-15 06:05:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1715753400000|2024-05-15 06:10:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1715753700000|2024-05-15 06:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1715754000000|2024-05-15 06:20:00|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1715754300000|2024-05-15 06:25:00|2.59|1.39|2.65|1.45|2.66|1.46|2.59|1.39|0
1715754600000|2024-05-15 06:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1715754900000|2024-05-15 06:35:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1715755200000|2024-05-15 06:40:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1715755500000|2024-05-15 06:45:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1715755800000|2024-05-15 06:50:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1715756100000|2024-05-15 06:55:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1715756400000|2024-05-15 07:00:00|2.67|1.47|2.64|1.44|2.68|1.48|2.64|1.44|0
1715756700000|2024-05-15 07:05:00|2.65|1.45|2.66|1.46|2.67|1.47|2.64|1.44|0
1715757000000|2024-05-15 07:10:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1715757300000|2024-05-15 07:15:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1715757600000|2024-05-15 07:20:00|2.66|1.46|2.68|1.48|2.69|1.49|2.66|1.46|0
1715757900000|2024-05-15 07:25:00|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1715758200000|2024-05-15 07:30:00|2.69|1.49|2.68|1.48|2.69|1.49|2.67|1.47|0
1715758500000|2024-05-15 07:35:00|2.67|1.47|2.69|1.49|2.7|1.5|2.67|1.47|0
1715758800000|2024-05-15 07:40:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1715759100000|2024-05-15 07:45:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1715759400000|2024-05-15 07:50:00|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1715759700000|2024-05-15 07:55:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1715760000000|2024-05-15 08:00:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1715760300000|2024-05-15 08:05:00|2.69|1.49|2.68|1.48|2.69|1.49|2.67|1.47|0
1715760600000|2024-05-15 08:10:00|2.67|1.47|2.67|1.47|2.69|1.49|2.67|1.47|0
1715760900000|2024-05-15 08:15:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1715761200000|2024-05-15 08:20:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1715761500000|2024-05-15 08:25:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1715761800000|2024-05-15 08:30:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1715762100000|2024-05-15 08:35:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1715762400000|2024-05-15 08:40:00|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1715762700000|2024-05-15 08:45:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1715763000000|2024-05-15 08:50:00|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1715763300000|2024-05-15 08:55:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1715763600000|2024-05-15 09:00:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1715763900000|2024-05-15 09:05:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1715764200000|2024-05-15 09:10:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1715764500000|2024-05-15 09:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1715764800000|2024-05-15 09:20:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1715765100000|2024-05-15 09:25:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1715765400000|2024-05-15 09:30:00|2.64|1.44|2.71|1.51|2.71|1.51|2.64|1.44|0
1715765700000|2024-05-15 09:35:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1715766000000|2024-05-15 09:40:00|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1715766300000|2024-05-15 09:45:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1715766900000|2024-05-15 09:55:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1715767200000|2024-05-15 10:00:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1715767500000|2024-05-15 10:05:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1715767800000|2024-05-15 10:10:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1715768100000|2024-05-15 10:15:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1715768400000|2024-05-15 10:20:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1715768700000|2024-05-15 10:25:00|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1715769000000|2024-05-15 10:30:00|2.7|1.5|2.68|1.48|2.71|1.51|2.67|1.47|0
1715769300000|2024-05-15 10:35:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1715769600000|2024-05-15 10:40:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1715769900000|2024-05-15 10:45:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1715770200000|2024-05-15 10:50:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1715770500000|2024-05-15 10:55:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1715770800000|2024-05-15 11:00:00|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1715771100000|2024-05-15 11:05:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1715771400000|2024-05-15 11:10:00|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1715771700000|2024-05-15 11:15:00|2.66|1.46|2.67|1.47|2.68|1.48|2.65|1.45|0
1715772000000|2024-05-15 11:20:00|2.66|1.46|2.66|1.46|2.68|1.48|2.66|1.46|0
1715772300000|2024-05-15 11:25:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1715772600000|2024-05-15 11:30:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1715772900000|2024-05-15 11:35:00|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1715773200000|2024-05-15 11:40:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1715773500000|2024-05-15 11:45:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1715773800000|2024-05-15 11:50:00|2.68|1.48|2.67|1.47|2.68|1.48|2.65|1.45|0
1715774100000|2024-05-15 11:55:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1715774400000|2024-05-15 12:00:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1715774700000|2024-05-15 12:05:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1715775000000|2024-05-15 12:10:00|2.67|1.47|2.7|1.5|2.7|1.5|2.67|1.47|0
1715775300000|2024-05-15 12:15:00|2.71|1.51|2.72|1.52|2.72|1.52|2.7|1.5|0
1715775600000|2024-05-15 12:20:00|2.73|1.53|2.69|1.49|2.73|1.53|2.69|1.49|0
1715775900000|2024-05-15 12:25:00|2.68|1.48|2.67|1.47|2.69|1.49|2.65|1.45|0
1715776200000|2024-05-15 12:30:00|2.49|1.29|2.33|1.13|2.58|1.38|2.25|1.05|0
1715776500000|2024-05-15 12:35:00|2.32|1.12|2.3|1.1|2.34|1.14|2.22|1.02|0
1715776800000|2024-05-15 12:40:00|2.31|1.11|2.3|1.1|2.35|1.15|2.27|1.07|0
1715777100000|2024-05-15 12:45:00|2.29|1.09|2.23|1.03|2.3|1.1|2.21|1.01|0
1715777400000|2024-05-15 12:50:00|2.22|1.02|2.18|0.98|2.25|1.05|2.16|0.96|0
1715777700000|2024-05-15 12:55:00|2.19|0.99|2.2|1|2.22|1.02|2.19|0.99|0
1715778000000|2024-05-15 13:00:00|2.21|1.01|2.22|1.02|2.24|1.04|2.21|1.01|0
1715778300000|2024-05-15 13:05:00|2.21|1.01|2.21|1.01|2.24|1.04|2.2|1|0
1715778600000|2024-05-15 13:10:00|2.2|1|2.19|0.99|2.21|1.01|2.18|0.98|0
1715778900000|2024-05-15 13:15:00|2.2|1|2.23|1.03|2.24|1.04|2.2|1|0
1715779200000|2024-05-15 13:20:00|2.22|1.02|2.22|1.02|2.24|1.04|2.22|1.02|0
1715779500000|2024-05-15 13:25:00|2.23|1.03|2.23|1.03|2.24|1.04|2.21|1.01|0
1715779800000|2024-05-15 13:30:00|2.22|1.02|2.16|0.96|2.24|1.04|2.15|0.95|0
1715780100000|2024-05-15 13:35:00|2.15|0.95|2.16|0.96|2.2|1|2.13|0.93|0
1715780400000|2024-05-15 13:40:00|2.15|0.95|2.18|0.98|2.19|0.99|2.12|0.92|0
1715780700000|2024-05-15 13:45:00|2.2|1|2.24|1.04|2.25|1.05|2.16|0.96|0
1715781000000|2024-05-15 13:50:00|2.25|1.05|2.28|1.08|2.3|1.1|2.25|1.05|0
1715781300000|2024-05-15 13:55:00|2.27|1.07|2.25|1.05|2.29|1.09|2.24|1.04|0
1715781600000|2024-05-15 14:00:00|2.24|1.04|2.13|0.93|2.24|1.04|2.13|0.93|0
1715781900000|2024-05-15 14:05:00|2.14|0.94|2.16|0.96|2.17|0.97|2.1|0.9|0
1715782200000|2024-05-15 14:10:00|2.17|0.97|2.18|0.98|2.2|1|2.16|0.96|0
1715782500000|2024-05-15 14:15:00|2.17|0.97|2.16|0.96|2.2|1|2.15|0.95|0
1715782800000|2024-05-15 14:20:00|2.15|0.95|2.14|0.94|2.16|0.96|2.13|0.93|0
1715783100000|2024-05-15 14:25:00|2.15|0.95|2.16|0.96|2.17|0.97|2.14|0.94|0
1715783400000|2024-05-15 14:30:00|2.15|0.95|2.11|0.91|2.16|0.96|2.1|0.9|0
1715783700000|2024-05-15 14:35:00|2.12|0.92|2.09|0.89|2.12|0.92|2.07|0.87|0
1715784000000|2024-05-15 14:40:00|2.1|0.9|2.06|0.86|2.1|0.9|2.06|0.86|0
1715784300000|2024-05-15 14:45:00|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1715784600000|2024-05-15 14:50:00|2.07|0.87|2.09|0.89|2.09|0.89|2.06|0.86|0
1715784900000|2024-05-15 14:55:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1715785200000|2024-05-15 15:00:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1715785500000|2024-05-15 15:05:00|2.05|0.85|2.01|0.81|2.06|0.86|1.99|0.79|0
1715785800000|2024-05-15 15:10:00|2.02|0.82|1.98|0.78|2.11|0.91|1.98|0.78|0
1715786100000|2024-05-15 15:15:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1715786400000|2024-05-15 15:20:00|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1715786700000|2024-05-15 15:25:00|1.98|0.78|1.96|0.76|2|0.8|1.96|0.76|0
1715787000000|2024-05-15 15:30:00|1.97|0.77|1.92|0.72|1.97|0.77|1.91|0.71|0
1715787300000|2024-05-15 15:35:00|1.93|0.73|1.95|0.75|1.95|0.75|1.92|0.72|0
1715787600000|2024-05-15 15:40:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1715787900000|2024-05-15 15:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.92|0.72|0
1715788200000|2024-05-15 15:50:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1715788500000|2024-05-15 15:55:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1715788800000|2024-05-15 16:00:00|1.93|0.73|1.96|0.76|1.97|0.77|1.93|0.73|0
1715789100000|2024-05-15 16:05:00|1.97|0.77|1.95|0.75|1.98|0.78|1.95|0.75|0
1715789400000|2024-05-15 16:10:00|1.94|0.74|1.92|0.72|1.96|0.76|1.91|0.71|0
1715789700000|2024-05-15 16:15:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1715790000000|2024-05-15 16:20:00|1.91|0.71|1.91|0.71|1.93|0.73|1.91|0.71|0
1715790300000|2024-05-15 16:25:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1715790600000|2024-05-15 16:30:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1715790900000|2024-05-15 16:35:00|1.88|0.68|1.89|0.69|1.89|0.69|1.87|0.67|0
1715791200000|2024-05-15 16:40:00|1.88|0.68|1.93|0.73|1.93|0.73|1.88|0.68|0
1715791500000|2024-05-15 16:45:00|1.92|0.72|1.92|0.72|1.92|0.72|1.9|0.7|0
1715791800000|2024-05-15 16:50:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1715792100000|2024-05-15 16:55:00|1.89|0.69|1.89|0.69|1.9|0.7|1.88|0.68|0
1715792400000|2024-05-15 17:00:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1715792700000|2024-05-15 17:05:00|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1715793000000|2024-05-15 17:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1715793300000|2024-05-15 17:15:00|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1715793600000|2024-05-15 17:20:00|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1715793900000|2024-05-15 17:25:00|1.89|0.69|1.86|0.66|1.9|0.7|1.86|0.66|0
1715794200000|2024-05-15 17:30:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1715794500000|2024-05-15 17:35:00|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1715794800000|2024-05-15 17:40:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1715795100000|2024-05-15 17:45:00|1.87|0.67|1.88|0.68|1.9|0.7|1.86|0.66|0
1715795400000|2024-05-15 17:50:00|1.87|0.67|1.84|0.64|1.87|0.67|1.84|0.64|0
1715795700000|2024-05-15 17:55:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1715796000000|2024-05-15 18:00:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1715796300000|2024-05-15 18:05:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1715796600000|2024-05-15 18:10:00|1.81|0.61|1.8|0.6|1.83|0.63|1.8|0.6|0
1715796900000|2024-05-15 18:15:00|1.81|0.61|1.83|0.63|1.85|0.65|1.8|0.6|0
1715797200000|2024-05-15 18:20:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1715797500000|2024-05-15 18:25:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1715797800000|2024-05-15 18:30:00|1.83|0.63|1.86|0.66|1.86|0.66|1.83|0.63|0
1715798100000|2024-05-15 18:35:00|1.87|0.67|1.84|0.64|1.87|0.67|1.83|0.63|0
1715798400000|2024-05-15 18:40:00|1.83|0.63|1.85|0.65|1.86|0.66|1.83|0.63|0
1715798700000|2024-05-15 18:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.84|0.64|0
1715799000000|2024-05-15 18:50:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1715799300000|2024-05-15 18:55:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1715799600000|2024-05-15 19:00:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1715799900000|2024-05-15 19:05:00|1.85|0.65|1.84|0.64|1.86|0.66|1.83|0.63|0
1715800200000|2024-05-15 19:10:00|1.83|0.63|2.39|1.19|2.39|1.19|1.82|0.62|0
1715800500000|2024-05-15 19:15:00|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1715800800000|2024-05-15 19:20:00|2.37|1.17|2.35|1.15|2.37|1.17|2.34|1.14|0
1715801100000|2024-05-15 19:25:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1715801400000|2024-05-15 19:30:00|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1715801700000|2024-05-15 19:35:00|2.36|1.16|2.3|1.1|2.36|1.16|2.3|1.1|0
1715802000000|2024-05-15 19:40:00|2.29|1.09|2.27|1.07|2.3|1.1|2.27|1.07|0
1715802300000|2024-05-15 19:45:00|2.28|1.08|2.33|1.13|2.43|1.23|2.27|1.07|0
1715802600000|2024-05-15 19:50:00|2.34|1.14|2.28|1.08|2.34|1.14|2.28|1.08|0
1715802900000|2024-05-15 19:55:00|2.29|1.09|2.27|1.07|2.3|1.1|2.23|1.03|0
1715803200000|2024-05-15 20:00:00|2.26|1.06|2.35|1.15|2.35|1.15|2.26|1.06|0
1715803500000|2024-05-15 20:05:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1715803800000|2024-05-15 20:10:00|2.33|1.13|2.34|1.14|2.36|1.16|2.32|1.12|0
1715804100000|2024-05-15 20:15:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1715804400000|2024-05-15 20:20:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1715804700000|2024-05-15 20:25:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1715805000000|2024-05-15 20:30:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1715805300000|2024-05-15 20:35:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1715805600000|2024-05-15 20:40:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1715805900000|2024-05-15 20:45:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1715806200000|2024-05-15 20:50:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1715806500000|2024-05-15 20:55:00|2.41|1.01|2.4|1|2.42|1.02|2.4|1|0
1715806800000|2024-05-15 21:00:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1715807100000|2024-05-15 21:05:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1715807400000|2024-05-15 21:10:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1715807700000|2024-05-15 21:15:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1715808000000|2024-05-15 21:20:00|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1715808600000|2024-05-15 21:30:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1715810100000|2024-05-15 21:55:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1715810400000|2024-05-15 22:00:00|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1715810700000|2024-05-15 22:05:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1715811000000|2024-05-15 22:10:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1715811300000|2024-05-15 22:15:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1715811600000|2024-05-15 22:20:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1715812200000|2024-05-15 22:30:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1715812500000|2024-05-15 22:35:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1715813100000|2024-05-15 22:45:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1715813400000|2024-05-15 22:50:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1715813700000|2024-05-15 22:55:00|2.33|0.93|2.34|0.94|2.35|0.95|2.33|0.93|0
1715814000000|2024-05-15 23:00:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1715814300000|2024-05-15 23:05:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1715814600000|2024-05-15 23:10:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1715814900000|2024-05-15 23:15:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1715815200000|2024-05-15 23:20:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1715815500000|2024-05-15 23:25:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1715815800000|2024-05-15 23:30:00|2.3|0.9|2.28|0.88|2.3|0.9|2.28|0.88|0
1715816100000|2024-05-15 23:35:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1715816400000|2024-05-15 23:40:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1715816700000|2024-05-15 23:45:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1715817000000|2024-05-15 23:50:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1715817300000|2024-05-15 23:55:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1715817600000|2024-05-16 00:00:00|2.28|0.88|2.27|0.87|2.29|0.89|2.26|0.86|0
1715817900000|2024-05-16 00:05:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1715818200000|2024-05-16 00:10:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1715818500000|2024-05-16 00:15:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1715818800000|2024-05-16 00:20:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1715819100000|2024-05-16 00:25:00|2.17|0.97|2.23|1.03|2.23|1.03|2.17|0.97|0
1715819400000|2024-05-16 00:30:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1715819700000|2024-05-16 00:35:00|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1715820000000|2024-05-16 00:40:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1715820300000|2024-05-16 00:45:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1715820600000|2024-05-16 00:50:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1715820900000|2024-05-16 00:55:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1715821200000|2024-05-16 01:00:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1715821500000|2024-05-16 01:05:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1715821800000|2024-05-16 01:10:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1715822100000|2024-05-16 01:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1715822400000|2024-05-16 01:20:00|2.21|1.01|2.2|1|2.22|1.02|2.2|1|0
1715822700000|2024-05-16 01:25:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1715823000000|2024-05-16 01:30:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1715823300000|2024-05-16 01:35:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1715823600000|2024-05-16 01:40:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1715823900000|2024-05-16 01:45:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1715824200000|2024-05-16 01:50:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1715824500000|2024-05-16 01:55:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1715824800000|2024-05-16 02:00:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1715825100000|2024-05-16 02:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1715825400000|2024-05-16 02:10:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1715825700000|2024-05-16 02:15:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1715826000000|2024-05-16 02:20:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1715826300000|2024-05-16 02:25:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715826900000|2024-05-16 02:35:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1715827200000|2024-05-16 02:40:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1715827800000|2024-05-16 02:50:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1715828400000|2024-05-16 03:00:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1715828700000|2024-05-16 03:05:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1715829600000|2024-05-16 03:20:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1715830200000|2024-05-16 03:30:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1715830500000|2024-05-16 03:35:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1715831100000|2024-05-16 03:45:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1715831400000|2024-05-16 03:50:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1715831700000|2024-05-16 03:55:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1715832000000|2024-05-16 04:00:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1715833800000|2024-05-16 04:30:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1715835000000|2024-05-16 04:50:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1715835600000|2024-05-16 05:00:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1715835900000|2024-05-16 05:05:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1715836200000|2024-05-16 05:10:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1715836500000|2024-05-16 05:15:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1715836800000|2024-05-16 05:20:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1715837100000|2024-05-16 05:25:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1715837700000|2024-05-16 05:35:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1715838000000|2024-05-16 05:40:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1715838300000|2024-05-16 05:45:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1715838600000|2024-05-16 05:50:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1715838900000|2024-05-16 05:55:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1715839200000|2024-05-16 06:00:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1715839500000|2024-05-16 06:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1715839800000|2024-05-16 06:10:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1715840100000|2024-05-16 06:15:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1715840400000|2024-05-16 06:20:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1715840700000|2024-05-16 06:25:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1715841000000|2024-05-16 06:30:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1715841300000|2024-05-16 06:35:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1715841600000|2024-05-16 06:40:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1715841900000|2024-05-16 06:45:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1715842200000|2024-05-16 06:50:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1715842500000|2024-05-16 06:55:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1715842800000|2024-05-16 07:00:00|2.19|0.99|2.18|0.98|2.21|1.01|2.18|0.98|0
1715843100000|2024-05-16 07:05:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1715843400000|2024-05-16 07:10:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1715843700000|2024-05-16 07:15:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1715844000000|2024-05-16 07:20:00|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1715844300000|2024-05-16 07:25:00|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1715844600000|2024-05-16 07:30:00|2.18|0.98|2.19|0.99|2.19|0.99|2.17|0.97|0
1715844900000|2024-05-16 07:35:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1715845200000|2024-05-16 07:40:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1715845500000|2024-05-16 07:45:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1715845800000|2024-05-16 07:50:00|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1715846100000|2024-05-16 07:55:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1715846400000|2024-05-16 08:00:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1715846700000|2024-05-16 08:05:00|2.18|0.98|2.2|1|2.25|1.05|2.18|0.98|0
1715847000000|2024-05-16 08:10:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1715847300000|2024-05-16 08:15:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1715847900000|2024-05-16 08:25:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1715848200000|2024-05-16 08:30:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1715848500000|2024-05-16 08:35:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1715848800000|2024-05-16 08:40:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1715849100000|2024-05-16 08:45:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1715849400000|2024-05-16 08:50:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1715849700000|2024-05-16 08:55:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715850000000|2024-05-16 09:00:00|2.19|0.99|2.2|1|2.21|1.01|2.19|0.99|0
1715850300000|2024-05-16 09:05:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715850600000|2024-05-16 09:10:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1715850900000|2024-05-16 09:15:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1715851200000|2024-05-16 09:20:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1715851500000|2024-05-16 09:25:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1715851800000|2024-05-16 09:30:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1715852100000|2024-05-16 09:35:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715852400000|2024-05-16 09:40:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1715852700000|2024-05-16 09:45:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1715853000000|2024-05-16 09:50:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1715853300000|2024-05-16 09:55:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1715853600000|2024-05-16 10:00:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715853900000|2024-05-16 10:05:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715854500000|2024-05-16 10:15:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1715854800000|2024-05-16 10:20:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1715855100000|2024-05-16 10:25:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1715855400000|2024-05-16 10:30:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1715855700000|2024-05-16 10:35:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1715856000000|2024-05-16 10:40:00|2.2|1|2.19|0.99|2.21|1.01|2.19|0.99|0
1715856600000|2024-05-16 10:50:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1715856900000|2024-05-16 10:55:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1715857200000|2024-05-16 11:00:00|2.2|1|2.23|1.03|2.23|1.03|2.17|0.97|0
1715857500000|2024-05-16 11:05:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1715857800000|2024-05-16 11:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1715858100000|2024-05-16 11:15:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1715858400000|2024-05-16 11:20:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1715858700000|2024-05-16 11:25:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1715859000000|2024-05-16 11:30:00|2.19|0.99|2.22|1.02|2.22|1.02|2.19|0.99|0
1715859300000|2024-05-16 11:35:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1715859600000|2024-05-16 11:40:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1715859900000|2024-05-16 11:45:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1715860200000|2024-05-16 11:50:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1715860500000|2024-05-16 11:55:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1715860800000|2024-05-16 12:00:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1715861100000|2024-05-16 12:05:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1715861400000|2024-05-16 12:10:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1715861700000|2024-05-16 12:15:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1715862000000|2024-05-16 12:20:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1715862300000|2024-05-16 12:25:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715862600000|2024-05-16 12:30:00|2.17|0.97|2.17|0.97|2.23|1.03|2.15|0.95|0
1715862900000|2024-05-16 12:35:00|2.18|0.98|2.19|0.99|2.2|1|2.17|0.97|0
1715863200000|2024-05-16 12:40:00|2.2|1|2.17|0.97|2.2|1|2.17|0.97|0
1715863500000|2024-05-16 12:45:00|2.18|0.98|2.19|0.99|2.21|1.01|2.17|0.97|0
1715863800000|2024-05-16 12:50:00|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1715864100000|2024-05-16 12:55:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1715864400000|2024-05-16 13:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1715864700000|2024-05-16 13:05:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1715865000000|2024-05-16 13:10:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1715865300000|2024-05-16 13:15:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1715865600000|2024-05-16 13:20:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1715865900000|2024-05-16 13:25:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1715866200000|2024-05-16 13:30:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1715866500000|2024-05-16 13:35:00|2.21|1.01|2.17|0.97|2.21|1.01|2.17|0.97|0
1715866800000|2024-05-16 13:40:00|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1715867100000|2024-05-16 13:45:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1715867400000|2024-05-16 13:50:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1715867700000|2024-05-16 13:55:00|2.17|0.97|2.17|0.97|2.19|0.99|2.17|0.97|0
1715868000000|2024-05-16 14:00:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1715868300000|2024-05-16 14:05:00|2.17|0.97|2.19|0.99|2.25|1.05|2.17|0.97|0
1715868600000|2024-05-16 14:10:00|2.18|0.98|2.16|0.96|2.19|0.99|2.15|0.95|0
1715868900000|2024-05-16 14:15:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1715869200000|2024-05-16 14:20:00|2.14|0.94|2.12|0.92|2.14|0.94|2.11|0.91|0
1715869500000|2024-05-16 14:25:00|2.11|0.91|2.17|0.97|2.17|0.97|2.11|0.91|0
1715869800000|2024-05-16 14:30:00|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1715870100000|2024-05-16 14:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1715870400000|2024-05-16 14:40:00|2.18|0.98|2.13|0.93|2.18|0.98|2.13|0.93|0
1715870700000|2024-05-16 14:45:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1715871000000|2024-05-16 14:50:00|2.12|0.92|2.11|0.91|2.13|0.93|2.11|0.91|0
1715871300000|2024-05-16 14:55:00|2.1|0.9|2.08|0.88|2.11|0.91|2.06|0.86|0
1715871600000|2024-05-16 15:00:00|2.07|0.87|2.07|0.87|2.09|0.89|2.06|0.86|0
1715871900000|2024-05-16 15:05:00|2.08|0.88|2.08|0.88|2.1|0.9|2.07|0.87|0
1715872200000|2024-05-16 15:10:00|2.09|0.89|2.14|0.94|2.15|0.95|2.08|0.88|0
1715872500000|2024-05-16 15:15:00|2.15|0.95|2.14|0.94|2.16|0.96|2.14|0.94|0
1715872800000|2024-05-16 15:20:00|2.15|0.95|2.14|0.94|2.16|0.96|2.13|0.93|0
1715873100000|2024-05-16 15:25:00|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1715873400000|2024-05-16 15:30:00|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1715873700000|2024-05-16 15:35:00|2.09|0.89|2.12|0.92|2.14|0.94|2.09|0.89|0
1715874000000|2024-05-16 15:40:00|2.13|0.93|2.11|0.91|2.14|0.94|2.11|0.91|0
1715874300000|2024-05-16 15:45:00|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1715874600000|2024-05-16 15:50:00|2.14|0.94|2.11|0.91|2.14|0.94|2.11|0.91|0
1715874900000|2024-05-16 15:55:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1715875200000|2024-05-16 16:00:00|2.13|0.93|2.16|0.96|2.18|0.98|2.13|0.93|0
1715875500000|2024-05-16 16:05:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1715875800000|2024-05-16 16:10:00|2.15|0.95|2.14|0.94|2.16|0.96|2.14|0.94|0
1715876100000|2024-05-16 16:15:00|2.15|0.95|2.17|0.97|2.17|0.97|2.14|0.94|0
1715876400000|2024-05-16 16:20:00|2.16|0.96|2.15|0.95|2.18|0.98|2.15|0.95|0
1715876700000|2024-05-16 16:25:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1715877000000|2024-05-16 16:30:00|2.17|0.97|2.17|0.97|2.19|0.99|2.17|0.97|0
1715877300000|2024-05-16 16:35:00|2.18|0.98|2.16|0.96|2.19|0.99|2.16|0.96|0
1715877600000|2024-05-16 16:40:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1715877900000|2024-05-16 16:45:00|2.15|0.95|2.15|0.95|2.17|0.97|2.14|0.94|0
1715878200000|2024-05-16 16:50:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1715878500000|2024-05-16 16:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715878800000|2024-05-16 17:00:00|2.14|0.94|2.15|0.95|2.17|0.97|2.13|0.93|0
1715879100000|2024-05-16 17:05:00|2.16|0.96|2.13|0.93|2.16|0.96|2.13|0.93|0
1715879400000|2024-05-16 17:10:00|2.14|0.94|2.12|0.92|2.15|0.95|2.12|0.92|0
1715879700000|2024-05-16 17:15:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1715880000000|2024-05-16 17:20:00|2.14|0.94|2.25|1.05|2.26|1.06|2.14|0.94|0
1715880300000|2024-05-16 17:25:00|2.26|1.06|2.24|1.04|2.27|1.07|2.2|1|0
1715880600000|2024-05-16 17:30:00|2.23|1.03|2.21|1.01|2.24|1.04|2.2|1|0
1715880900000|2024-05-16 17:35:00|2.22|1.02|2.24|1.04|2.26|1.06|2.21|1.01|0
1715881200000|2024-05-16 17:40:00|2.25|1.05|2.23|1.03|2.26|1.06|2.22|1.02|0
1715881500000|2024-05-16 17:45:00|2.24|1.04|2.26|1.06|2.28|1.08|2.23|1.03|0
1715881800000|2024-05-16 17:50:00|2.27|1.07|2.21|1.01|2.27|1.07|2.17|0.97|0
1715882100000|2024-05-16 17:55:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1715882400000|2024-05-16 18:00:00|2.21|1.01|2.23|1.03|2.23|1.03|2.2|1|0
1715882700000|2024-05-16 18:05:00|2.22|1.02|2.25|1.05|2.26|1.06|2.21|1.01|0
1715883000000|2024-05-16 18:10:00|2.26|1.06|2.31|1.11|2.31|1.11|2.25|1.05|0
1715883300000|2024-05-16 18:15:00|2.32|1.12|2.29|1.09|2.32|1.12|2.28|1.08|0
1715883600000|2024-05-16 18:20:00|2.28|1.08|2.25|1.05|2.29|1.09|2.25|1.05|0
1715883900000|2024-05-16 18:25:00|2.26|1.06|2.27|1.07|2.28|1.08|2.25|1.05|0
1715884200000|2024-05-16 18:30:00|2.26|1.06|2.24|1.04|2.26|1.06|2.23|1.03|0
1715884500000|2024-05-16 18:35:00|2.25|1.05|2.23|1.03|2.25|1.05|2.22|1.02|0
1715884800000|2024-05-16 18:40:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1715885100000|2024-05-16 18:45:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1715885400000|2024-05-16 18:50:00|2.22|1.02|2.2|1|2.23|1.03|2.2|1|0
1715885700000|2024-05-16 18:55:00|2.21|1.01|2.19|0.99|2.22|1.02|2.19|0.99|0
1715886000000|2024-05-16 19:00:00|2.18|0.98|2.19|0.99|2.21|1.01|2.18|0.98|0
1715886300000|2024-05-16 19:05:00|2.18|0.98|2.09|0.89|2.19|0.99|2.09|0.89|0
1715886600000|2024-05-16 19:10:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1715886900000|2024-05-16 19:15:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1715887200000|2024-05-16 19:20:00|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1715887500000|2024-05-16 19:25:00|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1715887800000|2024-05-16 19:30:00|2.12|0.92|2.15|0.95|2.17|0.97|2.12|0.92|0
1715888100000|2024-05-16 19:35:00|2.14|0.94|2.14|0.94|2.17|0.97|2.11|0.91|0
1715888400000|2024-05-16 19:40:00|2.13|0.93|2.16|0.96|2.17|0.97|2.13|0.93|0
1715888700000|2024-05-16 19:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.13|0.93|0
1715889000000|2024-05-16 19:50:00|2.16|0.96|2.06|0.86|2.16|0.96|2.06|0.86|0
1715889300000|2024-05-16 19:55:00|2.08|0.88|2.19|0.99|2.21|1.01|2.08|0.88|0
1715889600000|2024-05-16 20:00:00|2.2|1|2.21|1.01|2.23|1.03|2.19|0.99|0
1715889900000|2024-05-16 20:05:00|2.22|1.02|2.23|1.03|2.23|1.03|2.21|1.01|0
1715890200000|2024-05-16 20:10:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1715890500000|2024-05-16 20:15:00|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1715890800000|2024-05-16 20:20:00|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1715891400000|2024-05-16 20:30:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1715891700000|2024-05-16 20:35:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1715892300000|2024-05-16 20:45:00|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1715892600000|2024-05-16 20:50:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1715893200000|2024-05-16 21:00:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1715893800000|2024-05-16 21:10:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1715894100000|2024-05-16 21:15:00|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1715894400000|2024-05-16 21:20:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1715895300000|2024-05-16 21:35:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1715896200000|2024-05-16 21:50:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1715896800000|2024-05-16 22:00:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1715897100000|2024-05-16 22:05:00|2.3|0.9|2.31|0.91|2.32|0.92|2.3|0.9|0
1715898000000|2024-05-16 22:20:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1715898300000|2024-05-16 22:25:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1715898600000|2024-05-16 22:30:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1715898900000|2024-05-16 22:35:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1715899200000|2024-05-16 22:40:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1715899500000|2024-05-16 22:45:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1715900100000|2024-05-16 22:55:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1715900700000|2024-05-16 23:05:00|2.28|0.88|2.3|0.9|2.3|0.9|2.28|0.88|0
1715901000000|2024-05-16 23:10:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1715901300000|2024-05-16 23:15:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1715901600000|2024-05-16 23:20:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1715901900000|2024-05-16 23:25:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1715902200000|2024-05-16 23:30:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1715902500000|2024-05-16 23:35:00|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1715903100000|2024-05-16 23:45:00|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1715903400000|2024-05-16 23:50:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1715903700000|2024-05-16 23:55:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1715904000000|2024-05-17 00:00:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1715904300000|2024-05-17 00:05:00|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1715904600000|2024-05-17 00:10:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1715904900000|2024-05-17 00:15:00|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1715905500000|2024-05-17 00:25:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1715905800000|2024-05-17 00:30:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1715906100000|2024-05-17 00:35:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1715906400000|2024-05-17 00:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1715906700000|2024-05-17 00:45:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1715907000000|2024-05-17 00:50:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1715907300000|2024-05-17 00:55:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1715907900000|2024-05-17 01:05:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1715908200000|2024-05-17 01:10:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1715908800000|2024-05-17 01:20:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1715909400000|2024-05-17 01:30:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1715909700000|2024-05-17 01:35:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1715910000000|2024-05-17 01:40:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715910600000|2024-05-17 01:50:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715910900000|2024-05-17 01:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715911200000|2024-05-17 02:00:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1715911500000|2024-05-17 02:05:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1715911800000|2024-05-17 02:10:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1715912100000|2024-05-17 02:15:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1715912400000|2024-05-17 02:20:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1715912700000|2024-05-17 02:25:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1715913000000|2024-05-17 02:30:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1715914200000|2024-05-17 02:50:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1715914500000|2024-05-17 02:55:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1715914800000|2024-05-17 03:00:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1715915400000|2024-05-17 03:10:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1715915700000|2024-05-17 03:15:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1715916000000|2024-05-17 03:20:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1715916600000|2024-05-17 03:30:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1715917200000|2024-05-17 03:40:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1715917500000|2024-05-17 03:45:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1715917800000|2024-05-17 03:50:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1715918100000|2024-05-17 03:55:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1715918700000|2024-05-17 04:05:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1715919000000|2024-05-17 04:10:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1715919300000|2024-05-17 04:15:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1715919600000|2024-05-17 04:20:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1715920200000|2024-05-17 04:30:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1715920500000|2024-05-17 04:35:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1715921100000|2024-05-17 04:45:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1715921400000|2024-05-17 04:50:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1715922000000|2024-05-17 05:00:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1715922300000|2024-05-17 05:05:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715923200000|2024-05-17 05:20:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715923500000|2024-05-17 05:25:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1715923800000|2024-05-17 05:30:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1715924100000|2024-05-17 05:35:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1715924400000|2024-05-17 05:40:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715925000000|2024-05-17 05:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1715925300000|2024-05-17 05:55:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1715925600000|2024-05-17 06:00:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1715925900000|2024-05-17 06:05:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1715926200000|2024-05-17 06:10:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1715926500000|2024-05-17 06:15:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1715926800000|2024-05-17 06:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1715927100000|2024-05-17 06:25:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1715927400000|2024-05-17 06:30:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1715927700000|2024-05-17 06:35:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1715928000000|2024-05-17 06:40:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1715928300000|2024-05-17 06:45:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1715928900000|2024-05-17 06:55:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1715929200000|2024-05-17 07:00:00|2.12|0.92|2.09|0.89|2.12|0.92|2.09|0.89|0
1715929500000|2024-05-17 07:05:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1715929800000|2024-05-17 07:10:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1715930100000|2024-05-17 07:15:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1715930400000|2024-05-17 07:20:00|2.12|0.92|2.07|0.87|2.12|0.92|2.03|0.83|0
1715930700000|2024-05-17 07:25:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1715931000000|2024-05-17 07:30:00|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1715931300000|2024-05-17 07:35:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1715931600000|2024-05-17 07:40:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1715931900000|2024-05-17 07:45:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1715932200000|2024-05-17 07:50:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1715932500000|2024-05-17 07:55:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1715932800000|2024-05-17 08:00:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1715933100000|2024-05-17 08:05:00|2.1|0.9|2.13|0.93|2.14|0.94|2.09|0.89|0
1715933400000|2024-05-17 08:10:00|2.12|0.92|2.13|0.93|2.14|0.94|2.11|0.91|0
1715933700000|2024-05-17 08:15:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715934000000|2024-05-17 08:20:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1715934300000|2024-05-17 08:25:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1715934600000|2024-05-17 08:30:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1715934900000|2024-05-17 08:35:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1715935200000|2024-05-17 08:40:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1715935500000|2024-05-17 08:45:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1715935800000|2024-05-17 08:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1715936100000|2024-05-17 08:55:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1715936400000|2024-05-17 09:00:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1715936700000|2024-05-17 09:05:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1715937000000|2024-05-17 09:10:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1715937300000|2024-05-17 09:15:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1715937600000|2024-05-17 09:20:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1715937900000|2024-05-17 09:25:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1715938200000|2024-05-17 09:30:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1715938500000|2024-05-17 09:35:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1715938800000|2024-05-17 09:40:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1715939100000|2024-05-17 09:45:00|2.08|0.88|2.06|0.86|2.08|0.88|2.05|0.85|0
1715939400000|2024-05-17 09:50:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1715939700000|2024-05-17 09:55:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1715940000000|2024-05-17 10:00:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1715940300000|2024-05-17 10:05:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1715940600000|2024-05-17 10:10:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1715940900000|2024-05-17 10:15:00|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1715941200000|2024-05-17 10:20:00|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1715941500000|2024-05-17 10:25:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1715941800000|2024-05-17 10:30:00|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1715942100000|2024-05-17 10:35:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1715942400000|2024-05-17 10:40:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1715942700000|2024-05-17 10:45:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1715943000000|2024-05-17 10:50:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1715943300000|2024-05-17 10:55:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1715943600000|2024-05-17 11:00:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1715943900000|2024-05-17 11:05:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1715944200000|2024-05-17 11:10:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1715944500000|2024-05-17 11:15:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1715944800000|2024-05-17 11:20:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1715945100000|2024-05-17 11:25:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1715945400000|2024-05-17 11:30:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1715945700000|2024-05-17 11:35:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1715946000000|2024-05-17 11:40:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1715946300000|2024-05-17 11:45:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1715946600000|2024-05-17 11:50:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1715946900000|2024-05-17 11:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1715947200000|2024-05-17 12:00:00|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1715947500000|2024-05-17 12:05:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1715947800000|2024-05-17 12:10:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1715948100000|2024-05-17 12:15:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1715948400000|2024-05-17 12:20:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1715948700000|2024-05-17 12:25:00|2.02|0.82|2.01|0.81|2.03|0.83|2.01|0.81|0
1715949000000|2024-05-17 12:30:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1715949300000|2024-05-17 12:35:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1715949600000|2024-05-17 12:40:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1715949900000|2024-05-17 12:45:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1715950200000|2024-05-17 12:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1715950500000|2024-05-17 12:55:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1715950800000|2024-05-17 13:00:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1715951100000|2024-05-17 13:05:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1715951400000|2024-05-17 13:10:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1715951700000|2024-05-17 13:15:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1715952000000|2024-05-17 13:20:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1715952300000|2024-05-17 13:25:00|2.03|0.83|2.05|0.85|2.07|0.87|2.03|0.83|0
1715952600000|2024-05-17 13:30:00|2.04|0.84|2.04|0.84|2.05|0.85|2|0.8|0
1715952900000|2024-05-17 13:35:00|2.05|0.85|2.04|0.84|2.05|0.85|2.01|0.81|0
1715953200000|2024-05-17 13:40:00|2.05|0.85|2.13|0.93|2.14|0.94|2.04|0.84|0
1715953500000|2024-05-17 13:45:00|2.14|0.94|2.12|0.92|2.15|0.95|2.11|0.91|0
1715953800000|2024-05-17 13:50:00|2.11|0.91|2.07|0.87|2.13|0.93|2.06|0.86|0
1715954100000|2024-05-17 13:55:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1715954400000|2024-05-17 14:00:00|2.05|0.85|2.05|0.85|2.07|0.87|2.04|0.84|0
1715954700000|2024-05-17 14:05:00|2.04|0.84|2.08|0.88|2.09|0.89|2.04|0.84|0
1715955000000|2024-05-17 14:10:00|2.07|0.87|2.08|0.88|2.1|0.9|2.07|0.87|0
1715955300000|2024-05-17 14:15:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1715955600000|2024-05-17 14:20:00|2.07|0.87|1.97|0.77|2.07|0.87|1.97|0.77|0
1715955900000|2024-05-17 14:25:00|2.02|0.82|1.99|0.79|2.02|0.82|1.99|0.79|0
1715956200000|2024-05-17 14:30:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1715956500000|2024-05-17 14:35:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1715956800000|2024-05-17 14:40:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1715957100000|2024-05-17 14:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1715957400000|2024-05-17 14:50:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1715957700000|2024-05-17 14:55:00|1.98|0.78|2.17|0.97|2.18|0.98|1.98|0.78|0
1715958000000|2024-05-17 15:00:00|2.18|0.98|2.24|1.04|2.25|1.05|2.18|0.98|0
1715958300000|2024-05-17 15:05:00|2.23|1.03|2.2|1|2.23|1.03|2.2|1|0
1715958600000|2024-05-17 15:10:00|2.21|1.01|2.2|1|2.22|1.02|2.19|0.99|0
1715958900000|2024-05-17 15:15:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1715959200000|2024-05-17 15:20:00|2.2|1|2.22|1.02|2.23|1.03|2.2|1|0
1715959500000|2024-05-17 15:25:00|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1715959800000|2024-05-17 15:30:00|2.2|1|2.23|1.03|2.25|1.05|2.2|1|0
1715960100000|2024-05-17 15:35:00|2.24|1.04|2.25|1.05|2.26|1.06|2.23|1.03|0
1715960400000|2024-05-17 15:40:00|2.24|1.04|2.24|1.04|2.26|1.06|2.23|1.03|0
1715960700000|2024-05-17 15:45:00|2.25|1.05|2.26|1.06|2.26|1.06|2.23|1.03|0
1715961000000|2024-05-17 15:50:00|2.25|1.05|2.22|1.02|2.26|1.06|2.21|1.01|0
1715961300000|2024-05-17 15:55:00|2.21|1.01|2.2|1|2.22|1.02|2.19|0.99|0
1715961600000|2024-05-17 16:00:00|2.19|0.99|2.18|0.98|2.2|1|2.17|0.97|0
1715961900000|2024-05-17 16:05:00|2.19|0.99|2.2|1|2.22|1.02|2.19|0.99|0
1715962200000|2024-05-17 16:10:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1715962500000|2024-05-17 16:15:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1715962800000|2024-05-17 16:20:00|2.21|1.01|2.22|1.02|2.24|1.04|2.2|1|0
1715963100000|2024-05-17 16:25:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1715963400000|2024-05-17 16:30:00|2.23|1.03|2.22|1.02|2.24|1.04|2.21|1.01|0
1715963700000|2024-05-17 16:35:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1715964000000|2024-05-17 16:40:00|2.22|1.02|2.24|1.04|2.25|1.05|2.22|1.02|0
1715964300000|2024-05-17 16:45:00|2.25|1.05|2.23|1.03|2.28|1.08|2.23|1.03|0
1715964600000|2024-05-17 16:50:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1715964900000|2024-05-17 16:55:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1715965200000|2024-05-17 17:00:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1715965500000|2024-05-17 17:05:00|2.18|0.98|2.18|0.98|2.2|1|2.18|0.98|0
1715965800000|2024-05-17 17:10:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1715966100000|2024-05-17 17:15:00|2.19|0.99|2.22|1.02|2.22|1.02|2.18|0.98|0
1715966400000|2024-05-17 17:20:00|2.21|1.01|2.21|1.01|2.23|1.03|2.2|1|0
1715966700000|2024-05-17 17:25:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1715967000000|2024-05-17 17:30:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1715967300000|2024-05-17 17:35:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1715967600000|2024-05-17 17:40:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1715967900000|2024-05-17 17:45:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1715968200000|2024-05-17 17:50:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1715968500000|2024-05-17 17:55:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1715968800000|2024-05-17 18:00:00|2.2|1|2.24|1.04|2.24|1.04|2.2|1|0
1715969100000|2024-05-17 18:05:00|2.23|1.03|2.23|1.03|2.23|1.03|2.21|1.01|0
1715969400000|2024-05-17 18:10:00|2.24|1.04|2.3|1.1|2.31|1.11|2.23|1.03|0
1715969700000|2024-05-17 18:15:00|2.31|1.11|2.28|1.08|2.31|1.11|2.27|1.07|0
1715970000000|2024-05-17 18:20:00|2.29|1.09|2.11|0.91|2.31|1.11|2.11|0.91|0
1715970300000|2024-05-17 18:25:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1715970600000|2024-05-17 18:30:00|2.08|0.88|2.08|0.88|2.09|0.89|2.06|0.86|0
1715970900000|2024-05-17 18:35:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1715971200000|2024-05-17 18:40:00|2.06|0.86|2.08|0.88|2.09|0.89|2.06|0.86|0
1715971500000|2024-05-17 18:45:00|2.07|0.87|2.05|0.85|2.08|0.88|2.05|0.85|0
1715971800000|2024-05-17 18:50:00|2.04|0.84|2.01|0.81|2.05|0.85|2.01|0.81|0
1715972100000|2024-05-17 18:55:00|2.02|0.82|1.99|0.79|2.02|0.82|1.98|0.78|0
1715972400000|2024-05-17 19:00:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1715972700000|2024-05-17 19:05:00|2|0.8|1.98|0.78|2|0.8|1.97|0.77|0
1715973000000|2024-05-17 19:10:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1715973300000|2024-05-17 19:15:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1715973600000|2024-05-17 19:20:00|1.95|0.75|1.95|0.75|1.97|0.77|1.94|0.74|0
1715973900000|2024-05-17 19:25:00|1.94|0.74|1.95|0.75|1.97|0.77|1.94|0.74|0
1715974200000|2024-05-17 19:30:00|1.94|0.74|1.96|0.76|1.97|0.77|1.94|0.74|0
1715974500000|2024-05-17 19:35:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1715974800000|2024-05-17 19:40:00|1.94|0.74|1.96|0.76|1.97|0.77|1.94|0.74|0
1715975100000|2024-05-17 19:45:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1715975400000|2024-05-17 19:50:00|1.98|0.78|1.95|0.75|1.99|0.79|1.94|0.74|0
1715975700000|2024-05-17 19:55:00|1.96|0.76|1.92|0.72|1.96|0.76|1.92|0.72|0
1715976000000|2024-05-17 20:00:00|1.91|0.71|1.94|0.74|1.95|0.75|1.91|0.71|0
1715976300000|2024-05-17 20:05:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1715976600000|2024-05-17 20:10:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1716165300000|2024-05-20 00:35:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1716165600000|2024-05-20 00:40:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1716165900000|2024-05-20 00:45:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1716166200000|2024-05-20 00:50:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1716166500000|2024-05-20 00:55:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1716166800000|2024-05-20 01:00:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1716167700000|2024-05-20 01:15:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1716168000000|2024-05-20 01:20:00|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1716168300000|2024-05-20 01:25:00|2.53|1.33|3.2|2|3.23|2.03|2.2|1|0
1716168600000|2024-05-20 01:30:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1716168900000|2024-05-20 01:35:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1716169200000|2024-05-20 01:40:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1716169500000|2024-05-20 01:45:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1716169800000|2024-05-20 01:50:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1716170100000|2024-05-20 01:55:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1716170400000|2024-05-20 02:00:00|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1716170700000|2024-05-20 02:05:00|3.19|1.99|3.2|2|3.22|2.02|3.19|1.99|0
1716171000000|2024-05-20 02:10:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1716171300000|2024-05-20 02:15:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1716171900000|2024-05-20 02:25:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1716172200000|2024-05-20 02:30:00|3.19|1.99|3.18|1.98|3.19|1.99|3.17|1.97|0
1716172500000|2024-05-20 02:35:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1716172800000|2024-05-20 02:40:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1716173100000|2024-05-20 02:45:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1716173400000|2024-05-20 02:50:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1716173700000|2024-05-20 02:55:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1716174000000|2024-05-20 03:00:00|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1716174300000|2024-05-20 03:05:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1716174600000|2024-05-20 03:10:00|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1716174900000|2024-05-20 03:15:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1716175200000|2024-05-20 03:20:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1716175500000|2024-05-20 03:25:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1716175800000|2024-05-20 03:30:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1716176100000|2024-05-20 03:35:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1716176400000|2024-05-20 03:40:00|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1716176700000|2024-05-20 03:45:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1716177000000|2024-05-20 03:50:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1716177300000|2024-05-20 03:55:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1716177600000|2024-05-20 04:00:00|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1716177900000|2024-05-20 04:05:00|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1716178200000|2024-05-20 04:10:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1716178500000|2024-05-20 04:15:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1716178800000|2024-05-20 04:20:00|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1716179100000|2024-05-20 04:25:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1716179400000|2024-05-20 04:30:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1716179700000|2024-05-20 04:35:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1716180000000|2024-05-20 04:40:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1716180300000|2024-05-20 04:45:00|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1716180600000|2024-05-20 04:50:00|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1716180900000|2024-05-20 04:55:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1716181200000|2024-05-20 05:00:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1716181500000|2024-05-20 05:05:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1716181800000|2024-05-20 05:10:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1716182100000|2024-05-20 05:15:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1716182400000|2024-05-20 05:20:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1716182700000|2024-05-20 05:25:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1716183000000|2024-05-20 05:30:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1716183300000|2024-05-20 05:35:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1716183600000|2024-05-20 05:40:00|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1716183900000|2024-05-20 05:45:00|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1716184200000|2024-05-20 05:50:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1716184500000|2024-05-20 05:55:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1716184800000|2024-05-20 06:00:00|3.13|1.93|3.17|1.97|3.18|1.98|3.13|1.93|0
1716185100000|2024-05-20 06:05:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1716185400000|2024-05-20 06:10:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1716185700000|2024-05-20 06:15:00|3.16|1.96|3.16|1.96|3.17|1.97|3.15|1.95|0
1716186000000|2024-05-20 06:20:00|3.17|1.97|3.17|1.97|3.18|1.98|3.16|1.96|0
1716186300000|2024-05-20 06:25:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1716186600000|2024-05-20 06:30:00|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1716186900000|2024-05-20 06:35:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1716187200000|2024-05-20 06:40:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1716187500000|2024-05-20 06:45:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1716187800000|2024-05-20 06:50:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1716188100000|2024-05-20 06:55:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1716188400000|2024-05-20 07:00:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1716188700000|2024-05-20 07:05:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1716189000000|2024-05-20 07:10:00|3.18|1.98|3.17|1.97|3.19|1.99|3.17|1.97|0
1716189300000|2024-05-20 07:15:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1716189600000|2024-05-20 07:20:00|3.17|1.97|3.1|1.9|3.17|1.97|3.1|1.9|0
1716189900000|2024-05-20 07:25:00|3.11|1.91|3.1|1.9|3.12|1.92|3.1|1.9|0
1716190200000|2024-05-20 07:30:00|3.11|1.91|3.12|1.92|3.12|1.92|3.1|1.9|0
1716190500000|2024-05-20 07:35:00|3.11|1.91|3.1|1.9|3.12|1.92|3.09|1.89|0
1716190800000|2024-05-20 07:40:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1716191100000|2024-05-20 07:45:00|3.1|1.9|3.09|1.89|3.1|1.9|3.08|1.88|0
1716191400000|2024-05-20 07:50:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1716191700000|2024-05-20 07:55:00|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1716192000000|2024-05-20 08:00:00|3.1|1.9|3.08|1.88|3.1|1.9|3.08|1.88|0
1716192300000|2024-05-20 08:05:00|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1716192600000|2024-05-20 08:10:00|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1716192900000|2024-05-20 08:15:00|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1716193200000|2024-05-20 08:20:00|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1716193500000|2024-05-20 08:25:00|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1716193800000|2024-05-20 08:30:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1716194100000|2024-05-20 08:35:00|3.09|1.89|3.1|1.9|3.11|1.91|3.09|1.89|0
1716194400000|2024-05-20 08:40:00|3.11|1.91|3.11|1.91|3.11|1.91|3.1|1.9|0
1716194700000|2024-05-20 08:45:00|3.1|1.9|3.08|1.88|3.1|1.9|3.08|1.88|0
1716195000000|2024-05-20 08:50:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1716195300000|2024-05-20 08:55:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1716195600000|2024-05-20 09:00:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1716195900000|2024-05-20 09:05:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1716196200000|2024-05-20 09:10:00|3.11|1.91|3.08|1.88|3.11|1.91|3.08|1.88|0
1716196500000|2024-05-20 09:15:00|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1716196800000|2024-05-20 09:20:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1716197100000|2024-05-20 09:25:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1716197400000|2024-05-20 09:30:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1716197700000|2024-05-20 09:35:00|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1716198000000|2024-05-20 09:40:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1716198300000|2024-05-20 09:45:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1716198600000|2024-05-20 09:50:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1716198900000|2024-05-20 09:55:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1716199200000|2024-05-20 10:00:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1716199500000|2024-05-20 10:05:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1716199800000|2024-05-20 10:10:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1716200100000|2024-05-20 10:15:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1716200400000|2024-05-20 10:20:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1716201000000|2024-05-20 10:30:00|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1716201300000|2024-05-20 10:35:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1716201600000|2024-05-20 10:40:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1716201900000|2024-05-20 10:45:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1716202200000|2024-05-20 10:50:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1716202500000|2024-05-20 10:55:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1716202800000|2024-05-20 11:00:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1716203100000|2024-05-20 11:05:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1716203400000|2024-05-20 11:10:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1716203700000|2024-05-20 11:15:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1716204000000|2024-05-20 11:20:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1716204300000|2024-05-20 11:25:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1716204600000|2024-05-20 11:30:00|3|1.8|2.99|1.79|3.01|1.81|2.98|1.78|0
1716204900000|2024-05-20 11:35:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1716205200000|2024-05-20 11:40:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1716205500000|2024-05-20 11:45:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1716205800000|2024-05-20 11:50:00|2.99|1.79|2.99|1.79|3.01|1.81|2.99|1.79|0
1716206100000|2024-05-20 11:55:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1716206400000|2024-05-20 12:00:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1716206700000|2024-05-20 12:05:00|3.01|1.81|2.99|1.79|3.01|1.81|2.98|1.78|0
1716207000000|2024-05-20 12:10:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1716207300000|2024-05-20 12:15:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1716207600000|2024-05-20 12:20:00|2.97|1.77|3.01|1.81|3.01|1.81|2.97|1.77|0
1716207900000|2024-05-20 12:25:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716208200000|2024-05-20 12:30:00|3.02|1.82|3.02|1.82|3.03|1.83|3.01|1.81|0
1716208500000|2024-05-20 12:35:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1716208800000|2024-05-20 12:40:00|3.04|1.84|3.33|2.13|3.41|2.21|3.04|1.84|0
1716209100000|2024-05-20 12:45:00|3.32|2.12|3.06|1.86|3.33|2.13|3.06|1.86|0
1716209400000|2024-05-20 12:50:00|3.07|1.87|3.1|1.9|3.11|1.91|3.07|1.87|0
1716209700000|2024-05-20 12:55:00|3.11|1.91|3.1|1.9|3.11|1.91|3.09|1.89|0
1716210000000|2024-05-20 13:00:00|3.09|1.89|3.1|1.9|3.11|1.91|3.08|1.88|0
1716210300000|2024-05-20 13:05:00|3.11|1.91|3.09|1.89|3.11|1.91|3.08|1.88|0
1716210600000|2024-05-20 13:10:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1716210900000|2024-05-20 13:15:00|3.09|1.89|3.08|1.88|3.1|1.9|3.08|1.88|0
1716211200000|2024-05-20 13:20:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1716211500000|2024-05-20 13:25:00|3.1|1.9|3.11|1.91|3.12|1.92|3.09|1.89|0
1716211800000|2024-05-20 13:30:00|3.12|1.92|3.03|1.83|3.14|1.94|3.03|1.83|0
1716212100000|2024-05-20 13:35:00|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1716212400000|2024-05-20 13:40:00|3.02|1.82|3.02|1.82|3.05|1.85|3.01|1.81|0
1716212700000|2024-05-20 13:45:00|3.03|1.83|2.98|1.78|3.03|1.83|2.98|1.78|0
1716213000000|2024-05-20 13:50:00|2.96|1.76|2.88|1.68|2.96|1.76|2.87|1.67|0
1716213300000|2024-05-20 13:55:00|2.89|1.69|2.87|1.67|2.9|1.7|2.86|1.66|0
1716213600000|2024-05-20 14:00:00|2.86|1.66|2.9|1.7|2.92|1.72|2.86|1.66|0
1716213900000|2024-05-20 14:05:00|2.91|1.71|2.88|1.68|2.93|1.73|2.88|1.68|0
1716214200000|2024-05-20 14:10:00|2.89|1.69|3.03|1.83|3.04|1.84|2.86|1.66|0
1716214500000|2024-05-20 14:15:00|3.04|1.84|3|1.8|3.04|1.84|2.99|1.79|0
1716214800000|2024-05-20 14:20:00|3.01|1.81|3|1.8|3.01|1.81|2.98|1.78|0
1716215100000|2024-05-20 14:25:00|3.01|1.81|2.99|1.79|3.02|1.82|2.99|1.79|0
1716215400000|2024-05-20 14:30:00|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1716215700000|2024-05-20 14:35:00|3|1.8|3.01|1.81|3.02|1.82|2.99|1.79|0
1716216000000|2024-05-20 14:40:00|3|1.8|3.06|1.86|3.06|1.86|2.97|1.77|0
1716216300000|2024-05-20 14:45:00|3.05|1.85|3.03|1.83|3.07|1.87|3.03|1.83|0
1716216600000|2024-05-20 14:50:00|3.02|1.82|3.1|1.9|3.12|1.92|3.02|1.82|0
1716216900000|2024-05-20 14:55:00|3.11|1.91|3.12|1.92|3.14|1.94|3.11|1.91|0
1716217200000|2024-05-20 15:00:00|3.13|1.93|3.14|1.94|3.14|1.94|3.11|1.91|0
1716217500000|2024-05-20 15:05:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1716217800000|2024-05-20 15:10:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1716218100000|2024-05-20 15:15:00|3.13|1.93|3.14|1.94|3.16|1.96|3.13|1.93|0
1716218400000|2024-05-20 15:20:00|3.15|1.95|3.1|1.9|3.16|1.96|3.1|1.9|0
1716218700000|2024-05-20 15:25:00|3.11|1.91|3.09|1.89|3.11|1.91|3.08|1.88|0
1716219000000|2024-05-20 15:30:00|3.1|1.9|3.07|1.87|3.1|1.9|3.07|1.87|0
1716219300000|2024-05-20 15:35:00|3.08|1.88|3.09|1.89|3.1|1.9|3.07|1.87|0
1716219600000|2024-05-20 15:40:00|3.1|1.9|3.14|1.94|3.15|1.95|3.1|1.9|0
1716219900000|2024-05-20 15:45:00|3.15|1.95|3.15|1.95|3.16|1.96|3.13|1.93|0
1716220200000|2024-05-20 15:50:00|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1716220500000|2024-05-20 15:55:00|3.17|1.97|3.15|1.95|3.18|1.98|3.14|1.94|0
1716220800000|2024-05-20 16:00:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1716221100000|2024-05-20 16:05:00|3.11|1.91|3.13|1.93|3.14|1.94|3.11|1.91|0
1716221400000|2024-05-20 16:10:00|3.14|1.94|3.16|1.96|3.18|1.98|3.14|1.94|0
1716221700000|2024-05-20 16:15:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1716222000000|2024-05-20 16:20:00|3.16|1.96|3.19|1.99|3.19|1.99|3.15|1.95|0
1716222300000|2024-05-20 16:25:00|3.18|1.98|3.17|1.97|3.2|2|3.17|1.97|0
1716222600000|2024-05-20 16:30:00|3.18|1.98|3.18|1.98|3.19|1.99|3.16|1.96|0
1716222900000|2024-05-20 16:35:00|3.17|1.97|3.14|1.94|3.18|1.98|3.13|1.93|0
1716223200000|2024-05-20 16:40:00|3.15|1.95|3.13|1.93|3.15|1.95|3.12|1.92|0
1716223500000|2024-05-20 16:45:00|3.12|1.92|3.16|1.96|3.16|1.96|3.12|1.92|0
1716223800000|2024-05-20 16:50:00|3.15|1.95|3.12|1.92|3.15|1.95|3.11|1.91|0
1716224100000|2024-05-20 16:55:00|3.11|1.91|3.1|1.9|3.13|1.93|3.1|1.9|0
1716224400000|2024-05-20 17:00:00|3.11|1.91|3.11|1.91|3.13|1.93|3.11|1.91|0
1716224700000|2024-05-20 17:05:00|3.12|1.92|3.11|1.91|3.13|1.93|3.1|1.9|0
1716225000000|2024-05-20 17:10:00|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1716225300000|2024-05-20 17:15:00|3.1|1.9|3.13|1.93|3.14|1.94|3.09|1.89|0
1716225600000|2024-05-20 17:20:00|3.12|1.92|3.16|1.96|3.16|1.96|3.12|1.92|0
1716225900000|2024-05-20 17:25:00|3.15|1.95|3.24|2.04|3.26|2.06|3.14|1.94|0
1716226200000|2024-05-20 17:30:00|3.23|2.03|3.23|2.03|3.27|2.07|3.22|2.02|0
1716226500000|2024-05-20 17:35:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1716226800000|2024-05-20 17:40:00|3.23|2.03|3.22|2.02|3.26|2.06|3.22|2.02|0
1716227100000|2024-05-20 17:45:00|3.23|2.03|3.26|2.06|3.26|2.06|3.21|2.01|0
1716227400000|2024-05-20 17:50:00|3.25|2.05|3.26|2.06|3.28|2.08|3.23|2.03|0
1716227700000|2024-05-20 17:55:00|3.27|2.07|3.25|2.05|3.28|2.08|3.25|2.05|0
1716228000000|2024-05-20 18:00:00|3.26|2.06|3.27|2.07|3.28|2.08|3.24|2.04|0
1716228300000|2024-05-20 18:05:00|3.28|2.08|3.55|1.91|3.65|2.23|3.27|1.91|0
1716228600000|2024-05-20 18:10:00|3.24|1.75|3.22|2.02|3.44|2.03|3.2|1.75|0
1716228900000|2024-05-20 18:15:00|3.23|2.03|3.23|2.03|3.26|2.06|3.19|1.99|0
1716229200000|2024-05-20 18:20:00|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1716229500000|2024-05-20 18:25:00|3.21|2.01|3.15|1.95|3.22|2.02|3.15|1.95|0
1716229800000|2024-05-20 18:30:00|3.16|1.96|3.16|1.96|3.16|1.96|3.13|1.93|0
1716230100000|2024-05-20 18:35:00|3.15|1.95|3.14|1.94|3.16|1.96|3.13|1.93|0
1716230400000|2024-05-20 18:40:00|3.13|1.93|3|1.8|3.14|1.94|2.99|1.79|0
1716230700000|2024-05-20 18:45:00|2.99|1.79|3.02|1.82|3.03|1.83|2.99|1.79|0
1716231000000|2024-05-20 18:50:00|3.03|1.83|3.04|1.84|3.05|1.85|3.02|1.82|0
1716231300000|2024-05-20 18:55:00|3.05|1.85|3.07|1.87|3.07|1.87|3.04|1.84|0
1716231600000|2024-05-20 19:00:00|3.08|1.88|3.06|1.86|3.09|1.89|3.05|1.85|0
1716231900000|2024-05-20 19:05:00|3.05|1.85|3.03|1.83|3.07|1.87|3.03|1.83|0
1716232200000|2024-05-20 19:10:00|3.02|1.82|3.01|1.81|3.03|1.83|3|1.8|0
1716232500000|2024-05-20 19:15:00|3|1.8|3.02|1.82|3.02|1.82|2.99|1.79|0
1716232800000|2024-05-20 19:20:00|3.03|1.83|2.97|1.77|3.03|1.83|2.96|1.76|0
1716233100000|2024-05-20 19:25:00|2.98|1.78|2.95|1.75|2.98|1.78|2.95|1.75|0
1716233400000|2024-05-20 19:30:00|2.94|1.74|2.98|1.78|2.99|1.79|2.93|1.73|0
1716233700000|2024-05-20 19:35:00|2.99|1.79|2.96|1.76|3|1.8|2.96|1.76|0
1716234000000|2024-05-20 19:40:00|2.97|1.77|2.99|1.79|3|1.8|2.96|1.76|0
1716234300000|2024-05-20 19:45:00|3|1.8|3.03|1.83|3.05|1.85|3|1.8|0
1716234600000|2024-05-20 19:50:00|3.02|1.82|3.01|1.81|3.05|1.85|3|1.8|0
1716234900000|2024-05-20 19:55:00|3.02|1.82|2.98|1.78|3.05|1.85|2.98|1.78|0
1716235200000|2024-05-20 20:00:00|2.97|1.77|2.97|1.77|2.97|1.77|2.93|1.73|0
1716235500000|2024-05-20 20:05:00|2.98|1.78|3|1.8|3|1.8|2.97|1.77|0
1716235800000|2024-05-20 20:10:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1716236100000|2024-05-20 20:15:00|3.11|1.71|3.03|1.63|3.11|1.71|3.03|1.63|0
1716236400000|2024-05-20 20:20:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1716236700000|2024-05-20 20:25:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1716237000000|2024-05-20 20:30:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1716237600000|2024-05-20 20:40:00|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1716237900000|2024-05-20 20:45:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1716238200000|2024-05-20 20:50:00|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1716238500000|2024-05-20 20:55:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1716238800000|2024-05-20 21:00:00|3.01|1.61|3.01|1.61|3.02|1.62|3|1.6|0
1716240600000|2024-05-20 21:30:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1716242400000|2024-05-20 22:00:00|3.01|1.61|2.99|1.59|3.01|1.61|2.98|1.58|0
1716242700000|2024-05-20 22:05:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1716243000000|2024-05-20 22:10:00|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1716243300000|2024-05-20 22:15:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1716243900000|2024-05-20 22:25:00|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1716244500000|2024-05-20 22:35:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1716244800000|2024-05-20 22:40:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1716245100000|2024-05-20 22:45:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1716245700000|2024-05-20 22:55:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1716246300000|2024-05-20 23:05:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1716246600000|2024-05-20 23:10:00|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1716246900000|2024-05-20 23:15:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1716247200000|2024-05-20 23:20:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1716247500000|2024-05-20 23:25:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1716248100000|2024-05-20 23:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1716248700000|2024-05-20 23:45:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1716249000000|2024-05-20 23:50:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1716249300000|2024-05-20 23:55:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1716249600000|2024-05-21 00:00:00|2.98|1.58|2.99|1.59|3|1.6|2.98|1.58|0
1716249900000|2024-05-21 00:05:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1716250500000|2024-05-21 00:15:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1716250800000|2024-05-21 00:20:00|2.88|1.68|3.03|1.83|3.03|1.83|2.87|1.67|0
1716251100000|2024-05-21 00:25:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1716251400000|2024-05-21 00:30:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1716251700000|2024-05-21 00:35:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1716252000000|2024-05-21 00:40:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1716252300000|2024-05-21 00:45:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1716252900000|2024-05-21 00:55:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716253200000|2024-05-21 01:00:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716253500000|2024-05-21 01:05:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1716254100000|2024-05-21 01:15:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716254400000|2024-05-21 01:20:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1716254700000|2024-05-21 01:25:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1716255000000|2024-05-21 01:30:00|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1716255300000|2024-05-21 01:35:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1716255600000|2024-05-21 01:40:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716255900000|2024-05-21 01:45:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716256200000|2024-05-21 01:50:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716256500000|2024-05-21 01:55:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1716256800000|2024-05-21 02:00:00|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1716257100000|2024-05-21 02:05:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1716257400000|2024-05-21 02:10:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1716257700000|2024-05-21 02:15:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1716258000000|2024-05-21 02:20:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1716258600000|2024-05-21 02:30:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1716258900000|2024-05-21 02:35:00|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1716259200000|2024-05-21 02:40:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1716259500000|2024-05-21 02:45:00|3.79|2.59|3.08|1.88|3.79|2.59|3.01|1.81|0
1716259800000|2024-05-21 02:50:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1716260400000|2024-05-21 03:00:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1716260700000|2024-05-21 03:05:00|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1716261000000|2024-05-21 03:10:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1716261300000|2024-05-21 03:15:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1716261900000|2024-05-21 03:25:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1716262200000|2024-05-21 03:30:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1716262500000|2024-05-21 03:35:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1716262800000|2024-05-21 03:40:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1716263100000|2024-05-21 03:45:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1716263400000|2024-05-21 03:50:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1716264000000|2024-05-21 04:00:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1716264600000|2024-05-21 04:10:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1716264900000|2024-05-21 04:15:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1716265200000|2024-05-21 04:20:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1716265800000|2024-05-21 04:30:00|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1716266400000|2024-05-21 04:40:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1716266700000|2024-05-21 04:45:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1716267600000|2024-05-21 05:00:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1716267900000|2024-05-21 05:05:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1716268200000|2024-05-21 05:10:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716268800000|2024-05-21 05:20:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716269100000|2024-05-21 05:25:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716269400000|2024-05-21 05:30:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716269700000|2024-05-21 05:35:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716270000000|2024-05-21 05:40:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716270300000|2024-05-21 05:45:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716270600000|2024-05-21 05:50:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1716270900000|2024-05-21 05:55:00|3.07|1.87|3.05|1.85|3.07|1.87|3.04|1.84|0
1716271200000|2024-05-21 06:00:00|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1716271500000|2024-05-21 06:05:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1716271800000|2024-05-21 06:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1716272100000|2024-05-21 06:15:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1716272400000|2024-05-21 06:20:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1716273000000|2024-05-21 06:30:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1716273300000|2024-05-21 06:35:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1716273900000|2024-05-21 06:45:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1716274200000|2024-05-21 06:50:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1716274500000|2024-05-21 06:55:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1716274800000|2024-05-21 07:00:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1716275100000|2024-05-21 07:05:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716275400000|2024-05-21 07:10:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1716275700000|2024-05-21 07:15:00|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1716276000000|2024-05-21 07:20:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1716276300000|2024-05-21 07:25:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1716276600000|2024-05-21 07:30:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1716276900000|2024-05-21 07:35:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1716277200000|2024-05-21 07:40:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1716277500000|2024-05-21 07:45:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1716277800000|2024-05-21 07:50:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1716278100000|2024-05-21 07:55:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1716278400000|2024-05-21 08:00:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1716278700000|2024-05-21 08:05:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1716279000000|2024-05-21 08:10:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1716279300000|2024-05-21 08:15:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1716279600000|2024-05-21 08:20:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716280200000|2024-05-21 08:30:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1716280500000|2024-05-21 08:35:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1716280800000|2024-05-21 08:40:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1716281100000|2024-05-21 08:45:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1716281400000|2024-05-21 08:50:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1716281700000|2024-05-21 08:55:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1716282000000|2024-05-21 09:00:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716282300000|2024-05-21 09:05:00|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1716282600000|2024-05-21 09:10:00|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1716282900000|2024-05-21 09:15:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1716283200000|2024-05-21 09:20:00|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1716283500000|2024-05-21 09:25:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716283800000|2024-05-21 09:30:00|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1716284100000|2024-05-21 09:35:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1716284400000|2024-05-21 09:40:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1716285000000|2024-05-21 09:50:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1716285300000|2024-05-21 09:55:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1716285600000|2024-05-21 10:00:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1716285900000|2024-05-21 10:05:00|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1716286200000|2024-05-21 10:10:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1716286500000|2024-05-21 10:15:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1716286800000|2024-05-21 10:20:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1716287100000|2024-05-21 10:25:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1716287400000|2024-05-21 10:30:00|2.96|1.76|3|1.8|3.01|1.81|2.95|1.75|0
1716288000000|2024-05-21 10:40:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1716288300000|2024-05-21 10:45:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1716288900000|2024-05-21 10:55:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1716289200000|2024-05-21 11:00:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1716289500000|2024-05-21 11:05:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1716289800000|2024-05-21 11:10:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1716290100000|2024-05-21 11:15:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1716290400000|2024-05-21 11:20:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1716290700000|2024-05-21 11:25:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1716291000000|2024-05-21 11:30:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1716291300000|2024-05-21 11:35:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1716291600000|2024-05-21 11:40:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716291900000|2024-05-21 11:45:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1716292200000|2024-05-21 11:50:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1716292500000|2024-05-21 11:55:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716292800000|2024-05-21 12:00:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1716293100000|2024-05-21 12:05:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1716293400000|2024-05-21 12:10:00|2.97|1.77|2.97|1.77|2.99|1.79|2.96|1.76|0
1716293700000|2024-05-21 12:15:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1716294000000|2024-05-21 12:20:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1716294300000|2024-05-21 12:25:00|3.01|1.81|3.02|1.82|3.02|1.82|2.99|1.79|0
1716294600000|2024-05-21 12:30:00|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1716294900000|2024-05-21 12:35:00|3.05|1.85|3.04|1.84|3.06|1.86|3.04|1.84|0
1716295200000|2024-05-21 12:40:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1716295500000|2024-05-21 12:45:00|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1716295800000|2024-05-21 12:50:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716296100000|2024-05-21 12:55:00|3.02|1.82|3.04|1.84|3.04|1.84|3.01|1.81|0
1716296400000|2024-05-21 13:00:00|3.07|1.87|3.07|1.87|3.11|1.91|3.07|1.87|0
1716296700000|2024-05-21 13:05:00|3.08|1.88|3.04|1.84|3.09|1.89|3.02|1.82|0
1716297000000|2024-05-21 13:10:00|3.03|1.83|3.08|1.88|3.08|1.88|3.01|1.81|0
1716297300000|2024-05-21 13:15:00|3.07|1.87|3.09|1.89|3.1|1.9|3.06|1.86|0
1716297600000|2024-05-21 13:20:00|3.1|1.9|3.09|1.89|3.1|1.9|3.07|1.87|0
1716297900000|2024-05-21 13:25:00|3.1|1.9|3.09|1.89|3.11|1.91|3.09|1.89|0
1716298200000|2024-05-21 13:30:00|3.1|1.9|3.05|1.85|3.12|1.92|3.04|1.84|0
1716298500000|2024-05-21 13:35:00|3.04|1.84|3.05|1.85|3.08|1.88|3.04|1.84|0
1716298800000|2024-05-21 13:40:00|3.06|1.86|2.95|1.75|3.06|1.86|2.95|1.75|0
1716299100000|2024-05-21 13:45:00|2.96|1.76|2.97|1.77|3|1.8|2.96|1.76|0
1716299400000|2024-05-21 13:50:00|2.96|1.76|2.96|1.76|2.98|1.78|2.95|1.75|0
1716299700000|2024-05-21 13:55:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1716300000000|2024-05-21 14:00:00|2.96|1.76|2.94|1.74|3|1.8|2.92|1.72|0
1716300300000|2024-05-21 14:05:00|2.93|1.73|2.94|1.74|2.96|1.76|2.93|1.73|0
1716300600000|2024-05-21 14:10:00|2.93|1.73|2.93|1.73|2.97|1.77|2.92|1.72|0
1716300900000|2024-05-21 14:15:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1716301200000|2024-05-21 14:20:00|2.94|1.74|2.93|1.73|2.95|1.75|2.92|1.72|0
1716301500000|2024-05-21 14:25:00|2.92|1.72|2.91|1.71|2.93|1.73|2.91|1.71|0
1716301800000|2024-05-21 14:30:00|2.92|1.72|2.88|1.68|2.92|1.72|2.87|1.67|0
1716302100000|2024-05-21 14:35:00|2.87|1.67|2.84|1.64|2.88|1.68|2.82|1.62|0
1716302400000|2024-05-21 14:40:00|2.85|1.65|2.85|1.65|2.85|1.65|2.83|1.63|0
1716302700000|2024-05-21 14:45:00|2.84|1.64|2.84|1.64|2.86|1.66|2.84|1.64|0
1716303000000|2024-05-21 14:50:00|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1716303300000|2024-05-21 14:55:00|2.86|1.66|2.85|1.65|2.88|1.68|2.85|1.65|0
1716303600000|2024-05-21 15:00:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1716303900000|2024-05-21 15:05:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1716304200000|2024-05-21 15:10:00|2.87|1.67|2.87|1.67|2.94|1.74|2.81|1.61|0
1716304500000|2024-05-21 15:15:00|2.86|1.66|2.83|1.63|2.86|1.66|2.82|1.62|0
1716304800000|2024-05-21 15:20:00|2.82|1.62|2.84|1.64|2.89|1.69|2.81|1.61|0
1716305100000|2024-05-21 15:25:00|2.85|1.65|2.87|1.67|2.88|1.68|2.85|1.65|0
1716305400000|2024-05-21 15:30:00|2.88|1.68|2.91|1.71|2.91|1.71|2.88|1.68|0
1716305700000|2024-05-21 15:35:00|2.9|1.7|2.89|1.69|2.91|1.71|2.89|1.69|0
1716306000000|2024-05-21 15:40:00|2.9|1.7|2.91|1.71|2.93|1.73|2.9|1.7|0
1716306300000|2024-05-21 15:45:00|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1716306600000|2024-05-21 15:50:00|2.92|1.72|2.92|1.72|2.96|1.76|2.91|1.71|0
1716306900000|2024-05-21 15:55:00|2.93|1.73|2.88|1.68|2.94|1.74|2.85|1.65|0
1716307200000|2024-05-21 16:00:00|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1716307500000|2024-05-21 16:05:00|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1716307800000|2024-05-21 16:10:00|2.89|1.69|2.85|1.65|2.89|1.69|2.84|1.64|0
1716308100000|2024-05-21 16:15:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1716308400000|2024-05-21 16:20:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1716308700000|2024-05-21 16:25:00|2.86|1.66|2.84|1.64|2.87|1.67|2.84|1.64|0
1716309000000|2024-05-21 16:30:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1716309300000|2024-05-21 16:35:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1716309600000|2024-05-21 16:40:00|2.87|1.67|2.87|1.67|2.88|1.68|2.85|1.65|0
1716309900000|2024-05-21 16:45:00|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1716310200000|2024-05-21 16:50:00|2.84|1.64|2.86|1.66|2.87|1.67|2.83|1.63|0
1716310500000|2024-05-21 16:55:00|2.87|1.67|2.87|1.67|2.89|1.69|2.86|1.66|0
1716310800000|2024-05-21 17:00:00|2.88|1.68|2.8|1.6|2.9|1.7|2.8|1.6|0
1716311100000|2024-05-21 17:05:00|2.79|1.59|2.79|1.59|2.8|1.6|2.77|1.57|0
1716311400000|2024-05-21 17:10:00|2.8|1.6|2.82|1.62|2.84|1.64|2.8|1.6|0
1716311700000|2024-05-21 17:15:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1716312000000|2024-05-21 17:20:00|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1716312300000|2024-05-21 17:25:00|2.81|1.61|2.77|1.57|2.82|1.62|2.77|1.57|0
1716312600000|2024-05-21 17:30:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1716312900000|2024-05-21 17:35:00|2.76|1.56|2.74|1.54|2.77|1.57|2.73|1.53|0
1716313200000|2024-05-21 17:40:00|2.73|1.53|2.72|1.52|2.74|1.54|2.71|1.51|0
1716313500000|2024-05-21 17:45:00|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1716313800000|2024-05-21 17:50:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1716314100000|2024-05-21 17:55:00|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1716314400000|2024-05-21 18:00:00|2.67|1.47|2.71|1.51|2.72|1.52|2.67|1.47|0
1716314700000|2024-05-21 18:05:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1716315000000|2024-05-21 18:10:00|2.68|1.48|2.71|1.51|2.72|1.52|2.68|1.48|0
1716315300000|2024-05-21 18:15:00|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1716315600000|2024-05-21 18:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1716315900000|2024-05-21 18:25:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1716316200000|2024-05-21 18:30:00|2.71|1.51|2.7|1.5|2.72|1.52|2.68|1.48|0
1716316500000|2024-05-21 18:35:00|2.71|1.51|2.73|1.53|2.73|1.53|2.7|1.5|0
1716316800000|2024-05-21 18:40:00|2.72|1.52|2.74|1.54|2.75|1.55|2.72|1.52|0
1716317100000|2024-05-21 18:45:00|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1716317400000|2024-05-21 18:50:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1716317700000|2024-05-21 18:55:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1716318000000|2024-05-21 19:00:00|2.72|1.52|2.73|1.53|2.73|1.53|2.7|1.5|0
1716318300000|2024-05-21 19:05:00|2.74|1.54|2.7|1.5|2.74|1.54|2.7|1.5|0
1716318600000|2024-05-21 19:10:00|2.69|1.49|2.65|1.45|2.69|1.49|2.65|1.45|0
1716318900000|2024-05-21 19:15:00|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1716319200000|2024-05-21 19:20:00|2.65|1.45|2.71|1.51|2.8|1.6|2.64|1.44|0
1716319500000|2024-05-21 19:25:00|2.72|1.52|2.7|1.5|2.73|1.53|2.7|1.5|0
1716319800000|2024-05-21 19:30:00|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1716320100000|2024-05-21 19:35:00|2.65|1.45|2.64|1.44|2.65|1.45|2.61|1.41|0
1716320400000|2024-05-21 19:40:00|2.65|1.45|2.74|1.54|2.74|1.54|2.64|1.44|0
1716320700000|2024-05-21 19:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1716321000000|2024-05-21 19:50:00|2.74|1.54|2.63|1.43|2.75|1.55|2.63|1.43|0
1716321300000|2024-05-21 19:55:00|2.62|1.42|2.63|1.43|2.65|1.45|2.6|1.4|0
1716321600000|2024-05-21 20:00:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1716321900000|2024-05-21 20:05:00|2.65|1.45|2.63|1.43|2.66|1.46|2.63|1.43|0
1716322200000|2024-05-21 20:10:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1716322500000|2024-05-21 20:15:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1716323400000|2024-05-21 20:30:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716323700000|2024-05-21 20:35:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1716324000000|2024-05-21 20:40:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716324300000|2024-05-21 20:45:00|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1716324900000|2024-05-21 20:55:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1716327000000|2024-05-21 21:30:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1716327300000|2024-05-21 21:35:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1716327600000|2024-05-21 21:40:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716327900000|2024-05-21 21:45:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1716328800000|2024-05-21 22:00:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1716329100000|2024-05-21 22:05:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1716329400000|2024-05-21 22:10:00|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1716330000000|2024-05-21 22:20:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1716330600000|2024-05-21 22:30:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1716330900000|2024-05-21 22:35:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1716331200000|2024-05-21 22:40:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1716331800000|2024-05-21 22:50:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1716332100000|2024-05-21 22:55:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1716332400000|2024-05-21 23:00:00|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1716333300000|2024-05-21 23:15:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1716333600000|2024-05-21 23:20:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1716334800000|2024-05-21 23:40:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1716335100000|2024-05-21 23:45:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1716335700000|2024-05-21 23:55:00|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1716336000000|2024-05-22 00:00:00|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1716336300000|2024-05-22 00:05:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1716336600000|2024-05-22 00:10:00|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1716336900000|2024-05-22 00:15:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1716337200000|2024-05-22 00:20:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1716337500000|2024-05-22 00:25:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1716337800000|2024-05-22 00:30:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1716338100000|2024-05-22 00:35:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1716338700000|2024-05-22 00:45:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1716339000000|2024-05-22 00:50:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1716339300000|2024-05-22 00:55:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1716339600000|2024-05-22 01:00:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1716340200000|2024-05-22 01:10:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1716341100000|2024-05-22 01:25:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1716341400000|2024-05-22 01:30:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1716341700000|2024-05-22 01:35:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1716342300000|2024-05-22 01:45:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1716342600000|2024-05-22 01:50:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1716343200000|2024-05-22 02:00:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1716343500000|2024-05-22 02:05:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1716343800000|2024-05-22 02:10:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1716344100000|2024-05-22 02:15:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1716344400000|2024-05-22 02:20:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1716344700000|2024-05-22 02:25:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1716345300000|2024-05-22 02:35:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1716345600000|2024-05-22 02:40:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1716345900000|2024-05-22 02:45:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1716350100000|2024-05-22 03:55:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1716350400000|2024-05-22 04:00:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1716351000000|2024-05-22 04:10:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1716352500000|2024-05-22 04:35:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1716352800000|2024-05-22 04:40:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1716353100000|2024-05-22 04:45:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1716354600000|2024-05-22 05:10:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1716354900000|2024-05-22 05:15:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1716355800000|2024-05-22 05:30:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1716356700000|2024-05-22 05:45:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1716357300000|2024-05-22 05:55:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1716357600000|2024-05-22 06:00:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1716357900000|2024-05-22 06:05:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1716358200000|2024-05-22 06:10:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1716358500000|2024-05-22 06:15:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1716358800000|2024-05-22 06:20:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1716359100000|2024-05-22 06:25:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1716359400000|2024-05-22 06:30:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1716359700000|2024-05-22 06:35:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1716360000000|2024-05-22 06:40:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1716360300000|2024-05-22 06:45:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1716360600000|2024-05-22 06:50:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1716360900000|2024-05-22 06:55:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1716361200000|2024-05-22 07:00:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1716361500000|2024-05-22 07:05:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1716361800000|2024-05-22 07:10:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1716362100000|2024-05-22 07:15:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1716362400000|2024-05-22 07:20:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1716362700000|2024-05-22 07:25:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1716363000000|2024-05-22 07:30:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1716363300000|2024-05-22 07:35:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1716363600000|2024-05-22 07:40:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1716363900000|2024-05-22 07:45:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1716364200000|2024-05-22 07:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1716364500000|2024-05-22 07:55:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1716364800000|2024-05-22 08:00:00|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1716365100000|2024-05-22 08:05:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1716365400000|2024-05-22 08:10:00|2.6|1.4|2.57|1.37|2.6|1.4|2.57|1.37|0
1716365700000|2024-05-22 08:15:00|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1716366000000|2024-05-22 08:20:00|2.59|1.39|2.59|1.39|2.59|1.39|2.57|1.37|0
1716366300000|2024-05-22 08:25:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1716366600000|2024-05-22 08:30:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1716366900000|2024-05-22 08:35:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1716367200000|2024-05-22 08:40:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1716367500000|2024-05-22 08:45:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1716367800000|2024-05-22 08:50:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1716368100000|2024-05-22 08:55:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1716368400000|2024-05-22 09:00:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1716368700000|2024-05-22 09:05:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1716369000000|2024-05-22 09:10:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1716369300000|2024-05-22 09:15:00|2.59|1.39|2.61|1.41|2.62|1.42|2.59|1.39|0
1716369600000|2024-05-22 09:20:00|2.62|1.42|2.62|1.42|2.62|1.42|2.6|1.4|0
1716369900000|2024-05-22 09:25:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1716370200000|2024-05-22 09:30:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1716370500000|2024-05-22 09:35:00|2.63|1.43|2.63|1.43|2.65|1.45|2.63|1.43|0
1716370800000|2024-05-22 09:40:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1716371100000|2024-05-22 09:45:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1716371400000|2024-05-22 09:50:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1716371700000|2024-05-22 09:55:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1716372000000|2024-05-22 10:00:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1716372300000|2024-05-22 10:05:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1716372600000|2024-05-22 10:10:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1716372900000|2024-05-22 10:15:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1716373200000|2024-05-22 10:20:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1716373500000|2024-05-22 10:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1716373800000|2024-05-22 10:30:00|2.65|1.45|2.65|1.45|2.66|1.46|2.63|1.43|0
1716374100000|2024-05-22 10:35:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1716374400000|2024-05-22 10:40:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1716374700000|2024-05-22 10:45:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1716375000000|2024-05-22 10:50:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1716375300000|2024-05-22 10:55:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1716375600000|2024-05-22 11:00:00|2.63|1.43|2.58|1.38|2.63|1.43|2.58|1.38|0
1716375900000|2024-05-22 11:05:00|2.59|1.39|2.62|1.42|2.62|1.42|2.57|1.37|0
1716376200000|2024-05-22 11:10:00|2.63|1.43|2.65|1.45|2.65|1.45|2.62|1.42|0
1716376500000|2024-05-22 11:15:00|2.64|1.44|2.63|1.43|2.65|1.45|2.62|1.42|0
1716376800000|2024-05-22 11:20:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1716377100000|2024-05-22 11:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1716377400000|2024-05-22 11:30:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1716377700000|2024-05-22 11:35:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1716378000000|2024-05-22 11:40:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1716378300000|2024-05-22 11:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1716378600000|2024-05-22 11:50:00|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1716378900000|2024-05-22 11:55:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1716379200000|2024-05-22 12:00:00|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1716379500000|2024-05-22 12:05:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1716379800000|2024-05-22 12:10:00|2.68|1.48|2.68|1.48|2.68|1.48|2.66|1.46|0
1716380100000|2024-05-22 12:15:00|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1716380400000|2024-05-22 12:20:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1716380700000|2024-05-22 12:25:00|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1716381000000|2024-05-22 12:30:00|2.68|1.48|2.67|1.47|2.68|1.48|2.66|1.46|0
1716381300000|2024-05-22 12:35:00|2.68|1.48|2.66|1.46|2.68|1.48|2.65|1.45|0
1716381600000|2024-05-22 12:40:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1716381900000|2024-05-22 12:45:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1716382200000|2024-05-22 12:50:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1716382500000|2024-05-22 12:55:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1716382800000|2024-05-22 13:00:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1716383100000|2024-05-22 13:05:00|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1716383400000|2024-05-22 13:10:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1716383700000|2024-05-22 13:15:00|2.65|1.45|2.64|1.44|2.66|1.46|2.63|1.43|0
1716384000000|2024-05-22 13:20:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1716384300000|2024-05-22 13:25:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1716384600000|2024-05-22 13:30:00|2.62|1.42|2.6|1.4|2.63|1.43|2.59|1.39|0
1716384900000|2024-05-22 13:35:00|2.59|1.39|2.6|1.4|2.62|1.42|2.59|1.39|0
1716385200000|2024-05-22 13:40:00|2.61|1.41|2.58|1.38|2.63|1.43|2.57|1.37|0
1716385500000|2024-05-22 13:45:00|2.59|1.39|2.55|1.35|2.59|1.39|2.55|1.35|0
1716385800000|2024-05-22 13:50:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1716386100000|2024-05-22 13:55:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1716386400000|2024-05-22 14:00:00|2.53|1.33|2.55|1.35|2.56|1.36|2.53|1.33|0
1716386700000|2024-05-22 14:05:00|2.54|1.34|2.56|1.36|2.56|1.36|2.53|1.33|0
1716387000000|2024-05-22 14:10:00|2.55|1.35|2.54|1.34|2.56|1.36|2.53|1.33|0
1716387300000|2024-05-22 14:15:00|2.53|1.33|2.54|1.34|2.56|1.36|2.52|1.32|0
1716387600000|2024-05-22 14:20:00|2.55|1.35|2.55|1.35|2.57|1.37|2.54|1.34|0
1716387900000|2024-05-22 14:25:00|2.56|1.36|2.54|1.34|2.56|1.36|2.53|1.33|0
1716388200000|2024-05-22 14:30:00|2.55|1.35|2.54|1.34|2.55|1.35|2.53|1.33|0
1716388500000|2024-05-22 14:35:00|2.55|1.35|2.92|1.72|2.93|1.73|2.54|1.34|0
1716388800000|2024-05-22 14:40:00|2.93|1.73|2.94|1.74|2.95|1.75|2.91|1.71|0
1716389100000|2024-05-22 14:45:00|2.95|1.75|2.93|1.73|2.95|1.75|2.92|1.72|0
1716389400000|2024-05-22 14:50:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1716389700000|2024-05-22 14:55:00|2.92|1.72|2.9|1.7|2.93|1.73|2.9|1.7|0
1716390000000|2024-05-22 15:00:00|2.89|1.69|2.89|1.69|2.91|1.71|2.89|1.69|0
1716390300000|2024-05-22 15:05:00|2.88|1.68|2.88|1.68|2.89|1.69|2.87|1.67|0
1716390600000|2024-05-22 15:10:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1716390900000|2024-05-22 15:15:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1716391200000|2024-05-22 15:20:00|2.88|1.68|2.91|1.71|2.91|1.71|2.88|1.68|0
1716391500000|2024-05-22 15:25:00|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1716391800000|2024-05-22 15:30:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1716392100000|2024-05-22 15:35:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1716392400000|2024-05-22 15:40:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1716392700000|2024-05-22 15:45:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1716393000000|2024-05-22 15:50:00|2.95|1.75|2.98|1.78|3.03|1.83|2.95|1.75|0
1716393300000|2024-05-22 15:55:00|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1716393600000|2024-05-22 16:00:00|2.97|1.77|3.25|2.05|3.25|2.05|2.95|1.75|0
1716393900000|2024-05-22 16:05:00|3.26|2.06|3.23|2.03|3.26|2.06|3.22|2.02|0
1716394200000|2024-05-22 16:10:00|3.22|2.02|3.21|2.01|3.23|2.03|3.21|2.01|0
1716394500000|2024-05-22 16:15:00|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1716394800000|2024-05-22 16:20:00|3.22|2.02|3.2|2|3.22|2.02|3.19|1.99|0
1716395100000|2024-05-22 16:25:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1716395400000|2024-05-22 16:30:00|3.19|1.99|3.21|2.01|3.23|2.03|3.19|1.99|0
1716395700000|2024-05-22 16:35:00|3.2|2|3.2|2|3.23|2.03|3.2|2|0
1716396000000|2024-05-22 16:40:00|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1716396300000|2024-05-22 16:45:00|3.19|1.99|3.23|2.03|3.24|2.04|3.18|1.98|0
1716396600000|2024-05-22 16:50:00|3.22|2.02|3.22|2.02|3.25|2.05|3.21|2.01|0
1716396900000|2024-05-22 16:55:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1716397200000|2024-05-22 17:00:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1716397500000|2024-05-22 17:05:00|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1716397800000|2024-05-22 17:10:00|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1716398100000|2024-05-22 17:15:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1716398400000|2024-05-22 17:20:00|3.17|1.97|3.18|1.98|3.19|1.99|3.17|1.97|0
1716398700000|2024-05-22 17:25:00|3.19|1.99|3.2|2|3.21|2.01|3.18|1.98|0
1716399000000|2024-05-22 17:30:00|3.21|2.01|3.23|2.03|3.24|2.04|3.21|2.01|0
1716399300000|2024-05-22 17:35:00|3.24|2.04|3.33|2.13|3.38|2.18|3.24|2.04|0
1716399600000|2024-05-22 17:40:00|3.34|2.14|3.42|2.22|3.43|2.23|3.32|2.12|0
1716399900000|2024-05-22 17:45:00|3.41|2.21|3.39|2.19|3.44|2.24|3.36|2.16|0
1716400200000|2024-05-22 17:50:00|3.4|2.2|3.4|2.2|3.4|2.2|3.37|2.17|0
1716400500000|2024-05-22 17:55:00|3.41|2.21|3.32|2.12|3.43|2.23|3.24|2.04|0
1716400800000|2024-05-22 18:00:00|3.34|2.14|3.49|2.29|3.62|2.42|3.34|2.14|0
1716401100000|2024-05-22 18:05:00|3.48|2.28|3.43|2.23|3.48|2.28|3.4|2.2|0
1716401400000|2024-05-22 18:10:00|3.45|2.25|2.75|1.55|3.46|2.26|2.73|1.53|0
1716401700000|2024-05-22 18:15:00|2.74|1.54|2.77|1.57|2.8|1.6|2.73|1.53|0
1716402000000|2024-05-22 18:20:00|2.78|1.58|2.85|1.65|2.92|1.72|2.78|1.58|0
1716402300000|2024-05-22 18:25:00|2.86|1.66|2.96|1.76|2.96|1.76|2.83|1.63|0
1716402600000|2024-05-22 18:30:00|2.94|1.74|2.93|1.73|2.96|1.76|2.9|1.7|0
1716402900000|2024-05-22 18:35:00|2.95|1.75|2.93|1.73|2.97|1.77|2.91|1.71|0
1716403200000|2024-05-22 18:40:00|2.92|1.72|2.96|1.76|2.98|1.78|2.91|1.71|0
1716403500000|2024-05-22 18:45:00|2.95|1.75|2.84|1.64|2.95|1.75|2.84|1.64|0
1716403800000|2024-05-22 18:50:00|2.85|1.65|2.69|1.49|2.97|1.77|2.68|1.48|0
1716404100000|2024-05-22 18:55:00|2.68|1.48|2.65|1.45|2.7|1.5|2.64|1.44|0
1716404400000|2024-05-22 19:00:00|2.66|1.46|2.62|1.42|2.66|1.46|2.62|1.42|0
1716404700000|2024-05-22 19:05:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1716405000000|2024-05-22 19:10:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1716405300000|2024-05-22 19:15:00|2.66|1.46|2.72|1.52|2.75|1.55|2.6|1.4|0
1716405600000|2024-05-22 19:20:00|2.73|1.53|2.62|1.42|2.73|1.53|2.62|1.42|0
1716405900000|2024-05-22 19:25:00|2.61|1.41|2.61|1.41|2.65|1.45|2.61|1.41|0
1716406200000|2024-05-22 19:30:00|2.62|1.42|2.51|1.31|2.62|1.42|2.48|1.28|0
1716406500000|2024-05-22 19:35:00|2.52|1.32|2.56|1.36|2.56|1.36|2.49|1.29|0
1716406800000|2024-05-22 19:40:00|2.55|1.35|2.63|1.43|2.63|1.43|2.54|1.34|0
1716407100000|2024-05-22 19:45:00|2.62|1.42|2.66|1.46|2.66|1.46|2.59|1.39|0
1716407400000|2024-05-22 19:50:00|2.67|1.47|2.6|1.4|2.71|1.51|2.6|1.4|0
1716407700000|2024-05-22 19:55:00|2.59|1.39|2.46|1.26|2.59|1.39|2.46|1.26|0
1716408000000|2024-05-22 20:00:00|2.49|1.29|2.5|1.3|2.62|1.42|2.3|1.1|0
1716408300000|2024-05-22 20:05:00|2.51|1.31|2.55|1.35|2.56|1.36|2.51|1.31|0
1716408600000|2024-05-22 20:10:00|2.54|1.34|2.58|1.38|2.59|1.39|2.54|1.34|0
1716408900000|2024-05-22 20:15:00|2.67|1.27|2.69|1.29|2.72|1.32|2.65|1.25|0
1716409200000|2024-05-22 20:20:00|2.68|1.28|2.44|1.04|2.9|1.5|2.43|1.03|0
1716409500000|2024-05-22 20:25:00|2.43|1.03|2.47|1.07|2.54|1.14|2.43|1.03|0
1716409800000|2024-05-22 20:30:00|2.48|1.08|2.51|1.11|2.55|1.15|2.43|1.03|0
1716410100000|2024-05-22 20:35:00|2.5|1.1|2.45|1.05|2.52|1.12|2.44|1.04|0
1716410400000|2024-05-22 20:40:00|2.44|1.04|2.43|1.03|2.49|1.09|2.43|1.03|0
1716410700000|2024-05-22 20:45:00|2.42|1.02|2.43|1.03|2.45|1.05|2.42|1.02|0
1716411000000|2024-05-22 20:50:00|2.44|1.04|2.42|1.02|2.44|1.04|2.4|1|0
1716411300000|2024-05-22 20:55:00|2.41|1.01|2.44|1.04|2.44|1.04|2.41|1.01|0
1716411600000|2024-05-22 21:00:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1716411900000|2024-05-22 21:05:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1716412200000|2024-05-22 21:10:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1716412500000|2024-05-22 21:15:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1716412800000|2024-05-22 21:20:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1716413100000|2024-05-22 21:25:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1716413400000|2024-05-22 21:30:00|2.37|0.97|2.35|0.95|2.38|0.98|2.34|0.94|0
1716413700000|2024-05-22 21:35:00|2.34|0.94|2.34|0.94|2.36|0.96|2.33|0.93|0
1716414000000|2024-05-22 21:40:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1716414300000|2024-05-22 21:45:00|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1716414600000|2024-05-22 21:50:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1716414900000|2024-05-22 21:55:00|2.34|0.94|2.35|0.95|2.36|0.96|2.34|0.94|0
1716415200000|2024-05-22 22:00:00|2.3|0.9|2.33|0.93|2.33|0.93|2.3|0.9|0
1716415500000|2024-05-22 22:05:00|2.34|0.94|2.35|0.95|2.36|0.96|2.34|0.94|0
1716415800000|2024-05-22 22:10:00|2.36|0.96|2.34|0.94|2.37|0.97|2.34|0.94|0
1716416100000|2024-05-22 22:15:00|2.35|0.95|2.38|0.98|2.38|0.98|2.34|0.94|0
1716416400000|2024-05-22 22:20:00|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1716416700000|2024-05-22 22:25:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1716417000000|2024-05-22 22:30:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1716417300000|2024-05-22 22:35:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1716417600000|2024-05-22 22:40:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1716417900000|2024-05-22 22:45:00|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1716418200000|2024-05-22 22:50:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1716418500000|2024-05-22 22:55:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1716418800000|2024-05-22 23:00:00|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1716419100000|2024-05-22 23:05:00|2.33|0.93|2.32|0.92|2.34|0.94|2.32|0.92|0
1716419700000|2024-05-22 23:15:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1716420000000|2024-05-22 23:20:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1716420600000|2024-05-22 23:30:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1716420900000|2024-05-22 23:35:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1716421200000|2024-05-22 23:40:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1716421500000|2024-05-22 23:45:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1716421800000|2024-05-22 23:50:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1716422100000|2024-05-22 23:55:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1716422400000|2024-05-23 00:00:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1716422700000|2024-05-23 00:05:00|2.3|0.9|2.29|0.89|2.3|0.9|2.28|0.88|0
1716423000000|2024-05-23 00:10:00|2.3|0.9|2.3|0.9|2.31|0.91|2.29|0.89|0
1716423300000|2024-05-23 00:15:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1716423600000|2024-05-23 00:20:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1716423900000|2024-05-23 00:25:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1716424200000|2024-05-23 00:30:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1716424500000|2024-05-23 00:35:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1716424800000|2024-05-23 00:40:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1716425100000|2024-05-23 00:45:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1716425400000|2024-05-23 00:50:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1716426000000|2024-05-23 01:00:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1716426300000|2024-05-23 01:05:00|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1716426600000|2024-05-23 01:10:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1716426900000|2024-05-23 01:15:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1716427200000|2024-05-23 01:20:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1716427500000|2024-05-23 01:25:00|2.15|0.95|2.14|0.94|2.16|0.96|2.14|0.94|0
1716427800000|2024-05-23 01:30:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1716428400000|2024-05-23 01:40:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1716428700000|2024-05-23 01:45:00|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1716429000000|2024-05-23 01:50:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1716429300000|2024-05-23 01:55:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1716429600000|2024-05-23 02:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1716429900000|2024-05-23 02:05:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1716430200000|2024-05-23 02:10:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1716430500000|2024-05-23 02:15:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1716430800000|2024-05-23 02:20:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1716431100000|2024-05-23 02:25:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1716431400000|2024-05-23 02:30:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1716431700000|2024-05-23 02:35:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1716432000000|2024-05-23 02:40:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1716432300000|2024-05-23 02:45:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1716432600000|2024-05-23 02:50:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1716432900000|2024-05-23 02:55:00|2.06|0.86|2|0.8|2.06|0.86|2|0.8|0
1716433200000|2024-05-23 03:00:00|1.99|0.79|1.99|0.79|2.01|0.81|1.98|0.78|0
1716433500000|2024-05-23 03:05:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1716433800000|2024-05-23 03:10:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1716434100000|2024-05-23 03:15:00|1.97|0.77|1.95|0.75|1.97|0.77|1.94|0.74|0
1716434400000|2024-05-23 03:20:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1716434700000|2024-05-23 03:25:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1716435000000|2024-05-23 03:30:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1716435300000|2024-05-23 03:35:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1716435600000|2024-05-23 03:40:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1716435900000|2024-05-23 03:45:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1716436200000|2024-05-23 03:50:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1716436500000|2024-05-23 03:55:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1716437100000|2024-05-23 04:05:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1716437400000|2024-05-23 04:10:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1716437700000|2024-05-23 04:15:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1716438600000|2024-05-23 04:30:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1716438900000|2024-05-23 04:35:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1716439800000|2024-05-23 04:50:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1716440100000|2024-05-23 04:55:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1716440400000|2024-05-23 05:00:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1716440700000|2024-05-23 05:05:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1716441000000|2024-05-23 05:10:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1716441300000|2024-05-23 05:15:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1716441900000|2024-05-23 05:25:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1716442200000|2024-05-23 05:30:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1716442500000|2024-05-23 05:35:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1716443100000|2024-05-23 05:45:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1716443700000|2024-05-23 05:55:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1716444000000|2024-05-23 06:00:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1716445500000|2024-05-23 06:25:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1716445800000|2024-05-23 06:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1716446100000|2024-05-23 06:35:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1716446400000|2024-05-23 06:40:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1716446700000|2024-05-23 06:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1716447000000|2024-05-23 06:50:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1716447900000|2024-05-23 07:05:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1716448200000|2024-05-23 07:10:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1716448500000|2024-05-23 07:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1716448800000|2024-05-23 07:20:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1716449100000|2024-05-23 07:25:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1716449400000|2024-05-23 07:30:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1716449700000|2024-05-23 07:35:00|1.97|0.77|2.05|0.85|2.21|1.01|1.97|0.77|0
1716450000000|2024-05-23 07:40:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1716450300000|2024-05-23 07:45:00|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1716450600000|2024-05-23 07:50:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1716450900000|2024-05-23 07:55:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1716451200000|2024-05-23 08:00:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1716451500000|2024-05-23 08:05:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1716451800000|2024-05-23 08:10:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1716452100000|2024-05-23 08:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1716452400000|2024-05-23 08:20:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1716452700000|2024-05-23 08:25:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1716453000000|2024-05-23 08:30:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1716453300000|2024-05-23 08:35:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1716453600000|2024-05-23 08:40:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1716453900000|2024-05-23 08:45:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1716454200000|2024-05-23 08:50:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1716454500000|2024-05-23 08:55:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1716454800000|2024-05-23 09:00:00|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1716455100000|2024-05-23 09:05:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1716455400000|2024-05-23 09:10:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1716455700000|2024-05-23 09:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1716456300000|2024-05-23 09:25:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1716457200000|2024-05-23 09:40:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1716457500000|2024-05-23 09:45:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1716459300000|2024-05-23 10:15:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1716459600000|2024-05-23 10:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1716459900000|2024-05-23 10:25:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1716460200000|2024-05-23 10:30:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1716460800000|2024-05-23 10:40:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1716461100000|2024-05-23 10:45:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1716461400000|2024-05-23 10:50:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1716461700000|2024-05-23 10:55:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1716462000000|2024-05-23 11:00:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1716462300000|2024-05-23 11:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1716462600000|2024-05-23 11:10:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1716462900000|2024-05-23 11:15:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1716463200000|2024-05-23 11:20:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1716463500000|2024-05-23 11:25:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1716463800000|2024-05-23 11:30:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1716464100000|2024-05-23 11:35:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1716464400000|2024-05-23 11:40:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1716464700000|2024-05-23 11:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1716465000000|2024-05-23 11:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1716465300000|2024-05-23 11:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1716465600000|2024-05-23 12:00:00|1.95|0.75|1.93|0.73|1.95|0.75|1.92|0.72|0
1716465900000|2024-05-23 12:05:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1716466200000|2024-05-23 12:10:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1716466500000|2024-05-23 12:15:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1716466800000|2024-05-23 12:20:00|1.93|0.73|1.91|0.71|1.93|0.73|1.9|0.7|0
1716467100000|2024-05-23 12:25:00|2.01|0.81|2.33|1.13|2.33|1.13|2.01|0.81|0
1716467400000|2024-05-23 12:30:00|2.34|1.14|2.31|1.11|2.34|1.14|2.31|1.11|0
1716467700000|2024-05-23 12:35:00|2.32|1.12|2.33|1.13|2.34|1.14|2.31|1.11|0
1716468000000|2024-05-23 12:40:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1716468300000|2024-05-23 12:45:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1716468600000|2024-05-23 12:50:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1716468900000|2024-05-23 12:55:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1716469200000|2024-05-23 13:00:00|2.35|1.15|2.36|1.16|2.36|1.16|2.34|1.14|0
1716469500000|2024-05-23 13:05:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1716469800000|2024-05-23 13:10:00|2.36|1.16|2.38|1.18|2.39|1.19|2.36|1.16|0
1716470100000|2024-05-23 13:15:00|2.39|1.19|2.4|1.2|2.4|1.2|2.37|1.17|0
1716470400000|2024-05-23 13:20:00|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1716470700000|2024-05-23 13:25:00|2.39|1.19|2.42|1.22|2.45|1.25|2.39|1.19|0
1716471000000|2024-05-23 13:30:00|2.43|1.23|2.57|1.37|2.57|1.37|2.42|1.22|0
1716471300000|2024-05-23 13:35:00|2.56|1.36|2.57|1.37|2.59|1.39|2.54|1.34|0
1716471600000|2024-05-23 13:40:00|2.58|1.38|2.51|1.31|2.63|1.43|2.44|1.24|0
1716471900000|2024-05-23 13:45:00|2.57|1.37|2.61|1.41|2.64|1.44|2.52|1.32|0
1716472200000|2024-05-23 13:50:00|2.6|1.4|2.8|1.6|2.83|1.63|2.6|1.4|0
1716472500000|2024-05-23 13:55:00|2.79|1.59|2.78|1.58|2.82|1.62|2.77|1.57|0
1716472800000|2024-05-23 14:00:00|2.79|1.59|2.76|1.56|2.83|1.63|2.69|1.49|0
1716473100000|2024-05-23 14:05:00|2.74|1.54|2.73|1.53|2.8|1.6|2.71|1.51|0
1716473400000|2024-05-23 14:10:00|2.72|1.52|2.66|1.46|2.72|1.52|2.64|1.44|0
1716473700000|2024-05-23 14:15:00|2.65|1.45|2.65|1.45|2.67|1.47|2.56|1.36|0
1716474000000|2024-05-23 14:20:00|2.64|1.44|2.66|1.46|2.75|1.55|2.64|1.44|0
1716474300000|2024-05-23 14:25:00|2.67|1.47|2.62|1.42|2.7|1.5|2.62|1.42|0
1716474600000|2024-05-23 14:30:00|2.61|1.41|2.65|1.45|2.67|1.47|2.6|1.4|0
1716474900000|2024-05-23 14:35:00|2.64|1.44|2.55|1.35|2.64|1.44|2.55|1.35|0
1716475200000|2024-05-23 14:40:00|2.56|1.36|2.53|1.33|2.68|1.48|2.48|1.28|0
1716475500000|2024-05-23 14:45:00|2.54|1.34|2.57|1.37|2.58|1.38|2.52|1.32|0
1716475800000|2024-05-23 14:50:00|2.58|1.38|2.65|1.45|2.66|1.46|2.5|1.3|0
1716476100000|2024-05-23 14:55:00|2.67|1.47|2.72|1.52|2.73|1.53|2.64|1.44|0
1716476400000|2024-05-23 15:00:00|2.71|1.51|2.63|1.43|2.73|1.53|2.61|1.41|0
1716476700000|2024-05-23 15:05:00|2.64|1.44|2.52|1.32|2.67|1.47|2.51|1.31|0
1716477000000|2024-05-23 15:10:00|2.51|1.31|2.55|1.35|2.61|1.41|2.5|1.3|0
1716477300000|2024-05-23 15:15:00|2.54|1.34|2.56|1.36|2.57|1.37|2.52|1.32|0
1716477600000|2024-05-23 15:20:00|2.55|1.35|2.53|1.33|2.55|1.35|2.52|1.32|0
1716477900000|2024-05-23 15:25:00|2.52|1.32|2.52|1.32|2.55|1.35|2.51|1.31|0
1716478200000|2024-05-23 15:30:00|2.51|1.31|2.48|1.28|2.58|1.38|2.48|1.28|0
1716478500000|2024-05-23 15:35:00|2.49|1.29|2.44|1.24|2.49|1.29|2.43|1.23|0
1716478800000|2024-05-23 15:40:00|2.43|1.23|2.44|1.24|2.46|1.26|2.43|1.23|0
1716479100000|2024-05-23 15:45:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1716479400000|2024-05-23 15:50:00|2.43|1.23|2.41|1.21|2.44|1.24|2.4|1.2|0
1716479700000|2024-05-23 15:55:00|2.42|1.22|2.43|1.23|2.44|1.24|2.38|1.18|0
1716480000000|2024-05-23 16:00:00|2.44|1.24|2.42|1.22|2.45|1.25|2.4|1.2|0
1716480300000|2024-05-23 16:05:00|2.43|1.23|2.46|1.26|2.49|1.29|2.42|1.22|0
1716480600000|2024-05-23 16:10:00|2.47|1.27|2.49|1.29|2.52|1.32|2.46|1.26|0
1716480900000|2024-05-23 16:15:00|2.5|1.3|2.46|1.26|2.5|1.3|2.46|1.26|0
1716481200000|2024-05-23 16:20:00|2.47|1.27|2.44|1.24|2.47|1.27|2.43|1.23|0
1716481500000|2024-05-23 16:25:00|2.43|1.23|2.41|1.21|2.44|1.24|2.41|1.21|0
1716481800000|2024-05-23 16:30:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1716482100000|2024-05-23 16:35:00|2.4|1.2|2.43|1.23|2.43|1.23|2.4|1.2|0
1716482400000|2024-05-23 16:40:00|2.44|1.24|2.49|1.29|2.49|1.29|2.43|1.23|0
1716482700000|2024-05-23 16:45:00|2.48|1.28|2.55|1.35|2.57|1.37|2.48|1.28|0
1716483000000|2024-05-23 16:50:00|2.56|1.36|2.59|1.39|2.62|1.42|2.55|1.35|0
1716483300000|2024-05-23 16:55:00|2.6|1.4|2.63|1.43|2.63|1.43|2.57|1.37|0
1716483600000|2024-05-23 17:00:00|2.62|1.42|2.65|1.45|2.66|1.46|2.6|1.4|0
1716483900000|2024-05-23 17:05:00|2.64|1.44|2.78|1.58|2.78|1.58|2.52|1.32|0
1716484200000|2024-05-23 17:10:00|2.77|1.57|2.73|1.53|2.79|1.59|2.72|1.52|0
1716484500000|2024-05-23 17:15:00|2.72|1.52|2.58|1.38|2.79|1.59|2.58|1.38|0
1716484800000|2024-05-23 17:20:00|2.6|1.4|2.63|1.43|2.69|1.49|2.31|1.11|0
1716485100000|2024-05-23 17:25:00|2.64|1.44|2.6|1.4|2.66|1.46|2.59|1.39|0
1716485400000|2024-05-23 17:30:00|2.61|1.41|2.66|1.46|2.67|1.47|2.6|1.4|0
1716485700000|2024-05-23 17:35:00|2.65|1.45|2.8|1.6|2.82|1.62|2.65|1.45|0
1716486000000|2024-05-23 17:40:00|2.81|1.61|2.86|1.66|2.87|1.67|2.64|1.44|0
1716486300000|2024-05-23 17:45:00|2.87|1.67|2.75|1.55|2.87|1.67|2.72|1.52|0
1716486600000|2024-05-23 17:50:00|2.74|1.54|2.8|1.6|2.82|1.62|2.71|1.51|0
1716486900000|2024-05-23 17:55:00|2.81|1.61|2.88|1.68|2.9|1.7|2.8|1.6|0
1716487200000|2024-05-23 18:00:00|2.89|1.69|2.98|1.78|2.98|1.78|2.87|1.67|0
1716487500000|2024-05-23 18:05:00|2.99|1.79|2.89|1.69|3.12|1.92|2.74|1.54|0
1716487800000|2024-05-23 18:10:00|2.88|1.68|2.91|1.71|2.95|1.75|2.87|1.67|0
1716488100000|2024-05-23 18:15:00|2.9|1.7|3.03|1.83|3.03|1.83|2.85|1.65|0
1716488400000|2024-05-23 18:20:00|3.02|1.82|3.04|1.84|3.04|1.84|2.94|1.74|0
1716488700000|2024-05-23 18:25:00|3.03|1.83|2.99|1.79|3.03|1.83|2.92|1.72|0
1716489000000|2024-05-23 18:30:00|3|1.8|3.03|1.83|3.08|1.88|3|1.8|0
1716489300000|2024-05-23 18:35:00|3.04|1.84|2.93|1.73|3.05|1.85|2.93|1.73|0
1716489600000|2024-05-23 18:40:00|2.94|1.74|3.02|1.82|3.02|1.82|2.91|1.71|0
1716489900000|2024-05-23 18:45:00|3.01|1.81|3.06|1.86|3.09|1.89|2.99|1.79|0
1716490200000|2024-05-23 18:50:00|3.07|1.87|3.13|1.93|3.14|1.94|3.05|1.85|0
1716490500000|2024-05-23 18:55:00|3.12|1.92|3.05|1.85|3.2|2|2.96|1.76|0
1716490800000|2024-05-23 19:00:00|3.06|1.86|3.09|1.89|3.13|1.93|3.01|1.81|0
1716491100000|2024-05-23 19:05:00|3.1|1.9|3.08|1.88|3.15|1.95|3.07|1.87|0
1716491400000|2024-05-23 19:10:00|3.09|1.89|3.08|1.88|3.15|1.95|3.07|1.87|0
1716491700000|2024-05-23 19:15:00|3.09|1.89|3.06|1.86|3.13|1.93|3.03|1.83|0
1716492000000|2024-05-23 19:20:00|3.05|1.85|3.07|1.87|3.09|1.89|3|1.8|0
1716492300000|2024-05-23 19:25:00|3.08|1.88|3.07|1.87|3.1|1.9|3.04|1.84|0
1716492600000|2024-05-23 19:30:00|3.06|1.86|2.99|1.79|3.07|1.87|2.92|1.72|0
1716492900000|2024-05-23 19:35:00|2.98|1.78|2.95|1.75|2.99|1.79|2.95|1.75|0
1716493200000|2024-05-23 19:40:00|2.96|1.76|2.96|1.76|3.01|1.81|2.93|1.73|0
1716493500000|2024-05-23 19:45:00|2.95|1.75|2.97|1.77|3.02|1.82|2.95|1.75|0
1716493800000|2024-05-23 19:50:00|2.96|1.76|2.93|1.73|3.01|1.81|2.88|1.68|0
1716494100000|2024-05-23 19:55:00|2.95|1.75|2.92|1.72|3.02|1.82|2.91|1.71|0
1716494400000|2024-05-23 20:00:00|2.93|1.73|2.99|1.79|2.99|1.79|2.93|1.73|0
1716494700000|2024-05-23 20:05:00|2.98|1.78|2.91|1.71|2.98|1.78|2.89|1.69|0
1716495000000|2024-05-23 20:10:00|2.9|1.7|2.92|1.72|2.93|1.73|2.9|1.7|0
1716495300000|2024-05-23 20:15:00|3.02|1.62|3.01|1.61|3.02|1.62|3|1.6|0
1716495600000|2024-05-23 20:20:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1716495900000|2024-05-23 20:25:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1716496200000|2024-05-23 20:30:00|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1716496500000|2024-05-23 20:35:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1716496800000|2024-05-23 20:40:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1716497100000|2024-05-23 20:45:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1716497400000|2024-05-23 20:50:00|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1716497700000|2024-05-23 20:55:00|3.02|1.62|3.01|1.61|3.02|1.62|3|1.6|0
1716498000000|2024-05-23 21:00:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1716498300000|2024-05-23 21:05:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1716498600000|2024-05-23 21:10:00|3.02|1.62|3|1.6|3.03|1.63|3|1.6|0
1716498900000|2024-05-23 21:15:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1716499200000|2024-05-23 21:20:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1716499500000|2024-05-23 21:25:00|3.02|1.62|3.03|1.63|3.03|1.63|3.01|1.61|0
1716499800000|2024-05-23 21:30:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1716501300000|2024-05-23 21:55:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1716501600000|2024-05-23 22:00:00|3|1.6|2.97|1.57|3|1.6|2.97|1.57|0
1716501900000|2024-05-23 22:05:00|2.98|1.58|2.98|1.58|2.99|1.59|2.97|1.57|0
1716502200000|2024-05-23 22:10:00|2.99|1.59|3|1.6|3|1.6|2.98|1.58|0
1716502500000|2024-05-23 22:15:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1716502800000|2024-05-23 22:20:00|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1716503100000|2024-05-23 22:25:00|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1716503400000|2024-05-23 22:30:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1716503700000|2024-05-23 22:35:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1716504600000|2024-05-23 22:50:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1716504900000|2024-05-23 22:55:00|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1716505200000|2024-05-23 23:00:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1716505500000|2024-05-23 23:05:00|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1716505800000|2024-05-23 23:10:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1716506100000|2024-05-23 23:15:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1716506400000|2024-05-23 23:20:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1716506700000|2024-05-23 23:25:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1716507000000|2024-05-23 23:30:00|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1716507300000|2024-05-23 23:35:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1716507600000|2024-05-23 23:40:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1716507900000|2024-05-23 23:45:00|2.94|1.54|2.94|1.54|2.95|1.55|2.93|1.53|0
1716508200000|2024-05-23 23:50:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1716508500000|2024-05-23 23:55:00|2.95|1.55|2.95|1.55|2.97|1.57|2.95|1.55|0
1716508800000|2024-05-24 00:00:00|2.96|1.56|2.94|1.54|2.97|1.57|2.94|1.54|0
1716509100000|2024-05-24 00:05:00|2.95|1.55|2.94|1.54|2.96|1.56|2.94|1.54|0
1716509400000|2024-05-24 00:10:00|2.95|1.55|2.95|1.55|2.97|1.57|2.94|1.54|0
1716509700000|2024-05-24 00:15:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1716510000000|2024-05-24 00:20:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1716510300000|2024-05-24 00:25:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1716510600000|2024-05-24 00:30:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1716510900000|2024-05-24 00:35:00|2.8|1.6|2.85|1.65|2.85|1.65|2.78|1.58|0
1716511200000|2024-05-24 00:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1716511500000|2024-05-24 00:45:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1716511800000|2024-05-24 00:50:00|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1716512100000|2024-05-24 00:55:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1716512400000|2024-05-24 01:00:00|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1716512700000|2024-05-24 01:05:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1716513000000|2024-05-24 01:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1716513300000|2024-05-24 01:15:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1716513600000|2024-05-24 01:20:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1716513900000|2024-05-24 01:25:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1716514200000|2024-05-24 01:30:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1716514500000|2024-05-24 01:35:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1716514800000|2024-05-24 01:40:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1716515100000|2024-05-24 01:45:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1716515700000|2024-05-24 01:55:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1716516000000|2024-05-24 02:00:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1716516300000|2024-05-24 02:05:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1716516600000|2024-05-24 02:10:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1716516900000|2024-05-24 02:15:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1716517200000|2024-05-24 02:20:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1716517500000|2024-05-24 02:25:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1716518100000|2024-05-24 02:35:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1716518400000|2024-05-24 02:40:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1716518700000|2024-05-24 02:45:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1716519300000|2024-05-24 02:55:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1716519600000|2024-05-24 03:00:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1716519900000|2024-05-24 03:05:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1716520200000|2024-05-24 03:10:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1716520500000|2024-05-24 03:15:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1716520800000|2024-05-24 03:20:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1716521400000|2024-05-24 03:30:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1716521700000|2024-05-24 03:35:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1716522000000|2024-05-24 03:40:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1716522300000|2024-05-24 03:45:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1716522600000|2024-05-24 03:50:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1716523200000|2024-05-24 04:00:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1716523500000|2024-05-24 04:05:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1716523800000|2024-05-24 04:10:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1716524100000|2024-05-24 04:15:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1716524400000|2024-05-24 04:20:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1716525000000|2024-05-24 04:30:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1716525600000|2024-05-24 04:40:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1716525900000|2024-05-24 04:45:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1716526200000|2024-05-24 04:50:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1716526500000|2024-05-24 04:55:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1716526800000|2024-05-24 05:00:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1716527100000|2024-05-24 05:05:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1716527400000|2024-05-24 05:10:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1716528000000|2024-05-24 05:20:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1716528300000|2024-05-24 05:25:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1716528600000|2024-05-24 05:30:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1716528900000|2024-05-24 05:35:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1716529200000|2024-05-24 05:40:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1716529500000|2024-05-24 05:45:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1716530100000|2024-05-24 05:55:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1716530400000|2024-05-24 06:00:00|2.78|1.58|2.8|1.6|2.8|1.6|2.77|1.57|0
1716530700000|2024-05-24 06:05:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1716531000000|2024-05-24 06:10:00|2.79|1.59|2.81|1.61|2.82|1.62|2.79|1.59|0
1716531300000|2024-05-24 06:15:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1716531600000|2024-05-24 06:20:00|2.82|1.62|2.83|1.63|2.85|1.65|2.82|1.62|0
1716531900000|2024-05-24 06:25:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1716532200000|2024-05-24 06:30:00|2.82|1.62|2.82|1.62|2.84|1.64|2.81|1.61|0
1716532500000|2024-05-24 06:35:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1716532800000|2024-05-24 06:40:00|2.82|1.62|2.82|1.62|2.83|1.63|2.81|1.61|0
1716533100000|2024-05-24 06:45:00|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1716533400000|2024-05-24 06:50:00|2.83|1.63|2.82|1.62|2.84|1.64|2.82|1.62|0
1716533700000|2024-05-24 06:55:00|2.83|1.63|2.83|1.63|2.84|1.64|2.82|1.62|0
1716534000000|2024-05-24 07:00:00|2.82|1.62|2.8|1.6|2.83|1.63|2.8|1.6|0
1716534300000|2024-05-24 07:05:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1716534600000|2024-05-24 07:10:00|2.81|1.61|2.83|1.63|2.85|1.65|2.81|1.61|0
1716534900000|2024-05-24 07:15:00|2.84|1.64|2.83|1.63|2.85|1.65|2.82|1.62|0
1716535200000|2024-05-24 07:20:00|2.84|1.64|2.86|1.66|2.92|1.72|2.81|1.61|0
1716535500000|2024-05-24 07:25:00|2.87|1.67|2.84|1.64|2.87|1.67|2.83|1.63|0
1716535800000|2024-05-24 07:30:00|2.85|1.65|2.87|1.67|2.88|1.68|2.84|1.64|0
1716536100000|2024-05-24 07:35:00|2.86|1.66|2.83|1.63|2.87|1.67|2.83|1.63|0
1716536400000|2024-05-24 07:40:00|2.84|1.64|2.84|1.64|2.84|1.64|2.82|1.62|0
1716536700000|2024-05-24 07:45:00|2.83|1.63|2.8|1.6|2.83|1.63|2.79|1.59|0
1716537000000|2024-05-24 07:50:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1716537300000|2024-05-24 07:55:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1716537600000|2024-05-24 08:00:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1716537900000|2024-05-24 08:05:00|2.79|1.59|2.78|1.58|2.8|1.6|2.77|1.57|0
1716538200000|2024-05-24 08:10:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1716538500000|2024-05-24 08:15:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1716538800000|2024-05-24 08:20:00|2.77|1.57|2.76|1.56|2.78|1.58|2.75|1.55|0
1716539100000|2024-05-24 08:25:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1716539400000|2024-05-24 08:30:00|2.77|1.57|2.74|1.54|2.77|1.57|2.73|1.53|0
1716539700000|2024-05-24 08:35:00|2.75|1.55|2.73|1.53|2.76|1.56|2.72|1.52|0
1716540000000|2024-05-24 08:40:00|2.72|1.52|2.71|1.51|2.72|1.52|2.7|1.5|0
1716540300000|2024-05-24 08:45:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1716540600000|2024-05-24 08:50:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1716540900000|2024-05-24 08:55:00|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1716541200000|2024-05-24 09:00:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1716541500000|2024-05-24 09:05:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1716541800000|2024-05-24 09:10:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1716542100000|2024-05-24 09:15:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1716542400000|2024-05-24 09:20:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1716542700000|2024-05-24 09:25:00|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1716543000000|2024-05-24 09:30:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1716543300000|2024-05-24 09:35:00|2.71|1.51|2.73|1.53|2.73|1.53|2.7|1.5|0
1716543600000|2024-05-24 09:40:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1716543900000|2024-05-24 09:45:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1716544200000|2024-05-24 09:50:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1716544500000|2024-05-24 09:55:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1716544800000|2024-05-24 10:00:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1716545100000|2024-05-24 10:05:00|2.69|1.49|2.61|1.41|2.83|1.63|2.61|1.41|0
1716545400000|2024-05-24 10:10:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1716545700000|2024-05-24 10:15:00|2.63|1.43|2.79|1.59|2.79|1.59|2.62|1.42|0
1716546000000|2024-05-24 10:20:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1716546300000|2024-05-24 10:25:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1716546600000|2024-05-24 10:30:00|2.79|1.59|2.62|1.42|2.93|1.73|2.62|1.42|0
1716546900000|2024-05-24 10:35:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1716547200000|2024-05-24 10:40:00|2.63|1.43|2.59|1.39|2.63|1.43|2.59|1.39|0
1716547500000|2024-05-24 10:45:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1716547800000|2024-05-24 10:50:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1716548100000|2024-05-24 10:55:00|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1716548400000|2024-05-24 11:00:00|2.61|1.41|2.59|1.39|2.61|1.41|2.58|1.38|0
1716548700000|2024-05-24 11:05:00|2.6|1.4|2.58|1.38|2.6|1.4|2.58|1.38|0
1716549000000|2024-05-24 11:10:00|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1716549300000|2024-05-24 11:15:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1716549600000|2024-05-24 11:20:00|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1716549900000|2024-05-24 11:25:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1716550200000|2024-05-24 11:30:00|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1716550500000|2024-05-24 11:35:00|2.6|1.4|2.61|1.41|2.63|1.43|2.6|1.4|0
1716550800000|2024-05-24 11:40:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1716551100000|2024-05-24 11:45:00|2.6|1.4|2.59|1.39|2.61|1.41|2.58|1.38|0
1716551400000|2024-05-24 11:50:00|2.58|1.38|2.56|1.36|2.59|1.39|2.56|1.36|0
1716551700000|2024-05-24 11:55:00|2.57|1.37|2.54|1.34|2.57|1.37|2.53|1.33|0
1716552000000|2024-05-24 12:00:00|2.53|1.33|2.57|1.37|2.57|1.37|2.53|1.33|0
1716552300000|2024-05-24 12:05:00|2.56|1.36|2.57|1.37|2.57|1.37|2.55|1.35|0
1716552600000|2024-05-24 12:10:00|2.56|1.36|2.91|1.71|2.91|1.71|2.56|1.36|0
1716552900000|2024-05-24 12:15:00|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1716553200000|2024-05-24 12:20:00|2.93|1.73|2.93|1.73|2.95|1.75|2.91|1.71|0
1716553500000|2024-05-24 12:25:00|2.94|1.74|2.92|1.72|2.95|1.75|2.91|1.71|0
1716553800000|2024-05-24 12:30:00|2.93|1.73|2.85|1.65|2.95|1.75|2.84|1.64|0
1716554100000|2024-05-24 12:35:00|2.84|1.64|2.81|1.61|2.84|1.64|2.79|1.59|0
1716554400000|2024-05-24 12:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.79|1.59|0
1716554700000|2024-05-24 12:45:00|2.82|1.62|2.85|1.65|2.89|1.69|2.8|1.6|0
1716555000000|2024-05-24 12:50:00|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1716555300000|2024-05-24 12:55:00|2.89|1.69|2.86|1.66|2.89|1.69|2.85|1.65|0
1716555600000|2024-05-24 13:00:00|2.87|1.67|2.83|1.63|2.87|1.67|2.81|1.61|0
1716555900000|2024-05-24 13:05:00|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1716556200000|2024-05-24 13:10:00|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1716556500000|2024-05-24 13:15:00|2.86|1.66|2.86|1.66|2.88|1.68|2.85|1.65|0
1716556800000|2024-05-24 13:20:00|2.87|1.67|2.86|1.66|2.89|1.69|2.86|1.66|0
1716557100000|2024-05-24 13:25:00|2.87|1.67|2.78|1.58|2.87|1.67|2.78|1.58|0
1716557400000|2024-05-24 13:30:00|2.79|1.59|2.74|1.54|2.9|1.7|2.74|1.54|0
1716557700000|2024-05-24 13:35:00|2.73|1.53|2.78|1.58|2.79|1.59|2.72|1.52|0
1716558000000|2024-05-24 13:40:00|2.77|1.57|2.74|1.54|2.8|1.6|2.73|1.53|0
1716558300000|2024-05-24 13:45:00|2.73|1.53|2.81|1.61|2.83|1.63|2.72|1.52|0
1716558600000|2024-05-24 13:50:00|2.82|1.62|2.88|1.68|2.89|1.69|2.82|1.62|0
1716558900000|2024-05-24 13:55:00|2.87|1.67|2.84|1.64|2.87|1.67|2.83|1.63|0
1716559200000|2024-05-24 14:00:00|2.8|1.6|2.75|1.55|2.81|1.61|2.69|1.49|0
1716559500000|2024-05-24 14:05:00|2.74|1.54|2.74|1.54|2.77|1.57|2.7|1.5|0
1716559800000|2024-05-24 14:10:00|2.75|1.55|2.75|1.55|2.76|1.56|2.7|1.5|0
1716560100000|2024-05-24 14:15:00|2.74|1.54|2.69|1.49|2.75|1.55|2.68|1.48|0
1716560400000|2024-05-24 14:20:00|2.68|1.48|2.66|1.46|2.71|1.51|2.65|1.45|0
1716560700000|2024-05-24 14:25:00|2.67|1.47|2.63|1.43|2.68|1.48|2.62|1.42|0
1716561000000|2024-05-24 14:30:00|2.64|1.44|2.63|1.43|2.65|1.45|2.62|1.42|0
1716561300000|2024-05-24 14:35:00|2.64|1.44|2.67|1.47|2.68|1.48|2.64|1.44|0
1716561600000|2024-05-24 14:40:00|2.68|1.48|2.72|1.52|2.73|1.53|2.66|1.46|0
1716561900000|2024-05-24 14:45:00|2.73|1.53|2.57|1.37|2.73|1.53|2.57|1.37|0
1716562200000|2024-05-24 14:50:00|2.56|1.36|2.53|1.33|2.58|1.38|2.53|1.33|0
1716562500000|2024-05-24 14:55:00|2.52|1.32|2.49|1.29|2.53|1.33|2.49|1.29|0
1716562800000|2024-05-24 15:00:00|2.48|1.28|2.4|1.2|2.51|1.31|2.4|1.2|0
1716563100000|2024-05-24 15:05:00|2.65|1.45|2.71|1.51|2.74|1.54|2.45|1.25|0
1716563400000|2024-05-24 15:10:00|2.7|1.5|2.65|1.45|2.7|1.5|2.65|1.45|0
1716563700000|2024-05-24 15:15:00|2.66|1.46|2.68|1.48|2.69|1.49|2.65|1.45|0
1716564000000|2024-05-24 15:20:00|2.69|1.49|2.69|1.49|2.71|1.51|2.68|1.48|0
1716564300000|2024-05-24 15:25:00|2.68|1.48|2.72|1.52|2.73|1.53|2.68|1.48|0
1716564600000|2024-05-24 15:30:00|2.71|1.51|2.68|1.48|2.71|1.51|2.67|1.47|0
1716564900000|2024-05-24 15:35:00|2.67|1.47|2.8|1.6|2.8|1.6|2.67|1.47|0
1716565200000|2024-05-24 15:40:00|2.79|1.59|2.74|1.54|2.8|1.6|2.73|1.53|0
1716565500000|2024-05-24 15:45:00|2.75|1.55|2.78|1.58|2.8|1.6|2.75|1.55|0
1716565800000|2024-05-24 15:50:00|2.79|1.59|2.75|1.55|2.82|1.62|2.75|1.55|0
1716566100000|2024-05-24 15:55:00|2.74|1.54|2.75|1.55|2.78|1.58|2.74|1.54|0
1716566400000|2024-05-24 16:00:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1716566700000|2024-05-24 16:05:00|2.74|1.54|2.73|1.53|2.75|1.55|2.71|1.51|0
1716567000000|2024-05-24 16:10:00|2.72|1.52|2.7|1.5|2.72|1.52|2.69|1.49|0
1716567300000|2024-05-24 16:15:00|2.71|1.51|2.68|1.48|2.71|1.51|2.67|1.47|0
1716567600000|2024-05-24 16:20:00|2.69|1.49|2.69|1.49|2.71|1.51|2.68|1.48|0
1716567900000|2024-05-24 16:25:00|2.7|1.5|2.7|1.5|2.71|1.51|2.67|1.47|0
1716568200000|2024-05-24 16:30:00|2.69|1.49|2.71|1.51|2.72|1.52|2.69|1.49|0
1716568500000|2024-05-24 16:35:00|2.72|1.52|2.75|1.55|2.75|1.55|2.71|1.51|0
1716568800000|2024-05-24 16:40:00|2.76|1.56|2.74|1.54|2.76|1.56|2.72|1.52|0
1716569100000|2024-05-24 16:45:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1716569400000|2024-05-24 16:50:00|2.75|1.55|2.69|1.49|2.75|1.55|2.69|1.49|0
1716569700000|2024-05-24 16:55:00|2.7|1.5|2.77|1.57|2.77|1.57|2.69|1.49|0
1716570000000|2024-05-24 17:00:00|2.76|1.56|2.78|1.58|2.78|1.58|2.73|1.53|0
1716570300000|2024-05-24 17:05:00|2.77|1.57|2.79|1.59|2.79|1.59|2.76|1.56|0
1716570600000|2024-05-24 17:10:00|2.78|1.58|2.72|1.52|2.79|1.59|2.72|1.52|0
1716570900000|2024-05-24 17:15:00|2.73|1.53|2.73|1.53|2.75|1.55|2.72|1.52|0
1716571200000|2024-05-24 17:20:00|2.72|1.52|2.7|1.5|2.74|1.54|2.7|1.5|0
1716571500000|2024-05-24 17:25:00|2.69|1.49|2.71|1.51|2.71|1.51|2.68|1.48|0
1716571800000|2024-05-24 17:30:00|2.72|1.52|2.75|1.55|2.76|1.56|2.71|1.51|0
1716572100000|2024-05-24 17:35:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1716572400000|2024-05-24 17:40:00|2.73|1.53|2.74|1.54|2.76|1.56|2.73|1.53|0
1716572700000|2024-05-24 17:45:00|2.75|1.55|2.74|1.54|2.76|1.56|2.73|1.53|0
1716573000000|2024-05-24 17:50:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1716573300000|2024-05-24 17:55:00|2.72|1.52|2.71|1.51|2.72|1.52|2.68|1.48|0
1716573600000|2024-05-24 18:00:00|2.72|1.52|2.66|1.46|2.72|1.52|2.66|1.46|0
1716573900000|2024-05-24 18:05:00|2.67|1.47|2.54|1.34|2.67|1.47|2.53|1.33|0
1716574200000|2024-05-24 18:10:00|2.55|1.35|2.56|1.36|2.58|1.38|2.55|1.35|0
1716574500000|2024-05-24 18:15:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1716574800000|2024-05-24 18:20:00|2.56|1.36|2.62|1.42|2.62|1.42|2.56|1.36|0
1716575100000|2024-05-24 18:25:00|2.63|1.43|2.62|1.42|2.63|1.43|2.6|1.4|0
1716575400000|2024-05-24 18:30:00|2.63|1.43|2.64|1.44|2.65|1.45|2.61|1.41|0
1716575700000|2024-05-24 18:35:00|2.63|1.43|2.6|1.4|2.65|1.45|2.6|1.4|0
1716576000000|2024-05-24 18:40:00|2.59|1.39|2.61|1.41|2.62|1.42|2.59|1.39|0
1716576300000|2024-05-24 18:45:00|2.62|1.42|2.61|1.41|2.62|1.42|2.59|1.39|0
1716576600000|2024-05-24 18:50:00|2.6|1.4|2.64|1.44|2.64|1.44|2.6|1.4|0
1716576900000|2024-05-24 18:55:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1716577200000|2024-05-24 19:00:00|2.67|1.47|2.73|1.53|2.86|1.66|2.59|1.39|0
1716577500000|2024-05-24 19:05:00|2.74|1.54|2.7|1.5|2.74|1.54|2.69|1.49|0
1716577800000|2024-05-24 19:10:00|2.71|1.51|2.7|1.5|2.71|1.51|2.67|1.47|0
1716578100000|2024-05-24 19:15:00|2.69|1.49|2.66|1.46|2.71|1.51|2.66|1.46|0
1716578400000|2024-05-24 19:20:00|2.67|1.47|2.67|1.47|2.69|1.49|2.66|1.46|0
1716578700000|2024-05-24 19:25:00|2.66|1.46|2.68|1.48|2.68|1.48|2.65|1.45|0
1716579000000|2024-05-24 19:30:00|2.69|1.49|2.63|1.43|2.69|1.49|2.63|1.43|0
1716579300000|2024-05-24 19:35:00|2.64|1.44|2.62|1.42|2.65|1.45|2.59|1.39|0
1716579600000|2024-05-24 19:40:00|2.63|1.43|2.67|1.47|2.68|1.48|2.62|1.42|0
1716579900000|2024-05-24 19:45:00|2.68|1.48|2.69|1.49|2.69|1.49|2.64|1.44|0
1716580200000|2024-05-24 19:50:00|2.68|1.48|2.53|1.33|2.68|1.48|2.53|1.33|0
1716580500000|2024-05-24 19:55:00|2.54|1.34|2.49|1.29|2.55|1.35|2.49|1.29|0
1716580800000|2024-05-24 20:00:00|2.48|1.28|2.51|1.31|2.51|1.31|2.47|1.27|0
1716581100000|2024-05-24 20:05:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1716581400000|2024-05-24 20:10:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1716769200000|2024-05-27 00:20:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1716769500000|2024-05-27 00:25:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1716769800000|2024-05-27 00:30:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1716770100000|2024-05-27 00:35:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1716770400000|2024-05-27 00:40:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1716770700000|2024-05-27 00:45:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1716771000000|2024-05-27 00:50:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1716771300000|2024-05-27 00:55:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1716771600000|2024-05-27 01:00:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1716771900000|2024-05-27 01:05:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1716772200000|2024-05-27 01:10:00|2.49|1.29|2.48|1.28|2.49|1.29|2.47|1.27|0
1716772500000|2024-05-27 01:15:00|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1716772800000|2024-05-27 01:20:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1716773100000|2024-05-27 01:25:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1716773400000|2024-05-27 01:30:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1716773700000|2024-05-27 01:35:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1716774000000|2024-05-27 01:40:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1716774300000|2024-05-27 01:45:00|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1716775200000|2024-05-27 02:00:00|2.46|1.26|2.46|1.26|2.46|1.26|2.45|1.25|0
1716775500000|2024-05-27 02:05:00|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1716775800000|2024-05-27 02:10:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1716776100000|2024-05-27 02:15:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1716776400000|2024-05-27 02:20:00|2.47|1.27|2.48|1.28|2.48|1.28|2.46|1.26|0
1716776700000|2024-05-27 02:25:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1716777000000|2024-05-27 02:30:00|2.49|1.29|2.5|1.3|2.52|1.32|2.48|1.28|0
1716777300000|2024-05-27 02:35:00|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1716777600000|2024-05-27 02:40:00|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1716778200000|2024-05-27 02:50:00|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1716778800000|2024-05-27 03:00:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1716779100000|2024-05-27 03:05:00|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1716779700000|2024-05-27 03:15:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1716780000000|2024-05-27 03:20:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1716780300000|2024-05-27 03:25:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1716781200000|2024-05-27 03:40:00|2.5|1.3|3.07|1.87|3.19|1.99|2.4|1.2|0
1716781500000|2024-05-27 03:45:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1716782400000|2024-05-27 04:00:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1716782700000|2024-05-27 04:05:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1716783000000|2024-05-27 04:10:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1716783300000|2024-05-27 04:15:00|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1716783600000|2024-05-27 04:20:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1716783900000|2024-05-27 04:25:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1716784200000|2024-05-27 04:30:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1716784500000|2024-05-27 04:35:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1716784800000|2024-05-27 04:40:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1716785100000|2024-05-27 04:45:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1716785400000|2024-05-27 04:50:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1716785700000|2024-05-27 04:55:00|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1716786000000|2024-05-27 05:00:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1716786300000|2024-05-27 05:05:00|3.03|1.83|3.02|1.82|3.03|1.83|3.01|1.81|0
1716786600000|2024-05-27 05:10:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1716786900000|2024-05-27 05:15:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1716787200000|2024-05-27 05:20:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1716787500000|2024-05-27 05:25:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716787800000|2024-05-27 05:30:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716788100000|2024-05-27 05:35:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1716788400000|2024-05-27 05:40:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1716788700000|2024-05-27 05:45:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1716789000000|2024-05-27 05:50:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1716789300000|2024-05-27 05:55:00|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1716789600000|2024-05-27 06:00:00|2.98|1.78|3|1.8|3.01|1.81|2.98|1.78|0
1716789900000|2024-05-27 06:05:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1716790200000|2024-05-27 06:10:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1716790500000|2024-05-27 06:15:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1716790800000|2024-05-27 06:20:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1716791100000|2024-05-27 06:25:00|2.96|1.76|2.95|1.75|2.97|1.77|2.95|1.75|0
1716791400000|2024-05-27 06:30:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1716791700000|2024-05-27 06:35:00|2.96|1.76|2.94|1.74|3.05|1.85|2.94|1.74|0
1716792000000|2024-05-27 06:40:00|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1716792300000|2024-05-27 06:45:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1716792600000|2024-05-27 06:50:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1716792900000|2024-05-27 06:55:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1716793200000|2024-05-27 07:00:00|2.95|1.75|2.96|1.76|2.98|1.78|2.94|1.74|0
1716793500000|2024-05-27 07:05:00|2.95|1.75|2.96|1.76|2.96|1.76|2.93|1.73|0
1716793800000|2024-05-27 07:10:00|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1716794100000|2024-05-27 07:15:00|2.95|1.75|2.95|1.75|2.97|1.77|2.95|1.75|0
1716794400000|2024-05-27 07:20:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1716794700000|2024-05-27 07:25:00|2.95|1.75|2.96|1.76|2.98|1.78|2.95|1.75|0
1716795000000|2024-05-27 07:30:00|2.97|1.77|2.97|1.77|2.97|1.77|2.95|1.75|0
1716795300000|2024-05-27 07:35:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1716795600000|2024-05-27 07:40:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1716795900000|2024-05-27 07:45:00|2.96|1.76|2.98|1.78|2.99|1.79|2.96|1.76|0
1716796200000|2024-05-27 07:50:00|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1716796500000|2024-05-27 07:55:00|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1716796800000|2024-05-27 08:00:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1716797400000|2024-05-27 08:10:00|2.96|1.76|2.99|1.79|2.99|1.79|2.95|1.75|0
1716797700000|2024-05-27 08:15:00|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1716798000000|2024-05-27 08:20:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1716798300000|2024-05-27 08:25:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1716798600000|2024-05-27 08:30:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1716798900000|2024-05-27 08:35:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1716799200000|2024-05-27 08:40:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1716799500000|2024-05-27 08:45:00|2.96|1.76|2.95|1.75|2.96|1.76|2.94|1.74|0
1716799800000|2024-05-27 08:50:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1716800100000|2024-05-27 08:55:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1716800400000|2024-05-27 09:00:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1716800700000|2024-05-27 09:05:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1716801000000|2024-05-27 09:10:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1716801300000|2024-05-27 09:15:00|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1716801600000|2024-05-27 09:20:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1716801900000|2024-05-27 09:25:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1716802200000|2024-05-27 09:30:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1716802500000|2024-05-27 09:35:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1716802800000|2024-05-27 09:40:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1716803100000|2024-05-27 09:45:00|2.93|1.73|2.93|1.73|2.95|1.75|2.93|1.73|0
1716803400000|2024-05-27 09:50:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1716803700000|2024-05-27 09:55:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1716804000000|2024-05-27 10:00:00|2.95|1.75|2.92|1.72|2.95|1.75|2.92|1.72|0
1716804300000|2024-05-27 10:05:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1716804900000|2024-05-27 10:15:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1716805200000|2024-05-27 10:20:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1716805500000|2024-05-27 10:25:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1716805800000|2024-05-27 10:30:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1716806100000|2024-05-27 10:35:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1716806400000|2024-05-27 10:40:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1716807300000|2024-05-27 10:55:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1716807600000|2024-05-27 11:00:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1716807900000|2024-05-27 11:05:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1716808200000|2024-05-27 11:10:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1716808500000|2024-05-27 11:15:00|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1716808800000|2024-05-27 11:20:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1716809100000|2024-05-27 11:25:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1716809400000|2024-05-27 11:30:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1716809700000|2024-05-27 11:35:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1716810000000|2024-05-27 11:40:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1716810300000|2024-05-27 11:45:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1716810900000|2024-05-27 11:55:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1716811200000|2024-05-27 12:00:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1716811500000|2024-05-27 12:05:00|2.87|1.67|2.87|1.67|2.89|1.69|2.87|1.67|0
1716811800000|2024-05-27 12:10:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1716812100000|2024-05-27 12:15:00|2.89|1.69|2.89|1.69|2.9|1.7|2.88|1.68|0
1716812400000|2024-05-27 12:20:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1716812700000|2024-05-27 12:25:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1716813000000|2024-05-27 12:30:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1716813300000|2024-05-27 12:35:00|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1716813600000|2024-05-27 12:40:00|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1716813900000|2024-05-27 12:45:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1716814200000|2024-05-27 12:50:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1716814500000|2024-05-27 12:55:00|2.91|1.71|2.91|1.71|2.91|1.71|2.89|1.69|0
1716814800000|2024-05-27 13:00:00|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1716815100000|2024-05-27 13:05:00|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1716815400000|2024-05-27 13:10:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1716815700000|2024-05-27 13:15:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1716816000000|2024-05-27 13:20:00|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1716816300000|2024-05-27 13:25:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1716816600000|2024-05-27 13:30:00|2.89|1.69|2.83|1.63|2.89|1.69|2.83|1.63|0
1716816900000|2024-05-27 13:35:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1716817200000|2024-05-27 13:40:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1716817500000|2024-05-27 13:45:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1716817800000|2024-05-27 13:50:00|2.84|1.64|2.87|1.67|2.88|1.68|2.84|1.64|0
1716818100000|2024-05-27 13:55:00|2.88|1.68|2.88|1.68|2.89|1.69|2.87|1.67|0
1716818400000|2024-05-27 14:00:00|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1716818700000|2024-05-27 14:05:00|2.89|1.69|2.89|1.69|2.9|1.7|2.88|1.68|0
1716819000000|2024-05-27 14:10:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1716819300000|2024-05-27 14:15:00|2.89|1.69|2.89|1.69|2.9|1.7|2.88|1.68|0
1716819600000|2024-05-27 14:20:00|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1716819900000|2024-05-27 14:25:00|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1716820200000|2024-05-27 14:30:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1716820500000|2024-05-27 14:35:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1716820800000|2024-05-27 14:40:00|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1716821100000|2024-05-27 14:45:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1716821400000|2024-05-27 14:50:00|2.81|1.61|2.79|1.59|2.82|1.62|2.79|1.59|0
1716821700000|2024-05-27 14:55:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1716822000000|2024-05-27 15:00:00|2.78|1.58|2.77|1.57|2.78|1.58|2.75|1.55|0
1716822300000|2024-05-27 15:05:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1716822600000|2024-05-27 15:10:00|2.77|1.57|2.75|1.55|2.77|1.57|2.74|1.54|0
1716823200000|2024-05-27 15:20:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1716823500000|2024-05-27 15:25:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1716823800000|2024-05-27 15:30:00|2.75|1.55|2.87|1.67|2.87|1.67|2.73|1.53|0
1716824100000|2024-05-27 15:35:00|2.86|1.66|2.86|1.66|2.88|1.68|2.86|1.66|0
1716824400000|2024-05-27 15:40:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1716824700000|2024-05-27 15:45:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1716825000000|2024-05-27 15:50:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1716825300000|2024-05-27 15:55:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1716825600000|2024-05-27 16:00:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1716825900000|2024-05-27 16:05:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1716826500000|2024-05-27 16:15:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1716827100000|2024-05-27 16:25:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1716827400000|2024-05-27 16:30:00|2.8|1.6|2.82|1.62|2.83|1.63|2.8|1.6|0
1716827700000|2024-05-27 16:35:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1716828000000|2024-05-27 16:40:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1716828300000|2024-05-27 16:45:00|2.8|1.6|2.78|1.58|2.81|1.61|2.77|1.57|0
1716828600000|2024-05-27 16:50:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1716828900000|2024-05-27 16:55:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1716829200000|2024-05-27 17:00:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1716829500000|2024-05-27 17:05:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1716829800000|2024-05-27 17:10:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1716830400000|2024-05-27 17:20:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1716830700000|2024-05-27 17:25:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1716831300000|2024-05-27 17:35:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1716831600000|2024-05-27 17:40:00|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1716831900000|2024-05-27 17:45:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1716833100000|2024-05-27 18:05:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1716833400000|2024-05-27 18:10:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1716833700000|2024-05-27 18:15:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1716834300000|2024-05-27 18:25:00|2.82|1.52|2.82|1.52|2.82|1.52|2.82|1.52|0
1716834900000|2024-05-27 18:35:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1716835200000|2024-05-27 18:40:00|2.83||2.82||2.83||2.82||0
1716835500000|2024-05-27 18:45:00|2.83||2.82||2.83||2.82||0
1716835800000|2024-05-27 18:50:00|2.83||2.83||2.83||2.82||0
1716836400000|2024-05-27 19:00:00|2.82|1.51|2.82|1.52|2.83|1.52|2.81|1.51|0
1716837600000|2024-05-27 19:20:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1716837900000|2024-05-27 19:25:00|2.82|1.52|2.8|1.51|2.82|1.52|2.8|1.51|0
1716838200000|2024-05-27 19:30:00|2.82|1.52|2.8|1.51|2.82|1.52|2.8|1.51|0
1716838500000|2024-05-27 19:35:00|2.81|1.52|2.82|1.52|2.82|1.52|2.8|1.51|0
1716838800000|2024-05-27 19:40:00|2.81|1.51|2.8|1.51|2.81|1.52|2.8|1.51|0
1716839100000|2024-05-27 19:45:00|2.81|1.52|2.81|1.51|2.81|1.52|2.81|1.51|0
1716839700000|2024-05-27 19:55:00|2.79|1.5|2.81|1.51|2.81|1.51|2.79|1.5|0
1716840900000|2024-05-27 20:15:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1716841500000|2024-05-27 20:25:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1716841800000|2024-05-27 20:30:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1716842700000|2024-05-27 20:45:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1716843300000|2024-05-27 20:55:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1716845700000|2024-05-27 21:35:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1716847200000|2024-05-27 22:00:00|2.81|1.41|2.86|1.46|2.86|1.46|2.8|1.4|0
1716847800000|2024-05-27 22:10:00|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1716848100000|2024-05-27 22:15:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1716848400000|2024-05-27 22:20:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1716848700000|2024-05-27 22:25:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1716849000000|2024-05-27 22:30:00|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1716849300000|2024-05-27 22:35:00|2.91|1.51|2.92|1.52|2.93|1.53|2.9|1.5|0
1716849600000|2024-05-27 22:40:00|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1716849900000|2024-05-27 22:45:00|2.9|1.5|2.89|1.49|2.91|1.51|2.89|1.49|0
1716850200000|2024-05-27 22:50:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1716850500000|2024-05-27 22:55:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1716850800000|2024-05-27 23:00:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1716851100000|2024-05-27 23:05:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1716851400000|2024-05-27 23:10:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1716851700000|2024-05-27 23:15:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1716852000000|2024-05-27 23:20:00|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1716852300000|2024-05-27 23:25:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1716852600000|2024-05-27 23:30:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1716853200000|2024-05-27 23:40:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1716853500000|2024-05-27 23:45:00|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1716853800000|2024-05-27 23:50:00|2.88|1.48|2.9|1.5|2.9|1.5|2.88|1.48|0
1716854100000|2024-05-27 23:55:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1716854400000|2024-05-28 00:00:00|2.91|1.51|2.9|1.5|2.93|1.53|2.9|1.5|0
1716854700000|2024-05-28 00:05:00|2.89|1.49|2.92|1.52|2.92|1.52|2.89|1.49|0
1716855000000|2024-05-28 00:10:00|2.93|1.53|2.93|1.53|2.94|1.54|2.92|1.52|0
1716855300000|2024-05-28 00:15:00|2.9|1.56|2.87|1.54|2.9|1.56|2.85|1.54|0
1716855600000|2024-05-28 00:20:00|2.86|1.55|2.88|1.55|2.89|1.55|2.86|1.55|0
1716855900000|2024-05-28 00:25:00|2.89|1.56|2.95|1.59|2.95|1.59|2.88|1.55|0
1716856200000|2024-05-28 00:30:00|2.96|1.6|2.96|1.59|2.97|1.6|2.95|1.59|0
1716856500000|2024-05-28 00:35:00|2.95|1.6|2.94|1.58|2.96|1.6|2.93|1.58|0
1716856800000|2024-05-28 00:40:00|2.93|1.59|2.95|1.59|2.95|1.59|2.93|1.58|0
1716857100000|2024-05-28 00:45:00|2.96|1.6|2.96|1.6|2.97|1.6|2.95|1.59|0
1716857400000|2024-05-28 00:50:00|2.97|1.59|2.94|1.59|2.97|1.59|2.94|1.59|0
1716857700000|2024-05-28 00:55:00|2.95|1.58|2.95|1.59|2.95|1.59|2.94|1.58|0
1716858000000|2024-05-28 01:00:00|2.94|1.58|2.92|1.57|2.95|1.59|2.92|1.57|0
1716858300000|2024-05-28 01:05:00|2.91||2.92||2.92||2.91||0
1716858600000|2024-05-28 01:10:00|2.93|1.58|2.93|1.58|2.93|1.58|2.92|1.57|0
1716858900000|2024-05-28 01:15:00|2.92|1.57|2.93|1.58|2.95|1.59|2.92|1.57|0
1716859200000|2024-05-28 01:20:00|2.92|1.57|2.92|1.57|2.93|1.58|2.92|1.57|0
1716859500000|2024-05-28 01:25:00|2.93|1.58|2.91|1.57|2.93|1.58|2.91|1.57|0
1716859800000|2024-05-28 01:30:00|2.9|1.56|2.88|1.55|2.91|1.57|2.88|1.55|0
1716860100000|2024-05-28 01:35:00|2.89|1.56|2.89|1.56|2.9|1.56|2.88|1.55|0
1716860400000|2024-05-28 01:40:00|2.88|1.55|2.91|1.56|2.91|1.57|2.88|1.55|0
1716860700000|2024-05-28 01:45:00|2.9|1.55|2.88|1.55|2.91|1.56|2.88|1.55|0
1716861000000|2024-05-28 01:50:00|2.87||2.87||2.88||2.87||0
1716861300000|2024-05-28 01:55:00|2.88||2.88||2.88||2.87||0
1716861600000|2024-05-28 02:00:00|2.87|1.54|2.86|1.54|2.88|1.55|2.86|1.54|0
1716861900000|2024-05-28 02:05:00|2.87|1.55|2.87|1.55|2.88|1.55|2.87|1.55|0
1716862200000|2024-05-28 02:10:00|2.86|1.54|2.86|1.54|2.88|1.55|2.86|1.54|0
1716862500000|2024-05-28 02:15:00|2.85||2.86||2.87||2.85||0
1716862800000|2024-05-28 02:20:00|2.87||2.87||2.87||2.85||0
1716863100000|2024-05-28 02:25:00|2.86||2.87||2.87||2.86||0
1716863400000|2024-05-28 02:30:00|2.88|1.55|2.87|1.55|2.88|1.55|2.87|1.54|0
1716863700000|2024-05-28 02:35:00|2.88|1.54|2.86|1.54|2.88|1.55|2.86|1.54|0
1716864000000|2024-05-28 02:40:00|2.87||2.86||2.87||2.86||0
1716864300000|2024-05-28 02:45:00|2.87||2.86||2.87||2.86||0
1716864600000|2024-05-28 02:50:00|2.85|1.53|2.85|1.53|2.86|1.53|2.85|1.53|0
1716864900000|2024-05-28 02:55:00|2.84|1.54|2.85|1.53|2.85|1.54|2.84|1.53|0
1716865200000|2024-05-28 03:00:00|2.86|1.54|2.85|1.54|2.86|1.54|2.85|1.53|0
1716865500000|2024-05-28 03:05:00|2.84|1.53|2.83|1.53|2.84|1.54|2.83|1.53|0
1716865800000|2024-05-28 03:10:00|2.82|1.52|2.82|1.52|2.82|1.52|2.82|1.52|0
1716866100000|2024-05-28 03:15:00|2.81|1.51|2.83|1.52|2.83|1.52|2.81|1.51|0
1716866400000|2024-05-28 03:20:00|2.82||2.82||2.82||2.82||0
1716866700000|2024-05-28 03:25:00|2.83||2.82||2.83||2.81||0
1716867000000|2024-05-28 03:30:00|2.81|1.51|2.8|1.51|2.82|1.51|2.8|1.51|0
1716867300000|2024-05-28 03:35:00|2.81||2.8||2.81||2.8||0
1716867600000|2024-05-28 03:40:00|2.81||2.8||2.81||2.8||0
1716867900000|2024-05-28 03:45:00|2.79|1.5|2.8|1.51|2.8|1.51|2.79|1.5|0
1716868200000|2024-05-28 03:50:00|2.79|1.5|2.79|1.5|2.79|1.5|2.79|1.5|0
1716868500000|2024-05-28 03:55:00|2.8|1.51|2.8|1.51|2.8|1.51|2.8|1.51|0
1716868800000|2024-05-28 04:00:00|2.79|1.5|2.8|1.51|2.8|1.51|2.79|1.5|0
1716869100000|2024-05-28 04:05:00|2.79|1.5|2.79|1.5|2.8|1.51|2.79|1.5|0
1716869700000|2024-05-28 04:15:00|2.78||2.78||2.78||2.78||0
1716870000000|2024-05-28 04:20:00|2.79|1.49|2.78|1.49|2.79|1.5|2.78|1.49|0
1716870300000|2024-05-28 04:25:00||1.5||1.5||1.5||1.5|0
1716870600000|2024-05-28 04:30:00|2.77|1.49|2.78|1.5|2.79|1.5|2.77|1.49|0
1716870900000|2024-05-28 04:35:00|2.79|1.49|2.78|1.49|2.79|1.49|2.78|1.49|0
1716871200000|2024-05-28 04:40:00|2.79|1.5|2.79|1.5|2.79|1.5|2.79|1.5|0
1716871500000|2024-05-28 04:45:00|2.78||2.79||2.79||2.78||0
1716871800000|2024-05-28 04:50:00|2.8|1.51|2.8|1.51|2.8|1.51|2.79|1.5|0
1716872100000|2024-05-28 04:55:00|2.79|1.5|2.81|1.51|2.81|1.51|2.79|1.5|0
1716872400000|2024-05-28 05:00:00|2.8|1.52|2.81|1.51|2.82|1.52|2.8|1.51|0
1716872700000|2024-05-28 05:05:00|2.8||2.8||2.8||2.8||0
1716873000000|2024-05-28 05:10:00|2.79|1.5|2.8|1.51|2.8|1.51|2.79|1.5|0
1716873300000|2024-05-28 05:15:00|2.79|1.5|2.81|1.51|2.81|1.51|2.79|1.5|0
1716873600000|2024-05-28 05:20:00|2.8||2.8||2.81||2.8||0
1716874200000|2024-05-28 05:30:00|2.81|1.52|2.81|1.51|2.82|1.52|2.81|1.51|0
1716874500000|2024-05-28 05:35:00|2.82|1.52|2.81|1.51|2.82|1.52|2.81|1.51|0
1716874800000|2024-05-28 05:40:00|2.8|1.5|2.78|1.5|2.81|1.5|2.78|1.5|0
1716875100000|2024-05-28 05:45:00|2.79|1.49|2.78|1.5|2.79|1.5|2.78|1.49|0
1716875400000|2024-05-28 05:50:00|2.77|1.49|2.77|1.49|2.78|1.5|2.77|1.49|0
1716875700000|2024-05-28 05:55:00|2.76|1.5|2.78|1.5|2.78|1.5|2.76|1.49|0
1716876000000|2024-05-28 06:00:00|2.79|1.51|2.79|1.5|2.83|1.52|2.79|1.5|0
1716876300000|2024-05-28 06:05:00|2.8|1.51|2.82|1.52|2.83|1.52|2.8|1.51|0
1716876600000|2024-05-28 06:10:00|2.81|1.51|2.8|1.51|2.82|1.52|2.8|1.51|0
1716876900000|2024-05-28 06:15:00|2.79|1.5|2.81|1.51|2.81|1.51|2.79|1.5|0
1716877200000|2024-05-28 06:20:00|2.8|1.5|2.79|1.5|2.81|1.51|2.79|1.5|0
1716877500000|2024-05-28 06:25:00|2.8|1.51|2.8|1.51|2.81|1.51|2.8|1.51|0
1716877800000|2024-05-28 06:30:00|2.79|1.5|2.77|1.49|2.8|1.51|2.77|1.49|0
1716878100000|2024-05-28 06:35:00|2.76|1.48|2.74|1.48|2.76|1.48|2.73|1.47|0
1716878400000|2024-05-28 06:40:00|2.73|1.47|2.74|1.47|2.75|1.48|2.73|1.47|0
1716878700000|2024-05-28 06:45:00|2.73|1.48|2.73|1.47|2.74|1.48|2.72|1.47|0
1716879000000|2024-05-28 06:50:00|2.72|1.46|2.72|1.46|2.73|1.46|2.72|1.46|0
1716879300000|2024-05-28 06:55:00|2.73|1.47|2.72|1.46|2.73|1.47|2.71|1.46|0
1716879600000|2024-05-28 07:00:00|2.71|1.45|2.67|1.47|2.71|1.48|2.66|1.45|0
1716879900000|2024-05-28 07:05:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1716880200000|2024-05-28 07:10:00|2.67|1.47|2.73|1.53|2.74|1.54|2.67|1.47|0
1716880500000|2024-05-28 07:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1716880800000|2024-05-28 07:20:00|2.75|1.55|2.73|1.53|2.76|1.56|2.73|1.53|0
1716881100000|2024-05-28 07:25:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1716881400000|2024-05-28 07:30:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1716881700000|2024-05-28 07:35:00|2.72|1.52|2.71|1.51|2.73|1.53|2.69|1.49|0
1716882000000|2024-05-28 07:40:00|2.7|1.5|2.7|1.5|2.72|1.52|2.7|1.5|0
1716882300000|2024-05-28 07:45:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1716882600000|2024-05-28 07:50:00|2.69|1.49|2.72|1.52|2.72|1.52|2.69|1.49|0
1716882900000|2024-05-28 07:55:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1716883200000|2024-05-28 08:00:00|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1716883500000|2024-05-28 08:05:00|2.68|1.48|2.66|1.46|2.68|1.48|2.65|1.45|0
1716883800000|2024-05-28 08:10:00|2.65|1.45|2.61|1.41|2.65|1.45|2.61|1.41|0
1716884100000|2024-05-28 08:15:00|2.62|1.42|2.61|1.41|2.62|1.42|2.58|1.38|0
1716884400000|2024-05-28 08:20:00|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1716884700000|2024-05-28 08:25:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1716885000000|2024-05-28 08:30:00|2.6|1.4|2.58|1.38|2.61|1.41|2.58|1.38|0
1716885300000|2024-05-28 08:35:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1716885600000|2024-05-28 08:40:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1716885900000|2024-05-28 08:45:00|2.59|1.39|2.57|1.37|2.6|1.4|2.56|1.36|0
1716886200000|2024-05-28 08:50:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1716886500000|2024-05-28 08:55:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1716886800000|2024-05-28 09:00:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1716887100000|2024-05-28 09:05:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1716887400000|2024-05-28 09:10:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1716887700000|2024-05-28 09:15:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1716888000000|2024-05-28 09:20:00|2.58|1.38|2.56|1.36|2.59|1.39|2.56|1.36|0
1716888300000|2024-05-28 09:25:00|2.57|1.37|2.58|1.38|2.59|1.39|2.57|1.37|0
1716888600000|2024-05-28 09:30:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1716888900000|2024-05-28 09:35:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1716889200000|2024-05-28 09:40:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1716889500000|2024-05-28 09:45:00|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1716889800000|2024-05-28 09:50:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1716890100000|2024-05-28 09:55:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1716890400000|2024-05-28 10:00:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1716890700000|2024-05-28 10:05:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1716891000000|2024-05-28 10:10:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1716891300000|2024-05-28 10:15:00|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1716891600000|2024-05-28 10:20:00|2.63|1.43|2.69|1.49|2.7|1.5|2.62|1.42|0
1716891900000|2024-05-28 10:25:00|2.7|1.5|2.73|1.53|2.73|1.53|2.69|1.49|0
1716892200000|2024-05-28 10:30:00|2.72|1.52|2.69|1.49|2.72|1.52|2.68|1.48|0
1716892500000|2024-05-28 10:35:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1716892800000|2024-05-28 10:40:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1716893100000|2024-05-28 10:45:00|2.69|1.49|2.71|1.51|2.72|1.52|2.69|1.49|0
1716893400000|2024-05-28 10:50:00|2.72|1.52|2.7|1.5|2.72|1.52|2.69|1.49|0
1716893700000|2024-05-28 10:55:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1716894000000|2024-05-28 11:00:00|2.71|1.51|2.69|1.49|2.72|1.52|2.69|1.49|0
1716894300000|2024-05-28 11:05:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1716894600000|2024-05-28 11:10:00|2.68|1.48|2.66|1.46|2.7|1.5|2.66|1.46|0
1716894900000|2024-05-28 11:15:00|2.67|1.47|2.68|1.48|2.69|1.49|2.66|1.46|0
1716895200000|2024-05-28 11:20:00|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1716895500000|2024-05-28 11:25:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1716895800000|2024-05-28 11:30:00|2.69|1.49|2.69|1.49|2.71|1.51|2.67|1.47|0
1716896100000|2024-05-28 11:35:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1716896400000|2024-05-28 11:40:00|2.67|1.47|2.69|1.49|2.69|1.49|2.66|1.46|0
1716896700000|2024-05-28 11:45:00|2.68|1.48|2.67|1.47|2.7|1.5|2.67|1.47|0
1716897000000|2024-05-28 11:50:00|2.68|1.48|2.66|1.46|2.68|1.48|2.65|1.45|0
1716897300000|2024-05-28 11:55:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1716897600000|2024-05-28 12:00:00|2.67|1.47|2.67|1.47|2.68|1.48|2.65|1.45|0
1716897900000|2024-05-28 12:05:00|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1716898200000|2024-05-28 12:10:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1716898500000|2024-05-28 12:15:00|2.64|1.44|2.66|1.46|2.67|1.47|2.64|1.44|0
1716898800000|2024-05-28 12:20:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1716899100000|2024-05-28 12:25:00|2.65|1.45|2.65|1.45|2.65|1.45|2.63|1.43|0
1716899400000|2024-05-28 12:30:00|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1716899700000|2024-05-28 12:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.62|1.42|0
1716900000000|2024-05-28 12:40:00|2.64|1.44|2.68|1.48|2.68|1.48|2.64|1.44|0
1716900300000|2024-05-28 12:45:00|2.69|1.49|2.68|1.48|2.71|1.51|2.67|1.47|0
1716900600000|2024-05-28 12:50:00|2.67|1.47|2.64|1.44|2.67|1.47|2.63|1.43|0
1716900900000|2024-05-28 12:55:00|2.65|1.45|2.64|1.44|2.66|1.46|2.63|1.43|0
1716901200000|2024-05-28 13:00:00|2.65|1.45|2.7|1.5|2.7|1.5|2.64|1.44|0
1716901500000|2024-05-28 13:05:00|2.69|1.49|2.67|1.47|2.7|1.5|2.67|1.47|0
1716901800000|2024-05-28 13:10:00|2.68|1.48|2.65|1.45|2.68|1.48|2.64|1.44|0
1716902100000|2024-05-28 13:15:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1716902400000|2024-05-28 13:20:00|2.64|1.44|2.63|1.43|2.65|1.45|2.62|1.42|0
1716902700000|2024-05-28 13:25:00|2.62|1.42|2.65|1.45|2.66|1.46|2.62|1.42|0
1716903000000|2024-05-28 13:30:00|2.64|1.44|2.63|1.43|2.66|1.46|2.61|1.41|0
1716903300000|2024-05-28 13:35:00|2.62|1.42|2.65|1.45|2.68|1.48|2.62|1.42|0
1716903600000|2024-05-28 13:40:00|2.64|1.44|2.69|1.49|2.69|1.49|2.63|1.43|0
1716903900000|2024-05-28 13:45:00|2.7|1.5|2.74|1.54|2.76|1.56|2.69|1.49|0
1716904200000|2024-05-28 13:50:00|2.75|1.55|2.75|1.55|2.76|1.56|2.72|1.52|0
1716904500000|2024-05-28 13:55:00|2.74|1.54|2.77|1.57|2.79|1.59|2.74|1.54|0
1716904800000|2024-05-28 14:00:00|2.78|1.58|2.72|1.52|2.81|1.61|2.58|1.38|0
1716905100000|2024-05-28 14:05:00|2.71|1.51|2.71|1.51|2.74|1.54|2.71|1.51|0
1716905400000|2024-05-28 14:10:00|2.72|1.52|2.75|1.55|2.75|1.55|2.71|1.51|0
1716905700000|2024-05-28 14:15:00|2.74|1.54|2.68|1.48|2.79|1.59|2.65|1.45|0
1716906000000|2024-05-28 14:20:00|2.69|1.49|2.68|1.48|2.74|1.54|2.68|1.48|0
1716906300000|2024-05-28 14:25:00|2.69|1.49|2.69|1.49|2.71|1.51|2.67|1.47|0
1716906600000|2024-05-28 14:30:00|2.7|1.5|2.69|1.49|2.71|1.51|2.66|1.46|0
1716906900000|2024-05-28 14:35:00|2.68|1.48|2.74|1.54|2.74|1.54|2.68|1.48|0
1716907200000|2024-05-28 14:40:00|2.73|1.53|2.66|1.46|2.74|1.54|2.65|1.45|0
1716907500000|2024-05-28 14:45:00|2.65|1.45|2.63|1.43|2.66|1.46|2.62|1.42|0
1716907800000|2024-05-28 14:50:00|2.62|1.42|2.64|1.44|2.65|1.45|2.61|1.41|0
1716908100000|2024-05-28 14:55:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1716908400000|2024-05-28 15:00:00|2.64|1.44|2.69|1.49|2.7|1.5|2.63|1.43|0
1716908700000|2024-05-28 15:05:00|2.7|1.5|2.69|1.49|2.7|1.5|2.67|1.47|0
1716909000000|2024-05-28 15:10:00|2.68|1.48|2.65|1.45|2.69|1.49|2.64|1.44|0
1716909300000|2024-05-28 15:15:00|2.66|1.46|2.65|1.45|2.68|1.48|2.65|1.45|0
1716909600000|2024-05-28 15:20:00|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1716909900000|2024-05-28 15:25:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1716910200000|2024-05-28 15:30:00|2.62|1.42|2.65|1.45|2.66|1.46|2.61|1.41|0
1716910500000|2024-05-28 15:35:00|2.66|1.46|2.64|1.44|2.66|1.46|2.63|1.43|0
1716910800000|2024-05-28 15:40:00|2.63|1.43|2.62|1.42|2.64|1.44|2.61|1.41|0
1716911100000|2024-05-28 15:45:00|2.61|1.41|2.62|1.42|2.63|1.43|2.6|1.4|0
1716911400000|2024-05-28 15:50:00|2.63|1.43|2.61|1.41|2.63|1.43|2.6|1.4|0
1716911700000|2024-05-28 15:55:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1716912000000|2024-05-28 16:00:00|2.6|1.4|2.62|1.42|2.62|1.42|2.59|1.39|0
1716912300000|2024-05-28 16:05:00|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1716912600000|2024-05-28 16:10:00|2.61|1.41|2.57|1.37|2.62|1.42|2.57|1.37|0
1716912900000|2024-05-28 16:15:00|2.58|1.38|2.62|1.42|2.63|1.43|2.58|1.38|0
1716913200000|2024-05-28 16:20:00|2.63|1.43|2.62|1.42|2.64|1.44|2.61|1.41|0
1716913500000|2024-05-28 16:25:00|2.63|1.43|2.63|1.43|2.65|1.45|2.62|1.42|0
1716913800000|2024-05-28 16:30:00|2.64|1.44|2.63|1.43|2.65|1.45|2.62|1.42|0
1716914100000|2024-05-28 16:35:00|2.62|1.42|2.59|1.39|2.63|1.43|2.59|1.39|0
1716914400000|2024-05-28 16:40:00|2.58|1.38|2.58|1.38|2.6|1.4|2.57|1.37|0
1716914700000|2024-05-28 16:45:00|2.57|1.37|2.6|1.4|2.62|1.42|2.57|1.37|0
1716915000000|2024-05-28 16:50:00|2.59|1.39|2.59|1.39|2.6|1.4|2.57|1.37|0
1716915300000|2024-05-28 16:55:00|2.6|1.4|2.63|1.43|2.64|1.44|2.6|1.4|0
1716915600000|2024-05-28 17:00:00|2.62|1.42|2.69|1.49|2.7|1.5|2.61|1.41|0
1716915900000|2024-05-28 17:05:00|2.7|1.5|2.63|1.43|2.7|1.5|2.63|1.43|0
1716916200000|2024-05-28 17:10:00|2.64|1.44|2.62|1.42|2.64|1.44|2.61|1.41|0
1716916500000|2024-05-28 17:15:00|2.63|1.43|2.62|1.42|2.66|1.46|2.62|1.42|0
1716916800000|2024-05-28 17:20:00|2.63|1.43|2.65|1.45|2.66|1.46|2.62|1.42|0
1716917100000|2024-05-28 17:25:00|2.66|1.46|2.66|1.46|2.67|1.47|2.64|1.44|0
1716917400000|2024-05-28 17:30:00|2.67|1.47|2.62|1.42|2.69|1.49|2.62|1.42|0
1716917700000|2024-05-28 17:35:00|2.63|1.43|2.62|1.42|2.63|1.43|2.61|1.41|0
1716918000000|2024-05-28 17:40:00|2.63|1.43|2.64|1.44|2.65|1.45|2.62|1.42|0
1716918300000|2024-05-28 17:45:00|2.65|1.45|2.71|1.51|2.72|1.52|2.65|1.45|0
1716918600000|2024-05-28 17:50:00|2.72|1.52|2.76|1.56|2.79|1.59|2.7|1.5|0
1716918900000|2024-05-28 17:55:00|2.77|1.57|2.76|1.56|2.78|1.58|2.74|1.54|0
1716919200000|2024-05-28 18:00:00|2.77|1.57|2.71|1.51|2.78|1.58|2.71|1.51|0
1716919500000|2024-05-28 18:05:00|2.72|1.52|2.7|1.5|2.72|1.52|2.69|1.49|0
1716919800000|2024-05-28 18:10:00|2.69|1.49|2.7|1.5|2.72|1.52|2.68|1.48|0
1716920100000|2024-05-28 18:15:00|2.71|1.51|2.73|1.53|2.75|1.55|2.71|1.51|0
1716920400000|2024-05-28 18:20:00|2.74|1.54|2.78|1.58|2.79|1.59|2.73|1.53|0
1716920700000|2024-05-28 18:25:00|2.77|1.57|2.82|1.62|2.83|1.63|2.76|1.56|0
1716921000000|2024-05-28 18:30:00|2.83|1.63|3.05|1.85|3.09|1.89|2.83|1.63|0
1716921300000|2024-05-28 18:35:00|3.06|1.86|2.99|1.79|3.14|1.94|2.83|1.63|0
1716921600000|2024-05-28 18:40:00|3|1.8|2.94|1.74|3|1.8|2.86|1.66|0
1716921900000|2024-05-28 18:45:00|2.93|1.73|2.95|1.75|3.01|1.81|2.92|1.72|0
1716922200000|2024-05-28 18:50:00|2.96|1.76|2.94|1.74|3|1.8|2.94|1.74|0
1716922500000|2024-05-28 18:55:00|2.93|1.73|2.84|1.64|2.93|1.73|2.83|1.63|0
1716922800000|2024-05-28 19:00:00|2.86|1.66|2.86|1.66|2.87|1.67|2.81|1.61|0
1716923100000|2024-05-28 19:05:00|2.87|1.67|2.8|1.6|2.87|1.67|2.8|1.6|0
1716923400000|2024-05-28 19:10:00|2.81|1.61|2.83|1.63|2.86|1.66|2.8|1.6|0
1716923700000|2024-05-28 19:15:00|2.84|1.64|2.81|1.61|2.86|1.66|2.8|1.6|0
1716924000000|2024-05-28 19:20:00|2.8|1.6|2.79|1.59|2.84|1.64|2.79|1.59|0
1716924300000|2024-05-28 19:25:00|2.76|1.56|2.83|1.63|2.83|1.63|2.73|1.53|0
1716924600000|2024-05-28 19:30:00|2.82|1.62|2.74|1.54|2.83|1.63|2.73|1.53|0
1716924900000|2024-05-28 19:35:00|2.76|1.56|2.75|1.55|2.77|1.57|2.71|1.51|0
1716925200000|2024-05-28 19:40:00|2.76|1.56|2.78|1.58|2.78|1.58|2.74|1.54|0
1716925500000|2024-05-28 19:45:00|2.77|1.57|2.8|1.6|2.8|1.6|2.75|1.55|0
1716925800000|2024-05-28 19:50:00|2.77|1.57|2.74|1.54|2.95|1.75|2.73|1.53|0
1716926100000|2024-05-28 19:55:00|2.72|1.52|2.62|1.42|2.74|1.54|2.62|1.42|0
1716926400000|2024-05-28 20:00:00|2.6|1.4|2.63|1.43|2.63|1.43|2.55|1.35|0
1716926700000|2024-05-28 20:05:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1716927000000|2024-05-28 20:10:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1716927300000|2024-05-28 20:15:00|2.76|1.36|2.74|1.34|2.76|1.36|2.73|1.33|0
1716927600000|2024-05-28 20:20:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1716927900000|2024-05-28 20:25:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1716928200000|2024-05-28 20:30:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716928800000|2024-05-28 20:40:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1716929100000|2024-05-28 20:45:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716929700000|2024-05-28 20:55:00|2.74|1.34|2.73|1.33|2.74|1.34|2.72|1.32|0
1716930000000|2024-05-28 21:00:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716930300000|2024-05-28 21:05:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1716930600000|2024-05-28 21:10:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1716930900000|2024-05-28 21:15:00|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1716932700000|2024-05-28 21:45:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1716933000000|2024-05-28 21:50:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716933300000|2024-05-28 21:55:00|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1716933600000|2024-05-28 22:00:00|2.73|1.33|2.76|1.36|2.76|1.36|2.72|1.32|0
1716933900000|2024-05-28 22:05:00|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1716934200000|2024-05-28 22:10:00|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1716935100000|2024-05-28 22:25:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1716935700000|2024-05-28 22:35:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1716936300000|2024-05-28 22:45:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1716937200000|2024-05-28 23:00:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1716937500000|2024-05-28 23:05:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1716938400000|2024-05-28 23:20:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1716939000000|2024-05-28 23:30:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1716939300000|2024-05-28 23:35:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1716939900000|2024-05-28 23:45:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1716940200000|2024-05-28 23:50:00|2.75|1.35|2.76|1.36|2.76|1.36|2.74|1.34|0
1716940500000|2024-05-28 23:55:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1716940800000|2024-05-29 00:00:00|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1716941100000|2024-05-29 00:05:00|2.76|1.36|2.76|1.36|2.77|1.37|2.75|1.35|0
1716941400000|2024-05-29 00:10:00|2.77|1.37|2.76|1.36|2.78|1.38|2.76|1.36|0
1716941700000|2024-05-29 00:15:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1716942000000|2024-05-29 00:20:00|2.65|1.45|2.73|1.53|2.73|1.53|2.65|1.45|0
1716942300000|2024-05-29 00:25:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1716942600000|2024-05-29 00:30:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1716942900000|2024-05-29 00:35:00|2.75|1.55|2.76|1.56|2.77|1.57|2.74|1.54|0
1716943200000|2024-05-29 00:40:00|2.77|1.57|2.79|1.59|2.81|1.61|2.76|1.56|0
1716943500000|2024-05-29 00:45:00|2.78|1.58|2.79|1.59|2.81|1.61|2.78|1.58|0
1716943800000|2024-05-29 00:50:00|2.8|1.6|2.82|1.62|2.83|1.63|2.8|1.6|0
1716944100000|2024-05-29 00:55:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1716944400000|2024-05-29 01:00:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1716944700000|2024-05-29 01:05:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1716945000000|2024-05-29 01:10:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1716945300000|2024-05-29 01:15:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1716945600000|2024-05-29 01:20:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1716945900000|2024-05-29 01:25:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1716946200000|2024-05-29 01:30:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1716946500000|2024-05-29 01:35:00|2.82|1.62|2.83|1.63|2.84|1.64|2.81|1.61|0
1716946800000|2024-05-29 01:40:00|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1716947100000|2024-05-29 01:45:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1716947400000|2024-05-29 01:50:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1716947700000|2024-05-29 01:55:00|2.8|1.6|2.8|1.6|2.82|1.62|2.79|1.59|0
1716948000000|2024-05-29 02:00:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1716948300000|2024-05-29 02:05:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1716948600000|2024-05-29 02:10:00|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1716948900000|2024-05-29 02:15:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1716949200000|2024-05-29 02:20:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1716949500000|2024-05-29 02:25:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1716949800000|2024-05-29 02:30:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1716950100000|2024-05-29 02:35:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1716950400000|2024-05-29 02:40:00|2.82|1.62|2.82|1.62|2.83|1.63|2.81|1.61|0
1716950700000|2024-05-29 02:45:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1716951000000|2024-05-29 02:50:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1716951300000|2024-05-29 02:55:00|2.83|1.63|2.85|1.65|2.86|1.66|2.83|1.63|0
1716951600000|2024-05-29 03:00:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1716951900000|2024-05-29 03:05:00|2.86|1.66|2.87|1.67|2.87|1.67|2.85|1.65|0
1716952200000|2024-05-29 03:10:00|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1716952500000|2024-05-29 03:15:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1716952800000|2024-05-29 03:20:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1716953100000|2024-05-29 03:25:00|2.89|1.69|2.89|1.69|2.9|1.7|2.88|1.68|0
1716953400000|2024-05-29 03:30:00|2.9|1.7|2.89|1.69|2.9|1.7|2.88|1.68|0
1716953700000|2024-05-29 03:35:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1716954300000|2024-05-29 03:45:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1716954900000|2024-05-29 03:55:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1716955200000|2024-05-29 04:00:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1716955800000|2024-05-29 04:10:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1716956100000|2024-05-29 04:15:00|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1716956400000|2024-05-29 04:20:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1716956700000|2024-05-29 04:25:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1716957300000|2024-05-29 04:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1716957900000|2024-05-29 04:45:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1716958200000|2024-05-29 04:50:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1716958500000|2024-05-29 04:55:00|2.84|1.64|2.83|1.63|2.85|1.65|2.82|1.62|0
1716958800000|2024-05-29 05:00:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1716959100000|2024-05-29 05:05:00|2.82|1.62|2.82|1.62|2.83|1.63|2.81|1.61|0
1716959400000|2024-05-29 05:10:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1716959700000|2024-05-29 05:15:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1716960000000|2024-05-29 05:20:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1716960300000|2024-05-29 05:25:00|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1716960600000|2024-05-29 05:30:00|2.87|1.67|2.9|1.7|2.94|1.74|2.87|1.67|0
1716960900000|2024-05-29 05:35:00|2.89|1.69|2.91|1.71|2.92|1.72|2.89|1.69|0
1716961200000|2024-05-29 05:40:00|2.92|1.72|2.91|1.71|2.92|1.72|2.9|1.7|0
1716961500000|2024-05-29 05:45:00|2.9|1.7|2.89|1.69|2.92|1.72|2.89|1.69|0
1716961800000|2024-05-29 05:50:00|2.9|1.7|2.91|1.71|2.91|1.71|2.89|1.69|0
1716962100000|2024-05-29 05:55:00|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1716962400000|2024-05-29 06:00:00|2.94|1.74|2.93|1.73|2.98|1.78|2.91|1.71|0
1716962700000|2024-05-29 06:05:00|2.92|1.72|2.93|1.73|2.95|1.75|2.92|1.72|0
1716963000000|2024-05-29 06:10:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1716963300000|2024-05-29 06:15:00|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1716963600000|2024-05-29 06:20:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1716963900000|2024-05-29 06:25:00|2.91|1.71|2.89|1.69|2.91|1.71|2.88|1.68|0
1716964200000|2024-05-29 06:30:00|2.9|1.7|2.86|1.66|2.9|1.7|2.86|1.66|0
1716964500000|2024-05-29 06:35:00|2.87|1.67|2.87|1.67|2.88|1.68|2.86|1.66|0
1716964800000|2024-05-29 06:40:00|2.86|1.66|2.88|1.68|2.89|1.69|2.86|1.66|0
1716965100000|2024-05-29 06:45:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1716965400000|2024-05-29 06:50:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1716965700000|2024-05-29 06:55:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1716966000000|2024-05-29 07:00:00|2.86|1.66|2.86|1.66|2.87|1.67|2.85|1.65|0
1716966300000|2024-05-29 07:05:00|2.92|1.72|2.96|1.76|2.97|1.77|2.9|1.7|0
1716966600000|2024-05-29 07:10:00|2.95|1.75|2.91|1.71|2.98|1.78|2.9|1.7|0
1716966900000|2024-05-29 07:15:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1716967200000|2024-05-29 07:20:00|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1716967500000|2024-05-29 07:25:00|2.91|1.71|2.94|1.74|2.95|1.75|2.9|1.7|0
1716967800000|2024-05-29 07:30:00|2.95|1.75|3.03|1.83|3.04|1.84|2.95|1.75|0
1716968100000|2024-05-29 07:35:00|3.02|1.82|3.01|1.81|3.03|1.83|3|1.8|0
1716968400000|2024-05-29 07:40:00|3|1.8|3.1|1.9|3.12|1.92|3|1.8|0
1716968700000|2024-05-29 07:45:00|3.09|1.89|3.09|1.89|3.11|1.91|3.08|1.88|0
1716969000000|2024-05-29 07:50:00|3.1|1.9|3.15|1.95|3.16|1.96|3.1|1.9|0
1716969300000|2024-05-29 07:55:00|3.14|1.94|3.16|1.96|3.16|1.96|2.92|1.72|0
1716969600000|2024-05-29 08:00:00|3.14|1.94|3.07|1.87|3.14|1.94|3.02|1.82|0
1716969900000|2024-05-29 08:05:00|3.08|1.88|3.17|1.97|3.18|1.98|3.08|1.88|0
1716970200000|2024-05-29 08:10:00|3.16|1.96|3.19|1.99|3.22|2.02|3.16|1.96|0
1716970500000|2024-05-29 08:15:00|3.18|1.98|3.19|1.99|3.2|2|3.15|1.95|0
1716970800000|2024-05-29 08:20:00|3.18|1.98|3.17|1.97|3.2|2|3.14|1.94|0
1716971100000|2024-05-29 08:25:00|3.16|1.96|3.15|1.95|3.16|1.96|3.13|1.93|0
1716971400000|2024-05-29 08:30:00|3.14|1.94|3.2|2|3.2|2|3.14|1.94|0
1716971700000|2024-05-29 08:35:00|3.19|1.99|3.16|1.96|3.19|1.99|3.15|1.95|0
1716972000000|2024-05-29 08:40:00|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1716972300000|2024-05-29 08:45:00|3.21|2.01|3.21|2.01|3.23|2.03|3.19|1.99|0
1716972600000|2024-05-29 08:50:00|3.2|2|3.15|1.95|3.2|2|3.15|1.95|0
1716972900000|2024-05-29 08:55:00|3.14|1.94|3.17|1.97|3.17|1.97|3.13|1.93|0
1716973200000|2024-05-29 09:00:00|3.16|1.96|3.18|1.98|3.19|1.99|3.14|1.94|0
1716973500000|2024-05-29 09:05:00|3.19|1.99|3.27|2.07|3.3|2.1|3.18|1.98|0
1716973800000|2024-05-29 09:10:00|3.26|2.06|3.29|2.09|3.3|2.1|3.26|2.06|0
1716974100000|2024-05-29 09:15:00|3.3|2.1|3.29|2.09|3.3|2.1|3.26|2.06|0
1716974400000|2024-05-29 09:20:00|3.28|2.08|3.34|2.14|3.34|2.14|3.28|2.08|0
1716974700000|2024-05-29 09:25:00|3.35|2.15|3.32|2.12|3.35|2.15|3.31|2.11|0
1716975000000|2024-05-29 09:30:00|3.31|2.11|3.33|2.13|3.34|2.14|3.31|2.11|0
1716975300000|2024-05-29 09:35:00|3.34|2.14|3.32|2.12|3.36|2.16|3.32|2.12|0
1716975600000|2024-05-29 09:40:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1716975900000|2024-05-29 09:45:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1716976200000|2024-05-29 09:50:00|3.31|2.11|3.28|2.08|3.31|2.11|3.27|2.07|0
1716976500000|2024-05-29 09:55:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1716976800000|2024-05-29 10:00:00|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1716977100000|2024-05-29 10:05:00|3.3|2.1|3.29|2.09|3.31|2.11|3.27|2.07|0
1716977400000|2024-05-29 10:10:00|3.28|2.08|3.25|2.05|3.29|2.09|3.25|2.05|0
1716977700000|2024-05-29 10:15:00|3.26|2.06|3.24|2.04|3.27|2.07|3.24|2.04|0
1716978000000|2024-05-29 10:20:00|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1716978300000|2024-05-29 10:25:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1716978600000|2024-05-29 10:30:00|3.25|2.05|3.24|2.04|3.27|2.07|3.24|2.04|0
1716978900000|2024-05-29 10:35:00|3.25|2.05|3.26|2.06|3.27|2.07|3.25|2.05|0
1716979200000|2024-05-29 10:40:00|3.27|2.07|3.29|2.09|3.3|2.1|3.27|2.07|0
1716979500000|2024-05-29 10:45:00|3.28|2.08|3.28|2.08|3.3|2.1|3.28|2.08|0
1716979800000|2024-05-29 10:50:00|3.27|2.07|3.28|2.08|3.28|2.08|3.26|2.06|0
1716980100000|2024-05-29 10:55:00|3.27|2.07|3.28|2.08|3.29|2.09|3.26|2.06|0
1716980400000|2024-05-29 11:00:00|3.29|2.09|3.29|2.09|3.29|2.09|3.26|2.06|0
1716980700000|2024-05-29 11:05:00|3.3|2.1|3.3|2.1|3.3|2.1|3.28|2.08|0
1716981000000|2024-05-29 11:10:00|3.29|2.09|3.32|2.12|3.32|2.12|3.27|2.07|0
1716981300000|2024-05-29 11:15:00|3.31|2.11|3.32|2.12|3.34|2.14|3.29|2.09|0
1716981600000|2024-05-29 11:20:00|3.33|2.13|3.31|2.11|3.34|2.14|3.31|2.11|0
1716981900000|2024-05-29 11:25:00|3.32|2.12|3.32|2.12|3.35|2.15|3.31|2.11|0
1716982200000|2024-05-29 11:30:00|3.33|2.13|3.29|2.09|3.33|2.13|3.28|2.08|0
1716982500000|2024-05-29 11:35:00|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1716982800000|2024-05-29 11:40:00|3.28|2.08|3.25|2.05|3.29|2.09|3.24|2.04|0
1716983100000|2024-05-29 11:45:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1716983400000|2024-05-29 11:50:00|3.24|2.04|3.24|2.04|3.25|2.05|3.21|2.01|0
1716983700000|2024-05-29 11:55:00|3.25|2.05|3.26|2.06|3.27|2.07|3.25|2.05|0
1716984000000|2024-05-29 12:00:00|3.25|2.05|3.27|2.07|3.29|2.09|3.23|2.03|0
1716984300000|2024-05-29 12:05:00|3.26|2.06|3.22|2.02|3.28|2.08|3.21|2.01|0
1716984600000|2024-05-29 12:10:00|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1716984900000|2024-05-29 12:15:00|3.2|2|3.2|2|3.21|2.01|3.18|1.98|0
1716985200000|2024-05-29 12:20:00|3.21|2.01|3.24|2.04|3.24|2.04|3.21|2.01|0
1716985500000|2024-05-29 12:25:00|3.25|2.05|3.27|2.07|3.28|2.08|3.24|2.04|0
1716985800000|2024-05-29 12:30:00|3.28|2.08|3.31|2.11|3.32|2.12|3.27|2.07|0
1716986100000|2024-05-29 12:35:00|3.32|2.12|3.38|2.18|3.39|2.19|3.32|2.12|0
1716986400000|2024-05-29 12:40:00|3.39|2.19|3.35|2.15|3.39|2.19|3.35|2.15|0
1716986700000|2024-05-29 12:45:00|3.36|2.16|3.37|2.17|3.38|2.18|3.34|2.14|0
1716987000000|2024-05-29 12:50:00|3.38|2.18|3.36|2.16|3.38|2.18|3.33|2.13|0
1716987300000|2024-05-29 12:55:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1716987600000|2024-05-29 13:00:00|3.38|2.18|3.4|2.2|3.41|2.21|3.37|2.17|0
1716987900000|2024-05-29 13:05:00|3.39|2.19|3.42|2.22|3.42|2.22|3.38|2.18|0
1716988200000|2024-05-29 13:10:00|3.41|2.21|3.37|2.17|3.41|2.21|3.36|2.16|0
1716988500000|2024-05-29 13:15:00|3.38|2.18|3.42|2.22|3.42|2.22|3.38|2.18|0
1716988800000|2024-05-29 13:20:00|3.41|2.21|3.4|2.2|3.41|2.21|3.39|2.19|0
1716989100000|2024-05-29 13:25:00|3.41|2.21|3.43|2.23|3.43|2.23|3.4|2.2|0
1716989400000|2024-05-29 13:30:00|3.41|2.21|3.25|2.05|3.44|2.24|3.09|1.89|0
1716989700000|2024-05-29 13:35:00|3.26|2.06|3.21|2.01|3.29|2.09|3.21|2.01|0
1716990000000|2024-05-29 13:40:00|3.22|2.02|3.27|2.07|3.28|2.08|3.22|2.02|0
1716990300000|2024-05-29 13:45:00|3.28|2.08|3.12|1.92|3.29|2.09|3.11|1.91|0
1716990600000|2024-05-29 13:50:00|3.11|1.91|2.98|1.78|3.12|1.92|2.97|1.77|0
1716990900000|2024-05-29 13:55:00|2.97|1.77|3|1.8|3.01|1.81|2.97|1.77|0
1716991200000|2024-05-29 14:00:00|3.01|1.81|2.99|1.79|3.01|1.81|2.95|1.75|0
1716991500000|2024-05-29 14:05:00|2.97|1.77|3|1.8|3.03|1.83|2.95|1.75|0
1716991800000|2024-05-29 14:10:00|2.98|1.78|2.96|1.76|3|1.8|2.95|1.75|0
1716992100000|2024-05-29 14:15:00|2.95|1.75|2.96|1.76|3.02|1.82|2.94|1.74|0
1716992400000|2024-05-29 14:20:00|2.97|1.77|2.94|1.74|3.06|1.86|2.94|1.74|0
1716992700000|2024-05-29 14:25:00|2.93|1.73|2.93|1.73|2.95|1.75|2.89|1.69|0
1716993000000|2024-05-29 14:30:00|2.92|1.72|2.89|1.69|2.92|1.72|2.88|1.68|0
1716993300000|2024-05-29 14:35:00|2.9|1.7|2.85|1.65|2.9|1.7|2.84|1.64|0
1716993600000|2024-05-29 14:40:00|2.86|1.66|2.89|1.69|2.89|1.69|2.85|1.65|0
1716993900000|2024-05-29 14:45:00|2.88|1.68|2.86|1.66|2.91|1.71|2.86|1.66|0
1716994200000|2024-05-29 14:50:00|2.85|1.65|2.89|1.69|2.91|1.71|2.84|1.64|0
1716994500000|2024-05-29 14:55:00|2.9|1.7|2.87|1.67|2.92|1.72|2.87|1.67|0
1716994800000|2024-05-29 15:00:00|2.88|1.68|2.9|1.7|2.93|1.73|2.87|1.67|0
1716995100000|2024-05-29 15:05:00|2.91|1.71|2.97|1.77|2.98|1.78|2.9|1.7|0
1716995400000|2024-05-29 15:10:00|2.98|1.78|3|1.8|3.02|1.82|2.96|1.76|0
1716995700000|2024-05-29 15:15:00|2.99|1.79|3.02|1.82|3.05|1.85|2.93|1.73|0
1716996000000|2024-05-29 15:20:00|3.01|1.81|2.96|1.76|3.02|1.82|2.96|1.76|0
1716996300000|2024-05-29 15:25:00|2.97|1.77|3|1.8|3.03|1.83|2.95|1.75|0
1716996600000|2024-05-29 15:30:00|3.01|1.81|3.03|1.83|3.05|1.85|3.01|1.81|0
1716996900000|2024-05-29 15:35:00|3.04|1.84|2.99|1.79|3.04|1.84|2.97|1.77|0
1716997200000|2024-05-29 15:40:00|3|1.8|3|1.8|3.03|1.83|2.98|1.78|0
1716997500000|2024-05-29 15:45:00|3.01|1.81|3.03|1.83|3.05|1.85|3|1.8|0
1716997800000|2024-05-29 15:50:00|3.02|1.82|2.98|1.78|3.02|1.82|2.98|1.78|0
1716998100000|2024-05-29 15:55:00|2.97|1.77|2.98|1.78|3|1.8|2.96|1.76|0
1716998400000|2024-05-29 16:00:00|2.99|1.79|3.03|1.83|3.05|1.85|2.99|1.79|0
1716998700000|2024-05-29 16:05:00|3.04|1.84|3.02|1.82|3.04|1.84|3.01|1.81|0
1716999000000|2024-05-29 16:10:00|3.03|1.83|3.06|1.86|3.06|1.86|3.01|1.81|0
1716999300000|2024-05-29 16:15:00|3.07|1.87|2.99|1.79|3.07|1.87|2.99|1.79|0
1716999600000|2024-05-29 16:20:00|3|1.8|2.96|1.76|3|1.8|2.95|1.75|0
1716999900000|2024-05-29 16:25:00|2.95|1.75|2.93|1.73|2.97|1.77|2.92|1.72|0
1717000200000|2024-05-29 16:30:00|2.92|1.72|2.93|1.73|2.96|1.76|2.92|1.72|0
1717000500000|2024-05-29 16:35:00|2.94|1.74|2.9|1.7|2.94|1.74|2.88|1.68|0
1717000800000|2024-05-29 16:40:00|2.89|1.69|2.93|1.73|2.94|1.74|2.89|1.69|0
1717001100000|2024-05-29 16:45:00|2.94|1.74|2.88|1.68|2.98|1.78|2.87|1.67|0
1717001400000|2024-05-29 16:50:00|2.82|1.62|2.79|1.59|2.82|1.62|2.77|1.57|0
1717001700000|2024-05-29 16:55:00|2.8|1.6|2.8|1.6|2.8|1.6|2.78|1.58|0
1717002000000|2024-05-29 17:00:00|2.81|1.61|2.86|1.66|2.89|1.69|2.79|1.59|0
1717002300000|2024-05-29 17:05:00|2.87|1.67|2.85|1.65|2.9|1.7|2.83|1.63|0
1717002600000|2024-05-29 17:10:00|2.84|1.64|2.89|1.69|2.89|1.69|2.83|1.63|0
1717002900000|2024-05-29 17:15:00|2.9|1.7|2.9|1.7|2.91|1.71|2.87|1.67|0
1717003200000|2024-05-29 17:20:00|2.89|1.69|2.9|1.7|2.92|1.72|2.81|1.61|0
1717003500000|2024-05-29 17:25:00|2.89|1.69|2.85|1.65|2.92|1.72|2.85|1.65|0
1717003800000|2024-05-29 17:30:00|2.86|1.66|2.91|1.71|2.91|1.71|2.85|1.65|0
1717004100000|2024-05-29 17:35:00|2.9|1.7|2.93|1.73|2.96|1.76|2.9|1.7|0
1717004400000|2024-05-29 17:40:00|2.92|1.72|2.94|1.74|2.97|1.77|2.91|1.71|0
1717004700000|2024-05-29 17:45:00|2.93|1.73|2.91|1.71|2.95|1.75|2.91|1.71|0
1717005000000|2024-05-29 17:50:00|2.92|1.72|2.77|1.57|2.92|1.72|2.76|1.56|0
1717005300000|2024-05-29 17:55:00|2.78|1.58|2.78|1.58|2.8|1.6|2.75|1.55|0
1717005600000|2024-05-29 18:00:00|2.79|1.59|2.78|1.58|2.8|1.6|2.76|1.56|0
1717005900000|2024-05-29 18:05:00|2.79|1.59|2.77|1.57|2.81|1.61|2.76|1.56|0
1717006200000|2024-05-29 18:10:00|2.76|1.56|2.78|1.58|2.8|1.6|2.76|1.56|0
1717006500000|2024-05-29 18:15:00|2.79|1.59|2.81|1.61|2.82|1.62|2.78|1.58|0
1717006800000|2024-05-29 18:20:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1717007100000|2024-05-29 18:25:00|2.79|1.59|2.83|1.63|2.83|1.63|2.79|1.59|0
1717007400000|2024-05-29 18:30:00|2.84|1.64|2.86|1.66|2.88|1.68|2.83|1.63|0
1717007700000|2024-05-29 18:35:00|2.85|1.65|2.88|1.68|2.89|1.69|2.84|1.64|0
1717008000000|2024-05-29 18:40:00|2.87|1.67|2.83|1.63|2.87|1.67|2.8|1.6|0
1717008300000|2024-05-29 18:45:00|2.84|1.64|2.89|1.69|2.91|1.71|2.84|1.64|0
1717008600000|2024-05-29 18:50:00|2.9|1.7|2.87|1.67|2.91|1.71|2.87|1.67|0
1717008900000|2024-05-29 18:55:00|2.88|1.68|2.89|1.69|2.9|1.7|2.85|1.65|0
1717009200000|2024-05-29 19:00:00|2.88|1.68|2.87|1.67|2.89|1.69|2.85|1.65|0
1717009500000|2024-05-29 19:05:00|2.86|1.66|2.89|1.69|2.9|1.7|2.85|1.65|0
1717009800000|2024-05-29 19:10:00|2.87|1.67|2.85|1.65|2.91|1.71|2.84|1.64|0
1717010100000|2024-05-29 19:15:00|2.84|1.64|2.84|1.64|2.86|1.66|2.83|1.63|0
1717010400000|2024-05-29 19:20:00|2.83|1.63|2.78|1.58|2.84|1.64|2.78|1.58|0
1717010700000|2024-05-29 19:25:00|2.77|1.57|2.75|1.55|2.84|1.64|2.7|1.5|0
1717011000000|2024-05-29 19:30:00|2.76|1.56|2.75|1.55|2.79|1.59|2.74|1.54|0
1717011300000|2024-05-29 19:35:00|2.76|1.56|2.7|1.5|2.76|1.56|2.7|1.5|0
1717011600000|2024-05-29 19:40:00|2.71|1.51|2.81|1.61|2.82|1.62|2.71|1.51|0
1717011900000|2024-05-29 19:45:00|2.8|1.6|2.86|1.66|2.86|1.66|2.8|1.6|0
1717012200000|2024-05-29 19:50:00|2.84|1.64|2.95|1.75|2.96|1.76|2.84|1.64|0
1717012500000|2024-05-29 19:55:00|2.94|1.74|2.94|1.74|2.98|1.78|2.94|1.74|0
1717012800000|2024-05-29 20:00:00|2.9|1.7|2.98|1.78|2.98|1.78|2.88|1.68|0
1717013100000|2024-05-29 20:05:00|2.99|1.79|3.01|1.81|3.02|1.82|2.98|1.78|0
1717013400000|2024-05-29 20:10:00|3|1.8|3.01|1.81|3.03|1.83|3|1.8|0
1717013700000|2024-05-29 20:15:00|3.11|1.71|3.11|1.71|3.13|1.73|3.1|1.7|0
1717014000000|2024-05-29 20:20:00|3.12|1.72|3.13|1.73|3.16|1.76|2.9|1.5|0
1717014300000|2024-05-29 20:25:00|3.14|1.74|3.19|1.79|3.22|1.82|3.13|1.73|0
1717014600000|2024-05-29 20:30:00|3.18|1.78|3.17|1.77|3.2|1.8|3.17|1.77|0
1717014900000|2024-05-29 20:35:00|3.16|1.76|3.15|1.75|3.17|1.77|3.13|1.73|0
1717015200000|2024-05-29 20:40:00|3.16|1.76|3.18|1.78|3.19|1.79|3.16|1.76|0
1717015500000|2024-05-29 20:45:00|3.19|1.79|3.23|1.83|3.23|1.83|3.19|1.79|0
1717015800000|2024-05-29 20:50:00|3.22|1.82|3.27|1.87|3.29|1.89|3.22|1.82|0
1717016100000|2024-05-29 20:55:00|3.26|1.86|3.26|1.86|3.27|1.87|3.26|1.86|0
1717016400000|2024-05-29 21:00:00|3.27|1.87|3.28|1.88|3.28|1.88|3.26|1.86|0
1717016700000|2024-05-29 21:05:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1717017000000|2024-05-29 21:10:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1717017600000|2024-05-29 21:20:00|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1717017900000|2024-05-29 21:25:00|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1717018200000|2024-05-29 21:30:00|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1717018500000|2024-05-29 21:35:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1717018800000|2024-05-29 21:40:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1717019700000|2024-05-29 21:55:00|3.25|1.85|3.26|1.86|3.26|1.86|3.24|1.84|0
1717020000000|2024-05-29 22:00:00|3.22|1.82|3.2|1.8|3.22|1.82|3.18|1.78|0
1717020300000|2024-05-29 22:05:00|3.19|1.79|3.21|1.81|3.23|1.83|3.19|1.79|0
1717020600000|2024-05-29 22:10:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1717021200000|2024-05-29 22:20:00|3.2|1.8|3.22|1.82|3.22|1.82|3.2|1.8|0
1717021500000|2024-05-29 22:25:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1717021800000|2024-05-29 22:30:00|3.23|1.83|3.25|1.85|3.25|1.85|3.22|1.82|0
1717022100000|2024-05-29 22:35:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1717022400000|2024-05-29 22:40:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1717022700000|2024-05-29 22:45:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1717023000000|2024-05-29 22:50:00|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1717023300000|2024-05-29 22:55:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1717023600000|2024-05-29 23:00:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1717023900000|2024-05-29 23:05:00|3.29|1.89|3.3|1.9|3.3|1.9|3.28|1.88|0
1717024200000|2024-05-29 23:10:00|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1717024500000|2024-05-29 23:15:00|3.29|1.89|3.27|1.87|3.3|1.9|3.26|1.86|0
1717024800000|2024-05-29 23:20:00|3.26|1.86|3.27|1.87|3.28|1.88|3.26|1.86|0
1717025100000|2024-05-29 23:25:00|3.28|1.88|3.32|1.92|3.32|1.92|3.27|1.87|0
1717025400000|2024-05-29 23:30:00|3.33|1.93|3.31|1.91|3.34|1.94|3.31|1.91|0
1717025700000|2024-05-29 23:35:00|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1717026000000|2024-05-29 23:40:00|3.31|1.91|3.3|1.9|3.32|1.92|3.29|1.89|0
1717026300000|2024-05-29 23:45:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1717026600000|2024-05-29 23:50:00|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1717026900000|2024-05-29 23:55:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1717027200000|2024-05-30 00:00:00|3.26|1.86|3.29|1.89|3.3|1.9|3.26|1.86|0
1717027500000|2024-05-30 00:05:00|3.3|1.9|3.29|1.89|3.3|1.9|3.26|1.86|0
1717027800000|2024-05-30 00:10:00|3.28|1.88|3.25|1.85|3.29|1.89|3.25|1.85|0
1717028100000|2024-05-30 00:15:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1717028400000|2024-05-30 00:20:00|3.18|1.98|3.15|1.95|3.18|1.98|3.15|1.95|0
1717028700000|2024-05-30 00:25:00|3.16|1.96|3.21|2.01|3.22|2.02|3.15|1.95|0
1717029000000|2024-05-30 00:30:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1717029300000|2024-05-30 00:35:00|3.23|2.03|3.25|2.05|3.26|2.06|3.23|2.03|0
1717029600000|2024-05-30 00:40:00|3.26|2.06|3.26|2.06|3.26|2.06|3.24|2.04|0
1717029900000|2024-05-30 00:45:00|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1717030200000|2024-05-30 00:50:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1717030500000|2024-05-30 00:55:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1717030800000|2024-05-30 01:00:00|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1717031100000|2024-05-30 01:05:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1717031400000|2024-05-30 01:10:00|3.23|2.03|3.23|2.03|3.25|2.05|3.23|2.03|0
1717031700000|2024-05-30 01:15:00|3.22|2.02|3.24|2.04|3.25|2.05|3.22|2.02|0
1717032000000|2024-05-30 01:20:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1717032300000|2024-05-30 01:25:00|3.23|2.03|3.25|2.05|3.27|2.07|3.23|2.03|0
1717032600000|2024-05-30 01:30:00|3.26|2.06|3.24|2.04|3.28|2.08|3.24|2.04|0
1717032900000|2024-05-30 01:35:00|3.23|2.03|3.21|2.01|3.24|2.04|3.2|2|0
1717033200000|2024-05-30 01:40:00|3.22|2.02|3.23|2.03|3.24|2.04|3.21|2.01|0
1717033500000|2024-05-30 01:45:00|3.24|2.04|3.22|2.02|3.24|2.04|3.21|2.01|0
1717033800000|2024-05-30 01:50:00|3.21|2.01|3.23|2.03|3.24|2.04|3.21|2.01|0
1717034100000|2024-05-30 01:55:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1717034400000|2024-05-30 02:00:00|3.23|2.03|3.24|2.04|3.24|2.04|3.21|2.01|0
1717034700000|2024-05-30 02:05:00|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1717035000000|2024-05-30 02:10:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1717035300000|2024-05-30 02:15:00|3.22|2.02|3.23|2.03|3.24|2.04|3.22|2.02|0
1717035600000|2024-05-30 02:20:00|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1717035900000|2024-05-30 02:25:00|3.25|2.05|3.23|2.03|3.26|2.06|3.23|2.03|0
1717036200000|2024-05-30 02:30:00|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1717036500000|2024-05-30 02:35:00|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1717036800000|2024-05-30 02:40:00|3.28|2.08|3.29|2.09|3.31|2.11|3.28|2.08|0
1717037100000|2024-05-30 02:45:00|3.3|2.1|3.3|2.1|3.32|2.12|3.3|2.1|0
1717037400000|2024-05-30 02:50:00|3.29|2.09|3.28|2.08|3.3|2.1|3.28|2.08|0
1717037700000|2024-05-30 02:55:00|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1717038000000|2024-05-30 03:00:00|3.3|2.1|3.3|2.1|3.32|2.12|3.29|2.09|0
1717038300000|2024-05-30 03:05:00|3.31|2.11|3.32|2.12|3.32|2.12|3.3|2.1|0
1717038600000|2024-05-30 03:10:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1717038900000|2024-05-30 03:15:00|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1717039200000|2024-05-30 03:20:00|3.31|2.11|3.34|2.14|3.35|2.15|3.31|2.11|0
1717039500000|2024-05-30 03:25:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1717039800000|2024-05-30 03:30:00|3.32|2.12|3.34|2.14|3.35|2.15|3.31|2.11|0
1717040100000|2024-05-30 03:35:00|3.33|2.13|3.34|2.14|3.35|2.15|3.33|2.13|0
1717040400000|2024-05-30 03:40:00|3.35|2.15|3.32|2.12|3.35|2.15|3.32|2.12|0
1717040700000|2024-05-30 03:45:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1717041000000|2024-05-30 03:50:00|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1717041300000|2024-05-30 03:55:00|3.32|2.12|3.31|2.11|3.32|2.12|3.3|2.1|0
1717041600000|2024-05-30 04:00:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1717041900000|2024-05-30 04:05:00|3.31|2.11|3.31|2.11|3.33|2.13|3.31|2.11|0
1717042200000|2024-05-30 04:10:00|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1717042500000|2024-05-30 04:15:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1717042800000|2024-05-30 04:20:00|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1717043100000|2024-05-30 04:25:00|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1717043400000|2024-05-30 04:30:00|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1717043700000|2024-05-30 04:35:00|3.34|2.14|3.35|2.15|3.35|2.15|3.33|2.13|0
1717044000000|2024-05-30 04:40:00|3.36|2.16|3.36|2.16|3.37|2.17|3.35|2.15|0
1717044300000|2024-05-30 04:45:00|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1717044600000|2024-05-30 04:50:00|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1717044900000|2024-05-30 04:55:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1717045200000|2024-05-30 05:00:00|3.34|2.14|3.37|2.17|3.37|2.17|3.34|2.14|0
1717045500000|2024-05-30 05:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.34|2.14|0
1717045800000|2024-05-30 05:10:00|3.35|2.15|3.39|2.19|3.4|2.2|3.35|2.15|0
1717046100000|2024-05-30 05:15:00|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1717046400000|2024-05-30 05:20:00|3.39|2.19|3.51|2.31|3.52|2.32|3.38|2.18|0
1717046700000|2024-05-30 05:25:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1717047000000|2024-05-30 05:30:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1717047300000|2024-05-30 05:35:00|3.49|2.29|3.54|2.34|3.54|2.34|3.49|2.29|0
1717047600000|2024-05-30 05:40:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1717047900000|2024-05-30 05:45:00|3.53|2.33|3.53|2.33|3.54|2.34|3.51|2.31|0
1717048200000|2024-05-30 05:50:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1717048500000|2024-05-30 05:55:00|3.49|2.29|3.48|2.28|3.49|2.29|3.46|2.26|0
1717048800000|2024-05-30 06:00:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1717049100000|2024-05-30 06:05:00|3.47|2.27|3.48|2.28|3.48|2.28|3.45|2.25|0
1717049400000|2024-05-30 06:10:00|3.47|2.27|3.46|2.26|3.47|2.27|3.45|2.25|0
1717049700000|2024-05-30 06:15:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1717050000000|2024-05-30 06:20:00|3.46|2.26|3.44|2.24|3.47|2.27|3.43|2.23|0
1717050300000|2024-05-30 06:25:00|3.45|2.25|3.22|2.02|3.45|2.25|3.04|1.84|0
1717050600000|2024-05-30 06:30:00|3.23|2.03|3.24|2.04|3.25|2.05|3.22|2.02|0
1717050900000|2024-05-30 06:35:00|3.23|2.03|3.26|2.06|3.27|2.07|3.23|2.03|0
1717051200000|2024-05-30 06:40:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1717051500000|2024-05-30 06:45:00|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1717051800000|2024-05-30 06:50:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1717052100000|2024-05-30 06:55:00|3.27|2.07|3.29|2.09|3.29|2.09|3.26|2.06|0
1717052400000|2024-05-30 07:00:00|3.28|2.08|3.21|2.01|3.28|2.08|3.2|2|0
1717052700000|2024-05-30 07:05:00|3.22|2.02|3.22|2.02|3.27|2.07|3.22|2.02|0
1717053000000|2024-05-30 07:10:00|3.21|2.01|3.21|2.01|3.21|2.01|3.19|1.99|0
1717053300000|2024-05-30 07:15:00|3.2|2|3.23|2.03|3.23|2.03|3.18|1.98|0
1717053600000|2024-05-30 07:20:00|3.22|2.02|3.23|2.03|3.23|2.03|3.19|1.99|0
1717053900000|2024-05-30 07:25:00|3.22|2.02|3.17|1.97|3.24|2.04|3.17|1.97|0
1717054200000|2024-05-30 07:30:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1717054500000|2024-05-30 07:35:00|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1717054800000|2024-05-30 07:40:00|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1717055100000|2024-05-30 07:45:00|3.14|1.94|3.15|1.95|3.16|1.96|3.11|1.91|0
1717055400000|2024-05-30 07:50:00|3.16|1.96|3.15|1.95|3.16|1.96|3.13|1.93|0
1717055700000|2024-05-30 07:55:00|3.14|1.94|3.13|1.93|3.15|1.95|3.12|1.92|0
1717056000000|2024-05-30 08:00:00|3.12|1.92|3.12|1.92|3.13|1.93|3.1|1.9|0
1717056300000|2024-05-30 08:05:00|3.13|1.93|3.13|1.93|3.16|1.96|3.12|1.92|0
1717056600000|2024-05-30 08:10:00|3.14|1.94|3.14|1.94|3.15|1.95|3.13|1.93|0
1717056900000|2024-05-30 08:15:00|3.13|1.93|3.11|1.91|3.14|1.94|3.11|1.91|0
1717057200000|2024-05-30 08:20:00|3.1|1.9|3.11|1.91|3.14|1.94|3.1|1.9|0
1717057500000|2024-05-30 08:25:00|3.1|1.9|3.13|1.93|3.13|1.93|3.1|1.9|0
1717057800000|2024-05-30 08:30:00|3.12|1.92|3.08|1.88|3.18|1.98|3.07|1.87|0
1717058100000|2024-05-30 08:35:00|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1717058400000|2024-05-30 08:40:00|3.07|1.87|3.05|1.85|3.08|1.88|3.04|1.84|0
1717058700000|2024-05-30 08:45:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1717059000000|2024-05-30 08:50:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1717059300000|2024-05-30 08:55:00|3.04|1.84|3.03|1.83|3.05|1.85|3.02|1.82|0
1717059600000|2024-05-30 09:00:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1717059900000|2024-05-30 09:05:00|3.03|1.83|3.02|1.82|3.04|1.84|3.01|1.81|0
1717060200000|2024-05-30 09:10:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1717060500000|2024-05-30 09:15:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1717060800000|2024-05-30 09:20:00|3.02|1.82|3.05|1.85|3.06|1.86|3.02|1.82|0
1717061100000|2024-05-30 09:25:00|3.04|1.84|3.06|1.86|3.07|1.87|3.04|1.84|0
1717061400000|2024-05-30 09:30:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1717061700000|2024-05-30 09:35:00|3.05|1.85|3.08|1.88|3.08|1.88|3.05|1.85|0
1717062000000|2024-05-30 09:40:00|3.07|1.87|3.07|1.87|3.08|1.88|3.06|1.86|0
1717062300000|2024-05-30 09:45:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1717062600000|2024-05-30 09:50:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1717062900000|2024-05-30 09:55:00|3.05|1.85|3.05|1.85|3.06|1.86|3.04|1.84|0
1717063200000|2024-05-30 10:00:00|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1717063500000|2024-05-30 10:05:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1717063800000|2024-05-30 10:10:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1717064100000|2024-05-30 10:15:00|3.1|1.9|3.08|1.88|3.1|1.9|3.07|1.87|0
1717064400000|2024-05-30 10:20:00|3.09|1.89|3.05|1.85|3.09|1.89|3.05|1.85|0
1717064700000|2024-05-30 10:25:00|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1717065000000|2024-05-30 10:30:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1717065300000|2024-05-30 10:35:00|3.05|1.85|2.97|1.77|3.05|1.85|2.95|1.75|0
1717065600000|2024-05-30 10:40:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1717065900000|2024-05-30 10:45:00|2.93|1.73|2.93|1.73|2.95|1.75|2.92|1.72|0
1717066200000|2024-05-30 10:50:00|2.94|1.74|2.97|1.77|3.02|1.82|2.93|1.73|0
1717066500000|2024-05-30 10:55:00|2.98|1.78|2.95|1.75|2.98|1.78|2.95|1.75|0
1717066800000|2024-05-30 11:00:00|2.96|1.76|2.97|1.77|2.98|1.78|2.95|1.75|0
1717067100000|2024-05-30 11:05:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1717067400000|2024-05-30 11:10:00|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1717067700000|2024-05-30 11:15:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1717068000000|2024-05-30 11:20:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1717068300000|2024-05-30 11:25:00|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1717068600000|2024-05-30 11:30:00|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1717068900000|2024-05-30 11:35:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1717069200000|2024-05-30 11:40:00|2.93|1.73|2.94|1.74|2.96|1.76|2.93|1.73|0
1717069500000|2024-05-30 11:45:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1717069800000|2024-05-30 11:50:00|2.93|1.73|2.95|1.75|2.95|1.75|2.92|1.72|0
1717070100000|2024-05-30 11:55:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1717070400000|2024-05-30 12:00:00|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1717070700000|2024-05-30 12:05:00|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1717071000000|2024-05-30 12:10:00|2.94|1.74|2.94|1.74|2.96|1.76|2.93|1.73|0
1717071300000|2024-05-30 12:15:00|2.95|1.75|2.93|1.73|2.95|1.75|2.91|1.71|0
1717071600000|2024-05-30 12:20:00|2.92|1.72|2.95|1.75|2.96|1.76|2.91|1.71|0
1717071900000|2024-05-30 12:25:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1717072200000|2024-05-30 12:30:00|2.94|1.74|2.82|1.62|2.94|1.74|2.81|1.61|0
1717072500000|2024-05-30 12:35:00|2.83|1.63|2.84|1.64|2.85|1.65|2.81|1.61|0
1717072800000|2024-05-30 12:40:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1717073100000|2024-05-30 12:45:00|2.82|1.62|2.85|1.65|2.85|1.65|2.81|1.61|0
1717073400000|2024-05-30 12:50:00|2.86|1.66|2.77|1.57|2.86|1.66|2.76|1.56|0
1717073700000|2024-05-30 12:55:00|2.78|1.58|2.79|1.59|2.82|1.62|2.77|1.57|0
1717074000000|2024-05-30 13:00:00|2.78|1.58|2.8|1.6|2.81|1.61|2.77|1.57|0
1717074300000|2024-05-30 13:05:00|2.79|1.59|2.8|1.6|2.81|1.61|2.76|1.56|0
1717074600000|2024-05-30 13:10:00|2.81|1.61|2.81|1.61|2.83|1.63|2.79|1.59|0
1717074900000|2024-05-30 13:15:00|2.8|1.6|2.8|1.6|2.82|1.62|2.8|1.6|0
1717075200000|2024-05-30 13:20:00|2.79|1.59|2.76|1.56|2.8|1.6|2.76|1.56|0
1717075500000|2024-05-30 13:25:00|2.77|1.57|2.76|1.56|2.78|1.58|2.75|1.55|0
1717075800000|2024-05-30 13:30:00|2.78|1.58|2.77|1.57|2.8|1.6|2.69|1.49|0
1717076100000|2024-05-30 13:35:00|2.76|1.56|2.79|1.59|2.85|1.65|2.76|1.56|0
1717076400000|2024-05-30 13:40:00|2.78|1.58|2.78|1.58|2.79|1.59|2.74|1.54|0
1717076700000|2024-05-30 13:45:00|2.77|1.57|2.8|1.6|2.81|1.61|2.76|1.56|0
1717077000000|2024-05-30 13:50:00|2.79|1.59|2.76|1.56|2.82|1.62|2.75|1.55|0
1717077300000|2024-05-30 13:55:00|2.77|1.57|2.65|1.45|2.78|1.58|2.64|1.44|0
1717077600000|2024-05-30 14:00:00|2.64|1.44|2.62|1.42|2.7|1.5|2.62|1.42|0
1717077900000|2024-05-30 14:05:00|2.64|1.44|2.67|1.47|2.67|1.47|2.61|1.41|0
1717078200000|2024-05-30 14:10:00|2.68|1.48|2.79|1.59|2.82|1.62|2.66|1.46|0
1717078500000|2024-05-30 14:15:00|2.78|1.58|2.77|1.57|2.81|1.61|2.74|1.54|0
1717078800000|2024-05-30 14:20:00|2.76|1.56|2.71|1.51|2.77|1.57|2.69|1.49|0
1717079100000|2024-05-30 14:25:00|2.7|1.5|2.72|1.52|2.76|1.56|2.7|1.5|0
1717079400000|2024-05-30 14:30:00|2.73|1.53|2.78|1.58|2.79|1.59|2.71|1.51|0
1717079700000|2024-05-30 14:35:00|2.79|1.59|2.82|1.62|2.83|1.63|2.75|1.55|0
1717080000000|2024-05-30 14:40:00|2.81|1.61|2.81|1.61|2.87|1.67|2.8|1.6|0
1717080300000|2024-05-30 14:45:00|2.82|1.62|2.79|1.59|2.82|1.62|2.78|1.58|0
1717080600000|2024-05-30 14:50:00|2.78|1.58|2.79|1.59|2.82|1.62|2.76|1.56|0
1717080900000|2024-05-30 14:55:00|2.8|1.6|2.81|1.61|2.81|1.61|2.78|1.58|0
1717081200000|2024-05-30 15:00:00|2.82|1.62|2.85|1.65|2.85|1.65|2.77|1.57|0
1717081500000|2024-05-30 15:05:00|2.86|1.66|2.79|1.59|2.88|1.68|2.79|1.59|0
1717081800000|2024-05-30 15:10:00|2.8|1.6|2.81|1.61|2.82|1.62|2.78|1.58|0
1717082100000|2024-05-30 15:15:00|2.8|1.6|2.73|1.53|2.8|1.6|2.73|1.53|0
1717082400000|2024-05-30 15:20:00|2.74|1.54|2.75|1.55|2.77|1.57|2.73|1.53|0
1717082700000|2024-05-30 15:25:00|2.74|1.54|2.62|1.42|2.74|1.54|2.62|1.42|0
1717083000000|2024-05-30 15:30:00|2.63|1.43|2.56|1.36|2.63|1.43|2.56|1.36|0
1717083300000|2024-05-30 15:35:00|2.57|1.37|2.6|1.4|2.62|1.42|2.56|1.36|0
1717083600000|2024-05-30 15:40:00|2.59|1.39|2.62|1.42|2.62|1.42|2.57|1.37|0
1717083900000|2024-05-30 15:45:00|2.61|1.41|2.63|1.43|2.63|1.43|2.6|1.4|0
1717084200000|2024-05-30 15:50:00|2.62|1.42|2.62|1.42|2.64|1.44|2.6|1.4|0
1717084500000|2024-05-30 15:55:00|2.63|1.43|2.65|1.45|2.65|1.45|2.61|1.41|0
1717084800000|2024-05-30 16:00:00|2.64|1.44|2.58|1.38|2.65|1.45|2.58|1.38|0
1717085100000|2024-05-30 16:05:00|2.56|1.36|2.58|1.38|2.6|1.4|2.55|1.35|0
1717085400000|2024-05-30 16:10:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1717085700000|2024-05-30 16:15:00|2.57|1.37|2.55|1.35|2.57|1.37|2.54|1.34|0
1717086000000|2024-05-30 16:20:00|2.54|1.34|2.54|1.34|2.58|1.38|2.53|1.33|0
1717086300000|2024-05-30 16:25:00|2.55|1.35|2.59|1.39|2.6|1.4|2.54|1.34|0
1717086600000|2024-05-30 16:30:00|2.6|1.4|2.53|1.33|2.6|1.4|2.53|1.33|0
1717086900000|2024-05-30 16:35:00|2.54|1.34|2.54|1.34|2.55|1.35|2.52|1.32|0
1717087200000|2024-05-30 16:40:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1717087500000|2024-05-30 16:45:00|2.53|1.33|2.54|1.34|2.55|1.35|2.51|1.31|0
1717087800000|2024-05-30 16:50:00|2.55|1.35|2.52|1.32|2.55|1.35|2.49|1.29|0
1717088100000|2024-05-30 16:55:00|2.51|1.31|2.5|1.3|2.53|1.33|2.5|1.3|0
1717088400000|2024-05-30 17:00:00|2.49|1.29|2.5|1.3|2.52|1.32|2.45|1.25|0
1717088700000|2024-05-30 17:05:00|2.51|1.31|2.48|1.28|2.51|1.31|2.46|1.26|0
1717089000000|2024-05-30 17:10:00|2.47|1.27|2.45|1.25|2.48|1.28|2.43|1.23|0
1717089300000|2024-05-30 17:15:00|2.44|1.24|2.48|1.28|2.49|1.29|2.44|1.24|0
1717089600000|2024-05-30 17:20:00|2.49|1.29|2.45|1.25|2.49|1.29|2.44|1.24|0
1717089900000|2024-05-30 17:25:00|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1717090200000|2024-05-30 17:30:00|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1717090500000|2024-05-30 17:35:00|2.45|1.25|2.45|1.25|2.47|1.27|2.43|1.23|0
1717090800000|2024-05-30 17:40:00|2.44|1.24|2.43|1.23|2.44|1.24|2.41|1.21|0
1717091100000|2024-05-30 17:45:00|2.42|1.22|2.47|1.27|2.47|1.27|2.42|1.22|0
1717091400000|2024-05-30 17:50:00|2.48|1.28|2.47|1.27|2.5|1.3|2.47|1.27|0
1717091700000|2024-05-30 17:55:00|2.48|1.28|2.46|1.26|2.49|1.29|2.46|1.26|0
1717092000000|2024-05-30 18:00:00|2.48|1.28|2.51|1.31|2.51|1.31|2.46|1.26|0
1717092300000|2024-05-30 18:05:00|2.5|1.3|2.49|1.29|2.51|1.31|2.49|1.29|0
1717092600000|2024-05-30 18:10:00|2.5|1.3|2.52|1.32|2.52|1.32|2.49|1.29|0
1717092900000|2024-05-30 18:15:00|2.51|1.31|2.53|1.33|2.62|1.42|2.51|1.31|0
1717093200000|2024-05-30 18:20:00|2.54|1.34|2.55|1.35|2.58|1.38|2.52|1.32|0
1717093500000|2024-05-30 18:25:00|2.56|1.36|2.54|1.34|2.59|1.39|2.54|1.34|0
1717093800000|2024-05-30 18:30:00|2.55|1.35|2.53|1.33|2.55|1.35|2.5|1.3|0
1717094100000|2024-05-30 18:35:00|2.55|1.35|2.58|1.38|2.58|1.38|2.54|1.34|0
1717094400000|2024-05-30 18:40:00|2.57|1.37|2.57|1.37|2.59|1.39|2.56|1.36|0
1717094700000|2024-05-30 18:45:00|2.58|1.38|2.58|1.38|2.59|1.39|2.55|1.35|0
1717095000000|2024-05-30 18:50:00|2.57|1.37|2.57|1.37|2.58|1.38|2.54|1.34|0
1717095300000|2024-05-30 18:55:00|2.56|1.36|2.55|1.35|2.58|1.38|2.54|1.34|0
1717095600000|2024-05-30 19:00:00|2.54|1.34|2.58|1.38|2.59|1.39|2.53|1.33|0
1717095900000|2024-05-30 19:05:00|2.57|1.37|2.58|1.38|2.6|1.4|2.55|1.35|0
1717096200000|2024-05-30 19:10:00|2.59|1.39|2.58|1.38|2.6|1.4|2.57|1.37|0
1717096500000|2024-05-30 19:15:00|2.57|1.37|2.59|1.39|2.59|1.39|2.55|1.35|0
1717096800000|2024-05-30 19:20:00|2.61|1.41|2.71|1.51|2.72|1.52|2.59|1.39|0
1717097100000|2024-05-30 19:25:00|2.72|1.52|2.64|1.44|2.72|1.52|2.63|1.43|0
1717097400000|2024-05-30 19:30:00|2.63|1.43|2.97|1.77|2.97|1.77|2.58|1.38|0
1717097700000|2024-05-30 19:35:00|2.98|1.78|2.71|1.51|2.99|1.79|2.68|1.48|0
1717098000000|2024-05-30 19:40:00|2.72|1.52|2.73|1.53|2.75|1.55|2.69|1.49|0
1717098300000|2024-05-30 19:45:00|2.74|1.54|2.87|1.67|2.91|1.71|2.74|1.54|0
1717098600000|2024-05-30 19:50:00|2.88|1.68|2.91|1.71|3.09|1.89|2.86|1.66|0
1717098900000|2024-05-30 19:55:00|2.89|1.69|2.87|1.67|2.96|1.76|2.84|1.64|0
1717099200000|2024-05-30 20:00:00|2.91|1.71|2.73|1.53|2.97|1.77|2.7|1.5|0
1717099500000|2024-05-30 20:05:00|2.72|1.52|2.82|1.62|2.83|1.63|2.71|1.51|0
1717099800000|2024-05-30 20:10:00|2.81|1.61|2.83|1.63|2.83|1.63|2.79|1.59|0
1717100100000|2024-05-30 20:15:00|2.93|1.53|2.93|1.53|2.93|1.53|2.89|1.49|0
1717100400000|2024-05-30 20:20:00|2.92|1.52|2.88|1.48|2.93|1.53|2.88|1.48|0
1717100700000|2024-05-30 20:25:00|2.87|1.47|2.83|1.43|2.88|1.48|2.83|1.43|0
1717101000000|2024-05-30 20:30:00|2.82|1.42|2.85|1.45|2.85|1.45|2.82|1.42|0
1717101300000|2024-05-30 20:35:00|2.84|1.44|2.84|1.44|2.86|1.46|2.83|1.43|0
1717101600000|2024-05-30 20:40:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1717101900000|2024-05-30 20:45:00|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1717102200000|2024-05-30 20:50:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1717102500000|2024-05-30 20:55:00|2.84|1.44|2.81|1.41|2.85|1.45|2.8|1.4|0
1717102800000|2024-05-30 21:00:00|2.82|1.42|2.81|1.41|2.82|1.42|2.8|1.4|0
1717103100000|2024-05-30 21:05:00|2.83|1.43|2.85|1.45|2.85|1.45|2.81|1.41|0
1717103400000|2024-05-30 21:10:00|2.86|1.46|2.85|1.45|2.87|1.47|2.84|1.44|0
1717103700000|2024-05-30 21:15:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1717104000000|2024-05-30 21:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1717104300000|2024-05-30 21:25:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1717105200000|2024-05-30 21:40:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1717105800000|2024-05-30 21:50:00|2.83|1.43|2.84|1.44|2.85|1.45|2.83|1.43|0
1717106100000|2024-05-30 21:55:00|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1717106400000|2024-05-30 22:00:00|2.83|1.43|2.83|1.43|2.87|1.47|2.81|1.41|0
1717106700000|2024-05-30 22:05:00|2.84|1.44|2.88|1.48|2.9|1.5|2.84|1.44|0
1717107000000|2024-05-30 22:10:00|2.87|1.47|2.87|1.47|2.89|1.49|2.87|1.47|0
1717107300000|2024-05-30 22:15:00|2.86|1.46|2.9|1.5|2.9|1.5|2.86|1.46|0
1717107600000|2024-05-30 22:20:00|2.89|1.49|2.88|1.48|2.9|1.5|2.87|1.47|0
1717107900000|2024-05-30 22:25:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1717108200000|2024-05-30 22:30:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1717108500000|2024-05-30 22:35:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1717108800000|2024-05-30 22:40:00|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1717109100000|2024-05-30 22:45:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1717109400000|2024-05-30 22:50:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1717109700000|2024-05-30 22:55:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1717110000000|2024-05-30 23:00:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1717110300000|2024-05-30 23:05:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1717110600000|2024-05-30 23:10:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1717110900000|2024-05-30 23:15:00|2.86|1.46|2.88|1.48|2.88|1.48|2.85|1.45|0
1717111200000|2024-05-30 23:20:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1717111500000|2024-05-30 23:25:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1717111800000|2024-05-30 23:30:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1717112100000|2024-05-30 23:35:00|2.86|1.46|2.87|1.47|2.88|1.48|2.86|1.46|0
1717112400000|2024-05-30 23:40:00|2.86|1.46|2.88|1.48|2.88|1.48|2.86|1.46|0
1717112700000|2024-05-30 23:45:00|2.87|1.47|2.89|1.49|2.89|1.49|2.87|1.47|0
1717113000000|2024-05-30 23:50:00|2.9|1.5|2.87|1.47|2.9|1.5|2.86|1.46|0
1717113300000|2024-05-30 23:55:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1717113600000|2024-05-31 00:00:00|2.87|1.47|2.87|1.47|2.89|1.49|2.85|1.45|0
1717113900000|2024-05-31 00:05:00|2.86|1.46|2.88|1.48|2.89|1.49|2.86|1.46|0
1717114200000|2024-05-31 00:10:00|2.89|1.49|2.96|1.56|3|1.6|2.88|1.48|0
1717114500000|2024-05-31 00:15:00|2.87|1.67|2.86|1.66|2.89|1.69|2.86|1.66|0
1717114800000|2024-05-31 00:20:00|2.87|1.67|2.87|1.67|2.88|1.68|2.84|1.64|0
1717115100000|2024-05-31 00:25:00|2.86|1.66|2.86|1.66|2.87|1.67|2.83|1.63|0
1717115400000|2024-05-31 00:30:00|2.85|1.65|2.95|1.75|2.95|1.75|2.83|1.63|0
1717115700000|2024-05-31 00:35:00|2.96|1.76|2.97|1.77|2.98|1.78|2.95|1.75|0
1717116000000|2024-05-31 00:40:00|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1717116300000|2024-05-31 00:45:00|2.96|1.76|2.98|1.78|2.99|1.79|2.96|1.76|0
1717116600000|2024-05-31 00:50:00|2.97|1.77|2.95|1.75|2.99|1.79|2.94|1.74|0
1717116900000|2024-05-31 00:55:00|2.94|1.74|2.9|1.7|2.95|1.75|2.9|1.7|0
1717117200000|2024-05-31 01:00:00|2.91|1.71|2.86|1.66|2.91|1.71|2.82|1.62|0
1717117500000|2024-05-31 01:05:00|2.87|1.67|2.87|1.67|2.88|1.68|2.86|1.66|0
1717117800000|2024-05-31 01:10:00|2.86|1.66|2.84|1.64|2.86|1.66|2.83|1.63|0
1717118100000|2024-05-31 01:15:00|2.85|1.65|2.86|1.66|2.87|1.67|2.84|1.64|0
1717118400000|2024-05-31 01:20:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1717118700000|2024-05-31 01:25:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1717119000000|2024-05-31 01:30:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1717119300000|2024-05-31 01:35:00|2.84|1.64|2.82|1.62|2.84|1.64|2.81|1.61|0
1717119600000|2024-05-31 01:40:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1717119900000|2024-05-31 01:45:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1717120200000|2024-05-31 01:50:00|2.86|1.66|2.82|1.62|2.86|1.66|2.81|1.61|0
1717120500000|2024-05-31 01:55:00|2.81|1.61|2.81|1.61|2.83|1.63|2.81|1.61|0
1717120800000|2024-05-31 02:00:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1717121100000|2024-05-31 02:05:00|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1717121400000|2024-05-31 02:10:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1717121700000|2024-05-31 02:15:00|2.81|1.61|2.8|1.6|2.82|1.62|2.79|1.59|0
1717122000000|2024-05-31 02:20:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1717122300000|2024-05-31 02:25:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1717122600000|2024-05-31 02:30:00|2.82|1.62|2.83|1.63|2.83|1.63|2.81|1.61|0
1717122900000|2024-05-31 02:35:00|2.84|1.64|2.84|1.64|2.84|1.64|2.82|1.62|0
1717123200000|2024-05-31 02:40:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1717123500000|2024-05-31 02:45:00|2.85|1.65|2.86|1.66|2.88|1.68|2.84|1.64|0
1717123800000|2024-05-31 02:50:00|2.87|1.67|2.85|1.65|2.87|1.67|2.84|1.64|0
1717124100000|2024-05-31 02:55:00|2.86|1.66|2.88|1.68|2.88|1.68|2.85|1.65|0
1717124400000|2024-05-31 03:00:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1717124700000|2024-05-31 03:05:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1717125000000|2024-05-31 03:10:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1717125300000|2024-05-31 03:15:00|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1717125600000|2024-05-31 03:20:00|2.82|1.62|2.8|1.6|2.82|1.62|2.79|1.59|0
1717125900000|2024-05-31 03:25:00|2.79|1.59|2.76|1.56|2.8|1.6|2.76|1.56|0
1717126200000|2024-05-31 03:30:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1717126500000|2024-05-31 03:35:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1717126800000|2024-05-31 03:40:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1717127100000|2024-05-31 03:45:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1717127400000|2024-05-31 03:50:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1717127700000|2024-05-31 03:55:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1717128000000|2024-05-31 04:00:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1717128300000|2024-05-31 04:05:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1717128600000|2024-05-31 04:10:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1717128900000|2024-05-31 04:15:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1717129200000|2024-05-31 04:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1717129500000|2024-05-31 04:25:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1717129800000|2024-05-31 04:30:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1717130100000|2024-05-31 04:35:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1717130400000|2024-05-31 04:40:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1717130700000|2024-05-31 04:45:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1717131000000|2024-05-31 04:50:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1717131300000|2024-05-31 04:55:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1717131600000|2024-05-31 05:00:00|2.78|1.58|2.76|1.56|2.79|1.59|2.76|1.56|0
1717131900000|2024-05-31 05:05:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1717132200000|2024-05-31 05:10:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1717132500000|2024-05-31 05:15:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1717132800000|2024-05-31 05:20:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1717133100000|2024-05-31 05:25:00|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1717133400000|2024-05-31 05:30:00|2.75|1.55|2.75|1.55|2.77|1.57|2.75|1.55|0
1717133700000|2024-05-31 05:35:00|2.76|1.56|2.78|1.58|2.78|1.58|2.75|1.55|0
1717134000000|2024-05-31 05:40:00|2.77|1.57|2.75|1.55|2.77|1.57|2.74|1.54|0
1717134300000|2024-05-31 05:45:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1717134600000|2024-05-31 05:50:00|2.76|1.56|2.76|1.56|2.78|1.58|2.75|1.55|0
1717134900000|2024-05-31 05:55:00|2.77|1.57|2.79|1.59|2.8|1.6|2.76|1.56|0
1717135200000|2024-05-31 06:00:00|2.8|1.6|2.76|1.56|2.8|1.6|2.76|1.56|0
1717135500000|2024-05-31 06:05:00|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1717135800000|2024-05-31 06:10:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1717136100000|2024-05-31 06:15:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1717136400000|2024-05-31 06:20:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1717136700000|2024-05-31 06:25:00|2.76|1.56|2.75|1.55|2.76|1.56|2.74|1.54|0
1717137000000|2024-05-31 06:30:00|2.76|1.56|2.74|1.54|2.76|1.56|2.73|1.53|0
1717137300000|2024-05-31 06:35:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1717137600000|2024-05-31 06:40:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1717137900000|2024-05-31 06:45:00|2.75|1.55|2.73|1.53|2.75|1.55|2.72|1.52|0
1717138200000|2024-05-31 06:50:00|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1717138500000|2024-05-31 06:55:00|2.72|1.52|2.73|1.53|2.74|1.54|2.71|1.51|0
1717138800000|2024-05-31 07:00:00|2.72|1.52|2.72|1.52|2.72|1.52|2.69|1.49|0
1717139100000|2024-05-31 07:05:00|2.71|1.51|2.68|1.48|2.72|1.52|2.68|1.48|0
1717139400000|2024-05-31 07:10:00|2.69|1.49|2.67|1.47|2.7|1.5|2.67|1.47|0
1717139700000|2024-05-31 07:15:00|2.68|1.48|2.68|1.48|2.72|1.52|2.68|1.48|0
1717140000000|2024-05-31 07:20:00|2.69|1.49|2.75|1.55|2.75|1.55|2.68|1.48|0
1717140300000|2024-05-31 07:25:00|2.74|1.54|2.74|1.54|3.01|1.81|2.7|1.5|0
1717140600000|2024-05-31 07:30:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1717140900000|2024-05-31 07:35:00|2.72|1.52|2.76|1.56|2.76|1.56|2.72|1.52|0
1717141200000|2024-05-31 07:40:00|2.75|1.55|2.74|1.54|2.77|1.57|2.73|1.53|0
1717141500000|2024-05-31 07:45:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1717141800000|2024-05-31 07:50:00|2.73|1.53|2.75|1.55|2.77|1.57|2.73|1.53|0
1717142100000|2024-05-31 07:55:00|2.74|1.54|2.74|1.54|2.76|1.56|2.74|1.54|0
1717142400000|2024-05-31 08:00:00|2.75|1.55|2.72|1.52|2.75|1.55|2.71|1.51|0
1717142700000|2024-05-31 08:05:00|2.71|1.51|2.66|1.46|2.71|1.51|2.66|1.46|0
1717143000000|2024-05-31 08:10:00|2.67|1.47|2.65|1.45|2.67|1.47|2.63|1.43|0
1717143300000|2024-05-31 08:15:00|2.64|1.44|2.63|1.43|2.66|1.46|2.63|1.43|0
1717143600000|2024-05-31 08:20:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1717143900000|2024-05-31 08:25:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1717144200000|2024-05-31 08:30:00|2.62|1.42|2.63|1.43|2.63|1.43|2.6|1.4|0
1717144500000|2024-05-31 08:35:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1717144800000|2024-05-31 08:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1717145100000|2024-05-31 08:45:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1717145400000|2024-05-31 08:50:00|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1717145700000|2024-05-31 08:55:00|2.65|1.45|2.68|1.48|2.69|1.49|2.65|1.45|0
1717146000000|2024-05-31 09:00:00|2.69|1.49|2.72|1.52|2.73|1.53|2.69|1.49|0
1717146300000|2024-05-31 09:05:00|2.73|1.53|2.72|1.52|2.74|1.54|2.7|1.5|0
1717146600000|2024-05-31 09:10:00|2.73|1.53|2.72|1.52|2.73|1.53|2.7|1.5|0
1717146900000|2024-05-31 09:15:00|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1717147200000|2024-05-31 09:20:00|2.71|1.51|2.74|1.54|2.74|1.54|2.71|1.51|0
1717147500000|2024-05-31 09:25:00|2.73|1.53|2.69|1.49|2.74|1.54|2.69|1.49|0
1717147800000|2024-05-31 09:30:00|2.68|1.48|2.7|1.5|2.71|1.51|2.67|1.47|0
1717148100000|2024-05-31 09:35:00|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1717148400000|2024-05-31 09:40:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1717148700000|2024-05-31 09:45:00|2.72|1.52|2.73|1.53|2.73|1.53|2.7|1.5|0
1717149000000|2024-05-31 09:50:00|2.72|1.52|2.71|1.51|2.72|1.52|2.69|1.49|0
1717149300000|2024-05-31 09:55:00|2.7|1.5|2.71|1.51|2.71|1.51|2.69|1.49|0
1717149600000|2024-05-31 10:00:00|2.7|1.5|2.68|1.48|2.71|1.51|2.68|1.48|0
1717149900000|2024-05-31 10:05:00|2.67|1.47|2.71|1.51|2.71|1.51|2.67|1.47|0
1717150200000|2024-05-31 10:10:00|2.72|1.52|2.73|1.53|2.74|1.54|2.71|1.51|0
1717150500000|2024-05-31 10:15:00|2.74|1.54|2.67|1.47|2.77|1.57|2.66|1.46|0
1717150800000|2024-05-31 10:20:00|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1717151100000|2024-05-31 10:25:00|2.68|1.48|2.67|1.47|2.7|1.5|2.66|1.46|0
1717151400000|2024-05-31 10:30:00|2.66|1.46|2.71|1.51|2.73|1.53|2.66|1.46|0
1717151700000|2024-05-31 10:35:00|2.72|1.52|2.7|1.5|2.72|1.52|2.68|1.48|0
1717152000000|2024-05-31 10:40:00|2.69|1.49|2.68|1.48|2.7|1.5|2.66|1.46|0
1717152300000|2024-05-31 10:45:00|2.69|1.49|2.71|1.51|2.72|1.52|2.69|1.49|0
1717152600000|2024-05-31 10:50:00|2.72|1.52|2.79|1.59|2.81|1.61|2.71|1.51|0
1717152900000|2024-05-31 10:55:00|2.78|1.58|2.67|1.47|2.78|1.58|2.67|1.47|0
1717153200000|2024-05-31 11:00:00|2.66|1.46|2.69|1.49|2.71|1.51|2.66|1.46|0
1717153500000|2024-05-31 11:05:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1717153800000|2024-05-31 11:10:00|2.67|1.47|2.62|1.42|2.67|1.47|2.62|1.42|0
1717154100000|2024-05-31 11:15:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1717154400000|2024-05-31 11:20:00|2.65|1.45|2.64|1.44|2.67|1.47|2.64|1.44|0
1717154700000|2024-05-31 11:25:00|2.65|1.45|2.63|1.43|2.66|1.46|2.63|1.43|0
1717155000000|2024-05-31 11:30:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1717155300000|2024-05-31 11:35:00|2.6|1.4|2.6|1.4|2.62|1.42|2.6|1.4|0
1717155600000|2024-05-31 11:40:00|2.59|1.39|2.57|1.37|2.61|1.41|2.55|1.35|0
1717155900000|2024-05-31 11:45:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1717156200000|2024-05-31 11:50:00|2.56|1.36|2.54|1.34|2.56|1.36|2.53|1.33|0
1717156500000|2024-05-31 11:55:00|2.55|1.35|2.49|1.29|2.55|1.35|2.48|1.28|0
1717156800000|2024-05-31 12:00:00|2.5|1.3|2.5|1.3|2.51|1.31|2.48|1.28|0
1717157100000|2024-05-31 12:05:00|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1717157400000|2024-05-31 12:10:00|2.48|1.28|2.49|1.29|2.5|1.3|2.47|1.27|0
1717157700000|2024-05-31 12:15:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1717158000000|2024-05-31 12:20:00|2.49|1.29|2.47|1.27|2.49|1.29|2.46|1.26|0
1717158300000|2024-05-31 12:25:00|2.48|1.28|2.45|1.25|2.48|1.28|2.43|1.23|0
1717158600000|2024-05-31 12:30:00|2.4|1.2|2.3|1.1|2.52|1.32|2.28|1.08|0
1717158900000|2024-05-31 12:35:00|2.27|1.07|2.23|1.03|2.28|1.08|2.22|1.02|0
1717159200000|2024-05-31 12:40:00|2.24|1.04|2.2|1|2.26|1.06|2.19|0.99|0
1717159500000|2024-05-31 12:45:00|2.21|1.01|2.21|1.01|2.23|1.03|2.2|1|0
1717159800000|2024-05-31 12:50:00|2.2|1|2.2|1|2.23|1.03|2.19|0.99|0
1717160100000|2024-05-31 12:55:00|2.19|0.99|2.23|1.03|2.23|1.03|2.19|0.99|0
1717160400000|2024-05-31 13:00:00|2.35|1.15|2.27|1.07|2.35|1.15|2.24|1.04|0
1717160700000|2024-05-31 13:05:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1717161000000|2024-05-31 13:10:00|2.28|1.08|2.24|1.04|2.28|1.08|2.24|1.04|0
1717161300000|2024-05-31 13:15:00|2.25|1.05|2.3|1.1|2.3|1.1|2.24|1.04|0
1717161600000|2024-05-31 13:20:00|2.29|1.09|2.3|1.1|2.31|1.11|2.28|1.08|0
1717161900000|2024-05-31 13:25:00|2.31|1.11|2.38|1.18|2.39|1.19|2.3|1.1|0
1717162200000|2024-05-31 13:30:00|2.37|1.17|2.39|1.19|2.41|1.21|2.34|1.14|0
1717162500000|2024-05-31 13:35:00|2.38|1.18|2.27|1.07|2.38|1.18|2.27|1.07|0
1717162800000|2024-05-31 13:40:00|2.26|1.06|2.22|1.02|2.28|1.08|2.2|1|0
1717163100000|2024-05-31 13:45:00|2.21|1.01|2.25|1.05|2.29|1.09|2.16|0.96|0
1717163400000|2024-05-31 13:50:00|2.26|1.06|2.33|1.13|2.33|1.13|2.26|1.06|0
1717163700000|2024-05-31 13:55:00|2.32|1.12|2.33|1.13|2.36|1.16|2.3|1.1|0
1717164000000|2024-05-31 14:00:00|2.34|1.14|2.34|1.14|2.4|1.2|2.33|1.13|0
1717164300000|2024-05-31 14:05:00|2.35|1.15|2.34|1.14|2.36|1.16|2.32|1.12|0
1717164600000|2024-05-31 14:10:00|2.35|1.15|2.49|1.29|2.5|1.3|2.34|1.14|0
1717164900000|2024-05-31 14:15:00|2.48|1.28|2.39|1.19|2.55|1.35|2.17|0.97|0
1717165200000|2024-05-31 14:20:00|2.4|1.2|2.49|1.29|2.5|1.3|2.36|1.16|0
1717165500000|2024-05-31 14:25:00|2.48|1.28|2.47|1.27|2.48|1.28|2.4|1.2|0
1717165800000|2024-05-31 14:30:00|2.5|1.3|2.54|1.34|2.57|1.37|2.49|1.29|0
1717166100000|2024-05-31 14:35:00|2.55|1.35|2.69|1.49|2.76|1.56|2.55|1.35|0
1717166400000|2024-05-31 14:40:00|2.7|1.5|2.52|1.32|2.73|1.53|2.48|1.28|0
1717166700000|2024-05-31 14:45:00|2.51|1.31|2.53|1.33|2.54|1.34|2.48|1.28|0
1717167000000|2024-05-31 14:50:00|2.52|1.32|2.53|1.33|2.55|1.35|2.51|1.31|0
1717167300000|2024-05-31 14:55:00|2.52|1.32|2.53|1.33|2.57|1.37|2.48|1.28|0
1717167600000|2024-05-31 15:00:00|2.52|1.32|2.6|1.4|2.63|1.43|2.52|1.32|0
1717167900000|2024-05-31 15:05:00|2.59|1.39|2.58|1.38|2.63|1.43|2.57|1.37|0
1717168200000|2024-05-31 15:10:00|2.57|1.37|2.58|1.38|2.61|1.41|2.55|1.35|0
1717168500000|2024-05-31 15:15:00|2.56|1.36|2.63|1.43|2.63|1.43|2.56|1.36|0
1717168800000|2024-05-31 15:20:00|2.64|1.44|2.61|1.41|2.65|1.45|2.59|1.39|0
1717169100000|2024-05-31 15:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.62|1.42|0
1717169400000|2024-05-31 15:30:00|2.63|1.43|2.65|1.45|2.7|1.5|2.63|1.43|0
1717169700000|2024-05-31 15:35:00|2.66|1.46|2.67|1.47|2.67|1.47|2.61|1.41|0
1717170000000|2024-05-31 15:40:00|2.66|1.46|2.66|1.46|2.66|1.46|2.63|1.43|0
1717170300000|2024-05-31 15:45:00|2.65|1.45|2.65|1.45|2.65|1.45|2.62|1.42|0
1717170600000|2024-05-31 15:50:00|2.64|1.44|2.69|1.49|2.69|1.49|2.63|1.43|0
1717170900000|2024-05-31 15:55:00|2.68|1.48|2.69|1.49|2.71|1.51|2.67|1.47|0
1717171200000|2024-05-31 16:00:00|2.7|1.5|2.74|1.54|2.75|1.55|2.68|1.48|0
1717171500000|2024-05-31 16:05:00|2.73|1.53|2.74|1.54|2.75|1.55|2.72|1.52|0
1717171800000|2024-05-31 16:10:00|2.75|1.55|2.78|1.58|2.79|1.59|2.74|1.54|0
1717172100000|2024-05-31 16:15:00|2.79|1.59|2.83|1.63|2.84|1.64|2.78|1.58|0
1717172400000|2024-05-31 16:20:00|2.84|1.64|2.81|1.61|2.9|1.7|2.81|1.61|0
1717172700000|2024-05-31 16:25:00|2.82|1.62|2.83|1.63|2.85|1.65|2.81|1.61|0
1717173000000|2024-05-31 16:30:00|2.82|1.62|2.8|1.6|2.83|1.63|2.78|1.58|0
1717173300000|2024-05-31 16:35:00|2.79|1.59|2.77|1.57|2.84|1.64|2.77|1.57|0
1717173600000|2024-05-31 16:40:00|2.76|1.56|2.61|1.41|2.78|1.58|2.52|1.32|0
1717173900000|2024-05-31 16:45:00|2.6|1.4|2.62|1.42|2.64|1.44|2.59|1.39|0
1717174200000|2024-05-31 16:50:00|2.63|1.43|2.61|1.41|2.66|1.46|2.59|1.39|0
1717174500000|2024-05-31 16:55:00|2.62|1.42|2.58|1.38|2.62|1.42|2.58|1.38|0
1717174800000|2024-05-31 17:00:00|2.57|1.37|2.53|1.33|2.58|1.38|2.52|1.32|0
1717175100000|2024-05-31 17:05:00|2.54|1.34|2.49|1.29|2.54|1.34|2.49|1.29|0
1717175400000|2024-05-31 17:10:00|2.5|1.3|2.46|1.26|2.5|1.3|2.46|1.26|0
1717175700000|2024-05-31 17:15:00|2.47|1.27|2.47|1.27|2.56|1.36|2.43|1.23|0
1717176000000|2024-05-31 17:20:00|2.46|1.26|2.44|1.24|2.48|1.28|2.43|1.23|0
1717176300000|2024-05-31 17:25:00|2.43|1.23|2.42|1.22|2.44|1.24|2.4|1.2|0
1717176600000|2024-05-31 17:30:00|2.41|1.21|2.42|1.22|2.43|1.23|2.39|1.19|0
1717176900000|2024-05-31 17:35:00|2.41|1.21|2.45|1.25|2.45|1.25|2.41|1.21|0
1717177200000|2024-05-31 17:40:00|2.44|1.24|2.42|1.22|2.46|1.26|2.42|1.22|0
1717177500000|2024-05-31 17:45:00|2.43|1.23|2.4|1.2|2.43|1.23|2.39|1.19|0
1717177800000|2024-05-31 17:50:00|2.39|1.19|2.44|1.24|2.45|1.25|2.38|1.18|0
1717178100000|2024-05-31 17:55:00|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1717178400000|2024-05-31 18:00:00|2.41|1.21|2.43|1.23|2.43|1.23|2.4|1.2|0
1717178700000|2024-05-31 18:05:00|2.42|1.22|2.41|1.21|2.44|1.24|2.4|1.2|0
1717179000000|2024-05-31 18:10:00|2.4|1.2|2.38|1.18|2.42|1.22|2.35|1.15|0
1717179300000|2024-05-31 18:15:00|2.37|1.17|2.35|1.15|2.37|1.17|2.34|1.14|0
1717179600000|2024-05-31 18:20:00|2.36|1.16|2.35|1.15|2.37|1.17|2.35|1.15|0
1717179900000|2024-05-31 18:25:00|2.36|1.16|2.4|1.2|2.41|1.21|2.34|1.14|0
1717180200000|2024-05-31 18:30:00|2.39|1.19|2.42|1.22|2.43|1.23|2.38|1.18|0
1717180500000|2024-05-31 18:35:00|2.41|1.21|2.36|1.16|2.41|1.21|2.36|1.16|0
1717180800000|2024-05-31 18:40:00|2.37|1.17|2.35|1.15|2.47|1.27|2.34|1.14|0
1717181100000|2024-05-31 18:45:00|2.34|1.14|2.39|1.19|2.4|1.2|2.34|1.14|0
1717181400000|2024-05-31 18:50:00|2.4|1.2|2.44|1.24|2.46|1.26|2.39|1.19|0
1717181700000|2024-05-31 18:55:00|2.43|1.23|2.38|1.18|2.44|1.24|2.36|1.16|0
1717182000000|2024-05-31 19:00:00|2.39|1.19|2.39|1.19|2.43|1.23|2.37|1.17|0
1717182300000|2024-05-31 19:05:00|2.38|1.18|2.32|1.12|2.38|1.18|2.31|1.11|0
1717182600000|2024-05-31 19:10:00|2.33|1.13|2.28|1.08|2.33|1.13|2.28|1.08|0
1717182900000|2024-05-31 19:15:00|2.29|1.09|2.28|1.08|2.31|1.11|2.28|1.08|0
1717183200000|2024-05-31 19:20:00|2.27|1.07|2.24|1.04|2.28|1.08|2.23|1.03|0
1717183500000|2024-05-31 19:25:00|2.23|1.03|2.27|1.07|2.27|1.07|2.21|1.01|0
1717183800000|2024-05-31 19:30:00|2.28|1.08|2.25|1.05|2.3|1.1|2.22|1.02|0
1717184100000|2024-05-31 19:35:00|2.24|1.04|2.23|1.03|2.25|1.05|2.22|1.02|0
1717184400000|2024-05-31 19:40:00|2.22|1.02|2.08|0.88|2.22|1.02|2.07|0.87|0
1717184700000|2024-05-31 19:45:00|2.07|0.87|2.05|0.85|2.35|1.15|2.05|0.85|0
1717185000000|2024-05-31 19:50:00|2.03|0.83|1.92|0.72|2.05|0.85|1.89|0.69|0
1717185300000|2024-05-31 19:55:00|1.91|0.71|1.75|0.55|1.91|0.71|1.75|0.55|0
1717185600000|2024-05-31 20:00:00|1.78|0.58|1.81|0.61|2.07|0.87|1.76|0.56|0
1717185900000|2024-05-31 20:05:00|1.82|0.62|1.9|0.7|1.9|0.7|1.82|0.62|0
1717186200000|2024-05-31 20:10:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1717374000000|2024-06-03 00:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1717374300000|2024-06-03 00:25:00|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1717374600000|2024-06-03 00:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1717374900000|2024-06-03 00:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1717375200000|2024-06-03 00:40:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1717375500000|2024-06-03 00:45:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1717375800000|2024-06-03 00:50:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1717376400000|2024-06-03 01:00:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1717376700000|2024-06-03 01:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1717377000000|2024-06-03 01:10:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1717377300000|2024-06-03 01:15:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1717377600000|2024-06-03 01:20:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1717377900000|2024-06-03 01:25:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1717378200000|2024-06-03 01:30:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1717378500000|2024-06-03 01:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1717378800000|2024-06-03 01:40:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1717379100000|2024-06-03 01:45:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1717379400000|2024-06-03 01:50:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1717379700000|2024-06-03 01:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1717380000000|2024-06-03 02:00:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1717380300000|2024-06-03 02:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1717380600000|2024-06-03 02:10:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1717381500000|2024-06-03 02:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1717381800000|2024-06-03 02:30:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1717382400000|2024-06-03 02:40:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1717382700000|2024-06-03 02:45:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1717383900000|2024-06-03 03:05:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1717384500000|2024-06-03 03:15:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1717385100000|2024-06-03 03:25:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1717385400000|2024-06-03 03:30:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1717385700000|2024-06-03 03:35:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1717386000000|2024-06-03 03:40:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1717387200000|2024-06-03 04:00:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1717387500000|2024-06-03 04:05:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1717388100000|2024-06-03 04:15:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1717388400000|2024-06-03 04:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1717388700000|2024-06-03 04:25:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1717389900000|2024-06-03 04:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1717390200000|2024-06-03 04:50:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1717390500000|2024-06-03 04:55:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1717390800000|2024-06-03 05:00:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1717391700000|2024-06-03 05:15:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1717392000000|2024-06-03 05:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1717392300000|2024-06-03 05:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1717392600000|2024-06-03 05:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1717393200000|2024-06-03 05:40:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1717393800000|2024-06-03 05:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1717394100000|2024-06-03 05:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1717394400000|2024-06-03 06:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1717394700000|2024-06-03 06:05:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1717395000000|2024-06-03 06:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1717395300000|2024-06-03 06:15:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1717395600000|2024-06-03 06:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1717395900000|2024-06-03 06:25:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1717396200000|2024-06-03 06:30:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1717396500000|2024-06-03 06:35:00|1.41|0.21|1.44|0.24|1.49|0.29|1.4|0.2|0
1717396800000|2024-06-03 06:40:00|1.45|0.25|1.47|0.27|1.47|0.27|1.44|0.24|0
1717397100000|2024-06-03 06:45:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1717397400000|2024-06-03 06:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1717397700000|2024-06-03 06:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1717398000000|2024-06-03 07:00:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1717398300000|2024-06-03 07:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1717398600000|2024-06-03 07:10:00|1.45|0.25|1.48|0.28|1.48|0.28|1.45|0.25|0
1717398900000|2024-06-03 07:15:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1717399200000|2024-06-03 07:20:00|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1717399500000|2024-06-03 07:25:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1717399800000|2024-06-03 07:30:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1717400100000|2024-06-03 07:35:00|1.54|0.34|1.52|0.32|1.54|0.34|1.51|0.31|0
1717400400000|2024-06-03 07:40:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1717400700000|2024-06-03 07:45:00|1.52|0.32|1.51|0.31|1.53|0.33|1.5|0.3|0
1717401000000|2024-06-03 07:50:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1717401300000|2024-06-03 07:55:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1717401600000|2024-06-03 08:00:00|1.53|0.33|1.53|0.33|1.56|0.36|1.53|0.33|0
1717401900000|2024-06-03 08:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1717402200000|2024-06-03 08:10:00|1.52|0.32|1.5|0.3|1.52|0.32|1.49|0.29|0
1717402500000|2024-06-03 08:15:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1717402800000|2024-06-03 08:20:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1717403100000|2024-06-03 08:25:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1717403400000|2024-06-03 08:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1717403700000|2024-06-03 08:35:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1717404000000|2024-06-03 08:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.48|0.28|0
1717404300000|2024-06-03 08:45:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1717404600000|2024-06-03 08:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1717404900000|2024-06-03 08:55:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1717405200000|2024-06-03 09:00:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1717405500000|2024-06-03 09:05:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1717405800000|2024-06-03 09:10:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1717406100000|2024-06-03 09:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1717406700000|2024-06-03 09:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1717407000000|2024-06-03 09:30:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1717407300000|2024-06-03 09:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1717407600000|2024-06-03 09:40:00|1.48|0.28|1.49|0.29|1.5|0.3|1.48|0.28|0
1717407900000|2024-06-03 09:45:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1717408200000|2024-06-03 09:50:00|1.51|0.31|1.48|0.28|1.51|0.31|1.48|0.28|0
1717408500000|2024-06-03 09:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1717408800000|2024-06-03 10:00:00|1.48|0.28|1.54|0.34|1.54|0.34|1.48|0.28|0
1717409100000|2024-06-03 10:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1717409400000|2024-06-03 10:10:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1717409700000|2024-06-03 10:15:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1717410000000|2024-06-03 10:20:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1717410300000|2024-06-03 10:25:00|1.54|0.34|1.33|0.53|1.54|0.53|1.33|0.33|0
1717410600000|2024-06-03 10:30:00|1.32|0.52|1.32|0.52|1.34|0.54|1.32|0.52|0
1717410900000|2024-06-03 10:35:00|1.33|0.53|1.33|0.53|1.33|0.53|1.32|0.52|0
1717411200000|2024-06-03 10:40:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1717411500000|2024-06-03 10:45:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1717412100000|2024-06-03 10:55:00|1.33|0.53|1.33|0.53|1.34|0.54|1.32|0.52|0
1717412400000|2024-06-03 11:00:00|1.32|0.52|1.32|0.52|1.32|0.52|1.31|0.51|0
1717412700000|2024-06-03 11:05:00|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1717413000000|2024-06-03 11:10:00|1.3|0.5|1.3|0.5|1.31|0.51|1.29|0.49|0
1717413300000|2024-06-03 11:15:00|1.31|0.51|1.3|0.5|1.31|0.51|1.29|0.49|0
1717413600000|2024-06-03 11:20:00|1.29|0.49|1.32|0.52|1.32|0.52|1.29|0.49|0
1717413900000|2024-06-03 11:25:00|1.31|0.51|1.32|0.52|1.33|0.53|1.31|0.51|0
1717414200000|2024-06-03 11:30:00|1.31|0.51|1.31|0.51|1.32|0.52|1.29|0.49|0
1717414500000|2024-06-03 11:35:00|1.32|0.52|1.26|0.46|1.32|0.52|1.26|0.46|0
1717414800000|2024-06-03 11:40:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1717415100000|2024-06-03 11:45:00|1.24|0.44|1.23|0.43|1.25|0.45|1.23|0.43|0
1717415400000|2024-06-03 11:50:00|1.24|0.44|1.24|0.44|1.24|0.44|1.23|0.43|0
1717415700000|2024-06-03 11:55:00|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1717416000000|2024-06-03 12:00:00|1.23|0.43|1.24|0.44|1.25|0.45|1.23|0.43|0
1717416300000|2024-06-03 12:05:00|1.23|0.43|1.24|0.44|1.24|0.44|1.23|0.43|0
1717416600000|2024-06-03 12:10:00|1.23|0.43|1.23|0.43|1.24|0.44|1.23|0.43|0
1717416900000|2024-06-03 12:15:00|1.22|0.42|1.24|0.44|1.24|0.44|1.22|0.42|0
1717417200000|2024-06-03 12:20:00|1.23|0.43|1.23|0.43|1.23|0.43|1.23|0.43|0
1717417500000|2024-06-03 12:25:00|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1717417800000|2024-06-03 12:30:00|1.24|0.44|1.25|0.45|1.25|0.45|1.23|0.43|0
1717418100000|2024-06-03 12:35:00|1.24|0.44|1.23|0.43|1.25|0.45|1.23|0.43|0
1717418400000|2024-06-03 12:40:00|1.22|0.42|1.23|0.43|1.23|0.43|1.22|0.42|0
1717418700000|2024-06-03 12:45:00|1.24|0.44|1.23|0.43|1.24|0.44|1.23|0.43|0
1717419000000|2024-06-03 12:50:00|1.24|0.44|1.24|0.44|1.24|0.44|1.23|0.43|0
1717419300000|2024-06-03 12:55:00|1.23|0.43|1.23|0.43|1.25|0.45|1.22|0.42|0
1717419600000|2024-06-03 13:00:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1717419900000|2024-06-03 13:05:00|1.22|0.42|1.2|0.4|1.22|0.42|1.2|0.4|0
1717420200000|2024-06-03 13:10:00|1.21|0.41|1.21|0.41|1.22|0.42|1.21|0.41|0
1717420800000|2024-06-03 13:20:00|1.2|0.4|1.19|0.39|1.21|0.41|1.18|0.38|0
1717421100000|2024-06-03 13:25:00|1.18|0.38|1.18|0.38|1.2|0.4|1.18|0.38|0
1717421400000|2024-06-03 13:30:00|1.19|0.39|1.21|0.41|1.23|0.43|1.18|0.38|0
1717421700000|2024-06-03 13:35:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1717422000000|2024-06-03 13:40:00|1.2|0.4|1.22|0.42|1.22|0.42|1.19|0.39|0
1717422300000|2024-06-03 13:45:00|1.21|0.41|1.19|0.39|1.22|0.42|1.19|0.39|0
1717422600000|2024-06-03 13:50:00|1.2|0.4|1.23|0.43|1.23|0.43|1.19|0.39|0
1717422900000|2024-06-03 13:55:00|1.24|0.44|1.24|0.44|1.28|0.48|1.19|0.39|0
1717423200000|2024-06-03 14:00:00|1.18|0.38|1.25|0.45|1.26|0.46|1.17|0.37|0
1717423500000|2024-06-03 14:05:00|1.24|0.44|1.26|0.46|1.26|0.46|1.21|0.41|0
1717423800000|2024-06-03 14:10:00|1.27|0.47|1.22|0.42|1.27|0.47|1.22|0.42|0
1717424100000|2024-06-03 14:15:00|1.21|0.41|1.24|0.44|1.24|0.44|1.2|0.4|0
1717424400000|2024-06-03 14:20:00|1.25|0.45|1.25|0.45|1.26|0.46|1.23|0.43|0
1717424700000|2024-06-03 14:25:00|1.24|0.44|1.25|0.45|1.26|0.46|1.23|0.43|0
1717425000000|2024-06-03 14:30:00|1.26|0.46|1.28|0.48|1.29|0.49|1.26|0.46|0
1717425300000|2024-06-03 14:35:00|1.27|0.47|1.31|0.51|1.32|0.52|1.27|0.47|0
1717425600000|2024-06-03 14:40:00|1.3|0.5|1.31|0.51|1.32|0.52|1.28|0.48|0
1717425900000|2024-06-03 14:45:00|1.32|0.52|1.38|0.58|1.38|0.58|1.31|0.51|0
1717426200000|2024-06-03 14:50:00|1.39|0.59|1.42|0.62|1.42|0.62|1.36|0.56|0
1717426500000|2024-06-03 14:55:00|1.43|0.63|1.41|0.61|1.44|0.64|1.4|0.6|0
1717426800000|2024-06-03 15:00:00|1.42|0.62|1.44|0.64|1.45|0.65|1.42|0.62|0
1717427100000|2024-06-03 15:05:00|1.45|0.65|1.4|0.6|1.46|0.66|1.39|0.59|0
1717427400000|2024-06-03 15:10:00|1.39|0.59|1.4|0.6|1.41|0.61|1.38|0.58|0
1717427700000|2024-06-03 15:15:00|1.41|0.61|1.33|0.53|1.41|0.61|1.25|0.45|0
1717428000000|2024-06-03 15:20:00|1.32|0.52|1.33|0.53|1.34|0.54|1.32|0.52|0
1717428300000|2024-06-03 15:25:00|1.34|0.54|1.33|0.53|1.34|0.54|1.32|0.52|0
1717428600000|2024-06-03 15:30:00|1.32|0.52|1.36|0.56|1.36|0.56|1.32|0.52|0
1717428900000|2024-06-03 15:35:00|1.37|0.57|1.35|0.55|1.37|0.57|1.31|0.51|0
1717429200000|2024-06-03 15:40:00|1.36|0.56|1.34|0.54|1.38|0.58|1.33|0.53|0
1717429500000|2024-06-03 15:45:00|1.35|0.55|1.36|0.56|1.38|0.58|1.34|0.54|0
1717429800000|2024-06-03 15:50:00|1.37|0.57|1.34|0.54|1.37|0.57|1.33|0.53|0
1717430100000|2024-06-03 15:55:00|1.35|0.55|1.35|0.55|1.37|0.57|1.34|0.54|0
1717430400000|2024-06-03 16:00:00|1.34|0.54|1.36|0.56|1.37|0.57|1.32|0.52|0
1717430700000|2024-06-03 16:05:00|1.35|0.55|1.38|0.58|1.4|0.6|1.33|0.53|0
1717431000000|2024-06-03 16:10:00|1.37|0.57|1.44|0.64|1.47|0.67|1.36|0.56|0
1717431300000|2024-06-03 16:15:00|1.49|0.69|1.51|0.71|1.52|0.72|1.47|0.67|0
1717431600000|2024-06-03 16:20:00|1.52|0.72|1.55|0.75|1.57|0.77|1.51|0.71|0
1717431900000|2024-06-03 16:25:00|1.56|0.76|1.54|0.74|1.57|0.77|1.53|0.73|0
1717432200000|2024-06-03 16:30:00|1.55|0.75|1.6|0.8|1.6|0.8|1.52|0.72|0
1717432500000|2024-06-03 16:35:00|1.59|0.79|1.52|0.72|1.6|0.8|1.52|0.72|0
1717432800000|2024-06-03 16:40:00|1.51|0.71|1.54|0.74|1.55|0.75|1.51|0.71|0
1717433100000|2024-06-03 16:45:00|1.55|0.75|1.49|0.69|1.55|0.75|1.49|0.69|0
1717433400000|2024-06-03 16:50:00|1.5|0.7|1.51|0.71|1.57|0.77|1.5|0.7|0
1717433700000|2024-06-03 16:55:00|1.5|0.7|1.51|0.71|1.52|0.72|1.49|0.69|0
1717434000000|2024-06-03 17:00:00|1.52|0.72|1.54|0.74|1.54|0.74|1.51|0.71|0
1717434300000|2024-06-03 17:05:00|1.55|0.75|1.55|0.75|1.55|0.75|1.51|0.71|0
1717434600000|2024-06-03 17:10:00|1.56|0.76|1.57|0.77|1.62|0.82|1.56|0.76|0
1717434900000|2024-06-03 17:15:00|1.56|0.76|1.51|0.71|1.57|0.77|1.5|0.7|0
1717435200000|2024-06-03 17:20:00|1.5|0.7|1.48|0.68|1.51|0.71|1.47|0.67|0
1717435500000|2024-06-03 17:25:00|1.49|0.69|1.42|0.62|1.51|0.71|1.41|0.61|0
1717435800000|2024-06-03 17:30:00|1.41|0.61|1.39|0.59|1.42|0.62|1.37|0.57|0
1717436100000|2024-06-03 17:35:00|1.4|0.6|1.37|0.57|1.41|0.61|1.35|0.55|0
1717436400000|2024-06-03 17:40:00|1.36|0.56|1.35|0.55|1.37|0.57|1.34|0.54|0
1717436700000|2024-06-03 17:45:00|1.34|0.54|1.35|0.55|1.36|0.56|1.34|0.54|0
1717437000000|2024-06-03 17:50:00|1.36|0.56|1.37|0.57|1.38|0.58|1.36|0.56|0
1717437300000|2024-06-03 17:55:00|1.38|0.58|1.37|0.57|1.39|0.59|1.37|0.57|0
1717437600000|2024-06-03 18:00:00|1.36|0.56|1.35|0.55|1.37|0.57|1.34|0.54|0
1717437900000|2024-06-03 18:05:00|1.36|0.56|1.3|0.5|1.43|0.63|1.28|0.48|0
1717438200000|2024-06-03 18:10:00|1.29|0.49|1.35|0.55|1.36|0.56|1.28|0.48|0
1717438500000|2024-06-03 18:15:00|1.36|0.56|1.32|0.52|1.36|0.56|1.31|0.51|0
1717438800000|2024-06-03 18:20:00|1.31|0.51|1.29|0.49|1.31|0.51|1.28|0.48|0
1717439100000|2024-06-03 18:25:00|1.28|0.48|1.32|0.52|1.32|0.52|1.27|0.47|0
1717439400000|2024-06-03 18:30:00|1.31|0.51|1.3|0.5|1.31|0.51|1.28|0.48|0
1717439700000|2024-06-03 18:35:00|1.29|0.49|1.27|0.47|1.3|0.5|1.27|0.47|0
1717440000000|2024-06-03 18:40:00|1.28|0.48|1.27|0.47|1.29|0.49|1.24|0.44|0
1717440300000|2024-06-03 18:45:00|1.26|0.46|1.26|0.46|1.27|0.47|1.26|0.46|0
1717440600000|2024-06-03 18:50:00|1.27|0.47|1.3|0.5|1.3|0.5|1.27|0.47|0
1717440900000|2024-06-03 18:55:00|1.29|0.49|1.27|0.47|1.3|0.5|1.26|0.46|0
1717441200000|2024-06-03 19:00:00|1.26|0.46|1.26|0.46|1.28|0.48|1.24|0.44|0
1717441500000|2024-06-03 19:05:00|1.25|0.45|1.26|0.46|1.27|0.47|1.25|0.45|0
1717441800000|2024-06-03 19:10:00|1.27|0.47|1.24|0.44|1.3|0.5|1.23|0.43|0
1717442100000|2024-06-03 19:15:00|1.25|0.45|1.23|0.43|1.25|0.45|1.23|0.43|0
1717442400000|2024-06-03 19:20:00|1.24|0.44|1.22|0.42|1.24|0.44|1.21|0.41|0
1717442700000|2024-06-03 19:25:00|1.23|0.43|1.22|0.42|1.23|0.43|1.21|0.41|0
1717443000000|2024-06-03 19:30:00|1.23|0.43|1.21|0.41|1.25|0.45|1.21|0.41|0
1717443300000|2024-06-03 19:35:00|1.22|0.42|1.25|0.45|1.26|0.46|1.21|0.41|0
1717443600000|2024-06-03 19:40:00|1.24|0.44|1.27|0.47|1.27|0.47|1.22|0.42|0
1717443900000|2024-06-03 19:45:00|1.26|0.46|1.23|0.43|1.26|0.46|1.23|0.43|0
1717444200000|2024-06-03 19:50:00|1.24|0.44|1.22|0.42|1.25|0.45|1.21|0.41|0
1717444500000|2024-06-03 19:55:00|1.21|0.41|1.15|0.35|1.21|0.41|1.15|0.35|0
1717444800000|2024-06-03 20:00:00|1.14|0.34|1.14|0.34|1.15|0.35|1.13|0.33|0
1717445100000|2024-06-03 20:05:00|1.15|0.35|1.14|0.34|1.15|0.35|1.13|0.33|0
1717445400000|2024-06-03 20:10:00|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1717445700000|2024-06-03 20:15:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1717446000000|2024-06-03 20:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1717446300000|2024-06-03 20:25:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1717446600000|2024-06-03 20:30:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1717446900000|2024-06-03 20:35:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1717447200000|2024-06-03 20:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1717448100000|2024-06-03 20:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1717448400000|2024-06-03 21:00:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1717448700000|2024-06-03 21:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1717449000000|2024-06-03 21:10:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1717449300000|2024-06-03 21:15:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1717449900000|2024-06-03 21:25:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1717450200000|2024-06-03 21:30:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1717450500000|2024-06-03 21:35:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1717452000000|2024-06-03 22:00:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1717452300000|2024-06-03 22:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1717453200000|2024-06-03 22:20:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1717453500000|2024-06-03 22:25:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1717453800000|2024-06-03 22:30:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1717454100000|2024-06-03 22:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1717454400000|2024-06-03 22:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1717455900000|2024-06-03 23:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1717456200000|2024-06-03 23:10:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1717456500000|2024-06-03 23:15:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1717456800000|2024-06-03 23:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1717457100000|2024-06-03 23:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1717458000000|2024-06-03 23:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1717458600000|2024-06-03 23:50:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1717458900000|2024-06-03 23:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1717459200000|2024-06-04 00:00:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1717459500000|2024-06-04 00:05:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1717460100000|2024-06-04 00:15:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1717460400000|2024-06-04 00:20:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1717461000000|2024-06-04 00:30:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1717461300000|2024-06-04 00:35:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717461900000|2024-06-04 00:45:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1717462200000|2024-06-04 00:50:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1717462500000|2024-06-04 00:55:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717462800000|2024-06-04 01:00:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1717463100000|2024-06-04 01:05:00|1.09|0.29|1.1|0.3|1.11|0.31|1.09|0.29|0
1717463400000|2024-06-04 01:10:00|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1717464600000|2024-06-04 01:30:00|1.1|0.3|1.11|0.31|1.11|0.31|1.1|0.3|0
1717464900000|2024-06-04 01:35:00|1.1|0.3|1.1|0.3|1.11|0.31|1.1|0.3|0
1717465200000|2024-06-04 01:40:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1717465800000|2024-06-04 01:50:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717466100000|2024-06-04 01:55:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717466400000|2024-06-04 02:00:00|1.1|0.3|1.1|0.3|1.11|0.31|1.1|0.3|0
1717468200000|2024-06-04 02:30:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1717468800000|2024-06-04 02:40:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1717469100000|2024-06-04 02:45:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717469400000|2024-06-04 02:50:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1717470300000|2024-06-04 03:05:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1717470600000|2024-06-04 03:10:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1717470900000|2024-06-04 03:15:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1717471500000|2024-06-04 03:25:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1717472700000|2024-06-04 03:45:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1717474500000|2024-06-04 04:15:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1717474800000|2024-06-04 04:20:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1717475100000|2024-06-04 04:25:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1717476300000|2024-06-04 04:45:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1717478400000|2024-06-04 05:20:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1717479000000|2024-06-04 05:30:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717479300000|2024-06-04 05:35:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1717479600000|2024-06-04 05:40:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1717479900000|2024-06-04 05:45:00|1.09|0.29|1.09|0.29|1.1|0.3|1.09|0.29|0
1717480200000|2024-06-04 05:50:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717480500000|2024-06-04 05:55:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1717480800000|2024-06-04 06:00:00|1.09|0.29|1.09|0.29|1.1|0.3|1.08|0.28|0
1717481400000|2024-06-04 06:10:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1717481700000|2024-06-04 06:15:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1717482000000|2024-06-04 06:20:00|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1717482600000|2024-06-04 06:30:00|1.12|0.32|1.13|0.33|1.13|0.33|1.11|0.31|0
1717482900000|2024-06-04 06:35:00|1.14|0.34|1.14|0.34|1.14|0.34|1.13|0.33|0
1717483200000|2024-06-04 06:40:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1717483500000|2024-06-04 06:45:00|1.15|0.35|1.14|0.34|1.15|0.35|1.14|0.34|0
1717483800000|2024-06-04 06:50:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1717484100000|2024-06-04 06:55:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1717484400000|2024-06-04 07:00:00|1.13|0.33|1.14|0.34|1.15|0.35|1.13|0.33|0
1717484700000|2024-06-04 07:05:00|1.13|0.33|1.15|0.35|1.15|0.35|1.13|0.33|0
1717485000000|2024-06-04 07:10:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1717485300000|2024-06-04 07:15:00|1.15|0.35|1.19|0.39|1.2|0.4|1.15|0.35|0
1717485600000|2024-06-04 07:20:00|1.2|0.4|1.19|0.39|1.2|0.4|1.19|0.39|0
1717485900000|2024-06-04 07:25:00|1.2|0.4|1.2|0.4|1.2|0.4|1.19|0.39|0
1717486200000|2024-06-04 07:30:00|1.19|0.39|1.17|0.37|1.2|0.4|1.17|0.37|0
1717486500000|2024-06-04 07:35:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1717486800000|2024-06-04 07:40:00|1.15|0.35|1.14|0.34|1.16|0.36|1.14|0.34|0
1717487100000|2024-06-04 07:45:00|1.15|0.35|1.14|0.34|1.15|0.35|1.13|0.33|0
1717487400000|2024-06-04 07:50:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1717487700000|2024-06-04 07:55:00|1.13|0.33|1.15|0.35|1.16|0.36|1.13|0.33|0
1717488000000|2024-06-04 08:00:00|1.16|0.36|1.19|0.39|1.2|0.4|1.15|0.35|0
1717488300000|2024-06-04 08:05:00|1.2|0.4|1.17|0.37|1.2|0.4|1.17|0.37|0
1717488600000|2024-06-04 08:10:00|1.18|0.38|1.2|0.4|1.2|0.4|1.17|0.37|0
1717488900000|2024-06-04 08:15:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1717489200000|2024-06-04 08:20:00|1.17|0.37|1.18|0.38|1.18|0.38|1.17|0.37|0
1717489500000|2024-06-04 08:25:00|1.19|0.39|1.21|0.41|1.22|0.42|1.16|0.36|0
1717489800000|2024-06-04 08:30:00|1.22|0.42|1.26|0.46|1.26|0.46|1.21|0.41|0
1717490100000|2024-06-04 08:35:00|1.25|0.45|1.25|0.45|1.27|0.47|1.24|0.44|0
1717490400000|2024-06-04 08:40:00|1.26|0.46|1.27|0.47|1.28|0.48|1.23|0.43|0
1717490700000|2024-06-04 08:45:00|1.26|0.46|1.28|0.48|1.28|0.48|1.26|0.46|0
1717491000000|2024-06-04 08:50:00|1.29|0.49|1.3|0.5|1.31|0.51|1.28|0.48|0
1717491300000|2024-06-04 08:55:00|1.31|0.51|1.3|0.5|1.31|0.51|1.29|0.49|0
1717491600000|2024-06-04 09:00:00|1.29|0.49|1.37|0.57|1.37|0.57|1.29|0.49|0
1717491900000|2024-06-04 09:05:00|1.36|0.56|1.34|0.54|1.37|0.57|1.33|0.53|0
1717492200000|2024-06-04 09:10:00|1.33|0.53|1.31|0.51|1.34|0.54|1.3|0.5|0
1717492500000|2024-06-04 09:15:00|1.32|0.52|1.33|0.53|1.34|0.54|1.32|0.52|0
1717492800000|2024-06-04 09:20:00|1.32|0.52|1.34|0.54|1.35|0.55|1.32|0.52|0
1717493100000|2024-06-04 09:25:00|1.33|0.53|1.33|0.53|1.34|0.54|1.31|0.51|0
1717493400000|2024-06-04 09:30:00|1.32|0.52|1.32|0.52|1.34|0.54|1.31|0.51|0
1717493700000|2024-06-04 09:35:00|1.31|0.51|1.31|0.51|1.33|0.53|1.31|0.51|0
1717494000000|2024-06-04 09:40:00|1.3|0.5|1.31|0.51|1.31|0.51|1.29|0.49|0
1717494300000|2024-06-04 09:45:00|1.3|0.5|1.32|0.52|1.34|0.54|1.3|0.5|0
1717494600000|2024-06-04 09:50:00|1.33|0.53|1.28|0.48|1.35|0.55|1.28|0.48|0
1717494900000|2024-06-04 09:55:00|1.33|0.53|1.33|0.53|1.34|0.54|1.31|0.51|0
1717495200000|2024-06-04 10:00:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1717495500000|2024-06-04 10:05:00|1.33|0.53|1.35|0.55|1.36|0.56|1.33|0.53|0
1717495800000|2024-06-04 10:10:00|1.34|0.54|1.32|0.52|1.36|0.56|1.32|0.52|0
1717496100000|2024-06-04 10:15:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1717496400000|2024-06-04 10:20:00|1.31|0.51|1.3|0.5|1.31|0.51|1.29|0.49|0
1717496700000|2024-06-04 10:25:00|1.29|0.49|1.32|0.52|1.32|0.52|1.29|0.49|0
1717497000000|2024-06-04 10:30:00|1.31|0.51|1.3|0.5|1.32|0.52|1.3|0.5|0
1717497300000|2024-06-04 10:35:00|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1717497600000|2024-06-04 10:40:00|1.29|0.49|1.3|0.5|1.31|0.51|1.29|0.49|0
1717497900000|2024-06-04 10:45:00|1.31|0.51|1.31|0.51|1.31|0.51|1.29|0.49|0
1717498200000|2024-06-04 10:50:00|1.3|0.5|1.31|0.51|1.32|0.52|1.3|0.5|0
1717498500000|2024-06-04 10:55:00|1.32|0.52|1.29|0.49|1.32|0.52|1.29|0.49|0
1717498800000|2024-06-04 11:00:00|1.28|0.48|1.26|0.46|1.31|0.51|1.26|0.46|0
1717499100000|2024-06-04 11:05:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1717499400000|2024-06-04 11:10:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1717499700000|2024-06-04 11:15:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1717500000000|2024-06-04 11:20:00|1.24|0.44|1.24|0.44|1.25|0.45|1.24|0.44|0
1717500300000|2024-06-04 11:25:00|1.25|0.45|1.25|0.45|1.25|0.45|1.24|0.44|0
1717500600000|2024-06-04 11:30:00|1.26|0.46|1.23|0.43|1.26|0.46|1.22|0.42|0
1717500900000|2024-06-04 11:35:00|1.22|0.42|1.21|0.41|1.23|0.43|1.21|0.41|0
1717501200000|2024-06-04 11:40:00|1.22|0.42|1.21|0.41|1.22|0.42|1.21|0.41|0
1717501500000|2024-06-04 11:45:00|1.22|0.42|1.22|0.42|1.23|0.43|1.22|0.42|0
1717501800000|2024-06-04 11:50:00|1.23|0.43|1.21|0.41|1.23|0.43|1.21|0.41|0
1717502100000|2024-06-04 11:55:00|1.2|0.4|1.2|0.4|1.21|0.41|1.2|0.4|0
1717502400000|2024-06-04 12:00:00|1.21|0.41|1.24|0.44|1.24|0.44|1.2|0.4|0
1717502700000|2024-06-04 12:05:00|1.25|0.45|1.25|0.45|1.26|0.46|1.23|0.43|0
1717503000000|2024-06-04 12:10:00|1.24|0.44|1.23|0.43|1.25|0.45|1.22|0.42|0
1717503300000|2024-06-04 12:15:00|1.22|0.42|1.21|0.41|1.24|0.44|1.21|0.41|0
1717503600000|2024-06-04 12:20:00|1.22|0.42|1.22|0.42|1.22|0.42|1.21|0.41|0
1717503900000|2024-06-04 12:25:00|1.21|0.41|1.21|0.41|1.21|0.41|1.2|0.4|0
1717504200000|2024-06-04 12:30:00|1.2|0.4|1.2|0.4|1.21|0.41|1.2|0.4|0
1717504500000|2024-06-04 12:35:00|1.21|0.41|1.21|0.41|1.21|0.41|1.2|0.4|0
1717504800000|2024-06-04 12:40:00|1.2|0.4|1.2|0.4|1.21|0.41|1.2|0.4|0
1717505100000|2024-06-04 12:45:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1717505400000|2024-06-04 12:50:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1717505700000|2024-06-04 12:55:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1717506000000|2024-06-04 13:00:00|1.17|0.37|1.19|0.39|1.19|0.39|1.17|0.37|0
1717506300000|2024-06-04 13:05:00|1.18|0.38|1.18|0.38|1.19|0.39|1.18|0.38|0
1717506600000|2024-06-04 13:10:00|1.17|0.37|1.16|0.36|1.19|0.39|1.15|0.35|0
1717506900000|2024-06-04 13:15:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1717507200000|2024-06-04 13:20:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1717507500000|2024-06-04 13:25:00|1.15|0.35|1.16|0.36|1.16|0.36|1.15|0.35|0
1717507800000|2024-06-04 13:30:00|1.15|0.35|1.22|0.42|1.25|0.45|1.14|0.34|0
1717508100000|2024-06-04 13:35:00|1.21|0.41|1.19|0.39|1.22|0.42|1.18|0.38|0
1717508400000|2024-06-04 13:40:00|1.18|0.38|1.18|0.38|1.21|0.41|1.18|0.38|0
1717508700000|2024-06-04 13:45:00|1.19|0.39|1.17|0.37|1.19|0.39|1.15|0.35|0
1717509000000|2024-06-04 13:50:00|1.16|0.36|1.18|0.38|1.18|0.38|1.16|0.36|0
1717509300000|2024-06-04 13:55:00|1.17|0.37|1.18|0.38|1.21|0.41|1.16|0.36|0
1717509600000|2024-06-04 14:00:00|1.14|0.34|1.14|0.34|1.14|0.34|1.09|0.29|0
1717509900000|2024-06-04 14:05:00|1.15|0.35|1.24|0.44|1.24|0.44|1.15|0.35|0
1717510200000|2024-06-04 14:10:00|1.23|0.43|1.24|0.44|1.26|0.46|1.21|0.41|0
1717510500000|2024-06-04 14:15:00|1.25|0.45|1.17|0.37|1.25|0.45|1.17|0.37|0
1717510800000|2024-06-04 14:20:00|1.18|0.38|1.2|0.4|1.21|0.41|1.15|0.35|0
1717511100000|2024-06-04 14:25:00|1.21|0.41|1.14|0.34|1.21|0.41|1.14|0.34|0
1717511400000|2024-06-04 14:30:00|1.15|0.35|1.16|0.36|1.17|0.37|1.12|0.32|0
1717511700000|2024-06-04 14:35:00|1.17|0.37|1.16|0.36|1.19|0.39|1.16|0.36|0
1717512000000|2024-06-04 14:40:00|1.15|0.35|1.13|0.33|1.15|0.35|1.12|0.32|0
1717512300000|2024-06-04 14:45:00|1.12|0.32|1.17|0.37|1.18|0.38|1.12|0.32|0
1717512600000|2024-06-04 14:50:00|1.16|0.36|1.17|0.37|1.18|0.38|1.15|0.35|0
1717512900000|2024-06-04 14:55:00|1.18|0.38|1.21|0.41|1.22|0.42|1.17|0.37|0
1717513200000|2024-06-04 15:00:00|1.22|0.42|1.18|0.38|1.22|0.42|1.18|0.38|0
1717513500000|2024-06-04 15:05:00|1.21|0.41|1.23|0.43|1.24|0.44|1.2|0.4|0
1717513800000|2024-06-04 15:10:00|1.22|0.42|1.25|0.45|1.25|0.45|1.22|0.42|0
1717514100000|2024-06-04 15:15:00|1.24|0.44|1.21|0.41|1.25|0.45|1.2|0.4|0
1717514400000|2024-06-04 15:20:00|1.2|0.4|1.22|0.42|1.24|0.44|1.19|0.39|0
1717514700000|2024-06-04 15:25:00|1.21|0.41|1.25|0.45|1.25|0.45|1.21|0.41|0
1717515000000|2024-06-04 15:30:00|1.26|0.46|1.28|0.48|1.29|0.49|1.25|0.45|0
1717515300000|2024-06-04 15:35:00|1.29|0.49|1.27|0.47|1.3|0.5|1.26|0.46|0
1717515600000|2024-06-04 15:40:00|1.26|0.46|1.27|0.47|1.28|0.48|1.26|0.46|0
1717515900000|2024-06-04 15:45:00|1.26|0.46|1.27|0.47|1.28|0.48|1.25|0.45|0
1717516200000|2024-06-04 15:50:00|1.26|0.46|1.26|0.46|1.27|0.47|1.25|0.45|0
1717516500000|2024-06-04 15:55:00|1.27|0.47|1.29|0.49|1.29|0.49|1.26|0.46|0
1717516800000|2024-06-04 16:00:00|1.28|0.48|1.28|0.48|1.31|0.51|1.27|0.47|0
1717517100000|2024-06-04 16:05:00|1.27|0.47|1.3|0.5|1.31|0.51|1.27|0.47|0
1717517400000|2024-06-04 16:10:00|1.29|0.49|1.29|0.49|1.31|0.51|1.29|0.49|0
1717517700000|2024-06-04 16:15:00|1.28|0.48|1.26|0.46|1.3|0.5|1.21|0.41|0
1717518000000|2024-06-04 16:20:00|1.25|0.45|1.24|0.44|1.27|0.47|1.24|0.44|0
1717518300000|2024-06-04 16:25:00|1.23|0.43|1.2|0.4|1.24|0.44|1.2|0.4|0
1717518600000|2024-06-04 16:30:00|1.21|0.41|1.21|0.41|1.22|0.42|1.2|0.4|0
1717518900000|2024-06-04 16:35:00|1.2|0.4|1.2|0.4|1.23|0.43|1.2|0.4|0
1717519200000|2024-06-04 16:40:00|1.21|0.41|1.16|0.36|1.21|0.41|1.16|0.36|0
1717519500000|2024-06-04 16:45:00|1.15|0.35|1.15|0.35|1.16|0.36|1.14|0.34|0
1717519800000|2024-06-04 16:50:00|1.16|0.36|1.17|0.37|1.2|0.4|1.15|0.35|0
1717520100000|2024-06-04 16:55:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1717520400000|2024-06-04 17:00:00|1.17|0.37|1.17|0.37|1.19|0.39|1.16|0.36|0
1717520700000|2024-06-04 17:05:00|1.18|0.38|1.21|0.41|1.22|0.42|1.17|0.37|0
1717521000000|2024-06-04 17:10:00|1.2|0.4|1.17|0.37|1.2|0.4|1.16|0.36|0
1717521300000|2024-06-04 17:15:00|1.18|0.38|1.15|0.35|1.18|0.38|1.15|0.35|0
1717521600000|2024-06-04 17:20:00|1.16|0.36|1.16|0.36|1.16|0.36|1.14|0.34|0
1717521900000|2024-06-04 17:25:00|1.17|0.37|1.13|0.33|1.18|0.38|1.13|0.33|0
1717522200000|2024-06-04 17:30:00|1.12|0.32|1.16|0.36|1.16|0.36|1.12|0.32|0
1717522500000|2024-06-04 17:35:00|1.15|0.35|1.15|0.35|1.17|0.37|1.14|0.34|0
1717522800000|2024-06-04 17:40:00|1.14|0.34|1.15|0.35|1.15|0.35|1.13|0.33|0
1717523100000|2024-06-04 17:45:00|1.14|0.34|1.14|0.34|1.15|0.35|1.13|0.33|0
1717523400000|2024-06-04 17:50:00|1.13|0.33|1.13|0.33|1.15|0.35|1.13|0.33|0
1717523700000|2024-06-04 17:55:00|1.12|0.32|1.13|0.33|1.15|0.35|1.12|0.32|0
1717524000000|2024-06-04 18:00:00|1.14|0.34|1.12|0.32|1.14|0.34|1.11|0.31|0
1717524300000|2024-06-04 18:05:00|1.13|0.33|1.12|0.32|1.13|0.33|1.11|0.31|0
1717524600000|2024-06-04 18:10:00|1.11|0.31|1.1|0.3|1.12|0.32|1.09|0.29|0
1717524900000|2024-06-04 18:15:00|1.09|0.29|1.06|0.26|1.09|0.29|1.05|0.25|0
1717525200000|2024-06-04 18:20:00|1.05|0.25|1.01|0.21|1.05|0.25|1.01|0.21|0
1717525500000|2024-06-04 18:25:00|1|0.2|1.03|0.23|1.14|0.34|0.98|0.18|0
1717525800000|2024-06-04 18:30:00|1.04|0.24|1.05|0.25|1.06|0.26|1.04|0.24|0
1717526100000|2024-06-04 18:35:00|1.04|0.24|1.04|0.24|1.06|0.26|1.04|0.24|0
1717526400000|2024-06-04 18:40:00|1.05|0.25|1.03|0.23|1.05|0.25|1.03|0.23|0
1717526700000|2024-06-04 18:45:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1717527000000|2024-06-04 18:50:00|1.02|0.22|1.03|0.23|1.04|0.24|1.02|0.22|0
1717527300000|2024-06-04 18:55:00|1.04|0.24|1.06|0.26|1.06|0.26|1.03|0.23|0
1717527600000|2024-06-04 19:00:00|1.07|0.27|1.14|0.34|1.15|0.35|1.06|0.26|0
1717527900000|2024-06-04 19:05:00|1.15|0.35|1.13|0.33|1.17|0.37|1.12|0.32|0
1717528200000|2024-06-04 19:10:00|1.12|0.32|1.12|0.32|1.13|0.33|1.1|0.3|0
1717528500000|2024-06-04 19:15:00|1.13|0.33|1.11|0.31|1.13|0.33|1.1|0.3|0
1717528800000|2024-06-04 19:20:00|1.12|0.32|1.1|0.3|1.12|0.32|1.09|0.29|0
1717529100000|2024-06-04 19:25:00|1.09|0.29|1.1|0.3|1.11|0.31|1.09|0.29|0
1717529400000|2024-06-04 19:30:00|1.11|0.31|1.1|0.3|1.13|0.33|1.09|0.29|0
1717529700000|2024-06-04 19:35:00|1.11|0.31|1.12|0.32|1.14|0.34|1.1|0.3|0
1717530000000|2024-06-04 19:40:00|1.11|0.31|1.06|0.26|1.12|0.32|1.06|0.26|0
1717530300000|2024-06-04 19:45:00|1.07|0.27|1.08|0.28|1.1|0.3|1.06|0.26|0
1717530600000|2024-06-04 19:50:00|1.07|0.27|1.06|0.26|1.07|0.27|1.04|0.24|0
1717530900000|2024-06-04 19:55:00|1.05|0.25|1.05|0.25|1.07|0.27|1.05|0.25|0
1717531200000|2024-06-04 20:00:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1717531500000|2024-06-04 20:05:00|1.07|0.27|1.05|0.25|1.07|0.27|1.05|0.25|0
1717531800000|2024-06-04 20:10:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1717532100000|2024-06-04 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1717546500000|2024-06-05 00:15:00|0.98|0.18|1|0.2|1|0.2|0.98|0.18|0
1717546800000|2024-06-05 00:20:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1717548600000|2024-06-05 00:50:00|1|0.2|1|0.2|1|0.2|1|0.2|0
1717548900000|2024-06-05 00:55:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1717549200000|2024-06-05 01:00:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1717549500000|2024-06-05 01:05:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1717549800000|2024-06-05 01:10:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1717550100000|2024-06-05 01:15:00|1|0.2|0.99|0.19|1|0.2|0.99|0.19|0
1717550400000|2024-06-05 01:20:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1717550700000|2024-06-05 01:25:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1717551000000|2024-06-05 01:30:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1717551300000|2024-06-05 01:35:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1717551600000|2024-06-05 01:40:00|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1717551900000|2024-06-05 01:45:00|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1717552200000|2024-06-05 01:50:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1717552500000|2024-06-05 01:55:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1717553100000|2024-06-05 02:05:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1717554000000|2024-06-05 02:20:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1717554300000|2024-06-05 02:25:00|0.97|0.17|0.97|0.17|0.97|0.17|0.96|0.16|0
1717554600000|2024-06-05 02:30:00|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1717554900000|2024-06-05 02:35:00|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1717555200000|2024-06-05 02:40:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1717555800000|2024-06-05 02:50:00|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1717557600000|2024-06-05 03:20:00|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1717557900000|2024-06-05 03:25:00|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1717558800000|2024-06-05 03:40:00|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1717559100000|2024-06-05 03:45:00|0.96|0.16|0.96|0.16|0.96|0.16|0.95|0.15|0
1717561800000|2024-06-05 04:30:00|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1717562100000|2024-06-05 04:35:00|0.96|0.16|0.96|0.16|0.96|0.16|0.95|0.15|0
1717562400000|2024-06-05 04:40:00|0.95|0.15|0.95|0.15|0.96|0.16|0.95|0.15|0
1717564200000|2024-06-05 05:10:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1717564800000|2024-06-05 05:20:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1717565400000|2024-06-05 05:30:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1717566600000|2024-06-05 05:50:00|0.96|0.16|0.96|0.16|0.96|0.16|0.96|0.16|0
1717566900000|2024-06-05 05:55:00|0.95|0.15|0.95|0.15|0.95|0.15|0.95|0.15|0
1717567200000|2024-06-05 06:00:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1717567800000|2024-06-05 06:10:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1717568100000|2024-06-05 06:15:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1717568400000|2024-06-05 06:20:00|0.96|0.16|0.95|0.15|0.96|0.16|0.95|0.15|0
1717568700000|2024-06-05 06:25:00|0.98|0.18|0.94|0.14|0.98|0.18|0.93|0.13|0
1717569000000|2024-06-05 06:30:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1717569300000|2024-06-05 06:35:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1717569600000|2024-06-05 06:40:00|0.94|0.14|0.94|0.14|0.94|0.14|0.94|0.14|0
1717569900000|2024-06-05 06:45:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1717570500000|2024-06-05 06:55:00|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1717570800000|2024-06-05 07:00:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1717571100000|2024-06-05 07:05:00|0.95|0.15|0.95|0.15|0.95|0.15|0.94|0.14|0
1717572000000|2024-06-05 07:20:00|0.94|0.14|0.94|0.14|0.95|0.15|0.94|0.14|0
1717572300000|2024-06-05 07:25:00|0.95|0.15|0.94|0.14|0.95|0.15|0.94|0.14|0
1717572600000|2024-06-05 07:30:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1717573800000|2024-06-05 07:50:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1717574100000|2024-06-05 07:55:00|0.92|0.12|0.94|0.14|0.94|0.14|0.92|0.12|0
1717574400000|2024-06-05 08:00:00|0.93|0.13|0.93|0.13|0.93|0.13|0.92|0.12|0
1717574700000|2024-06-05 08:05:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1717575000000|2024-06-05 08:10:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1717575300000|2024-06-05 08:15:00|0.93|0.13|0.94|0.14|0.94|0.14|0.92|0.12|0
1717575900000|2024-06-05 08:25:00|0.93|0.13|0.94|0.14|0.94|0.14|0.93|0.13|0
1717576200000|2024-06-05 08:30:00|0.93|0.13|0.93|0.13|0.93|0.13|0.92|0.12|0
1717576500000|2024-06-05 08:35:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1717577400000|2024-06-05 08:50:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1717578000000|2024-06-05 09:00:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1717578900000|2024-06-05 09:15:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1717579200000|2024-06-05 09:20:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1717580100000|2024-06-05 09:35:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1717580400000|2024-06-05 09:40:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1717580700000|2024-06-05 09:45:00|0.89|0.09|0.89|0.09|0.89|0.09|0.89|0.09|0
1717581000000|2024-06-05 09:50:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717581300000|2024-06-05 09:55:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717581900000|2024-06-05 10:05:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717582500000|2024-06-05 10:15:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1717582800000|2024-06-05 10:20:00|0.89|0.09|0.89|0.09|0.91|0.11|0.88|0.08|0
1717584000000|2024-06-05 10:40:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1717584600000|2024-06-05 10:50:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1717584900000|2024-06-05 10:55:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717585200000|2024-06-05 11:00:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1717585500000|2024-06-05 11:05:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1717585800000|2024-06-05 11:10:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1717586100000|2024-06-05 11:15:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717586400000|2024-06-05 11:20:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1717586700000|2024-06-05 11:25:00|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1717587000000|2024-06-05 11:30:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1717587300000|2024-06-05 11:35:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1717587600000|2024-06-05 11:40:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1717587900000|2024-06-05 11:45:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1717589400000|2024-06-05 12:10:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1717589700000|2024-06-05 12:15:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1717590000000|2024-06-05 12:20:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1717590300000|2024-06-05 12:25:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1717590600000|2024-06-05 12:30:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1717590900000|2024-06-05 12:35:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1717591200000|2024-06-05 12:40:00|0.85|0.05|0.85|0.05|0.85|0.05|0.85|0.05|0
1717591800000|2024-06-05 12:50:00|0.84|0.04|0.84|0.04|0.85|0.05|0.84|0.04|0
1717592400000|2024-06-05 13:00:00|0.83|0.03|0.84|0.04|0.84|0.04|0.83|0.03|0
1717592700000|2024-06-05 13:05:00|0.83|0.03|0.83|0.03|0.83|0.03|0.83|0.03|0
1717593900000|2024-06-05 13:25:00|0.87|0.07|0.83|0.03|0.87|0.07|0.82|0.02|0
1717594200000|2024-06-05 13:30:00|0.88|0.08|0.89|0.09|0.89|0.09|0.87|0.07|0
1717594500000|2024-06-05 13:35:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1717594800000|2024-06-05 13:40:00|0.88|0.08|0.89|0.09|0.9|0.1|0.87|0.07|0
1717595100000|2024-06-05 13:45:00|0.88|0.08|0.9|0.1|0.9|0.1|0.88|0.08|0
1717595400000|2024-06-05 13:50:00|0.91|0.11|0.9|0.1|0.92|0.12|0.89|0.09|0
1717595700000|2024-06-05 13:55:00|0.91|0.11|0.89|0.09|0.91|0.11|0.89|0.09|0
1717596000000|2024-06-05 14:00:00|0.92|0.12|0.9|0.1|0.95|0.15|0.9|0.1|0
1717596300000|2024-06-05 14:05:00|0.91|0.11|0.92|0.12|0.93|0.13|0.89|0.09|0
1717596600000|2024-06-05 14:10:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1717596900000|2024-06-05 14:15:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1717597200000|2024-06-05 14:20:00|0.89|0.09|0.87|0.07|0.9|0.1|0.86|0.06|0
1717597500000|2024-06-05 14:25:00|0.88|0.08|0.87|0.07|0.88|0.08|0.86|0.06|0
1717597800000|2024-06-05 14:30:00|0.86|0.06|0.84|0.04|0.86|0.06|0.84|0.04|0
1717598100000|2024-06-05 14:35:00|0.83|0.03|0.84|0.04|0.85|0.05|0.83|0.03|0
1717598400000|2024-06-05 14:40:00|0.83|0.03|0.85|0.05|0.85|0.05|0.83|0.03|0
1717598700000|2024-06-05 14:45:00|0.84|0.04|0.84|0.04|0.85|0.05|0.83|0.03|0
1717599000000|2024-06-05 14:50:00|0.91|0.11|0.85|0.05|0.91|0.11|0.85|0.05|0
1717599300000|2024-06-05 14:55:00|0.86|0.06|0.85|0.05|0.86|0.06|0.85|0.05|0
1717599600000|2024-06-05 15:00:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1717599900000|2024-06-05 15:05:00|0.84|0.04|0.84|0.04|0.85|0.05|0.83|0.03|0
1717600200000|2024-06-05 15:10:00|0.85|0.05|0.82|0.02|0.85|0.05|0.82|0.02|0
1717600500000|2024-06-05 15:15:00|0.84|0.04|0.84|0.04|0.84|0.04|0.83|0.03|0
1717600800000|2024-06-05 15:20:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1717601100000|2024-06-05 15:25:00|0.84|0.04|0.84|0.04|0.85|0.05|0.83|0.03|0
1717601400000|2024-06-05 15:30:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1717601700000|2024-06-05 15:35:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1717602000000|2024-06-05 15:40:00|0.82|0.02|0.82|0.02|0.82|0.02|0.81|0.01|0
1717602300000|2024-06-05 15:45:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1717602600000|2024-06-05 15:50:00|0.83|0.03|0.83|0.03|0.83|0.03|0.82|0.02|0
1717602900000|2024-06-05 15:55:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1717603800000|2024-06-05 16:10:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1717604100000|2024-06-05 16:15:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1717604400000|2024-06-05 16:20:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1717604700000|2024-06-05 16:25:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1717605000000|2024-06-05 16:30:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1717605300000|2024-06-05 16:35:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1717605600000|2024-06-05 16:40:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1717605900000|2024-06-05 16:45:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1717606800000|2024-06-05 17:00:00|0.83|0.03|0.81|0.01|0.83|0.03|0.81|0.01|0
1717607700000|2024-06-05 17:15:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1717608000000|2024-06-05 17:20:00|0.83|0.03|0.83|0.03|0.84|0.04|0.82|0.02|0
1717608300000|2024-06-05 17:25:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1717608600000|2024-06-05 17:30:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1717608900000|2024-06-05 17:35:00|0.8|0|0.81|0.01|0.81|0.01|0.8|0|0
1717609200000|2024-06-05 17:40:00|0.8|0|0.81|0.01|0.82|0.02|0.8|0|0
1717609500000|2024-06-05 17:45:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1717609800000|2024-06-05 17:50:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1717612800000|2024-06-05 18:40:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|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
1718292600000|2024-06-13 15:30:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1718292900000|2024-06-13 15:35:00|0.94|0.14|0.93|0.13|0.94|0.14|0.93|0.13|0
1718293200000|2024-06-13 15:40:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1718293500000|2024-06-13 15:45:00|0.93|0.13|0.8|0|1.5|0.7|0.8|0|0
1718293800000|2024-06-13 15:50:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718294100000|2024-06-13 15:55:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1718294400000|2024-06-13 16:00:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1718294700000|2024-06-13 16:05:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1718295000000|2024-06-13 16:10:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1718295300000|2024-06-13 16:15:00|0.83|0.03|0.84|0.04|0.84|0.04|0.83|0.03|0
1718295600000|2024-06-13 16:20:00|0.83|0.03|0.84|0.04|0.85|0.05|0.83|0.03|0
1718295900000|2024-06-13 16:25:00|0.85|0.05|0.86|0.06|0.86|0.06|0.84|0.04|0
1718296200000|2024-06-13 16:30:00|0.88|0.08|0.84|0.04|0.88|0.08|0.84|0.04|0
1718296500000|2024-06-13 16:35:00|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1718296800000|2024-06-13 16:40:00|0.85|0.05|0.84|0.04|0.85|0.05|0.84|0.04|0
1718297100000|2024-06-13 16:45:00|0.83|0.03|0.85|0.05|0.85|0.05|0.83|0.03|0
1718297400000|2024-06-13 16:50:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1718297700000|2024-06-13 16:55:00|0.84|0.04|0.83|0.03|0.84|0.04|0.82|0.02|0
1718298000000|2024-06-13 17:00:00|0.84|0.04|0.82|0.02|0.84|0.04|0.81|0.01|0
1718298300000|2024-06-13 17:05:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1718298600000|2024-06-13 17:10:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1718298900000|2024-06-13 17:15:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718299200000|2024-06-13 17:20:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718300100000|2024-06-13 17:35:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718301000000|2024-06-13 17:50:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|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
1718324700000|2024-06-14 00:25:00|0.81|0.01|1.1|0.3|1.15|0.35|0.8|0|0
1718325000000|2024-06-14 00:30:00|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1718326200000|2024-06-14 00:50:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1718326500000|2024-06-14 00:55:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1718326800000|2024-06-14 01:00:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1718327700000|2024-06-14 01:15:00|1.1|0.3|1.11|0.31|1.11|0.31|1.1|0.3|0
1718328000000|2024-06-14 01:20:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1718328900000|2024-06-14 01:35:00|1.09|0.29|1.1|0.3|1.1|0.3|1.09|0.29|0
1718329500000|2024-06-14 01:45:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1718330100000|2024-06-14 01:55:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718330700000|2024-06-14 02:05:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718331000000|2024-06-14 02:10:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1718332200000|2024-06-14 02:30:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1718333700000|2024-06-14 02:55:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1718334000000|2024-06-14 03:00:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1718335200000|2024-06-14 03:20:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1718335500000|2024-06-14 03:25:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718335800000|2024-06-14 03:30:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1718336100000|2024-06-14 03:35:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1718337300000|2024-06-14 03:55:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718338800000|2024-06-14 04:20:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1718339400000|2024-06-14 04:30:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1718339700000|2024-06-14 04:35:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1718340900000|2024-06-14 04:55:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1718342100000|2024-06-14 05:15:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1718342400000|2024-06-14 05:20:00|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1718342700000|2024-06-14 05:25:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718343600000|2024-06-14 05:40:00|1.01|0.21|1.02|0.22|1.02|0.22|1.01|0.21|0
1718343900000|2024-06-14 05:45:00|1.01|0.21|1.02|0.22|1.02|0.22|1.01|0.21|0
1718344200000|2024-06-14 05:50:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1718345700000|2024-06-14 06:15:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1718346000000|2024-06-14 06:20:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1718346600000|2024-06-14 06:30:00|1.06|0.26|1.03|0.23|1.06|0.26|1.03|0.23|0
1718346900000|2024-06-14 06:35:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1718347200000|2024-06-14 06:40:00|1.03|0.23|1.04|0.24|1.04|0.24|1.03|0.23|0
1718347500000|2024-06-14 06:45:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718347800000|2024-06-14 06:50:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718348100000|2024-06-14 06:55:00|1.05|0.25|1.05|0.25|1.05|0.25|1.02|0.22|0
1718348400000|2024-06-14 07:00:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718348700000|2024-06-14 07:05:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718349000000|2024-06-14 07:10:00|1.06|0.26|1.07|0.27|1.07|0.27|1.05|0.25|0
1718349300000|2024-06-14 07:15:00|1.06|0.26|1.07|0.27|1.08|0.28|1.06|0.26|0
1718349600000|2024-06-14 07:20:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1718349900000|2024-06-14 07:25:00|1.05|0.25|1.04|0.24|1.06|0.26|1.04|0.24|0
1718350200000|2024-06-14 07:30:00|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1718350500000|2024-06-14 07:35:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1718350800000|2024-06-14 07:40:00|1.03|0.23|1.04|0.24|1.04|0.24|1.03|0.23|0
1718351100000|2024-06-14 07:45:00|1.03|0.23|1.05|0.25|1.05|0.25|1.03|0.23|0
1718351400000|2024-06-14 07:50:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718351700000|2024-06-14 07:55:00|1.03|0.23|1.05|0.25|1.05|0.25|1.03|0.23|0
1718352000000|2024-06-14 08:00:00|1.04|0.24|1.06|0.26|1.06|0.26|1.03|0.23|0
1718352300000|2024-06-14 08:05:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1718352600000|2024-06-14 08:10:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718352900000|2024-06-14 08:15:00|1.04|0.24|1.02|0.22|1.05|0.25|1.02|0.22|0
1718353200000|2024-06-14 08:20:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718353500000|2024-06-14 08:25:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718353800000|2024-06-14 08:30:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718354100000|2024-06-14 08:35:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718354400000|2024-06-14 08:40:00|1.03|0.23|1.04|0.24|1.04|0.24|1.03|0.23|0
1718354700000|2024-06-14 08:45:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718355000000|2024-06-14 08:50:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718355300000|2024-06-14 08:55:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718355600000|2024-06-14 09:00:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718355900000|2024-06-14 09:05:00|1.05|0.25|1.06|0.26|1.07|0.27|1.03|0.23|0
1718356200000|2024-06-14 09:10:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1718356500000|2024-06-14 09:15:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1718356800000|2024-06-14 09:20:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718357100000|2024-06-14 09:25:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1718357400000|2024-06-14 09:30:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1718357700000|2024-06-14 09:35:00|1.06|0.26|1.07|0.27|1.08|0.28|1.06|0.26|0
1718358000000|2024-06-14 09:40:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718358300000|2024-06-14 09:45:00|1.08|0.28|1.07|0.27|1.09|0.29|1.06|0.26|0
1718358600000|2024-06-14 09:50:00|1.08|0.28|1.07|0.27|1.08|0.28|1.04|0.24|0
1718358900000|2024-06-14 09:55:00|1.08|0.28|1.09|0.29|1.09|0.29|1.07|0.27|0
1718359200000|2024-06-14 10:00:00|1.1|0.3|1.18|0.38|1.18|0.38|1.04|0.24|0
1718359500000|2024-06-14 10:05:00|1.17|0.37|1.14|0.34|1.17|0.37|1.14|0.34|0
1718359800000|2024-06-14 10:10:00|1.15|0.35|1.16|0.36|1.17|0.37|1.14|0.34|0
1718360100000|2024-06-14 10:15:00|1.15|0.35|1.17|0.37|1.17|0.37|1.14|0.34|0
1718360400000|2024-06-14 10:20:00|1.16|0.36|1.21|0.41|1.22|0.42|1.16|0.36|0
1718360700000|2024-06-14 10:25:00|1.2|0.4|1.2|0.4|1.23|0.43|1.2|0.4|0
1718361000000|2024-06-14 10:30:00|1.19|0.39|1.16|0.36|1.19|0.39|1.16|0.36|0
1718361300000|2024-06-14 10:35:00|1.15|0.35|1.14|0.34|1.15|0.35|1.14|0.34|0
1718361600000|2024-06-14 10:40:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1718361900000|2024-06-14 10:45:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1718362200000|2024-06-14 10:50:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1718362500000|2024-06-14 10:55:00|1.12|0.32|1.15|0.35|1.16|0.36|1.12|0.32|0
1718362800000|2024-06-14 11:00:00|1.14|0.34|1.16|0.36|1.17|0.37|1.14|0.34|0
1718363100000|2024-06-14 11:05:00|1.17|0.37|1.17|0.37|1.2|0.4|1.17|0.37|0
1718363400000|2024-06-14 11:10:00|1.16|0.36|1.15|0.35|1.17|0.37|1.14|0.34|0
1718363700000|2024-06-14 11:15:00|1.14|0.34|1.15|0.35|1.17|0.37|1.12|0.32|0
1718364000000|2024-06-14 11:20:00|1.14|0.34|1.12|0.32|1.14|0.34|1.12|0.32|0
1718364300000|2024-06-14 11:25:00|1.15|0.35|1.09|0.29|1.15|0.35|1.09|0.29|0
1718364600000|2024-06-14 11:30:00|1.08|0.28|1.07|0.27|1.09|0.29|1.07|0.27|0
1718364900000|2024-06-14 11:35:00|1.08|0.28|1.08|0.28|1.09|0.29|1.06|0.26|0
1718365200000|2024-06-14 11:40:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1718365500000|2024-06-14 11:45:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1718365800000|2024-06-14 11:50:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1718366100000|2024-06-14 11:55:00|1.07|0.27|1.09|0.29|1.1|0.3|1.07|0.27|0
1718366400000|2024-06-14 12:00:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1718366700000|2024-06-14 12:05:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718367000000|2024-06-14 12:10:00|1.08|0.28|1.09|0.29|1.1|0.3|1.08|0.28|0
1718367300000|2024-06-14 12:15:00|1.08|0.28|1.07|0.27|1.09|0.29|1.07|0.27|0
1718367600000|2024-06-14 12:20:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718367900000|2024-06-14 12:25:00|1.08|0.28|1.07|0.27|1.08|0.28|1.06|0.26|0
1718368200000|2024-06-14 12:30:00|1.06|0.26|1.07|0.27|1.08|0.28|1.06|0.26|0
1718368500000|2024-06-14 12:35:00|1.08|0.28|1.04|0.24|1.08|0.28|1.04|0.24|0
1718368800000|2024-06-14 12:40:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1718369100000|2024-06-14 12:45:00|1.03|0.23|1.05|0.25|1.05|0.25|1.03|0.23|0
1718369400000|2024-06-14 12:50:00|1.06|0.26|1.05|0.25|1.06|0.26|1.04|0.24|0
1718369700000|2024-06-14 12:55:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718370000000|2024-06-14 13:00:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718370300000|2024-06-14 13:05:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718370600000|2024-06-14 13:10:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718370900000|2024-06-14 13:15:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718371200000|2024-06-14 13:20:00|1.03|0.23|1.03|0.23|1.04|0.24|1.02|0.22|0
1718371500000|2024-06-14 13:25:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718371800000|2024-06-14 13:30:00|1.01|0.21|0.96|0.16|1.03|0.23|0.96|0.16|0
1718372100000|2024-06-14 13:35:00|0.97|0.17|0.97|0.17|0.99|0.19|0.96|0.16|0
1718372400000|2024-06-14 13:40:00|0.98|0.18|0.98|0.18|0.98|0.18|0.97|0.17|0
1718372700000|2024-06-14 13:45:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1718373000000|2024-06-14 13:50:00|0.98|0.18|0.98|0.18|0.99|0.19|0.97|0.17|0
1718373300000|2024-06-14 13:55:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1718373600000|2024-06-14 14:00:00|1|0.2|1.01|0.21|1.01|0.21|0.98|0.18|0
1718373900000|2024-06-14 14:05:00|1|0.2|1.01|0.21|1.02|0.22|0.99|0.19|0
1718374200000|2024-06-14 14:10:00|1.02|0.22|0.97|0.17|1.04|0.24|0.97|0.17|0
1718374500000|2024-06-14 14:15:00|0.96|0.16|0.94|0.14|0.97|0.17|0.94|0.14|0
1718374800000|2024-06-14 14:20:00|0.93|0.13|0.92|0.12|0.94|0.14|0.92|0.12|0
1718375100000|2024-06-14 14:25:00|0.93|0.13|0.93|0.13|0.94|0.14|0.93|0.13|0
1718375400000|2024-06-14 14:30:00|0.94|0.14|0.95|0.15|0.96|0.16|0.93|0.13|0
1718375700000|2024-06-14 14:35:00|0.96|0.16|0.97|0.17|0.98|0.18|0.96|0.16|0
1718376000000|2024-06-14 14:40:00|0.96|0.16|1.03|0.23|1.04|0.24|0.96|0.16|0
1718376300000|2024-06-14 14:45:00|1.02|0.22|1.02|0.22|1.02|0.22|1.01|0.21|0
1718376600000|2024-06-14 14:50:00|1.01|0.21|1|0.2|1.05|0.25|0.99|0.19|0
1718376900000|2024-06-14 14:55:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1718377200000|2024-06-14 15:00:00|1.01|0.21|1|0.2|1.02|0.22|0.99|0.19|0
1718377500000|2024-06-14 15:05:00|1.01|0.21|1.02|0.22|1.03|0.23|1|0.2|0
1718377800000|2024-06-14 15:10:00|1.01|0.21|0.99|0.19|1.01|0.21|0.99|0.19|0
1718378100000|2024-06-14 15:15:00|1|0.2|0.99|0.19|1.01|0.21|0.99|0.19|0
1718378400000|2024-06-14 15:20:00|0.98|0.18|0.99|0.19|1|0.2|0.98|0.18|0
1718378700000|2024-06-14 15:25:00|0.98|0.18|0.99|0.19|1.01|0.21|0.98|0.18|0
1718379000000|2024-06-14 15:30:00|0.98|0.18|0.99|0.19|0.99|0.19|0.98|0.18|0
1718379300000|2024-06-14 15:35:00|0.98|0.18|0.99|0.19|1|0.2|0.98|0.18|0
1718379600000|2024-06-14 15:40:00|1|0.2|1.02|0.22|1.02|0.22|1|0.2|0
1718379900000|2024-06-14 15:45:00|1.01|0.21|1.03|0.23|1.03|0.23|1.01|0.21|0
1718380200000|2024-06-14 15:50:00|1.04|0.24|1.01|0.21|1.04|0.24|1.01|0.21|0
1718380500000|2024-06-14 15:55:00|1|0.2|0.98|0.18|1.01|0.21|0.98|0.18|0
1718380800000|2024-06-14 16:00:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1718381100000|2024-06-14 16:05:00|0.98|0.18|0.98|0.18|0.99|0.19|0.98|0.18|0
1718381400000|2024-06-14 16:10:00|0.97|0.17|0.97|0.17|0.98|0.18|0.96|0.16|0
1718381700000|2024-06-14 16:15:00|0.98|0.18|0.98|0.18|0.99|0.19|0.97|0.17|0
1718382000000|2024-06-14 16:20:00|0.97|0.17|0.98|0.18|0.98|0.18|0.97|0.17|0
1718382300000|2024-06-14 16:25:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1718382600000|2024-06-14 16:30:00|1|0.2|0.99|0.19|1|0.2|0.99|0.19|0
1718382900000|2024-06-14 16:35:00|0.98|0.18|0.96|0.16|0.98|0.18|0.96|0.16|0
1718383200000|2024-06-14 16:40:00|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1718383500000|2024-06-14 16:45:00|0.97|0.17|0.96|0.16|0.97|0.17|0.96|0.16|0
1718383800000|2024-06-14 16:50:00|0.95|0.15|0.96|0.16|0.97|0.17|0.95|0.15|0
1718384100000|2024-06-14 16:55:00|0.97|0.17|0.95|0.15|0.97|0.17|0.95|0.15|0
1718384400000|2024-06-14 17:00:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1718384700000|2024-06-14 17:05:00|0.94|0.14|0.94|0.14|0.95|0.15|0.93|0.13|0
1718385000000|2024-06-14 17:10:00|0.93|0.13|0.91|0.11|0.94|0.14|0.91|0.11|0
1718385300000|2024-06-14 17:15:00|0.92|0.12|0.92|0.12|0.92|0.12|0.9|0.1|0
1718385600000|2024-06-14 17:20:00|0.91|0.11|0.92|0.12|0.92|0.12|0.9|0.1|0
1718385900000|2024-06-14 17:25:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1718386200000|2024-06-14 17:30:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1718386500000|2024-06-14 17:35:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1718386800000|2024-06-14 17:40:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1718387100000|2024-06-14 17:45:00|0.92|0.12|0.92|0.12|0.92|0.12|0.9|0.1|0
1718387400000|2024-06-14 17:50:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1718387700000|2024-06-14 17:55:00|0.9|0.1|0.92|0.12|0.93|0.13|0.9|0.1|0
1718388000000|2024-06-14 18:00:00|0.93|0.13|0.92|0.12|0.94|0.14|0.92|0.12|0
1718388300000|2024-06-14 18:05:00|0.91|0.11|0.93|0.13|0.93|0.13|0.91|0.11|0
1718388600000|2024-06-14 18:10:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1718388900000|2024-06-14 18:15:00|0.92|0.12|0.92|0.12|0.94|0.14|0.91|0.11|0
1718389200000|2024-06-14 18:20:00|0.91|0.11|0.9|0.1|0.92|0.12|0.9|0.1|0
1718389500000|2024-06-14 18:25:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1718390100000|2024-06-14 18:35:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718390400000|2024-06-14 18:40:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718390700000|2024-06-14 18:45:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1718391000000|2024-06-14 18:50:00|0.89|0.09|0.88|0.08|0.9|0.1|0.88|0.08|0
1718391300000|2024-06-14 18:55:00|0.89|0.09|0.89|0.09|0.91|0.11|0.89|0.09|0
1718391600000|2024-06-14 19:00:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1718391900000|2024-06-14 19:05:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1718392200000|2024-06-14 19:10:00|0.89|0.09|0.89|0.09|0.89|0.09|0.88|0.08|0
1718392500000|2024-06-14 19:15:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1718392800000|2024-06-14 19:20:00|0.89|0.09|0.88|0.08|0.89|0.09|0.87|0.07|0
1718393100000|2024-06-14 19:25:00|0.87|0.07|0.89|0.09|0.92|0.12|0.87|0.07|0
1718393400000|2024-06-14 19:30:00|0.9|0.1|0.9|0.1|0.9|0.1|0.89|0.09|0
1718393700000|2024-06-14 19:35:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1718394000000|2024-06-14 19:40:00|0.9|0.1|0.89|0.09|0.9|0.1|0.88|0.08|0
1718394300000|2024-06-14 19:45:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1718394600000|2024-06-14 19:50:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1718394900000|2024-06-14 19:55:00|0.88|0.08|0.85|0.05|0.89|0.09|0.85|0.05|0
1718395200000|2024-06-14 20:00:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1718395500000|2024-06-14 20:05:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1718395800000|2024-06-14 20:10:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1718583600000|2024-06-17 00:20:00|0.8||0.8||0.8||0.8||0
1718621100000|2024-06-17 10:45:00|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1718621700000|2024-06-17 10:55:00|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1718622000000|2024-06-17 11:00:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1718622900000|2024-06-17 11:15:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1718623200000|2024-06-17 11:20:00|0.97|0.17|0.93|0.13|0.97|0.17|0.93|0.13|0
1718623500000|2024-06-17 11:25:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1718623800000|2024-06-17 11:30:00|0.93|0.13|0.93|0.13|0.93|0.13|0.93|0.13|0
1718624100000|2024-06-17 11:35:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1718625300000|2024-06-17 11:55:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1718625600000|2024-06-17 12:00:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1718625900000|2024-06-17 12:05:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1718626200000|2024-06-17 12:10:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718626500000|2024-06-17 12:15:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718626800000|2024-06-17 12:20:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718627100000|2024-06-17 12:25:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718627400000|2024-06-17 12:30:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1718627700000|2024-06-17 12:35:00|0.93|0.13|0.93|0.13|0.93|0.13|0.92|0.12|0
1718628000000|2024-06-17 12:40:00|0.92|0.12|0.92|0.12|0.93|0.13|0.91|0.11|0
1718628300000|2024-06-17 12:45:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1718628600000|2024-06-17 12:50:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1718628900000|2024-06-17 12:55:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718629200000|2024-06-17 13:00:00|0.92|0.12|0.89|0.09|0.92|0.12|0.89|0.09|0
1718629500000|2024-06-17 13:05:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1718629800000|2024-06-17 13:10:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1718630100000|2024-06-17 13:15:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1718631000000|2024-06-17 13:30:00|0.89|0.09|0.87|0.07|0.89|0.09|0.87|0.07|0
1718631600000|2024-06-17 13:40:00|0.88|0.08|0.87|0.07|0.88|0.08|0.86|0.06|0
1718631900000|2024-06-17 13:45:00|0.86|0.06|0.89|0.09|0.89|0.09|0.86|0.06|0
1718632200000|2024-06-17 13:50:00|0.88|0.08|0.88|0.08|0.89|0.09|0.87|0.07|0
1718632500000|2024-06-17 13:55:00|0.87|0.07|0.87|0.07|0.88|0.08|0.86|0.06|0
1718632800000|2024-06-17 14:00:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1718633100000|2024-06-17 14:05:00|0.85|0.05|0.85|0.05|0.86|0.06|0.85|0.05|0
1718633400000|2024-06-17 14:10:00|0.84|0.04|0.85|0.05|0.85|0.05|0.84|0.04|0
1718633700000|2024-06-17 14:15:00|0.84|0.04|0.83|0.03|0.85|0.05|0.83|0.03|0
1718634000000|2024-06-17 14:20:00|0.84|0.04|0.84|0.04|0.85|0.05|0.83|0.03|0
1718634300000|2024-06-17 14:25:00|0.85|0.05|0.85|0.05|0.85|0.05|0.85|0.05|0
1718634600000|2024-06-17 14:30:00|0.84|0.04|0.84|0.04|0.85|0.05|0.83|0.03|0
1718634900000|2024-06-17 14:35:00|0.83|0.03|0.83|0.03|0.84|0.04|0.83|0.03|0
1718635200000|2024-06-17 14:40:00|0.84|0.04|0.83|0.03|0.84|0.04|0.82|0.02|0
1718635500000|2024-06-17 14:45:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1718635800000|2024-06-17 14:50:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1718636100000|2024-06-17 14:55:00|0.82|0.02|0.82|0.02|0.84|0.04|0.81|0.01|0
1718636400000|2024-06-17 15:00:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1718636700000|2024-06-17 15:05:00|0.8|0|0.8|0|0.8|0|0.8|0|0
1718637000000|2024-06-17 15:10:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718638200000|2024-06-17 15:30:00|0.82|0.02|0.83|0.03|0.83|0.03|0.82|0.02|0
1718638800000|2024-06-17 15:40:00|0.82|0.02|0.82|0.02|0.82|0.02|0.82|0.02|0
1718639100000|2024-06-17 15:45:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1718639700000|2024-06-17 15:55:00|0.83|0.03|0.82|0.02|0.83|0.03|0.82|0.02|0
1718640000000|2024-06-17 16:00:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1718640600000|2024-06-17 16:10:00|0.8|0|0.8|0|0.81|0.01|0.8|0|0
1718644500000|2024-06-17 17:15:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1718644800000|2024-06-17 17:20:00|0.8|0|0.8|0|0.81|0.01|0.8|0|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
1718694300000|2024-06-18 07:05:00|0.84|0.04|0.8|0|0.84|0.04|0.8|0|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
1719237900000|2024-06-24 14:05:00|50.09|47.69|49.82|47.42|50.16|47.76|49.82|47.42|0
1719238200000|2024-06-24 14:10:00|49.84|47.44|50.23|47.83|50.39|47.99|49.84|47.44|0
1719238500000|2024-06-24 14:15:00|50.2|47.8|50.45|48.05|50.78|48.38|50.13|47.73|0
1719238800000|2024-06-24 14:20:00|50.48|48.08|50.27|47.87|50.52|48.12|50.18|47.78|0
1719239100000|2024-06-24 14:25:00|50.25|47.85|49.27|46.87|50.66|48.26|47.35|44.95|0
1719239400000|2024-06-24 14:30:00|49.29|46.89|48.74|46.34|49.29|46.89|48.59|46.19|0
1719239700000|2024-06-24 14:35:00|48.72|46.32|48.52|46.12|48.77|46.37|48.43|46.03|0
1719240000000|2024-06-24 14:40:00|48.54|46.14|49.22|46.82|49.31|46.91|48.54|46.14|0
1719240300000|2024-06-24 14:45:00|49.26|46.86|49.72|47.32|49.76|47.36|49.01|46.61|0
1719240600000|2024-06-24 14:50:00|49.74|47.34|49.46|47.06|49.88|47.48|49.4|47|0
1719240900000|2024-06-24 14:55:00|49.49|47.09|48.74|46.34|49.49|47.09|48.65|46.25|0
1719241200000|2024-06-24 15:00:00|48.67|46.27|48.76|46.36|48.96|46.56|48.58|46.18|0
1719241500000|2024-06-24 15:05:00|48.78|46.38|48.87|46.47|48.96|46.56|48.74|46.34|0
1719241800000|2024-06-24 15:10:00|48.83|46.43|48.62|46.22|48.87|46.47|48.53|46.13|0
1719242100000|2024-06-24 15:15:00|48.58|46.18|48.42|46.02|48.83|46.43|48.42|46.02|0
1719242400000|2024-06-24 15:20:00|48.4|46|48.91|46.51|48.91|46.51|48.4|46|0
1719242700000|2024-06-24 15:25:00|48.87|46.47|48.58|46.18|49.12|46.72|48.44|46.04|0
1719243000000|2024-06-24 15:30:00|48.55|46.15|48.55|46.15|48.84|46.44|48.48|46.08|0
1719243300000|2024-06-24 15:35:00|48.53|46.13|48.51|46.11|48.71|46.31|48.44|46.04|0
1719243600000|2024-06-24 15:40:00|48.53|46.13|48.71|46.31|48.73|46.33|48.44|46.04|0
1719243900000|2024-06-24 15:45:00|48.68|46.28|48.77|46.37|48.87|46.47|48.59|46.19|0
1719244200000|2024-06-24 15:50:00|48.73|46.33|48.7|46.3|48.95|46.55|48.68|46.28|0
1719244500000|2024-06-24 15:55:00|48.68|46.28|48.52|46.12|48.79|46.39|48.52|46.12|0
1719244800000|2024-06-24 16:00:00|48.57|46.17|48.63|46.23|48.73|46.33|48.48|46.08|0
1719245100000|2024-06-24 16:05:00|48.66|46.26|48.84|46.44|48.97|46.57|48.66|46.26|0
1719245400000|2024-06-24 16:10:00|48.86|46.46|48.99|46.59|49.06|46.66|48.78|46.38|0
1719245700000|2024-06-24 16:15:00|48.97|46.57|48.59|46.19|48.99|46.59|48.59|46.19|0
1719246000000|2024-06-24 16:20:00|48.61|46.21|48.74|46.34|48.81|46.41|48.61|46.21|0
1719246300000|2024-06-24 16:25:00|48.7|46.3|48.72|46.32|48.85|46.45|48.65|46.25|0
1719246600000|2024-06-24 16:30:00|48.74|46.34|48.7|46.3|48.79|46.39|48.56|46.16|0
1719246900000|2024-06-24 16:35:00|48.65|46.25|48.74|46.34|48.81|46.41|48.52|46.12|0
1719247200000|2024-06-24 16:40:00|48.76|46.36|48.96|46.56|49.1|46.7|48.67|46.27|0
1719247500000|2024-06-24 16:45:00|49.01|46.61|48.96|46.56|49.12|46.72|48.84|46.44|0
1719247800000|2024-06-24 16:50:00|49.01|46.61|49.26|46.86|49.26|46.86|48.98|46.58|0
1719248100000|2024-06-24 16:55:00|49.23|46.83|49.53|47.13|49.73|47.33|49.14|46.74|0
1719248400000|2024-06-24 17:00:00|49.55|47.15|49.48|47.08|49.64|47.24|49.37|46.97|0
1719248700000|2024-06-24 17:05:00|49.46|47.06|50.22|47.82|50.42|48.02|49.44|47.04|0
1719249000000|2024-06-24 17:10:00|50.19|47.79|50.38|47.98|50.52|48.12|50.12|47.72|0
1719249300000|2024-06-24 17:15:00|50.47|48.07|50.24|47.84|50.47|48.07|50.01|47.61|0
1719249600000|2024-06-24 17:20:00|50.19|47.79|50.47|48.07|50.51|48.11|50.07|47.67|0
1719249900000|2024-06-24 17:25:00|50.49|48.09|49.32|46.92|50.51|48.11|48.88|46.48|0
1719250200000|2024-06-24 17:30:00|49.37|46.97|49.85|47.45|49.87|47.47|49.32|46.92|0
1719250500000|2024-06-24 17:35:00|49.8|47.4|49.09|46.69|49.83|47.43|49.09|46.69|0
1719250800000|2024-06-24 17:40:00|49.14|46.74|49.43|47.03|49.43|47.03|49.11|46.71|0
1719251100000|2024-06-24 17:45:00|49.46|47.06|49.48|47.08|49.59|47.19|49.32|46.92|0
1719251400000|2024-06-24 17:50:00|49.5|47.1|49.57|47.17|49.73|47.33|49.43|47.03|0
1719251700000|2024-06-24 17:55:00|49.56|47.16|49.61|47.21|49.66|47.26|49.2|46.8|0
1719252000000|2024-06-24 18:00:00|49.64|47.24|49.77|47.37|50.01|47.61|49.52|47.12|0
1719252300000|2024-06-24 18:05:00|49.8|47.4|49.66|47.26|49.87|47.47|49.59|47.19|0
1719252600000|2024-06-24 18:10:00|49.7|47.3|49.91|47.51|49.91|47.51|49.68|47.28|0
1719252900000|2024-06-24 18:15:00|49.89|47.49|49.77|47.37|50.1|47.7|49.73|47.33|0
1719253200000|2024-06-24 18:20:00|49.82|47.42|49.84|47.44|49.89|47.49|49.59|47.19|0
1719253500000|2024-06-24 18:25:00|49.82|47.42|49.79|47.39|50|47.6|49.77|47.37|0
1719253800000|2024-06-24 18:30:00|49.77|47.37|50|47.6|50|47.6|49.75|47.35|0
1719254100000|2024-06-24 18:35:00|50.02|47.62|49.51|47.11|50.02|47.62|49.49|47.09|0
1719254400000|2024-06-24 18:40:00|49.54|47.14|49.54|47.14|49.65|47.25|49.42|47.02|0
1719254700000|2024-06-24 18:45:00|49.57|47.17|49.19|46.79|49.57|47.17|49.12|46.72|0
1719255000000|2024-06-24 18:50:00|49.17|46.77|49.28|46.88|49.33|46.93|49.01|46.61|0
1719255300000|2024-06-24 18:55:00|49.26|46.86|49.35|46.95|49.49|47.09|49.24|46.84|0
1719255600000|2024-06-24 19:00:00|49.37|46.97|49.26|46.86|49.44|47.04|48.96|46.56|0
1719255900000|2024-06-24 19:05:00|49.21|46.81|49.07|46.67|49.23|46.83|48.98|46.58|0
1719256200000|2024-06-24 19:10:00|49.1|46.7|49.23|46.83|49.25|46.85|48.98|46.58|0
1719256500000|2024-06-24 19:15:00|49.28|46.88|49.44|47.04|49.52|47.12|49.21|46.81|0
1719256800000|2024-06-24 19:20:00|49.41|47.01|49.43|47.03|49.57|47.17|49.27|46.87|0
1719257100000|2024-06-24 19:25:00|49.41|47.01|49.36|46.96|49.5|47.1|49.21|46.81|0
1719257400000|2024-06-24 19:30:00|49.39|46.99|49.41|47.01|49.53|47.13|49.25|46.85|0
1719257700000|2024-06-24 19:35:00|49.39|46.99|49.48|47.08|49.62|47.22|49.2|46.8|0
1719258000000|2024-06-24 19:40:00|49.45|47.05|49.5|47.1|49.64|47.24|49.34|46.94|0
1719258300000|2024-06-24 19:45:00|49.48|47.08|49.94|47.54|50.08|47.68|49.43|47.03|0
1719258600000|2024-06-24 19:50:00|49.96|47.56|49.64|47.24|50.12|47.72|49.52|47.12|0
1719258900000|2024-06-24 19:55:00|49.68|47.28|50.13|47.73|50.43|48.03|49.54|47.14|0
1719259200000|2024-06-24 20:00:00|50.06|47.66|50.18|47.78|50.58|48.18|50.06|47.66|0
1719259500000|2024-06-24 20:05:00|50.23|47.83|50.01|47.61|50.23|47.83|49.92|47.52|0
1719259800000|2024-06-24 20:10:00|49.99|47.59|50.04|47.64|50.18|47.78|49.99|47.59|0
1719260100000|2024-06-24 20:15:00|50.01|47.61|50.04|47.64|50.11|47.71|49.97|47.57|0
1719260400000|2024-06-24 20:20:00|50.06|47.66|50.2|47.8|50.27|47.87|50.06|47.66|0
1719260700000|2024-06-24 20:25:00|50.22|47.82|50.34|47.94|50.38|47.98|50.2|47.8|0
1719261000000|2024-06-24 20:30:00|50.31|47.91|50.22|47.82|50.43|48.03|50.2|47.8|0
1719261300000|2024-06-24 20:35:00|50.2|47.8|50.12|47.72|50.22|47.82|50.12|47.72|0
1719261600000|2024-06-24 20:40:00|50.15|47.75|50.15|47.75|50.16|47.76|50.1|47.7|0
1719261900000|2024-06-24 20:45:00|50.12|47.72|50.12|47.72|50.15|47.75|50.08|47.68|0
1719262200000|2024-06-24 20:50:00|50.1|47.7|50.12|47.72|50.18|47.78|50.1|47.7|0
1719262500000|2024-06-24 20:55:00|50.11|47.71|50.06|47.66|50.2|47.8|50.04|47.64|0
1719262800000|2024-06-24 21:00:00|50.07|47.67|50.05|47.65|50.1|47.7|50.05|47.65|0
1719263100000|2024-06-24 21:05:00|50.03|47.63|50|47.6|50.05|47.65|49.99|47.59|0
1719263400000|2024-06-24 21:10:00|49.99|47.59|49.98|47.58|50.02|47.62|49.95|47.55|0
1719263700000|2024-06-24 21:15:00|49.99|47.59|49.97|47.57|49.99|47.59|49.95|47.55|0
1719264000000|2024-06-24 21:20:00|49.98|47.58|49.99|47.59|50|47.6|49.93|47.53|0
1719264300000|2024-06-24 21:25:00|50|47.6|50|47.6|50|47.6|50|47.6|0
1719264600000|2024-06-24 21:30:00|50.01|47.61|50|47.6|50.01|47.61|49.99|47.59|0
1719264900000|2024-06-24 21:35:00|49.99|47.59|50|47.6|50|47.6|49.99|47.59|0
1719265200000|2024-06-24 21:40:00|49.99|47.59|49.99|47.59|50|47.6|49.97|47.57|0
1719265500000|2024-06-24 21:45:00|49.98|47.58|49.98|47.58|49.99|47.59|49.97|47.57|0
1719265800000|2024-06-24 21:50:00|49.96|47.56|49.96|47.56|49.98|47.58|49.96|47.56|0
1719266100000|2024-06-24 21:55:00|49.98|47.58|49.99|47.59|49.99|47.59|49.98|47.58|0
1719266400000|2024-06-24 22:00:00|50.03|47.63|49.85|47.45|50.03|47.63|49.77|47.37|0
1719266700000|2024-06-24 22:05:00|49.83|47.43|49.96|47.56|50.03|47.63|49.83|47.43|0
1719267000000|2024-06-24 22:10:00|49.94|47.54|49.99|47.59|50.08|47.68|49.94|47.54|0
1719267300000|2024-06-24 22:15:00|49.96|47.56|49.94|47.54|50.01|47.61|49.89|47.49|0
1719267600000|2024-06-24 22:20:00|49.89|47.49|49.91|47.51|49.94|47.54|49.87|47.47|0
1719267900000|2024-06-24 22:25:00|49.93|47.53|49.89|47.49|49.93|47.53|49.89|47.49|0
1719268200000|2024-06-24 22:30:00|49.87|47.47|49.82|47.42|49.9|47.5|49.82|47.42|0
1719268500000|2024-06-24 22:35:00|49.84|47.44|49.86|47.46|49.91|47.51|49.83|47.43|0
1719268800000|2024-06-24 22:40:00|49.89|47.49|49.91|47.51|49.91|47.51|49.84|47.44|0
1719269100000|2024-06-24 22:45:00|49.93|47.53|49.87|47.47|49.93|47.53|49.86|47.46|0
1719269400000|2024-06-24 22:50:00|49.86|47.46|49.84|47.44|49.89|47.49|49.84|47.44|0
1719269700000|2024-06-24 22:55:00|49.86|47.46|49.91|47.51|49.91|47.51|49.85|47.45|0
1719270000000|2024-06-24 23:00:00|49.93|47.53|49.93|47.53|49.95|47.55|49.93|47.53|0
1719270300000|2024-06-24 23:05:00|49.91|47.51|49.81|47.41|49.91|47.51|49.81|47.41|0
1719270600000|2024-06-24 23:10:00|49.79|47.39|49.83|47.43|49.86|47.46|49.79|47.39|0
1719270900000|2024-06-24 23:15:00|49.81|47.41|49.83|47.43|49.83|47.43|49.79|47.39|0
1719271200000|2024-06-24 23:20:00|49.82|47.42|49.76|47.36|49.83|47.43|49.76|47.36|0
1719271500000|2024-06-24 23:25:00|49.74|47.34|49.78|47.38|49.78|47.38|49.72|47.32|0
1719271800000|2024-06-24 23:30:00|49.76|47.36|49.74|47.34|49.76|47.36|49.73|47.33|0
1719272100000|2024-06-24 23:35:00|49.76|47.36|49.78|47.38|49.82|47.42|49.76|47.36|0
1719272400000|2024-06-24 23:40:00|49.77|47.37|49.83|47.43|49.85|47.45|49.76|47.36|0
1719272700000|2024-06-24 23:45:00|49.85|47.45|49.76|47.36|49.85|47.45|49.73|47.33|0
1719273000000|2024-06-24 23:50:00|49.78|47.38|49.69|47.29|49.78|47.38|49.69|47.29|0
1719273300000|2024-06-24 23:55:00|49.71|47.31|49.71|47.31|49.73|47.33|49.69|47.29|0
1719273600000|2024-06-25 00:00:00|49.7|47.3|49.8|47.4|49.8|47.4|49.68|47.28|0
1719273900000|2024-06-25 00:05:00|49.78|47.38|49.8|47.4|49.82|47.42|49.73|47.33|0
1719274200000|2024-06-25 00:10:00|49.79|47.39|49.75|47.35|49.8|47.4|49.74|47.34|0
1719274500000|2024-06-25 00:15:00|49.74|47.34|49.84|47.44|49.84|47.44|49.7|47.3|0
1719274800000|2024-06-25 00:20:00|49.82|47.42|49.91|47.51|49.93|47.53|49.82|47.42|0
1719275100000|2024-06-25 00:25:00|49.92|47.52|49.91|47.51|49.93|47.53|49.91|47.51|0
1719275400000|2024-06-25 00:30:00|49.9|47.5|49.84|47.44|49.91|47.51|49.84|47.44|0
1719275700000|2024-06-25 00:35:00|49.83|47.43|49.86|47.46|49.86|47.46|49.81|47.41|0
1719276000000|2024-06-25 00:40:00|49.84|47.44|49.87|47.47|49.88|47.48|49.84|47.44|0
1719276300000|2024-06-25 00:45:00|49.86|47.46|49.84|47.44|49.88|47.48|49.82|47.42|0
1719276600000|2024-06-25 00:50:00|49.81|47.41|49.81|47.41|49.84|47.44|49.8|47.4|0
1719276900000|2024-06-25 00:55:00|49.8|47.4|50|47.6|50.04|47.64|49.79|47.39|0
1719277200000|2024-06-25 01:00:00|49.97|47.57|49.95|47.55|50.02|47.62|49.95|47.55|0
1719277500000|2024-06-25 01:05:00|49.97|47.57|50.02|47.62|50.04|47.64|49.95|47.55|0
1719277800000|2024-06-25 01:10:00|49.99|47.59|50.04|47.64|50.06|47.66|49.97|47.57|0
1719278100000|2024-06-25 01:15:00|50.02|47.62|50.16|47.76|50.23|47.83|50.02|47.62|0
1719278400000|2024-06-25 01:20:00|50.13|47.73|50.06|47.66|50.13|47.73|50.04|47.64|0
1719278700000|2024-06-25 01:25:00|50.08|47.68|50.04|47.64|50.08|47.68|49.99|47.59|0
1719279000000|2024-06-25 01:30:00|50.01|47.61|49.92|47.52|50.04|47.64|49.9|47.5|0
1719279300000|2024-06-25 01:35:00|49.94|47.54|49.87|47.47|49.96|47.56|49.87|47.47|0
1719279600000|2024-06-25 01:40:00|49.85|47.45|49.8|47.4|49.87|47.47|49.8|47.4|0
1719279900000|2024-06-25 01:45:00|49.78|47.38|49.68|47.28|49.78|47.38|49.66|47.26|0
1719280200000|2024-06-25 01:50:00|49.7|47.3|49.71|47.31|49.73|47.33|49.68|47.28|0
1719280500000|2024-06-25 01:55:00|49.68|47.28|49.73|47.33|49.73|47.33|49.68|47.28|0
1719280800000|2024-06-25 02:00:00|49.7|47.3|49.7|47.3|49.75|47.35|49.7|47.3|0
1719281100000|2024-06-25 02:05:00|49.73|47.33|49.68|47.28|49.73|47.33|49.66|47.26|0
1719281400000|2024-06-25 02:10:00|49.66|47.26|49.63|47.23|49.68|47.28|49.63|47.23|0
1719281700000|2024-06-25 02:15:00|49.61|47.21|49.61|47.21|49.63|47.23|49.61|47.21|0
1719282000000|2024-06-25 02:20:00|49.63|47.23|49.68|47.28|49.7|47.3|49.61|47.21|0
1719282300000|2024-06-25 02:25:00|49.7|47.3|49.7|47.3|49.7|47.3|49.65|47.25|0
1719282600000|2024-06-25 02:30:00|49.67|47.27|49.67|47.27|49.7|47.3|49.65|47.25|0
1719282900000|2024-06-25 02:35:00|49.69|47.29|49.65|47.25|49.7|47.3|49.65|47.25|0
1719283200000|2024-06-25 02:40:00|49.66|47.26|49.61|47.21|49.67|47.27|49.6|47.2|0
1719283500000|2024-06-25 02:45:00|49.62|47.22|49.65|47.25|49.66|47.26|49.6|47.2|0
1719283800000|2024-06-25 02:50:00|49.67|47.27|49.67|47.27|49.67|47.27|49.65|47.25|0
1719284100000|2024-06-25 02:55:00|49.66|47.26|49.67|47.27|49.67|47.27|49.64|47.24|0
1719284400000|2024-06-25 03:00:00|49.64|47.24|49.64|47.24|49.64|47.24|49.62|47.22|0
1719284700000|2024-06-25 03:05:00|49.62|47.22|49.6|47.2|49.62|47.22|49.6|47.2|0
1719285000000|2024-06-25 03:10:00|49.5|47.1|49.41|47.01|49.5|47.1|49.39|46.99|0
1719285300000|2024-06-25 03:15:00|49.43|47.03|49.46|47.06|49.48|47.08|49.41|47.01|0
1719285600000|2024-06-25 03:20:00|49.43|47.03|49.34|46.94|49.46|47.06|49.34|46.94|0
1719285900000|2024-06-25 03:25:00|49.36|46.96|49.38|46.98|49.38|46.98|49.36|46.96|0
1719286200000|2024-06-25 03:30:00|49.41|47.01|49.43|47.03|49.45|47.05|49.41|47.01|0
1719286500000|2024-06-25 03:35:00|49.42|47.02|49.45|47.05|49.47|47.07|49.42|47.02|0
1719286800000|2024-06-25 03:40:00|49.43|47.03|49.4|47|49.47|47.07|49.4|47|0
1719287100000|2024-06-25 03:45:00|49.42|47.02|49.29|46.89|49.43|47.03|49.29|46.89|0
1719287400000|2024-06-25 03:50:00|49.26|46.86|49.26|46.86|49.33|46.93|49.24|46.84|0
1719287700000|2024-06-25 03:55:00|49.29|46.89|49.24|46.84|49.29|46.89|49.24|46.84|0
1719288000000|2024-06-25 04:00:00|49.26|46.86|49.28|46.88|49.31|46.91|49.26|46.86|0
1719288300000|2024-06-25 04:05:00|49.26|46.86|49.24|46.84|49.26|46.86|49.24|46.84|0
1719288600000|2024-06-25 04:10:00|49.23|46.83|49.24|46.84|49.24|46.84|49.21|46.81|0
1719288900000|2024-06-25 04:15:00|49.22|46.82|49.28|46.88|49.28|46.88|49.22|46.82|0
1719289200000|2024-06-25 04:20:00|49.3|46.9|49.3|46.9|49.3|46.9|49.3|46.9|0
1719289500000|2024-06-25 04:25:00|49.28|46.88|49.28|46.88|49.3|46.9|49.26|46.86|0
1719289800000|2024-06-25 04:30:00|49.27|46.87|49.31|46.91|49.31|46.91|49.27|46.87|0
1719290100000|2024-06-25 04:35:00|49.3|46.9|49.21|46.81|49.3|46.9|49.17|46.77|0
1719290400000|2024-06-25 04:40:00|49.18|46.78|49.18|46.78|49.2|46.8|49.16|46.76|0
1719290700000|2024-06-25 04:45:00|49.21|46.81|49.23|46.83|49.23|46.83|49.18|46.78|0
1719291000000|2024-06-25 04:50:00|49.22|46.82|49.18|46.78|49.23|46.83|49.16|46.76|0
1719291300000|2024-06-25 04:55:00|49.17|46.77|49.16|46.76|49.18|46.78|49.16|46.76|0
1719291600000|2024-06-25 05:00:00|49.17|46.77|49.18|46.78|49.18|46.78|49.16|46.76|0
1719291900000|2024-06-25 05:05:00|49.19|46.79|49.15|46.75|49.19|46.79|49.15|46.75|0
1719292200000|2024-06-25 05:10:00|49.17|46.77|49.18|46.78|49.18|46.78|49.15|46.75|0
1719292500000|2024-06-25 05:15:00|49.17|46.77|49.15|46.75|49.18|46.78|49.15|46.75|0
1719292800000|2024-06-25 05:20:00|49.18|46.78|49.15|46.75|49.18|46.78|49.15|46.75|0
1719293100000|2024-06-25 05:25:00|49.16|46.76|49.17|46.77|49.2|46.8|49.15|46.75|0
1719293400000|2024-06-25 05:30:00|49.15|46.75|49.15|46.75|49.2|46.8|49.15|46.75|0
1719293700000|2024-06-25 05:35:00|49.08|46.68|49.11|46.71|49.13|46.73|49.06|46.66|0
1719294000000|2024-06-25 05:40:00|49.13|46.73|49.07|46.67|49.13|46.73|49.07|46.67|0
1719294300000|2024-06-25 05:45:00|49.06|46.66|49.17|46.77|49.19|46.79|49.06|46.66|0
1719294600000|2024-06-25 05:50:00|49.15|46.75|49.12|46.72|49.17|46.77|49.1|46.7|0
1719294900000|2024-06-25 05:55:00|49.14|46.74|49.18|46.78|49.19|46.79|49.12|46.72|0
1719295200000|2024-06-25 06:00:00|49.19|46.79|49.3|46.9|49.33|46.93|49.17|46.77|0
1719295500000|2024-06-25 06:05:00|49.33|46.93|49.35|46.95|49.36|46.96|49.28|46.88|0
1719295800000|2024-06-25 06:10:00|49.33|46.93|49.51|47.11|49.51|47.11|49.28|46.88|0
1719296100000|2024-06-25 06:15:00|49.53|47.13|49.46|47.06|49.53|47.13|49.42|47.02|0
1719296400000|2024-06-25 06:20:00|49.48|47.08|50.65|48.25|51.5|49.1|49.46|47.06|0
1719296700000|2024-06-25 06:25:00|50.64|48.24|50.57|48.17|50.66|48.26|50.57|48.17|0
1719297000000|2024-06-25 06:30:00|50.59|48.19|50.49|48.09|50.59|48.19|50.47|48.07|0
1719297300000|2024-06-25 06:35:00|50.51|48.11|50.45|48.05|50.51|48.11|50.33|47.93|0
1719297600000|2024-06-25 06:40:00|50.42|48.02|50.52|48.12|50.58|48.18|50.42|48.02|0
1719297900000|2024-06-25 06:45:00|50.54|48.14|50.49|48.09|50.56|48.16|50.45|48.05|0
1719298200000|2024-06-25 06:50:00|50.47|48.07|50.58|48.18|50.61|48.21|50.47|48.07|0
1719298500000|2024-06-25 06:55:00|50.57|48.17|50.61|48.21|50.63|48.23|50.48|48.08|0
1719298800000|2024-06-25 07:00:00|50.56|48.16|50.72|48.32|50.79|48.39|50.56|48.16|0
1719299100000|2024-06-25 07:05:00|50.75|48.35|50.84|48.44|50.92|48.52|50.7|48.3|0
1719299400000|2024-06-25 07:10:00|50.81|48.41|51.07|48.67|51.07|48.67|50.79|48.39|0
1719299700000|2024-06-25 07:15:00|51.05|48.65|51|48.6|51.12|48.72|50.86|48.46|0
1719300000000|2024-06-25 07:20:00|51.02|48.62|50.81|48.41|51.07|48.67|50.72|48.32|0
1719300300000|2024-06-25 07:25:00|50.83|48.43|51.09|48.69|51.19|48.79|50.83|48.43|0
1719300600000|2024-06-25 07:30:00|51.07|48.67|51|48.6|51.12|48.72|50.93|48.53|0
1719300900000|2024-06-25 07:35:00|51.02|48.62|51.14|48.74|51.21|48.81|50.93|48.53|0
1719301200000|2024-06-25 07:40:00|51.11|48.71|51.37|48.97|51.37|48.97|51.07|48.67|0
1719301500000|2024-06-25 07:45:00|51.35|48.95|51.35|48.95|51.37|48.97|51.21|48.81|0
1719301800000|2024-06-25 07:50:00|51.37|48.97|51.18|48.78|51.37|48.97|51.13|48.73|0
1719302100000|2024-06-25 07:55:00|51.16|48.76|51.28|48.88|51.37|48.97|51.13|48.73|0
1719302400000|2024-06-25 08:00:00|51.32|48.92|51.27|48.87|51.44|49.04|51.25|48.85|0
1719302700000|2024-06-25 08:05:00|51.3|48.9|51.13|48.73|51.32|48.92|51.1|48.7|0
1719303000000|2024-06-25 08:10:00|51.15|48.75|50.94|48.54|51.15|48.75|50.94|48.54|0
1719303300000|2024-06-25 08:15:00|50.96|48.56|50.78|48.38|51.01|48.61|50.75|48.35|0
1719303600000|2024-06-25 08:20:00|50.79|48.39|50.59|48.19|50.79|48.39|50.59|48.19|0
1719303900000|2024-06-25 08:25:00|50.56|48.16|50.59|48.19|50.66|48.26|50.54|48.14|0
1719304200000|2024-06-25 08:30:00|50.61|48.21|50.37|47.97|50.63|48.23|50.37|47.97|0
1719304500000|2024-06-25 08:35:00|50.4|48|50.54|48.14|50.54|48.14|50.37|47.97|0
1719304800000|2024-06-25 08:40:00|50.51|48.11|50.58|48.18|50.58|48.18|50.37|47.97|0
1719305100000|2024-06-25 08:45:00|50.61|48.21|50.63|48.23|50.65|48.25|50.51|48.11|0
1719305400000|2024-06-25 08:50:00|50.6|48.2|50.56|48.16|50.67|48.27|50.46|48.06|0
1719305700000|2024-06-25 08:55:00|50.53|48.13|50.39|47.99|50.58|48.18|50.37|47.97|0
1719306000000|2024-06-25 09:00:00|50.37|47.97|50.3|47.9|50.39|47.99|50.23|47.83|0
1719306300000|2024-06-25 09:05:00|50.32|47.92|50.2|47.8|50.36|47.96|50.16|47.76|0
1719306600000|2024-06-25 09:10:00|50.23|47.83|50.37|47.97|50.46|48.06|50.23|47.83|0
1719306900000|2024-06-25 09:15:00|50.34|47.94|50.39|47.99|50.41|48.01|50.27|47.87|0
1719307200000|2024-06-25 09:20:00|50.36|47.96|50.2|47.8|50.36|47.96|50.18|47.78|0
1719307500000|2024-06-25 09:25:00|50.18|47.78|50.04|47.64|50.2|47.8|50.01|47.61|0
1719307800000|2024-06-25 09:30:00|50.06|47.66|49.97|47.57|50.06|47.66|49.94|47.54|0
1719308100000|2024-06-25 09:35:00|49.94|47.54|50.13|47.73|50.15|47.75|49.94|47.54|0
1719308400000|2024-06-25 09:40:00|50.15|47.75|50.06|47.66|50.2|47.8|50.03|47.63|0
1719308700000|2024-06-25 09:45:00|50.08|47.68|50.15|47.75|50.15|47.75|49.99|47.59|0
1719309000000|2024-06-25 09:50:00|50.1|47.7|50.12|47.72|50.15|47.75|50.01|47.61|0
1719309300000|2024-06-25 09:55:00|50.15|47.75|49.96|47.56|50.19|47.79|49.96|47.56|0
1719309600000|2024-06-25 10:00:00|49.94|47.54|50.12|47.72|50.12|47.72|49.89|47.49|0
1719309900000|2024-06-25 10:05:00|50.15|47.75|50.17|47.77|50.17|47.77|50.05|47.65|0
1719310200000|2024-06-25 10:10:00|50.19|47.79|50.07|47.67|50.19|47.79|50.04|47.64|0
1719310500000|2024-06-25 10:15:00|50.1|47.7|50.03|47.63|50.1|47.7|49.96|47.56|0
1719310800000|2024-06-25 10:20:00|50|47.6|50.09|47.69|50.12|47.72|50|47.6|0
1719311100000|2024-06-25 10:25:00|50.12|47.72|50.07|47.67|50.14|47.74|50|47.6|0
1719311400000|2024-06-25 10:30:00|50.08|47.68|50.12|47.72|50.16|47.76|50.07|47.67|0
1719311700000|2024-06-25 10:35:00|50.14|47.74|50.07|47.67|50.14|47.74|49.95|47.55|0
1719312000000|2024-06-25 10:40:00|50.04|47.64|50.14|47.74|50.18|47.78|50.03|47.63|0
1719312300000|2024-06-25 10:45:00|50.11|47.71|50.25|47.85|50.3|47.9|50.11|47.71|0
1719312600000|2024-06-25 10:50:00|50.27|47.87|50.13|47.73|50.27|47.87|50.06|47.66|0
1719312900000|2024-06-25 10:55:00|50.16|47.76|50.04|47.64|50.18|47.78|49.99|47.59|0
1719313200000|2024-06-25 11:00:00|50.06|47.66|50.09|47.69|50.16|47.76|49.96|47.56|0
1719313500000|2024-06-25 11:05:00|50.11|47.71|50.11|47.71|50.16|47.76|50.06|47.66|0
1719313800000|2024-06-25 11:10:00|50.08|47.68|49.94|47.54|50.15|47.75|49.94|47.54|0
1719314100000|2024-06-25 11:15:00|49.92|47.52|49.83|47.43|50.04|47.64|49.78|47.38|0
1719314400000|2024-06-25 11:20:00|49.8|47.4|50.17|47.77|50.22|47.82|49.78|47.38|0
1719314700000|2024-06-25 11:25:00|50.15|47.75|50.01|47.61|50.19|47.79|49.99|47.59|0
1719315000000|2024-06-25 11:30:00|50.03|47.63|50.03|47.63|50.08|47.68|49.96|47.56|0
1719315300000|2024-06-25 11:35:00|50.06|47.66|50.08|47.68|50.08|47.68|49.96|47.56|0
1719315600000|2024-06-25 11:40:00|50.1|47.7|50.33|47.93|50.45|48.05|50.03|47.63|0
1719315900000|2024-06-25 11:45:00|50.36|47.96|50.21|47.81|50.36|47.96|50.17|47.77|0
1719316200000|2024-06-25 11:50:00|50.24|47.84|50.14|47.74|50.24|47.84|50.1|47.7|0
1719316500000|2024-06-25 11:55:00|50.12|47.72|50.03|47.63|50.19|47.79|49.98|47.58|0
1719316800000|2024-06-25 12:00:00|49.98|47.58|49.98|47.58|50.05|47.65|49.93|47.53|0
1719317100000|2024-06-25 12:05:00|50|47.6|49.86|47.46|50|47.6|49.79|47.39|0
1719317400000|2024-06-25 12:10:00|49.84|47.44|49.88|47.48|49.98|47.58|49.84|47.44|0
1719317700000|2024-06-25 12:15:00|49.87|47.47|49.93|47.53|49.98|47.58|49.86|47.46|0
1719318000000|2024-06-25 12:20:00|49.94|47.54|49.81|47.41|49.94|47.54|49.79|47.39|0
1719318300000|2024-06-25 12:25:00|49.84|47.44|49.88|47.48|49.93|47.53|49.81|47.41|0
1719318600000|2024-06-25 12:30:00|49.97|47.57|50.11|47.71|50.3|47.9|49.95|47.55|0
1719318900000|2024-06-25 12:35:00|50.12|47.72|50.02|47.62|50.12|47.72|49.97|47.57|0
1719319200000|2024-06-25 12:40:00|49.99|47.59|50.69|48.29|50.71|48.31|49.99|47.59|0
1719319500000|2024-06-25 12:45:00|50.71|48.31|50.62|48.22|50.71|48.31|50.53|48.13|0
1719319800000|2024-06-25 12:50:00|50.6|48.2|50.62|48.22|50.64|48.24|50.5|48.1|0
1719320100000|2024-06-25 12:55:00|50.59|48.19|50.38|47.98|50.59|48.19|50.29|47.89|0
1719320400000|2024-06-25 13:00:00|50.36|47.96|50.31|47.91|50.45|48.05|50.31|47.91|0
1719320700000|2024-06-25 13:05:00|50.34|47.94|50.26|47.86|50.34|47.94|50.22|47.82|0
1719321000000|2024-06-25 13:10:00|50.29|47.89|50.14|47.74|50.33|47.93|50.1|47.7|0
1719321300000|2024-06-25 13:15:00|50.15|47.75|50.15|47.75|50.24|47.84|50.1|47.7|0
1719321600000|2024-06-25 13:20:00|50.17|47.77|50.01|47.61|50.19|47.79|49.97|47.57|0
1719321900000|2024-06-25 13:25:00|50.05|47.65|50.26|47.86|50.38|47.98|50.05|47.65|0
1719322200000|2024-06-25 13:30:00|50.52|48.12|50.68|48.28|50.82|48.42|50.47|48.07|0
1719322500000|2024-06-25 13:35:00|50.7|48.3|50.75|48.35|50.94|48.54|50.65|48.25|0
1719322800000|2024-06-25 13:40:00|50.72|48.32|50.58|48.18|50.84|48.44|50.37|47.97|0
1719323100000|2024-06-25 13:45:00|50.68|48.28|50.79|48.39|50.82|48.42|50.51|48.11|0
1719323400000|2024-06-25 13:50:00|50.82|48.42|51.07|48.67|51.1|48.7|50.65|48.25|0
1719323700000|2024-06-25 13:55:00|51.05|48.65|51.31|48.91|51.33|48.93|51|48.6|0
1719324000000|2024-06-25 14:00:00|51.25|48.85|50.55|48.15|51.27|48.87|50.51|48.11|0
1719324300000|2024-06-25 14:05:00|50.58|48.18|50.65|48.25|50.81|48.41|50.48|48.08|0
1719324600000|2024-06-25 14:10:00|50.62|48.22|50.41|48.01|50.69|48.29|50.3|47.9|0
1719324900000|2024-06-25 14:15:00|50.39|47.99|50.57|48.17|50.81|48.41|50.3|47.9|0
1719325200000|2024-06-25 14:20:00|50.6|48.2|50.48|48.08|50.74|48.34|50.41|48.01|0
1719325500000|2024-06-25 14:25:00|50.5|48.1|50.48|48.08|50.6|48.2|50.36|47.96|0
1719325800000|2024-06-25 14:30:00|50.46|48.06|50.45|48.05|50.64|48.24|50.2|47.8|0
1719326100000|2024-06-25 14:35:00|50.48|48.08|50.45|48.05|50.66|48.26|50.36|47.96|0
1719326400000|2024-06-25 14:40:00|50.43|48.03|50.57|48.17|50.64|48.24|50.34|47.94|0
1719326700000|2024-06-25 14:45:00|50.62|48.22|50.64|48.24|50.76|48.36|50.57|48.17|0
1719327000000|2024-06-25 14:50:00|50.61|48.21|50.8|48.4|50.92|48.52|50.57|48.17|0
1719327300000|2024-06-25 14:55:00|50.78|48.38|50.75|48.35|50.96|48.56|50.66|48.26|0
1719327600000|2024-06-25 15:00:00|50.73|48.33|50.66|48.26|50.87|48.47|50.56|48.16|0
1719327900000|2024-06-25 15:05:00|50.63|48.23|50.8|48.4|50.87|48.47|50.49|48.09|0
1719328200000|2024-06-25 15:10:00|50.81|48.41|50.31|47.91|50.87|48.47|50.28|47.88|0
1719328500000|2024-06-25 15:15:00|50.28|47.88|50.14|47.74|50.38|47.98|49.98|47.58|0
1719328800000|2024-06-25 15:20:00|50.12|47.72|50.3|47.9|50.44|48.04|50.05|47.65|0
1719329100000|2024-06-25 15:25:00|50.33|47.93|50.35|47.95|50.58|48.18|50.3|47.9|0
1719329400000|2024-06-25 15:30:00|50.37|47.97|50.16|47.76|50.37|47.97|50.16|47.76|0
1719329700000|2024-06-25 15:35:00|50.19|47.79|50.35|47.95|50.39|47.99|50.16|47.76|0
1719330000000|2024-06-25 15:40:00|50.32|47.92|50.35|47.95|50.49|48.09|50.3|47.9|0
1719330300000|2024-06-25 15:45:00|50.32|47.92|50.35|47.95|50.42|48.02|50.14|47.74|0
1719330600000|2024-06-25 15:50:00|50.37|47.97|50.07|47.67|50.39|47.99|50.04|47.64|0
1719330900000|2024-06-25 15:55:00|50.02|47.62|50.09|47.69|50.18|47.78|50.02|47.62|0
1719331200000|2024-06-25 16:00:00|50.16|47.76|50.27|47.87|50.34|47.94|50.09|47.69|0
1719331500000|2024-06-25 16:05:00|50.3|47.9|50.32|47.92|50.34|47.94|50.16|47.76|0
1719331800000|2024-06-25 16:10:00|50.34|47.94|50.46|48.06|50.5|48.1|50.27|47.87|0
1719332100000|2024-06-25 16:15:00|50.43|48.03|50.59|48.19|50.76|48.36|50.43|48.03|0
1719332400000|2024-06-25 16:20:00|50.57|48.17|50.8|48.4|50.95|48.55|50.55|48.15|0
1719332700000|2024-06-25 16:25:00|50.83|48.43|50.78|48.38|50.83|48.43|50.55|48.15|0
1719333000000|2024-06-25 16:30:00|50.8|48.4|51.25|48.85|51.25|48.85|50.8|48.4|0
1719333300000|2024-06-25 16:35:00|51.27|48.87|51.01|48.61|51.32|48.92|50.99|48.59|0
1719333600000|2024-06-25 16:40:00|50.99|48.59|51.27|48.87|51.44|49.04|50.96|48.56|0
1719333900000|2024-06-25 16:45:00|51.29|48.89|51.32|48.92|51.79|49.39|51.29|48.89|0
1719334200000|2024-06-25 16:50:00|51.34|48.94|51.6|49.2|51.65|49.25|51.2|48.8|0
1719334500000|2024-06-25 16:55:00|51.62|49.22|51.41|49.01|51.74|49.34|51.41|49.01|0
1719334800000|2024-06-25 17:00:00|51.43|49.03|51.74|49.34|51.81|49.41|51.43|49.03|0
1719335100000|2024-06-25 17:05:00|51.76|49.36|51.34|48.94|51.8|49.4|51.34|48.94|0
1719335400000|2024-06-25 17:10:00|51.31|48.91|51.03|48.63|51.36|48.96|50.98|48.58|0
1719335700000|2024-06-25 17:15:00|51.05|48.65|51.12|48.72|51.26|48.86|51.03|48.63|0
1719336000000|2024-06-25 17:20:00|51.1|48.7|51.07|48.67|51.14|48.74|50.96|48.56|0
1719336300000|2024-06-25 17:25:00|51.05|48.65|50.7|48.3|51.07|48.67|50.7|48.3|0
1719336600000|2024-06-25 17:30:00|50.72|48.32|50.84|48.44|50.91|48.51|50.69|48.29|0
1719336900000|2024-06-25 17:35:00|50.86|48.46|50.79|48.39|50.93|48.53|50.65|48.25|0
1719337200000|2024-06-25 17:40:00|50.81|48.41|50.55|48.15|50.81|48.41|50.51|48.11|0
1719337500000|2024-06-25 17:45:00|50.53|48.13|50.43|48.03|50.58|48.18|50.41|48.01|0
1719337800000|2024-06-25 17:50:00|50.41|48.01|50.43|48.03|50.6|48.2|50.27|47.87|0
1719338100000|2024-06-25 17:55:00|50.41|48.01|50.41|48.01|50.48|48.08|50.34|47.94|0
1719338400000|2024-06-25 18:00:00|50.46|48.06|50.43|48.03|50.55|48.15|50.36|47.96|0
1719338700000|2024-06-25 18:05:00|50.45|48.05|50.27|47.87|50.52|48.12|50.24|47.84|0
1719339000000|2024-06-25 18:10:00|50.22|47.82|50.24|47.84|50.29|47.89|49.94|47.54|0
1719339300000|2024-06-25 18:15:00|50.22|47.82|50.13|47.73|50.29|47.89|50.1|47.7|0
1719339600000|2024-06-25 18:20:00|50.15|47.75|50.08|47.68|50.29|47.89|50.06|47.66|0
1719339900000|2024-06-25 18:25:00|50.1|47.7|49.59|47.19|50.1|47.7|49.57|47.17|0
1719340200000|2024-06-25 18:30:00|49.62|47.22|49.96|47.56|49.96|47.56|49.59|47.19|0
1719340500000|2024-06-25 18:35:00|49.94|47.54|49.91|47.51|50.1|47.7|49.89|47.49|0
1719340800000|2024-06-25 18:40:00|49.94|47.54|49.82|47.42|49.98|47.58|49.73|47.33|0
1719341100000|2024-06-25 18:45:00|49.84|47.44|50.28|47.88|50.49|48.09|49.77|47.37|0
1719341400000|2024-06-25 18:50:00|50.26|47.86|50.23|47.83|50.28|47.88|50.07|47.67|0
1719341700000|2024-06-25 18:55:00|50.19|47.79|49.98|47.58|50.3|47.9|49.98|47.58|0
1719342000000|2024-06-25 19:00:00|50|47.6|50.02|47.62|50.16|47.76|49.95|47.55|0
1719342300000|2024-06-25 19:05:00|50|47.6|49.98|47.58|50|47.6|49.86|47.46|0
1719342600000|2024-06-25 19:10:00|50|47.6|50|47.6|50.11|47.71|49.91|47.51|0
1719342900000|2024-06-25 19:15:00|49.97|47.57|49.84|47.44|49.97|47.57|49.7|47.3|0
1719343200000|2024-06-25 19:20:00|49.81|47.41|49.6|47.2|49.86|47.46|49.6|47.2|0
1719343500000|2024-06-25 19:25:00|49.65|47.25|49.35|46.95|49.76|47.36|49.35|46.95|0
1719343800000|2024-06-25 19:30:00|49.44|47.04|49.65|47.25|49.76|47.36|49.44|47.04|0
1719344100000|2024-06-25 19:35:00|49.67|47.27|48.62|46.22|50.25|47.85|48.6|46.2|0
1719344400000|2024-06-25 19:40:00|48.7|46.3|48.85|46.45|48.94|46.54|48.6|46.2|0
1719344700000|2024-06-25 19:45:00|48.87|46.47|48.96|46.56|48.99|46.59|48.76|46.36|0
1719345000000|2024-06-25 19:50:00|48.94|46.54|48.78|46.38|49.17|46.77|48.78|46.38|0
1719345300000|2024-06-25 19:55:00|48.8|46.4|48.48|46.08|48.94|46.54|48.19|45.79|0
1719345600000|2024-06-25 20:00:00|48.55|46.15|48.82|46.42|48.89|46.49|48.55|46.15|0
1719345900000|2024-06-25 20:05:00|48.85|46.45|48.69|46.29|48.85|46.45|48.62|46.22|0
1719346200000|2024-06-25 20:10:00|48.66|46.26|48.71|46.31|48.73|46.33|48.62|46.22|0
1719346500000|2024-06-25 20:15:00|48.72|46.32|48.68|46.28|48.8|46.4|48.68|46.28|0
1719346800000|2024-06-25 20:20:00|48.71|46.31|48.66|46.26|48.71|46.31|48.64|46.24|0
1719347100000|2024-06-25 20:25:00|48.68|46.28|48.7|46.3|48.7|46.3|48.64|46.24|0
1719347400000|2024-06-25 20:30:00|48.73|46.33|48.71|46.31|48.73|46.33|48.68|46.28|0
1719347700000|2024-06-25 20:35:00|48.7|46.3|48.63|46.23|48.73|46.33|48.61|46.21|0
1719348000000|2024-06-25 20:40:00|48.61|46.21|48.63|46.23|48.63|46.23|48.56|46.16|0
1719348300000|2024-06-25 20:45:00|48.66|46.26|48.65|46.25|48.66|46.26|48.63|46.23|0
1719348600000|2024-06-25 20:50:00|48.68|46.28|48.61|46.21|48.68|46.28|48.61|46.21|0
1719348900000|2024-06-25 20:55:00|48.62|46.22|48.57|46.17|48.64|46.24|48.55|46.15|0
1719349200000|2024-06-25 21:00:00|48.59|46.19|48.56|46.16|48.59|46.19|48.56|46.16|0
1719349500000|2024-06-25 21:05:00|48.57|46.17|48.53|46.13|48.59|46.19|48.53|46.13|0
1719349800000|2024-06-25 21:10:00|48.54|46.14|48.52|46.12|48.55|46.15|48.49|46.09|0
1719350100000|2024-06-25 21:15:00|48.51|46.11|48.51|46.11|48.55|46.15|48.51|46.11|0
1719350400000|2024-06-25 21:20:00|48.55|46.15|48.55|46.15|48.55|46.15|48.51|46.11|0
1719350700000|2024-06-25 21:25:00|48.56|46.16|48.58|46.18|48.59|46.19|48.54|46.14|0
1719351000000|2024-06-25 21:30:00|48.59|46.19|48.56|46.16|48.59|46.19|48.55|46.15|0
1719351300000|2024-06-25 21:35:00|48.54|46.14|48.55|46.15|48.56|46.16|48.54|46.14|0
1719351600000|2024-06-25 21:40:00|48.54|46.14|48.52|46.12|48.55|46.15|48.51|46.11|0
1719351900000|2024-06-25 21:45:00|48.53|46.13|48.52|46.12|48.53|46.13|48.51|46.11|0
1719352200000|2024-06-25 21:50:00|48.51|46.11|48.52|46.12|48.52|46.12|48.51|46.11|0
1719352500000|2024-06-25 21:55:00|48.51|46.11|48.54|46.14|48.54|46.14|48.5|46.1|0
1719352800000|2024-06-25 22:00:00|48.61|46.21|48.5|46.1|48.71|46.31|48.5|46.1|0
1719353100000|2024-06-25 22:05:00|48.52|46.12|48.46|46.06|48.6|46.2|48.46|46.06|0
1719353400000|2024-06-25 22:10:00|48.43|46.03|48.48|46.08|48.48|46.08|48.41|46.01|0
1719353700000|2024-06-25 22:15:00|48.45|46.05|48.41|46.01|48.48|46.08|48.34|45.94|0
1719354000000|2024-06-25 22:20:00|48.39|45.99|48.38|45.98|48.41|46.01|48.36|45.96|0
1719354300000|2024-06-25 22:25:00|48.36|45.96|48.38|45.98|48.41|46.01|48.36|45.96|0
1719354600000|2024-06-25 22:30:00|48.41|46.01|48.59|46.19|48.59|46.19|48.41|46.01|0
1719354900000|2024-06-25 22:35:00|48.61|46.21|48.58|46.18|48.63|46.23|48.53|46.13|0
1719355200000|2024-06-25 22:40:00|48.6|46.2|48.52|46.12|48.61|46.21|48.52|46.12|0
1719355500000|2024-06-25 22:45:00|48.5|46.1|48.51|46.11|48.54|46.14|48.49|46.09|0
1719355800000|2024-06-25 22:50:00|48.54|46.14|48.46|46.06|48.54|46.14|48.45|46.05|0
1719356100000|2024-06-25 22:55:00|48.47|46.07|48.44|46.04|48.47|46.07|48.44|46.04|0
1719356400000|2024-06-25 23:00:00|48.43|46.03|48.49|46.09|48.51|46.11|48.42|46.02|0
1719356700000|2024-06-25 23:05:00|48.51|46.11|48.51|46.11|48.56|46.16|48.49|46.09|0
1719357000000|2024-06-25 23:10:00|48.49|46.09|48.5|46.1|48.51|46.11|48.49|46.09|0
1719357300000|2024-06-25 23:15:00|48.51|46.11|48.51|46.11|48.51|46.11|48.49|46.09|0
1719357600000|2024-06-25 23:20:00|48.53|46.13|48.57|46.17|48.62|46.22|48.53|46.13|0
1719357900000|2024-06-25 23:25:00|48.55|46.15|48.51|46.11|48.6|46.2|48.51|46.11|0
1719358200000|2024-06-25 23:30:00|48.53|46.13|48.53|46.13|48.53|46.13|48.48|46.08|0
1719358500000|2024-06-25 23:35:00|48.55|46.15|48.57|46.17|48.57|46.17|48.55|46.15|0
1719358800000|2024-06-25 23:40:00|48.59|46.19|48.57|46.17|48.59|46.19|48.55|46.15|0
1719359100000|2024-06-25 23:45:00|48.56|46.16|48.6|46.2|48.66|46.26|48.55|46.15|0
1719359400000|2024-06-25 23:50:00|48.61|46.21|48.64|46.24|48.66|46.26|48.59|46.19|0
1719359700000|2024-06-25 23:55:00|48.66|46.26|48.64|46.24|48.66|46.26|48.61|46.21|0
1719360000000|2024-06-26 00:00:00|48.66|46.26|48.63|46.23|48.68|46.28|48.61|46.21|0
1719360300000|2024-06-26 00:05:00|48.61|46.21|48.66|46.26|48.68|46.28|48.61|46.21|0
1719360600000|2024-06-26 00:10:00|48.68|46.28|48.61|46.21|48.72|46.32|48.59|46.19|0
1719360900000|2024-06-26 00:15:00|48.63|46.23|48.52|46.12|48.65|46.25|48.47|46.07|0
1719361200000|2024-06-26 00:20:00|48.51|46.11|48.47|46.07|48.52|46.12|48.45|46.05|0
1719361500000|2024-06-26 00:25:00|48.45|46.05|48.45|46.05|48.48|46.08|48.38|45.98|0
1719361800000|2024-06-26 00:30:00|48.42|46.02|48.42|46.02|48.47|46.07|48.4|46|0
1719362100000|2024-06-26 00:35:00|48.45|46.05|48.45|46.05|48.47|46.07|48.4|46|0
1719362400000|2024-06-26 00:40:00|48.42|46.02|48.42|46.02|48.44|46.04|48.4|46|0
1719362700000|2024-06-26 00:45:00|48.43|46.03|48.4|46|48.47|46.07|48.4|46|0
1719363000000|2024-06-26 00:50:00|48.38|45.98|48.33|45.93|48.38|45.98|48.31|45.91|0
1719363300000|2024-06-26 00:55:00|48.31|45.91|48.28|45.88|48.35|45.95|48.24|45.84|0
1719363600000|2024-06-26 01:00:00|48.26|45.86|48.28|45.88|48.3|45.9|48.21|45.81|0
1719363900000|2024-06-26 01:05:00|48.27|45.87|48.3|45.9|48.3|45.9|48.19|45.79|0
1719364200000|2024-06-26 01:10:00|48.29|45.89|48.3|45.9|48.33|45.93|48.26|45.86|0
1719364500000|2024-06-26 01:15:00|48.28|45.88|48.17|45.77|48.3|45.9|48.14|45.74|0
1719364800000|2024-06-26 01:20:00|48.16|45.76|48.14|45.74|48.21|45.81|48.14|45.74|0
1719365100000|2024-06-26 01:25:00|48.1|45.7|48.16|45.76|48.16|45.76|48.05|45.65|0
1719365400000|2024-06-26 01:30:00|48.14|45.74|48.14|45.74|48.16|45.76|48.07|45.67|0
1719365700000|2024-06-26 01:35:00|48.13|45.73|48.18|45.78|48.18|45.78|48.12|45.72|0
1719366000000|2024-06-26 01:40:00|48.16|45.76|48.16|45.76|48.16|45.76|48.09|45.69|0
1719366300000|2024-06-26 01:45:00|48.18|45.78|48.09|45.69|48.18|45.78|48.09|45.69|0
1719366600000|2024-06-26 01:50:00|48.11|45.71|48.09|45.69|48.18|45.78|48.09|45.69|0
1719366900000|2024-06-26 01:55:00|48.07|45.67|48.02|45.62|48.09|45.69|48|45.6|0
1719367200000|2024-06-26 02:00:00|48.01|45.61|48|45.6|48.02|45.62|47.95|45.55|0
1719367500000|2024-06-26 02:05:00|48.02|45.62|48|45.6|48.02|45.62|47.95|45.55|0
1719367800000|2024-06-26 02:10:00|48.02|45.62|47.99|45.59|48.02|45.62|47.97|45.57|0
1719368100000|2024-06-26 02:15:00|48|45.6|48.02|45.62|48.02|45.62|48|45.6|0
1719368400000|2024-06-26 02:20:00|48.04|45.64|48.04|45.64|48.04|45.64|47.99|45.59|0
1719368700000|2024-06-26 02:25:00|48.03|45.63|47.99|45.59|48.04|45.64|47.99|45.59|0
1719369000000|2024-06-26 02:30:00|48|45.6|48.04|45.64|48.06|45.66|47.99|45.59|0
1719369300000|2024-06-26 02:35:00|48.06|45.66|48.06|45.66|48.08|45.68|48.04|45.64|0
1719369600000|2024-06-26 02:40:00|48.05|45.65|48.06|45.66|48.06|45.66|48.03|45.63|0
1719369900000|2024-06-26 02:45:00|48.07|45.67|48.08|45.68|48.08|45.68|48.07|45.67|0
1719370200000|2024-06-26 02:50:00|48.06|45.66|48.06|45.66|48.06|45.66|48.03|45.63|0
1719370500000|2024-06-26 02:55:00|48.05|45.65|48.03|45.63|48.05|45.65|48.03|45.63|0
1719370800000|2024-06-26 03:00:00|48.01|45.61|47.96|45.56|48.03|45.63|47.96|45.56|0
1719371100000|2024-06-26 03:05:00|47.94|45.54|47.94|45.54|47.98|45.58|47.92|45.52|0
1719371400000|2024-06-26 03:10:00|47.92|45.52|47.96|45.56|47.96|45.56|47.92|45.52|0
1719371700000|2024-06-26 03:15:00|47.98|45.58|48.03|45.63|48.05|45.65|47.96|45.56|0
1719372000000|2024-06-26 03:20:00|48|45.6|48.07|45.67|48.07|45.67|48|45.6|0
1719372300000|2024-06-26 03:25:00|48.09|45.69|48.09|45.69|48.14|45.74|48.07|45.67|0
1719372600000|2024-06-26 03:30:00|48.1|45.7|48.11|45.71|48.11|45.71|48.07|45.67|0
1719372900000|2024-06-26 03:35:00|48.14|45.74|48.18|45.78|48.23|45.83|48.13|45.73|0
1719373200000|2024-06-26 03:40:00|48.17|45.77|48.13|45.73|48.2|45.8|48.11|45.71|0
1719373500000|2024-06-26 03:45:00|48.15|45.75|48.09|45.69|48.16|45.76|48.07|45.67|0
1719373800000|2024-06-26 03:50:00|48.11|45.71|48.11|45.71|48.13|45.73|48.09|45.69|0
1719374100000|2024-06-26 03:55:00|48.13|45.73|48.09|45.69|48.13|45.73|48.09|45.69|0
1719374400000|2024-06-26 04:00:00|48.11|45.71|48.11|45.71|48.15|45.75|48.11|45.71|0
1719374700000|2024-06-26 04:05:00|48.13|45.73|48.13|45.73|48.17|45.77|48.13|45.73|0
1719375000000|2024-06-26 04:10:00|48.14|45.74|48.15|45.75|48.17|45.77|48.13|45.73|0
1719375300000|2024-06-26 04:15:00|48.14|45.74|48.19|45.79|48.19|45.79|48.13|45.73|0
1719375600000|2024-06-26 04:20:00|48.17|45.77|48.13|45.73|48.17|45.77|48.13|45.73|0
1719375900000|2024-06-26 04:25:00|48.15|45.75|48.03|45.63|48.15|45.75|48.03|45.63|0
1719376200000|2024-06-26 04:30:00|48.05|45.65|48.1|45.7|48.12|45.72|48.03|45.63|0
1719376500000|2024-06-26 04:35:00|48.08|45.68|48.03|45.63|48.08|45.68|48.02|45.62|0
1719376800000|2024-06-26 04:40:00|48.05|45.65|48.03|45.63|48.05|45.65|48.03|45.63|0
1719377100000|2024-06-26 04:45:00|48.05|45.65|47.94|45.54|48.05|45.65|47.94|45.54|0
1719377400000|2024-06-26 04:50:00|47.92|45.52|47.92|45.52|47.94|45.54|47.89|45.49|0
1719377700000|2024-06-26 04:55:00|47.94|45.54|47.98|45.58|47.98|45.58|47.94|45.54|0
1719378000000|2024-06-26 05:00:00|47.96|45.56|47.93|45.53|47.98|45.58|47.92|45.52|0
1719378300000|2024-06-26 05:05:00|47.91|45.51|47.91|45.51|47.94|45.54|47.89|45.49|0
1719378600000|2024-06-26 05:10:00|47.89|45.49|47.89|45.49|47.94|45.54|47.89|45.49|0
1719378900000|2024-06-26 05:15:00|47.9|45.5|47.89|45.49|47.91|45.51|47.89|45.49|0
1719379200000|2024-06-26 05:20:00|47.87|45.47|47.87|45.47|47.91|45.51|47.84|45.44|0
1719379500000|2024-06-26 05:25:00|47.89|45.49|47.86|45.46|47.91|45.51|47.86|45.46|0
1719379800000|2024-06-26 05:30:00|47.89|45.49|47.86|45.46|47.89|45.49|47.83|45.43|0
1719380100000|2024-06-26 05:35:00|47.89|45.49|47.84|45.44|47.89|45.49|47.84|45.44|0
1719380400000|2024-06-26 05:40:00|47.85|45.45|47.79|45.39|47.85|45.45|47.77|45.37|0
1719380700000|2024-06-26 05:45:00|47.77|45.37|47.82|45.42|47.82|45.42|47.77|45.37|0
1719381000000|2024-06-26 05:50:00|47.79|45.39|47.84|45.44|47.84|45.44|47.79|45.39|0
1719381300000|2024-06-26 05:55:00|47.81|45.41|47.75|45.35|47.81|45.41|47.7|45.3|0
1719381600000|2024-06-26 06:00:00|47.74|45.34|47.79|45.39|47.81|45.41|47.7|45.3|0
1719381900000|2024-06-26 06:05:00|47.81|45.41|47.74|45.34|47.81|45.41|47.72|45.32|0
1719382200000|2024-06-26 06:10:00|47.73|45.33|47.72|45.32|47.79|45.39|47.72|45.32|0
1719382500000|2024-06-26 06:15:00|47.74|45.34|47.71|45.31|47.79|45.39|47.71|45.31|0
1719382800000|2024-06-26 06:20:00|47.7|45.3|47.63|45.23|47.72|45.32|47.63|45.23|0
1719383100000|2024-06-26 06:25:00|47.61|45.21|47.61|45.21|47.63|45.23|47.54|45.14|0
1719383400000|2024-06-26 06:30:00|47.58|45.18|47.63|45.23|47.63|45.23|47.52|45.12|0
1719383700000|2024-06-26 06:35:00|47.64|45.24|47.6|45.2|47.67|45.27|47.6|45.2|0
1719384000000|2024-06-26 06:40:00|47.58|45.18|47.63|45.23|47.65|45.25|47.56|45.16|0
1719384300000|2024-06-26 06:45:00|47.6|45.2|47.65|45.25|47.65|45.25|47.58|45.18|0
1719384600000|2024-06-26 06:50:00|47.62|45.22|47.58|45.18|47.64|45.24|47.56|45.16|0
1719384900000|2024-06-26 06:55:00|47.6|45.2|47.78|45.38|47.78|45.38|47.58|45.18|0
1719385200000|2024-06-26 07:00:00|47.79|45.39|48.36|45.96|48.41|46.01|47.69|45.29|0
1719385500000|2024-06-26 07:05:00|48.39|45.99|48.45|46.05|48.54|46.14|48.32|45.92|0
1719385800000|2024-06-26 07:10:00|48.47|46.07|48.41|46.01|48.5|46.1|48.34|45.94|0
1719386100000|2024-06-26 07:15:00|48.38|45.98|48.2|45.8|48.41|46.01|48.2|45.8|0
1719386400000|2024-06-26 07:20:00|48.22|45.82|47.96|45.56|48.25|45.85|47.91|45.51|0
1719386700000|2024-06-26 07:25:00|47.93|45.53|47.89|45.49|48.11|45.71|47.86|45.46|0
1719387000000|2024-06-26 07:30:00|47.91|45.51|48|45.6|48|45.6|47.84|45.44|0
1719387300000|2024-06-26 07:35:00|47.98|45.58|47.88|45.48|48|45.6|47.86|45.46|0
1719387600000|2024-06-26 07:40:00|47.86|45.46|47.79|45.39|47.91|45.51|47.77|45.37|0
1719387900000|2024-06-26 07:45:00|47.77|45.37|47.82|45.42|47.86|45.46|47.73|45.33|0
1719388200000|2024-06-26 07:50:00|47.79|45.39|47.68|45.28|47.84|45.44|47.66|45.26|0
1719388500000|2024-06-26 07:55:00|47.7|45.3|47.55|45.15|47.75|45.35|47.55|45.15|0
1719388800000|2024-06-26 08:00:00|47.57|45.17|47.63|45.23|47.63|45.23|47.5|45.1|0
1719389100000|2024-06-26 08:05:00|47.61|45.21|48.2|45.8|48.2|45.8|47.61|45.21|0
1719389400000|2024-06-26 08:10:00|48.22|45.82|48.19|45.79|48.22|45.82|48.11|45.71|0
1719389700000|2024-06-26 08:15:00|48.17|45.77|48.33|45.93|48.35|45.95|48.13|45.73|0
1719390000000|2024-06-26 08:20:00|48.32|45.92|48.37|45.97|48.39|45.99|48.24|45.84|0
1719390300000|2024-06-26 08:25:00|48.35|45.95|48.28|45.88|48.37|45.97|48.26|45.86|0
1719390600000|2024-06-26 08:30:00|48.27|45.87|48.23|45.83|48.3|45.9|48.23|45.83|0
1719390900000|2024-06-26 08:35:00|48.26|45.86|48.23|45.83|48.3|45.9|48.23|45.83|0
1719391200000|2024-06-26 08:40:00|48.21|45.81|48.12|45.72|48.23|45.83|48.08|45.68|0
1719391500000|2024-06-26 08:45:00|48.1|45.7|48.14|45.74|48.14|45.74|48.03|45.63|0
1719391800000|2024-06-26 08:50:00|48.12|45.72|48.21|45.81|48.25|45.85|48.12|45.72|0
1719392100000|2024-06-26 08:55:00|48.19|45.79|48.3|45.9|48.33|45.93|48.16|45.76|0
1719392400000|2024-06-26 09:00:00|48.32|45.92|48.34|45.94|48.41|46.01|48.3|45.9|0
1719392700000|2024-06-26 09:05:00|48.35|45.95|48.36|45.96|48.38|45.98|48.25|45.85|0
1719393000000|2024-06-26 09:10:00|48.38|45.98|48.4|46|48.47|46.07|48.36|45.96|0
1719393300000|2024-06-26 09:15:00|48.38|45.98|48.43|46.03|48.45|46.05|48.31|45.91|0
1719393600000|2024-06-26 09:20:00|48.4|46|48.31|45.91|48.4|46|48.27|45.87|0
1719393900000|2024-06-26 09:25:00|48.29|45.89|48.36|45.96|48.42|46.02|48.29|45.89|0
1719394200000|2024-06-26 09:30:00|48.38|45.98|48.42|46.02|48.49|46.09|48.37|45.97|0
1719394500000|2024-06-26 09:35:00|48.45|46.05|48.56|46.16|48.56|46.16|48.45|46.05|0
1719394800000|2024-06-26 09:40:00|48.53|46.13|48.62|46.22|48.67|46.27|48.49|46.09|0
1719395100000|2024-06-26 09:45:00|48.65|46.25|48.64|46.24|48.76|46.36|48.64|46.24|0
1719395400000|2024-06-26 09:50:00|48.67|46.27|48.73|46.33|48.73|46.33|48.67|46.27|0
1719395700000|2024-06-26 09:55:00|48.71|46.31|48.82|46.42|48.82|46.42|48.71|46.31|0
1719396000000|2024-06-26 10:00:00|48.89|46.49|48.84|46.44|48.94|46.54|48.8|46.4|0
1719396300000|2024-06-26 10:05:00|48.82|46.42|48.87|46.47|48.87|46.47|48.74|46.34|0
1719396600000|2024-06-26 10:10:00|48.84|46.44|48.98|46.58|49|46.6|48.8|46.4|0
1719396900000|2024-06-26 10:15:00|49|46.6|48.98|46.58|49.14|46.74|48.98|46.58|0
1719397200000|2024-06-26 10:20:00|49|46.6|49.09|46.69|49.14|46.74|49|46.6|0
1719397500000|2024-06-26 10:25:00|49.11|46.71|49.13|46.73|49.25|46.85|49.11|46.71|0
1719397800000|2024-06-26 10:30:00|49.16|46.76|49.02|46.62|49.2|46.8|49|46.6|0
1719398100000|2024-06-26 10:35:00|49|46.6|49.15|46.75|49.25|46.85|49|46.6|0
1719398400000|2024-06-26 10:40:00|49.13|46.73|49.06|46.66|49.25|46.85|49.04|46.64|0
1719398700000|2024-06-26 10:45:00|49.07|46.67|49.04|46.64|49.11|46.71|49.02|46.62|0
1719399000000|2024-06-26 10:50:00|49.06|46.66|49.22|46.82|49.27|46.87|49.05|46.65|0
1719399300000|2024-06-26 10:55:00|49.2|46.8|49.29|46.89|49.31|46.91|49.13|46.73|0
1719399600000|2024-06-26 11:00:00|49.26|46.86|49.33|46.93|49.37|46.97|49.22|46.82|0
1719399900000|2024-06-26 11:05:00|49.35|46.95|49.47|47.07|49.56|47.16|49.35|46.95|0
1719400200000|2024-06-26 11:10:00|49.44|47.04|49.26|46.86|49.44|47.04|49.26|46.86|0
1719400500000|2024-06-26 11:15:00|49.24|46.84|49.37|46.97|49.44|47.04|49.21|46.81|0
1719400800000|2024-06-26 11:20:00|49.35|46.95|48.81|46.41|49.42|47.02|48.37|45.97|0
1719401100000|2024-06-26 11:25:00|48.79|46.39|48.93|46.53|49.04|46.64|48.79|46.39|0
1719401400000|2024-06-26 11:30:00|48.9|46.5|49.02|46.62|49.06|46.66|48.9|46.5|0
1719401700000|2024-06-26 11:35:00|48.99|46.59|48.97|46.57|49.02|46.62|48.88|46.48|0
1719402000000|2024-06-26 11:40:00|48.99|46.59|48.97|46.57|49.04|46.64|48.92|46.52|0
1719402300000|2024-06-26 11:45:00|48.99|46.59|48.92|46.52|49.01|46.61|48.85|46.45|0
1719402600000|2024-06-26 11:50:00|48.9|46.5|48.9|46.5|48.99|46.59|48.88|46.48|0
1719402900000|2024-06-26 11:55:00|48.87|46.47|48.71|46.31|48.9|46.5|48.71|46.31|0
1719403200000|2024-06-26 12:00:00|48.74|46.34|48.74|46.34|48.85|46.45|48.71|46.31|0
1719403500000|2024-06-26 12:05:00|48.76|46.36|48.83|46.43|48.94|46.54|48.74|46.34|0
1719403800000|2024-06-26 12:10:00|48.85|46.45|49.1|46.7|49.1|46.7|48.83|46.43|0
1719404100000|2024-06-26 12:15:00|49.12|46.72|49.05|46.65|49.19|46.79|48.98|46.58|0
1719404400000|2024-06-26 12:20:00|49.07|46.67|49|46.6|49.1|46.7|49|46.6|0
1719404700000|2024-06-26 12:25:00|49.03|46.63|49.25|46.85|49.3|46.9|49.03|46.63|0
1719405000000|2024-06-26 12:30:00|49.28|46.88|49.32|46.92|49.37|46.97|49.25|46.85|0
1719405300000|2024-06-26 12:35:00|49.35|46.95|49.69|47.29|49.74|47.34|49.32|46.92|0
1719405600000|2024-06-26 12:40:00|49.74|47.34|49.5|47.1|49.78|47.38|49.46|47.06|0
1719405900000|2024-06-26 12:45:00|49.53|47.13|49.68|47.28|50.96|48.56|42.34|39.94|0
1719406200000|2024-06-26 12:50:00|49.71|47.31|49.73|47.33|49.78|47.38|49.57|47.17|0
1719406500000|2024-06-26 12:55:00|49.71|47.31|49.8|47.4|49.89|47.49|49.66|47.26|0
1719406800000|2024-06-26 13:00:00|49.82|47.42|49.98|47.58|50.1|47.7|49.82|47.42|0
1719407100000|2024-06-26 13:05:00|50|47.6|50.26|47.86|50.33|47.93|49.98|47.58|0
1719407400000|2024-06-26 13:10:00|50.28|47.88|50.03|47.63|50.28|47.88|50|47.6|0
1719407700000|2024-06-26 13:15:00|50|47.6|49.93|47.53|50.05|47.65|49.91|47.51|0
1719408000000|2024-06-26 13:20:00|49.91|47.51|50.23|47.83|50.3|47.9|49.91|47.51|0
1719408300000|2024-06-26 13:25:00|50.21|47.81|49.93|47.53|50.21|47.81|49.91|47.51|0
1719408600000|2024-06-26 13:30:00|49.95|47.55|49.93|47.53|50.39|47.99|49.88|47.48|0
1719408900000|2024-06-26 13:35:00|49.95|47.55|50.09|47.69|50.16|47.76|49.72|47.32|0
1719409200000|2024-06-26 13:40:00|50.11|47.71|49.97|47.57|50.16|47.76|49.81|47.41|0
1719409500000|2024-06-26 13:45:00|50.02|47.62|49.6|47.2|50.02|47.62|49.6|47.2|0
1719409800000|2024-06-26 13:50:00|49.58|47.18|49.48|47.08|49.62|47.22|49.3|46.9|0
1719410100000|2024-06-26 13:55:00|49.53|47.13|49.6|47.2|49.83|47.43|49.42|47.02|0
1719410400000|2024-06-26 14:00:00|49.51|47.11|49.25|46.85|49.81|47.41|49.25|46.85|0
1719410700000|2024-06-26 14:05:00|49.23|46.83|49.28|46.88|49.41|47.01|49.07|46.67|0
1719411000000|2024-06-26 14:10:00|49.25|46.85|49.16|46.76|49.44|47.04|49.16|46.76|0
1719411300000|2024-06-26 14:15:00|49.18|46.78|49.14|46.74|49.27|46.87|49.11|46.71|0
1719411600000|2024-06-26 14:20:00|49.16|46.76|49.04|46.64|49.34|46.94|48.93|46.53|0
1719411900000|2024-06-26 14:25:00|49.02|46.62|49.82|47.42|49.96|47.56|49.02|46.62|0
1719412200000|2024-06-26 14:30:00|49.8|47.4|49.54|47.14|49.82|47.42|49.43|47.03|0
1719412500000|2024-06-26 14:35:00|49.57|47.17|49.75|47.35|49.84|47.44|49.45|47.05|0
1719412800000|2024-06-26 14:40:00|49.73|47.33|49.54|47.14|49.84|47.44|49.5|47.1|0
1719413100000|2024-06-26 14:45:00|49.57|47.17|49.33|46.93|49.59|47.19|49.27|46.87|0
1719413400000|2024-06-26 14:50:00|49.31|46.91|48.78|46.38|49.54|47.14|48.78|46.38|0
1719413700000|2024-06-26 14:55:00|48.75|46.35|49.03|46.63|49.09|46.69|48.68|46.28|0
1719414000000|2024-06-26 15:00:00|49|46.6|49.12|46.72|49.35|46.95|48.87|46.47|0
1719414300000|2024-06-26 15:05:00|49.16|46.76|49.48|47.08|49.53|47.13|49.02|46.62|0
1719414600000|2024-06-26 15:10:00|49.53|47.13|49.87|47.47|50.08|47.68|49.44|47.04|0
1719414900000|2024-06-26 15:15:00|49.85|47.45|49.34|46.94|49.9|47.5|49.34|46.94|0
1719415200000|2024-06-26 15:20:00|49.32|46.92|49.09|46.69|49.32|46.92|48.95|46.55|0
1719415500000|2024-06-26 15:25:00|49.08|46.68|49.25|46.85|49.29|46.89|49.02|46.62|0
1719415800000|2024-06-26 15:30:00|49.27|46.87|49.38|46.98|49.5|47.1|49.25|46.85|0
1719416100000|2024-06-26 15:35:00|49.41|47.01|48.76|46.36|49.43|47.03|48.71|46.31|0
1719416400000|2024-06-26 15:40:00|48.78|46.38|48.55|46.15|48.92|46.52|48.55|46.15|0
1719416700000|2024-06-26 15:45:00|48.57|46.17|48.26|45.86|48.57|46.17|48.26|45.86|0
1719417000000|2024-06-26 15:50:00|48.23|45.83|47.54|45.14|48.28|45.88|47.54|45.14|0
1719417300000|2024-06-26 15:55:00|47.47|45.07|47.62|45.22|47.85|45.45|47.47|45.07|0
1719417600000|2024-06-26 16:00:00|47.6|45.2|47.76|45.36|47.85|45.45|47.6|45.2|0
1719417900000|2024-06-26 16:05:00|47.74|45.34|47.71|45.31|47.89|45.49|47.6|45.2|0
1719418200000|2024-06-26 16:10:00|47.73|45.33|47.78|45.38|47.91|45.51|47.64|45.24|0
1719418500000|2024-06-26 16:15:00|47.76|45.36|47.73|45.33|47.87|45.47|47.69|45.29|0
1719418800000|2024-06-26 16:20:00|47.75|45.35|48.72|46.32|48.72|46.32|47.66|45.26|0
1719419100000|2024-06-26 16:25:00|48.7|46.3|48.49|46.09|48.72|46.32|48.29|45.89|0
1719419400000|2024-06-26 16:30:00|48.54|46.14|48.43|46.03|48.65|46.25|48.43|46.03|0
1719419700000|2024-06-26 16:35:00|48.45|46.05|48.74|46.34|48.88|46.48|48.36|45.96|0
1719420000000|2024-06-26 16:40:00|48.76|46.36|48.97|46.57|49.06|46.66|48.6|46.2|0
1719420300000|2024-06-26 16:45:00|48.94|46.54|49.26|46.86|49.33|46.93|48.85|46.45|0
1719420600000|2024-06-26 16:50:00|49.24|46.84|49.01|46.61|49.25|46.85|49.01|46.61|0
1719420900000|2024-06-26 16:55:00|48.99|46.59|48.87|46.47|49.08|46.68|48.87|46.47|0
1719421200000|2024-06-26 17:00:00|48.92|46.52|48.94|46.54|49.12|46.72|48.89|46.49|0
1719421500000|2024-06-26 17:05:00|48.92|46.52|49.08|46.68|49.24|46.84|48.89|46.49|0
1719421800000|2024-06-26 17:10:00|49.05|46.65|48.73|46.33|49.05|46.65|48.67|46.27|0
1719422100000|2024-06-26 17:15:00|48.76|46.36|49.23|46.83|49.23|46.83|48.73|46.33|0
1719422400000|2024-06-26 17:20:00|49.3|46.9|49.39|46.99|49.58|47.18|49.13|46.73|0
1719422700000|2024-06-26 17:25:00|49.37|46.97|49.12|46.72|49.44|47.04|49.12|46.72|0
1719423000000|2024-06-26 17:30:00|49.18|46.78|49.07|46.67|49.25|46.85|49.05|46.65|0
1719423300000|2024-06-26 17:35:00|49.05|46.65|49.05|46.65|49.34|46.94|49.02|46.62|0
1719423600000|2024-06-26 17:40:00|49.07|46.67|49.04|46.64|49.3|46.9|49.04|46.64|0
1719423900000|2024-06-26 17:45:00|49.02|46.62|49.16|46.76|49.2|46.8|49.02|46.62|0
1719424200000|2024-06-26 17:50:00|49.09|46.69|49.13|46.73|49.25|46.85|49.09|46.69|0
1719424500000|2024-06-26 17:55:00|49.11|46.71|48.79|46.39|49.13|46.73|48.75|46.35|0
1719424800000|2024-06-26 18:00:00|48.84|46.44|49.04|46.64|49.13|46.73|48.84|46.44|0
1719425100000|2024-06-26 18:05:00|49.02|46.62|48.93|46.53|49.13|46.73|48.9|46.5|0
1719425400000|2024-06-26 18:10:00|48.95|46.55|48.99|46.59|49.11|46.71|48.88|46.48|0
1719425700000|2024-06-26 18:15:00|48.97|46.57|48.92|46.52|48.99|46.59|48.83|46.43|0
1719426000000|2024-06-26 18:20:00|48.95|46.55|48.34|45.94|49.06|46.66|48.34|45.94|0
1719426300000|2024-06-26 18:25:00|48.37|45.97|48.5|46.1|48.62|46.22|48.34|45.94|0
1719426600000|2024-06-26 18:30:00|48.48|46.08|48.48|46.08|48.57|46.17|48.39|45.99|0
1719426900000|2024-06-26 18:35:00|48.46|46.06|48.77|46.37|48.79|46.39|48.43|46.03|0
1719427200000|2024-06-26 18:40:00|48.75|46.35|48.57|46.17|48.89|46.49|48.57|46.17|0
1719427500000|2024-06-26 18:45:00|48.59|46.19|48.23|45.83|48.61|46.21|48.17|45.77|0
1719427800000|2024-06-26 18:50:00|48.25|45.85|48.36|45.96|48.43|46.03|48.18|45.78|0
1719428100000|2024-06-26 18:55:00|48.38|45.98|48.65|46.25|48.65|46.25|48.34|45.94|0
1719428400000|2024-06-26 19:00:00|48.61|46.21|48.77|46.37|49.02|46.62|48.56|46.16|0
1719428700000|2024-06-26 19:05:00|48.74|46.34|48.83|46.43|48.9|46.5|48.68|46.28|0
1719429000000|2024-06-26 19:10:00|48.86|46.46|48.9|46.5|49.04|46.64|48.83|46.43|0
1719429300000|2024-06-26 19:15:00|48.88|46.48|48.81|46.41|48.95|46.55|48.72|46.32|0
1719429600000|2024-06-26 19:20:00|48.88|46.48|48.67|46.27|48.92|46.52|48.58|46.18|0
1719429900000|2024-06-26 19:25:00|48.69|46.29|48.58|46.18|48.76|46.36|48.53|46.13|0
1719430200000|2024-06-26 19:30:00|48.56|46.16|48.49|46.09|48.74|46.34|48.46|46.06|0
1719430500000|2024-06-26 19:35:00|48.46|46.06|48.42|46.02|48.53|46.13|48.31|45.91|0
1719430800000|2024-06-26 19:40:00|48.4|46|48.3|45.9|48.49|46.09|48.3|45.9|0
1719431100000|2024-06-26 19:45:00|48.35|45.95|48.52|46.12|48.6|46.2|48.33|45.93|0
1719431400000|2024-06-26 19:50:00|48.51|46.11|47.72|45.32|48.51|46.11|47.72|45.32|0
1719431700000|2024-06-26 19:55:00|47.74|45.34|48.57|46.17|48.78|46.38|47.12|44.72|0
1719432000000|2024-06-26 20:00:00|48.84|46.44|49.18|46.78|49.77|47.37|48.84|46.44|0
1719432300000|2024-06-26 20:05:00|49.08|46.68|49.13|46.73|49.2|46.8|48.81|46.41|0
1719432600000|2024-06-26 20:10:00|49.11|46.71|49.45|47.05|49.45|47.05|49.11|46.71|0
1719432900000|2024-06-26 20:15:00|49.47|47.07|49.31|46.91|49.47|47.07|49.29|46.89|0
1719433200000|2024-06-26 20:20:00|49.29|46.89|49.34|46.94|49.34|46.94|49.19|46.79|0
1719433500000|2024-06-26 20:25:00|49.35|46.95|49.4|47|49.4|47|49.32|46.92|0
1719433800000|2024-06-26 20:30:00|49.38|46.98|49.51|47.11|49.56|47.16|49.37|46.97|0
1719434100000|2024-06-26 20:35:00|49.53|47.13|49.58|47.18|49.65|47.25|49.51|47.11|0
1719434400000|2024-06-26 20:40:00|49.56|47.16|49.56|47.16|49.58|47.18|49.49|47.09|0
1719434700000|2024-06-26 20:45:00|49.58|47.18|49.58|47.18|49.6|47.2|49.51|47.11|0
1719435000000|2024-06-26 20:50:00|49.6|47.2|49.53|47.13|49.62|47.22|49.53|47.13|0
1719435300000|2024-06-26 20:55:00|49.51|47.11|49.43|47.03|49.51|47.11|49.41|47.01|0
1719435600000|2024-06-26 21:00:00|49.39|46.99|49.44|47.04|49.47|47.07|49.39|46.99|0
1719435900000|2024-06-26 21:05:00|49.43|47.03|49.48|47.08|49.48|47.08|49.38|46.98|0
1719436200000|2024-06-26 21:10:00|49.4|47|49.52|47.12|49.53|47.13|49.4|47|0
1719436500000|2024-06-26 21:15:00|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1719436800000|2024-06-26 21:20:00|49.5|47.1|49.47|47.07|49.55|47.15|49.46|47.06|0
1719437100000|2024-06-26 21:25:00|49.48|47.08|49.49|47.09|49.55|47.15|49.46|47.06|0
1719437400000|2024-06-26 21:30:00|49.47|47.07|49.49|47.09|49.5|47.1|49.43|47.03|0
1719438000000|2024-06-26 21:40:00|49.52|47.12|49.49|47.09|49.53|47.13|49.49|47.09|0
1719438300000|2024-06-26 21:45:00|49.51|47.11|49.5|47.1|49.51|47.11|49.49|47.09|0
1719438600000|2024-06-26 21:50:00|49.48|47.08|49.51|47.11|49.51|47.11|49.45|47.05|0
1719438900000|2024-06-26 21:55:00|49.5|47.1|49.49|47.09|49.52|47.12|49.49|47.09|0
1719439200000|2024-06-26 22:00:00|49.48|47.08|49.47|47.07|49.51|47.11|49.22|46.82|0
1719439500000|2024-06-26 22:05:00|49.48|47.08|49.47|47.07|49.48|47.08|49.38|46.98|0
1719439800000|2024-06-26 22:10:00|49.44|47.04|49.47|47.07|49.47|47.07|49.33|46.93|0
1719440100000|2024-06-26 22:15:00|49.44|47.04|49.44|47.04|49.47|47.07|49.42|47.02|0
1719440400000|2024-06-26 22:20:00|49.42|47.02|49.59|47.19|49.6|47.2|49.4|47|0
1719440700000|2024-06-26 22:25:00|49.58|47.18|49.66|47.26|49.67|47.27|49.53|47.13|0
1719441000000|2024-06-26 22:30:00|49.65|47.25|49.66|47.26|49.66|47.26|49.58|47.18|0
1719441300000|2024-06-26 22:35:00|49.65|47.25|49.78|47.38|49.85|47.45|49.65|47.25|0
1719441600000|2024-06-26 22:40:00|49.81|47.41|49.87|47.47|49.9|47.5|49.74|47.34|0
1719441900000|2024-06-26 22:45:00|49.86|47.46|49.76|47.36|49.92|47.52|49.76|47.36|0
1719442200000|2024-06-26 22:50:00|49.78|47.38|49.79|47.39|49.83|47.43|49.78|47.38|0
1719442500000|2024-06-26 22:55:00|49.78|47.38|49.8|47.4|49.82|47.42|49.78|47.38|0
1719442800000|2024-06-26 23:00:00|49.82|47.42|49.87|47.47|49.88|47.48|49.8|47.4|0
1719443100000|2024-06-26 23:05:00|49.85|47.45|50.05|47.65|50.08|47.68|49.85|47.45|0
1719443400000|2024-06-26 23:10:00|50.04|47.64|50.07|47.67|50.08|47.68|50.01|47.61|0
1719443700000|2024-06-26 23:15:00|50.05|47.65|50.19|47.79|50.21|47.81|50|47.6|0
1719444000000|2024-06-26 23:20:00|50.2|47.8|50.28|47.88|50.35|47.95|50.2|47.8|0
1719444300000|2024-06-26 23:25:00|50.27|47.87|50.23|47.83|50.28|47.88|50.21|47.81|0
1719444600000|2024-06-26 23:30:00|50.25|47.85|50.35|47.95|50.35|47.95|50.25|47.85|0
1719444900000|2024-06-26 23:35:00|50.34|47.94|50.29|47.89|50.35|47.95|50.25|47.85|0
1719445200000|2024-06-26 23:40:00|50.3|47.9|50.25|47.85|50.37|47.97|50.25|47.85|0
1719445500000|2024-06-26 23:45:00|50.27|47.87|50.16|47.76|50.28|47.88|50.16|47.76|0
1719445800000|2024-06-26 23:50:00|50.14|47.74|50.2|47.8|50.21|47.81|50.11|47.71|0
1719446100000|2024-06-26 23:55:00|50.22|47.82|50.18|47.78|50.23|47.83|50.16|47.76|0
1719446400000|2024-06-27 00:00:00|50.2|47.8|50.2|47.8|50.34|47.94|50.18|47.78|0
1719446700000|2024-06-27 00:05:00|50.19|47.79|50.29|47.89|50.34|47.94|50.19|47.79|0
1719447000000|2024-06-27 00:10:00|50.28|47.88|50.34|47.94|50.35|47.95|50.28|47.88|0
1719447300000|2024-06-27 00:15:00|50.36|47.96|50.34|47.94|50.39|47.99|50.27|47.87|0
1719447600000|2024-06-27 00:20:00|50.32|47.92|50.29|47.89|50.39|47.99|50.27|47.87|0
1719447900000|2024-06-27 00:25:00|50.3|47.9|50.35|47.95|50.36|47.96|50.29|47.89|0
1719448200000|2024-06-27 00:30:00|50.36|47.96|50.34|47.94|50.38|47.98|50.33|47.93|0
1719448500000|2024-06-27 00:35:00|50.36|47.96|50.75|48.35|50.78|48.38|50.34|47.94|0
1719448800000|2024-06-27 00:40:00|50.74|48.34|50.66|48.26|50.84|48.44|50.64|48.24|0
1719449100000|2024-06-27 00:45:00|50.68|48.28|50.85|48.45|50.99|48.59|50.68|48.28|0
1719449400000|2024-06-27 00:50:00|50.89|48.49|50.8|48.4|50.89|48.49|50.78|48.38|0
1719449700000|2024-06-27 00:55:00|50.77|48.37|50.66|48.26|50.79|48.39|50.61|48.21|0
1719450000000|2024-06-27 01:00:00|50.63|48.23|50.62|48.22|50.68|48.28|50.52|48.12|0
1719450300000|2024-06-27 01:05:00|50.61|48.21|50.56|48.16|50.63|48.23|50.51|48.11|0
1719450600000|2024-06-27 01:10:00|50.58|48.18|50.56|48.16|50.58|48.18|50.49|48.09|0
1719450900000|2024-06-27 01:15:00|50.57|48.17|50.54|48.14|50.58|48.18|50.49|48.09|0
1719451200000|2024-06-27 01:20:00|50.51|48.11|50.56|48.16|50.63|48.23|50.49|48.09|0
1719451500000|2024-06-27 01:25:00|50.58|48.18|50.38|47.98|50.58|48.18|50.32|47.92|0
1719451800000|2024-06-27 01:30:00|50.39|47.99|50.23|47.83|50.39|47.99|50.21|47.81|0
1719452100000|2024-06-27 01:35:00|50.25|47.85|50.3|47.9|50.34|47.94|50.23|47.83|0
1719452400000|2024-06-27 01:40:00|50.27|47.87|50.3|47.9|50.32|47.92|50.25|47.85|0
1719452700000|2024-06-27 01:45:00|50.27|47.87|50.3|47.9|50.3|47.9|50.18|47.78|0
1719453000000|2024-06-27 01:50:00|50.29|47.89|50.25|47.85|50.29|47.89|50.25|47.85|0
1719453300000|2024-06-27 01:55:00|50.24|47.84|50.2|47.8|50.25|47.85|50.15|47.75|0
1719453600000|2024-06-27 02:00:00|50.18|47.78|50.06|47.66|50.2|47.8|50.06|47.66|0
1719453900000|2024-06-27 02:05:00|50.08|47.68|50.07|47.67|50.13|47.73|50.06|47.66|0
1719454200000|2024-06-27 02:10:00|50.08|47.68|50.01|47.61|50.08|47.68|49.94|47.54|0
1719454500000|2024-06-27 02:15:00|49.99|47.59|50.08|47.68|50.1|47.7|49.98|47.58|0
1719454800000|2024-06-27 02:20:00|50.1|47.7|50.06|47.66|50.13|47.73|50.03|47.63|0
1719455100000|2024-06-27 02:25:00|50.05|47.65|50.1|47.7|50.1|47.7|50.05|47.65|0
1719455400000|2024-06-27 02:30:00|50.09|47.69|50.12|47.72|50.15|47.75|50.08|47.68|0
1719455700000|2024-06-27 02:35:00|50.15|47.75|50.19|47.79|50.21|47.81|50.13|47.73|0
1719456000000|2024-06-27 02:40:00|50.18|47.78|50.21|47.81|50.24|47.84|50.17|47.77|0
1719456300000|2024-06-27 02:45:00|50.2|47.8|50.12|47.72|50.2|47.8|50.1|47.7|0
1719456600000|2024-06-27 02:50:00|50.1|47.7|50.16|47.76|50.19|47.79|50.07|47.67|0
1719456900000|2024-06-27 02:55:00|50.18|47.78|50.16|47.76|50.19|47.79|50.16|47.76|0
1719457200000|2024-06-27 03:00:00|50.19|47.79|50.21|47.81|50.24|47.84|50.19|47.79|0
1719457500000|2024-06-27 03:05:00|50.22|47.82|50.21|47.81|50.23|47.83|50.16|47.76|0
1719457800000|2024-06-27 03:10:00|50.18|47.78|50.22|47.82|50.23|47.83|50.16|47.76|0
1719458100000|2024-06-27 03:15:00|50.21|47.81|50.19|47.79|50.23|47.83|50.18|47.78|0
1719458400000|2024-06-27 03:20:00|50.18|47.78|50.16|47.76|50.21|47.81|50.13|47.73|0
1719458700000|2024-06-27 03:25:00|50.15|47.75|50.12|47.72|50.16|47.76|50.1|47.7|0
1719459000000|2024-06-27 03:30:00|50.13|47.73|50.11|47.71|50.13|47.73|50.09|47.69|0
1719459300000|2024-06-27 03:35:00|50.13|47.73|50.13|47.73|50.15|47.75|50.11|47.71|0
1719459600000|2024-06-27 03:40:00|50.15|47.75|50.18|47.78|50.2|47.8|50.15|47.75|0
1719459900000|2024-06-27 03:45:00|50.15|47.75|50.22|47.82|50.24|47.84|50.15|47.75|0
1719460200000|2024-06-27 03:50:00|50.24|47.84|50.24|47.84|50.26|47.86|50.22|47.82|0
1719460500000|2024-06-27 03:55:00|50.27|47.87|50.38|47.98|50.43|48.03|50.27|47.87|0
1719460800000|2024-06-27 04:00:00|50.41|48.01|50.31|47.91|50.41|48.01|50.29|47.89|0
1719461100000|2024-06-27 04:05:00|50.33|47.93|50.31|47.91|50.36|47.96|50.29|47.89|0
1719461400000|2024-06-27 04:10:00|50.33|47.93|50.38|47.98|50.39|47.99|50.31|47.91|0
1719461700000|2024-06-27 04:15:00|50.36|47.96|50.24|47.84|50.36|47.96|50.24|47.84|0
1719462000000|2024-06-27 04:20:00|50.21|47.81|50.17|47.77|50.24|47.84|50.17|47.77|0
1719462300000|2024-06-27 04:25:00|50.14|47.74|50.13|47.73|50.14|47.74|50.12|47.72|0
1719462600000|2024-06-27 04:30:00|50.12|47.72|50.12|47.72|50.14|47.74|50.1|47.7|0
1719462900000|2024-06-27 04:35:00|50.09|47.69|50.09|47.69|50.09|47.69|50.07|47.67|0
1719463200000|2024-06-27 04:40:00|50.07|47.67|50.09|47.69|50.09|47.69|50.07|47.67|0
1719463500000|2024-06-27 04:45:00|50.07|47.67|50|47.6|50.07|47.67|49.98|47.58|0
1719463800000|2024-06-27 04:50:00|49.98|47.58|49.93|47.53|49.98|47.58|49.91|47.51|0
1719464100000|2024-06-27 04:55:00|49.92|47.52|49.84|47.44|49.93|47.53|49.81|47.41|0
1719464400000|2024-06-27 05:00:00|49.82|47.42|49.86|47.46|49.93|47.53|49.82|47.42|0
1719464700000|2024-06-27 05:05:00|49.88|47.48|49.88|47.48|49.88|47.48|49.83|47.43|0
1719465000000|2024-06-27 05:10:00|49.86|47.46|49.9|47.5|49.92|47.52|49.86|47.46|0
1719465300000|2024-06-27 05:15:00|49.92|47.52|49.85|47.45|49.95|47.55|49.81|47.41|0
1719465600000|2024-06-27 05:20:00|49.84|47.44|49.81|47.41|49.85|47.45|49.81|47.41|0
1719465900000|2024-06-27 05:25:00|49.83|47.43|49.81|47.41|49.85|47.45|49.81|47.41|0
1719466200000|2024-06-27 05:30:00|49.82|47.42|49.62|47.22|49.82|47.42|49.6|47.2|0
1719466500000|2024-06-27 05:35:00|49.64|47.24|49.62|47.22|49.67|47.27|49.62|47.22|0
1719466800000|2024-06-27 05:40:00|49.6|47.2|49.55|47.15|49.62|47.22|49.5|47.1|0
1719467100000|2024-06-27 05:45:00|49.57|47.17|49.52|47.12|49.58|47.18|49.52|47.12|0
1719467400000|2024-06-27 05:50:00|49.5|47.1|49.5|47.1|49.55|47.15|49.5|47.1|0
1719467700000|2024-06-27 05:55:00|49.52|47.12|49.55|47.15|49.57|47.17|49.48|47.08|0
1719468000000|2024-06-27 06:00:00|49.5|47.1|49.41|47.01|49.52|47.12|49.36|46.96|0
1719468300000|2024-06-27 06:05:00|49.42|47.02|49.43|47.03|49.52|47.12|49.42|47.02|0
1719468600000|2024-06-27 06:10:00|49.44|47.04|49.36|46.96|49.44|47.04|49.34|46.94|0
1719468900000|2024-06-27 06:15:00|49.37|46.97|49.36|46.96|49.38|46.98|49.33|46.93|0
1719469200000|2024-06-27 06:20:00|49.33|46.93|49.31|46.91|49.33|46.93|49.24|46.84|0
1719469500000|2024-06-27 06:25:00|49.3|46.9|49.26|46.86|49.38|46.98|49.26|46.86|0
1719469800000|2024-06-27 06:30:00|49.25|46.85|49.3|46.9|49.31|46.91|49.24|46.84|0
1719470100000|2024-06-27 06:35:00|49.29|46.89|49.4|47|49.42|47.02|49.29|46.89|0
1719470400000|2024-06-27 06:40:00|49.41|47.01|49.38|46.98|49.44|47.04|49.35|46.95|0
1719470700000|2024-06-27 06:45:00|49.4|47|49.4|47|49.44|47.04|49.37|46.97|0
1719471000000|2024-06-27 06:50:00|49.39|46.99|49.37|46.97|49.44|47.04|49.37|46.97|0
1719471300000|2024-06-27 06:55:00|49.4|47|49.21|46.81|49.42|47.02|48.35|45.95|0
1719471600000|2024-06-27 07:00:00|49.23|46.83|49.12|46.72|49.23|46.83|49.03|46.63|0
1719471900000|2024-06-27 07:05:00|49.09|46.69|49.05|46.65|49.21|46.81|49.05|46.65|0
1719472200000|2024-06-27 07:10:00|49.02|46.62|49|46.6|49.12|46.72|49|46.6|0
1719472500000|2024-06-27 07:15:00|49.02|46.62|48.93|46.53|49.07|46.67|48.91|46.51|0
1719472800000|2024-06-27 07:20:00|48.91|46.51|48.98|46.58|49|46.6|48.89|46.49|0
1719473100000|2024-06-27 07:25:00|48.97|46.57|48.93|46.53|49|46.6|48.88|46.48|0
1719473400000|2024-06-27 07:30:00|48.91|46.51|49.02|46.62|49.04|46.64|48.87|46.47|0
1719473700000|2024-06-27 07:35:00|49.01|46.61|48.95|46.55|49.04|46.64|48.95|46.55|0
1719474000000|2024-06-27 07:40:00|48.97|46.57|49.09|46.69|49.13|46.73|48.97|46.57|0
1719474300000|2024-06-27 07:45:00|49.11|46.71|49.06|46.66|49.13|46.73|48.99|46.59|0
1719474600000|2024-06-27 07:50:00|49.08|46.68|49.15|46.75|49.15|46.75|49.04|46.64|0
1719474900000|2024-06-27 07:55:00|49.13|46.73|49.17|46.77|49.2|46.8|49.08|46.68|0
1719475200000|2024-06-27 08:00:00|49.2|46.8|49.1|46.7|49.22|46.82|49.08|46.68|0
1719475500000|2024-06-27 08:05:00|49.13|46.73|49.19|46.79|49.22|46.82|49.07|46.67|0
1719475800000|2024-06-27 08:10:00|49.22|46.82|49.17|46.77|49.26|46.86|49.15|46.75|0
1719476100000|2024-06-27 08:15:00|49.19|46.79|49.24|46.84|49.26|46.86|49.15|46.75|0
1719476400000|2024-06-27 08:20:00|49.26|46.86|49.44|47.04|49.47|47.07|49.24|46.84|0
1719476700000|2024-06-27 08:25:00|49.47|47.07|49.44|47.04|49.56|47.16|49.41|47.01|0
1719477000000|2024-06-27 08:30:00|49.45|47.05|49.33|46.93|49.46|47.06|49.23|46.83|0
1719477300000|2024-06-27 08:35:00|49.3|46.9|49.28|46.88|49.35|46.95|49.19|46.79|0
1719477600000|2024-06-27 08:40:00|49.26|46.86|49.23|46.83|49.32|46.92|49.19|46.79|0
1719477900000|2024-06-27 08:45:00|49.25|46.85|49.21|46.81|49.29|46.89|49.17|46.77|0
1719478200000|2024-06-27 08:50:00|49.23|46.83|49.28|46.88|49.39|46.99|49.23|46.83|0
1719478500000|2024-06-27 08:55:00|49.25|46.85|49.21|46.81|49.28|46.88|49.17|46.77|0
1719478800000|2024-06-27 09:00:00|49.25|46.85|49.22|46.82|49.27|46.87|49.14|46.74|0
1719479100000|2024-06-27 09:05:00|49.23|46.83|49.23|46.83|49.32|46.92|49.2|46.8|0
1719479400000|2024-06-27 09:10:00|49.2|46.8|49.02|46.62|49.23|46.83|48.97|46.57|0
1719479700000|2024-06-27 09:15:00|49.04|46.64|48.88|46.48|49.04|46.64|48.86|46.46|0
1719480000000|2024-06-27 09:20:00|48.89|46.49|48.99|46.59|49|46.6|48.88|46.48|0
1719480300000|2024-06-27 09:25:00|48.97|46.57|48.93|46.53|48.98|46.58|48.89|46.49|0
1719480600000|2024-06-27 09:30:00|48.95|46.55|49.04|46.64|49.04|46.64|48.88|46.48|0
1719480900000|2024-06-27 09:35:00|49.02|46.62|48.92|46.52|49.02|46.62|48.83|46.43|0
1719481200000|2024-06-27 09:40:00|48.95|46.55|48.99|46.59|48.99|46.59|48.92|46.52|0
1719481500000|2024-06-27 09:45:00|48.97|46.57|48.97|46.57|48.99|46.59|48.92|46.52|0
1719481800000|2024-06-27 09:50:00|48.96|46.56|48.97|46.57|49.01|46.61|48.94|46.54|0
1719482100000|2024-06-27 09:55:00|48.95|46.55|48.94|46.54|49.01|46.61|48.85|46.45|0
1719482400000|2024-06-27 10:00:00|48.93|46.53|48.85|46.45|48.94|46.54|48.78|46.38|0
1719482700000|2024-06-27 10:05:00|48.87|46.47|48.87|46.47|48.87|46.47|48.76|46.36|0
1719483000000|2024-06-27 10:10:00|48.89|46.49|48.94|46.54|48.96|46.56|48.87|46.47|0
1719483300000|2024-06-27 10:15:00|48.92|46.52|48.82|46.42|48.92|46.52|48.78|46.38|0
1719483600000|2024-06-27 10:20:00|48.8|46.4|48.8|46.4|48.85|46.45|48.79|46.39|0
1719483900000|2024-06-27 10:25:00|48.78|46.38|48.73|46.33|48.84|46.44|48.69|46.29|0
1719484200000|2024-06-27 10:30:00|48.71|46.31|48.68|46.28|48.78|46.38|48.62|46.22|0
1719484500000|2024-06-27 10:35:00|48.71|46.31|48.68|46.28|48.73|46.33|48.62|46.22|0
1719484800000|2024-06-27 10:40:00|48.71|46.31|48.59|46.19|48.71|46.31|48.58|46.18|0
1719485100000|2024-06-27 10:45:00|48.57|46.17|48.68|46.28|48.7|46.3|48.57|46.17|0
1719485400000|2024-06-27 10:50:00|48.7|46.3|48.73|46.33|48.82|46.42|48.69|46.29|0
1719485700000|2024-06-27 10:55:00|48.74|46.34|48.7|46.3|48.79|46.39|48.7|46.3|0
1719486000000|2024-06-27 11:00:00|48.72|46.32|48.92|46.52|48.93|46.53|48.72|46.32|0
1719486300000|2024-06-27 11:05:00|48.9|46.5|48.9|46.5|48.97|46.57|48.84|46.44|0
1719486600000|2024-06-27 11:10:00|48.93|46.53|49.04|46.64|49.11|46.71|48.93|46.53|0
1719486900000|2024-06-27 11:15:00|49.02|46.62|49.04|46.64|49.06|46.66|48.92|46.52|0
1719487200000|2024-06-27 11:20:00|49.06|46.66|49.06|46.66|49.13|46.73|48.99|46.59|0
1719487500000|2024-06-27 11:25:00|49.08|46.68|48.9|46.5|49.09|46.69|48.9|46.5|0
1719487800000|2024-06-27 11:30:00|48.88|46.48|48.72|46.32|48.88|46.48|48.71|46.31|0
1719488100000|2024-06-27 11:35:00|48.69|46.29|48.94|46.54|48.94|46.54|48.69|46.29|0
1719488400000|2024-06-27 11:40:00|48.96|46.56|48.87|46.47|48.99|46.59|48.86|46.46|0
1719488700000|2024-06-27 11:45:00|48.85|46.45|48.74|46.34|48.9|46.5|48.71|46.31|0
1719489000000|2024-06-27 11:50:00|48.76|46.36|48.85|46.45|48.87|46.47|48.71|46.31|0
1719489300000|2024-06-27 11:55:00|48.83|46.43|48.94|46.54|48.96|46.56|48.78|46.38|0
1719489600000|2024-06-27 12:00:00|48.96|46.56|48.96|46.56|49.05|46.65|48.78|46.38|0
1719489900000|2024-06-27 12:05:00|48.98|46.58|48.89|46.49|49.07|46.67|48.89|46.49|0
1719490200000|2024-06-27 12:10:00|48.87|46.47|48.87|46.47|48.93|46.53|48.82|46.42|0
1719490500000|2024-06-27 12:15:00|48.91|46.51|48.82|46.42|48.91|46.51|48.79|46.39|0
1719490800000|2024-06-27 12:20:00|48.85|46.45|48.89|46.49|48.93|46.53|48.8|46.4|0
1719491100000|2024-06-27 12:25:00|48.86|46.46|48.81|46.41|48.89|46.49|48.76|46.36|0
1719491400000|2024-06-27 12:30:00|48.76|46.36|48.41|46.01|49.02|46.62|48.34|45.94|0
1719491700000|2024-06-27 12:35:00|48.43|46.03|48.3|45.9|48.57|46.17|48.27|45.87|0
1719492000000|2024-06-27 12:40:00|48.32|45.92|48.36|45.96|48.43|46.03|48.27|45.87|0
1719492300000|2024-06-27 12:45:00|48.34|45.94|48.54|46.14|48.56|46.16|48.34|45.94|0
1719492600000|2024-06-27 12:50:00|48.56|46.16|48.36|45.96|48.56|46.16|48.27|45.87|0
1719492900000|2024-06-27 12:55:00|48.32|45.92|48.2|45.8|48.34|45.94|48.18|45.78|0
1719493200000|2024-06-27 13:00:00|48.25|45.85|48.2|45.8|48.31|45.91|48.18|45.78|0
1719493500000|2024-06-27 13:05:00|48.22|45.82|48.29|45.89|48.29|45.89|48.16|45.76|0
1719493800000|2024-06-27 13:10:00|48.31|45.91|48.42|46.02|48.51|46.11|48.24|45.84|0
1719494100000|2024-06-27 13:15:00|48.41|46.01|48.4|46|48.47|46.07|48.29|45.89|0
1719494400000|2024-06-27 13:20:00|48.42|46.02|48.49|46.09|48.51|46.11|48.38|45.98|0
1719494700000|2024-06-27 13:25:00|48.51|46.11|48.46|46.06|48.53|46.13|48.38|45.98|0
1719495000000|2024-06-27 13:30:00|48.44|46.04|48.03|45.63|48.49|46.09|47.95|45.55|0
1719495300000|2024-06-27 13:35:00|48.01|45.61|47.33|44.93|48.06|45.66|47.24|44.84|0
1719495600000|2024-06-27 13:40:00|47.3|44.9|47.32|44.92|47.59|45.19|47.3|44.9|0
1719495900000|2024-06-27 13:45:00|47.35|44.95|47.7|45.3|47.72|45.32|47.17|44.77|0
1719496200000|2024-06-27 13:50:00|47.72|45.32|48.41|46.01|48.93|46.53|47.72|45.32|0
1719496500000|2024-06-27 13:55:00|48.38|45.98|48.14|45.74|48.61|46.21|48.14|45.74|0
1719496800000|2024-06-27 14:00:00|48.12|45.72|48.18|45.78|48.18|45.78|47.8|45.4|0
1719497100000|2024-06-27 14:05:00|48.16|45.76|48.09|45.69|48.42|46.02|48|45.6|0
1719497400000|2024-06-27 14:10:00|48.11|45.71|47.44|45.04|48.13|45.73|47.44|45.04|0
1719497700000|2024-06-27 14:15:00|47.42|45.02|47.84|45.44|48.54|46.14|47.4|45|0
1719498000000|2024-06-27 14:20:00|47.89|45.49|47.75|45.35|47.91|45.51|47.66|45.26|0
1719498300000|2024-06-27 14:25:00|47.73|45.33|47.6|45.2|47.84|45.44|47.49|45.09|0
1719498600000|2024-06-27 14:30:00|47.64|45.24|47.51|45.11|47.86|45.46|47.48|45.08|0
1719498900000|2024-06-27 14:35:00|47.48|45.08|47.44|45.04|47.77|45.37|47.44|45.04|0
1719499200000|2024-06-27 14:40:00|47.51|45.11|47.59|45.19|47.68|45.28|47.35|44.95|0
1719499500000|2024-06-27 14:45:00|47.57|45.17|47.9|45.5|47.99|45.59|47.57|45.17|0
1719499800000|2024-06-27 14:50:00|47.91|45.51|48.26|45.86|48.39|45.99|47.88|45.48|0
1719500100000|2024-06-27 14:55:00|48.24|45.84|48.12|45.72|48.33|45.93|48.04|45.64|0
1719500400000|2024-06-27 15:00:00|48.1|45.7|48.32|45.92|48.39|45.99|48.06|45.66|0
1719500700000|2024-06-27 15:05:00|48.35|45.95|48.18|45.78|48.55|46.15|47.74|45.34|0
1719501000000|2024-06-27 15:10:00|48.2|45.8|48.2|45.8|48.24|45.84|47.97|45.57|0
1719501300000|2024-06-27 15:15:00|48.15|45.75|48.06|45.66|48.24|45.84|47.99|45.59|0
1719501600000|2024-06-27 15:20:00|48.08|45.68|48.19|45.79|48.28|45.88|48.08|45.68|0
1719501900000|2024-06-27 15:25:00|48.17|45.77|48.48|46.08|48.78|46.38|48.02|45.62|0
1719502200000|2024-06-27 15:30:00|48.46|46.06|48.89|46.49|49.01|46.61|48.46|46.06|0
1719502500000|2024-06-27 15:35:00|48.78|46.38|48.66|46.26|49.03|46.63|48.62|46.22|0
1719502800000|2024-06-27 15:40:00|48.69|46.29|48.91|46.51|49.03|46.63|48.53|46.13|0
1719503100000|2024-06-27 15:45:00|48.89|46.49|48.62|46.22|49|46.6|48.62|46.22|0
1719503400000|2024-06-27 15:50:00|48.64|46.24|48.68|46.28|48.78|46.38|48.59|46.19|0
1719503700000|2024-06-27 15:55:00|48.73|46.33|48.55|46.15|48.77|46.37|48.48|46.08|0
1719504000000|2024-06-27 16:00:00|48.59|46.19|48.41|46.01|48.66|46.26|48.37|45.97|0
1719504300000|2024-06-27 16:05:00|48.37|45.97|48.3|45.9|48.46|46.06|48.25|45.85|0
1719504600000|2024-06-27 16:10:00|48.27|45.87|48.18|45.78|48.3|45.9|48.14|45.74|0
1719504900000|2024-06-27 16:15:00|48.16|45.76|48.18|45.78|48.23|45.83|48.03|45.63|0
1719505200000|2024-06-27 16:20:00|48.2|45.8|47.98|45.58|48.2|45.8|47.96|45.56|0
1719505500000|2024-06-27 16:25:00|47.96|45.56|48|45.6|48.14|45.74|47.85|45.45|0
1719505800000|2024-06-27 16:30:00|48.02|45.62|47.93|45.53|48.07|45.67|47.89|45.49|0
1719506100000|2024-06-27 16:35:00|47.96|45.56|48|45.6|48.07|45.67|47.91|45.51|0
1719506400000|2024-06-27 16:40:00|47.98|45.58|47.95|45.55|48.2|45.8|47.95|45.55|0
1719506700000|2024-06-27 16:45:00|47.93|45.53|48.04|45.64|48.04|45.64|47.82|45.42|0
1719507000000|2024-06-27 16:50:00|48.02|45.62|47.93|45.53|48.04|45.64|47.8|45.4|0
1719507300000|2024-06-27 16:55:00|47.91|45.51|48.2|45.8|48.2|45.8|47.84|45.44|0
1719507600000|2024-06-27 17:00:00|48.17|45.77|47.9|45.5|48.17|45.77|47.81|45.41|0
1719507900000|2024-06-27 17:05:00|47.88|45.48|47.88|45.48|47.95|45.55|47.77|45.37|0
1719508200000|2024-06-27 17:10:00|47.9|45.5|47.92|45.52|48.01|45.61|47.81|45.41|0
1719508500000|2024-06-27 17:15:00|47.95|45.55|48.17|45.77|48.17|45.77|47.92|45.52|0
1719508800000|2024-06-27 17:20:00|48.16|45.76|47.79|45.39|48.17|45.77|47.77|45.37|0
1719509100000|2024-06-27 17:25:00|47.77|45.37|47.59|45.19|47.81|45.41|47.56|45.16|0
1719509400000|2024-06-27 17:30:00|47.61|45.21|47.72|45.32|47.85|45.45|47.59|45.19|0
1719509700000|2024-06-27 17:35:00|47.7|45.3|47.63|45.23|47.7|45.3|47.56|45.16|0
1719510000000|2024-06-27 17:40:00|47.58|45.18|47.76|45.36|47.81|45.41|47.5|45.1|0
1719510300000|2024-06-27 17:45:00|47.78|45.38|47.69|45.29|47.78|45.38|47.6|45.2|0
1719510600000|2024-06-27 17:50:00|47.72|45.32|47.8|45.4|47.92|45.52|47.69|45.29|0
1719510900000|2024-06-27 17:55:00|47.78|45.38|48|45.6|48.05|45.65|47.74|45.34|0
1719511200000|2024-06-27 18:00:00|48.05|45.65|48.59|46.19|48.88|46.48|48.05|45.65|0
1719511500000|2024-06-27 18:05:00|48.61|46.21|48.5|46.1|48.81|46.41|48.38|45.98|0
1719511800000|2024-06-27 18:10:00|48.52|46.12|48.7|46.3|48.79|46.39|48.45|46.05|0
1719512100000|2024-06-27 18:15:00|48.68|46.28|48.47|46.07|48.77|46.37|48.25|45.85|0
1719512400000|2024-06-27 18:20:00|48.45|46.05|48.45|46.05|48.56|46.16|48.36|45.96|0
1719512700000|2024-06-27 18:25:00|48.49|46.09|48.65|46.25|48.65|46.25|48.42|46.02|0
1719513000000|2024-06-27 18:30:00|48.67|46.27|48.47|46.07|48.79|46.39|48.44|46.04|0
1719513300000|2024-06-27 18:35:00|48.49|46.09|48.7|46.3|48.72|46.32|48.4|46|0
1719513600000|2024-06-27 18:40:00|48.69|46.29|48.71|46.31|48.78|46.38|48.62|46.22|0
1719513900000|2024-06-27 18:45:00|48.69|46.29|48.35|45.95|48.76|46.36|48.35|45.95|0
1719514200000|2024-06-27 18:50:00|48.37|45.97|48.17|45.77|48.4|46|48.06|45.66|0
1719514500000|2024-06-27 18:55:00|48.19|45.79|48.12|45.72|48.35|45.95|48.06|45.66|0
1719514800000|2024-06-27 19:00:00|48.1|45.7|48.01|45.61|48.17|45.77|47.99|45.59|0
1719515100000|2024-06-27 19:05:00|48.02|45.62|48.05|45.65|48.23|45.83|47.94|45.54|0
1719515400000|2024-06-27 19:10:00|48.03|45.63|47.46|45.06|48.03|45.63|47.46|45.06|0
1719515700000|2024-06-27 19:15:00|47.48|45.08|47.68|45.28|47.75|45.35|47.42|45.02|0
1719516000000|2024-06-27 19:20:00|47.7|45.3|47.53|45.13|47.7|45.3|47.48|45.08|0
1719516300000|2024-06-27 19:25:00|47.55|45.15|47.35|44.95|47.57|45.17|47.32|44.92|0
1719516600000|2024-06-27 19:30:00|47.32|44.92|47.48|45.08|47.48|45.08|47.3|44.9|0
1719516900000|2024-06-27 19:35:00|47.46|45.06|47.32|44.92|47.55|45.15|47.28|44.88|0
1719517200000|2024-06-27 19:40:00|47.34|44.94|47.41|45.01|47.43|45.03|47.21|44.81|0
1719517500000|2024-06-27 19:45:00|47.43|45.03|47.48|45.08|47.56|45.16|47.25|44.85|0
1719517800000|2024-06-27 19:50:00|47.5|45.1|47.81|45.41|47.83|45.43|47.28|44.88|0
1719518100000|2024-06-27 19:55:00|47.61|45.21|46.92|44.52|47.61|45.21|46.92|44.52|0
1719518400000|2024-06-27 20:00:00|46.81|44.41|46.7|44.3|46.85|44.45|46.63|44.23|0
1719518700000|2024-06-27 20:05:00|46.68|44.28|46.57|44.17|46.85|44.45|46.46|44.06|0
1719519000000|2024-06-27 20:10:00|46.59|44.19|46.67|44.27|46.68|44.28|46.54|44.14|0
1719519300000|2024-06-27 20:15:00|46.7|44.3|46.7|44.3|46.74|44.34|46.61|44.21|0
1719519600000|2024-06-27 20:20:00|46.72|44.32|46.59|44.19|46.74|44.34|46.59|44.19|0
1719519900000|2024-06-27 20:25:00|46.6|44.2|46.63|44.23|46.63|44.23|46.56|44.16|0
1719520200000|2024-06-27 20:30:00|46.61|44.21|46.63|44.23|46.63|44.23|46.61|44.21|0
1719520500000|2024-06-27 20:35:00|46.6|44.2|46.63|44.23|46.67|44.27|46.6|44.2|0
1719520800000|2024-06-27 20:40:00|46.64|44.24|46.69|44.29|46.69|44.29|46.63|44.23|0
1719521100000|2024-06-27 20:45:00|46.67|44.27|46.65|44.25|46.69|44.29|46.65|44.25|0
1719521400000|2024-06-27 20:50:00|46.67|44.27|46.67|44.27|46.67|44.27|46.64|44.24|0
1719521700000|2024-06-27 20:55:00|46.69|44.29|46.68|44.28|46.71|44.31|46.64|44.24|0
1719522000000|2024-06-27 21:00:00|46.67|44.27|46.68|44.28|46.7|44.3|46.67|44.27|0
1719522300000|2024-06-27 21:05:00|46.69|44.29|46.6|44.2|46.69|44.29|46.34|43.94|0
1719522600000|2024-06-27 21:10:00|46.63|44.23|46.7|44.3|46.7|44.3|46.63|44.23|0
1719522900000|2024-06-27 21:15:00|46.71|44.31|46.51|44.11|46.72|44.32|46.39|43.99|0
1719523200000|2024-06-27 21:20:00|46.52|44.12|46.53|44.13|46.59|44.19|46.52|44.12|0
1719523500000|2024-06-27 21:25:00|46.55|44.15|46.58|44.18|46.6|44.2|46.55|44.15|0
1719523800000|2024-06-27 21:30:00|46.6|44.2|46.62|44.22|46.65|44.25|46.6|44.2|0
1719524100000|2024-06-27 21:35:00|46.63|44.23|46.64|44.24|46.65|44.25|46.62|44.22|0
1719524400000|2024-06-27 21:40:00|46.63|44.23|46.64|44.24|46.65|44.25|46.63|44.23|0
1719524700000|2024-06-27 21:45:00|46.65|44.25|46.65|44.25|46.67|44.27|46.65|44.25|0
1719525000000|2024-06-27 21:50:00|46.66|44.26|46.64|44.24|46.66|44.26|46.63|44.23|0
1719525600000|2024-06-27 22:00:00|46.75|44.35|46.74|44.34|46.77|44.37|46.65|44.25|0
1719525900000|2024-06-27 22:05:00|46.73|44.33|46.67|44.27|46.76|44.36|46.66|44.26|0
1719526200000|2024-06-27 22:10:00|46.65|44.25|46.65|44.25|46.65|44.25|46.63|44.23|0
1719526500000|2024-06-27 22:15:00|46.67|44.27|46.65|44.25|46.67|44.27|46.65|44.25|0
1719526800000|2024-06-27 22:20:00|46.64|44.24|46.58|44.18|46.66|44.26|46.58|44.18|0
1719527100000|2024-06-27 22:25:00|46.57|44.17|46.47|44.07|46.57|44.17|46.46|44.06|0
1719527400000|2024-06-27 22:30:00|46.45|44.05|46.43|44.03|46.47|44.07|46.43|44.03|0
1719527700000|2024-06-27 22:35:00|46.4|44|46.43|44.03|46.45|44.05|46.38|43.98|0
1719528000000|2024-06-27 22:40:00|46.41|44.01|46.4|44|46.42|44.02|46.4|44|0
1719528300000|2024-06-27 22:45:00|46.38|43.98|46.36|43.96|46.38|43.98|46.34|43.94|0
1719528600000|2024-06-27 22:50:00|46.38|43.98|46.36|43.96|46.38|43.98|46.34|43.94|0
1719528900000|2024-06-27 22:55:00|46.38|43.98|46.42|44.02|46.42|44.02|46.38|43.98|0
1719529200000|2024-06-27 23:00:00|46.4|44|46.35|43.95|46.4|44|46.34|43.94|0
1719529500000|2024-06-27 23:05:00|46.38|43.98|46.33|43.93|46.38|43.98|46.31|43.91|0
1719529800000|2024-06-27 23:10:00|46.32|43.92|46.33|43.93|46.33|43.93|46.32|43.92|0
1719530400000|2024-06-27 23:20:00|46.31|43.91|46.26|43.86|46.31|43.91|46.26|43.86|0
1719530700000|2024-06-27 23:25:00|46.27|43.87|46.24|43.84|46.28|43.88|46.24|43.84|0
1719531000000|2024-06-27 23:30:00|46.26|43.86|46.2|43.8|46.26|43.86|46.2|43.8|0
1719531300000|2024-06-27 23:35:00|46.17|43.77|46.19|43.79|46.2|43.8|46.17|43.77|0
1719531600000|2024-06-27 23:40:00|46.22|43.82|46.19|43.79|46.22|43.82|46.19|43.79|0
1719531900000|2024-06-27 23:45:00|46.2|43.8|46.19|43.79|46.24|43.84|46.19|43.79|0
1719532200000|2024-06-27 23:50:00|46.17|43.77|46.17|43.77|46.19|43.79|46.17|43.77|0
1719532500000|2024-06-27 23:55:00|46.19|43.79|46.15|43.75|46.19|43.79|46.13|43.73|0
1719532800000|2024-06-28 00:00:00|46.02|43.62|46.1|43.7|46.1|43.7|46.02|43.62|0
1719533100000|2024-06-28 00:05:00|46.12|43.72|46.1|43.7|46.12|43.72|46.04|43.64|0
1719533400000|2024-06-28 00:10:00|46.08|43.68|46.1|43.7|46.1|43.7|46.01|43.61|0
1719533700000|2024-06-28 00:15:00|46.08|43.68|46.07|43.67|46.14|43.74|46.06|43.66|0
1719534000000|2024-06-28 00:20:00|46.08|43.68|46.08|43.68|46.1|43.7|46.04|43.64|0
1719534300000|2024-06-28 00:25:00|46.06|43.66|46.01|43.61|46.08|43.68|46.01|43.61|0
1719534600000|2024-06-28 00:30:00|46.03|43.63|46.05|43.65|46.08|43.68|46.01|43.61|0
1719534900000|2024-06-28 00:35:00|46.03|43.63|46.07|43.67|46.07|43.67|46.01|43.61|0
1719535200000|2024-06-28 00:40:00|46.09|43.69|46.16|43.76|46.16|43.76|46.07|43.67|0
1719535500000|2024-06-28 00:45:00|46.18|43.78|46.14|43.74|46.2|43.8|46.14|43.74|0
1719535800000|2024-06-28 00:50:00|46.16|43.76|46.27|43.87|46.27|43.87|46.14|43.74|0
1719536100000|2024-06-28 00:55:00|46.25|43.85|46.35|43.95|46.37|43.97|46.2|43.8|0
1719536400000|2024-06-28 01:00:00|46.37|43.97|46.24|43.84|46.39|43.99|46.24|43.84|0
1719536700000|2024-06-28 01:05:00|46.23|43.83|46.28|43.88|46.31|43.91|46.2|43.8|0
1719537000000|2024-06-28 01:10:00|46.31|43.91|46.3|43.9|46.35|43.95|46.28|43.88|0
1719537300000|2024-06-28 01:15:00|46.32|43.92|46.29|43.89|46.33|43.93|46.28|43.88|0
1719537600000|2024-06-28 01:20:00|46.28|43.88|46.11|43.71|46.29|43.89|46.11|43.71|0
1719537900000|2024-06-28 01:25:00|46.09|43.69|46.08|43.68|46.13|43.73|46|43.6|0
1719538200000|2024-06-28 01:30:00|46.07|43.67|46.05|43.65|46.1|43.7|46|43.6|0
1719538500000|2024-06-28 01:35:00|46.06|43.66|45.69|43.29|46.08|43.68|45.65|43.25|0
1719538800000|2024-06-28 01:40:00|45.65|43.25|45.78|43.38|45.84|43.44|45.65|43.25|0
1719539100000|2024-06-28 01:45:00|45.76|43.36|45.76|43.36|45.79|43.39|45.71|43.31|0
1719539400000|2024-06-28 01:50:00|45.75|43.35|45.6|43.2|45.75|43.35|45.54|43.14|0
1719539700000|2024-06-28 01:55:00|45.59|43.19|45.6|43.2|45.63|43.23|45.52|43.12|0
1719540000000|2024-06-28 02:00:00|45.58|43.18|45.54|43.14|45.58|43.18|45.46|43.06|0
1719540300000|2024-06-28 02:05:00|45.53|43.13|45.47|43.07|45.56|43.16|45.47|43.07|0
1719540600000|2024-06-28 02:10:00|45.49|43.09|45.47|43.07|45.52|43.12|45.43|43.03|0
1719540900000|2024-06-28 02:15:00|45.49|43.09|45.45|43.05|45.49|43.09|45.39|42.99|0
1719541200000|2024-06-28 02:20:00|45.43|43.03|45.38|42.98|45.43|43.03|45.36|42.96|0
1719541500000|2024-06-28 02:25:00|45.4|43|45.43|43.03|45.45|43.05|45.36|42.96|0
1719541800000|2024-06-28 02:30:00|45.4|43|45.51|43.11|45.53|43.13|45.38|42.98|0
1719542100000|2024-06-28 02:35:00|45.53|43.13|45.53|43.13|45.6|43.2|45.51|43.11|0
1719542400000|2024-06-28 02:40:00|45.51|43.11|45.53|43.13|45.57|43.17|45.49|43.09|0
1719542700000|2024-06-28 02:45:00|45.51|43.11|45.49|43.09|45.51|43.11|45.46|43.06|0
1719543000000|2024-06-28 02:50:00|45.5|43.1|45.51|43.11|45.53|43.13|45.49|43.09|0
1719543300000|2024-06-28 02:55:00|45.48|43.08|45.53|43.13|45.53|43.13|45.48|43.08|0
1719543600000|2024-06-28 03:00:00|45.51|43.11|45.48|43.08|45.51|43.11|45.46|43.06|0
1719543900000|2024-06-28 03:05:00|45.5|43.1|45.5|43.1|45.53|43.13|45.48|43.08|0
1719544200000|2024-06-28 03:10:00|45.52|43.12|45.54|43.14|45.55|43.15|45.5|43.1|0
1719544500000|2024-06-28 03:15:00|45.57|43.17|45.57|43.17|45.57|43.17|45.54|43.14|0
1719544800000|2024-06-28 03:20:00|45.54|43.14|45.52|43.12|45.55|43.15|45.5|43.1|0
1719545100000|2024-06-28 03:25:00|45.54|43.14|45.54|43.14|45.56|43.16|45.52|43.12|0
1719545400000|2024-06-28 03:30:00|45.56|43.16|45.56|43.16|45.58|43.18|45.54|43.14|0
1719545700000|2024-06-28 03:35:00|45.58|43.18|45.54|43.14|45.58|43.18|45.52|43.12|0
1719546000000|2024-06-28 03:40:00|45.52|43.12|45.58|43.18|45.58|43.18|45.52|43.12|0
1719546300000|2024-06-28 03:45:00|45.59|43.19|45.54|43.14|45.62|43.22|45.54|43.14|0
1719546600000|2024-06-28 03:50:00|45.56|43.16|45.58|43.18|45.58|43.18|45.54|43.14|0
1719546900000|2024-06-28 03:55:00|45.56|43.16|45.55|43.15|45.56|43.16|45.54|43.14|0
1719547200000|2024-06-28 04:00:00|45.56|43.16|45.6|43.2|45.6|43.2|45.53|43.13|0
1719547500000|2024-06-28 04:05:00|45.62|43.22|45.7|43.3|45.75|43.35|45.62|43.22|0
1719547800000|2024-06-28 04:10:00|45.68|43.28|45.7|43.3|45.73|43.33|45.66|43.26|0
1719548100000|2024-06-28 04:15:00|45.73|43.33|45.7|43.3|45.73|43.33|45.68|43.28|0
1719548400000|2024-06-28 04:20:00|45.71|43.31|45.72|43.32|45.75|43.35|45.7|43.3|0
1719548700000|2024-06-28 04:25:00|45.73|43.33|45.72|43.32|45.74|43.34|45.72|43.32|0
1719549000000|2024-06-28 04:30:00|45.74|43.34|45.74|43.34|45.76|43.36|45.74|43.34|0
1719549300000|2024-06-28 04:35:00|45.72|43.32|45.7|43.3|45.74|43.34|45.7|43.3|0
1719549600000|2024-06-28 04:40:00|45.72|43.32|45.74|43.34|45.78|43.38|45.7|43.3|0
1719549900000|2024-06-28 04:45:00|45.72|43.32|45.74|43.34|45.76|43.36|45.72|43.32|0
1719550200000|2024-06-28 04:50:00|45.72|43.32|45.8|43.4|45.85|43.45|45.72|43.32|0
1719550500000|2024-06-28 04:55:00|45.78|43.38|45.76|43.36|45.78|43.38|45.76|43.36|0
1719550800000|2024-06-28 05:00:00|45.74|43.34|45.82|43.42|45.82|43.42|45.74|43.34|0
1719551100000|2024-06-28 05:05:00|45.8|43.4|45.8|43.4|45.82|43.42|45.76|43.36|0
1719551400000|2024-06-28 05:10:00|45.82|43.42|45.8|43.4|45.84|43.44|45.78|43.38|0
1719551700000|2024-06-28 05:15:00|45.78|43.38|45.78|43.38|45.8|43.4|45.75|43.35|0
1719552000000|2024-06-28 05:20:00|45.8|43.4|45.77|43.37|45.81|43.41|45.77|43.37|0
1719552300000|2024-06-28 05:25:00|45.8|43.4|45.86|43.46|45.86|43.46|45.8|43.4|0
1719552600000|2024-06-28 05:30:00|45.82|43.42|45.88|43.48|45.88|43.48|45.82|43.42|0
1719552900000|2024-06-28 05:35:00|45.9|43.5|45.86|43.46|45.92|43.52|45.86|43.46|0
1719553200000|2024-06-28 05:40:00|45.87|43.47|45.86|43.46|45.88|43.48|45.84|43.44|0
1719553500000|2024-06-28 05:45:00|45.84|43.44|45.92|43.52|45.92|43.52|45.84|43.44|0
1719553800000|2024-06-28 05:50:00|45.94|43.54|45.9|43.5|45.96|43.56|45.9|43.5|0
1719554100000|2024-06-28 05:55:00|45.88|43.48|45.85|43.45|45.88|43.48|45.83|43.43|0
1719554400000|2024-06-28 06:00:00|45.84|43.44|45.64|43.24|45.85|43.45|45.62|43.22|0
1719554700000|2024-06-28 06:05:00|45.66|43.26|45.57|43.17|45.66|43.26|45.51|43.11|0
1719555000000|2024-06-28 06:10:00|45.59|43.19|45.98|43.58|47.15|44.75|45.22|42.82|0
1719555300000|2024-06-28 06:15:00|46|43.6|45.94|43.54|46|43.6|45.89|43.49|0
1719555600000|2024-06-28 06:20:00|45.96|43.56|45.96|43.56|45.97|43.57|45.9|43.5|0
1719555900000|2024-06-28 06:25:00|45.98|43.58|45.93|43.53|45.98|43.58|45.87|43.47|0
1719556200000|2024-06-28 06:30:00|45.91|43.51|45.89|43.49|45.93|43.53|45.88|43.48|0
1719556500000|2024-06-28 06:35:00|45.91|43.51|45.95|43.55|45.98|43.58|45.88|43.48|0
1719556800000|2024-06-28 06:40:00|45.98|43.58|46.06|43.66|46.1|43.7|45.97|43.57|0
1719557100000|2024-06-28 06:45:00|46.04|43.64|45.99|43.59|46.06|43.66|45.95|43.55|0
1719557400000|2024-06-28 06:50:00|46.02|43.62|46.04|43.64|46.04|43.64|45.89|43.49|0
1719557700000|2024-06-28 06:55:00|46.03|43.63|46.01|43.61|46.06|43.66|45.99|43.59|0
1719558000000|2024-06-28 07:00:00|45.99|43.59|46.12|43.72|46.14|43.74|45.99|43.59|0
1719558300000|2024-06-28 07:05:00|46.11|43.71|45.86|43.46|46.11|43.71|45.86|43.46|0
1719558600000|2024-06-28 07:10:00|45.84|43.44|46.01|43.61|46.08|43.68|45.78|43.38|0
1719558900000|2024-06-28 07:15:00|46.03|43.63|46.03|43.63|46.1|43.7|45.97|43.57|0
1719559200000|2024-06-28 07:20:00|46.05|43.65|46.03|43.63|46.07|43.67|45.97|43.57|0
1719559500000|2024-06-28 07:25:00|46.01|43.61|45.96|43.56|46.03|43.63|45.94|43.54|0
1719559800000|2024-06-28 07:30:00|45.94|43.54|46.05|43.65|46.05|43.65|45.94|43.54|0
1719560100000|2024-06-28 07:35:00|46.07|43.67|46.13|43.73|46.16|43.76|46.05|43.65|0
1719560400000|2024-06-28 07:40:00|46.18|43.78|46.03|43.63|46.18|43.78|45.96|43.56|0
1719560700000|2024-06-28 07:45:00|46.05|43.65|46.15|43.75|46.15|43.75|46.03|43.63|0
1719561000000|2024-06-28 07:50:00|46.11|43.71|46.13|43.73|46.15|43.75|46.07|43.67|0
1719561300000|2024-06-28 07:55:00|46.12|43.72|46.13|43.73|46.13|43.73|46.02|43.62|0
1719561600000|2024-06-28 08:00:00|46.17|43.77|46.13|43.73|46.17|43.77|46.07|43.67|0
1719561900000|2024-06-28 08:05:00|46.15|43.75|46.28|43.88|46.3|43.9|46.13|43.73|0
1719562200000|2024-06-28 08:10:00|46.3|43.9|46.26|43.86|46.32|43.92|46.19|43.79|0
1719562500000|2024-06-28 08:15:00|46.24|43.84|46.15|43.75|46.28|43.88|46.13|43.73|0
1719562800000|2024-06-28 08:20:00|46.17|43.77|46.1|43.7|46.18|43.78|46.08|43.68|0
1719563100000|2024-06-28 08:25:00|46.13|43.73|45.97|43.57|46.13|43.73|45.95|43.55|0
1719563400000|2024-06-28 08:30:00|45.95|43.55|45.99|43.59|46.02|43.62|45.91|43.51|0
1719563700000|2024-06-28 08:35:00|45.97|43.57|45.88|43.48|45.97|43.57|45.88|43.48|0
1719564000000|2024-06-28 08:40:00|45.86|43.46|45.88|43.48|45.88|43.48|45.78|43.38|0
1719564300000|2024-06-28 08:45:00|45.86|43.46|45.9|43.5|45.95|43.55|45.86|43.46|0
1719564600000|2024-06-28 08:50:00|45.88|43.48|45.82|43.42|45.9|43.5|45.8|43.4|0
1719564900000|2024-06-28 08:55:00|45.84|43.44|45.81|43.41|45.9|43.5|45.79|43.39|0
1719565200000|2024-06-28 09:00:00|45.82|43.42|45.69|43.29|45.82|43.42|45.69|43.29|0
1719565500000|2024-06-28 09:05:00|45.66|43.26|45.71|43.31|45.75|43.35|45.66|43.26|0
1719565800000|2024-06-28 09:10:00|45.73|43.33|45.73|43.33|45.77|43.37|45.73|43.33|0
1719566100000|2024-06-28 09:15:00|45.75|43.35|45.68|43.28|45.75|43.35|45.68|43.28|0
1719566400000|2024-06-28 09:20:00|45.66|43.26|45.62|43.22|45.68|43.28|45.53|43.13|0
1719566700000|2024-06-28 09:25:00|45.64|43.24|45.6|43.2|45.64|43.24|45.57|43.17|0
1719567000000|2024-06-28 09:30:00|45.62|43.22|45.66|43.26|45.66|43.26|45.55|43.15|0
1719567300000|2024-06-28 09:35:00|45.68|43.28|45.52|43.12|45.68|43.28|45.51|43.11|0
1719567600000|2024-06-28 09:40:00|45.53|43.13|45.49|43.09|45.53|43.13|45.46|43.06|0
1719567900000|2024-06-28 09:45:00|45.46|43.06|45.48|43.08|45.53|43.13|45.44|43.04|0
1719568200000|2024-06-28 09:50:00|45.51|43.11|45.53|43.13|45.57|43.17|45.48|43.08|0
1719568500000|2024-06-28 09:55:00|45.5|43.1|45.57|43.17|45.57|43.17|45.48|43.08|0
1719568800000|2024-06-28 10:00:00|45.59|43.19|45.59|43.19|45.63|43.23|45.54|43.14|0
1719569100000|2024-06-28 10:05:00|45.57|43.17|45.59|43.19|45.61|43.21|45.54|43.14|0
1719569400000|2024-06-28 10:10:00|45.57|43.17|45.65|43.25|45.65|43.25|45.57|43.17|0
1719569700000|2024-06-28 10:15:00|45.66|43.26|45.71|43.31|45.76|43.36|45.61|43.21|0
1719570000000|2024-06-28 10:20:00|45.73|43.33|45.59|43.19|45.73|43.33|45.58|43.18|0
1719570300000|2024-06-28 10:25:00|45.58|43.18|45.63|43.23|45.65|43.25|45.56|43.16|0
1719570600000|2024-06-28 10:30:00|45.6|43.2|45.62|43.22|45.67|43.27|45.56|43.16|0
1719570900000|2024-06-28 10:35:00|45.65|43.25|45.58|43.18|45.65|43.25|45.56|43.16|0
1719571200000|2024-06-28 10:40:00|45.6|43.2|45.49|43.09|45.6|43.2|45.49|43.09|0
1719571500000|2024-06-28 10:45:00|45.52|43.12|45.51|43.11|45.58|43.18|45.5|43.1|0
1719571800000|2024-06-28 10:50:00|45.49|43.09|45.47|43.07|45.51|43.11|45.45|43.05|0
1719572100000|2024-06-28 10:55:00|45.46|43.06|45.49|43.09|45.51|43.11|45.46|43.06|0
1719572400000|2024-06-28 11:00:00|45.47|43.07|45.51|43.11|45.58|43.18|45.47|43.07|0
1719572700000|2024-06-28 11:05:00|45.5|43.1|45.57|43.17|45.62|43.22|45.49|43.09|0
1719573000000|2024-06-28 11:10:00|45.6|43.2|45.55|43.15|45.6|43.2|45.55|43.15|0
1719573300000|2024-06-28 11:15:00|45.57|43.17|45.55|43.15|45.59|43.19|45.53|43.13|0
1719573600000|2024-06-28 11:20:00|45.56|43.16|45.63|43.23|45.68|43.28|45.55|43.15|0
1719573900000|2024-06-28 11:25:00|45.61|43.21|45.66|43.26|45.74|43.34|45.61|43.21|0
1719574200000|2024-06-28 11:30:00|45.68|43.28|45.61|43.21|45.72|43.32|45.57|43.17|0
1719574500000|2024-06-28 11:35:00|45.59|43.19|45.57|43.17|45.65|43.25|45.55|43.15|0
1719574800000|2024-06-28 11:40:00|45.59|43.19|45.62|43.22|45.63|43.23|45.57|43.17|0
1719575100000|2024-06-28 11:45:00|45.61|43.21|45.63|43.23|45.63|43.23|45.59|43.19|0
1719575400000|2024-06-28 11:50:00|45.65|43.25|45.63|43.23|45.67|43.27|45.63|43.23|0
1719575700000|2024-06-28 11:55:00|45.65|43.25|45.61|43.21|45.67|43.27|45.61|43.21|0
1719576000000|2024-06-28 12:00:00|45.63|43.23|45.67|43.27|45.73|43.33|45.61|43.21|0
1719576300000|2024-06-28 12:05:00|45.65|43.25|45.65|43.25|45.73|43.33|45.63|43.23|0
1719576600000|2024-06-28 12:10:00|45.66|43.26|45.54|43.14|45.71|43.31|45.54|43.14|0
1719576900000|2024-06-28 12:15:00|45.52|43.12|45.37|42.97|45.54|43.14|45.37|42.97|0
1719577200000|2024-06-28 12:20:00|45.36|42.96|45.47|43.07|45.52|43.12|45.34|42.94|0
1719577500000|2024-06-28 12:25:00|45.46|43.06|45.42|43.02|45.47|43.07|45.34|42.94|0
1719577800000|2024-06-28 12:30:00|45.45|43.05|45.43|43.03|45.77|43.37|45.03|42.63|0
1719578100000|2024-06-28 12:35:00|45.41|43.01|45.62|43.22|45.73|43.33|45.36|42.96|0
1719578400000|2024-06-28 12:40:00|45.64|43.24|45.94|43.54|46.18|43.78|45.62|43.22|0
1719578700000|2024-06-28 12:45:00|45.92|43.52|46.15|43.75|46.15|43.75|45.88|43.48|0
1719579000000|2024-06-28 12:50:00|46.18|43.78|46.26|43.86|46.31|43.91|46.11|43.71|0
1719579300000|2024-06-28 12:55:00|46.28|43.88|46.3|43.9|46.41|44.01|46.2|43.8|0
1719579600000|2024-06-28 13:00:00|46.33|43.93|46.37|43.97|46.61|44.21|46.2|43.8|0
1719579900000|2024-06-28 13:05:00|46.41|44.01|46.39|43.99|46.5|44.1|46.22|43.82|0
1719580200000|2024-06-28 13:10:00|46.38|43.98|46.21|43.81|46.38|43.98|46.13|43.73|0
1719580500000|2024-06-28 13:15:00|46.24|43.84|46.52|44.12|46.61|44.21|46.24|43.84|0
1719580800000|2024-06-28 13:20:00|46.54|44.14|46.63|44.23|46.65|44.25|46.49|44.09|0
1719581100000|2024-06-28 13:25:00|46.6|44.2|46.65|44.25|46.87|44.47|46.55|44.15|0
1719581400000|2024-06-28 13:30:00|46.67|44.27|46.38|43.98|47.04|44.64|46.36|43.96|0
1719581700000|2024-06-28 13:35:00|46.36|43.96|46.01|43.61|46.36|43.96|45.97|43.57|0
1719582000000|2024-06-28 13:40:00|45.99|43.59|45.99|43.59|46.21|43.81|45.95|43.55|0
1719582300000|2024-06-28 13:45:00|45.97|43.57|45.88|43.48|46.16|43.76|45.84|43.44|0
1719582600000|2024-06-28 13:50:00|45.84|43.44|45.8|43.4|45.86|43.46|45.69|43.29|0
1719582900000|2024-06-28 13:55:00|45.84|43.44|45.84|43.44|45.9|43.5|45.75|43.35|0
1719583200000|2024-06-28 14:00:00|45.61|43.21|44.54|42.14|45.61|43.21|44.54|42.14|0
1719583500000|2024-06-28 14:05:00|44.58|42.18|45.56|43.16|45.65|43.25|44.31|41.91|0
1719583800000|2024-06-28 14:10:00|45.54|43.14|45.27|42.87|45.56|43.16|45.18|42.78|0
1719584100000|2024-06-28 14:15:00|45.2|42.8|45.9|43.5|45.96|43.56|45.18|42.78|0
1719584400000|2024-06-28 14:20:00|45.94|43.54|45.58|43.18|45.96|43.56|45.39|42.99|0
1719584700000|2024-06-28 14:25:00|45.54|43.14|45.79|43.39|45.88|43.48|45.37|42.97|0
1719585000000|2024-06-28 14:30:00|45.81|43.41|45.45|43.05|45.81|43.41|45.35|42.95|0
1719585300000|2024-06-28 14:35:00|45.47|43.07|45.77|43.37|45.81|43.41|45.45|43.05|0
1719585600000|2024-06-28 14:40:00|45.81|43.41|45.87|43.47|46.22|43.82|45.75|43.35|0
1719585900000|2024-06-28 14:45:00|45.89|43.49|45.68|43.28|45.96|43.56|45.62|43.22|0
1719586200000|2024-06-28 14:50:00|45.7|43.3|46.39|43.99|46.39|43.99|45.6|43.2|0
1719586500000|2024-06-28 14:55:00|46.43|44.03|45.6|43.2|46.93|44.53|45.6|43.2|0
1719586800000|2024-06-28 15:00:00|45.64|43.24|46.28|43.88|46.48|44.08|45.64|43.24|0
1719587100000|2024-06-28 15:05:00|46.3|43.9|46.63|44.23|46.8|44.4|46.15|43.75|0
1719587400000|2024-06-28 15:10:00|46.65|44.25|46.52|44.12|46.72|44.32|46.37|43.97|0
1719587700000|2024-06-28 15:15:00|46.56|44.16|46.41|44.01|46.63|44.23|46.37|43.97|0
1719588000000|2024-06-28 15:20:00|46.39|43.99|46.13|43.73|46.41|44.01|46.04|43.64|0
1719588300000|2024-06-28 15:25:00|46.17|43.77|46.43|44.03|46.78|44.38|46.15|43.75|0
1719588600000|2024-06-28 15:30:00|46.45|44.05|46.12|43.72|46.51|44.11|46.12|43.72|0
1719588900000|2024-06-28 15:35:00|46.15|43.75|46.04|43.64|46.49|44.09|46.04|43.64|0
1719589200000|2024-06-28 15:40:00|46.02|43.62|46.4|44|46.56|44.16|45.99|43.59|0
1719589500000|2024-06-28 15:45:00|46.38|43.98|46.49|44.09|46.53|44.13|46.29|43.89|0
1719589800000|2024-06-28 15:50:00|46.45|44.05|46.47|44.07|46.55|44.15|46.23|43.83|0
1719590100000|2024-06-28 15:55:00|46.49|44.09|46.44|44.04|46.6|44.2|46.38|43.98|0
1719590400000|2024-06-28 16:00:00|46.47|44.07|46.62|44.22|46.68|44.28|46.36|43.96|0
1719590700000|2024-06-28 16:05:00|46.59|44.19|47.19|44.79|47.3|44.9|46.59|44.19|0
1719591000000|2024-06-28 16:10:00|47.23|44.83|47.29|44.89|47.52|45.12|47.21|44.81|0
1719591300000|2024-06-28 16:15:00|47.23|44.83|47.56|45.16|47.78|45.38|47.18|44.78|0
1719591600000|2024-06-28 16:20:00|47.47|45.07|47.4|45|47.71|45.31|47.34|44.94|0
1719591900000|2024-06-28 16:25:00|47.42|45.02|47.11|44.71|47.42|45.02|47.03|44.63|0
1719592200000|2024-06-28 16:30:00|47.14|44.74|47.4|45|47.58|45.18|46.98|44.58|0
1719592500000|2024-06-28 16:35:00|47.47|45.07|48.13|45.73|48.14|45.74|47.42|45.02|0
1719592800000|2024-06-28 16:40:00|48.16|45.76|47.87|45.47|48.4|46|47.87|45.47|0
1719593100000|2024-06-28 16:45:00|47.89|45.49|46.37|43.97|48.2|45.8|46.24|43.84|0
1719593400000|2024-06-28 16:50:00|46.35|43.95|46.31|43.91|46.53|44.13|46.24|43.84|0
1719593700000|2024-06-28 16:55:00|46.33|43.93|46.15|43.75|46.39|43.99|46.11|43.71|0
1719594000000|2024-06-28 17:00:00|46.22|43.82|46.28|43.88|46.44|44.04|46.15|43.75|0
1719594300000|2024-06-28 17:05:00|46.3|43.9|45.69|43.29|46.3|43.9|45.69|43.29|0
1719594600000|2024-06-28 17:10:00|45.71|43.31|45.71|43.31|45.89|43.49|45.65|43.25|0
1719594900000|2024-06-28 17:15:00|45.74|43.34|45.74|43.34|45.8|43.4|45.69|43.29|0
1719595200000|2024-06-28 17:20:00|45.76|43.36|45.66|43.26|45.78|43.38|45.56|43.16|0
1719595500000|2024-06-28 17:25:00|45.69|43.29|46.17|43.77|46.17|43.77|45.65|43.25|0
1719595800000|2024-06-28 17:30:00|46.19|43.79|46.36|43.96|46.39|43.99|46.01|43.61|0
1719596100000|2024-06-28 17:35:00|46.34|43.94|46.19|43.79|46.39|43.99|46.17|43.77|0
1719596400000|2024-06-28 17:40:00|46.21|43.81|46.45|44.05|46.54|44.14|46.17|43.77|0
1719596700000|2024-06-28 17:45:00|46.47|44.07|46.43|44.03|46.52|44.12|46.32|43.92|0
1719597000000|2024-06-28 17:50:00|46.38|43.98|46.4|44|46.49|44.09|46.25|43.85|0
1719597300000|2024-06-28 17:55:00|46.43|44.03|46.38|43.98|46.53|44.13|46.36|43.96|0
1719597600000|2024-06-28 18:00:00|46.42|44.02|46.05|43.65|46.56|44.16|46.05|43.65|0
1719597900000|2024-06-28 18:05:00|46.1|43.7|46.12|43.72|46.34|43.94|46.09|43.69|0
1719598200000|2024-06-28 18:10:00|46.09|43.69|45.98|43.58|46.2|43.8|45.97|43.57|0
1719598500000|2024-06-28 18:15:00|45.96|43.56|46.14|43.74|46.16|43.76|45.9|43.5|0
1719598800000|2024-06-28 18:20:00|46.16|43.76|46.88|44.48|47.06|44.66|46.16|43.76|0
1719599100000|2024-06-28 18:25:00|46.84|44.44|46.95|44.55|46.95|44.55|46.48|44.08|0
1719599400000|2024-06-28 18:30:00|46.97|44.57|46.92|44.52|47.06|44.66|46.86|44.46|0
1719599700000|2024-06-28 18:35:00|46.95|44.55|47.01|44.61|47.03|44.63|46.72|44.32|0
1719600000000|2024-06-28 18:40:00|47.03|44.63|47.08|44.68|47.12|44.72|46.77|44.37|0
1719600300000|2024-06-28 18:45:00|47.1|44.7|47.28|44.88|47.3|44.9|47.01|44.61|0
1719600600000|2024-06-28 18:50:00|47.3|44.9|47.14|44.74|47.3|44.9|46.99|44.59|0
1719600900000|2024-06-28 18:55:00|47.12|44.72|47.16|44.76|47.25|44.85|47.05|44.65|0
1719601200000|2024-06-28 19:00:00|47.23|44.83|47.36|44.96|47.45|45.05|47.12|44.72|0
1719601500000|2024-06-28 19:05:00|47.43|45.03|47.29|44.89|47.5|45.1|47.29|44.89|0
1719601800000|2024-06-28 19:10:00|47.27|44.87|47.49|45.09|47.58|45.18|47.27|44.87|0
1719602100000|2024-06-28 19:15:00|47.47|45.07|47.29|44.89|47.56|45.16|47.29|44.89|0
1719602400000|2024-06-28 19:20:00|47.31|44.91|47.27|44.87|47.47|45.07|47.18|44.78|0
1719602700000|2024-06-28 19:25:00|47.25|44.85|46.64|44.24|47.43|45.03|46.53|44.13|0
1719603000000|2024-06-28 19:30:00|46.67|44.27|47.56|45.16|48.33|45.93|46.56|44.16|0
1719603300000|2024-06-28 19:35:00|47.54|45.14|46.11|43.71|47.54|45.14|46.11|43.71|0
1719603600000|2024-06-28 19:40:00|46.15|43.75|45.78|43.38|46.24|43.84|45.36|42.96|0
1719603900000|2024-06-28 19:45:00|45.82|43.42|45.73|43.33|45.98|43.58|45.52|43.12|0
1719604200000|2024-06-28 19:50:00|45.95|43.55|46.11|43.71|46.17|43.77|45.38|42.98|0
1719604500000|2024-06-28 19:55:00|46.02|43.62|46.77|44.37|46.79|44.39|45.8|43.4|0
1719604800000|2024-06-28 20:00:00|46.61|44.21|46.1|43.7|46.61|44.21|45.93|43.53|0
1719605100000|2024-06-28 20:05:00|46.04|43.64|45.62|43.22|46.08|43.68|45.6|43.2|0
1719605400000|2024-06-28 20:10:00|45.6|43.2|45.73|43.33|45.82|43.42|45.55|43.15|0
1719793500000|2024-07-01 00:25:00|47.41|45.01|47.43|45.03|47.44|45.04|47.39|44.99|0
1719793800000|2024-07-01 00:30:00|47.41|45.01|47.35|44.95|47.46|45.06|47.35|44.95|0
1719794100000|2024-07-01 00:35:00|47.37|44.97|47.32|44.92|47.4|45|47.3|44.9|0
1719794400000|2024-07-01 00:40:00|47.34|44.94|47.32|44.92|47.34|44.94|47.31|44.91|0
1719794700000|2024-07-01 00:45:00|47.34|44.94|47.41|45.01|47.45|45.05|47.33|44.93|0
1719795000000|2024-07-01 00:50:00|47.43|45.03|47.42|45.02|47.48|45.08|47.41|45.01|0
1719795300000|2024-07-01 00:55:00|47.41|45.01|47.27|44.87|47.43|45.03|47.27|44.87|0
1719795600000|2024-07-01 01:00:00|47.26|44.86|47.32|44.92|47.36|44.96|47.26|44.86|0
1719795900000|2024-07-01 01:05:00|47.31|44.91|47.25|44.85|47.31|44.91|47.2|44.8|0
1719796200000|2024-07-01 01:10:00|47.27|44.87|47.27|44.87|47.27|44.87|47.23|44.83|0
1719796500000|2024-07-01 01:15:00|47.29|44.89|47.3|44.9|47.34|44.94|47.27|44.87|0
1719796800000|2024-07-01 01:20:00|47.31|44.91|47.22|44.82|47.31|44.91|47.22|44.82|0
1719797100000|2024-07-01 01:25:00|47.2|44.8|47.31|44.91|47.31|44.91|47.18|44.78|0
1719797400000|2024-07-01 01:30:00|47.29|44.89|47.24|44.84|47.29|44.89|47.18|44.78|0
1719797700000|2024-07-01 01:35:00|47.22|44.82|47.26|44.86|47.29|44.89|47.18|44.78|0
1719798000000|2024-07-01 01:40:00|47.29|44.89|47.24|44.84|47.31|44.91|47.24|44.84|0
1719798300000|2024-07-01 01:45:00|47.22|44.82|47.33|44.93|47.33|44.93|47.2|44.8|0
1719798600000|2024-07-01 01:50:00|47.31|44.91|47.31|44.91|47.33|44.93|47.31|44.91|0
1719798900000|2024-07-01 01:55:00|47.33|44.93|47.19|44.79|47.33|44.93|47.19|44.79|0
1719799200000|2024-07-01 02:00:00|47.22|44.82|47.15|44.75|47.24|44.84|47.1|44.7|0
1719799500000|2024-07-01 02:05:00|47.17|44.77|47.12|44.72|47.21|44.81|47.12|44.72|0
1719799800000|2024-07-01 02:10:00|47.1|44.7|47.15|44.75|47.17|44.77|47.1|44.7|0
1719800100000|2024-07-01 02:15:00|47.12|44.72|47.14|44.74|47.17|44.77|47.12|44.72|0
1719800400000|2024-07-01 02:20:00|47.17|44.77|47.12|44.72|47.19|44.79|47.12|44.72|0
1719800700000|2024-07-01 02:25:00|47.1|44.7|47.12|44.72|47.18|44.78|47.05|44.65|0
1719801000000|2024-07-01 02:30:00|47.1|44.7|47.05|44.65|47.11|44.71|47.03|44.63|0
1719801300000|2024-07-01 02:35:00|47.03|44.63|47.03|44.63|47.05|44.65|47.03|44.63|0
1719801600000|2024-07-01 02:40:00|47.05|44.65|47.05|44.65|47.05|44.65|47.05|44.65|0
1719801900000|2024-07-01 02:45:00|47.04|44.64|47.09|44.69|47.12|44.72|47.04|44.64|0
1719802200000|2024-07-01 02:50:00|47.07|44.67|47.09|44.69|47.09|44.69|47.07|44.67|0
1719802500000|2024-07-01 02:55:00|47.11|44.71|47.16|44.76|47.16|44.76|47.09|44.69|0
1719802800000|2024-07-01 03:00:00|47.14|44.74|47.09|44.69|47.14|44.74|47.09|44.69|0
1719803100000|2024-07-01 03:05:00|47.11|44.71|47.09|44.69|47.11|44.71|47.09|44.69|0
1719803400000|2024-07-01 03:10:00|47.07|44.67|47.07|44.67|47.07|44.67|47|44.6|0
1719803700000|2024-07-01 03:15:00|47.09|44.69|47.09|44.69|47.11|44.71|47.06|44.66|0
1719804000000|2024-07-01 03:20:00|47.06|44.66|47.15|44.75|47.15|44.75|47.06|44.66|0
1719804300000|2024-07-01 03:25:00|47.14|44.74|47.13|44.73|47.17|44.77|47.12|44.72|0
1719804600000|2024-07-01 03:30:00|47.12|44.72|47.22|44.82|47.22|44.82|47.12|44.72|0
1719804900000|2024-07-01 03:35:00|47.23|44.83|47.17|44.77|47.26|44.86|47.15|44.75|0
1719805200000|2024-07-01 03:40:00|47.15|44.75|47.15|44.75|47.17|44.77|47.08|44.68|0
1719805500000|2024-07-01 03:45:00|47.13|44.73|47.12|44.72|47.15|44.75|47.1|44.7|0
1719805800000|2024-07-01 03:50:00|47.15|44.75|47.12|44.72|47.15|44.75|47.1|44.7|0
1719806100000|2024-07-01 03:55:00|47.1|44.7|47.14|44.74|47.18|44.78|47.1|44.7|0
1719806400000|2024-07-01 04:00:00|47.17|44.77|47.21|44.81|47.23|44.83|47.17|44.77|0
1719806700000|2024-07-01 04:05:00|47.19|44.79|47.21|44.81|47.25|44.85|47.19|44.79|0
1719807000000|2024-07-01 04:10:00|47.23|44.83|47.16|44.76|47.25|44.85|47.16|44.76|0
1719807300000|2024-07-01 04:15:00|47.19|44.79|47.18|44.78|47.21|44.81|47.16|44.76|0
1719807600000|2024-07-01 04:20:00|47.17|44.77|47.18|44.78|47.18|44.78|47.16|44.76|0
1719807900000|2024-07-01 04:25:00|47.17|44.77|47.25|44.85|47.25|44.85|47.16|44.76|0
1719808200000|2024-07-01 04:30:00|47.23|44.83|47.25|44.85|47.25|44.85|47.2|44.8|0
1719808500000|2024-07-01 04:35:00|47.24|44.84|47.27|44.87|47.31|44.91|47.23|44.83|0
1719808800000|2024-07-01 04:40:00|47.29|44.89|47.31|44.91|47.34|44.94|47.27|44.87|0
1719809100000|2024-07-01 04:45:00|47.34|44.94|47.38|44.98|47.42|45.02|47.29|44.89|0
1719809400000|2024-07-01 04:50:00|47.4|45|47.4|45|47.42|45.02|47.36|44.96|0
1719809700000|2024-07-01 04:55:00|47.42|45.02|47.35|44.95|47.42|45.02|47.35|44.95|0
1719810000000|2024-07-01 05:00:00|47.38|44.98|47.33|44.93|47.4|45|47.33|44.93|0
1719810300000|2024-07-01 05:05:00|47.31|44.91|47.24|44.84|47.33|44.93|47.24|44.84|0
1719810600000|2024-07-01 05:10:00|47.22|44.82|47.19|44.79|47.24|44.84|47.15|44.75|0
1719810900000|2024-07-01 05:15:00|47.22|44.82|47.19|44.79|47.26|44.86|47.19|44.79|0
1719811200000|2024-07-01 05:20:00|47.17|44.77|47.1|44.7|47.22|44.82|47.08|44.68|0
1719811500000|2024-07-01 05:25:00|47.08|44.68|47.06|44.66|47.15|44.75|47.06|44.66|0
1719811800000|2024-07-01 05:30:00|47.04|44.64|47.04|44.64|47.06|44.66|46.99|44.59|0
1719812100000|2024-07-01 05:35:00|47.05|44.65|46.97|44.57|47.06|44.66|46.95|44.55|0
1719812400000|2024-07-01 05:40:00|46.99|44.59|46.97|44.57|46.99|44.59|46.94|44.54|0
1719812700000|2024-07-01 05:45:00|46.99|44.59|46.97|44.57|47.03|44.63|46.97|44.57|0
1719813000000|2024-07-01 05:50:00|46.99|44.59|46.94|44.54|47.01|44.61|46.92|44.52|0
1719813300000|2024-07-01 05:55:00|46.95|44.55|46.92|44.52|46.96|44.56|46.9|44.5|0
1719813600000|2024-07-01 06:00:00|46.9|44.5|46.83|44.43|46.9|44.5|46.79|44.39|0
1719813900000|2024-07-01 06:05:00|46.81|44.41|46.89|44.49|46.89|44.49|46.78|44.38|0
1719814200000|2024-07-01 06:10:00|46.88|44.48|46.87|44.47|46.89|44.49|46.81|44.41|0
1719814500000|2024-07-01 06:15:00|46.85|44.45|46.76|44.36|46.89|44.49|46.76|44.36|0
1719814800000|2024-07-01 06:20:00|46.74|44.34|46.76|44.36|46.83|44.43|46.73|44.33|0
1719815100000|2024-07-01 06:25:00|46.74|44.34|46.8|44.4|46.82|44.42|46.71|44.31|0
1719815400000|2024-07-01 06:30:00|46.82|44.42|46.76|44.36|46.82|44.42|46.71|44.31|0
1719815700000|2024-07-01 06:35:00|46.78|44.38|46.82|44.42|46.82|44.42|46.76|44.36|0
1719816000000|2024-07-01 06:40:00|46.8|44.4|46.93|44.53|46.98|44.58|46.8|44.4|0
1719816300000|2024-07-01 06:45:00|46.91|44.51|46.86|44.46|46.98|44.58|46.86|44.46|0
1719816600000|2024-07-01 06:50:00|46.84|44.44|46.81|44.41|46.88|44.48|46.77|44.37|0
1719816900000|2024-07-01 06:55:00|46.82|44.42|46.88|44.48|46.88|44.48|46.77|44.37|0
1719817200000|2024-07-01 07:00:00|46.82|44.42|46.73|44.33|46.86|44.46|46.68|44.28|0
1719817500000|2024-07-01 07:05:00|46.75|44.35|46.77|44.37|46.93|44.53|46.73|44.33|0
1719817800000|2024-07-01 07:10:00|46.75|44.35|46.77|44.37|46.81|44.41|46.7|44.3|0
1719818100000|2024-07-01 07:15:00|46.75|44.35|46.97|44.57|46.97|44.57|46.75|44.35|0
1719818400000|2024-07-01 07:20:00|46.95|44.55|47.31|44.31|47.31|44.59|46.88|44.21|0
1719818700000|2024-07-01 07:25:00|47.29|44.29|47.47|44.47|47.47|44.47|47.29|44.29|0
1719819000000|2024-07-01 07:30:00|47.49|44.49|47.51|44.51|47.55|44.55|47.38|44.38|0
1719819300000|2024-07-01 07:35:00|47.53|44.53|47.62|44.62|47.69|44.69|47.53|44.53|0
1719819600000|2024-07-01 07:40:00|47.64|44.64|47.82|44.82|47.89|44.89|47.64|44.64|0
1719819900000|2024-07-01 07:45:00|47.84|44.84|47.75|44.75|47.86|44.86|47.59|44.59|0
1719820200000|2024-07-01 07:50:00|47.77|44.77|48|45|48.06|45.06|47.75|44.75|0
1719820500000|2024-07-01 07:55:00|48.04|45.04|48.41|44.81|48.66|45.11|48.04|44.79|0
1719820800000|2024-07-01 08:00:00|48.38|44.78|48.32|44.72|48.43|44.83|48.18|44.58|0
1719821100000|2024-07-01 08:05:00|48.29|44.69|47.96|44.36|48.29|44.69|47.96|44.36|0
1719821400000|2024-07-01 08:10:00|47.93|44.33|48.13|44.53|48.16|44.56|47.93|44.33|0
1719821700000|2024-07-01 08:15:00|48.12|44.52|47.63|44.63|48.16|44.86|47.61|44.49|0
1719822000000|2024-07-01 08:20:00|47.61|44.61|47.72|44.72|47.74|44.74|47.57|44.57|0
1719822300000|2024-07-01 08:25:00|47.7|44.7|47.63|44.63|47.72|44.72|47.61|44.61|0
1719822600000|2024-07-01 08:30:00|47.61|44.61|47.7|44.7|47.7|44.7|47.45|44.45|0
1719822900000|2024-07-01 08:35:00|47.72|44.72|48.23|45.23|48.23|45.23|47.7|44.7|0
1719823200000|2024-07-01 08:40:00|48.26|45.26|48.35|45.35|48.48|45.48|48.26|45.26|0
1719823500000|2024-07-01 08:45:00|48.32|45.32|48.21|45.21|48.35|45.35|48.01|45.01|0
1719823800000|2024-07-01 08:50:00|48.19|45.19|48.19|45.19|48.23|45.23|48.07|45.07|0
1719824100000|2024-07-01 08:55:00|48.21|45.21|48.36|45.36|48.36|45.36|48.12|45.12|0
1719824400000|2024-07-01 09:00:00|48.34|45.34|48.11|45.71|48.41|45.78|48.06|45.32|0
1719824700000|2024-07-01 09:05:00|48.12|45.72|48.24|45.84|48.34|45.94|48.02|45.62|0
1719825000000|2024-07-01 09:10:00|48.27|45.87|48.36|45.96|48.45|46.05|48.21|45.81|0
1719825300000|2024-07-01 09:15:00|48.33|45.93|48.17|45.77|48.36|45.96|48.08|45.68|0
1719825600000|2024-07-01 09:20:00|48.2|45.8|48.29|45.89|48.29|45.89|48.13|45.73|0
1719825900000|2024-07-01 09:25:00|48.31|45.91|48.31|45.91|48.4|46|48.19|45.79|0
1719826200000|2024-07-01 09:30:00|48.32|45.92|47.97|45.57|48.33|45.93|47.97|45.57|0
1719826500000|2024-07-01 09:35:00|47.99|45.59|47.82|45.42|48.06|45.66|47.79|45.39|0
1719826800000|2024-07-01 09:40:00|47.83|45.43|47.94|45.54|47.96|45.56|47.81|45.41|0
1719827100000|2024-07-01 09:45:00|47.96|45.56|47.96|45.56|48.14|45.74|47.92|45.52|0
1719827400000|2024-07-01 09:50:00|47.98|45.58|47.87|45.47|48.02|45.62|47.87|45.47|0
1719827700000|2024-07-01 09:55:00|47.89|45.49|47.83|45.43|47.92|45.52|47.76|45.36|0
1719828000000|2024-07-01 10:00:00|47.8|45.4|47.64|45.24|47.83|45.43|47.62|45.22|0
1719828300000|2024-07-01 10:05:00|47.67|45.27|47.64|45.24|47.73|45.33|47.6|45.2|0
1719828600000|2024-07-01 10:10:00|47.66|45.26|47.69|45.29|47.73|45.33|47.62|45.22|0
1719828900000|2024-07-01 10:15:00|47.67|45.27|47.8|45.4|47.82|45.42|47.67|45.27|0
1719829200000|2024-07-01 10:20:00|47.82|45.42|47.71|45.31|47.87|45.47|47.62|45.22|0
1719829500000|2024-07-01 10:25:00|47.73|45.33|47.79|45.39|47.87|45.47|47.73|45.33|0
1719829800000|2024-07-01 10:30:00|47.8|45.4|47.89|45.49|47.89|45.49|47.8|45.4|0
1719830100000|2024-07-01 10:35:00|47.86|45.46|47.88|45.48|47.95|45.55|47.86|45.46|0
1719830400000|2024-07-01 10:40:00|47.91|45.51|47.73|45.33|47.91|45.51|47.7|45.3|0
1719830700000|2024-07-01 10:45:00|47.75|45.35|47.68|45.28|47.77|45.37|47.66|45.26|0
1719831000000|2024-07-01 10:50:00|47.66|45.26|47.48|45.08|47.68|45.28|47.48|45.08|0
1719831300000|2024-07-01 10:55:00|47.5|45.1|47.5|45.1|47.54|45.14|47.43|45.03|0
1719831600000|2024-07-01 11:00:00|47.52|45.12|47.54|45.14|47.56|45.16|47.45|45.05|0
1719831900000|2024-07-01 11:05:00|47.56|45.16|47.47|45.07|47.56|45.16|47.41|45.01|0
1719832200000|2024-07-01 11:10:00|47.45|45.05|47.34|44.94|47.47|45.07|47.29|44.89|0
1719832500000|2024-07-01 11:15:00|47.32|44.92|47.23|44.83|47.34|44.94|47.2|44.8|0
1719832800000|2024-07-01 11:20:00|47.27|44.87|47.27|44.87|47.36|44.96|47.27|44.87|0
1719833100000|2024-07-01 11:25:00|47.25|44.85|47.36|44.96|47.36|44.96|47.25|44.85|0
1719833400000|2024-07-01 11:30:00|47.34|44.94|47.22|44.82|47.36|44.96|47.2|44.8|0
1719833700000|2024-07-01 11:35:00|47.24|44.84|47.13|44.73|47.24|44.84|47.07|44.67|0
1719834000000|2024-07-01 11:40:00|47.11|44.71|47.2|44.8|47.29|44.89|47.09|44.69|0
1719834300000|2024-07-01 11:45:00|47.22|44.82|47.22|44.82|47.26|44.86|47.18|44.78|0
1719834600000|2024-07-01 11:50:00|47.24|44.84|47.22|44.82|47.24|44.84|47.11|44.71|0
1719834900000|2024-07-01 11:55:00|47.2|44.8|47.13|44.73|47.2|44.8|47.08|44.68|0
1719835200000|2024-07-01 12:00:00|47.15|44.75|47.06|44.66|47.17|44.77|47.06|44.66|0
1719835500000|2024-07-01 12:05:00|47.04|44.64|47.17|44.77|47.17|44.77|46.93|44.53|0
1719835800000|2024-07-01 12:10:00|47.15|44.75|47.21|44.81|47.28|44.88|47.15|44.75|0
1719836100000|2024-07-01 12:15:00|47.24|44.84|47.12|44.72|47.26|44.86|47.1|44.7|0
1719836400000|2024-07-01 12:20:00|47.11|44.71|47.01|44.61|47.19|44.79|46.99|44.59|0
1719836700000|2024-07-01 12:25:00|47.03|44.63|47.14|44.74|47.14|44.74|46.99|44.59|0
1719837000000|2024-07-01 12:30:00|47.17|44.77|47.14|44.74|47.23|44.83|47.08|44.68|0
1719837300000|2024-07-01 12:35:00|47.12|44.72|47.39|44.99|47.41|45.01|47.08|44.68|0
1719837600000|2024-07-01 12:40:00|47.41|45.01|47.43|45.03|47.56|45.16|47.36|44.96|0
1719837900000|2024-07-01 12:45:00|47.45|45.05|47.43|45.03|47.48|45.08|47.3|44.9|0
1719838200000|2024-07-01 12:50:00|47.41|45.01|47.21|44.81|47.43|45.03|47.18|44.78|0
1719838500000|2024-07-01 12:55:00|47.23|44.83|47.23|44.83|47.23|44.83|47.09|44.69|0
1719838800000|2024-07-01 13:00:00|47.2|44.8|47.14|44.74|47.2|44.8|47.05|44.65|0
1719839100000|2024-07-01 13:05:00|47.11|44.71|47.45|45.05|47.47|45.07|47.11|44.71|0
1719839400000|2024-07-01 13:10:00|47.42|45.02|47.6|45.2|47.6|45.2|47.4|45|0
1719839700000|2024-07-01 13:15:00|47.63|45.23|47.51|45.11|47.74|45.34|47.49|45.09|0
1719840000000|2024-07-01 13:20:00|47.49|45.09|47.47|45.07|47.51|45.11|47.38|44.98|0
1719840300000|2024-07-01 13:25:00|47.49|45.09|46.98|44.58|47.53|45.13|46.95|44.55|0
1719840600000|2024-07-01 13:30:00|46.95|44.55|47.09|44.69|47.33|44.93|46.78|44.38|0
1719840900000|2024-07-01 13:35:00|47.06|44.66|47.17|44.77|47.28|44.88|46.97|44.57|0
1719841200000|2024-07-01 13:40:00|47.24|44.84|47.48|45.08|47.55|45.15|47.15|44.75|0
1719841500000|2024-07-01 13:45:00|47.51|45.11|48.09|45.69|48.14|45.74|47.42|45.02|0
1719841800000|2024-07-01 13:50:00|48.11|45.71|48.11|45.71|48.39|45.99|48|45.6|0
1719842100000|2024-07-01 13:55:00|48.14|45.74|47.83|45.43|48.16|45.76|47.63|45.23|0
1719842400000|2024-07-01 14:00:00|47.41|45.01|47.61|45.21|47.77|45.37|47.19|44.79|0
1719842700000|2024-07-01 14:05:00|47.59|45.19|47.77|45.37|47.77|45.37|47.43|45.03|0
1719843000000|2024-07-01 14:10:00|47.75|45.35|49.39|46.99|49.39|46.99|47.75|45.35|0
1719843300000|2024-07-01 14:15:00|49.37|46.97|48.09|45.69|49.53|47.13|47.97|45.57|0
1719843600000|2024-07-01 14:20:00|48.06|45.66|48.06|45.66|48.47|46.07|47.83|45.43|0
1719843900000|2024-07-01 14:25:00|48.03|45.63|47.96|45.56|48.19|45.79|47.83|45.43|0
1719844200000|2024-07-01 14:30:00|47.9|45.5|48.49|46.09|48.49|46.09|47.85|45.45|0
1719844500000|2024-07-01 14:35:00|48.62|46.22|48.85|46.45|48.85|46.45|48.17|45.77|0
1719844800000|2024-07-01 14:40:00|48.88|46.48|48.78|46.38|49.32|46.92|48.67|46.27|0
1719845100000|2024-07-01 14:45:00|48.76|46.36|49.24|46.84|49.24|46.84|48.69|46.29|0
1719845400000|2024-07-01 14:50:00|49.2|46.8|49.45|47.05|49.45|47.05|48.76|46.36|0
1719845700000|2024-07-01 14:55:00|49.38|46.98|48.86|46.46|49.59|47.19|48.66|46.26|0
1719846000000|2024-07-01 15:00:00|48.85|46.45|48.92|46.52|49.29|46.89|48.83|46.43|0
1719846300000|2024-07-01 15:05:00|48.94|46.54|48.85|46.45|49.15|46.75|48.57|46.17|0
1719846600000|2024-07-01 15:10:00|48.82|46.42|48.36|45.96|48.94|46.54|48.32|45.92|0
1719846900000|2024-07-01 15:15:00|48.34|45.94|48.48|46.08|48.57|46.17|48.32|45.92|0
1719847200000|2024-07-01 15:20:00|48.49|46.09|48.66|46.26|48.8|46.4|48.38|45.98|0
1719847500000|2024-07-01 15:25:00|48.64|46.24|48.02|45.62|48.64|46.24|48.02|45.62|0
1719847800000|2024-07-01 15:30:00|48.06|45.66|48.2|45.8|48.73|46.33|48.06|45.66|0
1719848100000|2024-07-01 15:35:00|48.22|45.82|48.47|46.07|48.68|46.28|48.13|45.73|0
1719848400000|2024-07-01 15:40:00|48.49|46.09|48.63|46.23|48.63|46.23|48.2|45.8|0
1719848700000|2024-07-01 15:45:00|48.61|46.21|48.31|45.91|48.61|46.21|48.22|45.82|0
1719849000000|2024-07-01 15:50:00|48.33|45.93|48.13|45.73|48.33|45.93|48.1|45.7|0
1719849300000|2024-07-01 15:55:00|48.1|45.7|47.9|45.5|48.38|45.98|47.9|45.5|0
1719849600000|2024-07-01 16:00:00|47.92|45.52|48.26|45.86|48.37|45.97|47.92|45.52|0
1719849900000|2024-07-01 16:05:00|48.28|45.88|47.51|45.11|48.28|45.88|47.51|45.11|0
1719850200000|2024-07-01 16:10:00|47.49|45.09|47.4|45|47.76|45.36|47.38|44.98|0
1719850500000|2024-07-01 16:15:00|47.44|45.04|47.17|44.77|47.99|45.59|47.15|44.75|0
1719850800000|2024-07-01 16:20:00|47.15|44.75|47.12|44.72|47.21|44.81|46.99|44.59|0
1719851100000|2024-07-01 16:25:00|47.14|44.74|46.94|44.54|47.21|44.81|46.94|44.54|0
1719851400000|2024-07-01 16:30:00|46.96|44.56|47.16|44.76|47.16|44.76|46.94|44.54|0
1719851700000|2024-07-01 16:35:00|47.14|44.74|46.96|44.56|47.14|44.74|46.9|44.5|0
1719852000000|2024-07-01 16:40:00|46.94|44.54|46.92|44.52|47.07|44.67|46.9|44.5|0
1719852300000|2024-07-01 16:45:00|46.94|44.54|47.09|44.69|47.09|44.69|46.83|44.43|0
1719852600000|2024-07-01 16:50:00|47.07|44.67|47.14|44.74|47.2|44.8|47|44.6|0
1719852900000|2024-07-01 16:55:00|47.16|44.76|47.11|44.71|47.29|44.89|47.05|44.65|0
1719853200000|2024-07-01 17:00:00|47.14|44.74|47.34|44.94|47.38|44.98|47|44.6|0
1719853500000|2024-07-01 17:05:00|47.35|44.95|47.25|44.85|47.4|45|47.09|44.69|0
1719853800000|2024-07-01 17:10:00|47.27|44.87|47.13|44.73|47.29|44.89|46.98|44.58|0
1719854100000|2024-07-01 17:15:00|47.16|44.76|47.02|44.62|47.24|44.84|47.02|44.62|0
1719854400000|2024-07-01 17:20:00|47.04|44.64|47.34|44.94|47.47|45.07|47.02|44.62|0
1719854700000|2024-07-01 17:25:00|47.31|44.91|47.09|44.69|47.31|44.91|46.91|44.51|0
1719855000000|2024-07-01 17:30:00|47.11|44.71|47.13|44.73|47.24|44.84|47.08|44.68|0
1719855300000|2024-07-01 17:35:00|47.15|44.75|47.09|44.69|47.17|44.77|46.93|44.53|0
1719855600000|2024-07-01 17:40:00|47.11|44.71|46.97|44.57|47.13|44.73|46.9|44.5|0
1719855900000|2024-07-01 17:45:00|47.02|44.62|47.19|44.79|47.19|44.79|46.9|44.5|0
1719856200000|2024-07-01 17:50:00|47.22|44.82|47.1|44.7|47.26|44.86|47.01|44.61|0
1719856500000|2024-07-01 17:55:00|47.15|44.75|46.88|44.48|47.28|44.88|46.84|44.44|0
1719856800000|2024-07-01 18:00:00|46.9|44.5|46.99|44.59|47.22|44.82|46.88|44.48|0
1719857100000|2024-07-01 18:05:00|47.01|44.61|46.79|44.39|47.01|44.61|46.7|44.3|0
1719857400000|2024-07-01 18:10:00|46.81|44.41|46.48|44.08|46.88|44.48|46.41|44.01|0
1719857700000|2024-07-01 18:15:00|46.46|44.06|46.26|43.86|46.46|44.06|46.21|43.81|0
1719858000000|2024-07-01 18:20:00|46.23|43.83|46.52|44.12|46.59|44.19|46.23|43.83|0
1719858300000|2024-07-01 18:25:00|46.56|44.16|46.96|44.56|46.99|44.59|46.5|44.1|0
1719858600000|2024-07-01 18:30:00|46.99|44.59|46.92|44.52|47.28|44.88|46.92|44.52|0
1719858900000|2024-07-01 18:35:00|46.96|44.56|46.89|44.49|47.07|44.67|46.87|44.47|0
1719859200000|2024-07-01 18:40:00|46.91|44.51|46.85|44.45|47.01|44.61|46.85|44.45|0
1719859500000|2024-07-01 18:45:00|46.87|44.47|47.09|44.69|47.18|44.78|46.83|44.43|0
1719859800000|2024-07-01 18:50:00|47.05|44.65|46.89|44.49|47.18|44.78|46.89|44.49|0
1719860100000|2024-07-01 18:55:00|46.91|44.51|47|44.6|47.09|44.69|46.91|44.51|0
1719860400000|2024-07-01 19:00:00|47.02|44.62|47.09|44.69|47.22|44.82|47|44.6|0
1719860700000|2024-07-01 19:05:00|47.07|44.67|46.6|44.2|47.07|44.67|46.53|44.13|0
1719861000000|2024-07-01 19:10:00|46.62|44.22|46.57|44.17|46.64|44.24|46.46|44.06|0
1719861300000|2024-07-01 19:15:00|46.59|44.19|46.7|44.3|46.79|44.39|46.59|44.19|0
1719861600000|2024-07-01 19:20:00|46.68|44.28|46.88|44.48|46.93|44.53|46.66|44.26|0
1719861900000|2024-07-01 19:25:00|46.9|44.5|47.19|44.79|47.62|45.22|46.9|44.5|0
1719862200000|2024-07-01 19:30:00|47.22|44.82|46.7|44.3|47.24|44.84|46.68|44.28|0
1719862500000|2024-07-01 19:35:00|46.68|44.28|46.83|44.43|46.99|44.59|46.61|44.21|0
1719862800000|2024-07-01 19:40:00|46.81|44.41|46.83|44.43|46.92|44.52|46.7|44.3|0
1719863100000|2024-07-01 19:45:00|46.85|44.45|46.81|44.41|46.94|44.54|46.7|44.3|0
1719863400000|2024-07-01 19:50:00|46.79|44.39|46.17|43.77|46.79|44.39|46.14|43.74|0
1719863700000|2024-07-01 19:55:00|46.14|43.74|46.41|44.01|46.41|44.01|45.84|43.44|0
1719864000000|2024-07-01 20:00:00|46.27|43.87|46.3|43.9|46.45|44.05|46.21|43.81|0
1719864300000|2024-07-01 20:05:00|46.27|43.87|46.32|43.92|46.38|43.98|46.23|43.83|0
1719864600000|2024-07-01 20:10:00|46.29|43.89|46.47|44.07|46.47|44.07|46.29|43.89|0
1719864900000|2024-07-01 20:15:00|46.45|44.05|46.42|44.02|46.51|44.11|46.41|44.01|0
1719865200000|2024-07-01 20:20:00|46.4|44|46.42|44.02|46.42|44.02|46.38|43.98|0
1719865500000|2024-07-01 20:25:00|46.44|44.04|46.42|44.02|46.45|44.05|46.4|44|0
1719865800000|2024-07-01 20:30:00|46.47|44.07|46.42|44.02|46.47|44.07|46.42|44.02|0
1719866100000|2024-07-01 20:35:00|46.44|44.04|46.42|44.02|46.47|44.07|46.42|44.02|0
1719866400000|2024-07-01 20:40:00|46.44|44.04|46.44|44.04|46.44|44.04|46.42|44.02|0
1719866700000|2024-07-01 20:45:00|46.46|44.06|46.42|44.02|46.49|44.09|46.37|43.97|0
1719867000000|2024-07-01 20:50:00|46.44|44.04|46.42|44.02|46.44|44.04|46.4|44|0
1719867300000|2024-07-01 20:55:00|46.44|44.04|46.45|44.05|46.46|44.06|46.39|43.99|0
1719867600000|2024-07-01 21:00:00|46.46|44.06|46.48|44.08|46.48|44.08|46.42|44.02|0
1719867900000|2024-07-01 21:05:00|46.44|44.04|46.47|44.07|46.48|44.08|46.43|44.03|0
1719868200000|2024-07-01 21:10:00|46.49|44.09|46.48|44.08|46.49|44.09|46.47|44.07|0
1719868500000|2024-07-01 21:15:00|46.47|44.07|46.46|44.06|46.47|44.07|46.45|44.05|0
1719868800000|2024-07-01 21:20:00|46.45|44.05|46.45|44.05|46.45|44.05|46.42|44.02|0
1719869100000|2024-07-01 21:25:00|46.47|44.07|46.47|44.07|46.47|44.07|46.44|44.04|0
1719869400000|2024-07-01 21:30:00|46.46|44.06|46.44|44.04|46.47|44.07|46.44|44.04|0
1719869700000|2024-07-01 21:35:00|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1719870300000|2024-07-01 21:45:00|46.45|44.05|46.44|44.04|46.46|44.06|46.44|44.04|0
1719870600000|2024-07-01 21:50:00|46.4|44|46.39|43.99|46.42|44.02|46.35|43.95|0
1719870900000|2024-07-01 21:55:00|46.4|44|46.37|43.97|46.4|44|46.36|43.96|0
1719871200000|2024-07-01 22:00:00|46.41|44.01|46.23|43.83|46.46|44.06|46.23|43.83|0
1719871500000|2024-07-01 22:05:00|46.21|43.81|46.24|43.84|46.27|43.87|46.18|43.78|0
1719871800000|2024-07-01 22:10:00|46.22|43.82|46.27|43.87|46.29|43.89|46.22|43.82|0
1719872100000|2024-07-01 22:15:00|46.25|43.85|46.35|43.95|46.38|43.98|46.24|43.84|0
1719872400000|2024-07-01 22:20:00|46.37|43.97|46.35|43.95|46.38|43.98|46.35|43.95|0
1719872700000|2024-07-01 22:25:00|46.36|43.96|46.4|44|46.42|44.02|46.35|43.95|0
1719873000000|2024-07-01 22:30:00|46.42|44.02|46.42|44.02|46.44|44.04|46.4|44|0
1719873300000|2024-07-01 22:35:00|46.4|44|46.44|44.04|46.44|44.04|46.4|44|0
1719873600000|2024-07-01 22:40:00|46.46|44.06|46.39|43.99|46.46|44.06|46.39|43.99|0
1719873900000|2024-07-01 22:45:00|46.42|44.02|46.44|44.04|46.44|44.04|46.39|43.99|0
1719874200000|2024-07-01 22:50:00|46.46|44.06|46.59|44.19|46.61|44.21|46.46|44.06|0
1719874500000|2024-07-01 22:55:00|46.57|44.17|46.59|44.19|46.61|44.21|46.57|44.17|0
1719874800000|2024-07-01 23:00:00|46.57|44.17|46.61|44.21|46.63|44.23|46.56|44.16|0
1719875100000|2024-07-01 23:05:00|46.63|44.23|46.61|44.21|46.63|44.23|46.6|44.2|0
1719875400000|2024-07-01 23:10:00|46.63|44.23|46.76|44.36|46.79|44.39|46.63|44.23|0
1719875700000|2024-07-01 23:15:00|46.74|44.34|46.63|44.23|46.76|44.36|46.63|44.23|0
1719876000000|2024-07-01 23:20:00|46.61|44.21|46.63|44.23|46.65|44.25|46.58|44.18|0
1719876300000|2024-07-01 23:25:00|46.61|44.21|46.65|44.25|46.65|44.25|46.61|44.21|0
1719876600000|2024-07-01 23:30:00|46.67|44.27|46.68|44.28|46.76|44.36|46.67|44.27|0
1719876900000|2024-07-01 23:35:00|46.67|44.27|46.85|44.45|46.85|44.45|46.67|44.27|0
1719877200000|2024-07-01 23:40:00|46.83|44.43|46.78|44.38|46.83|44.43|46.78|44.38|0
1719877500000|2024-07-01 23:45:00|46.76|44.36|46.78|44.38|46.82|44.42|46.76|44.36|0
1719877800000|2024-07-01 23:50:00|46.76|44.36|46.69|44.29|46.78|44.38|46.68|44.28|0
1719878100000|2024-07-01 23:55:00|46.71|44.31|46.69|44.29|46.71|44.31|46.69|44.29|0
1719878400000|2024-07-02 00:00:00|46.67|44.27|46.64|44.24|46.69|44.29|46.6|44.2|0
1719878700000|2024-07-02 00:05:00|46.66|44.26|46.73|44.33|46.73|44.33|46.64|44.24|0
1719879000000|2024-07-02 00:10:00|46.75|44.35|46.75|44.35|46.8|44.4|46.68|44.28|0
1719879300000|2024-07-02 00:15:00|46.77|44.37|47.07|44.67|47.17|44.77|46.75|44.35|0
1719879600000|2024-07-02 00:20:00|47.06|44.66|47.08|44.68|47.24|44.84|47|44.6|0
1719879900000|2024-07-02 00:25:00|47.11|44.71|47.13|44.73|47.15|44.75|47.06|44.66|0
1719880200000|2024-07-02 00:30:00|47.15|44.75|47.26|44.86|47.26|44.86|47.1|44.7|0
1719880500000|2024-07-02 00:35:00|47.24|44.84|47.24|44.84|47.26|44.86|47.17|44.77|0
1719880800000|2024-07-02 00:40:00|47.21|44.81|47.24|44.84|47.35|44.95|47.19|44.79|0
1719881100000|2024-07-02 00:45:00|47.26|44.86|47.1|44.7|47.27|44.87|47.08|44.68|0
1719881400000|2024-07-02 00:50:00|47.08|44.68|47.17|44.77|47.28|44.88|47.08|44.68|0
1719881700000|2024-07-02 00:55:00|47.14|44.74|47.08|44.68|47.19|44.79|47.03|44.63|0
1719882000000|2024-07-02 01:00:00|47.05|44.65|47.1|44.7|47.14|44.74|47.03|44.63|0
1719882300000|2024-07-02 01:05:00|47.09|44.69|47.07|44.67|47.16|44.76|47.07|44.67|0
1719882600000|2024-07-02 01:10:00|47.1|44.7|47.1|44.7|47.14|44.74|47.03|44.63|0
1719882900000|2024-07-02 01:15:00|47.12|44.72|47.03|44.63|47.16|44.76|47.03|44.63|0
1719883200000|2024-07-02 01:20:00|47.04|44.64|47.07|44.67|47.14|44.74|47.03|44.63|0
1719883500000|2024-07-02 01:25:00|47.06|44.66|47.05|44.65|47.11|44.71|47.02|44.62|0
1719883800000|2024-07-02 01:30:00|47.02|44.62|46.98|44.58|47.02|44.62|46.96|44.56|0
1719884100000|2024-07-02 01:35:00|47|44.6|47|44.6|47.07|44.67|46.96|44.56|0
1719884400000|2024-07-02 01:40:00|46.99|44.59|46.95|44.55|47|44.6|46.93|44.53|0
1719884700000|2024-07-02 01:45:00|46.97|44.57|46.91|44.51|46.98|44.58|46.89|44.49|0
1719885000000|2024-07-02 01:50:00|46.9|44.5|47.02|44.62|47.02|44.62|46.89|44.49|0
1719885300000|2024-07-02 01:55:00|47.04|44.64|47.02|44.62|47.11|44.71|47|44.6|0
1719885600000|2024-07-02 02:00:00|47.04|44.64|46.97|44.57|47.06|44.66|46.95|44.55|0
1719885900000|2024-07-02 02:05:00|46.96|44.56|47.02|44.62|47.04|44.64|46.96|44.56|0
1719886200000|2024-07-02 02:10:00|47.01|44.61|46.95|44.55|47.04|44.64|46.9|44.5|0
1719886500000|2024-07-02 02:15:00|46.97|44.57|46.97|44.57|47.04|44.64|46.97|44.57|0
1719886800000|2024-07-02 02:20:00|46.95|44.55|47.03|44.63|47.04|44.64|46.95|44.55|0
1719887100000|2024-07-02 02:25:00|47.06|44.66|47.19|44.79|47.19|44.79|47.03|44.63|0
1719887400000|2024-07-02 02:30:00|47.21|44.81|47.32|44.92|47.33|44.93|47.21|44.81|0
1719887700000|2024-07-02 02:35:00|47.35|44.95|47.3|44.9|47.39|44.99|47.3|44.9|0
1719888000000|2024-07-02 02:40:00|47.28|44.88|47.37|44.97|47.39|44.99|47.28|44.88|0
1719888300000|2024-07-02 02:45:00|47.34|44.94|47.46|45.06|47.48|45.08|47.32|44.92|0
1719888600000|2024-07-02 02:50:00|47.47|45.07|47.37|44.97|47.48|45.08|47.37|44.97|0
1719888900000|2024-07-02 02:55:00|47.34|44.94|47.32|44.92|47.36|44.96|47.31|44.91|0
1719889200000|2024-07-02 03:00:00|47.31|44.91|47.32|44.92|47.32|44.92|47.27|44.87|0
1719889500000|2024-07-02 03:05:00|47.34|44.94|47.5|45.1|47.5|45.1|47.3|44.9|0
1719889800000|2024-07-02 03:10:00|47.47|45.07|47.43|45.03|47.5|45.1|47.41|45.01|0
1719890100000|2024-07-02 03:15:00|47.42|45.02|47.47|45.07|47.5|45.1|47.38|44.98|0
1719890400000|2024-07-02 03:20:00|47.5|45.1|47.42|45.02|47.52|45.12|47.4|45|0
1719890700000|2024-07-02 03:25:00|47.4|45|47.43|45.03|47.43|45.03|47.38|44.98|0
1719891000000|2024-07-02 03:30:00|47.4|45|47.38|44.98|47.45|45.05|47.36|44.96|0
1719891300000|2024-07-02 03:35:00|47.36|44.96|47.33|44.93|47.36|44.96|47.31|44.91|0
1719891600000|2024-07-02 03:40:00|47.32|44.92|47.33|44.93|47.36|44.96|47.31|44.91|0
1719891900000|2024-07-02 03:45:00|47.35|44.95|47.42|45.02|47.42|45.02|47.35|44.95|0
1719892200000|2024-07-02 03:50:00|47.41|45.01|47.28|44.88|47.41|45.01|47.28|44.88|0
1719892500000|2024-07-02 03:55:00|47.26|44.86|47.28|44.88|47.33|44.93|47.26|44.86|0
1719892800000|2024-07-02 04:00:00|47.26|44.86|47.26|44.86|47.28|44.88|47.24|44.84|0
1719893100000|2024-07-02 04:05:00|47.24|44.84|47.28|44.88|47.33|44.93|47.24|44.84|0
1719893400000|2024-07-02 04:10:00|47.26|44.86|47.24|44.84|47.3|44.9|47.21|44.81|0
1719893700000|2024-07-02 04:15:00|47.26|44.86|47.21|44.81|47.26|44.86|47.21|44.81|0
1719894000000|2024-07-02 04:20:00|47.19|44.79|47.21|44.81|47.21|44.81|47.17|44.77|0
1719894300000|2024-07-02 04:25:00|47.19|44.79|47.16|44.76|47.21|44.81|47.14|44.74|0
1719894600000|2024-07-02 04:30:00|47.14|44.74|47.09|44.69|47.16|44.76|47.07|44.67|0
1719894900000|2024-07-02 04:35:00|47.1|44.7|47.12|44.72|47.12|44.72|47.07|44.67|0
1719895200000|2024-07-02 04:40:00|47.11|44.71|47.18|44.78|47.18|44.78|47.09|44.69|0
1719895500000|2024-07-02 04:45:00|47.16|44.76|47.18|44.78|47.22|44.82|47.16|44.76|0
1719895800000|2024-07-02 04:50:00|47.2|44.8|47.18|44.78|47.2|44.8|47.18|44.78|0
1719896100000|2024-07-02 04:55:00|47.16|44.76|47.16|44.76|47.2|44.8|47.16|44.76|0
1719896400000|2024-07-02 05:00:00|47.18|44.78|47.18|44.78|47.2|44.8|47.18|44.78|0
1719896700000|2024-07-02 05:05:00|47.2|44.8|47.22|44.82|47.22|44.82|47.2|44.8|0
1719897000000|2024-07-02 05:10:00|47.2|44.8|47.18|44.78|47.25|44.85|47.16|44.76|0
1719897300000|2024-07-02 05:15:00|47.17|44.77|47.2|44.8|47.21|44.81|47.13|44.73|0
1719897600000|2024-07-02 05:20:00|47.18|44.78|47.2|44.8|47.2|44.8|47.15|44.75|0
1719897900000|2024-07-02 05:25:00|47.19|44.79|47.04|44.64|47.19|44.79|47.02|44.62|0
1719898200000|2024-07-02 05:30:00|47.02|44.62|46.97|44.57|47.06|44.66|46.97|44.57|0
1719898500000|2024-07-02 05:35:00|46.95|44.55|46.97|44.57|47.02|44.62|46.94|44.54|0
1719898800000|2024-07-02 05:40:00|46.95|44.55|46.77|44.37|46.95|44.55|46.75|44.35|0
1719899100000|2024-07-02 05:45:00|46.75|44.35|46.81|44.41|46.86|44.46|46.75|44.35|0
1719899400000|2024-07-02 05:50:00|46.79|44.39|46.81|44.41|46.81|44.41|46.74|44.34|0
1719899700000|2024-07-02 05:55:00|46.79|44.39|46.81|44.41|46.85|44.45|46.78|44.38|0
1719900000000|2024-07-02 06:00:00|46.8|44.4|46.88|44.48|46.92|44.52|46.7|44.3|0
1719900300000|2024-07-02 06:05:00|46.9|44.5|46.9|44.5|46.94|44.54|46.85|44.45|0
1719900600000|2024-07-02 06:10:00|46.91|44.51|47.01|44.61|47.01|44.61|46.87|44.47|0
1719900900000|2024-07-02 06:15:00|46.98|44.58|47.11|44.71|47.19|44.79|46.98|44.58|0
1719901200000|2024-07-02 06:20:00|47.1|44.7|47|44.6|47.1|44.7|47|44.6|0
1719901500000|2024-07-02 06:25:00|47.03|44.63|46.98|44.58|47.03|44.63|46.96|44.56|0
1719901800000|2024-07-02 06:30:00|47|44.6|47.2|44.8|47.2|44.8|47|44.6|0
1719902100000|2024-07-02 06:35:00|47.23|44.83|47.18|44.78|47.27|44.87|47.16|44.76|0
1719902400000|2024-07-02 06:40:00|47.16|44.76|47.13|44.73|47.27|44.87|47.13|44.73|0
1719902700000|2024-07-02 06:45:00|47.07|44.67|47.18|44.78|47.2|44.8|47.02|44.62|0
1719903000000|2024-07-02 06:50:00|47.2|44.8|47.25|44.85|47.31|44.91|47.2|44.8|0
1719903300000|2024-07-02 06:55:00|47.24|44.84|47.29|44.89|47.38|44.98|47.24|44.84|0
1719903600000|2024-07-02 07:00:00|47.27|44.87|47.51|45.11|47.81|45.41|47.27|44.87|0
1719903900000|2024-07-02 07:05:00|47.49|45.09|47.69|45.29|47.72|45.32|47.42|45.02|0
1719904200000|2024-07-02 07:10:00|47.67|45.27|47.83|45.43|47.9|45.5|47.56|45.16|0
1719904500000|2024-07-02 07:15:00|47.81|45.41|47.83|45.43|47.99|45.59|47.78|45.38|0
1719904800000|2024-07-02 07:20:00|47.85|45.45|47.87|45.47|47.87|45.47|47.85|45.45|0
1719905100000|2024-07-02 07:25:00|47.91|45.51|48.01|45.61|48.08|45.68|47.85|45.45|0
1719905400000|2024-07-02 07:30:00|47.98|45.58|47.98|45.58|48.06|45.66|47.89|45.49|0
1719905700000|2024-07-02 07:35:00|47.96|45.56|48.17|45.77|48.17|45.77|47.92|45.52|0
1719906000000|2024-07-02 07:40:00|48.19|45.79|48.32|45.92|48.39|45.99|48.1|45.7|0
1719906300000|2024-07-02 07:45:00|48.29|45.89|48.14|45.74|48.41|46.01|48.14|45.74|0
1719906600000|2024-07-02 07:50:00|48.15|45.75|48.07|45.67|48.15|45.75|47.98|45.58|0
1719906900000|2024-07-02 07:55:00|48.09|45.69|47.85|45.45|48.09|45.69|47.81|45.41|0
1719907200000|2024-07-02 08:00:00|47.88|45.48|48.07|45.67|48.09|45.69|47.77|45.37|0
1719907500000|2024-07-02 08:05:00|48.05|45.65|47.93|45.53|48.09|45.69|47.84|45.44|0
1719907800000|2024-07-02 08:10:00|47.94|45.54|47.86|45.46|48|45.6|47.79|45.39|0
1719908100000|2024-07-02 08:15:00|47.88|45.48|47.81|45.41|48|45.6|47.72|45.32|0
1719908400000|2024-07-02 08:20:00|47.79|45.39|48.05|45.65|48.06|45.66|47.76|45.36|0
1719908700000|2024-07-02 08:25:00|48.06|45.66|48.24|45.84|48.27|45.87|48.06|45.66|0
1719909000000|2024-07-02 08:30:00|48.25|45.85|48.04|45.64|48.45|46.05|48.04|45.64|0
1719909300000|2024-07-02 08:35:00|48.06|45.66|48.2|45.8|48.23|45.83|48.02|45.62|0
1719909600000|2024-07-02 08:40:00|48.22|45.82|48.29|45.89|48.31|45.91|48.15|45.75|0
1719909900000|2024-07-02 08:45:00|48.27|45.87|48.18|45.78|48.29|45.89|48.13|45.73|0
1719910200000|2024-07-02 08:50:00|48.17|45.77|47.99|45.59|48.24|45.84|47.92|45.52|0
1719910500000|2024-07-02 08:55:00|48.01|45.61|47.73|45.33|48.01|45.61|46.89|44.49|0
1719910800000|2024-07-02 09:00:00|47.71|45.31|47.67|45.27|47.81|45.41|47.67|45.27|0
1719911100000|2024-07-02 09:05:00|47.65|45.25|47.51|45.11|47.74|45.34|47.51|45.11|0
1719911400000|2024-07-02 09:10:00|47.5|45.1|47.64|45.24|47.71|45.31|47.5|45.1|0
1719911700000|2024-07-02 09:15:00|47.62|45.22|47.69|45.29|47.71|45.31|47.55|45.15|0
1719912000000|2024-07-02 09:20:00|47.71|45.31|48.03|45.63|48.05|45.65|47.69|45.29|0
1719912300000|2024-07-02 09:25:00|48.05|45.65|47.78|45.38|48.1|45.7|47.78|45.38|0
1719912600000|2024-07-02 09:30:00|47.8|45.4|48.03|45.63|48.05|45.65|47.8|45.4|0
1719912900000|2024-07-02 09:35:00|48.05|45.65|48.02|45.62|48.05|45.65|47.85|45.45|0
1719913200000|2024-07-02 09:40:00|48|45.6|48.06|45.66|48.07|45.67|47.96|45.56|0
1719913500000|2024-07-02 09:45:00|48.07|45.67|47.57|45.17|48.07|45.67|47.57|45.17|0
1719913800000|2024-07-02 09:50:00|47.59|45.19|47.52|45.12|47.61|45.21|47.47|45.07|0
1719914100000|2024-07-02 09:55:00|47.53|45.13|47.63|45.23|47.63|45.23|47.5|45.1|0
1719914400000|2024-07-02 10:00:00|47.61|45.21|47.64|45.24|47.7|45.3|47.54|45.14|0
1719914700000|2024-07-02 10:05:00|47.65|45.25|47.7|45.3|47.72|45.32|47.61|45.21|0
1719915000000|2024-07-02 10:10:00|47.72|45.32|47.61|45.21|47.72|45.32|47.56|45.16|0
1719915300000|2024-07-02 10:15:00|47.58|45.18|47.66|45.26|47.72|45.32|47.58|45.18|0
1719915600000|2024-07-02 10:20:00|47.67|45.27|47.63|45.23|47.74|45.34|47.6|45.2|0
1719915900000|2024-07-02 10:25:00|47.65|45.25|47.6|45.2|47.69|45.29|47.56|45.16|0
1719916200000|2024-07-02 10:30:00|47.58|45.18|47.69|45.29|47.71|45.31|47.58|45.18|0
1719916500000|2024-07-02 10:35:00|47.67|45.27|47.6|45.2|47.69|45.29|47.6|45.2|0
1719916800000|2024-07-02 10:40:00|47.61|45.21|47.37|44.97|47.61|45.21|47.37|44.97|0
1719917100000|2024-07-02 10:45:00|47.38|44.98|47.44|45.04|47.46|45.06|47.34|44.94|0
1719917400000|2024-07-02 10:50:00|47.46|45.06|47.51|45.11|47.55|45.15|47.44|45.04|0
1719917700000|2024-07-02 10:55:00|47.53|45.13|47.5|45.1|47.53|45.13|47.46|45.06|0
1719918000000|2024-07-02 11:00:00|47.48|45.08|47.66|45.26|47.71|45.31|47.46|45.06|0
1719918300000|2024-07-02 11:05:00|47.64|45.24|47.87|45.47|47.87|45.47|47.57|45.17|0
1719918600000|2024-07-02 11:10:00|47.84|45.44|47.93|45.53|48.05|45.65|47.77|45.37|0
1719918900000|2024-07-02 11:15:00|47.91|45.51|48.05|45.65|48.05|45.65|47.91|45.51|0
1719919200000|2024-07-02 11:20:00|48.07|45.67|47.93|45.53|48.18|45.78|47.86|45.46|0
1719919500000|2024-07-02 11:25:00|47.95|45.55|47.95|45.55|48|45.6|47.93|45.53|0
1719919800000|2024-07-02 11:30:00|47.98|45.58|47.95|45.55|48.09|45.69|47.91|45.51|0
1719920100000|2024-07-02 11:35:00|47.98|45.58|47.93|45.53|47.99|45.59|47.84|45.44|0
1719920400000|2024-07-02 11:40:00|47.94|45.54|48.13|45.73|48.16|45.76|47.86|45.46|0
1719920700000|2024-07-02 11:45:00|48.16|45.76|48.09|45.69|48.16|45.76|48|45.6|0
1719921000000|2024-07-02 11:50:00|48.11|45.71|48.27|45.87|48.41|46.01|48.09|45.69|0
1719921300000|2024-07-02 11:55:00|48.25|45.85|47.9|45.5|48.27|45.87|47.9|45.5|0
1719921600000|2024-07-02 12:00:00|47.92|45.52|47.88|45.48|47.97|45.57|47.83|45.43|0
1719921900000|2024-07-02 12:05:00|47.9|45.5|47.74|45.34|48.06|45.66|47.72|45.32|0
1719922200000|2024-07-02 12:10:00|47.73|45.33|47.62|45.22|47.81|45.41|47.62|45.22|0
1719922500000|2024-07-02 12:15:00|47.67|45.27|47.58|45.18|47.67|45.27|47.58|45.18|0
1719922800000|2024-07-02 12:20:00|47.6|45.2|47.58|45.18|47.63|45.23|47.58|45.18|0
1719923100000|2024-07-02 12:25:00|47.6|45.2|47.64|45.24|47.69|45.29|47.58|45.18|0
1719923400000|2024-07-02 12:30:00|47.67|45.27|47.6|45.2|47.67|45.27|47.47|45.07|0
1719923700000|2024-07-02 12:35:00|47.57|45.17|47.71|45.31|47.73|45.33|47.57|45.17|0
1719924000000|2024-07-02 12:40:00|47.69|45.29|47.89|45.49|47.89|45.49|47.58|45.18|0
1719924300000|2024-07-02 12:45:00|47.87|45.47|47.82|45.42|47.91|45.51|47.75|45.35|0
1719924600000|2024-07-02 12:50:00|47.84|45.44|47.75|45.35|47.91|45.51|47.75|45.35|0
1719924900000|2024-07-02 12:55:00|47.74|45.34|47.64|45.24|47.74|45.34|47.59|45.19|0
1719925200000|2024-07-02 13:00:00|47.66|45.26|47.43|45.03|47.66|45.26|47.43|45.03|0
1719925500000|2024-07-02 13:05:00|47.48|45.08|47.32|44.92|47.5|45.1|47.32|44.92|0
1719925800000|2024-07-02 13:10:00|47.34|44.94|47.38|44.98|47.46|45.06|47.32|44.92|0
1719926100000|2024-07-02 13:15:00|47.36|44.96|47.38|44.98|47.41|45.01|47.29|44.89|0
1719926400000|2024-07-02 13:20:00|47.36|44.96|47.18|44.78|47.38|44.98|47.18|44.78|0
1719926700000|2024-07-02 13:25:00|47.2|44.8|47.18|44.78|47.38|44.98|47.1|44.7|0
1719927000000|2024-07-02 13:30:00|47.15|44.75|46.37|43.97|47.29|44.89|46.33|43.93|0
1719927300000|2024-07-02 13:35:00|46.42|44.02|46.02|43.62|46.64|44.24|45.86|43.46|0
1719927600000|2024-07-02 13:40:00|45.99|43.59|45.91|43.51|46.08|43.68|45.49|43.09|0
1719927900000|2024-07-02 13:45:00|45.99|43.59|45.9|43.5|45.99|43.59|45.54|43.14|0
1719928200000|2024-07-02 13:50:00|45.93|43.53|45.92|43.52|46.26|43.86|45.73|43.33|0
1719928500000|2024-07-02 13:55:00|45.88|43.48|45.96|43.56|46.3|43.9|45.83|43.43|0
1719928800000|2024-07-02 14:00:00|46.31|43.91|47.24|44.84|47.32|44.92|45.59|43.19|0
1719929100000|2024-07-02 14:05:00|47.21|44.81|46.73|44.33|47.21|44.81|46.31|43.91|0
1719929400000|2024-07-02 14:10:00|46.75|44.35|46.88|44.48|47.35|44.95|46.74|44.34|0
1719929700000|2024-07-02 14:15:00|46.89|44.49|46.66|44.26|47.11|44.71|46.62|44.22|0
1719930000000|2024-07-02 14:20:00|46.68|44.28|47.11|44.71|47.17|44.77|46.64|44.24|0
1719930300000|2024-07-02 14:25:00|47.06|44.66|46.59|44.19|47.11|44.71|46.59|44.19|0
1719930600000|2024-07-02 14:30:00|46.62|44.22|46.37|43.97|46.62|44.22|46.31|43.91|0
1719930900000|2024-07-02 14:35:00|46.35|43.95|46.28|43.88|46.46|44.06|46.24|43.84|0
1719931200000|2024-07-02 14:40:00|46.33|43.93|46.61|44.21|46.61|44.21|46.11|43.71|0
1719931500000|2024-07-02 14:45:00|46.68|44.28|46.39|43.99|46.79|44.39|46.3|43.9|0
1719931800000|2024-07-02 14:50:00|46.35|43.95|46.15|43.75|46.48|44.08|46.15|43.75|0
1719932100000|2024-07-02 14:55:00|46.13|43.73|46.19|43.79|46.23|43.83|46.01|43.61|0
1719932400000|2024-07-02 15:00:00|46.17|43.77|46.1|43.7|46.27|43.87|46.04|43.64|0
1719932700000|2024-07-02 15:05:00|46.09|43.69|46.06|43.66|46.12|43.72|45.99|43.59|0
1719933000000|2024-07-02 15:10:00|46.03|43.63|46.12|43.72|46.27|43.87|45.97|43.57|0
1719933300000|2024-07-02 15:15:00|46.11|43.71|46.23|43.83|46.3|43.9|46.01|43.61|0
1719933600000|2024-07-02 15:20:00|46.24|43.84|45.92|43.52|46.47|44.07|45.92|43.52|0
1719933900000|2024-07-02 15:25:00|45.9|43.5|45.92|43.52|46.07|43.67|45.9|43.5|0
1719934200000|2024-07-02 15:30:00|45.9|43.5|45.92|43.52|45.94|43.54|45.64|43.24|0
1719934500000|2024-07-02 15:35:00|45.9|43.5|45.66|43.26|45.96|43.56|45.63|43.23|0
1719934800000|2024-07-02 15:40:00|45.63|43.23|45.79|43.39|45.8|43.4|45.57|43.17|0
1719935100000|2024-07-02 15:45:00|45.76|43.36|45.76|43.36|45.87|43.47|45.65|43.25|0
1719935400000|2024-07-02 15:50:00|45.79|43.39|45.85|43.45|45.86|43.46|45.7|43.3|0
1719935700000|2024-07-02 15:55:00|45.87|43.47|46.29|43.89|46.35|43.95|45.85|43.45|0
1719936000000|2024-07-02 16:00:00|46.26|43.86|46.35|43.95|46.57|44.17|46.24|43.84|0
1719936300000|2024-07-02 16:05:00|46.46|44.06|46.51|44.11|46.51|44.11|46.35|43.95|0
1719936600000|2024-07-02 16:10:00|46.48|44.08|45.78|43.38|46.73|44.33|45.72|43.32|0
1719936900000|2024-07-02 16:15:00|45.8|43.4|45.58|43.18|45.83|43.43|45.58|43.18|0
1719937200000|2024-07-02 16:20:00|45.63|43.23|45.69|43.29|45.74|43.34|45.58|43.18|0
1719937500000|2024-07-02 16:25:00|45.67|43.27|45.36|42.96|45.74|43.34|45.3|42.9|0
1719937800000|2024-07-02 16:30:00|45.39|42.99|45.39|42.99|45.45|43.05|45.32|42.92|0
1719938100000|2024-07-02 16:35:00|45.36|42.96|45.51|43.11|45.56|43.16|45.36|42.96|0
1719938400000|2024-07-02 16:40:00|45.49|43.09|45.47|43.07|45.54|43.14|45.34|42.94|0
1719938700000|2024-07-02 16:45:00|45.45|43.05|45.3|42.9|45.49|43.09|45.3|42.9|0
1719939000000|2024-07-02 16:50:00|45.27|42.87|45.25|42.85|45.36|42.96|45.25|42.85|0
1719939300000|2024-07-02 16:55:00|45.27|42.87|45.21|42.81|45.36|42.96|45.21|42.81|0
1719939600000|2024-07-02 17:00:00|45.23|42.83|45.1|42.7|45.31|42.91|45.08|42.68|0
1719939900000|2024-07-02 17:05:00|45.08|42.68|44.69|42.29|45.1|42.7|44.69|42.29|0
1719940200000|2024-07-02 17:10:00|44.64|42.24|44.6|42.2|44.71|42.31|44.48|42.08|0
1719940500000|2024-07-02 17:15:00|44.58|42.18|44.54|42.14|44.66|42.26|44.43|42.03|0
1719940800000|2024-07-02 17:20:00|44.56|42.16|44.53|42.13|44.6|42.2|44.47|42.07|0
1719941100000|2024-07-02 17:25:00|44.56|42.16|44.64|42.24|44.64|42.24|44.51|42.11|0
1719941400000|2024-07-02 17:30:00|44.62|42.22|44.59|42.19|44.75|42.35|44.51|42.11|0
1719941700000|2024-07-02 17:35:00|44.6|42.2|44.53|42.13|44.81|42.41|44.52|42.12|0
1719942000000|2024-07-02 17:40:00|44.51|42.11|44.51|42.11|44.57|42.17|44.38|41.98|0
1719942300000|2024-07-02 17:45:00|44.49|42.09|44.42|42.02|44.53|42.13|44.36|41.96|0
1719942600000|2024-07-02 17:50:00|44.4|42|44.14|41.74|44.4|42|44.14|41.74|0
1719942900000|2024-07-02 17:55:00|44.1|41.7|44.1|41.7|44.17|41.77|43.95|41.55|0
1719943200000|2024-07-02 18:00:00|44.06|41.66|43.91|41.51|44.12|41.72|43.91|41.51|0
1719943500000|2024-07-02 18:05:00|43.93|41.53|43.91|41.51|43.97|41.57|43.87|41.47|0
1719943800000|2024-07-02 18:10:00|43.89|41.49|43.8|41.4|43.89|41.49|43.63|41.23|0
1719944100000|2024-07-02 18:15:00|43.78|41.38|43.89|41.49|43.91|41.51|43.76|41.36|0
1719944400000|2024-07-02 18:20:00|43.86|41.46|43.65|41.25|43.91|41.51|43.65|41.25|0
1719944700000|2024-07-02 18:25:00|43.67|41.27|43.71|41.31|43.74|41.34|43.57|41.17|0
1719945000000|2024-07-02 18:30:00|43.72|41.32|43.82|41.42|43.84|41.44|43.67|41.27|0
1719945300000|2024-07-02 18:35:00|43.83|41.43|43.71|41.31|43.83|41.43|43.63|41.23|0
1719945600000|2024-07-02 18:40:00|43.73|41.33|43.69|41.29|43.84|41.44|43.69|41.29|0
1719945900000|2024-07-02 18:45:00|43.68|41.28|43.61|41.21|43.71|41.31|43.52|41.12|0
1719946200000|2024-07-02 18:50:00|43.63|41.23|43.63|41.23|43.63|41.23|43.5|41.1|0
1719946500000|2024-07-02 18:55:00|43.61|41.21|43.77|41.37|43.77|41.37|43.5|41.1|0
1719946800000|2024-07-02 19:00:00|43.79|41.39|43.81|41.41|43.9|41.5|43.66|41.26|0
1719947100000|2024-07-02 19:05:00|43.79|41.39|43.75|41.35|43.83|41.43|43.71|41.31|0
1719947400000|2024-07-02 19:10:00|43.73|41.33|43.64|41.24|43.79|41.39|43.6|41.2|0
1719947700000|2024-07-02 19:15:00|43.66|41.26|43.64|41.24|43.81|41.41|43.63|41.23|0
1719948000000|2024-07-02 19:20:00|43.66|41.26|43.58|41.18|43.66|41.26|43.57|41.17|0
1719948300000|2024-07-02 19:25:00|43.6|41.2|43.51|41.11|43.62|41.22|43.43|41.03|0
1719948600000|2024-07-02 19:30:00|43.58|41.18|43.43|41.03|43.58|41.18|43.33|40.93|0
1719948900000|2024-07-02 19:35:00|43.45|41.05|43.47|41.07|43.49|41.09|43.32|40.92|0
1719949200000|2024-07-02 19:40:00|43.45|41.05|43.79|41.39|45.25|42.85|43.32|40.92|0
1719949500000|2024-07-02 19:45:00|43.77|41.37|43.98|41.58|43.98|41.58|43.68|41.28|0
1719949800000|2024-07-02 19:50:00|43.96|41.56|43.54|41.14|43.96|41.56|43.54|41.14|0
1719950100000|2024-07-02 19:55:00|43.56|41.16|43.08|40.68|43.65|41.25|43.04|40.64|0
1719950400000|2024-07-02 20:00:00|43.02|40.62|43.46|41.06|43.5|41.1|43.02|40.62|0
1719950700000|2024-07-02 20:05:00|43.43|41.03|43.58|41.18|43.58|41.18|43.41|41.01|0
1719951000000|2024-07-02 20:10:00|43.56|41.16|43.34|40.94|43.56|41.16|43.27|40.87|0
1719951300000|2024-07-02 20:15:00|43.35|40.95|43.45|41.05|43.47|41.07|43.35|40.95|0
1719951600000|2024-07-02 20:20:00|43.43|41.03|43.45|41.05|43.49|41.09|43.41|41.01|0
1719951900000|2024-07-02 20:25:00|43.44|41.04|43.49|41.09|43.49|41.09|43.43|41.03|0
1719952200000|2024-07-02 20:30:00|43.47|41.07|43.49|41.09|43.49|41.09|43.47|41.07|0
1719952500000|2024-07-02 20:35:00|43.48|41.08|43.59|41.19|43.66|41.26|43.47|41.07|0
1719952800000|2024-07-02 20:40:00|43.62|41.22|43.66|41.26|43.68|41.28|43.59|41.19|0
1719953100000|2024-07-02 20:45:00|43.68|41.28|43.68|41.28|43.72|41.32|43.63|41.23|0
1719953400000|2024-07-02 20:50:00|43.65|41.25|43.65|41.25|43.72|41.32|43.65|41.25|0
1719953700000|2024-07-02 20:55:00|43.63|41.23|43.56|41.16|43.63|41.23|43.56|41.16|0
1719954000000|2024-07-02 21:00:00|43.57|41.17|43.58|41.18|43.58|41.18|43.56|41.16|0
1719954600000|2024-07-02 21:10:00|43.55|41.15|43.54|41.14|43.55|41.15|43.53|41.13|0
1719954900000|2024-07-02 21:15:00|43.53|41.13|43.53|41.13|43.53|41.13|43.5|41.1|0
1719955200000|2024-07-02 21:20:00|43.52|41.12|43.53|41.13|43.56|41.16|43.51|41.11|0
1719955500000|2024-07-02 21:25:00|43.51|41.11|43.54|41.14|43.55|41.15|43.51|41.11|0
1719955800000|2024-07-02 21:30:00|43.52|41.12|43.57|41.17|43.58|41.18|43.52|41.12|0
1719956100000|2024-07-02 21:35:00|43.58|41.18|43.56|41.16|43.58|41.18|43.56|41.16|0
1719956400000|2024-07-02 21:40:00|43.58|41.18|43.55|41.15|43.6|41.2|43.54|41.14|0
1719956700000|2024-07-02 21:45:00|43.56|41.16|43.58|41.18|43.61|41.21|43.55|41.15|0
1719957000000|2024-07-02 21:50:00|43.57|41.17|43.56|41.16|43.57|41.17|43.56|41.16|0
1719957300000|2024-07-02 21:55:00|43.57|41.17|43.53|41.13|43.57|41.17|43.53|41.13|0
1719957600000|2024-07-02 22:00:00|43.59|41.19|43.67|41.27|43.67|41.27|43.48|41.08|0
1719957900000|2024-07-02 22:05:00|43.68|41.28|43.59|41.19|43.68|41.28|43.58|41.18|0
1719958200000|2024-07-02 22:10:00|43.58|41.18|43.57|41.17|43.6|41.2|43.55|41.15|0
1719958500000|2024-07-02 22:15:00|43.59|41.19|43.55|41.15|43.6|41.2|43.55|41.15|0
1719958800000|2024-07-02 22:20:00|43.53|41.13|43.43|41.03|43.55|41.15|43.43|41.03|0
1719959100000|2024-07-02 22:25:00|43.41|41.01|43.4|41|43.45|41.05|43.37|40.97|0
1719959400000|2024-07-02 22:30:00|43.38|40.98|43.32|40.92|43.4|41|43.3|40.9|0
1719959700000|2024-07-02 22:35:00|43.3|40.9|43.3|40.9|43.32|40.92|43.3|40.9|0
1719960000000|2024-07-02 22:40:00|43.32|40.92|43.34|40.94|43.36|40.96|43.3|40.9|0
1719960300000|2024-07-02 22:45:00|43.35|40.95|43.36|40.96|43.38|40.98|43.32|40.92|0
1719960600000|2024-07-02 22:50:00|43.35|40.95|43.34|40.94|43.36|40.96|43.34|40.94|0
1719960900000|2024-07-02 22:55:00|43.36|40.96|43.36|40.96|43.37|40.97|43.34|40.94|0
1719961200000|2024-07-02 23:00:00|43.34|40.94|43.36|40.96|43.38|40.98|43.34|40.94|0
1719961500000|2024-07-02 23:05:00|43.33|40.93|43.35|40.95|43.35|40.95|43.29|40.89|0
1719961800000|2024-07-02 23:10:00|43.33|40.93|43.42|41.02|43.42|41.02|43.32|40.92|0
1719962100000|2024-07-02 23:15:00|43.44|41.04|43.46|41.06|43.46|41.06|43.39|40.99|0
1719962400000|2024-07-02 23:20:00|43.44|41.04|43.52|41.12|43.54|41.14|43.44|41.04|0
1719962700000|2024-07-02 23:25:00|43.51|41.11|43.56|41.16|43.56|41.16|43.51|41.11|0
1719963000000|2024-07-02 23:30:00|43.58|41.18|43.54|41.14|43.62|41.22|43.54|41.14|0
1719963300000|2024-07-02 23:35:00|43.56|41.16|43.58|41.18|43.58|41.18|43.54|41.14|0
1719963600000|2024-07-02 23:40:00|43.56|41.16|43.6|41.2|43.62|41.22|43.56|41.16|0
1719963900000|2024-07-02 23:45:00|43.61|41.21|43.66|41.26|43.66|41.26|43.6|41.2|0
1719964200000|2024-07-02 23:50:00|43.64|41.24|43.6|41.2|43.64|41.24|43.57|41.17|0
1719964500000|2024-07-02 23:55:00|43.57|41.17|43.57|41.17|43.62|41.22|43.57|41.17|0
1719964800000|2024-07-03 00:00:00|43.55|41.15|43.47|41.07|43.57|41.17|43.47|41.07|0
1719965100000|2024-07-03 00:05:00|43.48|41.08|43.4|41|43.51|41.11|43.32|40.92|0
1719965400000|2024-07-03 00:10:00|43.38|40.98|43.34|40.94|43.39|40.99|43.34|40.94|0
1719965700000|2024-07-03 00:15:00|43.35|40.95|43.34|40.94|43.36|40.96|43.28|40.88|0
1719966000000|2024-07-03 00:20:00|43.33|40.93|43.28|40.88|43.34|40.94|43.24|40.84|0
1719966300000|2024-07-03 00:25:00|43.26|40.86|43.32|40.92|43.34|40.94|43.26|40.86|0
1719966600000|2024-07-03 00:30:00|43.3|40.9|44.03|41.63|44.06|41.66|43.3|40.9|0
1719966900000|2024-07-03 00:35:00|44.06|41.66|43.99|41.59|44.07|41.67|43.99|41.59|0
1719967200000|2024-07-03 00:40:00|43.98|41.58|44.01|41.61|44.03|41.63|43.95|41.55|0
1719967500000|2024-07-03 00:45:00|44|41.6|43.99|41.59|44.01|41.61|43.97|41.57|0
1719967800000|2024-07-03 00:50:00|44|41.6|44.03|41.63|44.03|41.63|44|41.6|0
1719968100000|2024-07-03 00:55:00|44.05|41.65|44.09|41.69|44.09|41.69|43.99|41.59|0
1719968400000|2024-07-03 01:00:00|44.08|41.68|44.15|41.75|44.15|41.75|44.07|41.67|0
1719968700000|2024-07-03 01:05:00|44.17|41.77|44.09|41.69|44.17|41.77|44.09|41.69|0
1719969000000|2024-07-03 01:10:00|44.11|41.71|44.15|41.75|44.15|41.75|44.11|41.71|0
1719969300000|2024-07-03 01:15:00|44.17|41.77|44.19|41.79|44.19|41.79|44.13|41.73|0
1719969600000|2024-07-03 01:20:00|44.21|41.81|44.17|41.77|44.21|41.81|44.15|41.75|0
1719969900000|2024-07-03 01:25:00|44.15|41.75|44.13|41.73|44.17|41.77|44.13|41.73|0
1719970200000|2024-07-03 01:30:00|44.15|41.75|44.23|41.83|44.23|41.83|44.15|41.75|0
1719970500000|2024-07-03 01:35:00|44.22|41.82|44.23|41.83|44.23|41.83|44.19|41.79|0
1719970800000|2024-07-03 01:40:00|44.25|41.85|44.27|41.87|44.27|41.87|44.23|41.83|0
1719971100000|2024-07-03 01:45:00|44.28|41.88|44.31|41.91|44.33|41.93|44.28|41.88|0
1719971400000|2024-07-03 01:50:00|44.32|41.92|44.25|41.85|44.32|41.92|44.25|41.85|0
1719971700000|2024-07-03 01:55:00|44.24|41.84|44.23|41.83|44.27|41.87|44.21|41.81|0
1719972000000|2024-07-03 02:00:00|44.25|41.85|44.2|41.8|44.25|41.85|44.18|41.78|0
1719972300000|2024-07-03 02:05:00|44.18|41.78|44.16|41.76|44.2|41.8|44.14|41.74|0
1719972600000|2024-07-03 02:10:00|44.18|41.78|44.18|41.78|44.18|41.78|44.16|41.76|0
1719972900000|2024-07-03 02:15:00|44.2|41.8|44.16|41.76|44.2|41.8|44.16|41.76|0
1719973200000|2024-07-03 02:20:00|44.15|41.75|44.16|41.76|44.2|41.8|44.15|41.75|0
1719973500000|2024-07-03 02:25:00|44.14|41.74|44.12|41.72|44.14|41.74|44.09|41.69|0
1719973800000|2024-07-03 02:30:00|44.11|41.71|44.14|41.74|44.16|41.76|44.11|41.71|0
1719974100000|2024-07-03 02:35:00|44.16|41.76|44.22|41.82|44.22|41.82|44.13|41.73|0
1719974400000|2024-07-03 02:40:00|44.24|41.84|44.33|41.93|44.34|41.94|44.24|41.84|0
1719974700000|2024-07-03 02:45:00|44.32|41.92|44.22|41.82|44.32|41.92|44.22|41.82|0
1719975000000|2024-07-03 02:50:00|44.23|41.83|44.24|41.84|44.26|41.86|44.22|41.82|0
1719975300000|2024-07-03 02:55:00|44.25|41.85|44.17|41.77|44.25|41.85|44.17|41.77|0
1719975600000|2024-07-03 03:00:00|44.16|41.76|44.13|41.73|44.17|41.77|44.11|41.71|0
1719975900000|2024-07-03 03:05:00|44.11|41.71|44.09|41.69|44.11|41.71|44.07|41.67|0
1719976200000|2024-07-03 03:10:00|44.08|41.68|44.06|41.66|44.09|41.69|44.04|41.64|0
1719976500000|2024-07-03 03:15:00|44.08|41.68|44.35|41.95|44.36|41.96|44.08|41.68|0
1719976800000|2024-07-03 03:20:00|44.36|41.96|44.4|42|44.42|42.02|44.32|41.92|0
1719977100000|2024-07-03 03:25:00|44.41|42.01|44.45|42.05|44.46|42.06|44.38|41.98|0
1719977400000|2024-07-03 03:30:00|44.44|42.04|44.31|41.91|44.44|42.04|44.29|41.89|0
1719977700000|2024-07-03 03:35:00|44.29|41.89|44.35|41.95|44.35|41.95|44.27|41.87|0
1719978000000|2024-07-03 03:40:00|44.34|41.94|44.27|41.87|44.35|41.95|44.27|41.87|0
1719978300000|2024-07-03 03:45:00|44.29|41.89|44.31|41.91|44.31|41.91|44.29|41.89|0
1719978600000|2024-07-03 03:50:00|44.32|41.92|44.33|41.93|44.37|41.97|44.32|41.92|0
1719978900000|2024-07-03 03:55:00|44.34|41.94|44.33|41.93|44.35|41.95|44.33|41.93|0
1719979200000|2024-07-03 04:00:00|44.31|41.91|44.28|41.88|44.33|41.93|44.26|41.86|0
1719979500000|2024-07-03 04:05:00|44.27|41.87|44.24|41.84|44.28|41.88|44.24|41.84|0
1719979800000|2024-07-03 04:10:00|44.22|41.82|44.2|41.8|44.22|41.82|44.2|41.8|0
1719980400000|2024-07-03 04:20:00|44.22|41.82|44.22|41.82|44.22|41.82|44.2|41.8|0
1719980700000|2024-07-03 04:25:00|44.21|41.81|44.17|41.77|44.21|41.81|44.16|41.76|0
1719981000000|2024-07-03 04:30:00|44.16|41.76|44.13|41.73|44.17|41.77|44.13|41.73|0
1719981300000|2024-07-03 04:35:00|44.15|41.75|44.11|41.71|44.17|41.77|44.11|41.71|0
1719981600000|2024-07-03 04:40:00|44.09|41.69|44.11|41.71|44.11|41.71|44.09|41.69|0
1719981900000|2024-07-03 04:45:00|44.13|41.73|44.13|41.73|44.13|41.73|44.13|41.73|0
1719982200000|2024-07-03 04:50:00|44.09|41.69|44.17|41.77|44.17|41.77|44.09|41.69|0
1719982500000|2024-07-03 04:55:00|44.15|41.75|44.13|41.73|44.19|41.79|44.1|41.7|0
1719982800000|2024-07-03 05:00:00|44.1|41.7|44.15|41.75|44.17|41.77|44.1|41.7|0
1719983100000|2024-07-03 05:05:00|44.16|41.76|44.23|41.83|44.23|41.83|44.12|41.72|0
1719983400000|2024-07-03 05:10:00|44.21|41.81|44.21|41.81|44.23|41.83|44.16|41.76|0
1719983700000|2024-07-03 05:15:00|44.23|41.83|44.23|41.83|44.23|41.83|44.18|41.78|0
1719984000000|2024-07-03 05:20:00|44.22|41.82|44.1|41.7|44.22|41.82|44.1|41.7|0
1719984300000|2024-07-03 05:25:00|44.12|41.72|44.19|41.79|44.27|41.87|44.12|41.72|0
1719984600000|2024-07-03 05:30:00|44.2|41.8|44.2|41.8|44.2|41.8|44.16|41.76|0
1719984900000|2024-07-03 05:35:00|44.19|41.79|44.2|41.8|44.22|41.82|44.14|41.74|0
1719985200000|2024-07-03 05:40:00|44.18|41.78|44.16|41.76|44.18|41.78|44.12|41.72|0
1719985500000|2024-07-03 05:45:00|44.17|41.77|44.18|41.78|44.22|41.82|44.16|41.76|0
1719985800000|2024-07-03 05:50:00|44.2|41.8|44.22|41.82|44.26|41.86|44.19|41.79|0
1719986100000|2024-07-03 05:55:00|44.24|41.84|44.17|41.77|44.26|41.86|44.17|41.77|0
1719986400000|2024-07-03 06:00:00|44.15|41.75|44.09|41.69|44.15|41.75|43.97|41.57|0
1719986700000|2024-07-03 06:05:00|44.11|41.71|44.07|41.67|44.11|41.71|44.01|41.61|0
1719987000000|2024-07-03 06:10:00|44.05|41.65|43.94|41.54|44.05|41.65|43.92|41.52|0
1719987300000|2024-07-03 06:15:00|43.96|41.56|44|41.6|44.12|41.72|43.94|41.54|0
1719987600000|2024-07-03 06:20:00|44.02|41.62|44.04|41.64|44.07|41.67|43.94|41.54|0
1719987900000|2024-07-03 06:25:00|44.02|41.62|44|41.6|44.02|41.62|43.94|41.54|0
1719988200000|2024-07-03 06:30:00|44.02|41.62|44|41.6|44.04|41.64|43.98|41.58|0
1719988500000|2024-07-03 06:35:00|43.99|41.59|44.02|41.62|44.04|41.64|43.96|41.56|0
1719988800000|2024-07-03 06:40:00|44.04|41.64|44.02|41.62|44.06|41.66|44|41.6|0
1719989100000|2024-07-03 06:45:00|44.03|41.63|43.98|41.58|44.06|41.66|43.98|41.58|0
1719989400000|2024-07-03 06:50:00|43.96|41.56|43.91|41.51|43.96|41.56|43.89|41.49|0
1719989700000|2024-07-03 06:55:00|43.93|41.53|43.97|41.57|44.04|41.64|43.91|41.51|0
1719990000000|2024-07-03 07:00:00|43.95|41.55|44|41.6|44.1|41.7|43.95|41.55|0
1719990300000|2024-07-03 07:05:00|43.97|41.57|44.1|41.7|44.12|41.72|43.95|41.55|0
1719990600000|2024-07-03 07:10:00|44.08|41.68|43.99|41.59|44.12|41.72|43.95|41.55|0
1719990900000|2024-07-03 07:15:00|43.97|41.57|43.91|41.51|44.01|41.61|43.91|41.51|0
1719991200000|2024-07-03 07:20:00|43.89|41.49|43.93|41.53|43.99|41.59|43.82|41.42|0
1719991500000|2024-07-03 07:25:00|43.91|41.51|43.82|41.42|43.93|41.53|43.82|41.42|0
1719991800000|2024-07-03 07:30:00|43.8|41.4|43.85|41.45|43.89|41.49|43.78|41.38|0
1719992100000|2024-07-03 07:35:00|43.84|41.44|43.71|41.31|43.84|41.44|43.69|41.29|0
1719992400000|2024-07-03 07:40:00|43.69|41.29|43.84|41.44|43.84|41.44|43.69|41.29|0
1719992700000|2024-07-03 07:45:00|43.82|41.42|43.96|41.56|44.01|41.61|43.82|41.42|0
1719993000000|2024-07-03 07:50:00|43.98|41.58|43.98|41.58|44.01|41.61|43.9|41.5|0
1719993300000|2024-07-03 07:55:00|43.96|41.56|43.94|41.54|43.98|41.58|43.92|41.52|0
1719993600000|2024-07-03 08:00:00|43.93|41.53|44|41.6|44.04|41.64|43.93|41.53|0
1719993900000|2024-07-03 08:05:00|43.99|41.59|43.92|41.52|44.02|41.62|43.88|41.48|0
1719994200000|2024-07-03 08:10:00|43.9|41.5|43.92|41.52|43.96|41.56|43.83|41.43|0
1719994500000|2024-07-03 08:15:00|43.94|41.54|43.79|41.39|43.94|41.54|43.79|41.39|0
1719994800000|2024-07-03 08:20:00|43.81|41.41|43.81|41.41|43.85|41.45|43.75|41.35|0
1719995100000|2024-07-03 08:25:00|43.83|41.43|43.85|41.45|43.85|41.45|43.77|41.37|0
1719995400000|2024-07-03 08:30:00|43.83|41.43|43.74|41.34|43.85|41.45|43.74|41.34|0
1719995700000|2024-07-03 08:35:00|43.72|41.32|43.6|41.2|43.72|41.32|43.6|41.2|0
1719996000000|2024-07-03 08:40:00|43.59|41.19|43.51|41.11|43.6|41.2|43.47|41.07|0
1719996300000|2024-07-03 08:45:00|43.49|41.09|43.39|40.99|43.49|41.09|43.39|40.99|0
1719996600000|2024-07-03 08:50:00|43.37|40.97|43.53|41.13|43.53|41.13|43.37|40.97|0
1719996900000|2024-07-03 08:55:00|43.52|41.12|43.59|41.19|43.59|41.19|43.45|41.05|0
1719997200000|2024-07-03 09:00:00|43.58|41.18|43.57|41.17|43.59|41.19|43.55|41.15|0
1719997500000|2024-07-03 09:05:00|43.55|41.15|43.53|41.13|43.57|41.17|43.51|41.11|0
1719997800000|2024-07-03 09:10:00|43.55|41.15|43.61|41.21|43.63|41.23|43.53|41.13|0
1719998100000|2024-07-03 09:15:00|43.59|41.19|43.52|41.12|43.63|41.23|43.51|41.11|0
1719998400000|2024-07-03 09:20:00|43.51|41.11|43.51|41.11|43.58|41.18|43.51|41.11|0
1719998700000|2024-07-03 09:25:00|43.52|41.12|43.56|41.16|43.57|41.17|43.5|41.1|0
1719999000000|2024-07-03 09:30:00|43.55|41.15|43.57|41.17|43.65|41.25|43.54|41.14|0
1719999300000|2024-07-03 09:35:00|43.54|41.14|43.52|41.12|43.57|41.17|43.48|41.08|0
1719999600000|2024-07-03 09:40:00|43.5|41.1|43.5|41.1|43.54|41.14|43.48|41.08|0
1719999900000|2024-07-03 09:45:00|43.48|41.08|43.48|41.08|43.56|41.16|43.42|41.02|0
1720000200000|2024-07-03 09:50:00|43.47|41.07|43.56|41.16|43.58|41.18|43.46|41.06|0
1720000500000|2024-07-03 09:55:00|43.54|41.14|43.5|41.1|43.59|41.19|43.48|41.08|0
1720000800000|2024-07-03 10:00:00|43.52|41.12|43.52|41.12|43.58|41.18|43.5|41.1|0
1720001100000|2024-07-03 10:05:00|43.54|41.14|43.56|41.16|43.62|41.22|43.54|41.14|0
1720001400000|2024-07-03 10:10:00|43.54|41.14|43.54|41.14|43.62|41.22|43.52|41.12|0
1720001700000|2024-07-03 10:15:00|43.55|41.15|43.49|41.09|43.56|41.16|43.49|41.09|0
1720002000000|2024-07-03 10:20:00|43.51|41.11|43.47|41.07|43.58|41.18|43.47|41.07|0
1720002300000|2024-07-03 10:25:00|43.45|41.05|43.45|41.05|43.51|41.11|43.43|41.03|0
1720002600000|2024-07-03 10:30:00|43.43|41.03|43.45|41.05|43.49|41.09|43.41|41.01|0
1720002900000|2024-07-03 10:35:00|43.47|41.07|43.47|41.07|43.51|41.11|43.45|41.05|0
1720003200000|2024-07-03 10:40:00|43.45|41.05|43.45|41.05|43.47|41.07|43.41|41.01|0
1720003500000|2024-07-03 10:45:00|43.43|41.03|43.45|41.05|43.47|41.07|43.43|41.03|0
1720003800000|2024-07-03 10:50:00|43.43|41.03|43.47|41.07|43.49|41.09|43.4|41|0
1720004100000|2024-07-03 10:55:00|43.44|41.04|43.55|41.15|43.55|41.15|43.44|41.04|0
1720004400000|2024-07-03 11:00:00|43.53|41.13|43.44|41.04|43.57|41.17|43.41|41.01|0
1720004700000|2024-07-03 11:05:00|43.46|41.06|43.5|41.1|43.5|41.1|43.42|41.02|0
1720005000000|2024-07-03 11:10:00|43.48|41.08|43.61|41.21|43.61|41.21|43.48|41.08|0
1720005300000|2024-07-03 11:15:00|43.63|41.23|43.63|41.23|43.71|41.31|43.61|41.21|0
1720005600000|2024-07-03 11:20:00|43.61|41.21|43.6|41.2|43.63|41.23|43.58|41.18|0
1720005900000|2024-07-03 11:25:00|43.63|41.23|43.65|41.25|43.71|41.31|43.6|41.2|0
1720006200000|2024-07-03 11:30:00|43.62|41.22|43.67|41.27|43.73|41.33|43.6|41.2|0
1720006500000|2024-07-03 11:35:00|43.69|41.29|43.73|41.33|43.75|41.35|43.64|41.24|0
1720006800000|2024-07-03 11:40:00|43.71|41.31|43.68|41.28|43.74|41.34|43.64|41.24|0
1720007100000|2024-07-03 11:45:00|43.73|41.33|43.68|41.28|43.77|41.37|43.64|41.24|0
1720007400000|2024-07-03 11:50:00|43.69|41.29|43.77|41.37|43.8|41.4|43.68|41.28|0
1720007700000|2024-07-03 11:55:00|43.79|41.39|43.62|41.22|43.79|41.39|43.6|41.2|0
1720008000000|2024-07-03 12:00:00|43.63|41.23|43.64|41.24|43.72|41.32|43.56|41.16|0
1720008300000|2024-07-03 12:05:00|43.63|41.23|43.85|41.45|43.87|41.47|43.6|41.2|0
1720008600000|2024-07-03 12:10:00|43.86|41.46|43.91|41.51|43.99|41.59|43.82|41.42|0
1720008900000|2024-07-03 12:15:00|43.89|41.49|43.99|41.59|44.05|41.65|43.8|41.4|0
1720009200000|2024-07-03 12:20:00|44.03|41.63|44.01|41.61|44.1|41.7|43.95|41.55|0
1720009500000|2024-07-03 12:25:00|43.97|41.57|44.07|41.67|44.2|41.8|43.95|41.55|0
1720009800000|2024-07-03 12:30:00|44.09|41.69|43.87|41.47|44.29|41.89|43.84|41.44|0
1720010100000|2024-07-03 12:35:00|43.88|41.48|43.94|41.54|44.02|41.62|43.84|41.44|0
1720010400000|2024-07-03 12:40:00|43.92|41.52|43.92|41.52|44|41.6|43.88|41.48|0
1720010700000|2024-07-03 12:45:00|43.94|41.54|43.98|41.58|44|41.6|43.74|41.34|0
1720011000000|2024-07-03 12:50:00|43.96|41.56|43.85|41.45|43.96|41.56|43.83|41.43|0
1720011300000|2024-07-03 12:55:00|43.88|41.48|43.92|41.52|43.92|41.52|43.86|41.46|0
1720011600000|2024-07-03 13:00:00|43.89|41.49|43.87|41.47|43.96|41.56|43.85|41.45|0
1720011900000|2024-07-03 13:05:00|43.88|41.48|43.87|41.47|43.93|41.53|43.85|41.45|0
1720012200000|2024-07-03 13:10:00|43.89|41.49|43.89|41.49|43.89|41.49|43.87|41.47|0
1720012500000|2024-07-03 13:15:00|43.87|41.47|43.72|41.32|43.87|41.47|43.7|41.3|0
1720012800000|2024-07-03 13:20:00|43.74|41.34|43.83|41.43|43.91|41.51|43.7|41.3|0
1720013100000|2024-07-03 13:25:00|43.81|41.41|43.68|41.28|43.83|41.43|43.62|41.22|0
1720013400000|2024-07-03 13:30:00|43.66|41.26|43.01|40.61|43.67|41.27|42.92|40.52|0
1720013700000|2024-07-03 13:35:00|43.02|40.62|43.06|40.66|43.27|40.87|42.94|40.54|0
1720014000000|2024-07-03 13:40:00|43.1|40.7|43.03|40.63|43.27|40.87|43.03|40.63|0
1720014300000|2024-07-03 13:45:00|43.1|40.7|42.9|40.5|43.12|40.72|42.85|40.45|0
1720014600000|2024-07-03 13:50:00|42.91|40.51|43.03|40.63|43.08|40.68|42.89|40.49|0
1720014900000|2024-07-03 13:55:00|43.04|40.64|42.8|40.4|43.08|40.68|42.73|40.33|0
1720015200000|2024-07-03 14:00:00|42.78|40.38|42.75|40.35|43.28|40.88|42.48|40.08|0
1720015500000|2024-07-03 14:05:00|42.77|40.37|42.73|40.33|42.87|40.47|42.56|40.16|0
1720015800000|2024-07-03 14:10:00|42.75|40.35|42.57|40.17|42.89|40.49|42.52|40.12|0
1720016100000|2024-07-03 14:15:00|42.58|40.18|42.72|40.32|42.75|40.35|42.48|40.08|0
1720016400000|2024-07-03 14:20:00|42.74|40.34|42.85|40.45|42.87|40.47|42.62|40.22|0
1720016700000|2024-07-03 14:25:00|42.87|40.47|43.46|41.06|43.48|41.08|42.85|40.45|0
1720017000000|2024-07-03 14:30:00|43.44|41.04|43.23|40.83|43.52|41.12|43.15|40.75|0
1720017300000|2024-07-03 14:35:00|43.25|40.85|43.25|40.85|43.4|41|43.09|40.69|0
1720017600000|2024-07-03 14:40:00|43.59|41.19|43.41|41.01|43.64|41.24|43.37|40.97|0
1720017900000|2024-07-03 14:45:00|43.43|41.03|43.24|40.84|43.45|41.05|43.22|40.82|0
1720018200000|2024-07-03 14:50:00|43.22|40.82|43.38|40.98|43.43|41.03|43.18|40.78|0
1720018500000|2024-07-03 14:55:00|43.36|40.96|43.63|41.23|43.67|41.27|43.24|40.84|0
1720018800000|2024-07-03 15:00:00|43.65|41.25|43.71|41.31|43.87|41.47|43.63|41.23|0
1720019100000|2024-07-03 15:05:00|43.75|41.35|43.54|41.14|43.75|41.35|43.48|41.08|0
1720019400000|2024-07-03 15:10:00|43.52|41.12|43.35|40.95|43.6|41.2|43.35|40.95|0
1720019700000|2024-07-03 15:15:00|43.33|40.93|43.25|40.85|43.4|41|43.23|40.83|0
1720020000000|2024-07-03 15:20:00|43.27|40.87|43.29|40.89|43.35|40.95|43.09|40.69|0
1720020300000|2024-07-03 15:25:00|43.33|40.93|43.8|41.4|43.8|41.4|43.31|40.91|0
1720020600000|2024-07-03 15:30:00|43.78|41.38|43.82|41.42|43.9|41.5|43.76|41.36|0
1720020900000|2024-07-03 15:35:00|43.8|41.4|43.76|41.36|43.8|41.4|43.69|41.29|0
1720021200000|2024-07-03 15:40:00|43.78|41.38|43.71|41.31|43.84|41.44|43.65|41.25|0
1720021500000|2024-07-03 15:45:00|43.73|41.33|43.77|41.37|43.82|41.42|43.71|41.31|0
1720021800000|2024-07-03 15:50:00|43.75|41.35|43.63|41.23|43.77|41.37|43.61|41.21|0
1720022100000|2024-07-03 15:55:00|43.62|41.22|43.5|41.1|43.63|41.23|43.48|41.08|0
1720022400000|2024-07-03 16:00:00|43.52|41.12|43.38|40.98|43.54|41.14|43.36|40.96|0
1720022700000|2024-07-03 16:05:00|43.4|41|43.39|40.99|43.7|41.3|43.27|40.87|0
1720023000000|2024-07-03 16:10:00|43.41|41.01|43.23|40.83|43.63|41.23|43.19|40.79|0
1720023300000|2024-07-03 16:15:00|43.25|40.85|43.01|40.61|43.25|40.85|42.97|40.57|0
1720023600000|2024-07-03 16:20:00|42.99|40.59|43.07|40.67|43.13|40.73|42.92|40.52|0
1720023900000|2024-07-03 16:25:00|43.05|40.65|42.96|40.56|43.09|40.69|42.96|40.56|0
1720024200000|2024-07-03 16:30:00|42.98|40.58|43.23|40.83|43.29|40.89|42.98|40.58|0
1720024500000|2024-07-03 16:35:00|43.21|40.81|42.48|40.08|43.25|40.85|42.42|40.02|0
1720024800000|2024-07-03 16:40:00|42.5|40.1|42.68|40.28|42.7|40.3|42.46|40.06|0
1720025100000|2024-07-03 16:45:00|42.69|40.29|42.68|40.28|42.85|40.45|42.58|40.18|0
1720025400000|2024-07-03 16:50:00|42.76|40.36|42.14|39.74|42.76|40.36|42.1|39.7|0
1720025700000|2024-07-03 16:55:00|42.12|39.72|42.32|39.92|42.34|39.94|41.83|39.43|0
1720026000000|2024-07-03 17:00:00|42.22|39.82|42.4|40|42.93|40.53|42.22|39.82|0
1720026300000|2024-07-03 17:05:00|42.39|39.99|42.47|40.07|42.51|40.11|42.37|39.97|0
1720026600000|2024-07-03 17:10:00|42.45|40.05|42.5|40.1|42.57|40.17|42.41|40.01|0
1720026900000|2024-07-03 17:15:00|42.48|40.08|42.52|40.12|42.52|40.12|42.4|40|0
1720027200000|2024-07-03 17:20:00|42.53|40.13|42.52|40.12|42.55|40.15|42.5|40.1|0
1720027500000|2024-07-03 17:25:00|42.53|40.13|42.56|40.16|42.59|40.19|42.53|40.13|0
1720027800000|2024-07-03 17:30:00|42.57|40.17|42.57|40.17|42.6|40.2|42.56|40.16|0
1720028100000|2024-07-03 17:35:00|42.59|40.19|42.59|40.19|42.6|40.2|42.57|40.17|0
1720028400000|2024-07-03 17:40:00|42.58|40.18|42.6|40.2|42.6|40.2|42.56|40.16|0
1720028700000|2024-07-03 17:45:00|42.59|40.19|42.59|40.19|42.59|40.19|42.55|40.15|0
1720029000000|2024-07-03 17:50:00|42.58|40.18|42.6|40.2|42.62|40.22|42.55|40.15|0
1720029300000|2024-07-03 17:55:00|42.57|40.17|42.59|40.19|42.6|40.2|42.56|40.16|0
1720029600000|2024-07-03 18:00:00|42.6|40.2|42.55|40.15|42.68|40.28|42.54|40.14|0
1720029900000|2024-07-03 18:05:00|42.54|40.14|42.53|40.13|42.57|40.17|42.53|40.13|0
1720030200000|2024-07-03 18:10:00|42.54|40.14|42.61|40.21|42.61|40.21|42.53|40.13|0
1720030500000|2024-07-03 18:15:00|42.59|40.19|42.53|40.13|42.6|40.2|42.53|40.13|0
1720030800000|2024-07-03 18:20:00|42.52|40.12|42.53|40.13|42.55|40.15|42.52|40.12|0
1720031100000|2024-07-03 18:25:00|42.52|40.12|42.5|40.1|42.52|40.12|42.5|40.1|0
1720031400000|2024-07-03 18:30:00|42.49|40.09|42.5|40.1|42.51|40.11|42.46|40.06|0
1720031700000|2024-07-03 18:35:00|42.51|40.11|42.49|40.09|42.52|40.12|42.46|40.06|0
1720032000000|2024-07-03 18:40:00|42.5|40.1|42.5|40.1|42.5|40.1|42.45|40.05|0
1720032300000|2024-07-03 18:45:00|42.51|40.11|42.51|40.11|42.53|40.13|42.47|40.07|0
1720032600000|2024-07-03 18:50:00|42.52|40.12|42.51|40.11|42.52|40.12|42.51|40.11|0
1720032900000|2024-07-03 18:55:00|42.5|40.1|42.49|40.09|42.51|40.11|42.49|40.09|0
1720033200000|2024-07-03 19:00:00|42.44|40.04|42.49|40.09|42.49|40.09|42.44|40.04|0
1720033500000|2024-07-03 19:05:00|42.54|40.14|42.52|40.12|42.56|40.16|42.52|40.12|0
1720033800000|2024-07-03 19:10:00|42.51|40.11|42.5|40.1|42.51|40.11|42.5|40.1|0
1720034100000|2024-07-03 19:15:00|42.51|40.11|42.51|40.11|42.52|40.12|42.47|40.07|0
1720034400000|2024-07-03 19:20:00|42.53|40.13|42.48|40.08|42.53|40.13|42.45|40.05|0
1720034700000|2024-07-03 19:25:00|42.49|40.09|42.49|40.09|42.52|40.12|42.46|40.06|0
1720035000000|2024-07-03 19:30:00|42.53|40.13|42.47|40.07|42.54|40.14|42.47|40.07|0
1720035300000|2024-07-03 19:35:00|42.48|40.08|42.47|40.07|42.52|40.12|42.47|40.07|0
1720035600000|2024-07-03 19:40:00|42.48|40.08|42.47|40.07|42.52|40.12|42.47|40.07|0
1720035900000|2024-07-03 19:45:00|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1720131000000|2024-07-04 22:10:00|42.35|39.95|42.35|39.95|42.39|39.99|42.33|39.93|0
1720131300000|2024-07-04 22:15:00|42.33|39.93|42.35|39.95|42.39|39.99|42.31|39.91|0
1720131600000|2024-07-04 22:20:00|42.37|39.97|42.39|39.99|42.39|39.99|42.33|39.93|0
1720131900000|2024-07-04 22:25:00|42.38|39.98|42.38|39.98|42.4|40|42.36|39.96|0
1720132200000|2024-07-04 22:30:00|42.36|39.96|42.34|39.94|42.36|39.96|42.32|39.92|0
1720132500000|2024-07-04 22:35:00|42.32|39.92|42.36|39.96|42.38|39.98|42.32|39.92|0
1720132800000|2024-07-04 22:40:00|42.35|39.95|42.38|39.98|42.38|39.98|42.34|39.94|0
1720133100000|2024-07-04 22:45:00|42.37|39.97|42.35|39.95|42.38|39.98|42.35|39.95|0
1720133400000|2024-07-04 22:50:00|42.34|39.94|42.36|39.96|42.36|39.96|42.34|39.94|0
1720133700000|2024-07-04 22:55:00|42.37|39.97|42.38|39.98|42.4|40|42.36|39.96|0
1720134000000|2024-07-04 23:00:00|42.37|39.97|42.34|39.94|42.37|39.97|42.34|39.94|0
1720134300000|2024-07-04 23:05:00|42.32|39.92|42.32|39.92|42.32|39.92|42.3|39.9|0
1720134600000|2024-07-04 23:10:00|42.33|39.93|42.31|39.91|42.34|39.94|42.31|39.91|0
1720134900000|2024-07-04 23:15:00|42.33|39.93|42.27|39.87|42.33|39.93|42.27|39.87|0
1720135200000|2024-07-04 23:20:00|42.25|39.85|42.28|39.88|42.29|39.89|42.23|39.83|0
1720135500000|2024-07-04 23:25:00|42.27|39.87|42.23|39.83|42.29|39.89|42.21|39.81|0
1720135800000|2024-07-04 23:30:00|42.24|39.84|42.21|39.81|42.26|39.86|42.21|39.81|0
1720136100000|2024-07-04 23:35:00|42.19|39.79|42.25|39.85|42.27|39.87|42.19|39.79|0
1720136400000|2024-07-04 23:40:00|42.27|39.87|42.27|39.87|42.28|39.88|42.27|39.87|0
1720136700000|2024-07-04 23:45:00|42.29|39.89|42.27|39.87|42.29|39.89|42.25|39.85|0
1720137000000|2024-07-04 23:50:00|42.25|39.85|42.27|39.87|42.27|39.87|42.25|39.85|0
1720137300000|2024-07-04 23:55:00|42.28|39.88|42.32|39.92|42.33|39.93|42.28|39.88|0
1720137600000|2024-07-05 00:00:00|42.28|39.88|42.22|39.82|42.3|39.9|42.18|39.78|0
1720137900000|2024-07-05 00:05:00|42.24|39.84|42.18|39.78|42.24|39.84|42.18|39.78|0
1720138200000|2024-07-05 00:10:00|42.19|39.79|42.21|39.81|42.22|39.82|42.19|39.79|0
1720138500000|2024-07-05 00:15:00|42.2|39.8|42.19|39.79|42.22|39.82|42.12|39.72|0
1720138800000|2024-07-05 00:20:00|42.18|39.78|42.18|39.78|42.22|39.82|42.15|39.75|0
1720139100000|2024-07-05 00:25:00|42.2|39.8|42.16|39.76|42.22|39.82|42.16|39.76|0
1720139400000|2024-07-05 00:30:00|42.15|39.75|42.16|39.76|42.16|39.76|42.12|39.72|0
1720139700000|2024-07-05 00:35:00|42.15|39.75|42.12|39.72|42.15|39.75|42.12|39.72|0
1720140000000|2024-07-05 00:40:00|42.11|39.71|41.97|39.57|42.11|39.71|41.95|39.55|0
1720140300000|2024-07-05 00:45:00|41.95|39.55|41.97|39.57|42.01|39.61|41.91|39.51|0
1720140600000|2024-07-05 00:50:00|41.99|39.59|41.99|39.59|42.01|39.61|41.99|39.59|0
1720140900000|2024-07-05 00:55:00|42.01|39.61|42.05|39.65|42.11|39.71|42.01|39.61|0
1720141200000|2024-07-05 01:00:00|42.03|39.63|42.07|39.67|42.11|39.71|42.03|39.63|0
1720141500000|2024-07-05 01:05:00|42.08|39.68|41.99|39.59|42.09|39.69|41.99|39.59|0
1720141800000|2024-07-05 01:10:00|42|39.6|41.99|39.59|42.02|39.62|41.99|39.59|0
1720142100000|2024-07-05 01:15:00|42.01|39.61|42.03|39.63|42.03|39.63|41.99|39.59|0
1720142400000|2024-07-05 01:20:00|42.02|39.62|42.05|39.65|42.07|39.67|42.02|39.62|0
1720142700000|2024-07-05 01:25:00|42.07|39.67|42.06|39.66|42.07|39.67|42.04|39.64|0
1720143000000|2024-07-05 01:30:00|42.04|39.64|42.04|39.64|42.04|39.64|41.98|39.58|0
1720143300000|2024-07-05 01:35:00|42.03|39.63|42.06|39.66|42.1|39.7|42.03|39.63|0
1720143600000|2024-07-05 01:40:00|42.04|39.64|42.08|39.68|42.08|39.68|42.04|39.64|0
1720143900000|2024-07-05 01:45:00|42.06|39.66|42.04|39.64|42.08|39.68|42.04|39.64|0
1720144200000|2024-07-05 01:50:00|42.06|39.66|42.04|39.64|42.08|39.68|42.04|39.64|0
1720144500000|2024-07-05 01:55:00|42.06|39.66|42.04|39.64|42.06|39.66|42.02|39.62|0
1720144800000|2024-07-05 02:00:00|42.02|39.62|42.09|39.69|42.1|39.7|42.02|39.62|0
1720145100000|2024-07-05 02:05:00|42.1|39.7|42.06|39.66|42.11|39.71|42.03|39.63|0
1720145400000|2024-07-05 02:10:00|42.08|39.68|42.04|39.64|42.08|39.68|42.04|39.64|0
1720145700000|2024-07-05 02:15:00|42.02|39.62|42.03|39.63|42.04|39.64|41.99|39.59|0
1720146000000|2024-07-05 02:20:00|42.05|39.65|42.01|39.61|42.05|39.65|42.01|39.61|0
1720146300000|2024-07-05 02:25:00|41.99|39.59|41.95|39.55|42.01|39.61|41.95|39.55|0
1720146600000|2024-07-05 02:30:00|41.97|39.57|41.97|39.57|41.99|39.59|41.97|39.57|0
1720146900000|2024-07-05 02:35:00|41.99|39.59|42.01|39.61|42.03|39.63|41.99|39.59|0
1720147200000|2024-07-05 02:40:00|41.99|39.59|41.95|39.55|42|39.6|41.95|39.55|0
1720147500000|2024-07-05 02:45:00|41.97|39.57|41.99|39.59|42.01|39.61|41.97|39.57|0
1720147800000|2024-07-05 02:50:00|41.98|39.58|41.97|39.57|41.99|39.59|41.97|39.57|0
1720148100000|2024-07-05 02:55:00|41.95|39.55|41.97|39.57|41.97|39.57|41.95|39.55|0
1720148400000|2024-07-05 03:00:00|41.95|39.55|41.9|39.5|41.97|39.57|41.9|39.5|0
1720148700000|2024-07-05 03:05:00|41.92|39.52|41.94|39.54|41.94|39.54|41.9|39.5|0
1720149000000|2024-07-05 03:10:00|41.93|39.53|41.98|39.58|42.02|39.62|41.93|39.53|0
1720149300000|2024-07-05 03:15:00|41.96|39.56|41.94|39.54|41.97|39.57|41.92|39.52|0
1720149600000|2024-07-05 03:20:00|41.93|39.53|41.9|39.5|41.96|39.56|41.88|39.48|0
1720149900000|2024-07-05 03:25:00|41.92|39.52|41.9|39.5|41.92|39.52|41.9|39.5|0
1720150200000|2024-07-05 03:30:00|41.91|39.51|41.9|39.5|41.91|39.51|41.88|39.48|0
1720150500000|2024-07-05 03:35:00|41.89|39.49|41.88|39.48|41.9|39.5|41.86|39.46|0
1720150800000|2024-07-05 03:40:00|41.86|39.46|41.9|39.5|41.92|39.52|41.84|39.44|0
1720151100000|2024-07-05 03:45:00|41.89|39.49|41.9|39.5|41.92|39.52|41.86|39.46|0
1720151400000|2024-07-05 03:50:00|41.89|39.49|41.91|39.51|41.93|39.53|41.88|39.48|0
1720151700000|2024-07-05 03:55:00|41.9|39.5|41.87|39.47|41.91|39.51|41.85|39.45|0
1720152000000|2024-07-05 04:00:00|41.88|39.48|41.89|39.49|41.89|39.49|41.87|39.47|0
1720152300000|2024-07-05 04:05:00|41.88|39.48|41.89|39.49|41.89|39.49|41.87|39.47|0
1720152600000|2024-07-05 04:10:00|41.88|39.48|41.93|39.53|41.93|39.53|41.88|39.48|0
1720152900000|2024-07-05 04:15:00|41.92|39.52|41.89|39.49|41.93|39.53|41.87|39.47|0
1720153200000|2024-07-05 04:20:00|41.88|39.48|41.87|39.47|41.89|39.49|41.83|39.43|0
1720153500000|2024-07-05 04:25:00|41.86|39.46|41.86|39.46|41.89|39.49|41.86|39.46|0
1720153800000|2024-07-05 04:30:00|41.87|39.47|41.89|39.49|41.9|39.5|41.85|39.45|0
1720154100000|2024-07-05 04:35:00|41.88|39.48|41.86|39.46|41.89|39.49|41.86|39.46|0
1720154400000|2024-07-05 04:40:00|41.83|39.43|41.84|39.44|41.84|39.44|41.82|39.42|0
1720154700000|2024-07-05 04:45:00|41.82|39.42|41.84|39.44|41.86|39.46|41.82|39.42|0
1720155000000|2024-07-05 04:50:00|41.83|39.43|41.8|39.4|41.83|39.43|41.79|39.39|0
1720155300000|2024-07-05 04:55:00|41.76|39.36|41.82|39.42|41.82|39.42|41.74|39.34|0
1720155600000|2024-07-05 05:00:00|41.83|39.43|41.84|39.44|41.84|39.44|41.82|39.42|0
1720155900000|2024-07-05 05:05:00|41.82|39.42|41.84|39.44|41.87|39.47|41.82|39.42|0
1720156200000|2024-07-05 05:10:00|41.85|39.45|41.86|39.46|41.88|39.48|41.84|39.44|0
1720156500000|2024-07-05 05:15:00|41.88|39.48|41.86|39.46|41.88|39.48|41.86|39.46|0
1720156800000|2024-07-05 05:20:00|41.84|39.44|41.78|39.38|41.86|39.46|41.78|39.38|0
1720157100000|2024-07-05 05:25:00|41.76|39.36|41.77|39.37|41.77|39.37|41.73|39.33|0
1720157400000|2024-07-05 05:30:00|41.75|39.35|41.75|39.35|41.77|39.37|41.73|39.33|0
1720157700000|2024-07-05 05:35:00|41.77|39.37|41.79|39.39|41.81|39.41|41.77|39.37|0
1720158000000|2024-07-05 05:40:00|41.77|39.37|41.71|39.31|41.77|39.37|41.71|39.31|0
1720158300000|2024-07-05 05:45:00|41.68|39.28|41.67|39.27|41.71|39.31|41.65|39.25|0
1720158600000|2024-07-05 05:50:00|41.65|39.25|41.65|39.25|41.67|39.27|41.63|39.23|0
1720158900000|2024-07-05 05:55:00|41.63|39.23|41.65|39.25|41.65|39.25|41.61|39.21|0
1720159200000|2024-07-05 06:00:00|41.64|39.24|41.65|39.25|41.69|39.29|41.63|39.23|0
1720159500000|2024-07-05 06:05:00|41.63|39.23|41.61|39.21|41.66|39.26|41.59|39.19|0
1720159800000|2024-07-05 06:10:00|41.59|39.19|41.65|39.25|41.67|39.27|41.57|39.17|0
1720160100000|2024-07-05 06:15:00|41.63|39.23|41.57|39.17|41.65|39.25|41.55|39.15|0
1720160400000|2024-07-05 06:20:00|41.58|39.18|41.54|39.14|41.58|39.18|41.53|39.13|0
1720160700000|2024-07-05 06:25:00|41.51|39.11|41.56|39.16|41.56|39.16|41.48|39.08|0
1720161000000|2024-07-05 06:30:00|41.55|39.15|41.48|39.08|41.56|39.16|41.42|39.02|0
1720161300000|2024-07-05 06:35:00|41.46|39.06|41.48|39.08|41.48|39.08|41.42|39.02|0
1720161600000|2024-07-05 06:40:00|41.5|39.1|41.44|39.04|41.5|39.1|41.44|39.04|0
1720161900000|2024-07-05 06:45:00|41.46|39.06|41.5|39.1|41.5|39.1|41.44|39.04|0
1720162200000|2024-07-05 06:50:00|41.54|39.14|41.52|39.12|41.55|39.15|41.48|39.08|0
1720162500000|2024-07-05 06:55:00|41.54|39.14|41.52|39.12|41.56|39.16|41.52|39.12|0
1720162800000|2024-07-05 07:00:00|41.54|39.14|41.48|39.08|41.58|39.18|41.46|39.06|0
1720163100000|2024-07-05 07:05:00|41.5|39.1|41.46|39.06|41.58|39.18|41.44|39.04|0
1720163400000|2024-07-05 07:10:00|41.44|39.04|41.45|39.05|41.46|39.06|41.42|39.02|0
1720163700000|2024-07-05 07:15:00|41.43|39.03|41.51|39.11|41.55|39.15|41.43|39.03|0
1720164000000|2024-07-05 07:20:00|41.5|39.1|41.77|39.37|41.79|39.39|41.49|39.09|0
1720164300000|2024-07-05 07:25:00|41.75|39.35|41.71|39.31|41.79|39.39|41.71|39.31|0
1720164600000|2024-07-05 07:30:00|41.73|39.33|41.77|39.37|41.83|39.43|41.71|39.31|0
1720164900000|2024-07-05 07:35:00|41.76|39.36|41.77|39.37|41.83|39.43|41.73|39.33|0
1720165200000|2024-07-05 07:40:00|41.75|39.35|41.67|39.27|41.81|39.41|41.67|39.27|0
1720165500000|2024-07-05 07:45:00|41.68|39.28|41.67|39.27|41.68|39.28|41.6|39.2|0
1720165800000|2024-07-05 07:50:00|41.65|39.25|41.65|39.25|41.77|39.37|41.63|39.23|0
1720166100000|2024-07-05 07:55:00|41.64|39.24|41.66|39.26|41.72|39.32|41.64|39.24|0
1720166400000|2024-07-05 08:00:00|41.69|39.29|41.76|39.36|41.8|39.4|41.66|39.26|0
1720166700000|2024-07-05 08:05:00|41.74|39.34|41.65|39.25|41.78|39.38|41.64|39.24|0
1720167000000|2024-07-05 08:10:00|41.66|39.26|41.6|39.2|41.72|39.32|41.58|39.18|0
1720167300000|2024-07-05 08:15:00|41.58|39.18|41.67|39.27|41.74|39.34|41.58|39.18|0
1720167600000|2024-07-05 08:20:00|41.68|39.28|41.74|39.34|41.78|39.38|41.66|39.26|0
1720167900000|2024-07-05 08:25:00|41.75|39.35|41.78|39.38|41.82|39.42|41.7|39.3|0
1720168200000|2024-07-05 08:30:00|41.76|39.36|41.76|39.36|41.82|39.42|41.74|39.34|0
1720168500000|2024-07-05 08:35:00|41.74|39.34|41.92|39.52|41.92|39.52|41.73|39.33|0
1720168800000|2024-07-05 08:40:00|41.9|39.5|41.83|39.43|41.94|39.54|41.83|39.43|0
1720169100000|2024-07-05 08:45:00|41.85|39.45|41.99|39.59|41.99|39.59|41.84|39.44|0
1720169400000|2024-07-05 08:50:00|41.97|39.57|42.01|39.61|42.01|39.61|41.93|39.53|0
1720169700000|2024-07-05 08:55:00|41.99|39.59|41.95|39.55|41.99|39.59|41.93|39.53|0
1720170000000|2024-07-05 09:00:00|41.93|39.53|41.87|39.47|41.93|39.53|41.83|39.43|0
1720170300000|2024-07-05 09:05:00|41.86|39.46|41.87|39.47|41.93|39.53|41.85|39.45|0
1720170600000|2024-07-05 09:10:00|41.85|39.45|41.87|39.47|41.91|39.51|41.83|39.43|0
1720170900000|2024-07-05 09:15:00|41.86|39.46|41.89|39.49|41.95|39.55|41.85|39.45|0
1720171200000|2024-07-05 09:20:00|41.87|39.47|41.83|39.43|41.9|39.5|41.83|39.43|0
1720171500000|2024-07-05 09:25:00|41.81|39.41|41.86|39.46|41.91|39.51|41.81|39.41|0
1720171800000|2024-07-05 09:30:00|41.9|39.5|41.83|39.43|41.9|39.5|41.83|39.43|0
1720172100000|2024-07-05 09:35:00|41.82|39.42|41.84|39.44|41.86|39.46|41.74|39.34|0
1720172400000|2024-07-05 09:40:00|41.86|39.46|41.9|39.5|41.92|39.52|41.84|39.44|0
1720172700000|2024-07-05 09:45:00|41.92|39.52|41.92|39.52|41.98|39.58|41.9|39.5|0
1720173000000|2024-07-05 09:50:00|41.94|39.54|41.82|39.42|41.96|39.56|41.8|39.4|0
1720173300000|2024-07-05 09:55:00|41.85|39.45|41.88|39.48|41.88|39.48|41.8|39.4|0
1720173600000|2024-07-05 10:00:00|41.9|39.5|41.86|39.46|41.96|39.56|41.85|39.45|0
1720173900000|2024-07-05 10:05:00|41.87|39.47|41.88|39.48|41.94|39.54|41.82|39.42|0
1720174200000|2024-07-05 10:10:00|41.87|39.47|41.9|39.5|41.92|39.52|41.84|39.44|0
1720174500000|2024-07-05 10:15:00|41.91|39.51|41.89|39.49|41.96|39.56|41.82|39.42|0
1720174800000|2024-07-05 10:20:00|41.87|39.47|41.92|39.52|41.93|39.53|41.85|39.45|0
1720175100000|2024-07-05 10:25:00|41.93|39.53|41.89|39.49|41.93|39.53|41.88|39.48|0
1720175400000|2024-07-05 10:30:00|41.87|39.47|41.89|39.49|41.91|39.51|41.85|39.45|0
1720175700000|2024-07-05 10:35:00|41.87|39.47|41.83|39.43|41.87|39.47|41.73|39.33|0
1720176000000|2024-07-05 10:40:00|41.81|39.41|41.89|39.49|41.91|39.51|41.81|39.41|0
1720176300000|2024-07-05 10:45:00|41.87|39.47|41.93|39.53|41.97|39.57|41.87|39.47|0
1720176600000|2024-07-05 10:50:00|41.92|39.52|41.95|39.55|41.95|39.55|41.89|39.49|0
1720176900000|2024-07-05 10:55:00|41.93|39.53|41.95|39.55|41.99|39.59|41.93|39.53|0
1720177200000|2024-07-05 11:00:00|41.97|39.57|41.91|39.51|41.97|39.57|41.91|39.51|0
1720177500000|2024-07-05 11:05:00|41.9|39.5|41.89|39.49|41.94|39.54|41.86|39.46|0
1720177800000|2024-07-05 11:10:00|41.88|39.48|41.96|39.56|42.06|39.66|41.88|39.48|0
1720178100000|2024-07-05 11:15:00|41.97|39.57|41.94|39.54|41.98|39.58|41.88|39.48|0
1720178400000|2024-07-05 11:20:00|41.92|39.52|41.94|39.54|41.98|39.58|41.9|39.5|0
1720178700000|2024-07-05 11:25:00|41.93|39.53|41.84|39.44|41.93|39.53|41.84|39.44|0
1720179000000|2024-07-05 11:30:00|41.86|39.46|42.02|39.62|42.02|39.62|41.8|39.4|0
1720179300000|2024-07-05 11:35:00|42.04|39.64|42.04|39.64|42.14|39.74|41.96|39.56|0
1720179600000|2024-07-05 11:40:00|42.03|39.63|41.96|39.56|42.1|39.7|41.94|39.54|0
1720179900000|2024-07-05 11:45:00|41.94|39.54|41.92|39.52|41.96|39.56|41.92|39.52|0
1720180200000|2024-07-05 11:50:00|41.93|39.53|42.02|39.62|42.04|39.64|41.9|39.5|0
1720180500000|2024-07-05 11:55:00|42.04|39.64|42.03|39.63|42.08|39.68|41.99|39.59|0
1720180800000|2024-07-05 12:00:00|42.05|39.65|41.97|39.57|42.09|39.69|41.97|39.57|0
1720181100000|2024-07-05 12:05:00|41.99|39.59|41.95|39.55|41.99|39.59|41.91|39.51|0
1720181400000|2024-07-05 12:10:00|41.94|39.54|42.05|39.65|42.1|39.7|41.93|39.53|0
1720181700000|2024-07-05 12:15:00|42.03|39.63|42.05|39.65|42.15|39.75|42.03|39.63|0
1720182000000|2024-07-05 12:20:00|42.07|39.67|41.93|39.53|42.09|39.69|41.91|39.51|0
1720182300000|2024-07-05 12:25:00|41.94|39.54|41.83|39.43|41.95|39.55|41.78|39.38|0
1720182600000|2024-07-05 12:30:00|41.84|39.44|41.55|39.15|42.24|39.84|40.97|38.57|0
1720182900000|2024-07-05 12:35:00|41.59|39.19|41.75|39.35|41.92|39.52|41.47|39.07|0
1720183200000|2024-07-05 12:40:00|41.73|39.33|41.9|39.5|41.96|39.56|41.59|39.19|0
1720183500000|2024-07-05 12:45:00|41.88|39.48|42.2|39.8|42.28|39.88|41.86|39.46|0
1720183800000|2024-07-05 12:50:00|42.18|39.78|42.06|39.66|42.34|39.94|42.06|39.66|0
1720184100000|2024-07-05 12:55:00|42.04|39.64|42.24|39.84|42.24|39.84|42.04|39.64|0
1720184400000|2024-07-05 13:00:00|42.26|39.86|42.32|39.92|42.46|40.06|42.16|39.76|0
1720184700000|2024-07-05 13:05:00|42.34|39.94|42.32|39.92|42.4|40|42.26|39.86|0
1720185000000|2024-07-05 13:10:00|42.3|39.9|42.33|39.93|42.4|40|42.23|39.83|0
1720185300000|2024-07-05 13:15:00|42.36|39.96|42.33|39.93|42.4|40|42.23|39.83|0
1720185600000|2024-07-05 13:20:00|42.32|39.92|42.21|39.81|42.37|39.97|42.21|39.81|0
1720185900000|2024-07-05 13:25:00|42.24|39.84|42.15|39.75|42.33|39.93|42.15|39.75|0
1720186200000|2024-07-05 13:30:00|42.13|39.73|41.69|39.29|42.29|39.89|41.69|39.29|0
1720186500000|2024-07-05 13:35:00|41.67|39.27|41.48|39.08|41.77|39.37|41.47|39.07|0
1720186800000|2024-07-05 13:40:00|41.45|39.05|41.43|39.03|41.57|39.17|41.36|38.96|0
1720187100000|2024-07-05 13:45:00|41.45|39.05|42.23|39.83|42.47|40.07|41.45|39.05|0
1720187400000|2024-07-05 13:50:00|42.19|39.79|41.87|39.47|42.22|39.82|41.75|39.35|0
1720187700000|2024-07-05 13:55:00|41.85|39.45|41.59|39.19|41.87|39.47|41.59|39.19|0
1720188000000|2024-07-05 14:00:00|41.57|39.17|41.61|39.21|41.79|39.39|41.35|38.95|0
1720188300000|2024-07-05 14:05:00|41.65|39.25|42.35|39.95|42.49|40.09|41.55|39.15|0
1720188600000|2024-07-05 14:10:00|42.39|39.99|42.16|39.76|42.69|40.29|42.04|39.64|0
1720188900000|2024-07-05 14:15:00|42.18|39.78|41.92|39.52|42.26|39.86|41.9|39.5|0
1720189200000|2024-07-05 14:20:00|41.94|39.54|41.9|39.5|42.14|39.74|41.82|39.42|0
1720189500000|2024-07-05 14:25:00|41.92|39.52|41.92|39.52|42.06|39.66|41.82|39.42|0
1720189800000|2024-07-05 14:30:00|41.9|39.5|41.76|39.36|42.06|39.66|41.64|39.24|0
1720190100000|2024-07-05 14:35:00|41.82|39.42|41.74|39.34|42.12|39.72|41.74|39.34|0
1720190400000|2024-07-05 14:40:00|41.78|39.38|41.83|39.43|42.13|39.73|41.74|39.34|0
1720190700000|2024-07-05 14:45:00|41.81|39.41|41.83|39.43|41.93|39.53|41.61|39.21|0
1720191000000|2024-07-05 14:50:00|41.85|39.45|41.82|39.42|41.99|39.59|41.71|39.31|0
1720191300000|2024-07-05 14:55:00|41.83|39.43|41.99|39.59|42.01|39.61|41.83|39.43|0
1720191600000|2024-07-05 15:00:00|41.95|39.55|41.95|39.55|42.19|39.79|41.89|39.49|0
1720191900000|2024-07-05 15:05:00|41.93|39.53|41.65|39.25|41.97|39.57|41.57|39.17|0
1720192200000|2024-07-05 15:10:00|41.63|39.23|41.45|39.05|41.65|39.25|41.37|38.97|0
1720192500000|2024-07-05 15:15:00|41.43|39.03|41.49|39.09|41.59|39.19|41.37|38.97|0
1720192800000|2024-07-05 15:20:00|41.51|39.11|41.51|39.11|41.71|39.31|41.47|39.07|0
1720193100000|2024-07-05 15:25:00|41.57|39.17|41.55|39.15|41.65|39.25|41.47|39.07|0
1720193400000|2024-07-05 15:30:00|41.54|39.14|41.37|38.97|41.55|39.15|41.35|38.95|0
1720193700000|2024-07-05 15:35:00|41.35|38.95|41.37|38.97|41.41|39.01|41.29|38.89|0
1720194000000|2024-07-05 15:40:00|41.35|38.95|41.11|38.71|41.36|38.96|41.11|38.71|0
1720194300000|2024-07-05 15:45:00|41.09|38.69|40.99|38.59|41.15|38.75|40.95|38.55|0
1720194600000|2024-07-05 15:50:00|40.97|38.57|41.03|38.63|41.13|38.73|40.88|38.48|0
1720194900000|2024-07-05 15:55:00|41.05|38.65|41.01|38.61|41.07|38.67|40.95|38.55|0
1720195200000|2024-07-05 16:00:00|40.99|38.59|41.2|38.8|41.2|38.8|40.99|38.59|0
1720195500000|2024-07-05 16:05:00|41.18|38.78|41.18|38.78|41.28|38.88|41.16|38.76|0
1720195800000|2024-07-05 16:10:00|41.2|38.8|40.91|38.51|41.2|38.8|40.91|38.51|0
1720196100000|2024-07-05 16:15:00|40.93|38.53|41.01|38.61|41.08|38.68|40.89|38.49|0
1720196400000|2024-07-05 16:20:00|40.99|38.59|40.91|38.51|40.99|38.59|40.85|38.45|0
1720196700000|2024-07-05 16:25:00|40.93|38.53|41.52|39.12|42.02|39.62|40.89|38.49|0
1720197000000|2024-07-05 16:30:00|41.54|39.14|41.69|39.29|41.74|39.34|41.54|39.14|0
1720197300000|2024-07-05 16:35:00|41.7|39.3|41.68|39.28|41.82|39.42|41.67|39.27|0
1720197600000|2024-07-05 16:40:00|41.66|39.26|41.84|39.44|41.84|39.44|41.6|39.2|0
1720197900000|2024-07-05 16:45:00|41.86|39.46|41.78|39.38|41.94|39.54|41.72|39.32|0
1720198200000|2024-07-05 16:50:00|41.8|39.4|41.6|39.2|41.8|39.4|41.56|39.16|0
1720198500000|2024-07-05 16:55:00|41.58|39.18|41.6|39.2|41.72|39.32|41.56|39.16|0
1720198800000|2024-07-05 17:00:00|41.62|39.22|41.58|39.18|41.68|39.28|41.56|39.16|0
1720199100000|2024-07-05 17:05:00|41.56|39.16|41.59|39.19|41.75|39.35|41.52|39.12|0
1720199400000|2024-07-05 17:10:00|41.58|39.18|41.59|39.19|41.63|39.23|41.54|39.14|0
1720199700000|2024-07-05 17:15:00|41.57|39.17|41.49|39.09|41.61|39.21|41.49|39.09|0
1720200000000|2024-07-05 17:20:00|41.51|39.11|41.34|38.94|41.51|39.11|41.28|38.88|0
1720200300000|2024-07-05 17:25:00|41.32|38.92|41.32|38.92|41.37|38.97|41.22|38.82|0
1720200600000|2024-07-05 17:30:00|41.31|38.91|41.18|38.78|41.32|38.92|41.14|38.74|0
1720200900000|2024-07-05 17:35:00|41.16|38.76|41|38.6|41.17|38.77|40.98|38.58|0
1720201200000|2024-07-05 17:40:00|40.98|38.58|40.92|38.52|41.12|38.72|40.85|38.45|0
1720201500000|2024-07-05 17:45:00|40.94|38.54|40.88|38.48|40.94|38.54|40.84|38.44|0
1720201800000|2024-07-05 17:50:00|40.91|38.51|40.84|38.44|40.94|38.54|40.8|38.4|0
1720202100000|2024-07-05 17:55:00|40.86|38.46|40.98|38.58|41|38.6|40.8|38.4|0
1720202400000|2024-07-05 18:00:00|40.96|38.56|41.23|38.83|41.25|38.85|40.9|38.5|0
1720202700000|2024-07-05 18:05:00|41.25|38.85|41.15|38.75|41.25|38.85|41.01|38.61|0
1720203000000|2024-07-05 18:10:00|41.19|38.79|41.01|38.61|41.19|38.79|40.96|38.56|0
1720203300000|2024-07-05 18:15:00|40.99|38.59|40.95|38.55|41.04|38.64|40.9|38.5|0
1720203600000|2024-07-05 18:20:00|40.93|38.53|41.13|38.73|41.15|38.75|40.9|38.5|0
1720203900000|2024-07-05 18:25:00|41.15|38.75|41.19|38.79|41.19|38.79|41.01|38.61|0
1720204200000|2024-07-05 18:30:00|41.21|38.81|41.09|38.69|41.3|38.9|41.07|38.67|0
1720204500000|2024-07-05 18:35:00|41.07|38.67|41.16|38.76|41.19|38.79|41.03|38.63|0
1720204800000|2024-07-05 18:40:00|41.14|38.74|41.11|38.71|41.22|38.82|41.1|38.7|0
1720205100000|2024-07-05 18:45:00|41.1|38.7|40.93|38.53|41.12|38.72|40.91|38.51|0
1720205400000|2024-07-05 18:50:00|40.91|38.51|40.99|38.59|40.99|38.59|40.89|38.49|0
1720205700000|2024-07-05 18:55:00|41.01|38.61|40.93|38.53|41.01|38.61|40.87|38.47|0
1720206000000|2024-07-05 19:00:00|40.97|38.57|40.83|38.43|40.97|38.57|40.83|38.43|0
1720206300000|2024-07-05 19:05:00|40.85|38.45|40.85|38.45|40.91|38.51|40.81|38.41|0
1720206600000|2024-07-05 19:10:00|40.83|38.43|40.87|38.47|40.9|38.5|40.83|38.43|0
1720206900000|2024-07-05 19:15:00|40.88|38.48|40.92|38.52|41|38.6|40.85|38.45|0
1720207200000|2024-07-05 19:20:00|40.94|38.54|40.82|38.42|40.96|38.56|40.82|38.42|0
1720207500000|2024-07-05 19:25:00|40.83|38.43|40.9|38.5|40.91|38.51|40.73|38.33|0
1720207800000|2024-07-05 19:30:00|40.92|38.52|40.82|38.42|40.98|38.58|40.81|38.41|0
1720208100000|2024-07-05 19:35:00|40.84|38.44|40.72|38.32|40.84|38.44|40.71|38.31|0
1720208400000|2024-07-05 19:40:00|40.71|38.31|41.07|38.67|41.26|38.86|40.65|38.25|0
1720208700000|2024-07-05 19:45:00|41.06|38.66|41.15|38.75|41.18|38.78|41.03|38.63|0
1720209000000|2024-07-05 19:50:00|41.2|38.8|40.94|38.54|41.2|38.8|40.89|38.49|0
1720209300000|2024-07-05 19:55:00|40.98|38.58|41.22|38.82|41.29|38.89|40.87|38.47|0
1720209600000|2024-07-05 20:00:00|41.1|38.7|41.45|39.05|41.47|39.07|41.1|38.7|0
1720209900000|2024-07-05 20:05:00|41.43|39.03|41.45|39.05|41.47|39.07|41.37|38.97|0
1720210200000|2024-07-05 20:10:00|41.47|39.07|41.37|38.97|41.49|39.09|41.36|38.96|0
1720398600000|2024-07-08 00:30:00|41.83|39.43|41.85|39.45|41.87|39.47|41.79|39.39|0
1720398900000|2024-07-08 00:35:00|41.83|39.43|41.85|39.45|41.87|39.47|41.83|39.43|0
1720399200000|2024-07-08 00:40:00|41.83|39.43|41.83|39.43|41.94|39.54|41.83|39.43|0
1720399500000|2024-07-08 00:45:00|41.84|39.44|41.85|39.45|41.87|39.47|41.81|39.41|0
1720399800000|2024-07-08 00:50:00|41.83|39.43|43.61|41.21|43.63|41.23|41.83|39.43|0
1720400100000|2024-07-08 00:55:00|43.63|41.23|43.67|41.27|43.69|41.29|43.63|41.23|0
1720400400000|2024-07-08 01:00:00|43.69|41.29|43.73|41.33|43.75|41.35|43.6|41.2|0
1720400700000|2024-07-08 01:05:00|43.72|41.32|43.68|41.28|43.77|41.37|43.66|41.26|0
1720401000000|2024-07-08 01:10:00|43.67|41.27|43.66|41.26|43.7|41.3|43.65|41.25|0
1720401300000|2024-07-08 01:15:00|43.64|41.24|43.6|41.2|43.66|41.26|43.6|41.2|0
1720401600000|2024-07-08 01:20:00|43.59|41.19|43.64|41.24|43.66|41.26|43.56|41.16|0
1720401900000|2024-07-08 01:25:00|43.63|41.23|43.48|41.08|43.64|41.24|43.48|41.08|0
1720402200000|2024-07-08 01:30:00|43.47|41.07|43.48|41.08|43.54|41.14|43.46|41.06|0
1720402500000|2024-07-08 01:35:00|43.47|41.07|43.49|41.09|43.5|41.1|43.45|41.05|0
1720402800000|2024-07-08 01:40:00|43.51|41.11|43.47|41.07|43.51|41.11|43.45|41.05|0
1720403100000|2024-07-08 01:45:00|43.45|41.05|43.47|41.07|43.47|41.07|43.45|41.05|0
1720403400000|2024-07-08 01:50:00|43.48|41.08|43.51|41.11|43.53|41.13|43.47|41.07|0
1720403700000|2024-07-08 01:55:00|43.5|41.1|43.53|41.13|43.56|41.16|43.5|41.1|0
1720404000000|2024-07-08 02:00:00|43.55|41.15|43.53|41.13|43.55|41.15|43.53|41.13|0
1720404300000|2024-07-08 02:05:00|43.55|41.15|43.55|41.15|43.59|41.19|43.55|41.15|0
1720404600000|2024-07-08 02:10:00|43.53|41.13|43.53|41.13|43.55|41.15|43.51|41.11|0
1720404900000|2024-07-08 02:15:00|43.51|41.11|43.45|41.05|43.53|41.13|43.43|41.03|0
1720405200000|2024-07-08 02:20:00|43.44|41.04|43.44|41.04|43.45|41.05|43.4|41|0
1720405500000|2024-07-08 02:25:00|43.46|41.06|43.44|41.04|43.48|41.08|43.42|41.02|0
1720405800000|2024-07-08 02:30:00|43.42|41.02|43.44|41.04|43.48|41.08|43.42|41.02|0
1720406100000|2024-07-08 02:35:00|43.45|41.05|43.46|41.06|43.48|41.08|43.44|41.04|0
1720406400000|2024-07-08 02:40:00|43.48|41.08|43.44|41.04|43.5|41.1|43.44|41.04|0
1720406700000|2024-07-08 02:45:00|43.42|41.02|43.42|41.02|43.44|41.04|43.42|41.02|0
1720407000000|2024-07-08 02:50:00|43.43|41.03|43.46|41.06|43.46|41.06|43.42|41.02|0
1720407300000|2024-07-08 02:55:00|43.48|41.08|43.46|41.06|43.48|41.08|43.45|41.05|0
1720407600000|2024-07-08 03:00:00|43.44|41.04|43.42|41.02|43.46|41.06|43.42|41.02|0
1720407900000|2024-07-08 03:05:00|43.41|41.01|43.46|41.06|43.48|41.08|43.4|41|0
1720408200000|2024-07-08 03:10:00|43.45|41.05|43.49|41.09|43.54|41.14|43.43|41.03|0
1720408500000|2024-07-08 03:15:00|43.47|41.07|43.41|41.01|43.47|41.07|43.39|40.99|0
1720408800000|2024-07-08 03:20:00|43.39|40.99|43.41|41.01|43.43|41.03|43.39|40.99|0
1720409100000|2024-07-08 03:25:00|43.43|41.03|43.47|41.07|43.49|41.09|43.43|41.03|0
1720409400000|2024-07-08 03:30:00|43.45|41.05|43.43|41.03|43.47|41.07|43.43|41.03|0
1720409700000|2024-07-08 03:35:00|43.45|41.05|43.43|41.03|43.47|41.07|43.43|41.03|0
1720410000000|2024-07-08 03:40:00|43.42|41.02|43.43|41.03|43.43|41.03|43.41|41.01|0
1720410300000|2024-07-08 03:45:00|43.45|41.05|43.4|41|43.45|41.05|43.39|40.99|0
1720410600000|2024-07-08 03:50:00|43.41|41.01|43.46|41.06|43.49|41.09|43.41|41.01|0
1720410900000|2024-07-08 03:55:00|43.47|41.07|43.46|41.06|43.47|41.07|43.44|41.04|0
1720411200000|2024-07-08 04:00:00|43.48|41.08|43.5|41.1|43.52|41.12|43.48|41.08|0
1720411500000|2024-07-08 04:05:00|43.48|41.08|43.48|41.08|43.48|41.08|43.48|41.08|0
1720411800000|2024-07-08 04:10:00|43.5|41.1|43.5|41.1|43.52|41.12|43.48|41.08|0
1720412100000|2024-07-08 04:15:00|43.48|41.08|43.48|41.08|43.48|41.08|43.46|41.06|0
1720412400000|2024-07-08 04:20:00|43.5|41.1|43.48|41.08|43.5|41.1|43.48|41.08|0
1720412700000|2024-07-08 04:25:00|43.5|41.1|43.5|41.1|43.51|41.11|43.48|41.08|0
1720413000000|2024-07-08 04:30:00|43.49|41.09|43.54|41.14|43.56|41.16|43.48|41.08|0
1720413300000|2024-07-08 04:35:00|43.52|41.12|43.54|41.14|43.56|41.16|43.5|41.1|0
1720413600000|2024-07-08 04:40:00|43.55|41.15|43.56|41.16|43.56|41.16|43.54|41.14|0
1720413900000|2024-07-08 04:45:00|43.55|41.15|43.57|41.17|43.58|41.18|43.53|41.13|0
1720414200000|2024-07-08 04:50:00|43.55|41.15|43.53|41.13|43.55|41.15|43.51|41.11|0
1720414500000|2024-07-08 04:55:00|43.54|41.14|43.57|41.17|43.57|41.17|43.53|41.13|0
1720414800000|2024-07-08 05:00:00|43.59|41.19|43.59|41.19|43.61|41.21|43.55|41.15|0
1720415100000|2024-07-08 05:05:00|43.6|41.2|43.61|41.21|43.61|41.21|43.59|41.19|0
1720415400000|2024-07-08 05:10:00|43.63|41.23|43.61|41.21|43.63|41.23|43.61|41.21|0
1720415700000|2024-07-08 05:15:00|43.63|41.23|43.69|41.29|43.69|41.29|43.63|41.23|0
1720416000000|2024-07-08 05:20:00|43.68|41.28|43.59|41.19|43.68|41.28|43.59|41.19|0
1720416300000|2024-07-08 05:25:00|43.57|41.17|43.61|41.21|43.61|41.21|43.57|41.17|0
1720416600000|2024-07-08 05:30:00|43.59|41.19|43.54|41.14|43.59|41.19|43.54|41.14|0
1720416900000|2024-07-08 05:35:00|43.52|41.12|43.49|41.09|43.54|41.14|43.48|41.08|0
1720417200000|2024-07-08 05:40:00|43.48|41.08|43.52|41.12|43.52|41.12|43.48|41.08|0
1720417500000|2024-07-08 05:45:00|43.54|41.14|43.58|41.18|43.6|41.2|43.54|41.14|0
1720417800000|2024-07-08 05:50:00|43.6|41.2|43.66|41.26|43.68|41.28|43.58|41.18|0
1720418100000|2024-07-08 05:55:00|43.68|41.28|43.68|41.28|43.68|41.28|43.6|41.2|0
1720418400000|2024-07-08 06:00:00|43.65|41.25|43.66|41.26|43.72|41.32|43.6|41.2|0
1720418700000|2024-07-08 06:05:00|43.64|41.24|43.68|41.28|43.7|41.3|43.64|41.24|0
1720419000000|2024-07-08 06:10:00|43.66|41.26|43.66|41.26|43.69|41.29|43.64|41.24|0
1720419300000|2024-07-08 06:15:00|43.64|41.24|43.64|41.24|43.64|41.24|43.56|41.16|0
1720419600000|2024-07-08 06:20:00|43.62|41.22|43.55|41.15|43.64|41.24|43.53|41.13|0
1720419900000|2024-07-08 06:25:00|43.53|41.13|43.53|41.13|43.55|41.15|43.47|41.07|0
1720420200000|2024-07-08 06:30:00|43.52|41.12|43.51|41.11|43.53|41.13|43.49|41.09|0
1720420500000|2024-07-08 06:35:00|43.53|41.13|43.51|41.11|43.53|41.13|43.51|41.11|0
1720420800000|2024-07-08 06:40:00|43.49|41.09|43.43|41.03|43.51|41.11|43.43|41.03|0
1720421100000|2024-07-08 06:45:00|43.41|41.01|43.49|41.09|43.49|41.09|43.41|41.01|0
1720421400000|2024-07-08 06:50:00|43.47|41.07|43.1|40.7|43.55|41.15|43.1|40.7|0
1720421700000|2024-07-08 06:55:00|43.08|40.68|43.06|40.66|43.14|40.74|43.06|40.66|0
1720422000000|2024-07-08 07:00:00|43.08|40.68|43.08|40.68|43.18|40.78|43.06|40.66|0
1720422300000|2024-07-08 07:05:00|43.07|40.67|43.22|40.82|43.22|40.82|43.02|40.62|0
1720422600000|2024-07-08 07:10:00|43.2|40.8|43.07|40.67|43.22|40.82|43.07|40.67|0
1720422900000|2024-07-08 07:15:00|43.05|40.65|43.03|40.63|43.07|40.67|42.99|40.59|0
1720423200000|2024-07-08 07:20:00|43.01|40.61|42.93|40.53|43.13|40.73|42.93|40.53|0
1720423500000|2024-07-08 07:25:00|42.91|40.51|42.09|39.69|43.07|40.67|42.09|39.69|0
1720423800000|2024-07-08 07:30:00|42.07|39.67|42.09|39.69|42.17|39.77|42.05|39.65|0
1720424100000|2024-07-08 07:35:00|42.08|39.68|42.03|39.63|42.11|39.71|41.99|39.59|0
1720424400000|2024-07-08 07:40:00|42.01|39.61|41.99|39.59|42.03|39.63|41.95|39.55|0
1720424700000|2024-07-08 07:45:00|42.01|39.61|41.93|39.53|42.01|39.61|41.91|39.51|0
1720425000000|2024-07-08 07:50:00|41.95|39.55|41.89|39.49|41.95|39.55|41.85|39.45|0
1720425300000|2024-07-08 07:55:00|41.87|39.47|41.86|39.46|41.95|39.55|41.85|39.45|0
1720425600000|2024-07-08 08:00:00|41.85|39.45|41.83|39.43|41.91|39.51|41.81|39.41|0
1720425900000|2024-07-08 08:05:00|41.85|39.45|41.85|39.45|41.89|39.49|41.81|39.41|0
1720426200000|2024-07-08 08:10:00|41.83|39.43|41.82|39.42|41.84|39.44|41.77|39.37|0
1720426500000|2024-07-08 08:15:00|41.8|39.4|41.88|39.48|41.9|39.5|41.8|39.4|0
1720426800000|2024-07-08 08:20:00|41.9|39.5|41.8|39.4|41.9|39.5|41.78|39.38|0
1720427100000|2024-07-08 08:25:00|41.81|39.41|41.78|39.38|41.81|39.41|41.76|39.36|0
1720427400000|2024-07-08 08:30:00|41.76|39.36|41.7|39.3|41.81|39.41|41.62|39.22|0
1720427700000|2024-07-08 08:35:00|41.68|39.28|41.74|39.34|41.76|39.36|41.68|39.28|0
1720428000000|2024-07-08 08:40:00|41.72|39.32|41.68|39.28|41.76|39.36|41.68|39.28|0
1720428300000|2024-07-08 08:45:00|41.66|39.26|41.68|39.28|41.72|39.32|41.66|39.26|0
1720428600000|2024-07-08 08:50:00|41.67|39.27|41.76|39.36|41.76|39.36|41.66|39.26|0
1720428900000|2024-07-08 08:55:00|41.74|39.34|41.8|39.4|41.8|39.4|41.72|39.32|0
1720429200000|2024-07-08 09:00:00|41.78|39.38|41.83|39.43|41.85|39.45|41.78|39.38|0
1720429500000|2024-07-08 09:05:00|41.81|39.41|41.81|39.41|41.85|39.45|41.79|39.39|0
1720429800000|2024-07-08 09:10:00|41.8|39.4|41.79|39.39|41.87|39.47|41.77|39.37|0
1720430100000|2024-07-08 09:15:00|41.77|39.37|41.83|39.43|41.83|39.43|41.76|39.36|0
1720430400000|2024-07-08 09:20:00|41.81|39.41|42.03|39.63|42.41|40.01|41.77|39.37|0
1720430700000|2024-07-08 09:25:00|42.05|39.65|42.01|39.61|42.05|39.65|41.99|39.59|0
1720431000000|2024-07-08 09:30:00|42.03|39.63|42.03|39.63|42.06|39.66|42.02|39.62|0
1720431300000|2024-07-08 09:35:00|42.05|39.65|42.07|39.67|42.09|39.69|42.03|39.63|0
1720431600000|2024-07-08 09:40:00|42.06|39.66|42.03|39.63|42.09|39.69|42.02|39.62|0
1720431900000|2024-07-08 09:45:00|42.01|39.61|41.97|39.57|42.03|39.63|41.97|39.57|0
1720432200000|2024-07-08 09:50:00|41.98|39.58|41.97|39.57|42.03|39.63|41.95|39.55|0
1720432500000|2024-07-08 09:55:00|41.99|39.59|42.05|39.65|42.07|39.67|41.99|39.59|0
1720432800000|2024-07-08 10:00:00|42.07|39.67|42.02|39.62|42.07|39.67|42.02|39.62|0
1720433100000|2024-07-08 10:05:00|42.01|39.61|42|39.6|42.06|39.66|42|39.6|0
1720433400000|2024-07-08 10:10:00|42.02|39.62|41.98|39.58|42.02|39.62|41.96|39.56|0
1720433700000|2024-07-08 10:15:00|41.96|39.56|41.96|39.56|42.02|39.62|41.96|39.56|0
1720434000000|2024-07-08 10:20:00|41.95|39.55|41.98|39.58|42|39.6|41.95|39.55|0
1720434300000|2024-07-08 10:25:00|41.97|39.57|42|39.6|42.02|39.62|41.97|39.57|0
1720434600000|2024-07-08 10:30:00|42.01|39.61|42|39.6|42.06|39.66|41.98|39.58|0
1720434900000|2024-07-08 10:35:00|41.99|39.59|42.02|39.62|42.04|39.64|41.99|39.59|0
1720435200000|2024-07-08 10:40:00|42.04|39.64|42.04|39.64|42.08|39.68|42.02|39.62|0
1720435500000|2024-07-08 10:45:00|42.02|39.62|42.02|39.62|42.07|39.67|42.02|39.62|0
1720435800000|2024-07-08 10:50:00|42.04|39.64|42.03|39.63|42.07|39.67|42.03|39.63|0
1720436100000|2024-07-08 10:55:00|42.05|39.65|42.07|39.67|42.11|39.71|42.05|39.65|0
1720436400000|2024-07-08 11:00:00|42.05|39.65|42.03|39.63|42.11|39.71|42.03|39.63|0
1720436700000|2024-07-08 11:05:00|42.02|39.62|41.89|39.49|42.02|39.62|41.87|39.47|0
1720437000000|2024-07-08 11:10:00|41.9|39.5|41.83|39.43|41.98|39.58|41.81|39.41|0
1720437300000|2024-07-08 11:15:00|41.81|39.41|41.85|39.45|41.87|39.47|41.81|39.41|0
1720437600000|2024-07-08 11:20:00|41.83|39.43|41.81|39.41|41.85|39.45|41.79|39.39|0
1720437900000|2024-07-08 11:25:00|41.79|39.39|41.79|39.39|41.81|39.41|41.75|39.35|0
1720438200000|2024-07-08 11:30:00|41.81|39.41|41.73|39.33|41.81|39.41|41.73|39.33|0
1720438500000|2024-07-08 11:35:00|41.75|39.35|41.71|39.31|41.77|39.37|41.69|39.29|0
1720438800000|2024-07-08 11:40:00|41.73|39.33|41.77|39.37|41.79|39.39|41.71|39.31|0
1720439100000|2024-07-08 11:45:00|41.75|39.35|41.73|39.33|41.77|39.37|41.73|39.33|0
1720439400000|2024-07-08 11:50:00|41.75|39.35|41.71|39.31|41.77|39.37|41.71|39.31|0
1720439700000|2024-07-08 11:55:00|41.73|39.33|41.69|39.29|41.73|39.33|41.67|39.27|0
1720440000000|2024-07-08 12:00:00|41.71|39.31|41.69|39.29|41.76|39.36|41.69|39.29|0
1720440300000|2024-07-08 12:05:00|41.7|39.3|41.68|39.28|41.7|39.3|41.61|39.21|0
1720440600000|2024-07-08 12:10:00|41.65|39.25|41.66|39.26|41.7|39.3|41.65|39.25|0
1720440900000|2024-07-08 12:15:00|41.64|39.24|41.62|39.22|41.66|39.26|41.6|39.2|0
1720441200000|2024-07-08 12:20:00|41.6|39.2|41.6|39.2|41.62|39.22|41.58|39.18|0
1720441500000|2024-07-08 12:25:00|41.59|39.19|41.54|39.14|41.6|39.2|41.54|39.14|0
1720441800000|2024-07-08 12:30:00|41.56|39.16|41.48|39.08|41.58|39.18|41.46|39.06|0
1720442100000|2024-07-08 12:35:00|41.5|39.1|41.44|39.04|41.5|39.1|41.42|39.02|0
1720442400000|2024-07-08 12:40:00|41.46|39.06|41.5|39.1|41.52|39.12|41.44|39.04|0
1720442700000|2024-07-08 12:45:00|41.48|39.08|41.48|39.08|41.56|39.16|41.46|39.06|0
1720443000000|2024-07-08 12:50:00|41.49|39.09|41.46|39.06|41.5|39.1|41.44|39.04|0
1720443300000|2024-07-08 12:55:00|41.44|39.04|41.44|39.04|41.48|39.08|41.42|39.02|0
1720443600000|2024-07-08 13:00:00|41.46|39.06|41.36|38.96|41.48|39.08|41.34|38.94|0
1720443900000|2024-07-08 13:05:00|41.35|38.95|41.91|39.51|41.91|39.51|41.24|38.84|0
1720444200000|2024-07-08 13:10:00|41.89|39.49|41.93|39.53|41.97|39.57|41.89|39.49|0
1720444500000|2024-07-08 13:15:00|41.91|39.51|41.93|39.53|41.93|39.53|41.89|39.49|0
1720444800000|2024-07-08 13:20:00|41.91|39.51|41.87|39.47|41.97|39.57|41.87|39.47|0
1720445100000|2024-07-08 13:25:00|41.85|39.45|41.87|39.47|41.95|39.55|41.81|39.41|0
1720445400000|2024-07-08 13:30:00|41.85|39.45|41.48|39.08|41.95|39.55|41.33|38.93|0
1720445700000|2024-07-08 13:35:00|41.5|39.1|41.63|39.23|41.69|39.29|41.5|39.1|0
1720446000000|2024-07-08 13:40:00|41.62|39.22|41.54|39.14|41.73|39.33|41.52|39.12|0
1720446300000|2024-07-08 13:45:00|41.52|39.12|41.42|39.02|41.56|39.16|41.32|38.92|0
1720446600000|2024-07-08 13:50:00|41.38|38.98|41.4|39|41.4|39|41.23|38.83|0
1720446900000|2024-07-08 13:55:00|41.38|38.98|41.4|39|41.51|39.11|41.36|38.96|0
1720447200000|2024-07-08 14:00:00|41.42|39.02|41.53|39.13|41.69|39.29|41.42|39.02|0
1720447500000|2024-07-08 14:05:00|41.55|39.15|41.59|39.19|41.61|39.21|41.51|39.11|0
1720447800000|2024-07-08 14:10:00|41.61|39.21|41.47|39.07|41.61|39.21|41.47|39.07|0
1720448100000|2024-07-08 14:15:00|41.51|39.11|41.72|39.32|41.76|39.36|41.47|39.07|0
1720448400000|2024-07-08 14:20:00|41.78|39.38|41.82|39.42|42.02|39.62|41.76|39.36|0
1720448700000|2024-07-08 14:25:00|41.84|39.44|41.8|39.4|41.88|39.48|41.7|39.3|0
1720449000000|2024-07-08 14:30:00|41.78|39.38|41.94|39.54|41.96|39.56|41.74|39.34|0
1720449300000|2024-07-08 14:35:00|41.9|39.5|40.96|38.56|42.23|39.83|40.94|38.54|0
1720449600000|2024-07-08 14:40:00|40.95|38.55|41.07|38.67|41.11|38.71|40.91|38.51|0
1720449900000|2024-07-08 14:45:00|41.09|38.69|41.01|38.61|41.11|38.71|40.97|38.57|0
1720450200000|2024-07-08 14:50:00|40.99|38.59|41.09|38.69|41.17|38.77|40.99|38.59|0
1720450500000|2024-07-08 14:55:00|41.07|38.67|41.01|38.61|41.19|38.79|41.01|38.61|0
1720450800000|2024-07-08 15:00:00|41.02|38.62|40.89|38.49|41.08|38.68|40.76|38.36|0
1720451100000|2024-07-08 15:05:00|40.87|38.47|40.83|38.43|40.95|38.55|40.82|38.42|0
1720451400000|2024-07-08 15:10:00|40.85|38.45|40.93|38.53|41.03|38.63|40.81|38.41|0
1720451700000|2024-07-08 15:15:00|40.91|38.51|41.01|38.61|41.1|38.7|40.89|38.49|0
1720452000000|2024-07-08 15:20:00|41|38.6|40.45|38.05|41.15|38.75|40.45|38.05|0
1720452300000|2024-07-08 15:25:00|40.44|38.04|40.51|38.11|40.58|38.18|40.43|38.03|0
1720452600000|2024-07-08 15:30:00|40.49|38.09|40.64|38.24|40.66|38.26|40.47|38.07|0
1720452900000|2024-07-08 15:35:00|40.66|38.26|40.81|38.41|40.99|38.59|40.66|38.26|0
1720453200000|2024-07-08 15:40:00|40.77|38.37|40.71|38.31|40.81|38.41|40.7|38.3|0
1720453500000|2024-07-08 15:45:00|40.73|38.33|40.66|38.26|40.85|38.45|40.62|38.22|0
1720453800000|2024-07-08 15:50:00|40.67|38.27|40.71|38.31|40.81|38.41|40.62|38.22|0
1720454100000|2024-07-08 15:55:00|40.69|38.29|40.71|38.31|40.83|38.43|40.68|38.28|0
1720454400000|2024-07-08 16:00:00|40.75|38.35|40.96|38.56|41|38.6|40.75|38.35|0
1720454700000|2024-07-08 16:05:00|40.98|38.58|41.29|38.89|41.29|38.89|40.96|38.56|0
1720455000000|2024-07-08 16:10:00|41.25|38.85|41.09|38.69|41.33|38.93|41.09|38.69|0
1720455300000|2024-07-08 16:15:00|41.11|38.71|41.19|38.79|41.23|38.83|41.11|38.71|0
1720455600000|2024-07-08 16:20:00|41.17|38.77|41.09|38.69|41.21|38.81|41.09|38.69|0
1720455900000|2024-07-08 16:25:00|41.11|38.71|41.11|38.71|41.25|38.85|41.09|38.69|0
1720456200000|2024-07-08 16:30:00|41.15|38.75|41.09|38.69|41.19|38.79|41.05|38.65|0
1720456500000|2024-07-08 16:35:00|41.07|38.67|41.05|38.65|41.09|38.69|40.99|38.59|0
1720456800000|2024-07-08 16:40:00|41.07|38.67|41.1|38.7|41.1|38.7|40.95|38.55|0
1720457100000|2024-07-08 16:45:00|41.09|38.69|41.01|38.61|41.09|38.69|40.97|38.57|0
1720457400000|2024-07-08 16:50:00|40.99|38.59|40.95|38.55|41.03|38.63|40.93|38.53|0
1720457700000|2024-07-08 16:55:00|40.93|38.53|40.95|38.55|40.97|38.57|40.87|38.47|0
1720458000000|2024-07-08 17:00:00|40.93|38.53|41.1|38.7|41.1|38.7|40.93|38.53|0
1720458300000|2024-07-08 17:05:00|41.12|38.72|41.09|38.69|41.12|38.72|40.93|38.53|0
1720458600000|2024-07-08 17:10:00|41.08|38.68|41|38.6|41.08|38.68|41|38.6|0
1720458900000|2024-07-08 17:15:00|40.99|38.59|40.98|38.58|41.2|38.8|40.98|38.58|0
1720459200000|2024-07-08 17:20:00|41|38.6|40.98|38.58|41.05|38.65|40.94|38.54|0
1720459500000|2024-07-08 17:25:00|40.96|38.56|40.87|38.47|40.98|38.58|40.87|38.47|0
1720459800000|2024-07-08 17:30:00|40.85|38.45|40.73|38.33|40.85|38.45|40.69|38.29|0
1720460100000|2024-07-08 17:35:00|40.75|38.35|40.57|38.17|40.75|38.35|40.56|38.16|0
1720460400000|2024-07-08 17:40:00|40.56|38.16|40.63|38.23|40.65|38.25|40.5|38.1|0
1720460700000|2024-07-08 17:45:00|40.65|38.25|40.69|38.29|40.73|38.33|40.57|38.17|0
1720461000000|2024-07-08 17:50:00|40.73|38.33|40.67|38.27|40.78|38.38|40.65|38.25|0
1720461300000|2024-07-08 17:55:00|40.69|38.29|40.59|38.19|40.71|38.31|40.59|38.19|0
1720461600000|2024-07-08 18:00:00|40.63|38.23|40.72|38.32|40.82|38.42|40.61|38.21|0
1720461900000|2024-07-08 18:05:00|40.76|38.36|40.76|38.36|40.82|38.42|40.74|38.34|0
1720462200000|2024-07-08 18:10:00|40.78|38.38|40.77|38.37|40.8|38.4|40.72|38.32|0
1720462500000|2024-07-08 18:15:00|40.78|38.38|40.68|38.28|40.78|38.38|40.66|38.26|0
1720462800000|2024-07-08 18:20:00|40.7|38.3|40.64|38.24|40.74|38.34|40.64|38.24|0
1720463100000|2024-07-08 18:25:00|40.62|38.22|40.6|38.2|40.62|38.22|40.57|38.17|0
1720463400000|2024-07-08 18:30:00|40.62|38.22|40.76|38.36|40.81|38.41|40.62|38.22|0
1720463700000|2024-07-08 18:35:00|40.78|38.38|40.81|38.41|40.91|38.51|40.77|38.37|0
1720464000000|2024-07-08 18:40:00|40.83|38.43|41.2|38.8|41.26|38.86|40.81|38.41|0
1720464300000|2024-07-08 18:45:00|41.26|38.86|41.04|38.64|41.32|38.92|41.02|38.62|0
1720464600000|2024-07-08 18:50:00|41.02|38.62|40.92|38.52|41.04|38.64|40.89|38.49|0
1720464900000|2024-07-08 18:55:00|40.91|38.51|40.81|38.41|40.91|38.51|40.73|38.33|0
1720465200000|2024-07-08 19:00:00|40.79|38.39|40.9|38.5|40.94|38.54|40.79|38.39|0
1720465500000|2024-07-08 19:05:00|40.92|38.52|40.92|38.52|40.96|38.56|40.87|38.47|0
1720465800000|2024-07-08 19:10:00|40.94|38.54|40.88|38.48|40.98|38.58|40.84|38.44|0
1720466100000|2024-07-08 19:15:00|40.9|38.5|40.96|38.56|41.06|38.66|40.9|38.5|0
1720466400000|2024-07-08 19:20:00|40.98|38.58|40.94|38.54|40.98|38.58|40.88|38.48|0
1720466700000|2024-07-08 19:25:00|40.96|38.56|41.05|38.65|41.13|38.73|40.94|38.54|0
1720467000000|2024-07-08 19:30:00|41.09|38.69|41.11|38.71|41.13|38.73|41.01|38.61|0
1720467300000|2024-07-08 19:35:00|41.09|38.69|41.09|38.69|41.13|38.73|40.98|38.58|0
1720467600000|2024-07-08 19:40:00|41.07|38.67|40.82|38.42|41.07|38.67|40.82|38.42|0
1720467900000|2024-07-08 19:45:00|40.84|38.44|40.86|38.46|41.01|38.61|40.84|38.44|0
1720468200000|2024-07-08 19:50:00|40.76|38.36|40.64|38.24|40.86|38.46|40.64|38.24|0
1720468500000|2024-07-08 19:55:00|40.6|38.2|40.62|38.22|40.82|38.42|40.39|37.99|0
1720468800000|2024-07-08 20:00:00|40.57|38.17|40.49|38.09|40.66|38.26|40.48|38.08|0
1720469100000|2024-07-08 20:05:00|40.47|38.07|40.36|37.96|40.47|38.07|40.33|37.93|0
1720469400000|2024-07-08 20:10:00|40.37|37.97|40.49|38.09|40.52|38.12|40.35|37.95|0
1720469700000|2024-07-08 20:15:00|40.47|38.07|40.39|37.99|40.47|38.07|40.33|37.93|0
1720470000000|2024-07-08 20:20:00|40.37|37.97|40.37|37.97|40.39|37.99|40.35|37.95|0
1720470300000|2024-07-08 20:25:00|40.39|37.99|40.42|38.02|40.43|38.03|40.39|37.99|0
1720470600000|2024-07-08 20:30:00|40.41|38.01|40.48|38.08|40.5|38.1|40.41|38.01|0
1720470900000|2024-07-08 20:35:00|40.49|38.09|40.48|38.08|40.5|38.1|40.48|38.08|0
1720471200000|2024-07-08 20:40:00|40.46|38.06|40.46|38.06|40.46|38.06|40.44|38.04|0
1720471500000|2024-07-08 20:45:00|40.48|38.08|40.44|38.04|40.48|38.08|40.44|38.04|0
1720471800000|2024-07-08 20:50:00|40.46|38.06|40.42|38.02|40.46|38.06|40.42|38.02|0
1720472100000|2024-07-08 20:55:00|40.44|38.04|40.42|38.02|40.44|38.04|40.41|38.01|0
1720473300000|2024-07-08 21:15:00|40.41|38.01|40.41|38.01|40.41|38.01|40.41|38.01|0
1720476000000|2024-07-08 22:00:00|40.42|38.02|40.46|38.06|40.56|38.16|40.42|38.02|0
1720476300000|2024-07-08 22:05:00|40.47|38.07|40.4|38|40.48|38.08|40.39|37.99|0
1720476600000|2024-07-08 22:10:00|40.39|37.99|40.33|37.93|40.39|37.99|40.31|37.91|0
1720476900000|2024-07-08 22:15:00|40.32|37.92|40.23|37.83|40.35|37.95|40.23|37.83|0
1720477200000|2024-07-08 22:20:00|40.25|37.85|40.24|37.84|40.27|37.87|40.24|37.84|0
1720477500000|2024-07-08 22:25:00|40.25|37.85|40.23|37.83|40.27|37.87|40.23|37.83|0
1720477800000|2024-07-08 22:30:00|40.21|37.81|40.27|37.87|40.27|37.87|40.21|37.81|0
1720478100000|2024-07-08 22:35:00|40.28|37.88|40.28|37.88|40.3|37.9|40.28|37.88|0
1720478400000|2024-07-08 22:40:00|40.3|37.9|40.3|37.9|40.32|37.92|40.3|37.9|0
1720478700000|2024-07-08 22:45:00|40.29|37.89|40.26|37.86|40.29|37.89|40.25|37.85|0
1720479000000|2024-07-08 22:50:00|40.28|37.88|40.3|37.9|40.3|37.9|40.26|37.86|0
1720479300000|2024-07-08 22:55:00|40.28|37.88|40.28|37.88|40.3|37.9|40.28|37.88|0
1720479600000|2024-07-08 23:00:00|40.26|37.86|40.13|37.73|40.26|37.86|40.11|37.71|0
1720479900000|2024-07-08 23:05:00|40.14|37.74|39.97|37.57|40.14|37.74|39.88|37.48|0
1720480200000|2024-07-08 23:10:00|39.99|37.59|39.99|37.59|39.99|37.59|39.92|37.52|0
1720480500000|2024-07-08 23:15:00|39.98|37.58|39.93|37.53|39.99|37.59|39.93|37.53|0
1720480800000|2024-07-08 23:20:00|39.95|37.55|39.91|37.51|39.95|37.55|39.89|37.49|0
1720481100000|2024-07-08 23:25:00|39.93|37.53|39.86|37.46|39.95|37.55|39.86|37.46|0
1720481400000|2024-07-08 23:30:00|39.87|37.47|39.78|37.38|39.89|37.49|39.7|37.3|0
1720481700000|2024-07-08 23:35:00|39.8|37.4|39.82|37.42|39.83|37.43|39.78|37.38|0
1720482000000|2024-07-08 23:40:00|39.83|37.43|39.83|37.43|39.87|37.47|39.82|37.42|0
1720482300000|2024-07-08 23:45:00|39.85|37.45|39.79|37.39|39.85|37.45|39.78|37.38|0
1720482600000|2024-07-08 23:50:00|39.78|37.38|39.7|37.3|39.79|37.39|39.7|37.3|0
1720482900000|2024-07-08 23:55:00|39.68|37.28|39.62|37.22|39.7|37.3|39.6|37.2|0
1720483200000|2024-07-09 00:00:00|39.6|37.2|39.64|37.24|39.66|37.26|39.53|37.13|0
1720483500000|2024-07-09 00:05:00|39.65|37.25|39.6|37.2|39.66|37.26|39.58|37.18|0
1720483800000|2024-07-09 00:10:00|39.62|37.22|39.56|37.16|39.64|37.24|39.56|37.16|0
1720484100000|2024-07-09 00:15:00|39.58|37.18|39.62|37.22|39.62|37.22|39.56|37.16|0
1720484400000|2024-07-09 00:20:00|39.64|37.24|39.66|37.26|39.69|37.29|39.62|37.22|0
1720484700000|2024-07-09 00:25:00|39.67|37.27|39.64|37.24|39.67|37.27|39.64|37.24|0
1720485000000|2024-07-09 00:30:00|39.65|37.25|39.71|37.31|39.73|37.33|39.64|37.24|0
1720485300000|2024-07-09 00:35:00|39.72|37.32|39.69|37.29|39.73|37.33|39.67|37.27|0
1720485600000|2024-07-09 00:40:00|39.67|37.27|39.65|37.25|39.69|37.29|39.65|37.25|0
1720485900000|2024-07-09 00:45:00|39.63|37.23|39.67|37.27|39.67|37.27|39.61|37.21|0
1720486200000|2024-07-09 00:50:00|39.69|37.29|39.76|37.36|39.82|37.42|39.69|37.29|0
1720486500000|2024-07-09 00:55:00|39.78|37.38|39.8|37.4|39.8|37.4|39.76|37.36|0
1720486800000|2024-07-09 01:00:00|39.82|37.42|39.82|37.42|39.84|37.44|39.78|37.38|0
1720487100000|2024-07-09 01:05:00|39.8|37.4|39.76|37.36|39.82|37.42|39.74|37.34|0
1720487400000|2024-07-09 01:10:00|39.78|37.38|39.7|37.3|39.78|37.38|39.68|37.28|0
1720487700000|2024-07-09 01:15:00|39.71|37.31|39.68|37.28|39.72|37.32|39.68|37.28|0
1720488000000|2024-07-09 01:20:00|39.7|37.3|39.72|37.32|39.72|37.32|39.64|37.24|0
1720488300000|2024-07-09 01:25:00|39.71|37.31|39.7|37.3|39.74|37.34|39.7|37.3|0
1720488600000|2024-07-09 01:30:00|39.68|37.28|39.7|37.3|39.7|37.3|39.68|37.28|0
1720488900000|2024-07-09 01:35:00|39.68|37.28|39.68|37.28|39.72|37.32|39.68|37.28|0
1720489200000|2024-07-09 01:40:00|39.7|37.3|39.77|37.37|39.77|37.37|39.68|37.28|0
1720489500000|2024-07-09 01:45:00|39.75|37.35|39.81|37.41|39.85|37.45|39.73|37.33|0
1720489800000|2024-07-09 01:50:00|39.83|37.43|39.83|37.43|39.83|37.43|39.75|37.35|0
1720490100000|2024-07-09 01:55:00|39.84|37.44|39.92|37.52|39.94|37.54|39.84|37.44|0
1720490400000|2024-07-09 02:00:00|39.94|37.54|39.96|37.56|39.96|37.56|39.92|37.52|0
1720490700000|2024-07-09 02:05:00|39.97|37.57|40.01|37.61|40.01|37.61|39.96|37.56|0
1720491000000|2024-07-09 02:10:00|39.99|37.59|39.95|37.55|39.99|37.59|39.94|37.54|0
1720491300000|2024-07-09 02:15:00|39.97|37.57|39.93|37.53|39.97|37.57|39.92|37.52|0
1720491600000|2024-07-09 02:20:00|39.95|37.55|39.9|37.5|39.95|37.55|39.9|37.5|0
1720491900000|2024-07-09 02:25:00|39.88|37.48|39.89|37.49|39.93|37.53|39.86|37.46|0
1720492200000|2024-07-09 02:30:00|39.88|37.48|39.86|37.46|39.88|37.48|39.86|37.46|0
1720492500000|2024-07-09 02:35:00|39.87|37.47|39.87|37.47|39.89|37.49|39.85|37.45|0
1720492800000|2024-07-09 02:40:00|39.89|37.49|39.87|37.47|39.89|37.49|39.87|37.47|0
1720493100000|2024-07-09 02:45:00|39.89|37.49|39.83|37.43|39.89|37.49|39.81|37.41|0
1720493400000|2024-07-09 02:50:00|39.82|37.42|39.81|37.41|39.83|37.43|39.8|37.4|0
1720493700000|2024-07-09 02:55:00|39.82|37.42|39.87|37.47|39.87|37.47|39.81|37.41|0
1720494000000|2024-07-09 03:00:00|39.85|37.45|39.83|37.43|39.87|37.47|39.81|37.41|0
1720494300000|2024-07-09 03:05:00|39.85|37.45|39.84|37.44|39.85|37.45|39.79|37.39|0
1720494600000|2024-07-09 03:10:00|39.83|37.43|39.83|37.43|39.85|37.45|39.81|37.41|0
1720494900000|2024-07-09 03:15:00|39.81|37.41|39.79|37.39|39.81|37.41|39.79|37.39|0
1720495200000|2024-07-09 03:20:00|39.77|37.37|39.75|37.35|39.79|37.39|39.75|37.35|0
1720495500000|2024-07-09 03:25:00|39.77|37.37|39.79|37.39|39.79|37.39|39.77|37.37|0
1720495800000|2024-07-09 03:30:00|39.77|37.37|39.65|37.25|39.77|37.37|39.65|37.25|0
1720496100000|2024-07-09 03:35:00|39.64|37.24|39.63|37.23|39.64|37.24|39.62|37.22|0
1720496400000|2024-07-09 03:40:00|39.64|37.24|39.61|37.21|39.65|37.25|39.61|37.21|0
1720496700000|2024-07-09 03:45:00|39.6|37.2|39.61|37.21|39.63|37.23|39.6|37.2|0
1720497000000|2024-07-09 03:50:00|39.59|37.19|39.61|37.21|39.61|37.21|39.59|37.19|0
1720497300000|2024-07-09 03:55:00|39.59|37.19|39.59|37.19|39.59|37.19|39.57|37.17|0
1720497600000|2024-07-09 04:00:00|39.61|37.21|39.61|37.21|39.61|37.21|39.59|37.19|0
1720497900000|2024-07-09 04:05:00|39.6|37.2|39.57|37.17|39.61|37.21|39.57|37.17|0
1720498200000|2024-07-09 04:10:00|39.59|37.19|39.59|37.19|39.59|37.19|39.57|37.17|0
1720498500000|2024-07-09 04:15:00|39.61|37.21|39.57|37.17|39.61|37.21|39.57|37.17|0
1720498800000|2024-07-09 04:20:00|39.59|37.19|39.57|37.17|39.59|37.19|39.57|37.17|0
1720499100000|2024-07-09 04:25:00|39.59|37.19|39.57|37.17|39.59|37.19|39.57|37.17|0
1720499400000|2024-07-09 04:30:00|39.59|37.19|39.64|37.24|39.64|37.24|39.59|37.19|0
1720499700000|2024-07-09 04:35:00|39.65|37.25|39.62|37.22|39.65|37.25|39.62|37.22|0
1720500000000|2024-07-09 04:40:00|39.6|37.2|39.57|37.17|39.6|37.2|39.55|37.15|0
1720500300000|2024-07-09 04:45:00|39.55|37.15|39.58|37.18|39.58|37.18|39.53|37.13|0
1720500600000|2024-07-09 04:50:00|39.56|37.16|39.56|37.16|39.56|37.16|39.56|37.16|0
1720500900000|2024-07-09 04:55:00|39.54|37.14|39.52|37.12|39.54|37.14|39.51|37.11|0
1720501200000|2024-07-09 05:00:00|39.51|37.11|39.47|37.07|39.51|37.11|39.47|37.07|0
1720501500000|2024-07-09 05:05:00|39.46|37.06|39.52|37.12|39.52|37.12|39.45|37.05|0
1720501800000|2024-07-09 05:10:00|39.5|37.1|39.52|37.12|39.52|37.12|39.48|37.08|0
1720502100000|2024-07-09 05:15:00|39.54|37.14|39.48|37.08|39.54|37.14|39.46|37.06|0
1720502400000|2024-07-09 05:20:00|39.49|37.09|39.63|37.23|39.63|37.23|39.49|37.09|0
1720502700000|2024-07-09 05:25:00|39.61|37.21|39.59|37.19|39.63|37.23|39.59|37.19|0
1720503000000|2024-07-09 05:30:00|39.58|37.18|39.61|37.21|39.63|37.23|39.56|37.16|0
1720503300000|2024-07-09 05:35:00|39.63|37.23|39.55|37.15|39.63|37.23|39.55|37.15|0
1720503600000|2024-07-09 05:40:00|39.57|37.17|39.53|37.13|39.57|37.17|39.5|37.1|0
1720503900000|2024-07-09 05:45:00|39.52|37.12|39.55|37.15|39.55|37.15|39.5|37.1|0
1720504200000|2024-07-09 05:50:00|39.57|37.17|39.61|37.21|39.61|37.21|39.57|37.17|0
1720504500000|2024-07-09 05:55:00|39.64|37.24|39.57|37.17|39.64|37.24|39.57|37.17|0
1720504800000|2024-07-09 06:00:00|39.59|37.19|39.68|37.28|39.7|37.3|39.57|37.17|0
1720505100000|2024-07-09 06:05:00|39.66|37.26|39.66|37.26|39.7|37.3|39.62|37.22|0
1720505400000|2024-07-09 06:10:00|39.68|37.28|39.68|37.28|39.72|37.32|39.66|37.26|0
1720505700000|2024-07-09 06:15:00|39.66|37.26|39.7|37.3|39.72|37.32|39.66|37.26|0
1720506000000|2024-07-09 06:20:00|39.68|37.28|39.64|37.24|39.71|37.31|39.62|37.22|0
1720506300000|2024-07-09 06:25:00|39.65|37.25|39.73|37.33|39.73|37.33|39.62|37.22|0
1720506600000|2024-07-09 06:30:00|39.71|37.31|39.79|37.39|39.79|37.39|39.69|37.29|0
1720506900000|2024-07-09 06:35:00|39.81|37.41|40.08|37.68|40.11|37.71|39.77|37.37|0
1720507200000|2024-07-09 06:40:00|40.09|37.69|40.08|37.68|40.11|37.71|40.08|37.68|0
1720507500000|2024-07-09 06:45:00|40.09|37.69|40.08|37.68|40.15|37.75|40.07|37.67|0
1720507800000|2024-07-09 06:50:00|40.07|37.67|40.07|37.67|40.11|37.71|40.04|37.64|0
1720508100000|2024-07-09 06:55:00|40.09|37.69|40.03|37.63|40.09|37.69|40.03|37.63|0
1720508400000|2024-07-09 07:00:00|40|37.6|40.13|37.73|40.2|37.8|40|37.6|0
1720508700000|2024-07-09 07:05:00|40.15|37.75|40.01|37.61|40.15|37.75|40.01|37.61|0
1720509000000|2024-07-09 07:10:00|40.05|37.65|40.18|37.78|40.18|37.78|40.05|37.65|0
1720509300000|2024-07-09 07:15:00|40.16|37.76|40.18|37.78|40.18|37.78|40.07|37.67|0
1720509600000|2024-07-09 07:20:00|40.17|37.77|40.12|37.72|40.2|37.8|40.07|37.67|0
1720509900000|2024-07-09 07:25:00|40.14|37.74|39.95|37.55|40.18|37.78|39.95|37.55|0
1720510200000|2024-07-09 07:30:00|39.97|37.57|39.93|37.53|39.97|37.57|39.89|37.49|0
1720510500000|2024-07-09 07:35:00|39.91|37.51|39.89|37.49|39.95|37.55|39.87|37.47|0
1720510800000|2024-07-09 07:40:00|39.87|37.47|39.85|37.45|39.87|37.47|39.82|37.42|0
1720511100000|2024-07-09 07:45:00|39.87|37.47|39.89|37.49|39.91|37.51|39.85|37.45|0
1720511400000|2024-07-09 07:50:00|39.91|37.51|39.87|37.47|39.91|37.51|39.85|37.45|0
1720511700000|2024-07-09 07:55:00|39.88|37.48|39.87|37.47|39.89|37.49|39.84|37.44|0
1720512000000|2024-07-09 08:00:00|39.85|37.45|39.83|37.43|39.87|37.47|39.79|37.39|0
1720512300000|2024-07-09 08:05:00|39.85|37.45|39.87|37.47|39.87|37.47|39.76|37.36|0
1720512600000|2024-07-09 08:10:00|39.85|37.45|39.89|37.49|39.89|37.49|39.81|37.41|0
1720512900000|2024-07-09 08:15:00|39.88|37.48|39.85|37.45|39.89|37.49|39.75|37.35|0
1720513200000|2024-07-09 08:20:00|39.87|37.47|39.85|37.45|39.9|37.5|39.83|37.43|0
1720513500000|2024-07-09 08:25:00|39.87|37.47|39.96|37.56|40|37.6|39.87|37.47|0
1720513800000|2024-07-09 08:30:00|39.95|37.55|39.92|37.52|39.96|37.56|39.9|37.5|0
1720514100000|2024-07-09 08:35:00|39.94|37.54|39.9|37.5|39.96|37.56|39.86|37.46|0
1720514400000|2024-07-09 08:40:00|39.92|37.52|39.79|37.39|39.92|37.52|39.75|37.35|0
1720514700000|2024-07-09 08:45:00|39.8|37.4|39.84|37.44|39.84|37.44|39.79|37.39|0
1720515000000|2024-07-09 08:50:00|39.82|37.42|39.81|37.41|39.84|37.44|39.8|37.4|0
1720515300000|2024-07-09 08:55:00|39.8|37.4|39.8|37.4|39.82|37.42|39.76|37.36|0
1720515600000|2024-07-09 09:00:00|39.82|37.42|39.74|37.34|39.84|37.44|39.73|37.33|0
1720515900000|2024-07-09 09:05:00|39.76|37.36|39.78|37.38|39.8|37.4|39.73|37.33|0
1720516200000|2024-07-09 09:10:00|39.76|37.36|39.78|37.38|39.8|37.4|39.74|37.34|0
1720516500000|2024-07-09 09:15:00|39.76|37.36|39.78|37.38|39.78|37.38|39.74|37.34|0
1720516800000|2024-07-09 09:20:00|39.8|37.4|39.78|37.38|39.8|37.4|39.72|37.32|0
1720517100000|2024-07-09 09:25:00|39.76|37.36|39.72|37.32|39.78|37.38|39.72|37.32|0
1720517400000|2024-07-09 09:30:00|39.74|37.34|39.76|37.36|39.76|37.36|39.7|37.3|0
1720517700000|2024-07-09 09:35:00|39.74|37.34|40.05|37.65|40.05|37.65|39.74|37.34|0
1720518000000|2024-07-09 09:40:00|40.04|37.64|40.06|37.66|40.06|37.66|40.04|37.64|0
1720518300000|2024-07-09 09:45:00|40.05|37.65|40.06|37.66|40.08|37.68|40.04|37.64|0
1720518600000|2024-07-09 09:50:00|40.08|37.68|40.02|37.62|40.08|37.68|40.02|37.62|0
1720518900000|2024-07-09 09:55:00|40.04|37.64|40.14|37.74|40.14|37.74|40.02|37.62|0
1720519200000|2024-07-09 10:00:00|40.15|37.75|40.15|37.75|40.15|37.75|40.1|37.7|0
1720519500000|2024-07-09 10:05:00|40.14|37.74|40.15|37.75|40.19|37.79|40.13|37.73|0
1720519800000|2024-07-09 10:10:00|40.16|37.76|40.11|37.71|40.19|37.79|40.11|37.71|0
1720520100000|2024-07-09 10:15:00|40.13|37.73|40.13|37.73|40.17|37.77|40.09|37.69|0
1720520400000|2024-07-09 10:20:00|40.11|37.71|40.11|37.71|40.15|37.75|40.09|37.69|0
1720520700000|2024-07-09 10:25:00|40.13|37.73|40.15|37.75|40.17|37.77|40.11|37.71|0
1720521000000|2024-07-09 10:30:00|40.13|37.73|40.03|37.63|40.13|37.73|40.02|37.62|0
1720521300000|2024-07-09 10:35:00|40.04|37.64|40.07|37.67|40.07|37.67|40.03|37.63|0
1720521600000|2024-07-09 10:40:00|40.06|37.66|40.09|37.69|40.11|37.71|40.05|37.65|0
1720521900000|2024-07-09 10:45:00|40.07|37.67|40.14|37.74|40.16|37.76|40.07|37.67|0
1720522200000|2024-07-09 10:50:00|40.16|37.76|40.11|37.71|40.16|37.76|40.11|37.71|0
1720522500000|2024-07-09 10:55:00|40.12|37.72|40.12|37.72|40.13|37.73|40.11|37.71|0
1720522800000|2024-07-09 11:00:00|40.1|37.7|40.08|37.68|40.16|37.76|40.07|37.67|0
1720523100000|2024-07-09 11:05:00|40.07|37.67|40.12|37.72|40.12|37.72|40.05|37.65|0
1720523400000|2024-07-09 11:10:00|40.14|37.74|40.12|37.72|40.18|37.78|40.12|37.72|0
1720523700000|2024-07-09 11:15:00|40.14|37.74|40.21|37.81|40.23|37.83|40.1|37.7|0
1720524000000|2024-07-09 11:20:00|40.23|37.83|40.25|37.85|40.29|37.89|40.19|37.79|0
1720524300000|2024-07-09 11:25:00|40.27|37.87|40.19|37.79|40.29|37.89|40.19|37.79|0
1720524600000|2024-07-09 11:30:00|40.2|37.8|40.21|37.81|40.27|37.87|40.19|37.79|0
1720524900000|2024-07-09 11:35:00|40.19|37.79|40.19|37.79|40.23|37.83|40.19|37.79|0
1720525200000|2024-07-09 11:40:00|40.17|37.77|40.29|37.89|40.3|37.9|40.17|37.77|0
1720525500000|2024-07-09 11:45:00|40.3|37.9|40.23|37.83|40.3|37.9|40.23|37.83|0
1720525800000|2024-07-09 11:50:00|40.24|37.84|40.23|37.83|40.27|37.87|40.21|37.81|0
1720526100000|2024-07-09 11:55:00|40.25|37.85|40.26|37.86|40.28|37.88|40.21|37.81|0
1720526400000|2024-07-09 12:00:00|40.24|37.84|40.26|37.86|40.3|37.9|40.19|37.79|0
1720526700000|2024-07-09 12:05:00|40.27|37.87|40.22|37.82|40.27|37.87|40.19|37.79|0
1720527000000|2024-07-09 12:10:00|40.2|37.8|40.18|37.78|40.24|37.84|40.15|37.75|0
1720527300000|2024-07-09 12:15:00|40.2|37.8|40.34|37.94|40.34|37.94|40.2|37.8|0
1720527600000|2024-07-09 12:20:00|40.32|37.92|40.39|37.99|40.39|37.99|40.3|37.9|0
1720527900000|2024-07-09 12:25:00|40.41|38.01|40.41|38.01|40.47|38.07|40.39|37.99|0
1720528200000|2024-07-09 12:30:00|40.39|37.99|40.37|37.97|40.39|37.99|40.33|37.93|0
1720528500000|2024-07-09 12:35:00|40.35|37.95|40.5|38.1|40.5|38.1|40.35|37.95|0
1720528800000|2024-07-09 12:40:00|40.48|38.08|40.44|38.04|40.5|38.1|40.43|38.03|0
1720529100000|2024-07-09 12:45:00|40.43|38.03|40.39|37.99|40.48|38.08|40.37|37.97|0
1720529400000|2024-07-09 12:50:00|40.41|38.01|40.35|37.95|40.42|38.02|40.33|37.93|0
1720529700000|2024-07-09 12:55:00|40.33|37.93|40.29|37.89|40.35|37.95|40.27|37.87|0
1720530000000|2024-07-09 13:00:00|40.27|37.87|40.25|37.85|40.33|37.93|40.19|37.79|0
1720530300000|2024-07-09 13:05:00|40.23|37.83|40.25|37.85|40.25|37.85|40.19|37.79|0
1720530600000|2024-07-09 13:10:00|40.27|37.87|40.23|37.83|40.32|37.92|40.23|37.83|0
1720530900000|2024-07-09 13:15:00|40.25|37.85|40.19|37.79|40.25|37.85|40.17|37.77|0
1720531200000|2024-07-09 13:20:00|40.17|37.77|40.17|37.77|40.19|37.79|40.15|37.75|0
1720531500000|2024-07-09 13:25:00|40.15|37.75|40.26|37.86|40.3|37.9|40.13|37.73|0
1720531800000|2024-07-09 13:30:00|40.24|37.84|39.69|37.29|40.3|37.9|39.69|37.29|0
1720532100000|2024-07-09 13:35:00|39.67|37.27|39.86|37.46|39.88|37.48|39.63|37.23|0
1720532400000|2024-07-09 13:40:00|39.84|37.44|39.78|37.38|39.95|37.55|39.76|37.36|0
1720532700000|2024-07-09 13:45:00|39.8|37.4|39.78|37.38|39.82|37.42|39.72|37.32|0
1720533000000|2024-07-09 13:50:00|39.76|37.36|39.68|37.28|39.87|37.47|39.68|37.28|0
1720533300000|2024-07-09 13:55:00|39.7|37.3|39.93|37.53|39.94|37.54|39.52|37.12|0
1720533600000|2024-07-09 14:00:00|39.9|37.5|39.97|37.57|39.99|37.59|39.75|37.35|0
1720533900000|2024-07-09 14:05:00|40.01|37.61|40.2|37.8|40.33|37.93|40.01|37.61|0
1720534200000|2024-07-09 14:10:00|40.24|37.84|40.01|37.61|40.29|37.89|39.82|37.42|0
1720534500000|2024-07-09 14:15:00|39.99|37.59|40.06|37.66|40.12|37.72|39.93|37.53|0
1720534800000|2024-07-09 14:20:00|40.08|37.68|40.02|37.62|40.18|37.78|39.79|37.39|0
1720535100000|2024-07-09 14:25:00|40.04|37.64|40.09|37.69|40.23|37.83|39.98|37.58|0
1720535400000|2024-07-09 14:30:00|40.13|37.73|39.96|37.56|40.28|37.88|39.94|37.54|0
1720535700000|2024-07-09 14:35:00|39.94|37.54|39.77|37.37|39.96|37.56|39.75|37.35|0
1720536000000|2024-07-09 14:40:00|39.75|37.35|39.64|37.24|39.81|37.41|39.6|37.2|0
1720536300000|2024-07-09 14:45:00|39.62|37.22|39.62|37.22|39.65|37.25|39.43|37.03|0
1720536600000|2024-07-09 14:50:00|39.64|37.24|39.65|37.25|39.73|37.33|39.52|37.12|0
1720536900000|2024-07-09 14:55:00|39.64|37.24|39.84|37.44|39.9|37.5|39.64|37.24|0
1720537200000|2024-07-09 15:00:00|39.86|37.46|39.92|37.52|39.93|37.53|39.71|37.31|0
1720537500000|2024-07-09 15:05:00|39.9|37.5|39.95|37.55|39.99|37.59|39.8|37.4|0
1720537800000|2024-07-09 15:10:00|39.93|37.53|39.93|37.53|40.12|37.72|39.91|37.51|0
1720538100000|2024-07-09 15:15:00|39.91|37.51|39.99|37.59|40.03|37.63|39.88|37.48|0
1720538400000|2024-07-09 15:20:00|39.97|37.57|40.16|37.76|40.29|37.89|39.95|37.55|0
1720538700000|2024-07-09 15:25:00|40.25|37.85|39.75|37.35|40.29|37.89|39.75|37.35|0
1720539000000|2024-07-09 15:30:00|39.73|37.33|39.73|37.33|39.9|37.5|39.71|37.31|0
1720539300000|2024-07-09 15:35:00|39.71|37.31|39.86|37.46|39.9|37.5|39.71|37.31|0
1720539600000|2024-07-09 15:40:00|39.84|37.44|39.75|37.35|39.85|37.45|39.73|37.33|0
1720539900000|2024-07-09 15:45:00|39.77|37.37|39.54|37.14|39.77|37.37|39.5|37.1|0
1720540200000|2024-07-09 15:50:00|39.52|37.12|39.52|37.12|39.58|37.18|39.49|37.09|0
1720540500000|2024-07-09 15:55:00|39.5|37.1|39.41|37.01|39.5|37.1|39.41|37.01|0
1720540800000|2024-07-09 16:00:00|39.43|37.03|39.45|37.05|39.52|37.12|39.39|36.99|0
1720541100000|2024-07-09 16:05:00|39.46|37.06|39.29|36.89|39.46|37.06|39.28|36.88|0
1720541400000|2024-07-09 16:10:00|39.31|36.91|39.41|37.01|39.41|37.01|39.24|36.84|0
1720541700000|2024-07-09 16:15:00|39.39|36.99|39.22|36.82|39.39|36.99|39.18|36.78|0
1720542000000|2024-07-09 16:20:00|39.24|36.84|39.27|36.87|39.29|36.89|39.19|36.79|0
1720542300000|2024-07-09 16:25:00|39.29|36.89|39.27|36.87|39.37|36.97|39.23|36.83|0
1720542600000|2024-07-09 16:30:00|39.25|36.85|39.33|36.93|39.34|36.94|39.23|36.83|0
1720542900000|2024-07-09 16:35:00|39.31|36.91|39.48|37.08|39.48|37.08|39.29|36.89|0
1720543200000|2024-07-09 16:40:00|39.49|37.09|39.44|37.04|39.55|37.15|39.4|37|0
1720543500000|2024-07-09 16:45:00|39.42|37.02|39.66|37.26|39.68|37.28|39.38|36.98|0
1720543800000|2024-07-09 16:50:00|39.64|37.24|39.59|37.19|39.66|37.26|39.51|37.11|0
1720544100000|2024-07-09 16:55:00|39.6|37.2|39.23|36.83|39.6|37.2|39.23|36.83|0
1720544400000|2024-07-09 17:00:00|39.25|36.85|38.95|36.55|39.34|36.94|38.91|36.51|0
1720544700000|2024-07-09 17:05:00|38.93|36.53|38.97|36.57|39.1|36.7|38.93|36.53|0
1720545000000|2024-07-09 17:10:00|38.95|36.55|39.67|37.27|39.69|37.29|38.91|36.51|0
1720545300000|2024-07-09 17:15:00|39.69|37.29|39.96|37.56|40.43|38.03|39.69|37.29|0
1720545600000|2024-07-09 17:20:00|39.97|37.57|40.21|37.81|40.21|37.81|39.91|37.51|0
1720545900000|2024-07-09 17:25:00|40.19|37.79|40.08|37.68|40.25|37.85|40|37.6|0
1720546200000|2024-07-09 17:30:00|40.09|37.69|39.87|37.47|40.11|37.71|39.83|37.43|0
1720546500000|2024-07-09 17:35:00|39.88|37.48|39.88|37.48|39.94|37.54|39.83|37.43|0
1720546800000|2024-07-09 17:40:00|39.9|37.5|39.92|37.52|40.02|37.62|39.9|37.5|0
1720547100000|2024-07-09 17:45:00|39.93|37.53|40.03|37.63|40.05|37.65|39.92|37.52|0
1720547400000|2024-07-09 17:50:00|40.01|37.61|39.92|37.52|40.03|37.63|39.82|37.42|0
1720547700000|2024-07-09 17:55:00|39.9|37.5|39.97|37.57|39.99|37.59|39.88|37.48|0
1720548000000|2024-07-09 18:00:00|39.99|37.59|40.2|37.8|40.26|37.86|39.99|37.59|0
1720548300000|2024-07-09 18:05:00|40.18|37.78|40.07|37.67|40.26|37.86|40.05|37.65|0
1720548600000|2024-07-09 18:10:00|40.05|37.65|40.18|37.78|40.18|37.78|40.01|37.61|0
1720548900000|2024-07-09 18:15:00|40.16|37.76|40.08|37.68|40.16|37.76|40.07|37.67|0
1720549200000|2024-07-09 18:20:00|40.06|37.66|40.14|37.74|40.16|37.76|40.01|37.61|0
1720549500000|2024-07-09 18:25:00|40.15|37.75|40.27|37.87|40.27|37.87|40.12|37.72|0
1720549800000|2024-07-09 18:30:00|40.25|37.85|40.16|37.76|40.35|37.95|40.12|37.72|0
1720550100000|2024-07-09 18:35:00|40.18|37.78|40.08|37.68|40.21|37.81|40.04|37.64|0
1720550400000|2024-07-09 18:40:00|40.1|37.7|40.02|37.62|40.21|37.81|39.98|37.58|0
1720550700000|2024-07-09 18:45:00|40.04|37.64|40.04|37.64|40.06|37.66|39.96|37.56|0
1720551000000|2024-07-09 18:50:00|40.06|37.66|40.29|37.89|40.31|37.91|40.06|37.66|0
1720551300000|2024-07-09 18:55:00|40.27|37.87|40.16|37.76|40.36|37.96|40.15|37.75|0
1720551600000|2024-07-09 19:00:00|40.15|37.75|40.28|37.88|40.3|37.9|40.15|37.75|0
1720551900000|2024-07-09 19:05:00|40.3|37.9|40.26|37.86|40.38|37.98|40.23|37.83|0
1720552200000|2024-07-09 19:10:00|40.27|37.87|40.22|37.82|40.38|37.98|40.19|37.79|0
1720552500000|2024-07-09 19:15:00|40.24|37.84|40.36|37.96|40.36|37.96|40.24|37.84|0
1720552800000|2024-07-09 19:20:00|40.34|37.94|40.36|37.96|40.43|38.03|40.28|37.88|0
1720553100000|2024-07-09 19:25:00|40.34|37.94|40.24|37.84|40.38|37.98|40.24|37.84|0
1720553400000|2024-07-09 19:30:00|40.26|37.86|40.3|37.9|40.41|38.01|40.26|37.86|0
1720553700000|2024-07-09 19:35:00|40.28|37.88|40.2|37.8|40.32|37.92|40.11|37.71|0
1720554000000|2024-07-09 19:40:00|40.18|37.78|40.22|37.82|40.22|37.82|40.09|37.69|0
1720554300000|2024-07-09 19:45:00|40.24|37.84|40.12|37.72|40.31|37.91|40.12|37.72|0
1720554600000|2024-07-09 19:50:00|40.17|37.77|40.18|37.78|40.22|37.82|40.03|37.63|0
1720554900000|2024-07-09 19:55:00|40.22|37.82|40.18|37.78|40.41|38.01|40.1|37.7|0
1720555200000|2024-07-09 20:00:00|40.23|37.83|40.23|37.83|40.25|37.85|40.06|37.66|0
1720555500000|2024-07-09 20:05:00|40.25|37.85|40.19|37.79|40.27|37.87|40.18|37.78|0
1720555800000|2024-07-09 20:10:00|40.18|37.78|40.19|37.79|40.21|37.81|40.17|37.77|0
1720556100000|2024-07-09 20:15:00|40.17|37.77|40.15|37.75|40.17|37.77|40.14|37.74|0
1720556400000|2024-07-09 20:20:00|40.12|37.72|40.04|37.64|40.12|37.72|40.04|37.64|0
1720556700000|2024-07-09 20:25:00|40.03|37.63|40.1|37.7|40.1|37.7|40.03|37.63|0
1720557000000|2024-07-09 20:30:00|40.08|37.68|40.06|37.66|40.08|37.68|40.06|37.66|0
1720557300000|2024-07-09 20:35:00|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1720557900000|2024-07-09 20:45:00|40.05|37.65|40.09|37.69|40.11|37.71|40.05|37.65|0
1720558200000|2024-07-09 20:50:00|40.07|37.67|40.09|37.69|40.09|37.69|40.07|37.67|0
1720558500000|2024-07-09 20:55:00|40.11|37.71|40.16|37.76|40.16|37.76|40.09|37.69|0
1720558800000|2024-07-09 21:00:00|40.14|37.74|40.14|37.74|40.14|37.74|40.14|37.74|0
1720559100000|2024-07-09 21:05:00|40.13|37.73|40.13|37.73|40.13|37.73|40.13|37.73|0
1720562100000|2024-07-09 21:55:00|40.12|37.72|40.12|37.72|40.12|37.72|40.12|37.72|0
1720562400000|2024-07-09 22:00:00|40.09|37.69|40.14|37.74|40.15|37.75|40.04|37.64|0
1720562700000|2024-07-09 22:05:00|40.15|37.75|40.11|37.71|40.15|37.75|40.08|37.68|0
1720563000000|2024-07-09 22:10:00|40.1|37.7|40.15|37.75|40.15|37.75|40.09|37.69|0
1720563300000|2024-07-09 22:15:00|40.14|37.74|40.13|37.73|40.15|37.75|40.13|37.73|0
1720563600000|2024-07-09 22:20:00|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1720563900000|2024-07-09 22:25:00|40.09|37.69|40.11|37.71|40.11|37.71|40.09|37.69|0
1720564200000|2024-07-09 22:30:00|40.09|37.69|40.05|37.65|40.09|37.69|40.05|37.65|0
1720564500000|2024-07-09 22:35:00|40.03|37.63|40.03|37.63|40.05|37.65|40.03|37.63|0
1720564800000|2024-07-09 22:40:00|40.01|37.61|39.99|37.59|40.03|37.63|39.99|37.59|0
1720565100000|2024-07-09 22:45:00|40.01|37.61|40.03|37.63|40.05|37.65|39.99|37.59|0
1720565400000|2024-07-09 22:50:00|40.04|37.64|40.07|37.67|40.07|37.67|40.03|37.63|0
1720565700000|2024-07-09 22:55:00|40.05|37.65|40.03|37.63|40.05|37.65|40.03|37.63|0
1720566000000|2024-07-09 23:00:00|40.01|37.61|39.95|37.55|40.01|37.61|39.95|37.55|0
1720566300000|2024-07-09 23:05:00|39.94|37.54|39.95|37.55|39.97|37.57|39.93|37.53|0
1720566600000|2024-07-09 23:10:00|39.97|37.57|39.97|37.57|39.97|37.57|39.95|37.55|0
1720567200000|2024-07-09 23:20:00|39.98|37.58|39.95|37.55|39.98|37.58|39.95|37.55|0
1720567500000|2024-07-09 23:25:00|39.94|37.54|39.96|37.56|39.97|37.57|39.94|37.54|0
1720567800000|2024-07-09 23:30:00|39.98|37.58|39.96|37.56|39.98|37.58|39.96|37.56|0
1720568100000|2024-07-09 23:35:00|39.98|37.58|39.94|37.54|39.98|37.58|39.94|37.54|0
1720568400000|2024-07-09 23:40:00|39.96|37.56|39.94|37.54|39.96|37.56|39.92|37.52|0
1720568700000|2024-07-09 23:45:00|39.96|37.56|39.96|37.56|39.98|37.58|39.94|37.54|0
1720569000000|2024-07-09 23:50:00|39.98|37.58|40|37.6|40|37.6|39.96|37.56|0
1720569300000|2024-07-09 23:55:00|39.99|37.59|40|37.6|40|37.6|39.98|37.58|0
1720569600000|2024-07-10 00:00:00|39.98|37.58|39.9|37.5|39.98|37.58|39.9|37.5|0
1720569900000|2024-07-10 00:05:00|39.92|37.52|39.87|37.47|39.94|37.54|39.84|37.44|0
1720570200000|2024-07-10 00:10:00|39.86|37.46|39.9|37.5|39.9|37.5|39.86|37.46|0
1720570500000|2024-07-10 00:15:00|39.88|37.48|39.84|37.44|39.9|37.5|39.84|37.44|0
1720570800000|2024-07-10 00:20:00|39.86|37.46|39.84|37.44|39.88|37.48|39.82|37.42|0
1720571100000|2024-07-10 00:25:00|39.86|37.46|39.89|37.49|39.89|37.49|39.84|37.44|0
1720571400000|2024-07-10 00:30:00|39.87|37.47|39.89|37.49|39.89|37.49|39.87|37.47|0
1720571700000|2024-07-10 00:35:00|39.87|37.47|40.56|38.16|40.56|38.16|39.87|37.47|0
1720572000000|2024-07-10 00:40:00|40.35|37.95|41.71|39.31|43.53|41.13|40.35|37.95|0
1720572300000|2024-07-10 00:45:00|41.73|39.33|41.69|39.29|41.73|39.33|41.69|39.29|0
1720572900000|2024-07-10 00:55:00|41.71|39.31|41.69|39.29|41.73|39.33|41.69|39.29|0
1720573200000|2024-07-10 01:00:00|41.67|39.27|41.69|39.29|41.7|39.3|41.67|39.27|0
1720573500000|2024-07-10 01:05:00|41.67|39.27|41.67|39.27|41.67|39.27|41.63|39.23|0
1720573800000|2024-07-10 01:10:00|41.65|39.25|41.65|39.25|41.65|39.25|41.63|39.23|0
1720574100000|2024-07-10 01:15:00|41.67|39.27|41.67|39.27|41.67|39.27|41.65|39.25|0
1720574400000|2024-07-10 01:20:00|41.68|39.28|41.74|39.34|41.75|39.35|41.68|39.28|0
1720574700000|2024-07-10 01:25:00|41.72|39.32|41.76|39.36|41.82|39.42|41.72|39.32|0
1720575000000|2024-07-10 01:30:00|41.77|39.37|41.74|39.34|41.78|39.38|41.72|39.32|0
1720575300000|2024-07-10 01:35:00|41.76|39.36|41.74|39.34|41.78|39.38|41.74|39.34|0
1720575600000|2024-07-10 01:40:00|41.72|39.32|41.72|39.32|41.72|39.32|41.7|39.3|0
1720575900000|2024-07-10 01:45:00|41.74|39.34|41.78|39.38|41.8|39.4|41.72|39.32|0
1720576200000|2024-07-10 01:50:00|41.79|39.39|41.81|39.41|41.81|39.41|41.78|39.38|0
1720576500000|2024-07-10 01:55:00|41.82|39.42|41.85|39.45|41.85|39.45|41.82|39.42|0
1720576800000|2024-07-10 02:00:00|41.83|39.43|41.75|39.35|41.83|39.43|41.75|39.35|0
1720577100000|2024-07-10 02:05:00|41.77|39.37|41.79|39.39|41.79|39.39|41.75|39.35|0
1720577700000|2024-07-10 02:15:00|41.78|39.38|41.75|39.35|41.78|39.38|41.73|39.33|0
1720578000000|2024-07-10 02:20:00|41.73|39.33|41.73|39.33|41.75|39.35|41.73|39.33|0
1720578300000|2024-07-10 02:25:00|41.71|39.31|41.71|39.31|41.73|39.33|41.69|39.29|0
1720578600000|2024-07-10 02:30:00|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1720578900000|2024-07-10 02:35:00|41.71|39.31|41.69|39.29|41.71|39.31|41.67|39.27|0
1720579200000|2024-07-10 02:40:00|41.68|39.28|41.69|39.29|41.71|39.31|41.68|39.28|0
1720579500000|2024-07-10 02:45:00|41.7|39.3|41.69|39.29|41.7|39.3|41.69|39.29|0
1720579800000|2024-07-10 02:50:00|41.68|39.28|41.68|39.28|41.7|39.3|41.68|39.28|0
1720580100000|2024-07-10 02:55:00|41.67|39.27|41.68|39.28|41.68|39.28|41.66|39.26|0
1720580400000|2024-07-10 03:00:00|41.7|39.3|41.68|39.28|41.7|39.3|41.68|39.28|0
1720580700000|2024-07-10 03:05:00|41.66|39.26|41.68|39.28|41.7|39.3|41.66|39.26|0
1720581300000|2024-07-10 03:15:00|41.67|39.27|41.68|39.28|41.68|39.28|41.66|39.26|0
1720581600000|2024-07-10 03:20:00|41.66|39.26|41.66|39.26|41.68|39.28|41.66|39.26|0
1720581900000|2024-07-10 03:25:00|41.68|39.28|41.68|39.28|41.68|39.28|41.68|39.28|0
1720582200000|2024-07-10 03:30:00|41.66|39.26|41.68|39.28|41.7|39.3|41.66|39.26|0
1720582500000|2024-07-10 03:35:00|41.7|39.3|41.71|39.31|41.73|39.33|41.68|39.28|0
1720582800000|2024-07-10 03:40:00|41.73|39.33|41.71|39.31|41.73|39.33|41.71|39.31|0
1720583100000|2024-07-10 03:45:00|41.75|39.35|41.73|39.33|41.75|39.35|41.73|39.33|0
1720583400000|2024-07-10 03:50:00|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1720584000000|2024-07-10 04:00:00|41.77|39.37|41.77|39.37|41.79|39.39|41.77|39.37|0
1720584300000|2024-07-10 04:05:00|41.79|39.39|41.77|39.37|41.79|39.39|41.77|39.37|0
1720584600000|2024-07-10 04:10:00|41.78|39.38|41.8|39.4|41.8|39.4|41.77|39.37|0
1720584900000|2024-07-10 04:15:00|41.82|39.42|41.78|39.38|41.84|39.44|41.78|39.38|0
1720585200000|2024-07-10 04:20:00|41.8|39.4|41.8|39.4|41.82|39.42|41.8|39.4|0
1720585500000|2024-07-10 04:25:00|41.82|39.42|41.78|39.38|41.82|39.42|41.78|39.38|0
1720585800000|2024-07-10 04:30:00|41.76|39.36|41.72|39.32|41.76|39.36|41.72|39.32|0
1720586100000|2024-07-10 04:35:00|41.71|39.31|41.68|39.28|41.72|39.32|41.68|39.28|0
1720586700000|2024-07-10 04:45:00|41.7|39.3|41.7|39.3|41.7|39.3|41.7|39.3|0
1720587000000|2024-07-10 04:50:00|41.68|39.28|41.7|39.3|41.7|39.3|41.68|39.28|0
1720587300000|2024-07-10 04:55:00|41.68|39.28|41.66|39.26|41.7|39.3|41.64|39.24|0
1720587600000|2024-07-10 05:00:00|41.65|39.25|41.68|39.28|41.68|39.28|41.64|39.24|0
1720587900000|2024-07-10 05:05:00|41.66|39.26|41.75|39.35|41.75|39.35|41.66|39.26|0
1720588200000|2024-07-10 05:10:00|41.73|39.33|41.75|39.35|41.77|39.37|41.73|39.33|0
1720588500000|2024-07-10 05:15:00|41.77|39.37|41.77|39.37|41.8|39.4|41.73|39.33|0
1720588800000|2024-07-10 05:20:00|41.79|39.39|41.79|39.39|41.79|39.39|41.77|39.37|0
1720589100000|2024-07-10 05:25:00|41.77|39.37|41.83|39.43|41.83|39.43|41.77|39.37|0
1720589400000|2024-07-10 05:30:00|41.81|39.41|41.83|39.43|41.83|39.43|41.79|39.39|0
1720589700000|2024-07-10 05:35:00|41.84|39.44|41.86|39.46|41.86|39.46|41.81|39.41|0
1720590000000|2024-07-10 05:40:00|41.87|39.47|41.88|39.48|41.9|39.5|41.86|39.46|0
1720590300000|2024-07-10 05:45:00|41.9|39.5|41.96|39.56|41.96|39.56|41.89|39.49|0
1720590600000|2024-07-10 05:50:00|41.94|39.54|41.94|39.54|41.94|39.54|41.92|39.52|0
1720590900000|2024-07-10 05:55:00|41.96|39.56|42|39.6|42|39.6|41.96|39.56|0
1720591200000|2024-07-10 06:00:00|42.01|39.61|41.96|39.56|42.01|39.61|41.9|39.5|0
1720591500000|2024-07-10 06:05:00|41.94|39.54|41.9|39.5|41.96|39.56|41.9|39.5|0
1720591800000|2024-07-10 06:10:00|41.89|39.49|41.89|39.49|41.9|39.5|41.85|39.45|0
1720592100000|2024-07-10 06:15:00|41.88|39.48|41.8|39.4|41.88|39.48|41.8|39.4|0
1720592400000|2024-07-10 06:20:00|41.82|39.42|41.83|39.43|41.83|39.43|41.78|39.38|0
1720592700000|2024-07-10 06:25:00|41.81|39.41|41.78|39.38|41.83|39.43|41.76|39.36|0
1720593000000|2024-07-10 06:30:00|41.79|39.39|41.75|39.35|41.79|39.39|41.73|39.33|0
1720593300000|2024-07-10 06:35:00|41.77|39.37|41.75|39.35|41.79|39.39|41.73|39.33|0
1720593600000|2024-07-10 06:40:00|41.77|39.37|41.77|39.37|41.83|39.43|41.77|39.37|0
1720593900000|2024-07-10 06:45:00|41.79|39.39|41.71|39.31|41.81|39.41|41.71|39.31|0
1720594200000|2024-07-10 06:50:00|41.73|39.33|41.69|39.29|41.75|39.35|41.69|39.29|0
1720594500000|2024-07-10 06:55:00|41.71|39.31|41.83|39.43|41.85|39.45|41.71|39.31|0
1720594800000|2024-07-10 07:00:00|41.81|39.41|41.79|39.39|41.85|39.45|41.77|39.37|0
1720595100000|2024-07-10 07:05:00|41.75|39.35|41.73|39.33|41.75|39.35|41.69|39.29|0
1720595400000|2024-07-10 07:10:00|41.71|39.31|41.75|39.35|41.77|39.37|41.67|39.27|0
1720595700000|2024-07-10 07:15:00|41.77|39.37|41.71|39.31|41.82|39.42|41.67|39.27|0
1720596000000|2024-07-10 07:20:00|41.69|39.29|41.69|39.29|41.71|39.31|41.67|39.27|0
1720596300000|2024-07-10 07:25:00|41.7|39.3|41.74|39.34|41.75|39.35|41.63|39.23|0
1720596600000|2024-07-10 07:30:00|41.76|39.36|41.66|39.26|41.78|39.38|41.66|39.26|0
1720596900000|2024-07-10 07:35:00|41.65|39.25|41.66|39.26|41.68|39.28|41.62|39.22|0
1720597200000|2024-07-10 07:40:00|41.68|39.28|41.7|39.3|41.7|39.3|41.66|39.26|0
1720597500000|2024-07-10 07:45:00|41.68|39.28|41.62|39.22|41.68|39.28|41.62|39.22|0
1720597800000|2024-07-10 07:50:00|41.63|39.23|41.62|39.22|41.68|39.28|41.62|39.22|0
1720598100000|2024-07-10 07:55:00|41.63|39.23|41.64|39.24|41.66|39.26|41.58|39.18|0
1720598400000|2024-07-10 08:00:00|41.66|39.26|41.58|39.18|41.68|39.28|41.58|39.18|0
1720598700000|2024-07-10 08:05:00|41.6|39.2|41.58|39.18|41.62|39.22|41.52|39.12|0
1720599000000|2024-07-10 08:10:00|41.6|39.2|41.54|39.14|41.62|39.22|41.52|39.12|0
1720599300000|2024-07-10 08:15:00|41.56|39.16|41.6|39.2|41.6|39.2|41.52|39.12|0
1720599600000|2024-07-10 08:20:00|41.62|39.22|41.54|39.14|41.62|39.22|41.52|39.12|0
1720599900000|2024-07-10 08:25:00|41.56|39.16|41.48|39.08|41.58|39.18|41.47|39.07|0
1720600200000|2024-07-10 08:30:00|41.47|39.07|41.48|39.08|41.48|39.08|41.44|39.04|0
1720600500000|2024-07-10 08:35:00|41.46|39.06|41.49|39.09|41.5|39.1|41.44|39.04|0
1720600800000|2024-07-10 08:40:00|41.51|39.11|41.49|39.09|41.53|39.13|41.49|39.09|0
1720601100000|2024-07-10 08:45:00|41.5|39.1|41.51|39.11|41.53|39.13|41.47|39.07|0
1720601400000|2024-07-10 08:50:00|41.53|39.13|41.47|39.07|41.53|39.13|41.45|39.05|0
1720601700000|2024-07-10 08:55:00|41.45|39.05|41.37|38.97|41.45|39.05|41.36|38.96|0
1720602000000|2024-07-10 09:00:00|41.36|38.96|41.37|38.97|41.4|39|41.36|38.96|0
1720602300000|2024-07-10 09:05:00|41.39|38.99|41.43|39.03|41.43|39.03|41.39|38.99|0
1720602600000|2024-07-10 09:10:00|41.41|39.01|41.33|38.93|41.43|39.03|41.33|38.93|0
1720602900000|2024-07-10 09:15:00|41.35|38.95|41.33|38.93|41.37|38.97|41.31|38.91|0
1720603200000|2024-07-10 09:20:00|41.31|38.91|41.27|38.87|41.33|38.93|41.27|38.87|0
1720603500000|2024-07-10 09:25:00|41.28|38.88|41.31|38.91|41.31|38.91|41.27|38.87|0
1720603800000|2024-07-10 09:30:00|41.29|38.89|41.27|38.87|41.31|38.91|41.27|38.87|0
1720604100000|2024-07-10 09:35:00|41.28|38.88|41.29|38.89|41.31|38.91|41.27|38.87|0
1720604400000|2024-07-10 09:40:00|41.3|38.9|41.38|38.98|41.38|38.98|41.3|38.9|0
1720604700000|2024-07-10 09:45:00|41.36|38.96|41.34|38.94|41.37|38.97|41.33|38.93|0
1720605000000|2024-07-10 09:50:00|41.33|38.93|41.29|38.89|41.33|38.93|41.29|38.89|0
1720605300000|2024-07-10 09:55:00|41.27|38.87|41.28|38.88|41.29|38.89|41.27|38.87|0
1720605600000|2024-07-10 10:00:00|41.27|38.87|41.28|38.88|41.29|38.89|41.26|38.86|0
1720605900000|2024-07-10 10:05:00|41.3|38.9|41.28|38.88|41.32|38.92|41.28|38.88|0
1720606200000|2024-07-10 10:10:00|41.27|38.87|41.28|38.88|41.34|38.94|41.27|38.87|0
1720606500000|2024-07-10 10:15:00|41.3|38.9|41.24|38.84|41.3|38.9|41.24|38.84|0
1720606800000|2024-07-10 10:20:00|41.25|38.85|41.22|38.82|41.28|38.88|41.22|38.82|0
1720607100000|2024-07-10 10:25:00|41.24|38.84|41.22|38.82|41.24|38.84|41.21|38.81|0
1720607400000|2024-07-10 10:30:00|41.2|38.8|41.22|38.82|41.24|38.84|41.2|38.8|0
1720607700000|2024-07-10 10:35:00|41.24|38.84|41.2|38.8|41.24|38.84|41.2|38.8|0
1720608000000|2024-07-10 10:40:00|41.18|38.78|41.2|38.8|41.22|38.82|41.18|38.78|0
1720608300000|2024-07-10 10:45:00|41.22|38.82|41.24|38.84|41.24|38.84|41.2|38.8|0
1720608600000|2024-07-10 10:50:00|41.22|38.82|41.23|38.83|41.27|38.87|41.22|38.82|0
1720608900000|2024-07-10 10:55:00|41.24|38.84|41.25|38.85|41.27|38.87|41.23|38.83|0
1720609200000|2024-07-10 11:00:00|41.23|38.83|41.31|38.91|41.33|38.93|41.23|38.83|0
1720609500000|2024-07-10 11:05:00|41.29|38.89|41.2|38.8|41.29|38.89|41.19|38.79|0
1720609800000|2024-07-10 11:10:00|41.19|38.79|41.27|38.87|41.29|38.89|41.19|38.79|0
1720610100000|2024-07-10 11:15:00|41.28|38.88|41.27|38.87|41.29|38.89|41.23|38.83|0
1720610400000|2024-07-10 11:20:00|41.29|38.89|41.29|38.89|41.31|38.91|41.25|38.85|0
1720610700000|2024-07-10 11:25:00|41.27|38.87|41.27|38.87|41.29|38.89|41.27|38.87|0
1720611000000|2024-07-10 11:30:00|41.25|38.85|41.19|38.79|41.27|38.87|41.17|38.77|0
1720611300000|2024-07-10 11:35:00|41.17|38.77|41.05|38.65|41.19|38.79|41.03|38.63|0
1720611600000|2024-07-10 11:40:00|41.03|38.63|40.97|38.57|41.05|38.65|40.97|38.57|0
1720611900000|2024-07-10 11:45:00|40.96|38.56|40.92|38.52|40.99|38.59|40.82|38.42|0
1720612200000|2024-07-10 11:50:00|40.9|38.5|40.9|38.5|40.92|38.52|40.86|38.46|0
1720612500000|2024-07-10 11:55:00|40.88|38.48|40.9|38.5|40.91|38.51|40.84|38.44|0
1720612800000|2024-07-10 12:00:00|40.89|38.49|40.87|38.47|40.93|38.53|40.87|38.47|0
1720613100000|2024-07-10 12:05:00|40.86|38.46|40.74|38.34|40.87|38.47|40.74|38.34|0
1720613400000|2024-07-10 12:10:00|40.72|38.32|40.74|38.34|40.76|38.36|40.72|38.32|0
1720613700000|2024-07-10 12:15:00|40.76|38.36|40.76|38.36|40.78|38.38|40.74|38.34|0
1720614000000|2024-07-10 12:20:00|40.74|38.34|40.81|38.41|40.85|38.45|40.74|38.34|0
1720614300000|2024-07-10 12:25:00|40.79|38.39|40.76|38.36|40.81|38.41|40.76|38.36|0
1720614600000|2024-07-10 12:30:00|40.77|38.37|40.75|38.35|40.79|38.39|40.72|38.32|0
1720614900000|2024-07-10 12:35:00|40.74|38.34|40.79|38.39|40.83|38.43|40.74|38.34|0
1720615200000|2024-07-10 12:40:00|40.81|38.41|40.77|38.37|40.81|38.41|40.73|38.33|0
1720615500000|2024-07-10 12:45:00|40.79|38.39|41.03|38.63|41.48|39.08|40.79|38.39|0
1720615800000|2024-07-10 12:50:00|41.05|38.65|41.05|38.65|41.07|38.67|41.01|38.61|0
1720616100000|2024-07-10 12:55:00|41.03|38.63|41.09|38.69|41.09|38.69|41.01|38.61|0
1720616400000|2024-07-10 13:00:00|41.07|38.67|41.01|38.61|41.11|38.71|41.01|38.61|0
1720616700000|2024-07-10 13:05:00|41.03|38.63|40.97|38.57|41.03|38.63|40.95|38.55|0
1720617000000|2024-07-10 13:10:00|40.99|38.59|41.06|38.66|41.07|38.67|40.97|38.57|0
1720617300000|2024-07-10 13:15:00|41.07|38.67|41.12|38.72|41.12|38.72|41.03|38.63|0
1720617600000|2024-07-10 13:20:00|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1720617900000|2024-07-10 13:25:00|41.04|38.64|41.09|38.69|41.12|38.72|41|38.6|0
1720618200000|2024-07-10 13:30:00|41.12|38.72|41.14|38.74|41.21|38.81|40.93|38.53|0
1720618500000|2024-07-10 13:35:00|41.18|38.78|41.17|38.77|41.29|38.89|41.14|38.74|0
1720618800000|2024-07-10 13:40:00|41.23|38.83|41.15|38.75|41.23|38.83|41.08|38.68|0
1720619100000|2024-07-10 13:45:00|41.13|38.73|40.92|38.52|41.15|38.75|40.89|38.49|0
1720619400000|2024-07-10 13:50:00|40.94|38.54|40.92|38.52|41.04|38.64|40.92|38.52|0
1720619700000|2024-07-10 13:55:00|40.9|38.5|40.94|38.54|41|38.6|40.88|38.48|0
1720620000000|2024-07-10 14:00:00|40.92|38.52|40.69|38.29|41|38.6|40.69|38.29|0
1720620300000|2024-07-10 14:05:00|40.71|38.31|40.63|38.23|40.79|38.39|40.58|38.18|0
1720620600000|2024-07-10 14:10:00|40.67|38.27|40.9|38.5|40.99|38.59|40.58|38.18|0
1720620900000|2024-07-10 14:15:00|40.92|38.52|41.11|38.71|41.2|38.8|40.89|38.49|0
1720621200000|2024-07-10 14:20:00|41.09|38.69|40.84|38.44|41.3|38.9|40.84|38.44|0
1720621500000|2024-07-10 14:25:00|40.86|38.46|40.84|38.44|40.92|38.52|40.78|38.38|0
1720621800000|2024-07-10 14:30:00|40.86|38.46|40.97|38.57|41.03|38.63|40.82|38.42|0
1720622100000|2024-07-10 14:35:00|40.99|38.59|40.91|38.51|41.07|38.67|40.89|38.49|0
1720622400000|2024-07-10 14:40:00|40.93|38.53|40.99|38.59|41.05|38.65|40.85|38.45|0
1720622700000|2024-07-10 14:45:00|41.01|38.61|40.93|38.53|41.03|38.63|40.91|38.51|0
1720623000000|2024-07-10 14:50:00|40.91|38.51|41.04|38.64|41.09|38.69|40.91|38.51|0
1720623300000|2024-07-10 14:55:00|41.06|38.66|41.08|38.68|41.16|38.76|40.99|38.59|0
1720623600000|2024-07-10 15:00:00|41.1|38.7|41.1|38.7|41.27|38.87|41.04|38.64|0
1720623900000|2024-07-10 15:05:00|41.12|38.72|40.96|38.56|41.14|38.74|40.93|38.53|0
1720624200000|2024-07-10 15:10:00|40.94|38.54|41.06|38.66|41.06|38.66|40.91|38.51|0
1720624500000|2024-07-10 15:15:00|41.05|38.65|40.87|38.47|41.06|38.66|40.85|38.45|0
1720624800000|2024-07-10 15:20:00|40.85|38.45|40.75|38.35|40.9|38.5|40.73|38.33|0
1720625100000|2024-07-10 15:25:00|40.73|38.33|40.9|38.5|40.94|38.54|40.6|38.2|0
1720625400000|2024-07-10 15:30:00|40.92|38.52|40.84|38.44|40.92|38.52|40.64|38.24|0
1720625700000|2024-07-10 15:35:00|40.88|38.48|40.86|38.46|40.9|38.5|40.82|38.42|0
1720626000000|2024-07-10 15:40:00|40.88|38.48|40.71|38.31|40.92|38.52|40.71|38.31|0
1720626300000|2024-07-10 15:45:00|40.73|38.33|40.9|38.5|40.9|38.5|40.73|38.33|0
1720626600000|2024-07-10 15:50:00|40.88|38.48|40.76|38.36|40.88|38.48|40.76|38.36|0
1720626900000|2024-07-10 15:55:00|40.78|38.38|40.74|38.34|40.82|38.42|40.73|38.33|0
1720627200000|2024-07-10 16:00:00|40.76|38.36|40.63|38.23|40.76|38.36|40.61|38.21|0
1720627500000|2024-07-10 16:05:00|40.61|38.21|40.65|38.25|40.69|38.29|40.55|38.15|0
1720627800000|2024-07-10 16:10:00|40.67|38.27|40.57|38.17|40.69|38.29|40.57|38.17|0
1720628100000|2024-07-10 16:15:00|40.55|38.15|40.34|37.94|40.55|38.15|40.31|37.91|0
1720628400000|2024-07-10 16:20:00|40.36|37.96|40.29|37.89|40.63|38.23|40.29|37.89|0
1720628700000|2024-07-10 16:25:00|40.27|37.87|40.29|37.89|40.34|37.94|40.19|37.79|0
1720629000000|2024-07-10 16:30:00|40.23|37.83|40.38|37.98|40.4|38|40.16|37.76|0
1720629300000|2024-07-10 16:35:00|40.4|38|40.34|37.94|40.44|38.04|40.27|37.87|0
1720629600000|2024-07-10 16:40:00|40.32|37.92|39.34|36.94|40.8|38.4|39.32|36.92|0
1720629900000|2024-07-10 16:45:00|39.32|36.92|39.42|37.02|39.43|37.03|39.32|36.92|0
1720630200000|2024-07-10 16:50:00|39.43|37.03|39.4|37|39.51|37.11|39.36|36.96|0
1720630500000|2024-07-10 16:55:00|39.41|37.01|39.23|36.83|39.43|37.03|39.21|36.81|0
1720630800000|2024-07-10 17:00:00|39.25|36.85|38.97|36.57|39.32|36.92|38.97|36.57|0
1720631100000|2024-07-10 17:05:00|38.95|36.55|39.1|36.7|39.12|36.72|38.92|36.52|0
1720631400000|2024-07-10 17:10:00|39.08|36.68|39.08|36.68|39.21|36.81|39.01|36.61|0
1720631700000|2024-07-10 17:15:00|39.06|36.66|39.14|36.74|39.17|36.77|38.99|36.59|0
1720632000000|2024-07-10 17:20:00|39.13|36.73|39.33|36.93|39.33|36.93|39.06|36.66|0
1720632300000|2024-07-10 17:25:00|39.32|36.92|39.19|36.79|39.37|36.97|39.13|36.73|0
1720632600000|2024-07-10 17:30:00|39.17|36.77|39.15|36.75|39.3|36.9|39.09|36.69|0
1720632900000|2024-07-10 17:35:00|39.17|36.77|39.13|36.73|39.24|36.84|39.11|36.71|0
1720633200000|2024-07-10 17:40:00|39.15|36.75|39.04|36.64|39.15|36.75|38.98|36.58|0
1720633500000|2024-07-10 17:45:00|39.06|36.66|38.98|36.58|39.06|36.66|38.96|36.56|0
1720633800000|2024-07-10 17:50:00|38.96|36.56|38.91|36.51|38.98|36.58|38.82|36.42|0
1720634100000|2024-07-10 17:55:00|38.9|36.5|38.85|36.45|38.96|36.56|38.83|36.43|0
1720634400000|2024-07-10 18:00:00|38.83|36.43|38.87|36.47|38.92|36.52|38.81|36.41|0
1720634700000|2024-07-10 18:05:00|38.89|36.49|38.98|36.58|39|36.6|38.89|36.49|0
1720635000000|2024-07-10 18:10:00|39|36.6|38.88|36.48|39.05|36.65|38.87|36.47|0
1720635300000|2024-07-10 18:15:00|38.87|36.47|39.03|36.63|39.03|36.63|38.85|36.45|0
1720635600000|2024-07-10 18:20:00|39.05|36.65|39.1|36.7|39.1|36.7|38.96|36.56|0
1720635900000|2024-07-10 18:25:00|39.12|36.72|39.01|36.61|39.12|36.72|38.96|36.56|0
1720636200000|2024-07-10 18:30:00|38.99|36.59|38.9|36.5|39.03|36.63|38.9|36.5|0
1720636500000|2024-07-10 18:35:00|38.88|36.48|38.88|36.48|38.9|36.5|38.84|36.44|0
1720636800000|2024-07-10 18:40:00|38.9|36.5|39.16|36.76|39.18|36.78|38.82|36.42|0
1720637100000|2024-07-10 18:45:00|39.14|36.74|38.97|36.57|39.14|36.74|38.85|36.45|0
1720637400000|2024-07-10 18:50:00|38.96|36.56|39.01|36.61|39.03|36.63|38.9|36.5|0
1720637700000|2024-07-10 18:55:00|38.99|36.59|38.94|36.54|39.08|36.68|38.92|36.52|0
1720638000000|2024-07-10 19:00:00|38.99|36.59|39.06|36.66|39.08|36.68|38.99|36.59|0
1720638300000|2024-07-10 19:05:00|39.08|36.68|39.01|36.61|39.17|36.77|39.01|36.61|0
1720638600000|2024-07-10 19:10:00|39.02|36.62|39|36.6|39.06|36.66|38.99|36.59|0
1720638900000|2024-07-10 19:15:00|39.02|36.62|38.97|36.57|39.04|36.64|38.95|36.55|0
1720639200000|2024-07-10 19:20:00|38.96|36.56|39.04|36.64|39.04|36.64|38.96|36.56|0
1720639500000|2024-07-10 19:25:00|39.02|36.62|38.97|36.57|39.04|36.64|38.89|36.49|0
1720639800000|2024-07-10 19:30:00|38.98|36.58|38.86|36.46|39.02|36.62|38.76|36.36|0
1720640100000|2024-07-10 19:35:00|38.89|36.49|38.71|36.31|38.89|36.49|38.71|36.31|0
1720640400000|2024-07-10 19:40:00|38.7|36.3|39.14|36.74|39.2|36.8|38.64|36.24|0
1720640700000|2024-07-10 19:45:00|39.17|36.77|39.08|36.68|39.25|36.85|38.89|36.49|0
1720641000000|2024-07-10 19:50:00|39.12|36.72|38.63|36.23|39.12|36.72|38.61|36.21|0
1720641300000|2024-07-10 19:55:00|38.68|36.28|38.87|36.47|39.27|36.87|38.63|36.23|0
1720641600000|2024-07-10 20:00:00|38.96|36.56|39.17|36.77|39.17|36.77|38.96|36.56|0
1720641900000|2024-07-10 20:05:00|39.16|36.76|39.08|36.68|39.23|36.83|39.06|36.66|0
1720642200000|2024-07-10 20:10:00|39.1|36.7|39.14|36.74|39.15|36.75|39.08|36.68|0
1720642500000|2024-07-10 20:15:00|39.12|36.72|39.03|36.63|39.17|36.77|39.03|36.63|0
1720642800000|2024-07-10 20:20:00|39.04|36.64|39.04|36.64|39.07|36.67|39.04|36.64|0
1720643100000|2024-07-10 20:25:00|39.05|36.65|39.02|36.62|39.06|36.66|39.02|36.62|0
1720643400000|2024-07-10 20:30:00|39.04|36.64|39.08|36.68|39.08|36.68|39.02|36.62|0
1720643700000|2024-07-10 20:35:00|39.1|36.7|39.08|36.68|39.1|36.7|39.08|36.68|0
1720644000000|2024-07-10 20:40:00|39.09|36.69|39.08|36.68|39.11|36.71|39.08|36.68|0
1720644300000|2024-07-10 20:45:00|39.09|36.69|39.09|36.69|39.15|36.75|39.07|36.67|0
1720644600000|2024-07-10 20:50:00|39.08|36.68|39.07|36.67|39.09|36.69|39.06|36.66|0
1720644900000|2024-07-10 20:55:00|39.06|36.66|39.1|36.7|39.13|36.73|39.06|36.66|0
1720645200000|2024-07-10 21:00:00|39.11|36.71|39.1|36.7|39.14|36.74|39.1|36.7|0
1720645500000|2024-07-10 21:05:00|39.09|36.69|39.11|36.71|39.14|36.74|39.07|36.67|0
1720645800000|2024-07-10 21:10:00|39.12|36.72|39.11|36.71|39.12|36.72|39.09|36.69|0
1720646100000|2024-07-10 21:15:00|39.1|36.7|39.13|36.73|39.13|36.73|39.1|36.7|0
1720646400000|2024-07-10 21:20:00|39.11|36.71|39.12|36.72|39.14|36.74|39.08|36.68|0
1720646700000|2024-07-10 21:25:00|39.11|36.71|39.13|36.73|39.13|36.73|39.1|36.7|0
1720647000000|2024-07-10 21:30:00|39.14|36.74|39.12|36.72|39.16|36.76|39.11|36.71|0
1720647300000|2024-07-10 21:35:00|39.13|36.73|39.12|36.72|39.13|36.73|39.12|36.72|0
1720647600000|2024-07-10 21:40:00|39.1|36.7|39.11|36.71|39.11|36.71|39.05|36.65|0
1720647900000|2024-07-10 21:45:00|39.09|36.69|39.09|36.69|39.12|36.72|39.08|36.68|0
1720648200000|2024-07-10 21:50:00|39.11|36.71|39.09|36.69|39.12|36.72|39.09|36.69|0
1720648500000|2024-07-10 21:55:00|39.11|36.71|39.09|36.69|39.11|36.71|39.08|36.68|0
1720648800000|2024-07-10 22:00:00|39.09|36.69|39.08|36.68|39.17|36.77|39.01|36.61|0
1720649100000|2024-07-10 22:05:00|39.09|36.69|39.14|36.74|39.14|36.74|39.08|36.68|0
1720649400000|2024-07-10 22:10:00|39.13|36.73|39.15|36.75|39.15|36.75|39.13|36.73|0
1720649700000|2024-07-10 22:15:00|39.13|36.73|39.15|36.75|39.16|36.76|39.13|36.73|0
1720650000000|2024-07-10 22:20:00|39.13|36.73|39|36.6|39.13|36.73|39|36.6|0
1720650300000|2024-07-10 22:25:00|39.02|36.62|39.02|36.62|39.04|36.64|39|36.6|0
1720650600000|2024-07-10 22:30:00|39.04|36.64|39.05|36.65|39.05|36.65|39.03|36.63|0
1720650900000|2024-07-10 22:35:00|39.04|36.64|39.12|36.72|39.12|36.72|39.04|36.64|0
1720651200000|2024-07-10 22:40:00|39.11|36.71|39.12|36.72|39.12|36.72|39.11|36.71|0
1720651500000|2024-07-10 22:45:00|39.14|36.74|39.19|36.79|39.2|36.8|39.13|36.73|0
1720651800000|2024-07-10 22:50:00|39.18|36.78|39.12|36.72|39.19|36.79|39.12|36.72|0
1720652100000|2024-07-10 22:55:00|39.14|36.74|39.07|36.67|39.14|36.74|39.07|36.67|0
1720652400000|2024-07-10 23:00:00|39.08|36.68|39.08|36.68|39.1|36.7|39.07|36.67|0
1720652700000|2024-07-10 23:05:00|39.1|36.7|39.14|36.74|39.14|36.74|39.1|36.7|0
1720653000000|2024-07-10 23:10:00|39.12|36.72|39.12|36.72|39.14|36.74|39.1|36.7|0
1720653300000|2024-07-10 23:15:00|39.1|36.7|39.12|36.72|39.14|36.74|39.1|36.7|0
1720653600000|2024-07-10 23:20:00|39.13|36.73|39.13|36.73|39.13|36.73|39.1|36.7|0
1720653900000|2024-07-10 23:25:00|39.15|36.75|39.15|36.75|39.17|36.77|39.15|36.75|0
1720654200000|2024-07-10 23:30:00|39.17|36.77|39.17|36.77|39.19|36.79|39.17|36.77|0
1720654500000|2024-07-10 23:35:00|39.19|36.79|39.11|36.71|39.19|36.79|39.11|36.71|0
1720654800000|2024-07-10 23:40:00|39.13|36.73|39.13|36.73|39.13|36.73|39.11|36.71|0
1720655100000|2024-07-10 23:45:00|39.15|36.75|39.15|36.75|39.15|36.75|39.11|36.71|0
1720655400000|2024-07-10 23:50:00|39.16|36.76|39.15|36.75|39.18|36.78|39.11|36.71|0
1720655700000|2024-07-10 23:55:00|39.14|36.74|39.13|36.73|39.15|36.75|39.13|36.73|0
1720656000000|2024-07-11 00:00:00|39.14|36.74|39.16|36.76|39.18|36.78|39.14|36.74|0
1720656300000|2024-07-11 00:05:00|39.18|36.78|39.14|36.74|39.18|36.78|39.12|36.72|0
1720656600000|2024-07-11 00:10:00|39.16|36.76|39.21|36.81|39.21|36.81|39.14|36.74|0
1720656900000|2024-07-11 00:15:00|39.2|36.8|39.19|36.79|39.2|36.8|39.16|36.76|0
1720657200000|2024-07-11 00:20:00|39.18|36.78|39.53|37.13|39.53|37.13|39.16|36.76|0
1720657500000|2024-07-11 00:25:00|39.52|37.12|39.62|37.22|39.62|37.22|39.51|37.11|0
1720657800000|2024-07-11 00:30:00|39.64|37.24|39.67|37.27|39.67|37.27|39.64|37.24|0
1720658100000|2024-07-11 00:35:00|39.65|37.25|39.58|37.18|39.65|37.25|39.58|37.18|0
1720658400000|2024-07-11 00:40:00|39.57|37.17|39.58|37.18|39.58|37.18|39.56|37.16|0
1720658700000|2024-07-11 00:45:00|39.6|37.2|39.67|37.27|39.69|37.29|39.6|37.2|0
1720659000000|2024-07-11 00:50:00|39.69|37.29|39.65|37.25|39.69|37.29|39.65|37.25|0
1720659300000|2024-07-11 00:55:00|39.66|37.26|39.69|37.29|39.7|37.3|39.65|37.25|0
1720659600000|2024-07-11 01:00:00|39.7|37.3|39.67|37.27|39.72|37.32|39.67|37.27|0
1720659900000|2024-07-11 01:05:00|39.69|37.29|39.74|37.34|39.74|37.34|39.65|37.25|0
1720660200000|2024-07-11 01:10:00|39.76|37.36|39.7|37.3|39.78|37.38|39.7|37.3|0
1720660500000|2024-07-11 01:15:00|39.68|37.28|39.68|37.28|39.7|37.3|39.66|37.26|0
1720660800000|2024-07-11 01:20:00|39.7|37.3|39.72|37.32|39.72|37.32|39.7|37.3|0
1720661100000|2024-07-11 01:25:00|39.71|37.31|39.63|37.23|39.71|37.31|39.61|37.21|0
1720661400000|2024-07-11 01:30:00|39.61|37.21|39.59|37.19|39.62|37.22|39.59|37.19|0
1720661700000|2024-07-11 01:35:00|39.58|37.18|39.55|37.15|39.58|37.18|39.53|37.13|0
1720662000000|2024-07-11 01:40:00|39.53|37.13|39.49|37.09|39.53|37.13|39.49|37.09|0
1720662300000|2024-07-11 01:45:00|39.48|37.08|39.47|37.07|39.48|37.08|39.46|37.06|0
1720662600000|2024-07-11 01:50:00|39.46|37.06|39.47|37.07|39.47|37.07|39.4|37|0
1720662900000|2024-07-11 01:55:00|39.46|37.06|39.44|37.04|39.46|37.06|39.42|37.02|0
1720663200000|2024-07-11 02:00:00|39.45|37.05|39.45|37.05|39.47|37.07|39.45|37.05|0
1720663500000|2024-07-11 02:05:00|39.44|37.04|39.43|37.03|39.45|37.05|39.43|37.03|0
1720663800000|2024-07-11 02:10:00|39.45|37.05|39.41|37.01|39.45|37.05|39.41|37.01|0
1720664100000|2024-07-11 02:15:00|39.4|37|39.45|37.05|39.45|37.05|39.4|37|0
1720664400000|2024-07-11 02:20:00|39.43|37.03|39.43|37.03|39.43|37.03|39.41|37.01|0
1720664700000|2024-07-11 02:25:00|39.42|37.02|39.43|37.03|39.43|37.03|39.41|37.01|0
1720665000000|2024-07-11 02:30:00|39.41|37.01|39.41|37.01|39.41|37.01|39.37|36.97|0
1720665300000|2024-07-11 02:35:00|39.43|37.03|39.48|37.08|39.48|37.08|39.41|37.01|0
1720665600000|2024-07-11 02:40:00|39.5|37.1|39.46|37.06|39.52|37.12|39.46|37.06|0
1720665900000|2024-07-11 02:45:00|39.48|37.08|39.48|37.08|39.48|37.08|39.46|37.06|0
1720666200000|2024-07-11 02:50:00|39.46|37.06|40.14|37.74|40.8|38.4|39.44|37.04|0
1720666500000|2024-07-11 02:55:00|40.13|37.73|40.15|37.75|40.17|37.77|40.13|37.73|0
1720666800000|2024-07-11 03:00:00|40.17|37.77|40.19|37.79|40.19|37.79|40.15|37.75|0
1720667100000|2024-07-11 03:05:00|40.21|37.81|40.19|37.79|40.22|37.82|40.19|37.79|0
1720667400000|2024-07-11 03:10:00|40.21|37.81|40.2|37.8|40.21|37.81|40.2|37.8|0
1720667700000|2024-07-11 03:15:00|40.19|37.79|40.19|37.79|40.19|37.79|40.19|37.79|0
1720668000000|2024-07-11 03:20:00|40.2|37.8|40.15|37.75|40.2|37.8|40.15|37.75|0
1720668300000|2024-07-11 03:25:00|40.17|37.77|40.15|37.75|40.17|37.77|40.15|37.75|0
1720668600000|2024-07-11 03:30:00|40.13|37.73|40.09|37.69|40.13|37.73|40.09|37.69|0
1720668900000|2024-07-11 03:35:00|40.07|37.67|40.07|37.67|40.09|37.69|40.05|37.65|0
1720669200000|2024-07-11 03:40:00|40.09|37.69|40.05|37.65|40.09|37.69|40.05|37.65|0
1720669500000|2024-07-11 03:45:00|40.03|37.63|40.05|37.65|40.07|37.67|40.03|37.63|0
1720669800000|2024-07-11 03:50:00|40.04|37.64|40.01|37.61|40.05|37.65|40.01|37.61|0
1720670100000|2024-07-11 03:55:00|40.02|37.62|39.99|37.59|40.03|37.63|39.97|37.57|0
1720670400000|2024-07-11 04:00:00|40.01|37.61|40.01|37.61|40.01|37.61|39.99|37.59|0
1720670700000|2024-07-11 04:05:00|40.03|37.63|40.03|37.63|40.03|37.63|40.03|37.63|0
1720671000000|2024-07-11 04:10:00|40.01|37.61|40.01|37.61|40.01|37.61|39.99|37.59|0
1720671300000|2024-07-11 04:15:00|39.99|37.59|39.99|37.59|40.01|37.61|39.97|37.57|0
1720671600000|2024-07-11 04:20:00|40.01|37.61|39.99|37.59|40.01|37.61|39.99|37.59|0
1720671900000|2024-07-11 04:25:00|40.01|37.61|40|37.6|40.01|37.61|39.99|37.59|0
1720672200000|2024-07-11 04:30:00|40.02|37.62|40.02|37.62|40.04|37.64|40.02|37.62|0
1720672500000|2024-07-11 04:35:00|40.01|37.61|40.02|37.62|40.02|37.62|40.01|37.61|0
1720673100000|2024-07-11 04:45:00|40|37.6|40|37.6|40|37.6|40|37.6|0
1720673400000|2024-07-11 04:50:00|39.98|37.58|40|37.6|40|37.6|39.98|37.58|0
1720673700000|2024-07-11 04:55:00|39.99|37.59|40.02|37.62|40.02|37.62|39.98|37.58|0
1720674000000|2024-07-11 05:00:00|40|37.6|39.96|37.56|40|37.6|39.94|37.54|0
1720674300000|2024-07-11 05:05:00|39.94|37.54|39.96|37.56|39.98|37.58|39.94|37.54|0
1720674600000|2024-07-11 05:10:00|39.95|37.55|39.94|37.54|39.96|37.56|39.94|37.54|0
1720674900000|2024-07-11 05:15:00|39.93|37.53|39.96|37.56|39.96|37.56|39.93|37.53|0
1720675200000|2024-07-11 05:20:00|39.95|37.55|39.94|37.54|39.95|37.55|39.92|37.52|0
1720675500000|2024-07-11 05:25:00|39.92|37.52|39.94|37.54|39.94|37.54|39.9|37.5|0
1720675800000|2024-07-11 05:30:00|39.92|37.52|39.92|37.52|39.94|37.54|39.88|37.48|0
1720676100000|2024-07-11 05:35:00|39.88|37.48|39.93|37.53|39.95|37.55|39.88|37.48|0
1720676400000|2024-07-11 05:40:00|39.95|37.55|39.92|37.52|39.95|37.55|39.92|37.52|0
1720676700000|2024-07-11 05:45:00|39.93|37.53|39.99|37.59|40.01|37.61|39.93|37.53|0
1720677000000|2024-07-11 05:50:00|39.97|37.57|39.99|37.59|39.99|37.59|39.97|37.57|0
1720677300000|2024-07-11 05:55:00|40.01|37.61|40.06|37.66|40.08|37.68|39.99|37.59|0
1720677600000|2024-07-11 06:00:00|40.08|37.68|39.98|37.58|40.08|37.68|39.95|37.55|0
1720677900000|2024-07-11 06:05:00|39.99|37.59|40.04|37.64|40.04|37.64|39.97|37.57|0
1720678200000|2024-07-11 06:10:00|40.03|37.63|40.04|37.64|40.04|37.64|39.98|37.58|0
1720678500000|2024-07-11 06:15:00|40.06|37.66|39.94|37.54|40.06|37.66|39.94|37.54|0
1720678800000|2024-07-11 06:20:00|39.95|37.55|39.59|37.19|39.96|37.56|39.59|37.19|0
1720679100000|2024-07-11 06:25:00|39.61|37.21|39.58|37.18|39.61|37.21|39.56|37.16|0
1720679400000|2024-07-11 06:30:00|39.57|37.17|39.62|37.22|39.64|37.24|39.57|37.17|0
1720679700000|2024-07-11 06:35:00|39.64|37.24|39.6|37.2|39.66|37.26|39.6|37.2|0
1720680000000|2024-07-11 06:40:00|39.59|37.19|39.64|37.24|39.68|37.28|39.59|37.19|0
1720680300000|2024-07-11 06:45:00|39.66|37.26|39.6|37.2|39.66|37.26|39.59|37.19|0
1720680600000|2024-07-11 06:50:00|39.59|37.19|39.6|37.2|39.62|37.22|39.58|37.18|0
1720680900000|2024-07-11 06:55:00|39.58|37.18|39.62|37.22|39.64|37.24|39.58|37.18|0
1720681200000|2024-07-11 07:00:00|39.64|37.24|39.67|37.27|39.67|37.27|39.6|37.2|0
1720681500000|2024-07-11 07:05:00|39.69|37.29|39.65|37.25|39.74|37.34|39.65|37.25|0
1720681800000|2024-07-11 07:10:00|39.66|37.26|39.69|37.29|39.71|37.31|39.66|37.26|0
1720682100000|2024-07-11 07:15:00|39.71|37.31|39.74|37.34|39.74|37.34|39.71|37.31|0
1720682400000|2024-07-11 07:20:00|39.76|37.36|39.78|37.38|39.8|37.4|39.74|37.34|0
1720682700000|2024-07-11 07:25:00|39.79|37.39|39.81|37.41|39.82|37.42|39.74|37.34|0
1720683000000|2024-07-11 07:30:00|39.8|37.4|39.67|37.27|39.82|37.42|39.67|37.27|0
1720683300000|2024-07-11 07:35:00|39.68|37.28|39.65|37.25|39.68|37.28|39.63|37.23|0
1720683600000|2024-07-11 07:40:00|39.66|37.26|39.66|37.26|39.72|37.32|39.65|37.25|0
1720683900000|2024-07-11 07:45:00|39.65|37.25|39.64|37.24|39.68|37.28|39.64|37.24|0
1720684200000|2024-07-11 07:50:00|39.65|37.25|39.61|37.21|39.65|37.25|39.61|37.21|0
1720684500000|2024-07-11 07:55:00|39.63|37.23|39.64|37.24|39.66|37.26|39.62|37.22|0
1720684800000|2024-07-11 08:00:00|39.63|37.23|39.6|37.2|39.66|37.26|39.6|37.2|0
1720685100000|2024-07-11 08:05:00|39.59|37.19|39.59|37.19|39.64|37.24|39.55|37.15|0
1720685400000|2024-07-11 08:10:00|39.57|37.17|39.58|37.18|39.64|37.24|39.57|37.17|0
1720685700000|2024-07-11 08:15:00|39.57|37.17|39.58|37.18|39.6|37.2|39.55|37.15|0
1720686000000|2024-07-11 08:20:00|39.57|37.17|39.62|37.22|39.64|37.24|39.56|37.16|0
1720686300000|2024-07-11 08:25:00|39.64|37.24|39.62|37.22|39.67|37.27|39.6|37.2|0
1720686600000|2024-07-11 08:30:00|39.6|37.2|39.6|37.2|39.62|37.22|39.54|37.14|0
1720686900000|2024-07-11 08:35:00|39.62|37.22|39.63|37.23|39.63|37.23|39.6|37.2|0
1720687200000|2024-07-11 08:40:00|39.65|37.25|39.67|37.27|39.69|37.29|39.62|37.22|0
1720687500000|2024-07-11 08:45:00|39.65|37.25|39.67|37.27|39.67|37.27|39.63|37.23|0
1720687800000|2024-07-11 08:50:00|39.65|37.25|39.67|37.27|39.69|37.29|39.63|37.23|0
1720688100000|2024-07-11 08:55:00|39.68|37.28|39.7|37.3|39.76|37.36|39.68|37.28|0
1720688400000|2024-07-11 09:00:00|39.72|37.32|39.72|37.32|39.76|37.36|39.7|37.3|0
1720688700000|2024-07-11 09:05:00|39.74|37.34|39.77|37.37|39.77|37.37|39.74|37.34|0
1720689000000|2024-07-11 09:10:00|39.76|37.36|39.79|37.39|39.8|37.4|39.74|37.34|0
1720689300000|2024-07-11 09:15:00|39.77|37.37|39.75|37.35|39.81|37.41|39.75|37.35|0
1720689600000|2024-07-11 09:20:00|39.77|37.37|39.75|37.35|39.81|37.41|39.72|37.32|0
1720689900000|2024-07-11 09:25:00|39.73|37.33|39.75|37.35|39.75|37.35|39.73|37.33|0
1720690200000|2024-07-11 09:30:00|39.73|37.33|39.81|37.41|39.84|37.44|39.73|37.33|0
1720690500000|2024-07-11 09:35:00|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1720690800000|2024-07-11 09:40:00|39.75|37.35|39.75|37.35|39.75|37.35|39.73|37.33|0
1720691100000|2024-07-11 09:45:00|39.73|37.33|39.71|37.31|39.73|37.33|39.71|37.31|0
1720691400000|2024-07-11 09:50:00|39.73|37.33|39.73|37.33|39.76|37.36|39.71|37.31|0
1720691700000|2024-07-11 09:55:00|39.72|37.32|39.75|37.35|39.75|37.35|39.71|37.31|0
1720692000000|2024-07-11 10:00:00|39.76|37.36|39.71|37.31|39.76|37.36|39.71|37.31|0
1720692300000|2024-07-11 10:05:00|39.72|37.32|39.74|37.34|39.74|37.34|39.71|37.31|0
1720692600000|2024-07-11 10:10:00|39.76|37.36|39.78|37.38|39.8|37.4|39.74|37.34|0
1720692900000|2024-07-11 10:15:00|39.8|37.4|39.78|37.38|39.8|37.4|39.76|37.36|0
1720693200000|2024-07-11 10:20:00|39.76|37.36|39.78|37.38|39.78|37.38|39.74|37.34|0
1720693500000|2024-07-11 10:25:00|39.77|37.37|39.79|37.39|39.79|37.39|39.76|37.36|0
1720693800000|2024-07-11 10:30:00|39.81|37.41|39.83|37.43|39.83|37.43|39.81|37.41|0
1720694100000|2024-07-11 10:35:00|39.85|37.45|39.87|37.47|39.9|37.5|39.85|37.45|0
1720694400000|2024-07-11 10:40:00|39.88|37.48|39.86|37.46|39.88|37.48|39.86|37.46|0
1720694700000|2024-07-11 10:45:00|39.88|37.48|39.83|37.43|39.88|37.48|39.83|37.43|0
1720695000000|2024-07-11 10:50:00|39.82|37.42|39.88|37.48|39.9|37.5|39.82|37.42|0
1720695300000|2024-07-11 10:55:00|39.86|37.46|39.82|37.42|39.88|37.48|39.82|37.42|0
1720695600000|2024-07-11 11:00:00|39.83|37.43|39.81|37.41|39.84|37.44|39.8|37.4|0
1720695900000|2024-07-11 11:05:00|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1720696200000|2024-07-11 11:10:00|39.79|37.39|39.86|37.46|39.86|37.46|39.77|37.37|0
1720696500000|2024-07-11 11:15:00|39.84|37.44|39.84|37.44|39.84|37.44|39.8|37.4|0
1720696800000|2024-07-11 11:20:00|39.82|37.42|39.89|37.49|39.89|37.49|39.82|37.42|0
1720697100000|2024-07-11 11:25:00|39.87|37.47|39.82|37.42|39.89|37.49|39.82|37.42|0
1720697400000|2024-07-11 11:30:00|39.84|37.44|39.87|37.47|39.87|37.47|39.84|37.44|0
1720697700000|2024-07-11 11:35:00|39.85|37.45|39.85|37.45|39.85|37.45|39.84|37.44|0
1720698000000|2024-07-11 11:40:00|39.87|37.47|39.83|37.43|39.87|37.47|39.83|37.43|0
1720698300000|2024-07-11 11:45:00|39.85|37.45|39.91|37.51|39.91|37.51|39.85|37.45|0
1720698600000|2024-07-11 11:50:00|39.9|37.5|39.91|37.51|39.92|37.52|39.87|37.47|0
1720698900000|2024-07-11 11:55:00|39.92|37.52|39.92|37.52|39.92|37.52|39.9|37.5|0
1720699200000|2024-07-11 12:00:00|39.91|37.51|39.94|37.54|39.94|37.54|39.91|37.51|0
1720699500000|2024-07-11 12:05:00|39.92|37.52|39.92|37.52|39.94|37.54|39.9|37.5|0
1720699800000|2024-07-11 12:10:00|39.93|37.53|39.94|37.54|39.96|37.56|39.9|37.5|0
1720700100000|2024-07-11 12:15:00|39.96|37.56|40.08|37.68|40.08|37.68|39.96|37.56|0
1720700400000|2024-07-11 12:20:00|40.1|37.7|40.05|37.65|40.1|37.7|40.05|37.65|0
1720700700000|2024-07-11 12:25:00|40.04|37.64|39.8|37.4|40.04|37.64|39.75|37.35|0
1720701000000|2024-07-11 12:30:00|38.67|36.27|39.2|36.8|39.43|37.03|38.64|36.24|0
1720701300000|2024-07-11 12:35:00|39.22|36.82|38.41|36.01|39.42|37.02|38.34|35.94|0
1720701600000|2024-07-11 12:40:00|38.39|35.99|39.04|36.64|39.17|36.77|38.39|35.99|0
1720701900000|2024-07-11 12:45:00|39.02|36.62|39.28|36.88|39.29|36.89|38.99|36.59|0
1720702200000|2024-07-11 12:50:00|39.33|36.93|39.4|37|39.73|37.33|38.97|36.57|0
1720702500000|2024-07-11 12:55:00|39.44|37.04|39.4|37|39.48|37.08|39.2|36.8|0
1720702800000|2024-07-11 13:00:00|39.42|37.02|39.18|36.78|39.66|37.26|39.17|36.77|0
1720703100000|2024-07-11 13:05:00|39.2|36.8|39.09|36.69|39.26|36.86|39.02|36.62|0
1720703400000|2024-07-11 13:10:00|39.11|36.71|39.47|37.07|39.52|37.12|38.34|35.94|0
1720703700000|2024-07-11 13:15:00|39.49|37.09|39.18|36.78|39.51|37.11|39.17|36.77|0
1720704000000|2024-07-11 13:20:00|39.19|36.79|39.25|36.85|39.32|36.92|39.18|36.78|0
1720704300000|2024-07-11 13:25:00|39.27|36.87|39.45|37.05|39.63|37.23|39.27|36.87|0
1720704600000|2024-07-11 13:30:00|39.39|36.99|39.45|37.05|39.57|37.17|39.26|36.86|0
1720704900000|2024-07-11 13:35:00|39.43|37.03|39.46|37.06|39.59|37.19|39.34|36.94|0
1720705200000|2024-07-11 13:40:00|39.44|37.04|39.13|36.73|39.63|37.23|39.12|36.72|0
1720705500000|2024-07-11 13:45:00|39.1|36.7|39.37|36.97|39.37|36.97|39.1|36.7|0
1720705800000|2024-07-11 13:50:00|39.33|36.93|39.28|36.88|39.42|37.02|39.13|36.73|0
1720706100000|2024-07-11 13:55:00|39.24|36.84|39.11|36.71|39.44|37.04|39.11|36.71|0
1720706400000|2024-07-11 14:00:00|39.08|36.68|38.84|36.44|39.2|36.8|38.84|36.44|0
1720706700000|2024-07-11 14:05:00|38.86|36.46|39.24|36.84|39.24|36.84|38.82|36.42|0
1720707000000|2024-07-11 14:10:00|39.26|36.86|39.77|37.37|39.78|37.38|39.15|36.75|0
1720707300000|2024-07-11 14:15:00|39.78|37.38|40.37|37.97|40.45|38.05|39.5|37.1|0
1720707600000|2024-07-11 14:20:00|40.34|37.94|40.73|38.33|40.77|38.37|40.26|37.86|0
1720707900000|2024-07-11 14:25:00|40.75|38.35|40.03|37.63|40.75|38.35|39.9|37.5|0
1720708200000|2024-07-11 14:30:00|40.04|37.64|40.14|37.74|40.14|37.74|39.6|37.2|0
1720708500000|2024-07-11 14:35:00|40.1|37.7|40.17|37.77|40.19|37.79|39.99|37.59|0
1720708800000|2024-07-11 14:40:00|40.19|37.79|40.23|37.83|40.45|38.05|40.12|37.72|0
1720709100000|2024-07-11 14:45:00|40.2|37.8|40.1|37.7|40.29|37.89|39.95|37.55|0
1720709400000|2024-07-11 14:50:00|40.14|37.74|40.23|37.83|40.33|37.93|39.86|37.46|0
1720709700000|2024-07-11 14:55:00|40.18|37.78|40.74|38.34|40.79|38.39|40.18|37.78|0
1720710000000|2024-07-11 15:00:00|40.76|38.36|40.77|38.37|40.89|38.49|40.59|38.19|0
1720710300000|2024-07-11 15:05:00|40.79|38.39|39.61|37.21|40.85|38.45|39.61|37.21|0
1720710600000|2024-07-11 15:10:00|39.59|37.19|39.85|37.45|40.19|37.79|39.52|37.12|0
1720710900000|2024-07-11 15:15:00|39.79|37.39|40.13|37.73|40.22|37.82|39.76|37.36|0
1720711200000|2024-07-11 15:20:00|40.15|37.75|40.88|38.48|40.94|38.54|40.09|37.69|0
1720711500000|2024-07-11 15:25:00|40.86|38.46|40.94|38.54|41.11|38.71|40.73|38.33|0
1720711800000|2024-07-11 15:30:00|40.96|38.56|40.39|37.99|41.19|38.79|40.14|37.74|0
1720712100000|2024-07-11 15:35:00|40.41|38.01|40.44|38.04|40.52|38.12|40.27|37.87|0
1720712400000|2024-07-11 15:40:00|40.48|38.08|40.46|38.06|41.02|38.62|40.42|38.02|0
1720712700000|2024-07-11 15:45:00|40.5|38.1|40.42|38.02|40.58|38.18|40.2|37.8|0
1720713000000|2024-07-11 15:50:00|40.48|38.08|40.65|38.25|40.71|38.31|40.33|37.93|0
1720713300000|2024-07-11 15:55:00|40.62|38.22|40.76|38.36|40.82|38.42|40.55|38.15|0
1720713600000|2024-07-11 16:00:00|40.78|38.38|41.13|38.73|41.19|38.79|40.78|38.38|0
1720713900000|2024-07-11 16:05:00|41.09|38.69|40.46|38.06|41.13|38.73|40.42|38.02|0
1720714200000|2024-07-11 16:10:00|40.48|38.08|40.46|38.06|40.48|38.08|40.25|37.85|0
1720714500000|2024-07-11 16:15:00|40.47|38.07|40.86|38.46|40.87|38.47|40.46|38.06|0
1720714800000|2024-07-11 16:20:00|40.84|38.44|40.91|38.51|41.01|38.61|40.74|38.34|0
1720715100000|2024-07-11 16:25:00|40.95|38.55|40.41|38.01|40.95|38.55|40.41|38.01|0
1720715400000|2024-07-11 16:30:00|40.45|38.05|40.17|37.77|40.49|38.09|40.15|37.75|0
1720715700000|2024-07-11 16:35:00|40.15|37.75|40.24|37.84|40.36|37.96|40|37.6|0
1720716000000|2024-07-11 16:40:00|40.26|37.86|40.34|37.94|40.34|37.94|40.07|37.67|0
1720716300000|2024-07-11 16:45:00|40.3|37.9|41.08|38.68|41.08|38.68|40.3|37.9|0
1720716600000|2024-07-11 16:50:00|41.04|38.64|41.17|38.77|41.29|38.89|40.91|38.51|0
1720716900000|2024-07-11 16:55:00|41.18|38.78|41.04|38.64|41.18|38.78|40.83|38.43|0
1720717200000|2024-07-11 17:00:00|41.02|38.62|41.29|38.89|41.33|38.93|40.85|38.45|0
1720717500000|2024-07-11 17:05:00|41.25|38.85|40.9|38.5|41.4|39|40.8|38.4|0
1720717800000|2024-07-11 17:10:00|40.86|38.46|41.46|39.06|41.77|39.37|40.86|38.46|0
1720718100000|2024-07-11 17:15:00|41.52|39.12|41.4|39|41.55|39.15|41.23|38.83|0
1720718400000|2024-07-11 17:20:00|41.38|38.98|41.55|39.15|41.71|39.31|41.21|38.81|0
1720718700000|2024-07-11 17:25:00|41.57|39.17|41.24|38.84|41.65|39.25|41.22|38.82|0
1720719000000|2024-07-11 17:30:00|41.22|38.82|41.55|39.15|41.63|39.23|41.22|38.82|0
1720719300000|2024-07-11 17:35:00|41.57|39.17|41.84|39.44|41.84|39.44|41.4|39|0
1720719600000|2024-07-11 17:40:00|41.82|39.42|41.8|39.4|41.84|39.44|41.59|39.19|0
1720719900000|2024-07-11 17:45:00|41.76|39.36|42.09|39.69|42.19|39.79|41.76|39.36|0
1720720200000|2024-07-11 17:50:00|42.11|39.71|42.07|39.67|42.15|39.75|41.94|39.54|0
1720720500000|2024-07-11 17:55:00|42.03|39.63|42.11|39.71|42.19|39.79|41.96|39.56|0
1720720800000|2024-07-11 18:00:00|42.09|39.69|42.11|39.71|42.19|39.79|41.99|39.59|0
1720721100000|2024-07-11 18:05:00|42.07|39.67|41.95|39.55|42.15|39.75|41.86|39.46|0
1720721400000|2024-07-11 18:10:00|41.93|39.53|41.76|39.36|42.07|39.67|41.74|39.34|0
1720721700000|2024-07-11 18:15:00|41.74|39.34|41.62|39.22|41.76|39.36|41.54|39.14|0
1720722000000|2024-07-11 18:20:00|41.64|39.24|41.58|39.18|41.64|39.24|41.37|38.97|0
1720722300000|2024-07-11 18:25:00|41.6|39.2|41.86|39.46|41.93|39.53|41.6|39.2|0
1720722600000|2024-07-11 18:30:00|41.89|39.49|41.17|38.77|41.89|39.49|41.04|38.64|0
1720722900000|2024-07-11 18:35:00|41.19|38.79|40.82|38.42|42.68|40.28|40.8|38.4|0
1720723200000|2024-07-11 18:40:00|40.83|38.43|40.78|38.38|40.99|38.59|40.74|38.34|0
1720723500000|2024-07-11 18:45:00|40.76|38.36|41.03|38.63|41.11|38.71|40.71|38.31|0
1720723800000|2024-07-11 18:50:00|41.05|38.65|40.91|38.51|41.05|38.65|40.76|38.36|0
1720724100000|2024-07-11 18:55:00|40.89|38.49|40.82|38.42|40.95|38.55|40.78|38.38|0
1720724400000|2024-07-11 19:00:00|40.8|38.4|40.61|38.21|40.89|38.49|40.61|38.21|0
1720724700000|2024-07-11 19:05:00|40.59|38.19|40.79|38.39|40.81|38.41|40.55|38.15|0
1720725000000|2024-07-11 19:10:00|40.76|38.36|40.99|38.59|41|38.6|40.74|38.34|0
1720725300000|2024-07-11 19:15:00|40.97|38.57|40.85|38.45|41.01|38.61|40.7|38.3|0
1720725600000|2024-07-11 19:20:00|40.87|38.47|40.89|38.49|41|38.6|40.83|38.43|0
1720725900000|2024-07-11 19:25:00|40.91|38.51|41.25|38.85|41.33|38.93|40.83|38.43|0
1720726200000|2024-07-11 19:30:00|41.16|38.76|41.12|38.72|41.19|38.79|40.98|38.58|0
1720726500000|2024-07-11 19:35:00|41.1|38.7|40.6|38.2|41.1|38.7|40.5|38.1|0
1720726800000|2024-07-11 19:40:00|40.63|38.23|41.15|38.75|41.15|38.75|40.63|38.23|0
1720727100000|2024-07-11 19:45:00|41.17|38.77|40.83|38.43|41.17|38.77|40.71|38.31|0
1720727400000|2024-07-11 19:50:00|40.77|38.37|41.03|38.63|41.09|38.69|40.63|38.23|0
1720727700000|2024-07-11 19:55:00|41.13|38.73|41.15|38.75|41.15|38.75|40.75|38.35|0
1720728000000|2024-07-11 20:00:00|41.4|39|41.32|38.92|41.61|39.21|41.28|38.88|0
1720728300000|2024-07-11 20:05:00|41.34|38.94|40.99|38.59|41.4|39|40.97|38.57|0
1720728600000|2024-07-11 20:10:00|40.97|38.57|41.15|38.75|41.2|38.8|40.95|38.55|0
1720728900000|2024-07-11 20:15:00|41.11|38.71|41.07|38.67|41.16|38.76|41.05|38.65|0
1720729200000|2024-07-11 20:20:00|41.09|38.69|41.07|38.67|41.09|38.69|41.05|38.65|0
1720729500000|2024-07-11 20:25:00|41.05|38.65|40.99|38.59|41.07|38.67|40.97|38.57|0
1720729800000|2024-07-11 20:30:00|40.97|38.57|40.97|38.57|40.97|38.57|40.91|38.51|0
1720730100000|2024-07-11 20:35:00|40.99|38.59|40.95|38.55|41.01|38.61|40.95|38.55|0
1720730400000|2024-07-11 20:40:00|40.97|38.57|40.95|38.55|40.99|38.59|40.95|38.55|0
1720730700000|2024-07-11 20:45:00|40.93|38.53|41|38.6|41|38.6|40.93|38.53|0
1720731000000|2024-07-11 20:50:00|40.98|38.58|41.06|38.66|41.06|38.66|40.97|38.57|0
1720731300000|2024-07-11 20:55:00|41.08|38.68|41.05|38.65|41.1|38.7|40.99|38.59|0
1720731600000|2024-07-11 21:00:00|41.04|38.64|41.04|38.64|41.09|38.69|41.04|38.64|0
1720731900000|2024-07-11 21:05:00|41.01|38.61|41.05|38.65|41.06|38.66|41.01|38.61|0
1720732200000|2024-07-11 21:10:00|41.08|38.68|41.15|38.75|41.15|38.75|41.07|38.67|0
1720732500000|2024-07-11 21:15:00|41.16|38.76|41.14|38.74|41.29|38.89|41.09|38.69|0
1720732800000|2024-07-11 21:20:00|41.15|38.75|41.21|38.81|41.21|38.81|41.1|38.7|0
1720733100000|2024-07-11 21:25:00|41.22|38.82|41.26|38.86|41.26|38.86|41.21|38.81|0
1720733400000|2024-07-11 21:30:00|41.27|38.87|41.32|38.92|41.33|38.93|41.25|38.85|0
1720733700000|2024-07-11 21:35:00|41.3|38.9|41.25|38.85|41.35|38.95|41.25|38.85|0
1720734000000|2024-07-11 21:40:00|41.26|38.86|41.29|38.89|41.3|38.9|41.24|38.84|0
1720734300000|2024-07-11 21:45:00|41.28|38.88|41.26|38.86|41.29|38.89|41.24|38.84|0
1720734600000|2024-07-11 21:50:00|41.24|38.84|41.28|38.88|41.29|38.89|41.23|38.83|0
1720734900000|2024-07-11 21:55:00|41.25|38.85|41.27|38.87|41.28|38.88|41.25|38.85|0
1720735200000|2024-07-11 22:00:00|41.21|38.81|41.03|38.63|41.21|38.81|40.93|38.53|0
1720735500000|2024-07-11 22:05:00|41.05|38.65|41.26|38.86|41.28|38.88|41.05|38.65|0
1720735800000|2024-07-11 22:10:00|41.24|38.84|41.29|38.89|41.35|38.95|41.22|38.82|0
1720736100000|2024-07-11 22:15:00|41.27|38.87|41.33|38.93|41.35|38.95|41.27|38.87|0
1720736400000|2024-07-11 22:20:00|41.31|38.91|41.41|39.01|41.43|39.03|41.31|38.91|0
1720736700000|2024-07-11 22:25:00|41.42|39.02|41.25|38.85|41.42|39.02|41.25|38.85|0
1720737000000|2024-07-11 22:30:00|41.21|38.81|40.96|38.56|41.21|38.81|40.89|38.49|0
1720737300000|2024-07-11 22:35:00|40.98|38.58|40.98|38.58|41.04|38.64|40.92|38.52|0
1720737600000|2024-07-11 22:40:00|40.99|38.59|41.04|38.64|41.06|38.66|40.98|38.58|0
1720737900000|2024-07-11 22:45:00|41.02|38.62|41.06|38.66|41.07|38.67|41.02|38.62|0
1720738200000|2024-07-11 22:50:00|41.04|38.64|40.94|38.54|41.04|38.64|40.94|38.54|0
1720738500000|2024-07-11 22:55:00|40.92|38.52|40.96|38.56|41|38.6|40.92|38.52|0
1720738800000|2024-07-11 23:00:00|40.94|38.54|40.88|38.48|40.96|38.56|40.86|38.46|0
1720739100000|2024-07-11 23:05:00|40.86|38.46|40.82|38.42|40.88|38.48|40.8|38.4|0
1720739400000|2024-07-11 23:10:00|40.81|38.41|40.74|38.34|40.84|38.44|40.72|38.32|0
1720739700000|2024-07-11 23:15:00|40.76|38.36|40.74|38.34|40.82|38.42|40.74|38.34|0
1720740000000|2024-07-11 23:20:00|40.76|38.36|40.82|38.42|40.82|38.42|40.74|38.34|0
1720740300000|2024-07-11 23:25:00|40.81|38.41|40.76|38.36|40.81|38.41|40.72|38.32|0
1720740600000|2024-07-11 23:30:00|40.75|38.35|40.78|38.38|40.82|38.42|40.75|38.35|0
1720740900000|2024-07-11 23:35:00|40.76|38.36|40.8|38.4|40.85|38.45|40.74|38.34|0
1720741200000|2024-07-11 23:40:00|40.81|38.41|40.83|38.43|40.85|38.45|40.8|38.4|0
1720741500000|2024-07-11 23:45:00|40.85|38.45|40.98|38.58|41.02|38.62|40.85|38.45|0
1720741800000|2024-07-11 23:50:00|41|38.6|41.06|38.66|41.06|38.66|40.96|38.56|0
1720742100000|2024-07-11 23:55:00|41.05|38.65|41.23|38.83|41.35|38.95|41.02|38.62|0
1720742400000|2024-07-12 00:00:00|41.21|38.81|41.06|38.66|41.28|38.88|40.99|38.59|0
1720742700000|2024-07-12 00:05:00|41.04|38.64|41|38.6|41.08|38.68|40.94|38.54|0
1720743000000|2024-07-12 00:10:00|40.98|38.58|40.95|38.55|40.98|38.58|40.9|38.5|0
1720743300000|2024-07-12 00:15:00|40.96|38.56|40.85|38.45|40.98|38.58|40.83|38.43|0
1720743600000|2024-07-12 00:20:00|40.86|38.46|40.82|38.42|40.88|38.48|40.81|38.41|0
1720743900000|2024-07-12 00:25:00|40.81|38.41|40.75|38.35|40.81|38.41|40.75|38.35|0
1720744200000|2024-07-12 00:30:00|40.73|38.33|40.88|38.48|40.9|38.5|40.71|38.31|0
1720744500000|2024-07-12 00:35:00|40.84|38.44|40.84|38.44|40.89|38.49|40.82|38.42|0
1720744800000|2024-07-12 00:40:00|40.85|38.45|40.82|38.42|40.86|38.46|40.78|38.38|0
1720745100000|2024-07-12 00:45:00|40.84|38.44|40.91|38.51|40.93|38.53|40.83|38.43|0
1720745400000|2024-07-12 00:50:00|40.93|38.53|40.97|38.57|40.99|38.59|40.88|38.48|0
1720745700000|2024-07-12 00:55:00|40.96|38.56|40.99|38.59|40.99|38.59|40.91|38.51|0
1720746000000|2024-07-12 01:00:00|41.03|38.63|41.14|38.74|41.33|38.93|40.99|38.59|0
1720746300000|2024-07-12 01:05:00|41.13|38.73|41.12|38.72|41.14|38.74|41.08|38.68|0
1720746600000|2024-07-12 01:10:00|41.14|38.74|41.08|38.68|41.16|38.76|41.08|38.68|0
1720746900000|2024-07-12 01:15:00|41.1|38.7|41.12|38.72|41.12|38.72|41.08|38.68|0
1720747200000|2024-07-12 01:20:00|41.13|38.73|41.11|38.71|41.16|38.76|41.1|38.7|0
1720747500000|2024-07-12 01:25:00|41.1|38.7|41.09|38.69|41.13|38.73|41.08|38.68|0
1720747800000|2024-07-12 01:30:00|41.11|38.71|41.17|38.77|41.19|38.79|41.11|38.71|0
1720748100000|2024-07-12 01:35:00|41.19|38.79|41.23|38.83|41.27|38.87|41.19|38.79|0
1720748400000|2024-07-12 01:40:00|41.25|38.85|41.21|38.81|41.32|38.92|41.21|38.81|0
1720748700000|2024-07-12 01:45:00|41.19|38.79|41.17|38.77|41.19|38.79|41.13|38.73|0
1720749000000|2024-07-12 01:50:00|41.19|38.79|41.18|38.78|41.23|38.83|41.18|38.78|0
1720749300000|2024-07-12 01:55:00|41.2|38.8|41.2|38.8|41.2|38.8|41.17|38.77|0
1720749600000|2024-07-12 02:00:00|41.18|38.78|41.22|38.82|41.24|38.84|41.16|38.76|0
1720749900000|2024-07-12 02:05:00|41.24|38.84|41.3|38.9|41.3|38.9|41.24|38.84|0
1720750200000|2024-07-12 02:10:00|41.28|38.88|41.3|38.9|41.32|38.92|41.26|38.86|0
1720750500000|2024-07-12 02:15:00|41.32|38.92|41.3|38.9|41.37|38.97|41.3|38.9|0
1720750800000|2024-07-12 02:20:00|41.31|38.91|41.26|38.86|41.31|38.91|41.26|38.86|0
1720751100000|2024-07-12 02:25:00|41.24|38.84|41.18|38.78|41.24|38.84|41.16|38.76|0
1720751400000|2024-07-12 02:30:00|41.16|38.76|41.18|38.78|41.2|38.8|41.14|38.74|0
1720751700000|2024-07-12 02:35:00|41.2|38.8|41.21|38.81|41.23|38.83|41.2|38.8|0
1720752000000|2024-07-12 02:40:00|41.2|38.8|41.19|38.79|41.21|38.81|41.18|38.78|0
1720752300000|2024-07-12 02:45:00|41.17|38.77|41.12|38.72|41.17|38.77|41.12|38.72|0
1720752600000|2024-07-12 02:50:00|41.13|38.73|41.23|38.83|41.23|38.83|41.12|38.72|0
1720752900000|2024-07-12 02:55:00|41.21|38.81|41.25|38.85|41.25|38.85|41.21|38.81|0
1720753200000|2024-07-12 03:00:00|41.23|38.83|41.19|38.79|41.24|38.84|41.15|38.75|0
1720753500000|2024-07-12 03:05:00|41.21|38.81|41.19|38.79|41.21|38.81|41.15|38.75|0
1720753800000|2024-07-12 03:10:00|41.21|38.81|41.19|38.79|41.21|38.81|41.17|38.77|0
1720754100000|2024-07-12 03:15:00|41.17|38.77|41.28|38.88|41.28|38.88|41.17|38.77|0
1720754400000|2024-07-12 03:20:00|41.3|38.9|41.3|38.9|41.32|38.92|41.28|38.88|0
1720754700000|2024-07-12 03:25:00|41.32|38.92|41.32|38.92|41.34|38.94|41.3|38.9|0
1720755000000|2024-07-12 03:30:00|41.3|38.9|41.24|38.84|41.3|38.9|41.24|38.84|0
1720755300000|2024-07-12 03:35:00|41.22|38.82|41.18|38.78|41.24|38.84|41.18|38.78|0
1720755600000|2024-07-12 03:40:00|41.2|38.8|41.18|38.78|41.2|38.8|41.16|38.76|0
1720755900000|2024-07-12 03:45:00|41.16|38.76|41.16|38.76|41.16|38.76|41.16|38.76|0
1720756200000|2024-07-12 03:50:00|41.14|38.74|41.16|38.76|41.2|38.8|41.14|38.74|0
1720756500000|2024-07-12 03:55:00|41.18|38.78|41.18|38.78|41.2|38.8|41.18|38.78|0
1720756800000|2024-07-12 04:00:00|41.19|38.79|41.22|38.82|41.23|38.83|41.16|38.76|0
1720757100000|2024-07-12 04:05:00|41.21|38.81|41.18|38.78|41.23|38.83|41.16|38.76|0
1720757400000|2024-07-12 04:10:00|41.16|38.76|41.1|38.7|41.16|38.76|41.1|38.7|0
1720757700000|2024-07-12 04:15:00|41.12|38.72|41.12|38.72|41.12|38.72|41.1|38.7|0
1720758000000|2024-07-12 04:20:00|41.13|38.73|41.11|38.71|41.13|38.73|41.1|38.7|0
1720758300000|2024-07-12 04:25:00|41.13|38.73|41.15|38.75|41.17|38.77|41.13|38.73|0
1720758600000|2024-07-12 04:30:00|41.17|38.77|41.23|38.83|41.25|38.85|41.17|38.77|0
1720758900000|2024-07-12 04:35:00|41.25|38.85|41.21|38.81|41.25|38.85|41.19|38.79|0
1720759200000|2024-07-12 04:40:00|41.19|38.79|41.23|38.83|41.25|38.85|41.19|38.79|0
1720759500000|2024-07-12 04:45:00|41.21|38.81|41.21|38.81|41.22|38.82|41.17|38.77|0
1720759800000|2024-07-12 04:50:00|41.22|38.82|41.38|38.98|41.38|38.98|41.21|38.81|0
1720760100000|2024-07-12 04:55:00|41.36|38.96|41.36|38.96|41.42|39.02|41.34|38.94|0
1720760400000|2024-07-12 05:00:00|41.38|38.98|41.32|38.92|41.38|38.98|41.28|38.88|0
1720760700000|2024-07-12 05:05:00|41.34|38.94|41.36|38.96|41.36|38.96|41.28|38.88|0
1720761000000|2024-07-12 05:10:00|41.37|38.97|41.53|39.13|41.53|39.13|41.37|38.97|0
1720761300000|2024-07-12 05:15:00|41.51|39.11|41.43|39.03|41.59|39.19|41.37|38.97|0
1720761600000|2024-07-12 05:20:00|41.45|39.05|41.28|38.88|41.47|39.07|41.28|38.88|0
1720761900000|2024-07-12 05:25:00|41.24|38.84|41.22|38.82|41.26|38.86|41.22|38.82|0
1720762200000|2024-07-12 05:30:00|41.18|38.78|41.16|38.76|41.18|38.78|41.08|38.68|0
1720762500000|2024-07-12 05:35:00|41.14|38.74|41.23|38.83|41.23|38.83|41.14|38.74|0
1720762800000|2024-07-12 05:40:00|41.19|38.79|41.08|38.68|41.19|38.79|41.06|38.66|0
1720763100000|2024-07-12 05:45:00|41.06|38.66|41.12|38.72|41.12|38.72|41.06|38.66|0
1720763400000|2024-07-12 05:50:00|41.1|38.7|41.13|38.73|41.13|38.73|41.08|38.68|0
1720763700000|2024-07-12 05:55:00|41.15|38.75|41.08|38.68|41.17|38.77|41.03|38.63|0
1720764000000|2024-07-12 06:00:00|41.06|38.66|41|38.6|41.06|38.66|40.9|38.5|0
1720764300000|2024-07-12 06:05:00|40.99|38.59|41.07|38.67|41.08|38.68|40.99|38.59|0
1720764600000|2024-07-12 06:10:00|41.08|38.68|41.17|38.77|41.17|38.77|41|38.6|0
1720764900000|2024-07-12 06:15:00|41.15|38.75|40.96|38.56|41.15|38.75|40.94|38.54|0
1720765200000|2024-07-12 06:20:00|40.98|38.58|40.61|38.21|40.99|38.59|40.59|38.19|0
1720765500000|2024-07-12 06:25:00|40.63|38.23|40.64|38.24|40.65|38.25|40.61|38.21|0
1720765800000|2024-07-12 06:30:00|40.63|38.23|40.62|38.22|40.63|38.23|40.59|38.19|0
1720766100000|2024-07-12 06:35:00|40.61|38.21|40.68|38.28|40.68|38.28|40.6|38.2|0
1720766400000|2024-07-12 06:40:00|40.7|38.3|40.74|38.34|40.74|38.34|40.64|38.24|0
1720766700000|2024-07-12 06:45:00|40.76|38.36|40.74|38.34|40.76|38.36|40.66|38.26|0
1720767000000|2024-07-12 06:50:00|40.75|38.35|40.75|38.35|40.77|38.37|40.71|38.31|0
1720767300000|2024-07-12 06:55:00|40.76|38.36|40.71|38.31|40.79|38.39|40.71|38.31|0
1720767600000|2024-07-12 07:00:00|40.7|38.3|40.62|38.22|40.74|38.34|40.6|38.2|0
1720767900000|2024-07-12 07:05:00|40.63|38.23|40.71|38.31|40.77|38.37|40.63|38.23|0
1720768200000|2024-07-12 07:10:00|40.73|38.33|40.84|38.44|40.88|38.48|40.73|38.33|0
1720768500000|2024-07-12 07:15:00|40.86|38.46|40.86|38.46|40.91|38.51|40.81|38.41|0
1720768800000|2024-07-12 07:20:00|40.88|38.48|40.73|38.33|40.88|38.48|40.73|38.33|0
1720769100000|2024-07-12 07:25:00|40.76|38.36|40.84|38.44|40.88|38.48|40.72|38.32|0
1720769400000|2024-07-12 07:30:00|40.86|38.46|40.97|38.57|40.99|38.59|40.8|38.4|0
1720769700000|2024-07-12 07:35:00|40.98|38.58|40.97|38.57|41.03|38.63|40.95|38.55|0
1720770000000|2024-07-12 07:40:00|40.99|38.59|40.92|38.52|41.03|38.63|40.88|38.48|0
1720770300000|2024-07-12 07:45:00|40.9|38.5|40.86|38.46|40.93|38.53|40.8|38.4|0
1720770600000|2024-07-12 07:50:00|40.88|38.48|40.84|38.44|40.88|38.48|40.78|38.38|0
1720770900000|2024-07-12 07:55:00|40.86|38.46|40.78|38.38|40.86|38.46|40.76|38.36|0
1720771200000|2024-07-12 08:00:00|40.8|38.4|40.68|38.28|40.8|38.4|40.64|38.24|0
1720771500000|2024-07-12 08:05:00|40.66|38.26|40.68|38.28|40.72|38.32|40.66|38.26|0
1720771800000|2024-07-12 08:10:00|40.66|38.26|40.76|38.36|40.78|38.38|40.66|38.26|0
1720772100000|2024-07-12 08:15:00|40.74|38.34|40.66|38.26|40.76|38.36|40.64|38.24|0
1720772400000|2024-07-12 08:20:00|40.64|38.24|40.52|38.12|40.66|38.26|40.49|38.09|0
1720772700000|2024-07-12 08:25:00|40.54|38.14|40.53|38.13|40.56|38.16|40.47|38.07|0
1720773000000|2024-07-12 08:30:00|40.54|38.14|40.54|38.14|40.55|38.15|40.49|38.09|0
1720773300000|2024-07-12 08:35:00|40.56|38.16|40.46|38.06|40.56|38.16|40.45|38.05|0
1720773600000|2024-07-12 08:40:00|40.45|38.05|40.5|38.1|40.52|38.12|40.45|38.05|0
1720773900000|2024-07-12 08:45:00|40.48|38.08|40.44|38.04|40.5|38.1|40.42|38.02|0
1720774200000|2024-07-12 08:50:00|40.42|38.02|40.52|38.12|40.54|38.14|40.42|38.02|0
1720774500000|2024-07-12 08:55:00|40.5|38.1|40.42|38.02|40.54|38.14|40.42|38.02|0
1720774800000|2024-07-12 09:00:00|40.44|38.04|40.4|38|40.48|38.08|40.4|38|0
1720775100000|2024-07-12 09:05:00|40.38|37.98|40.38|37.98|40.46|38.06|40.36|37.96|0
1720775400000|2024-07-12 09:10:00|40.36|37.96|40.42|38.02|40.44|38.04|40.34|37.94|0
1720775700000|2024-07-12 09:15:00|40.41|38.01|40.43|38.03|40.46|38.06|40.4|38|0
1720776000000|2024-07-12 09:20:00|40.42|38.02|40.61|38.21|40.61|38.21|40.42|38.02|0
1720776300000|2024-07-12 09:25:00|40.63|38.23|40.59|38.19|40.7|38.3|40.55|38.15|0
1720776600000|2024-07-12 09:30:00|40.61|38.21|40.61|38.21|40.64|38.24|40.57|38.17|0
1720776900000|2024-07-12 09:35:00|40.62|38.22|40.6|38.2|40.66|38.26|40.59|38.19|0
1720777200000|2024-07-12 09:40:00|40.58|38.18|40.47|38.07|40.58|38.18|40.45|38.05|0
1720777500000|2024-07-12 09:45:00|40.49|38.09|40.43|38.03|40.51|38.11|40.43|38.03|0
1720777800000|2024-07-12 09:50:00|40.45|38.05|40.51|38.11|40.51|38.11|40.43|38.03|0
1720778100000|2024-07-12 09:55:00|40.49|38.09|40.45|38.05|40.5|38.1|40.43|38.03|0
1720778400000|2024-07-12 10:00:00|40.43|38.03|40.47|38.07|40.47|38.07|40.33|37.93|0
1720778700000|2024-07-12 10:05:00|40.48|38.08|40.45|38.05|40.48|38.08|40.41|38.01|0
1720779000000|2024-07-12 10:10:00|40.46|38.06|40.37|37.97|40.46|38.06|40.34|37.94|0
1720779300000|2024-07-12 10:15:00|40.35|37.95|40.41|38.01|40.42|38.02|40.33|37.93|0
1720779600000|2024-07-12 10:20:00|40.42|38.02|40.46|38.06|40.48|38.08|40.39|37.99|0
1720779900000|2024-07-12 10:25:00|40.48|38.08|40.44|38.04|40.56|38.16|40.42|38.02|0
1720780200000|2024-07-12 10:30:00|40.42|38.02|40.22|37.82|40.46|38.06|40.22|37.82|0
1720780500000|2024-07-12 10:35:00|40.24|37.84|40.22|37.82|40.24|37.84|40.18|37.78|0
1720780800000|2024-07-12 10:40:00|40.2|37.8|40.22|37.82|40.29|37.89|40.2|37.8|0
1720781100000|2024-07-12 10:45:00|40.23|37.83|40.65|38.25|40.65|38.25|40.19|37.79|0
1720781400000|2024-07-12 10:50:00|40.63|38.23|40.42|38.02|40.63|38.23|40.38|37.98|0
1720781700000|2024-07-12 10:55:00|40.44|38.04|40.44|38.04|40.55|38.15|40.42|38.02|0
1720782000000|2024-07-12 11:00:00|40.46|38.06|40.63|38.23|40.63|38.23|40.38|37.98|0
1720782300000|2024-07-12 11:05:00|40.61|38.21|40.74|38.34|40.78|38.38|40.57|38.17|0
1720782600000|2024-07-12 11:10:00|40.72|38.32|40.61|38.21|40.72|38.32|40.61|38.21|0
1720782900000|2024-07-12 11:15:00|40.63|38.23|40.45|38.05|40.64|38.24|40.43|38.03|0
1720783200000|2024-07-12 11:20:00|40.46|38.06|40.45|38.05|40.47|38.07|40.4|38|0
1720783500000|2024-07-12 11:25:00|40.43|38.03|40.47|38.07|40.49|38.09|40.43|38.03|0
1720783800000|2024-07-12 11:30:00|40.45|38.05|40.36|37.96|40.47|38.07|40.32|37.92|0
1720784100000|2024-07-12 11:35:00|40.35|37.95|40.35|37.95|40.42|38.02|40.3|37.9|0
1720784400000|2024-07-12 11:40:00|40.37|37.97|40.45|38.05|40.49|38.09|40.35|37.95|0
1720784700000|2024-07-12 11:45:00|40.47|38.07|40.43|38.03|40.54|38.14|40.39|37.99|0
1720785000000|2024-07-12 11:50:00|40.41|38.01|40.43|38.03|40.58|38.18|40.39|37.99|0
1720785300000|2024-07-12 11:55:00|40.41|38.01|40.35|37.95|40.43|38.03|40.35|37.95|0
1720785600000|2024-07-12 12:00:00|40.37|37.97|40.43|38.03|40.56|38.16|40.37|37.97|0
1720785900000|2024-07-12 12:05:00|40.44|38.04|40.42|38.02|40.46|38.06|40.35|37.95|0
1720786200000|2024-07-12 12:10:00|40.44|38.04|40.4|38|40.5|38.1|40.39|37.99|0
1720786500000|2024-07-12 12:15:00|40.38|37.98|40.5|38.1|40.56|38.16|40.37|37.97|0
1720786800000|2024-07-12 12:20:00|40.54|38.14|40.67|38.27|40.73|38.33|40.54|38.14|0
1720787100000|2024-07-12 12:25:00|40.65|38.25|40.57|38.17|40.67|38.27|40.57|38.17|0
1720787400000|2024-07-12 12:30:00|41.83|39.43|40.61|38.21|41.83|39.43|40.44|38.04|0
1720787700000|2024-07-12 12:35:00|40.65|38.25|40.82|38.42|40.82|38.42|40.38|37.98|0
1720788000000|2024-07-12 12:40:00|40.8|38.4|40.55|38.15|40.86|38.46|40.3|37.9|0
1720788300000|2024-07-12 12:45:00|40.57|38.17|40.09|37.69|40.63|38.23|40.06|37.66|0
1720788600000|2024-07-12 12:50:00|40.04|37.64|40.13|37.73|40.24|37.84|40.04|37.64|0
1720788900000|2024-07-12 12:55:00|40.17|37.77|40.24|37.84|40.26|37.86|40.13|37.73|0
1720789200000|2024-07-12 13:00:00|40.21|37.81|40.22|37.82|40.32|37.92|40.09|37.69|0
1720789500000|2024-07-12 13:05:00|40.2|37.8|40.17|37.77|40.2|37.8|40.09|37.69|0
1720789800000|2024-07-12 13:10:00|40.18|37.78|40.2|37.8|40.28|37.88|40.13|37.73|0
1720790100000|2024-07-12 13:15:00|40.18|37.78|40.37|37.97|40.41|38.01|40.18|37.78|0
1720790400000|2024-07-12 13:20:00|40.39|37.99|40.33|37.93|40.48|38.08|40.29|37.89|0
1720790700000|2024-07-12 13:25:00|40.31|37.91|40.1|37.7|40.35|37.95|40.05|37.65|0
1720791000000|2024-07-12 13:30:00|40.09|37.69|40.16|37.76|40.33|37.93|39.82|37.42|0
1720791300000|2024-07-12 13:35:00|40.1|37.7|39.88|37.48|40.29|37.89|39.8|37.4|0
1720791600000|2024-07-12 13:40:00|39.91|37.51|40.08|37.68|40.12|37.72|39.63|37.23|0
1720791900000|2024-07-12 13:45:00|40.14|37.74|39.26|36.86|40.2|37.8|38.94|36.54|0
1720792200000|2024-07-12 13:50:00|39.28|36.88|39.09|36.69|39.33|36.93|39.09|36.69|0
1720792500000|2024-07-12 13:55:00|39.13|36.73|38.77|36.37|39.22|36.82|38.65|36.25|0
1720792800000|2024-07-12 14:00:00|38.71|36.31|38.68|36.28|38.96|36.56|38.45|36.05|0
1720793100000|2024-07-12 14:05:00|38.7|36.3|39.2|36.8|39.89|37.49|38.63|36.23|0
1720793400000|2024-07-12 14:10:00|39.13|36.73|39.04|36.64|39.2|36.8|38.93|36.53|0
1720793700000|2024-07-12 14:15:00|39|36.6|38.93|36.53|39.13|36.73|38.93|36.53|0
1720794000000|2024-07-12 14:20:00|38.94|36.54|38.98|36.58|39.31|36.91|38.94|36.54|0
1720794300000|2024-07-12 14:25:00|38.96|36.56|38.96|36.56|39.03|36.63|38.91|36.51|0
1720794600000|2024-07-12 14:30:00|38.98|36.58|38.82|36.42|39.3|36.9|38.8|36.4|0
1720794900000|2024-07-12 14:35:00|38.84|36.44|39.17|36.77|39.39|36.99|38.7|36.3|0
1720795200000|2024-07-12 14:40:00|39.19|36.79|38.91|36.51|39.2|36.8|38.89|36.49|0
1720795500000|2024-07-12 14:45:00|38.97|36.57|38.78|36.38|39.07|36.67|38.78|36.38|0
1720795800000|2024-07-12 14:50:00|38.75|36.35|38.69|36.29|38.89|36.49|38.69|36.29|0
1720796100000|2024-07-12 14:55:00|38.71|36.31|38.8|36.4|38.87|36.47|38.71|36.31|0
1720796400000|2024-07-12 15:00:00|38.76|36.36|38.76|36.36|38.93|36.53|38.67|36.27|0
1720796700000|2024-07-12 15:05:00|38.78|36.38|38.55|36.15|38.8|36.4|38.46|36.06|0
1720797000000|2024-07-12 15:10:00|38.53|36.13|38.53|36.13|38.58|36.18|38.46|36.06|0
1720797300000|2024-07-12 15:15:00|38.51|36.11|38.71|36.31|38.72|36.32|38.47|36.07|0
1720797600000|2024-07-12 15:20:00|38.69|36.29|38.69|36.29|38.78|36.38|38.61|36.21|0
1720797900000|2024-07-12 15:25:00|38.65|36.25|38.6|36.2|38.72|36.32|38.09|35.69|0
1720798200000|2024-07-12 15:30:00|38.58|36.18|38.6|36.2|38.67|36.27|38.37|35.97|0
1720798500000|2024-07-12 15:35:00|38.62|36.22|38.44|36.04|38.62|36.22|38.44|36.04|0
1720798800000|2024-07-12 15:40:00|38.42|36.02|38.35|35.95|38.48|36.08|38.3|35.9|0
1720799100000|2024-07-12 15:45:00|38.39|35.99|38.35|35.95|38.48|36.08|38.33|35.93|0
1720799400000|2024-07-12 15:50:00|38.37|35.97|38.4|36|38.51|36.11|38.33|35.93|0
1720799700000|2024-07-12 15:55:00|38.39|35.99|39|36.6|39.03|36.63|38.38|35.98|0
1720800000000|2024-07-12 16:00:00|39.11|36.71|38.91|36.51|39.18|36.78|38.82|36.42|0
1720800300000|2024-07-12 16:05:00|38.89|36.49|39.43|37.03|39.45|37.05|38.89|36.49|0
1720800600000|2024-07-12 16:10:00|39.38|36.98|39.41|37.01|39.47|37.07|39.25|36.85|0
1720800900000|2024-07-12 16:15:00|39.4|37|39.14|36.74|39.4|37|39.05|36.65|0
1720801200000|2024-07-12 16:20:00|39.16|36.76|38.08|35.68|39.16|36.76|37.73|35.33|0
1720801500000|2024-07-12 16:25:00|38.1|35.7|38.2|35.8|38.29|35.89|38.04|35.64|0
1720801800000|2024-07-12 16:30:00|38.18|35.78|38.24|35.84|38.33|35.93|38.11|35.71|0
1720802100000|2024-07-12 16:35:00|38.22|35.82|38.02|35.62|38.22|35.82|37.93|35.53|0
1720802400000|2024-07-12 16:40:00|38|35.6|38.06|35.66|38.09|35.69|37.95|35.55|0
1720802700000|2024-07-12 16:45:00|38.09|35.69|38.09|35.69|38.11|35.71|37.95|35.55|0
1720803000000|2024-07-12 16:50:00|38.07|35.67|37.68|35.28|38.07|35.67|37.68|35.28|0
1720803300000|2024-07-12 16:55:00|37.7|35.3|37.47|35.07|37.7|35.3|37.45|35.05|0
1720803600000|2024-07-12 17:00:00|37.48|35.08|37.48|35.08|37.56|35.16|37.45|35.05|0
1720803900000|2024-07-12 17:05:00|37.47|35.07|37.45|35.05|37.54|35.14|37.43|35.03|0
1720804200000|2024-07-12 17:10:00|37.43|35.03|37.24|34.84|37.46|35.06|37.15|34.75|0
1720804500000|2024-07-12 17:15:00|37.22|34.82|37.18|34.78|37.32|34.92|37.18|34.78|0
1720804800000|2024-07-12 17:20:00|37.2|34.8|37.01|34.61|37.22|34.82|36.97|34.57|0
1720805100000|2024-07-12 17:25:00|37.06|34.66|36.88|34.48|37.09|34.69|36.88|34.48|0
1720805400000|2024-07-12 17:30:00|36.92|34.52|36.67|34.27|37.02|34.62|36.67|34.27|0
1720805700000|2024-07-12 17:35:00|36.69|34.29|36.59|34.19|36.73|34.33|36.57|34.17|0
1720806000000|2024-07-12 17:40:00|36.6|34.2|36.33|33.93|36.71|34.31|36.31|33.91|0
1720806300000|2024-07-12 17:45:00|36.31|33.91|36.05|33.65|36.38|33.98|36.04|33.64|0
1720806600000|2024-07-12 17:50:00|36.07|33.67|36.07|33.67|36.19|33.79|36.02|33.62|0
1720806900000|2024-07-12 17:55:00|36.09|33.69|36.45|34.05|36.48|34.08|36.02|33.62|0
1720807200000|2024-07-12 18:00:00|37.87|35.47|37.69|35.29|38.1|35.7|37.69|35.29|0
1720807500000|2024-07-12 18:05:00|37.71|35.31|37.74|35.34|37.87|35.47|37.66|35.26|0
1720807800000|2024-07-12 18:10:00|37.73|35.33|37.74|35.34|37.78|35.38|37.6|35.2|0
1720808100000|2024-07-12 18:15:00|37.72|35.32|37.76|35.36|37.81|35.41|37.65|35.25|0
1720808400000|2024-07-12 18:20:00|37.78|35.38|38.02|35.62|38.11|35.71|37.74|35.34|0
1720808700000|2024-07-12 18:25:00|38.04|35.64|37.9|35.5|38.16|35.76|37.88|35.48|0
1720809000000|2024-07-12 18:30:00|37.88|35.48|38.02|35.62|38.04|35.64|37.88|35.48|0
1720809300000|2024-07-12 18:35:00|37.98|35.58|37.86|35.46|38.05|35.65|37.86|35.46|0
1720809600000|2024-07-12 18:40:00|37.84|35.44|37.86|35.46|37.95|35.55|37.79|35.39|0
1720809900000|2024-07-12 18:45:00|37.84|35.44|37.81|35.41|37.88|35.48|37.77|35.37|0
1720810200000|2024-07-12 18:50:00|37.82|35.42|37.87|35.47|38|35.6|37.8|35.4|0
1720810500000|2024-07-12 18:55:00|37.88|35.48|37.59|35.19|37.88|35.48|37.57|35.17|0
1720810800000|2024-07-12 19:00:00|37.6|35.2|37.72|35.32|37.72|35.32|37.55|35.15|0
1720811100000|2024-07-12 19:05:00|37.71|35.31|37.72|35.32|37.74|35.34|37.58|35.18|0
1720811400000|2024-07-12 19:10:00|37.71|35.31|37.88|35.48|38|35.6|37.71|35.31|0
1720811700000|2024-07-12 19:15:00|37.9|35.5|37.9|35.5|37.97|35.57|37.85|35.45|0
1720812000000|2024-07-12 19:20:00|37.92|35.52|37.97|35.57|38.04|35.64|37.86|35.46|0
1720812300000|2024-07-12 19:25:00|37.98|35.58|37.89|35.49|37.98|35.58|37.84|35.44|0
1720812600000|2024-07-12 19:30:00|37.88|35.48|38.25|35.85|38.75|36.35|37.88|35.48|0
1720812900000|2024-07-12 19:35:00|38.32|35.92|38.95|36.55|39.11|36.71|38.3|35.9|0
1720813200000|2024-07-12 19:40:00|38.93|36.53|39.6|37.2|39.75|37.35|38.93|36.53|0
1720813500000|2024-07-12 19:45:00|39.55|37.15|38.8|36.4|39.84|37.44|37.96|35.56|0
1720813800000|2024-07-12 19:50:00|38.82|36.42|38.66|36.26|39.5|37.1|38.66|36.26|0
1720814100000|2024-07-12 19:55:00|38.84|36.44|39.37|36.97|39.63|37.23|38.82|36.42|0
1720814400000|2024-07-12 20:00:00|39.11|36.71|39.11|36.71|39.24|36.84|38.85|36.45|0
1720814700000|2024-07-12 20:05:00|39.13|36.73|39.07|36.67|39.13|36.73|38.98|36.58|0
1720815000000|2024-07-12 20:10:00|39.09|36.69|39.05|36.65|39.13|36.73|39.02|36.62|0
1721002800000|2024-07-15 00:20:00|38.23|35.83|38.19|35.79|38.23|35.83|38.19|35.79|0
1721003100000|2024-07-15 00:25:00|38.2|35.8|38.14|35.74|38.21|35.81|38.1|35.7|0
1721003400000|2024-07-15 00:30:00|38.12|35.72|38.06|35.66|38.12|35.72|38.06|35.66|0
1721003700000|2024-07-15 00:35:00|38.05|35.65|37.97|35.57|38.06|35.66|37.92|35.52|0
1721004000000|2024-07-15 00:40:00|37.99|35.59|38.03|35.63|38.03|35.63|37.97|35.57|0
1721004300000|2024-07-15 00:45:00|38.01|35.61|37.95|35.55|38.03|35.63|37.94|35.54|0
1721004600000|2024-07-15 00:50:00|37.97|35.57|38.01|35.61|38.01|35.61|37.97|35.57|0
1721004900000|2024-07-15 00:55:00|38|35.6|37.99|35.59|38.02|35.62|37.99|35.59|0
1721005200000|2024-07-15 01:00:00|37.97|35.57|37.99|35.59|38|35.6|37.95|35.55|0
1721005500000|2024-07-15 01:05:00|38|35.6|37.99|35.59|38.02|35.62|37.99|35.59|0
1721005800000|2024-07-15 01:10:00|38|35.6|37.98|35.58|38|35.6|37.95|35.55|0
1721006100000|2024-07-15 01:15:00|37.99|35.59|37.97|35.57|38|35.6|37.95|35.55|0
1721006400000|2024-07-15 01:20:00|37.95|35.55|37.96|35.56|37.98|35.58|37.93|35.53|0
1721006700000|2024-07-15 01:25:00|37.98|35.58|38.03|35.63|38.03|35.63|37.93|35.53|0
1721007000000|2024-07-15 01:30:00|38.02|35.62|38.02|35.62|38.03|35.63|37.98|35.58|0
1721007300000|2024-07-15 01:35:00|38.01|35.61|37.91|35.51|38.02|35.62|37.91|35.51|0
1721007600000|2024-07-15 01:40:00|37.9|35.5|37.96|35.56|37.96|35.56|37.89|35.49|0
1721007900000|2024-07-15 01:45:00|37.94|35.54|37.95|35.55|38|35.6|37.94|35.54|0
1721008200000|2024-07-15 01:50:00|37.96|35.56|37.96|35.56|37.97|35.57|37.94|35.54|0
1721008500000|2024-07-15 01:55:00|37.97|35.57|37.94|35.54|37.99|35.59|37.92|35.52|0
1721008800000|2024-07-15 02:00:00|37.93|35.53|37.9|35.5|37.96|35.56|37.9|35.5|0
1721009100000|2024-07-15 02:05:00|37.91|35.51|37.87|35.47|37.92|35.52|37.85|35.45|0
1721009400000|2024-07-15 02:10:00|37.88|35.48|37.97|35.57|37.97|35.57|37.87|35.47|0
1721009700000|2024-07-15 02:15:00|37.99|35.59|38.06|35.66|38.08|35.68|37.98|35.58|0
1721010000000|2024-07-15 02:20:00|38.04|35.64|38.02|35.62|38.06|35.66|38|35.6|0
1721010300000|2024-07-15 02:25:00|38.01|35.61|37.97|35.57|38.02|35.62|37.95|35.55|0
1721010600000|2024-07-15 02:30:00|37.96|35.56|37.93|35.53|37.99|35.59|37.93|35.53|0
1721010900000|2024-07-15 02:35:00|37.95|35.55|37.95|35.55|37.95|35.55|37.91|35.51|0
1721011200000|2024-07-15 02:40:00|37.96|35.56|38|35.6|38.04|35.64|37.95|35.55|0
1721011500000|2024-07-15 02:45:00|37.99|35.59|38|35.6|38|35.6|37.97|35.57|0
1721011800000|2024-07-15 02:50:00|38.01|35.61|37.98|35.58|38.04|35.64|37.98|35.58|0
1721012100000|2024-07-15 02:55:00|37.96|35.56|37.96|35.56|37.98|35.58|37.94|35.54|0
1721012400000|2024-07-15 03:00:00|37.98|35.58|37.91|35.51|38|35.6|37.91|35.51|0
1721012700000|2024-07-15 03:05:00|37.89|35.49|37.89|35.49|37.94|35.54|37.87|35.47|0
1721013000000|2024-07-15 03:10:00|37.87|35.47|37.92|35.52|37.92|35.52|37.85|35.45|0
1721013300000|2024-07-15 03:15:00|37.94|35.54|37.94|35.54|37.96|35.56|37.92|35.52|0
1721013600000|2024-07-15 03:20:00|37.92|35.52|37.89|35.49|37.96|35.56|37.87|35.47|0
1721013900000|2024-07-15 03:25:00|37.87|35.47|37.87|35.47|37.9|35.5|37.87|35.47|0
1721014200000|2024-07-15 03:30:00|37.86|35.46|37.9|35.5|37.9|35.5|37.85|35.45|0
1721014500000|2024-07-15 03:35:00|37.91|35.51|37.85|35.45|37.92|35.52|37.85|35.45|0
1721014800000|2024-07-15 03:40:00|37.86|35.46|37.88|35.48|37.88|35.48|37.85|35.45|0
1721015100000|2024-07-15 03:45:00|37.87|35.47|37.86|35.46|37.88|35.48|37.86|35.46|0
1721015400000|2024-07-15 03:50:00|37.85|35.45|37.86|35.46|37.86|35.46|37.84|35.44|0
1721015700000|2024-07-15 03:55:00|37.88|35.48|37.88|35.48|37.9|35.5|37.86|35.46|0
1721016000000|2024-07-15 04:00:00|37.86|35.46|37.88|35.48|37.88|35.48|37.85|35.45|0
1721016300000|2024-07-15 04:05:00|37.9|35.5|37.86|35.46|37.9|35.5|37.84|35.44|0
1721016600000|2024-07-15 04:10:00|37.87|35.47|37.89|35.49|37.91|35.51|37.86|35.46|0
1721016900000|2024-07-15 04:15:00|37.88|35.48|37.91|35.51|37.91|35.51|37.88|35.48|0
1721017200000|2024-07-15 04:20:00|37.89|35.49|37.87|35.47|37.91|35.51|37.87|35.47|0
1721017500000|2024-07-15 04:25:00|37.89|35.49|37.87|35.47|37.89|35.49|37.87|35.47|0
1721017800000|2024-07-15 04:30:00|37.85|35.45|37.78|35.38|37.87|35.47|37.78|35.38|0
1721018100000|2024-07-15 04:35:00|37.76|35.36|37.8|35.4|37.8|35.4|37.76|35.36|0
1721018400000|2024-07-15 04:40:00|37.82|35.42|37.8|35.4|37.83|35.43|37.78|35.38|0
1721018700000|2024-07-15 04:45:00|37.82|35.42|37.82|35.42|37.83|35.43|37.82|35.42|0
1721019000000|2024-07-15 04:50:00|37.81|35.41|37.76|35.36|37.81|35.41|37.76|35.36|0
1721019300000|2024-07-15 04:55:00|37.75|35.35|37.78|35.38|37.81|35.41|37.74|35.34|0
1721019600000|2024-07-15 05:00:00|37.79|35.39|37.81|35.41|37.81|35.41|37.76|35.36|0
1721019900000|2024-07-15 05:05:00|37.79|35.39|37.78|35.38|37.83|35.43|37.78|35.38|0
1721020200000|2024-07-15 05:10:00|37.77|35.37|37.74|35.34|37.77|35.37|37.7|35.3|0
1721020500000|2024-07-15 05:15:00|37.76|35.36|37.78|35.38|37.79|35.39|37.74|35.34|0
1721020800000|2024-07-15 05:20:00|37.79|35.39|37.72|35.32|37.79|35.39|37.7|35.3|0
1721021100000|2024-07-15 05:25:00|37.73|35.33|37.68|35.28|37.74|35.34|37.68|35.28|0
1721021400000|2024-07-15 05:30:00|37.7|35.3|37.72|35.32|37.72|35.32|37.66|35.26|0
1721021700000|2024-07-15 05:35:00|37.7|35.3|37.64|35.24|37.7|35.3|37.64|35.24|0
1721022000000|2024-07-15 05:40:00|37.63|35.23|37.57|35.17|37.64|35.24|37.55|35.15|0
1721022300000|2024-07-15 05:45:00|37.59|35.19|37.57|35.17|37.59|35.19|37.55|35.15|0
1721022600000|2024-07-15 05:50:00|37.58|35.18|37.55|35.15|37.59|35.19|37.54|35.14|0
1721022900000|2024-07-15 05:55:00|37.53|35.13|37.57|35.17|37.57|35.17|37.53|35.13|0
1721023200000|2024-07-15 06:00:00|37.59|35.19|37.64|35.24|37.68|35.28|37.55|35.15|0
1721023500000|2024-07-15 06:05:00|37.62|35.22|37.64|35.24|37.64|35.24|37.59|35.19|0
1721023800000|2024-07-15 06:10:00|37.62|35.22|37.57|35.17|37.64|35.24|37.53|35.13|0
1721024100000|2024-07-15 06:15:00|37.55|35.15|37.49|35.09|37.58|35.18|37.48|35.08|0
1721024400000|2024-07-15 06:20:00|37.48|35.08|37.56|35.16|37.56|35.16|37.46|35.06|0
1721024700000|2024-07-15 06:25:00|37.57|35.17|37.56|35.16|37.6|35.2|37.54|35.14|0
1721025000000|2024-07-15 06:30:00|37.58|35.18|37.53|35.13|37.58|35.18|37.53|35.13|0
1721025300000|2024-07-15 06:35:00|37.54|35.14|37.51|35.11|37.56|35.16|37.49|35.09|0
1721025600000|2024-07-15 06:40:00|37.53|35.13|37.51|35.11|37.56|35.16|37.51|35.11|0
1721025900000|2024-07-15 06:45:00|37.49|35.09|37.47|35.07|37.51|35.11|37.47|35.07|0
1721026200000|2024-07-15 06:50:00|37.49|35.09|37.47|35.07|37.51|35.11|37.47|35.07|0
1721026500000|2024-07-15 06:55:00|37.49|35.09|37.41|35.01|37.5|35.1|37.41|35.01|0
1721026800000|2024-07-15 07:00:00|37.43|35.03|37.45|35.05|37.5|35.1|37.42|35.02|0
1721027100000|2024-07-15 07:05:00|37.47|35.07|37.5|35.1|37.5|35.1|37.45|35.05|0
1721027400000|2024-07-15 07:10:00|37.49|35.09|37.5|35.1|37.5|35.1|37.43|35.03|0
1721027700000|2024-07-15 07:15:00|37.49|35.09|37.45|35.05|37.5|35.1|37.39|34.99|0
1721028000000|2024-07-15 07:20:00|37.43|35.03|37.39|34.99|37.46|35.06|37.36|34.96|0
1721028300000|2024-07-15 07:25:00|37.38|34.98|37.36|34.96|37.41|35.01|37.32|34.92|0
1721028600000|2024-07-15 07:30:00|37.34|34.94|37.36|34.96|37.39|34.99|37.3|34.9|0
1721028900000|2024-07-15 07:35:00|37.35|34.95|37.23|34.83|37.36|34.96|37.21|34.81|0
1721029200000|2024-07-15 07:40:00|37.21|34.81|37.3|34.9|37.34|34.94|37.21|34.81|0
1721029500000|2024-07-15 07:45:00|37.32|34.92|37.26|34.86|37.32|34.92|37.24|34.84|0
1721029800000|2024-07-15 07:50:00|37.25|34.85|37.3|34.9|37.33|34.93|37.21|34.81|0
1721030100000|2024-07-15 07:55:00|37.28|34.88|37.23|34.83|37.33|34.93|37.23|34.83|0
1721030400000|2024-07-15 08:00:00|37.21|34.81|37.12|34.72|37.21|34.81|37.12|34.72|0
1721030700000|2024-07-15 08:05:00|37.14|34.74|37.03|34.63|37.17|34.77|37.03|34.63|0
1721031000000|2024-07-15 08:10:00|37.01|34.61|37.09|34.69|37.11|34.71|37|34.6|0
1721031300000|2024-07-15 08:15:00|37.08|34.68|36.96|34.56|37.1|34.7|36.96|34.56|0
1721031600000|2024-07-15 08:20:00|36.97|34.57|37.79|35.39|37.83|35.43|36.94|34.54|0
1721031900000|2024-07-15 08:25:00|37.77|35.37|37.81|35.41|37.83|35.43|37.77|35.37|0
1721032200000|2024-07-15 08:30:00|37.79|35.39|37.75|35.35|37.81|35.41|37.72|35.32|0
1721032500000|2024-07-15 08:35:00|37.74|35.34|37.72|35.32|37.77|35.37|37.7|35.3|0
1721032800000|2024-07-15 08:40:00|37.74|35.34|37.68|35.28|37.76|35.36|37.68|35.28|0
1721033100000|2024-07-15 08:45:00|37.69|35.29|37.72|35.32|37.73|35.33|37.68|35.28|0
1721033400000|2024-07-15 08:50:00|37.73|35.33|37.75|35.35|37.77|35.37|37.72|35.32|0
1721033700000|2024-07-15 08:55:00|37.76|35.36|37.68|35.28|37.76|35.36|37.66|35.26|0
1721034000000|2024-07-15 09:00:00|37.67|35.27|37.68|35.28|37.71|35.31|37.66|35.26|0
1721034300000|2024-07-15 09:05:00|37.7|35.3|37.66|35.26|37.75|35.35|37.64|35.24|0
1721034600000|2024-07-15 09:10:00|37.65|35.25|37.64|35.24|37.69|35.29|37.62|35.22|0
1721034900000|2024-07-15 09:15:00|37.66|35.26|37.62|35.22|37.66|35.26|37.6|35.2|0
1721035200000|2024-07-15 09:20:00|37.61|35.21|37.59|35.19|37.65|35.25|37.59|35.19|0
1721035500000|2024-07-15 09:25:00|37.6|35.2|37.6|35.2|37.6|35.2|37.57|35.17|0
1721035800000|2024-07-15 09:30:00|37.58|35.18|37.58|35.18|37.6|35.2|37.57|35.17|0
1721036100000|2024-07-15 09:35:00|37.57|35.17|37.64|35.24|37.65|35.25|37.57|35.17|0
1721036400000|2024-07-15 09:40:00|37.65|35.25|37.56|35.16|37.67|35.27|37.56|35.16|0
1721036700000|2024-07-15 09:45:00|37.58|35.18|37.63|35.23|37.65|35.25|37.58|35.18|0
1721037000000|2024-07-15 09:50:00|37.65|35.25|37.67|35.27|37.67|35.27|37.63|35.23|0
1721037300000|2024-07-15 09:55:00|37.65|35.25|37.68|35.28|37.68|35.28|37.65|35.25|0
1721037600000|2024-07-15 10:00:00|37.7|35.3|37.7|35.3|37.84|35.44|37.67|35.27|0
1721037900000|2024-07-15 10:05:00|37.72|35.32|37.7|35.3|37.72|35.32|37.63|35.23|0
1721038200000|2024-07-15 10:10:00|37.68|35.28|37.67|35.27|37.72|35.32|37.66|35.26|0
1721038500000|2024-07-15 10:15:00|37.68|35.28|37.72|35.32|37.72|35.32|37.66|35.26|0
1721038800000|2024-07-15 10:20:00|37.71|35.31|37.66|35.26|37.75|35.35|37.66|35.26|0
1721039100000|2024-07-15 10:25:00|37.68|35.28|37.7|35.3|37.71|35.31|37.66|35.26|0
1721039400000|2024-07-15 10:30:00|37.68|35.28|37.68|35.28|37.7|35.3|37.66|35.26|0
1721039700000|2024-07-15 10:35:00|37.69|35.29|37.69|35.29|37.71|35.31|37.68|35.28|0
1721040000000|2024-07-15 10:40:00|37.68|35.28|37.66|35.26|37.68|35.28|37.62|35.22|0
1721040300000|2024-07-15 10:45:00|37.68|35.28|37.66|35.26|37.68|35.28|37.64|35.24|0
1721040600000|2024-07-15 10:50:00|37.64|35.24|37.64|35.24|37.67|35.27|37.64|35.24|0
1721040900000|2024-07-15 10:55:00|37.66|35.26|37.6|35.2|37.67|35.27|37.6|35.2|0
1721041200000|2024-07-15 11:00:00|37.59|35.19|37.55|35.15|37.6|35.2|37.55|35.15|0
1721041500000|2024-07-15 11:05:00|37.53|35.13|37.56|35.16|37.62|35.22|37.51|35.11|0
1721041800000|2024-07-15 11:10:00|37.55|35.15|37.55|35.15|37.58|35.18|37.48|35.08|0
1721042100000|2024-07-15 11:15:00|37.56|35.16|37.47|35.07|37.56|35.16|37.44|35.04|0
1721042400000|2024-07-15 11:20:00|37.49|35.09|37.51|35.11|37.53|35.13|37.44|35.04|0
1721042700000|2024-07-15 11:25:00|37.46|35.06|37.64|35.24|37.65|35.25|37.35|34.95|0
1721043000000|2024-07-15 11:30:00|37.65|35.25|37.33|34.93|37.65|35.25|37.19|34.79|0
1721043300000|2024-07-15 11:35:00|37.31|34.91|37.54|35.14|37.54|35.14|37.31|34.91|0
1721043600000|2024-07-15 11:40:00|37.55|35.15|37.59|35.19|37.7|35.3|37.54|35.14|0
1721043900000|2024-07-15 11:45:00|37.61|35.21|37.48|35.08|37.62|35.22|37.45|35.05|0
1721044200000|2024-07-15 11:50:00|37.49|35.09|37.53|35.13|37.6|35.2|37.46|35.06|0
1721044500000|2024-07-15 11:55:00|37.55|35.15|37.65|35.25|37.66|35.26|37.55|35.15|0
1721044800000|2024-07-15 12:00:00|37.64|35.24|37.73|35.33|37.92|35.52|37.6|35.2|0
1721045100000|2024-07-15 12:05:00|37.71|35.31|37.67|35.27|37.76|35.36|37.6|35.2|0
1721045400000|2024-07-15 12:10:00|37.65|35.25|37.48|35.08|37.65|35.25|37.46|35.06|0
1721045700000|2024-07-15 12:15:00|37.47|35.07|37.6|35.2|37.6|35.2|37.46|35.06|0
1721046000000|2024-07-15 12:20:00|37.58|35.18|37.56|35.16|37.6|35.2|37.49|35.09|0
1721046300000|2024-07-15 12:25:00|37.55|35.15|37.57|35.17|37.63|35.23|37.51|35.11|0
1721046600000|2024-07-15 12:30:00|37.58|35.18|37.6|35.2|37.67|35.27|37.46|35.06|0
1721046900000|2024-07-15 12:35:00|37.58|35.18|37.72|35.32|37.74|35.34|37.53|35.13|0
1721047200000|2024-07-15 12:40:00|37.74|35.34|37.72|35.32|37.84|35.44|37.68|35.28|0
1721047500000|2024-07-15 12:45:00|37.7|35.3|37.25|34.85|37.77|35.37|37.11|34.71|0
1721047800000|2024-07-15 12:50:00|37.23|34.83|37.09|34.69|37.24|34.84|37.05|34.65|0
1721048100000|2024-07-15 12:55:00|37.11|34.71|37.14|34.74|37.2|34.8|37.1|34.7|0
1721048400000|2024-07-15 13:00:00|37.18|34.78|36.98|34.58|37.19|34.79|36.95|34.55|0
1721048700000|2024-07-15 13:05:00|37|34.6|37.07|34.67|37.07|34.67|36.93|34.53|0
1721049000000|2024-07-15 13:10:00|37.05|34.65|37.14|34.74|37.17|34.77|37.02|34.62|0
1721049300000|2024-07-15 13:15:00|37.12|34.72|37.08|34.68|37.16|34.76|37.05|34.65|0
1721049600000|2024-07-15 13:20:00|37.07|34.67|36.96|34.56|37.08|34.68|36.96|34.56|0
1721049900000|2024-07-15 13:25:00|36.98|34.58|36.87|34.47|37.01|34.61|36.82|34.42|0
1721050200000|2024-07-15 13:30:00|36.77|34.37|37.77|35.37|37.81|35.41|36.73|34.33|0
1721050500000|2024-07-15 13:35:00|37.76|35.36|37.46|35.06|37.92|35.52|37.46|35.06|0
1721050800000|2024-07-15 13:40:00|37.43|35.03|38.04|35.64|38.06|35.66|37.37|34.97|0
1721051100000|2024-07-15 13:45:00|38.02|35.62|38.01|35.61|38.38|35.98|37.79|35.39|0
1721051400000|2024-07-15 13:50:00|38.06|35.66|37.93|35.53|38.34|35.94|37.81|35.41|0
1721051700000|2024-07-15 13:55:00|37.99|35.59|38.05|35.65|38.22|35.82|37.92|35.52|0
1721052000000|2024-07-15 14:00:00|37.99|35.59|37.61|35.21|38|35.6|37.61|35.21|0
1721052300000|2024-07-15 14:05:00|37.6|35.2|37.51|35.11|37.75|35.35|37.42|35.02|0
1721052600000|2024-07-15 14:10:00|37.49|35.09|37.63|35.23|37.77|35.37|37.45|35.05|0
1721052900000|2024-07-15 14:15:00|37.61|35.21|37.56|35.16|37.67|35.27|37.47|35.07|0
1721053200000|2024-07-15 14:20:00|37.59|35.19|37.48|35.08|37.61|35.21|37.43|35.03|0
1721053500000|2024-07-15 14:25:00|37.49|35.09|37.42|35.02|37.56|35.16|37.4|35|0
1721053800000|2024-07-15 14:30:00|37.43|35.03|37.43|35.03|38.15|35.75|37.19|34.79|0
1721054100000|2024-07-15 14:35:00|37.41|35.01|37.45|35.05|37.45|35.05|37.26|34.86|0
1721054400000|2024-07-15 14:40:00|37.43|35.03|37.27|34.87|37.43|35.03|37.25|34.85|0
1721054700000|2024-07-15 14:45:00|37.29|34.89|37.27|34.87|37.38|34.98|37.25|34.85|0
1721055000000|2024-07-15 14:50:00|37.25|34.85|37.04|34.64|37.29|34.89|37.04|34.64|0
1721055300000|2024-07-15 14:55:00|37.06|34.66|36.97|34.57|37.06|34.66|36.89|34.49|0
1721055600000|2024-07-15 15:00:00|36.94|34.54|36.66|34.26|36.97|34.57|36.64|34.24|0
1721055900000|2024-07-15 15:05:00|36.64|34.24|37.29|34.89|37.31|34.91|36.59|34.19|0
1721056200000|2024-07-15 15:10:00|37.27|34.87|36.96|34.56|37.27|34.87|36.93|34.53|0
1721056500000|2024-07-15 15:15:00|36.94|34.54|37.16|34.76|37.23|34.83|36.87|34.47|0
1721056800000|2024-07-15 15:20:00|37.14|34.74|37.07|34.67|37.16|34.76|37.02|34.62|0
1721057100000|2024-07-15 15:25:00|37.09|34.69|38.09|35.69|38.11|35.71|37.07|34.67|0
1721057400000|2024-07-15 15:30:00|38.11|35.71|37.77|35.37|38.25|35.85|37.15|34.75|0
1721057700000|2024-07-15 15:35:00|37.82|35.42|37.31|34.91|37.82|35.42|37.28|34.88|0
1721058000000|2024-07-15 15:40:00|37.3|34.9|37.24|34.84|37.6|35.2|36.94|34.54|0
1721058300000|2024-07-15 15:45:00|37.17|34.77|37.31|34.91|37.57|35.17|37.17|34.77|0
1721058600000|2024-07-15 15:50:00|37.27|34.87|37.05|34.65|37.31|34.91|36.9|34.5|0
1721058900000|2024-07-15 15:55:00|37.07|34.67|36.84|34.44|37.1|34.7|36.79|34.39|0
1721059200000|2024-07-15 16:00:00|36.88|34.48|37.14|34.74|37.15|34.75|36.84|34.44|0
1721059500000|2024-07-15 16:05:00|37.15|34.75|37.31|34.91|37.38|34.98|37.15|34.75|0
1721059800000|2024-07-15 16:10:00|37.29|34.89|37.54|35.14|37.62|35.22|37.27|34.87|0
1721060100000|2024-07-15 16:15:00|37.59|35.19|37.78|35.38|37.78|35.38|37.55|35.15|0
1721060400000|2024-07-15 16:20:00|37.8|35.4|37.43|35.03|37.94|35.54|37.38|34.98|0
1721060700000|2024-07-15 16:25:00|37.41|35.01|37.53|35.13|37.6|35.2|36.92|34.52|0
1721061000000|2024-07-15 16:30:00|37.58|35.18|37.7|35.3|37.79|35.39|37.56|35.16|0
1721061300000|2024-07-15 16:35:00|37.68|35.28|37.68|35.28|37.77|35.37|37.54|35.14|0
1721061600000|2024-07-15 16:40:00|37.7|35.3|37.72|35.32|37.81|35.41|37.37|34.97|0
1721061900000|2024-07-15 16:45:00|37.68|35.28|37.84|35.44|37.98|35.58|37.68|35.28|0
1721062200000|2024-07-15 16:50:00|37.86|35.46|37.87|35.47|37.98|35.58|37.79|35.39|0
1721062500000|2024-07-15 16:55:00|37.89|35.49|37.75|35.35|37.91|35.51|37.59|35.19|0
1721062800000|2024-07-15 17:00:00|37.73|35.33|38.3|35.9|38.59|36.19|37.73|35.33|0
1721063100000|2024-07-15 17:05:00|38.32|35.92|37.96|35.56|38.33|35.93|37.89|35.49|0
1721063400000|2024-07-15 17:10:00|37.94|35.54|38.15|35.75|38.31|35.91|37.92|35.52|0
1721063700000|2024-07-15 17:15:00|38.17|35.77|38.08|35.68|38.44|36.04|38.07|35.67|0
1721064000000|2024-07-15 17:20:00|38.12|35.72|37.81|35.41|38.21|35.81|37.81|35.41|0
1721064300000|2024-07-15 17:25:00|37.8|35.4|38.38|35.98|38.49|36.09|37.8|35.4|0
1721064600000|2024-07-15 17:30:00|38.51|36.11|38.94|36.54|39.03|36.63|38.4|36|0
1721064900000|2024-07-15 17:35:00|38.98|36.58|38.81|36.41|38.98|36.58|38.67|36.27|0
1721065200000|2024-07-15 17:40:00|38.79|36.39|38.78|36.38|38.81|36.41|38.65|36.25|0
1721065500000|2024-07-15 17:45:00|38.79|36.39|38.85|36.45|39.01|36.61|38.72|36.32|0
1721065800000|2024-07-15 17:50:00|38.81|36.41|38.72|36.32|38.81|36.41|38.49|36.09|0
1721066100000|2024-07-15 17:55:00|38.7|36.3|38.83|36.43|38.9|36.5|38.64|36.24|0
1721066400000|2024-07-15 18:00:00|38.79|36.39|38.7|36.3|38.97|36.57|38.68|36.28|0
1721066700000|2024-07-15 18:05:00|38.72|36.32|38.83|36.43|38.98|36.58|37.87|35.47|0
1721067000000|2024-07-15 18:10:00|38.85|36.45|39.01|36.61|39.14|36.74|38.72|36.32|0
1721067300000|2024-07-15 18:15:00|39.03|36.63|39.03|36.63|39.12|36.72|38.9|36.5|0
1721067600000|2024-07-15 18:20:00|39.01|36.61|38.56|36.16|39.01|36.61|38.45|36.05|0
1721067900000|2024-07-15 18:25:00|38.54|36.14|38.38|35.98|38.63|36.23|38.34|35.94|0
1721068200000|2024-07-15 18:30:00|38.4|36|37.97|35.57|38.45|36.05|37.9|35.5|0
1721068500000|2024-07-15 18:35:00|37.99|35.59|38.29|35.89|38.45|36.05|37.93|35.53|0
1721068800000|2024-07-15 18:40:00|38.27|35.87|38.34|35.94|38.48|36.08|38.22|35.82|0
1721069100000|2024-07-15 18:45:00|38.32|35.92|38.23|35.83|38.44|36.04|38.13|35.73|0
1721069400000|2024-07-15 18:50:00|38.27|35.87|38.55|36.15|38.84|36.44|38.18|35.78|0
1721069700000|2024-07-15 18:55:00|38.58|36.18|38.3|35.9|38.62|36.22|38.26|35.86|0
1721070000000|2024-07-15 19:00:00|38.28|35.88|38.38|35.98|38.49|36.09|38.26|35.86|0
1721070300000|2024-07-15 19:05:00|38.45|36.05|38.33|35.93|38.53|36.13|38.2|35.8|0
1721070600000|2024-07-15 19:10:00|38.35|35.95|38.27|35.87|38.38|35.98|38.24|35.84|0
1721070900000|2024-07-15 19:15:00|38.26|35.86|38.08|35.68|38.35|35.95|38.08|35.68|0
1721071200000|2024-07-15 19:20:00|38.11|35.71|38.09|35.69|38.34|35.94|38.09|35.69|0
1721071500000|2024-07-15 19:25:00|38.15|35.75|38.41|36.01|38.45|36.05|38.15|35.75|0
1721071800000|2024-07-15 19:30:00|38.4|36|38.31|35.91|38.47|36.07|38.25|35.85|0
1721072100000|2024-07-15 19:35:00|38.34|35.94|38.9|36.5|38.99|36.59|38.32|35.92|0
1721072400000|2024-07-15 19:40:00|38.97|36.57|39.33|36.93|39.39|36.99|38.81|36.41|0
1721072700000|2024-07-15 19:45:00|39.3|36.9|39.02|36.62|39.72|37.32|38.5|36.1|0
1721073000000|2024-07-15 19:50:00|39|36.6|38.78|36.38|39.66|37.26|38.75|36.35|0
1721073300000|2024-07-15 19:55:00|38.73|36.33|38.85|36.45|39.14|36.74|38.53|36.13|0
1721073600000|2024-07-15 20:00:00|38.92|36.52|38.96|36.56|38.98|36.58|38.71|36.31|0
1721073900000|2024-07-15 20:05:00|38.98|36.58|38.99|36.59|39.08|36.68|38.92|36.52|0
1721074200000|2024-07-15 20:10:00|38.98|36.58|38.87|36.47|39.01|36.61|38.85|36.45|0
1721074500000|2024-07-15 20:15:00|38.9|36.5|38.85|36.45|38.9|36.5|38.84|36.44|0
1721074800000|2024-07-15 20:20:00|38.86|36.46|38.85|36.45|38.9|36.5|38.83|36.43|0
1721075100000|2024-07-15 20:25:00|38.83|36.43|38.75|36.35|38.85|36.45|38.74|36.34|0
1721075400000|2024-07-15 20:30:00|38.74|36.34|38.61|36.21|38.77|36.37|38.57|36.17|0
1721075700000|2024-07-15 20:35:00|38.62|36.22|38.68|36.28|38.68|36.28|38.61|36.21|0
1721076000000|2024-07-15 20:40:00|38.66|36.26|38.7|36.3|38.73|36.33|38.66|36.26|0
1721076300000|2024-07-15 20:45:00|38.72|36.32|38.71|36.31|38.77|36.37|38.7|36.3|0
1721076600000|2024-07-15 20:50:00|38.73|36.33|38.68|36.28|38.73|36.33|38.68|36.28|0
1721076900000|2024-07-15 20:55:00|38.66|36.26|38.65|36.25|38.66|36.26|38.6|36.2|0
1721077200000|2024-07-15 21:00:00|38.68|36.28|38.63|36.23|38.68|36.28|38.63|36.23|0
1721077500000|2024-07-15 21:05:00|38.64|36.24|38.62|36.22|38.64|36.24|38.61|36.21|0
1721077800000|2024-07-15 21:10:00|38.61|36.21|38.63|36.23|38.64|36.24|38.61|36.21|0
1721078100000|2024-07-15 21:15:00|38.64|36.24|38.64|36.24|38.65|36.25|38.64|36.24|0
1721078400000|2024-07-15 21:20:00|38.63|36.23|38.61|36.21|38.63|36.23|38.6|36.2|0
1721078700000|2024-07-15 21:25:00|38.6|36.2|38.63|36.23|38.63|36.23|38.6|36.2|0
1721079000000|2024-07-15 21:30:00|38.61|36.21|38.6|36.2|38.62|36.22|38.6|36.2|0
1721079300000|2024-07-15 21:35:00|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1721079600000|2024-07-15 21:40:00|38.58|36.18|38.58|36.18|38.59|36.19|38.57|36.17|0
1721079900000|2024-07-15 21:45:00|38.59|36.19|38.58|36.18|38.6|36.2|38.58|36.18|0
1721080200000|2024-07-15 21:50:00|38.6|36.2|38.6|36.2|38.62|36.22|38.59|36.19|0
1721080500000|2024-07-15 21:55:00|38.61|36.21|38.58|36.18|38.63|36.23|38.58|36.18|0
1721080800000|2024-07-15 22:00:00|38.53|36.13|38.42|36.02|38.56|36.16|38.39|35.99|0
1721081100000|2024-07-15 22:05:00|38.43|36.03|38.37|35.97|38.43|36.03|38.36|35.96|0
1721081400000|2024-07-15 22:10:00|38.36|35.96|38.34|35.94|38.37|35.97|38.32|35.92|0
1721081700000|2024-07-15 22:15:00|38.32|35.92|38.27|35.87|38.34|35.94|38.27|35.87|0
1721082000000|2024-07-15 22:20:00|38.28|35.88|38.19|35.79|38.28|35.88|38.19|35.79|0
1721082300000|2024-07-15 22:25:00|38.21|35.81|38.19|35.79|38.23|35.83|38.18|35.78|0
1721082600000|2024-07-15 22:30:00|38.21|35.81|38.28|35.88|38.39|35.99|38.2|35.8|0
1721082900000|2024-07-15 22:35:00|38.3|35.9|38.37|35.97|38.37|35.97|38.26|35.86|0
1721083200000|2024-07-15 22:40:00|38.38|35.98|38.35|35.95|38.39|35.99|38.31|35.91|0
1721083500000|2024-07-15 22:45:00|38.34|35.94|38.31|35.91|38.35|35.95|38.3|35.9|0
1721083800000|2024-07-15 22:50:00|38.32|35.92|38.31|35.91|38.35|35.95|38.31|35.91|0
1721084100000|2024-07-15 22:55:00|38.33|35.93|38.33|35.93|38.37|35.97|38.33|35.93|0
1721084400000|2024-07-15 23:00:00|38.31|35.91|38.35|35.95|38.36|35.96|38.31|35.91|0
1721084700000|2024-07-15 23:05:00|38.34|35.94|38.29|35.89|38.35|35.95|38.27|35.87|0
1721085000000|2024-07-15 23:10:00|38.27|35.87|38.25|35.85|38.29|35.89|38.25|35.85|0
1721085300000|2024-07-15 23:15:00|38.26|35.86|38.27|35.87|38.27|35.87|38.25|35.85|0
1721085600000|2024-07-15 23:20:00|38.29|35.89|38.29|35.89|38.31|35.91|38.27|35.87|0
1721085900000|2024-07-15 23:25:00|38.27|35.87|38.27|35.87|38.29|35.89|38.27|35.87|0
1721086200000|2024-07-15 23:30:00|38.26|35.86|38.25|35.85|38.28|35.88|38.23|35.83|0
1721086500000|2024-07-15 23:35:00|38.23|35.83|38.23|35.83|38.25|35.85|38.23|35.83|0
1721086800000|2024-07-15 23:40:00|38.25|35.85|38.21|35.81|38.25|35.85|38.21|35.81|0
1721087100000|2024-07-15 23:45:00|38.22|35.82|38.25|35.85|38.27|35.87|38.21|35.81|0
1721087400000|2024-07-15 23:50:00|38.28|35.88|38.32|35.92|38.32|35.92|38.28|35.88|0
1721087700000|2024-07-15 23:55:00|38.3|35.9|38.33|35.93|38.33|35.93|38.28|35.88|0
1721088000000|2024-07-16 00:00:00|38.32|35.92|38.39|35.99|38.39|35.99|38.3|35.9|0
1721088300000|2024-07-16 00:05:00|38.37|35.97|38.39|35.99|38.4|36|38.37|35.97|0
1721088600000|2024-07-16 00:10:00|38.38|35.98|38.31|35.91|38.38|35.98|38.3|35.9|0
1721088900000|2024-07-16 00:15:00|38.33|35.93|38.33|35.93|38.33|35.93|38.28|35.88|0
1721089200000|2024-07-16 00:20:00|38.35|35.95|38.33|35.93|38.37|35.97|38.29|35.89|0
1721089500000|2024-07-16 00:25:00|38.35|35.95|38.35|35.95|38.35|35.95|38.33|35.93|0
1721089800000|2024-07-16 00:30:00|38.36|35.96|38.36|35.96|38.37|35.97|38.33|35.93|0
1721090100000|2024-07-16 00:35:00|38.38|35.98|39.03|36.63|39.13|36.73|38.38|35.98|0
1721090400000|2024-07-16 00:40:00|39.01|36.61|39.03|36.63|39.03|36.63|38.99|36.59|0
1721090700000|2024-07-16 00:45:00|39.05|36.65|38.94|36.54|39.05|36.65|38.94|36.54|0
1721091000000|2024-07-16 00:50:00|38.9|36.5|38.96|36.56|38.96|36.56|38.9|36.5|0
1721091300000|2024-07-16 00:55:00|38.95|36.55|38.95|36.55|38.97|36.57|38.94|36.54|0
1721091600000|2024-07-16 01:00:00|38.92|36.52|38.92|36.52|38.94|36.54|38.88|36.48|0
1721091900000|2024-07-16 01:05:00|38.94|36.54|38.84|36.44|38.95|36.55|38.84|36.44|0
1721092200000|2024-07-16 01:10:00|38.86|36.46|38.93|36.53|38.93|36.53|38.85|36.45|0
1721092500000|2024-07-16 01:15:00|38.95|36.55|38.98|36.58|39.06|36.66|38.92|36.52|0
1721092800000|2024-07-16 01:20:00|38.97|36.57|38.93|36.53|39|36.6|38.91|36.51|0
1721093100000|2024-07-16 01:25:00|38.94|36.54|38.98|36.58|38.99|36.59|38.91|36.51|0
1721093400000|2024-07-16 01:30:00|38.97|36.57|38.93|36.53|38.98|36.58|38.89|36.49|0
1721093700000|2024-07-16 01:35:00|38.91|36.51|38.95|36.55|38.95|36.55|38.88|36.48|0
1721094000000|2024-07-16 01:40:00|38.93|36.53|38.95|36.55|38.98|36.58|38.91|36.51|0
1721094300000|2024-07-16 01:45:00|38.93|36.53|38.94|36.54|38.98|36.58|38.93|36.53|0
1721094600000|2024-07-16 01:50:00|38.93|36.53|38.94|36.54|38.96|36.56|38.93|36.53|0
1721094900000|2024-07-16 01:55:00|38.96|36.56|38.92|36.52|38.98|36.58|38.92|36.52|0
1721095200000|2024-07-16 02:00:00|38.91|36.51|38.85|36.45|38.91|36.51|38.83|36.43|0
1721095500000|2024-07-16 02:05:00|38.83|36.43|38.8|36.4|38.83|36.43|38.8|36.4|0
1721095800000|2024-07-16 02:10:00|38.81|36.41|38.78|36.38|38.85|36.45|38.78|36.38|0
1721096100000|2024-07-16 02:15:00|38.79|36.39|38.85|36.45|38.87|36.47|38.78|36.38|0
1721096400000|2024-07-16 02:20:00|38.86|36.46|38.81|36.41|38.87|36.47|38.81|36.41|0
1721096700000|2024-07-16 02:25:00|38.79|36.39|38.76|36.36|38.81|36.41|38.76|36.36|0
1721097000000|2024-07-16 02:30:00|38.77|36.37|38.81|36.41|38.81|36.41|38.76|36.36|0
1721097300000|2024-07-16 02:35:00|38.8|36.4|38.79|36.39|38.83|36.43|38.77|36.37|0
1721097600000|2024-07-16 02:40:00|38.81|36.41|38.79|36.39|38.81|36.41|38.79|36.39|0
1721097900000|2024-07-16 02:45:00|38.78|36.38|38.75|36.35|38.78|36.38|38.75|36.35|0
1721098200000|2024-07-16 02:50:00|38.73|36.33|38.75|36.35|38.75|36.35|38.73|36.33|0
1721098500000|2024-07-16 02:55:00|38.73|36.33|38.71|36.31|38.73|36.33|38.71|36.31|0
1721098800000|2024-07-16 03:00:00|38.73|36.33|38.75|36.35|38.79|36.39|38.73|36.33|0
1721099100000|2024-07-16 03:05:00|38.77|36.37|38.82|36.42|38.82|36.42|38.77|36.37|0
1721099400000|2024-07-16 03:10:00|38.81|36.41|38.76|36.36|38.84|36.44|38.76|36.36|0
1721099700000|2024-07-16 03:15:00|38.78|36.38|38.73|36.33|38.78|36.38|38.73|36.33|0
1721100000000|2024-07-16 03:20:00|38.71|36.31|38.67|36.27|38.73|36.33|38.67|36.27|0
1721100300000|2024-07-16 03:25:00|38.65|36.25|38.67|36.27|38.69|36.29|38.65|36.25|0
1721100600000|2024-07-16 03:30:00|38.68|36.28|38.72|36.32|38.72|36.32|38.67|36.27|0
1721100900000|2024-07-16 03:35:00|38.71|36.31|38.69|36.29|38.71|36.31|38.69|36.29|0
1721101200000|2024-07-16 03:40:00|38.68|36.28|38.74|36.34|38.74|36.34|38.68|36.28|0
1721101500000|2024-07-16 03:45:00|38.72|36.32|38.74|36.34|38.78|36.38|38.7|36.3|0
1721101800000|2024-07-16 03:50:00|38.73|36.33|38.72|36.32|38.74|36.34|38.69|36.29|0
1721102100000|2024-07-16 03:55:00|38.73|36.33|38.77|36.37|38.77|36.37|38.72|36.32|0
1721102400000|2024-07-16 04:00:00|38.76|36.36|38.77|36.37|38.77|36.37|38.74|36.34|0
1721102700000|2024-07-16 04:05:00|38.75|36.35|38.77|36.37|38.77|36.37|38.75|36.35|0
1721103000000|2024-07-16 04:10:00|38.75|36.35|39.76|37.36|39.78|37.38|38.72|36.32|0
1721103300000|2024-07-16 04:15:00|39.78|37.38|39.82|37.42|39.82|37.42|39.78|37.38|0
1721103600000|2024-07-16 04:20:00|39.8|37.4|39.83|37.43|39.84|37.44|39.8|37.4|0
1721103900000|2024-07-16 04:25:00|39.81|37.41|39.87|37.47|39.87|37.47|39.81|37.41|0
1721104200000|2024-07-16 04:30:00|39.89|37.49|39.85|37.45|39.89|37.49|39.85|37.45|0
1721104500000|2024-07-16 04:35:00|39.86|37.46|39.83|37.43|39.87|37.47|39.83|37.43|0
1721104800000|2024-07-16 04:40:00|39.81|37.41|39.85|37.45|39.85|37.45|39.81|37.41|0
1721105100000|2024-07-16 04:45:00|39.87|37.47|39.83|37.43|39.87|37.47|39.81|37.41|0
1721105400000|2024-07-16 04:50:00|39.81|37.41|39.81|37.41|39.83|37.43|39.81|37.41|0
1721105700000|2024-07-16 04:55:00|39.8|37.4|39.83|37.43|39.83|37.43|39.79|37.39|0
1721106000000|2024-07-16 05:00:00|39.81|37.41|39.79|37.39|39.84|37.44|39.79|37.39|0
1721106300000|2024-07-16 05:05:00|39.8|37.4|39.81|37.41|39.82|37.42|39.79|37.39|0
1721106600000|2024-07-16 05:10:00|39.79|37.39|39.8|37.4|39.81|37.41|39.77|37.37|0
1721106900000|2024-07-16 05:15:00|39.79|37.39|39.79|37.39|39.8|37.4|39.78|37.38|0
1721107200000|2024-07-16 05:20:00|39.8|37.4|39.8|37.4|39.8|37.4|39.77|37.37|0
1721107500000|2024-07-16 05:25:00|39.78|37.38|39.76|37.36|39.8|37.4|39.76|37.36|0
1721107800000|2024-07-16 05:30:00|39.73|37.33|39.71|37.31|39.75|37.35|39.69|37.29|0
1721108100000|2024-07-16 05:35:00|39.72|37.32|39.8|37.4|39.84|37.44|39.69|37.29|0
1721108400000|2024-07-16 05:40:00|39.78|37.38|39.69|37.29|39.78|37.38|39.69|37.29|0
1721108700000|2024-07-16 05:45:00|39.71|37.31|39.71|37.31|39.72|37.32|39.67|37.27|0
1721109000000|2024-07-16 05:50:00|39.72|37.32|39.8|37.4|39.83|37.43|39.72|37.32|0
1721109300000|2024-07-16 05:55:00|39.81|37.41|39.74|37.34|39.85|37.45|39.74|37.34|0
1721109600000|2024-07-16 06:00:00|39.76|37.36|39.88|37.48|39.94|37.54|39.76|37.36|0
1721109900000|2024-07-16 06:05:00|39.9|37.5|40.01|37.61|40.03|37.63|39.9|37.5|0
1721110200000|2024-07-16 06:10:00|39.99|37.59|40.03|37.63|40.03|37.63|39.97|37.57|0
1721110500000|2024-07-16 06:15:00|40.05|37.65|40.03|37.63|40.08|37.68|40.01|37.61|0
1721110800000|2024-07-16 06:20:00|40.01|37.61|40.01|37.61|40.08|37.68|40.01|37.61|0
1721111100000|2024-07-16 06:25:00|40.03|37.63|40.11|37.71|40.66|38.26|40.01|37.61|0
1721111400000|2024-07-16 06:30:00|40.09|37.69|40.12|37.72|40.14|37.74|40.09|37.69|0
1721111700000|2024-07-16 06:35:00|40.13|37.73|40.1|37.7|40.16|37.76|40.1|37.7|0
1721112000000|2024-07-16 06:40:00|40.12|37.72|40.25|37.85|40.27|37.87|40.12|37.72|0
1721112300000|2024-07-16 06:45:00|40.23|37.83|40.21|37.81|40.25|37.85|40.18|37.78|0
1721112600000|2024-07-16 06:50:00|40.19|37.79|40.25|37.85|40.26|37.86|40.14|37.74|0
1721112900000|2024-07-16 06:55:00|40.24|37.84|40.21|37.81|40.27|37.87|40.21|37.81|0
1721113200000|2024-07-16 07:00:00|40.19|37.79|40.43|38.03|40.51|38.11|40.19|37.79|0
1721113500000|2024-07-16 07:05:00|40.45|38.05|40.63|38.23|40.63|38.23|40.41|38.01|0
1721113800000|2024-07-16 07:10:00|40.6|38.2|40.76|38.36|40.8|38.4|40.56|38.16|0
1721114100000|2024-07-16 07:15:00|40.74|38.34|40.61|38.21|40.76|38.36|40.58|38.18|0
1721114400000|2024-07-16 07:20:00|40.56|38.16|40.46|38.06|40.61|38.21|40.46|38.06|0
1721114700000|2024-07-16 07:25:00|40.45|38.05|40.39|37.99|40.46|38.06|40.35|37.95|0
1721115000000|2024-07-16 07:30:00|40.37|37.97|40.5|38.1|40.54|38.14|40.37|37.97|0
1721115300000|2024-07-16 07:35:00|40.52|38.12|40.48|38.08|40.61|38.21|40.42|38.02|0
1721115600000|2024-07-16 07:40:00|40.47|38.07|40.57|38.17|40.59|38.19|40.44|38.04|0
1721115900000|2024-07-16 07:45:00|40.55|38.15|40.57|38.17|40.59|38.19|40.5|38.1|0
1721116200000|2024-07-16 07:50:00|40.59|38.19|40.62|38.22|40.64|38.24|40.57|38.17|0
1721116500000|2024-07-16 07:55:00|40.64|38.24|40.74|38.34|40.77|38.37|40.55|38.15|0
1721116800000|2024-07-16 08:00:00|40.75|38.35|41.13|38.73|41.17|38.77|40.7|38.3|0
1721117100000|2024-07-16 08:05:00|41.11|38.71|41.26|38.86|41.28|38.88|41.11|38.71|0
1721117400000|2024-07-16 08:10:00|41.28|38.88|41.16|38.76|41.31|38.91|41.11|38.71|0
1721117700000|2024-07-16 08:15:00|41.14|38.74|41.18|38.78|41.24|38.84|41.14|38.74|0
1721118000000|2024-07-16 08:20:00|41.16|38.76|40.8|38.4|41.16|38.76|40.75|38.35|0
1721118300000|2024-07-16 08:25:00|40.79|38.39|40.93|38.53|40.95|38.55|40.79|38.39|0
1721118600000|2024-07-16 08:30:00|40.92|38.52|40.9|38.5|40.99|38.59|40.82|38.42|0
1721118900000|2024-07-16 08:35:00|40.91|38.51|40.89|38.49|40.93|38.53|40.81|38.41|0
1721119200000|2024-07-16 08:40:00|40.9|38.5|40.76|38.36|40.9|38.5|40.76|38.36|0
1721119500000|2024-07-16 08:45:00|40.78|38.38|40.86|38.46|40.91|38.51|40.76|38.36|0
1721119800000|2024-07-16 08:50:00|40.87|38.47|40.57|38.17|40.87|38.47|40.52|38.12|0
1721120100000|2024-07-16 08:55:00|40.56|38.16|40.41|38.01|40.57|38.17|40.33|37.93|0
1721120400000|2024-07-16 09:00:00|40.37|37.97|40.33|37.93|40.39|37.99|40.28|37.88|0
1721120700000|2024-07-16 09:05:00|40.37|37.97|40.55|38.15|40.55|38.15|40.37|37.97|0
1721121000000|2024-07-16 09:10:00|40.53|38.13|40.38|37.98|40.53|38.13|40.35|37.95|0
1721121300000|2024-07-16 09:15:00|40.37|37.97|40.33|37.93|40.38|37.98|40.25|37.85|0
1721121600000|2024-07-16 09:20:00|40.35|37.95|40.01|37.61|40.36|37.96|39.99|37.59|0
1721121900000|2024-07-16 09:25:00|40|37.6|40.04|37.64|40.05|37.65|39.98|37.58|0
1721122200000|2024-07-16 09:30:00|40.05|37.65|40.11|37.71|40.18|37.78|40.05|37.65|0
1721122500000|2024-07-16 09:35:00|40.12|37.72|40.26|37.86|40.26|37.86|40.12|37.72|0
1721122800000|2024-07-16 09:40:00|40.24|37.84|40.16|37.76|40.26|37.86|40.14|37.74|0
1721123100000|2024-07-16 09:45:00|40.15|37.75|40.03|37.63|40.16|37.76|40.03|37.63|0
1721123400000|2024-07-16 09:50:00|40.05|37.65|40.01|37.61|40.05|37.65|39.98|37.58|0
1721123700000|2024-07-16 09:55:00|39.99|37.59|39.97|37.57|40.1|37.7|39.96|37.56|0
1721124000000|2024-07-16 10:00:00|39.96|37.56|39.92|37.52|39.98|37.58|39.86|37.46|0
1721124300000|2024-07-16 10:05:00|39.9|37.5|39.87|37.47|39.97|37.57|39.84|37.44|0
1721124600000|2024-07-16 10:10:00|39.86|37.46|39.84|37.44|39.9|37.5|39.8|37.4|0
1721124900000|2024-07-16 10:15:00|39.85|37.45|39.79|37.39|39.88|37.48|39.77|37.37|0
1721125200000|2024-07-16 10:20:00|39.77|37.37|39.71|37.31|39.79|37.39|39.69|37.29|0
1721125500000|2024-07-16 10:25:00|39.69|37.29|39.68|37.28|39.71|37.31|39.65|37.25|0
1721125800000|2024-07-16 10:30:00|39.67|37.27|39.6|37.2|39.69|37.29|39.57|37.17|0
1721126100000|2024-07-16 10:35:00|39.62|37.22|39.69|37.29|39.71|37.31|39.62|37.22|0
1721126400000|2024-07-16 10:40:00|39.71|37.31|39.64|37.24|39.71|37.31|39.6|37.2|0
1721126700000|2024-07-16 10:45:00|39.62|37.22|39.63|37.23|39.63|37.23|39.56|37.16|0
1721127000000|2024-07-16 10:50:00|39.64|37.24|39.67|37.27|39.71|37.31|39.64|37.24|0
1721127300000|2024-07-16 10:55:00|39.69|37.29|39.76|37.36|39.8|37.4|39.67|37.27|0
1721127600000|2024-07-16 11:00:00|39.71|37.31|39.86|37.46|40|37.6|39.65|37.25|0
1721127900000|2024-07-16 11:05:00|39.88|37.48|39.92|37.52|39.95|37.55|39.88|37.48|0
1721128200000|2024-07-16 11:10:00|39.94|37.54|39.97|37.57|39.99|37.59|39.92|37.52|0
1721128500000|2024-07-16 11:15:00|39.95|37.55|39.97|37.57|39.97|37.57|39.9|37.5|0
1721128800000|2024-07-16 11:20:00|39.99|37.59|40.12|37.72|40.13|37.73|39.97|37.57|0
1721129100000|2024-07-16 11:25:00|40.08|37.68|40.01|37.61|40.08|37.68|39.95|37.55|0
1721129400000|2024-07-16 11:30:00|40.02|37.62|39.95|37.55|40.02|37.62|39.93|37.53|0
1721129700000|2024-07-16 11:35:00|39.93|37.53|40.04|37.64|40.04|37.64|39.86|37.46|0
1721130000000|2024-07-16 11:40:00|40.03|37.63|40|37.6|40.09|37.69|39.98|37.58|0
1721130300000|2024-07-16 11:45:00|39.98|37.58|39.93|37.53|40.01|37.61|39.93|37.53|0
1721130600000|2024-07-16 11:50:00|39.95|37.55|39.93|37.53|39.98|37.58|39.93|37.53|0
1721130900000|2024-07-16 11:55:00|39.95|37.55|39.91|37.51|39.96|37.56|39.89|37.49|0
1721131200000|2024-07-16 12:00:00|39.93|37.53|39.87|37.47|39.93|37.53|39.82|37.42|0
1721131500000|2024-07-16 12:05:00|39.86|37.46|39.87|37.47|39.87|37.47|39.83|37.43|0
1721131800000|2024-07-16 12:10:00|39.89|37.49|39.89|37.49|40|37.6|39.85|37.45|0
1721132100000|2024-07-16 12:15:00|39.9|37.5|39.92|37.52|39.96|37.56|39.85|37.45|0
1721132400000|2024-07-16 12:20:00|39.9|37.5|39.87|37.47|39.92|37.52|39.83|37.43|0
1721132700000|2024-07-16 12:25:00|39.86|37.46|39.92|37.52|39.92|37.52|39.85|37.45|0
1721133000000|2024-07-16 12:30:00|40.19|37.79|39.6|37.2|40.32|37.92|39.53|37.13|0
1721133300000|2024-07-16 12:35:00|39.64|37.24|39.65|37.25|39.69|37.29|39.45|37.05|0
1721133600000|2024-07-16 12:40:00|39.64|37.24|39.4|37|39.71|37.31|39.4|37|0
1721133900000|2024-07-16 12:45:00|39.42|37.02|39.65|37.25|39.65|37.25|39.42|37.02|0
1721134200000|2024-07-16 12:50:00|39.67|37.27|39.74|37.34|39.8|37.4|39.67|37.27|0
1721134500000|2024-07-16 12:55:00|39.76|37.36|39.67|37.27|39.85|37.45|39.67|37.27|0
1721134800000|2024-07-16 13:00:00|39.74|37.34|39.79|37.39|39.88|37.48|39.7|37.3|0
1721135100000|2024-07-16 13:05:00|39.8|37.4|39.56|37.16|39.8|37.4|39.56|37.16|0
1721135400000|2024-07-16 13:10:00|39.54|37.14|39.5|37.1|39.61|37.21|39.48|37.08|0
1721135700000|2024-07-16 13:15:00|39.52|37.12|39.48|37.08|39.55|37.15|39.46|37.06|0
1721136000000|2024-07-16 13:20:00|39.5|37.1|39.52|37.12|39.57|37.17|39.46|37.06|0
1721136300000|2024-07-16 13:25:00|39.53|37.13|39.39|36.99|39.53|37.13|39.35|36.95|0
1721136600000|2024-07-16 13:30:00|39.3|36.9|38.74|36.34|39.44|37.04|38.74|36.34|0
1721136900000|2024-07-16 13:35:00|38.75|36.35|38.61|36.21|39.02|36.62|38.52|36.12|0
1721137200000|2024-07-16 13:40:00|38.59|36.19|38.86|36.46|38.98|36.58|38.57|36.17|0
1721137500000|2024-07-16 13:45:00|38.82|36.42|38.95|36.55|38.95|36.55|38.52|36.12|0
1721137800000|2024-07-16 13:50:00|38.89|36.49|38.66|36.26|38.89|36.49|38.52|36.12|0
1721138100000|2024-07-16 13:55:00|38.64|36.24|38.88|36.48|39.05|36.65|38.59|36.19|0
1721138400000|2024-07-16 14:00:00|38.84|36.44|39.65|37.25|39.69|37.29|38.78|36.38|0
1721138700000|2024-07-16 14:05:00|39.64|37.24|39.78|37.38|39.93|37.53|39.54|37.14|0
1721139000000|2024-07-16 14:10:00|39.79|37.39|39.84|37.44|39.88|37.48|39.4|37|0
1721139300000|2024-07-16 14:15:00|39.88|37.48|39.6|37.2|39.94|37.54|39.57|37.17|0
1721139600000|2024-07-16 14:20:00|39.59|37.19|39.8|37.4|39.9|37.5|39.44|37.04|0
1721139900000|2024-07-16 14:25:00|39.79|37.39|39.57|37.17|39.86|37.46|39.38|36.98|0
1721140200000|2024-07-16 14:30:00|39.62|37.22|39.46|37.06|39.71|37.31|39.33|36.93|0
1721140500000|2024-07-16 14:35:00|39.47|37.07|39.15|36.75|39.67|37.27|39.09|36.69|0
1721140800000|2024-07-16 14:40:00|39.17|36.77|39.06|36.66|39.18|36.78|38.88|36.48|0
1721141100000|2024-07-16 14:45:00|39.11|36.71|38.93|36.53|39.15|36.75|38.88|36.48|0
1721141400000|2024-07-16 14:50:00|38.91|36.51|39.23|36.83|39.84|37.44|38.8|36.4|0
1721141700000|2024-07-16 14:55:00|39.21|36.81|39.38|36.98|39.45|37.05|39.2|36.8|0
1721142000000|2024-07-16 15:00:00|39.43|37.03|39.07|36.67|39.61|37.21|39.05|36.65|0
1721142300000|2024-07-16 15:05:00|39.03|36.63|38.71|36.31|39.11|36.71|38.68|36.28|0
1721142600000|2024-07-16 15:10:00|38.73|36.33|39.17|36.77|39.17|36.77|38.61|36.21|0
1721142900000|2024-07-16 15:15:00|39.15|36.75|39.19|36.79|39.26|36.86|39.14|36.74|0
1721143200000|2024-07-16 15:20:00|39.17|36.77|39.27|36.87|39.38|36.98|38.96|36.56|0
1721143500000|2024-07-16 15:25:00|39.24|36.84|39.47|37.07|39.52|37.12|39.16|36.76|0
1721143800000|2024-07-16 15:30:00|39.48|37.08|39.88|37.48|40.01|37.61|39.45|37.05|0
1721144100000|2024-07-16 15:35:00|39.9|37.5|39.68|37.28|39.99|37.59|39.64|37.24|0
1721144400000|2024-07-16 15:40:00|39.7|37.3|39.82|37.42|39.88|37.48|39.68|37.28|0
1721144700000|2024-07-16 15:45:00|39.81|37.41|39.95|37.55|39.95|37.55|39.75|37.35|0
1721145000000|2024-07-16 15:50:00|39.93|37.53|39.64|37.24|39.93|37.53|39.57|37.17|0
1721145300000|2024-07-16 15:55:00|39.62|37.22|39.78|37.38|39.84|37.44|39.56|37.16|0
1721145600000|2024-07-16 16:00:00|39.73|37.33|39.63|37.23|39.75|37.35|39.62|37.22|0
1721145900000|2024-07-16 16:05:00|39.64|37.24|39.86|37.46|39.87|37.47|39.55|37.15|0
1721146200000|2024-07-16 16:10:00|39.84|37.44|39.85|37.45|40.2|37.8|39.67|37.27|0
1721146500000|2024-07-16 16:15:00|39.84|37.44|40.04|37.64|40.4|38|39.75|37.35|0
1721146800000|2024-07-16 16:20:00|40.05|37.65|40.02|37.62|40.22|37.82|39.87|37.47|0
1721147100000|2024-07-16 16:25:00|40.05|37.65|40.12|37.72|40.19|37.79|40|37.6|0
1721147400000|2024-07-16 16:30:00|40.14|37.74|40.2|37.8|40.34|37.94|40.09|37.69|0
1721147700000|2024-07-16 16:35:00|40.18|37.78|39.96|37.56|40.2|37.8|39.78|37.38|0
1721148000000|2024-07-16 16:40:00|39.98|37.58|40.04|37.64|40.1|37.7|39.46|37.06|0
1721148300000|2024-07-16 16:45:00|40.02|37.62|39.5|37.1|40.02|37.62|39.5|37.1|0
1721148600000|2024-07-16 16:50:00|39.51|37.11|39.42|37.02|39.57|37.17|39.39|36.99|0
1721148900000|2024-07-16 16:55:00|39.43|37.03|39.17|36.77|39.46|37.06|39.15|36.75|0
1721149200000|2024-07-16 17:00:00|39.21|36.81|39.31|36.91|39.33|36.93|39.19|36.79|0
1721149500000|2024-07-16 17:05:00|39.35|36.95|39.22|36.82|39.46|37.06|39.19|36.79|0
1721149800000|2024-07-16 17:10:00|39.21|36.81|39.51|37.11|39.56|37.16|39.2|36.8|0
1721150100000|2024-07-16 17:15:00|39.49|37.09|39.69|37.29|39.82|37.42|39.47|37.07|0
1721150400000|2024-07-16 17:20:00|39.73|37.33|39.7|37.3|39.74|37.34|39.56|37.16|0
1721150700000|2024-07-16 17:25:00|39.71|37.31|39.74|37.34|39.78|37.38|39.54|37.14|0
1721151000000|2024-07-16 17:30:00|39.76|37.36|39.59|37.19|39.89|37.49|39.54|37.14|0
1721151300000|2024-07-16 17:35:00|39.56|37.16|39.7|37.3|39.78|37.38|39.56|37.16|0
1721151600000|2024-07-16 17:40:00|39.69|37.29|39.67|37.27|39.79|37.39|39.59|37.19|0
1721151900000|2024-07-16 17:45:00|39.65|37.25|39.56|37.16|39.72|37.32|39.41|37.01|0
1721152200000|2024-07-16 17:50:00|39.57|37.17|39.46|37.06|39.63|37.23|39.43|37.03|0
1721152500000|2024-07-16 17:55:00|39.48|37.08|39.41|37.01|39.48|37.08|39.34|36.94|0
1721152800000|2024-07-16 18:00:00|39.44|37.04|39.48|37.08|39.59|37.19|39.43|37.03|0
1721153100000|2024-07-16 18:05:00|39.46|37.06|39.37|36.97|39.46|37.06|39.3|36.9|0
1721153400000|2024-07-16 18:10:00|39.35|36.95|39.46|37.06|39.46|37.06|39.28|36.88|0
1721153700000|2024-07-16 18:15:00|39.44|37.04|39.68|37.28|39.82|37.42|39.44|37.04|0
1721154000000|2024-07-16 18:20:00|39.66|37.26|39.17|36.77|39.73|37.33|39.15|36.75|0
1721154300000|2024-07-16 18:25:00|39.15|36.75|39.28|36.88|39.28|36.88|39.15|36.75|0
1721154600000|2024-07-16 18:30:00|39.31|36.91|39.19|36.79|39.32|36.92|39.13|36.73|0
1721154900000|2024-07-16 18:35:00|39.18|36.78|38.77|36.37|39.19|36.79|38.72|36.32|0
1721155200000|2024-07-16 18:40:00|38.76|36.36|38.58|36.18|38.84|36.44|38.56|36.16|0
1721155500000|2024-07-16 18:45:00|38.61|36.21|38.65|36.25|38.86|36.46|38.52|36.12|0
1721155800000|2024-07-16 18:50:00|38.66|36.26|38.61|36.21|38.82|36.42|38.57|36.17|0
1721156100000|2024-07-16 18:55:00|38.65|36.25|38.43|36.03|38.7|36.3|38.41|36.01|0
1721156400000|2024-07-16 19:00:00|38.49|36.09|38.57|36.17|38.64|36.24|38.4|36|0
1721156700000|2024-07-16 19:05:00|38.59|36.19|38.62|36.22|38.77|36.37|38.55|36.15|0
1721157000000|2024-07-16 19:10:00|38.61|36.21|38.55|36.15|38.7|36.3|38.5|36.1|0
1721157300000|2024-07-16 19:15:00|38.57|36.17|38.69|36.29|38.75|36.35|38.57|36.17|0
1721157600000|2024-07-16 19:20:00|38.68|36.28|38.59|36.19|38.76|36.36|38.53|36.13|0
1721157900000|2024-07-16 19:25:00|38.6|36.2|38.5|36.1|38.78|36.38|38.46|36.06|0
1721158200000|2024-07-16 19:30:00|38.53|36.13|38.39|35.99|38.68|36.28|38.35|35.95|0
1721158500000|2024-07-16 19:35:00|38.37|35.97|38.42|36.02|38.58|36.18|38.32|35.92|0
1721158800000|2024-07-16 19:40:00|38.41|36.01|38.56|36.16|38.69|36.29|38.37|35.97|0
1721159100000|2024-07-16 19:45:00|38.58|36.18|38.72|36.32|38.79|36.39|38.55|36.15|0
1721159400000|2024-07-16 19:50:00|38.79|36.39|38.12|35.72|38.79|36.39|38.09|35.69|0
1721159700000|2024-07-16 19:55:00|38.1|35.7|38.21|35.81|38.4|36|37.98|35.58|0
1721160000000|2024-07-16 20:00:00|38.14|35.74|38.49|36.09|38.54|36.14|38.14|35.74|0
1721160300000|2024-07-16 20:05:00|38.51|36.11|38.31|35.91|38.6|36.2|38.29|35.89|0
1721160600000|2024-07-16 20:10:00|38.33|35.93|38.4|36|38.43|36.03|38.33|35.93|0
1721160900000|2024-07-16 20:15:00|38.38|35.98|38.38|35.98|38.4|36|38.28|35.88|0
1721161200000|2024-07-16 20:20:00|38.36|35.96|38.39|35.99|38.42|36.02|38.36|35.96|0
1721161500000|2024-07-16 20:25:00|38.4|36|38.31|35.91|38.4|36|38.29|35.89|0
1721161800000|2024-07-16 20:30:00|38.33|35.93|38.32|35.92|38.34|35.94|38.31|35.91|0
1721162100000|2024-07-16 20:35:00|38.31|35.91|38.29|35.89|38.34|35.94|38.29|35.89|0
1721162400000|2024-07-16 20:40:00|38.27|35.87|38.3|35.9|38.32|35.92|38.27|35.87|0
1721162700000|2024-07-16 20:45:00|38.32|35.92|38.29|35.89|38.32|35.92|38.27|35.87|0
1721163000000|2024-07-16 20:50:00|38.27|35.87|38.32|35.92|38.32|35.92|38.27|35.87|0
1721163300000|2024-07-16 20:55:00|38.3|35.9|38.36|35.96|38.36|35.96|38.3|35.9|0
1721163600000|2024-07-16 21:00:00|38.37|35.97|38.39|35.99|38.45|36.05|38.33|35.93|0
1721163900000|2024-07-16 21:05:00|38.38|35.98|38.36|35.96|38.4|36|38.36|35.96|0
1721164200000|2024-07-16 21:10:00|38.32|35.92|38.33|35.93|38.35|35.95|38.28|35.88|0
1721164500000|2024-07-16 21:15:00|38.34|35.94|38.32|35.92|38.34|35.94|38.31|35.91|0
1721164800000|2024-07-16 21:20:00|38.33|35.93|38.33|35.93|38.33|35.93|38.32|35.92|0
1721165100000|2024-07-16 21:25:00|38.32|35.92|38.28|35.88|38.34|35.94|38.28|35.88|0
1721165400000|2024-07-16 21:30:00|38.29|35.89|38.27|35.87|38.29|35.89|38.27|35.87|0
1721166000000|2024-07-16 21:40:00|38.28|35.88|38.28|35.88|38.28|35.88|38.28|35.88|0
1721166300000|2024-07-16 21:45:00|38.31|35.91|38.31|35.91|38.31|35.91|38.31|35.91|0
1721166600000|2024-07-16 21:50:00|38.32|35.92|38.3|35.9|38.32|35.92|38.29|35.89|0
1721166900000|2024-07-16 21:55:00|38.29|35.89|38.32|35.92|38.32|35.92|38.28|35.88|0
1721167200000|2024-07-16 22:00:00|38.4|36|38.31|35.91|38.45|36.05|38.25|35.85|0
1721167500000|2024-07-16 22:05:00|38.32|35.92|38.32|35.92|38.38|35.98|38.31|35.91|0
1721167800000|2024-07-16 22:10:00|38.34|35.94|38.27|35.87|38.36|35.96|38.27|35.87|0
1721168100000|2024-07-16 22:15:00|38.29|35.89|38.25|35.85|38.29|35.89|38.23|35.83|0
1721168400000|2024-07-16 22:20:00|38.27|35.87|38.28|35.88|38.32|35.92|38.25|35.85|0
1721168700000|2024-07-16 22:25:00|38.27|35.87|38.27|35.87|38.28|35.88|38.25|35.85|0
1721169000000|2024-07-16 22:30:00|38.28|35.88|38.23|35.83|38.28|35.88|38.21|35.81|0
1721169300000|2024-07-16 22:35:00|38.25|35.85|38.26|35.86|38.28|35.88|38.25|35.85|0
1721169600000|2024-07-16 22:40:00|38.27|35.87|38.23|35.83|38.28|35.88|38.19|35.79|0
1721169900000|2024-07-16 22:45:00|38.24|35.84|38.28|35.88|38.3|35.9|38.24|35.84|0
1721170200000|2024-07-16 22:50:00|38.26|35.86|38.28|35.88|38.28|35.88|38.24|35.84|0
1721170500000|2024-07-16 22:55:00|38.3|35.9|38.26|35.86|38.3|35.9|38.24|35.84|0
1721170800000|2024-07-16 23:00:00|38.25|35.85|38.35|35.95|38.35|35.95|38.25|35.85|0
1721171100000|2024-07-16 23:05:00|38.36|35.96|38.4|36|38.42|36.02|38.33|35.93|0
1721171400000|2024-07-16 23:10:00|38.42|36.02|38.43|36.03|38.45|36.05|38.4|36|0
1721171700000|2024-07-16 23:15:00|38.44|36.04|38.55|36.15|38.55|36.15|38.41|36.01|0
1721172000000|2024-07-16 23:20:00|38.57|36.17|38.57|36.17|38.61|36.21|38.54|36.14|0
1721172300000|2024-07-16 23:25:00|38.55|36.15|38.5|36.1|38.56|36.16|38.48|36.08|0
1721172600000|2024-07-16 23:30:00|38.52|36.12|38.46|36.06|38.53|36.13|38.46|36.06|0
1721172900000|2024-07-16 23:35:00|38.47|36.07|38.48|36.08|38.52|36.12|38.46|36.06|0
1721173200000|2024-07-16 23:40:00|38.5|36.1|38.48|36.08|38.51|36.11|38.46|36.06|0
1721173500000|2024-07-16 23:45:00|38.5|36.1|38.5|36.1|38.53|36.13|38.48|36.08|0
1721173800000|2024-07-16 23:50:00|38.51|36.11|38.48|36.08|38.51|36.11|38.46|36.06|0
1721174100000|2024-07-16 23:55:00|38.47|36.07|38.51|36.11|38.51|36.11|38.47|36.07|0
1721174400000|2024-07-17 00:00:00|38.49|36.09|38.56|36.16|38.58|36.18|38.49|36.09|0
1721174700000|2024-07-17 00:05:00|38.58|36.18|38.59|36.19|38.62|36.22|38.56|36.16|0
1721175000000|2024-07-17 00:10:00|38.6|36.2|38.6|36.2|38.62|36.22|38.58|36.18|0
1721175300000|2024-07-17 00:15:00|38.58|36.18|38.63|36.23|38.65|36.25|38.58|36.18|0
1721175600000|2024-07-17 00:20:00|38.61|36.21|38.65|36.25|38.67|36.27|38.6|36.2|0
1721175900000|2024-07-17 00:25:00|38.64|36.24|38.58|36.18|38.65|36.25|38.56|36.16|0
1721176200000|2024-07-17 00:30:00|38.57|36.17|38.54|36.14|38.58|36.18|38.52|36.12|0
1721176500000|2024-07-17 00:35:00|38.56|36.16|38.52|36.12|38.57|36.17|38.51|36.11|0
1721176800000|2024-07-17 00:40:00|38.51|36.11|38.43|36.03|38.52|36.12|38.41|36.01|0
1721177100000|2024-07-17 00:45:00|38.45|36.05|38.54|36.14|38.57|36.17|38.45|36.05|0
1721177400000|2024-07-17 00:50:00|38.53|36.13|38.55|36.15|38.58|36.18|38.52|36.12|0
1721177700000|2024-07-17 00:55:00|38.56|36.16|38.57|36.17|38.59|36.19|38.56|36.16|0
1721178000000|2024-07-17 01:00:00|38.59|36.19|38.67|36.27|38.69|36.29|38.59|36.19|0
1721178300000|2024-07-17 01:05:00|38.66|36.26|39.29|36.89|39.31|36.91|38.6|36.2|0
1721178600000|2024-07-17 01:10:00|39.3|36.9|39.31|36.91|39.33|36.93|39.29|36.89|0
1721178900000|2024-07-17 01:15:00|39.29|36.89|39.28|36.88|39.33|36.93|39.27|36.87|0
1721179200000|2024-07-17 01:20:00|39.27|36.87|39.27|36.87|39.31|36.91|39.25|36.85|0
1721179500000|2024-07-17 01:25:00|39.25|36.85|39.25|36.85|39.27|36.87|39.23|36.83|0
1721179800000|2024-07-17 01:30:00|39.27|36.87|39.31|36.91|39.31|36.91|39.27|36.87|0
1721180100000|2024-07-17 01:35:00|39.32|36.92|39.23|36.83|39.32|36.92|39.23|36.83|0
1721180400000|2024-07-17 01:40:00|39.22|36.82|39.29|36.89|39.34|36.94|39.21|36.81|0
1721180700000|2024-07-17 01:45:00|39.28|36.88|39.27|36.87|39.32|36.92|39.23|36.83|0
1721181000000|2024-07-17 01:50:00|39.25|36.85|39.26|36.86|39.28|36.88|39.21|36.81|0
1721181300000|2024-07-17 01:55:00|39.25|36.85|39.3|36.9|39.32|36.92|39.25|36.85|0
1721181600000|2024-07-17 02:00:00|39.29|36.89|39.32|36.92|39.33|36.93|39.26|36.86|0
1721181900000|2024-07-17 02:05:00|39.33|36.93|39.26|36.86|39.33|36.93|39.24|36.84|0
1721182200000|2024-07-17 02:10:00|39.24|36.84|39.24|36.84|39.28|36.88|39.24|36.84|0
1721182500000|2024-07-17 02:15:00|39.22|36.82|39.21|36.81|39.26|36.86|39.21|36.81|0
1721182800000|2024-07-17 02:20:00|39.22|36.82|39.26|36.86|39.26|36.86|39.21|36.81|0
1721183100000|2024-07-17 02:25:00|39.27|36.87|39.28|36.88|39.29|36.89|39.27|36.87|0
1721183400000|2024-07-17 02:30:00|39.26|36.86|39.22|36.82|39.26|36.86|39.2|36.8|0
1721183700000|2024-07-17 02:35:00|39.24|36.84|39.15|36.75|39.24|36.84|39.15|36.75|0
1721184000000|2024-07-17 02:40:00|39.13|36.73|39.13|36.73|39.13|36.73|39.1|36.7|0
1721184300000|2024-07-17 02:45:00|39.11|36.71|39.11|36.71|39.13|36.73|39.11|36.71|0
1721184600000|2024-07-17 02:50:00|39.13|36.73|39.16|36.76|39.16|36.76|39.13|36.73|0
1721184900000|2024-07-17 02:55:00|39.14|36.74|39.25|36.85|39.25|36.85|39.14|36.74|0
1721185200000|2024-07-17 03:00:00|39.23|36.83|39.25|36.85|39.25|36.85|39.21|36.81|0
1721185500000|2024-07-17 03:05:00|39.27|36.87|39.28|36.88|39.28|36.88|39.25|36.85|0
1721185800000|2024-07-17 03:10:00|39.3|36.9|39.34|36.94|39.36|36.96|39.29|36.89|0
1721186100000|2024-07-17 03:15:00|39.36|36.96|39.32|36.92|39.36|36.96|39.28|36.88|0
1721186400000|2024-07-17 03:20:00|39.3|36.9|39.35|36.95|39.35|36.95|39.3|36.9|0
1721186700000|2024-07-17 03:25:00|39.34|36.94|39.23|36.83|39.34|36.94|39.23|36.83|0
1721187000000|2024-07-17 03:30:00|39.21|36.81|39.21|36.81|39.23|36.83|39.19|36.79|0
1721187300000|2024-07-17 03:35:00|39.19|36.79|39.28|36.88|39.28|36.88|39.19|36.79|0
1721187600000|2024-07-17 03:40:00|39.29|36.89|39.4|37|39.4|37|39.28|36.88|0
1721187900000|2024-07-17 03:45:00|39.42|37.02|39.4|37|39.53|37.13|39.38|36.98|0
1721188200000|2024-07-17 03:50:00|39.38|36.98|39.4|37|39.4|37|39.31|36.91|0
1721188500000|2024-07-17 03:55:00|39.38|36.98|39.36|36.96|39.4|37|39.36|36.96|0
1721188800000|2024-07-17 04:00:00|39.35|36.95|39.38|36.98|39.4|37|39.33|36.93|0
1721189100000|2024-07-17 04:05:00|39.36|36.96|39.4|37|39.41|37.01|39.36|36.96|0
1721189400000|2024-07-17 04:10:00|39.42|37.02|39.4|37|39.43|37.03|39.4|37|0
1721189700000|2024-07-17 04:15:00|39.41|37.01|39.4|37|39.41|37.01|39.4|37|0
1721190000000|2024-07-17 04:20:00|39.38|36.98|39.39|36.99|39.39|36.99|39.36|36.96|0
1721190300000|2024-07-17 04:25:00|39.38|36.98|39.41|37.01|39.41|37.01|39.38|36.98|0
1721190600000|2024-07-17 04:30:00|39.4|37|39.46|37.06|39.46|37.06|39.38|36.98|0
1721190900000|2024-07-17 04:35:00|39.45|37.05|39.46|37.06|39.48|37.08|39.43|37.03|0
1721191200000|2024-07-17 04:40:00|39.45|37.05|39.5|37.1|39.52|37.12|39.45|37.05|0
1721191500000|2024-07-17 04:45:00|39.52|37.12|39.5|37.1|39.52|37.12|39.5|37.1|0
1721191800000|2024-07-17 04:50:00|39.48|37.08|39.55|37.15|39.57|37.17|39.48|37.08|0
1721192100000|2024-07-17 04:55:00|39.53|37.13|39.48|37.08|39.55|37.15|39.48|37.08|0
1721192400000|2024-07-17 05:00:00|39.46|37.06|39.46|37.06|39.48|37.08|39.39|36.99|0
1721192700000|2024-07-17 05:05:00|39.48|37.08|39.55|37.15|39.6|37.2|39.46|37.06|0
1721193000000|2024-07-17 05:10:00|39.57|37.17|39.63|37.23|39.64|37.24|39.56|37.16|0
1721193300000|2024-07-17 05:15:00|39.62|37.22|39.6|37.2|39.62|37.22|39.56|37.16|0
1721193600000|2024-07-17 05:20:00|39.62|37.22|39.6|37.2|39.62|37.22|39.56|37.16|0
1721193900000|2024-07-17 05:25:00|39.62|37.22|39.63|37.23|39.63|37.23|39.58|37.18|0
1721194200000|2024-07-17 05:30:00|39.62|37.22|39.63|37.23|39.65|37.25|39.6|37.2|0
1721194500000|2024-07-17 05:35:00|39.61|37.21|39.54|37.14|39.61|37.21|39.52|37.12|0
1721194800000|2024-07-17 05:40:00|39.52|37.12|39.58|37.18|39.59|37.19|39.52|37.12|0
1721195100000|2024-07-17 05:45:00|39.56|37.16|39.59|37.19|39.61|37.21|39.56|37.16|0
1721195400000|2024-07-17 05:50:00|39.61|37.21|39.65|37.25|39.65|37.25|39.56|37.16|0
1721195700000|2024-07-17 05:55:00|39.66|37.26|39.72|37.32|39.74|37.34|39.63|37.23|0
1721196000000|2024-07-17 06:00:00|39.7|37.3|39.77|37.37|39.79|37.39|39.68|37.28|0
1721196300000|2024-07-17 06:05:00|39.75|37.35|39.95|37.55|39.95|37.55|39.73|37.33|0
1721196600000|2024-07-17 06:10:00|39.93|37.53|39.97|37.57|39.97|37.57|39.9|37.5|0
1721196900000|2024-07-17 06:15:00|39.95|37.55|40.48|38.08|40.54|38.14|39.95|37.55|0
1721197200000|2024-07-17 06:20:00|40.5|38.1|40.92|38.52|40.98|38.58|40.42|38.02|0
1721197500000|2024-07-17 06:25:00|40.91|38.51|40.77|38.37|41.04|38.64|40.77|38.37|0
1721197800000|2024-07-17 06:30:00|40.79|38.39|40.31|37.91|40.92|38.52|40.31|37.91|0
1721198100000|2024-07-17 06:35:00|40.29|37.89|40.16|37.76|40.29|37.89|40.11|37.71|0
1721198400000|2024-07-17 06:40:00|40.17|37.77|40.11|37.71|40.2|37.8|40.05|37.65|0
1721198700000|2024-07-17 06:45:00|40.09|37.69|40.13|37.73|40.2|37.8|40.05|37.65|0
1721199000000|2024-07-17 06:50:00|40.11|37.71|40.12|37.72|40.16|37.76|40.05|37.65|0
1721199300000|2024-07-17 06:55:00|40.11|37.71|40.03|37.63|40.14|37.74|39.99|37.59|0
1721199600000|2024-07-17 07:00:00|40.01|37.61|40.49|38.09|40.49|38.09|39.99|37.59|0
1721199900000|2024-07-17 07:05:00|40.51|38.11|40.4|38|40.71|38.31|40.38|37.98|0
1721200200000|2024-07-17 07:10:00|40.41|38.01|40.38|37.98|40.56|38.16|40.34|37.94|0
1721200500000|2024-07-17 07:15:00|40.36|37.96|40.41|38.01|40.5|38.1|40.3|37.9|0
1721200800000|2024-07-17 07:20:00|40.43|38.03|40.45|38.05|40.54|38.14|40.39|37.99|0
1721201100000|2024-07-17 07:25:00|40.43|38.03|40.43|38.03|40.5|38.1|40.36|37.96|0
1721201400000|2024-07-17 07:30:00|40.41|38.01|40.37|37.97|40.48|38.08|40.3|37.9|0
1721201700000|2024-07-17 07:35:00|40.39|37.99|40.48|38.08|40.51|38.11|40.28|37.88|0
1721202000000|2024-07-17 07:40:00|40.46|38.06|40.5|38.1|40.67|38.27|40.39|37.99|0
1721202300000|2024-07-17 07:45:00|40.52|38.12|40.7|38.3|40.7|38.3|40.46|38.06|0
1721202600000|2024-07-17 07:50:00|40.72|38.32|40.83|38.43|40.87|38.47|40.66|38.26|0
1721202900000|2024-07-17 07:55:00|40.85|38.45|40.98|38.58|41.1|38.7|40.81|38.41|0
1721203200000|2024-07-17 08:00:00|40.96|38.56|40.87|38.47|41.17|38.77|40.87|38.47|0
1721203500000|2024-07-17 08:05:00|40.89|38.49|40.43|38.03|41.2|38.8|40.42|38.02|0
1721203800000|2024-07-17 08:10:00|40.45|38.05|40.78|38.38|40.87|38.47|40.41|38.01|0
1721204100000|2024-07-17 08:15:00|40.8|38.4|41.61|39.21|41.61|39.21|40.74|38.34|0
1721204400000|2024-07-17 08:20:00|41.63|39.23|41.78|39.38|41.78|39.38|41.55|39.15|0
1721204700000|2024-07-17 08:25:00|41.77|39.37|41.66|39.26|41.8|39.4|41.55|39.15|0
1721205000000|2024-07-17 08:30:00|41.63|39.23|41.47|39.07|41.65|39.25|41.47|39.07|0
1721205300000|2024-07-17 08:35:00|41.46|39.06|41.53|39.13|41.61|39.21|41.38|38.98|0
1721205600000|2024-07-17 08:40:00|41.55|39.15|41.65|39.25|41.68|39.28|41.49|39.09|0
1721205900000|2024-07-17 08:45:00|41.64|39.24|41.34|38.94|41.64|39.24|41.34|38.94|0
1721206200000|2024-07-17 08:50:00|41.35|38.95|41.17|38.77|41.35|38.95|41.13|38.73|0
1721206500000|2024-07-17 08:55:00|41.19|38.79|41.17|38.77|41.34|38.94|41.15|38.75|0
1721206800000|2024-07-17 09:00:00|41.18|38.78|41.26|38.86|41.27|38.87|41.15|38.75|0
1721207100000|2024-07-17 09:05:00|41.27|38.87|41.16|38.76|41.32|38.92|41.16|38.76|0
1721207400000|2024-07-17 09:10:00|41.18|38.78|41.16|38.76|41.2|38.8|41.09|38.69|0
1721207700000|2024-07-17 09:15:00|41.18|38.78|41.14|38.74|41.24|38.84|41.12|38.72|0
1721208000000|2024-07-17 09:20:00|41.12|38.72|41.2|38.8|41.25|38.85|41.09|38.69|0
1721208300000|2024-07-17 09:25:00|41.18|38.78|41.31|38.91|41.31|38.91|41.18|38.78|0
1721208600000|2024-07-17 09:30:00|41.33|38.93|41.14|38.74|41.48|39.08|41.13|38.73|0
1721208900000|2024-07-17 09:35:00|41.16|38.76|41.21|38.81|41.25|38.85|41.14|38.74|0
1721209200000|2024-07-17 09:40:00|41.23|38.83|41.16|38.76|41.24|38.84|41.14|38.74|0
1721209500000|2024-07-17 09:45:00|41.17|38.77|41.19|38.79|41.21|38.81|41.02|38.62|0
1721209800000|2024-07-17 09:50:00|41.17|38.77|41.27|38.87|41.3|38.9|41.17|38.77|0
1721210100000|2024-07-17 09:55:00|41.28|38.88|41.15|38.75|41.28|38.88|41.12|38.72|0
1721210400000|2024-07-17 10:00:00|41.14|38.74|41.11|38.71|41.19|38.79|41.1|38.7|0
1721210700000|2024-07-17 10:05:00|41.13|38.73|41.13|38.73|41.14|38.74|41.09|38.69|0
1721211000000|2024-07-17 10:10:00|41.11|38.71|41.07|38.67|41.16|38.76|41.07|38.67|0
1721211300000|2024-07-17 10:15:00|41.09|38.69|41.14|38.74|41.19|38.79|41.07|38.67|0
1721211600000|2024-07-17 10:20:00|41.15|38.75|41.26|38.86|41.32|38.92|41.15|38.75|0
1721211900000|2024-07-17 10:25:00|41.28|38.88|41.07|38.67|41.3|38.9|41.01|38.61|0
1721212200000|2024-07-17 10:30:00|41.09|38.69|41.08|38.68|41.23|38.83|41.05|38.65|0
1721212500000|2024-07-17 10:35:00|41.07|38.67|41.11|38.71|41.2|38.8|41.07|38.67|0
1721212800000|2024-07-17 10:40:00|41.09|38.69|41.14|38.74|41.16|38.76|40.97|38.57|0
1721213100000|2024-07-17 10:45:00|41.16|38.76|41.25|38.85|41.25|38.85|41.1|38.7|0
1721213400000|2024-07-17 10:50:00|41.27|38.87|41.22|38.82|41.62|39.22|41.21|38.81|0
1721213700000|2024-07-17 10:55:00|41.28|38.88|41.2|38.8|41.34|38.94|41.19|38.79|0
1721214000000|2024-07-17 11:00:00|41.15|38.75|41.41|39.01|41.47|39.07|41|38.6|0
1721214300000|2024-07-17 11:05:00|41.39|38.99|41.7|39.3|41.81|39.41|41.39|38.99|0
1721214600000|2024-07-17 11:10:00|41.72|39.32|41.8|39.4|41.85|39.45|41.52|39.12|0
1721214900000|2024-07-17 11:15:00|41.81|39.41|42.06|39.66|42.11|39.71|41.2|38.8|0
1721215200000|2024-07-17 11:20:00|42.04|39.64|42.25|39.85|42.25|39.85|42|39.6|0
1721215500000|2024-07-17 11:25:00|42.23|39.83|42.09|39.69|42.25|39.85|42.09|39.69|0
1721215800000|2024-07-17 11:30:00|42.13|39.73|42.46|40.06|42.48|40.08|42.09|39.69|0
1721216100000|2024-07-17 11:35:00|42.44|40.04|41.87|39.47|42.44|40.04|41.87|39.47|0
1721216400000|2024-07-17 11:40:00|41.89|39.49|41.75|39.35|42.04|39.64|41.72|39.32|0
1721216700000|2024-07-17 11:45:00|41.77|39.37|41.97|39.57|42.01|39.61|41.7|39.3|0
1721217000000|2024-07-17 11:50:00|41.99|39.59|41.86|39.46|41.99|39.59|41.79|39.39|0
1721217300000|2024-07-17 11:55:00|41.84|39.44|41.82|39.42|41.86|39.46|41.72|39.32|0
1721217600000|2024-07-17 12:00:00|41.85|39.45|41.83|39.43|41.93|39.53|41.74|39.34|0
1721217900000|2024-07-17 12:05:00|41.87|39.47|41.95|39.55|42.05|39.65|41.87|39.47|0
1721218200000|2024-07-17 12:10:00|41.96|39.56|41.63|39.23|42|39.6|41.63|39.23|0
1721218500000|2024-07-17 12:15:00|41.64|39.24|41.59|39.19|41.67|39.27|41.47|39.07|0
1721218800000|2024-07-17 12:20:00|41.61|39.21|41.61|39.21|41.73|39.33|41.57|39.17|0
1721219100000|2024-07-17 12:25:00|41.59|39.19|41.67|39.27|41.67|39.27|41.55|39.15|0
1721219400000|2024-07-17 12:30:00|41.69|39.29|41.59|39.19|41.76|39.36|41.59|39.19|0
1721219700000|2024-07-17 12:35:00|41.57|39.17|41.9|39.5|42.03|39.63|41.57|39.17|0
1721220000000|2024-07-17 12:40:00|41.91|39.51|41.95|39.55|42.11|39.71|41.86|39.46|0
1721220300000|2024-07-17 12:45:00|41.93|39.53|42.07|39.67|42.07|39.67|41.76|39.36|0
1721220600000|2024-07-17 12:50:00|42.1|39.7|41.73|39.33|42.12|39.72|41.69|39.29|0
1721220900000|2024-07-17 12:55:00|41.71|39.31|41.83|39.43|41.94|39.54|41.63|39.23|0
1721221200000|2024-07-17 13:00:00|41.86|39.46|41.79|39.39|41.99|39.59|41.57|39.17|0
1721221500000|2024-07-17 13:05:00|41.81|39.41|41.71|39.31|41.81|39.41|41.64|39.24|0
1721221800000|2024-07-17 13:10:00|41.7|39.3|41.85|39.45|41.93|39.53|41.69|39.29|0
1721222100000|2024-07-17 13:15:00|41.83|39.43|42.02|39.62|42.12|39.72|41.83|39.43|0
1721222400000|2024-07-17 13:20:00|42.04|39.64|41.98|39.58|42.06|39.66|41.88|39.48|0
1721222700000|2024-07-17 13:25:00|42.02|39.62|42.17|39.77|42.25|39.85|41.96|39.56|0
1721223000000|2024-07-17 13:30:00|42.1|39.7|41.39|38.99|42.1|39.7|41.33|38.93|0
1721223300000|2024-07-17 13:35:00|41.44|39.04|42.07|39.67|42.07|39.67|41.08|38.68|0
1721223600000|2024-07-17 13:40:00|42.05|39.65|41.58|39.18|42.05|39.65|41.22|38.82|0
1721223900000|2024-07-17 13:45:00|41.54|39.14|41.31|38.91|41.65|39.25|41.08|38.68|0
1721224200000|2024-07-17 13:50:00|41.33|38.93|40.87|38.47|41.35|38.95|40.74|38.34|0
1721224500000|2024-07-17 13:55:00|40.82|38.42|41.23|38.83|41.23|38.83|40.76|38.36|0
1721224800000|2024-07-17 14:00:00|41.21|38.81|41.8|39.4|41.86|39.46|41.21|38.81|0
1721225100000|2024-07-17 14:05:00|41.78|39.38|42.63|40.23|42.65|40.25|41.46|39.06|0
1721225400000|2024-07-17 14:10:00|42.61|40.21|42.05|39.65|42.73|40.33|41.95|39.55|0
1721225700000|2024-07-17 14:15:00|42.13|39.73|41.68|39.28|42.18|39.78|41.66|39.26|0
1721226000000|2024-07-17 14:20:00|41.72|39.32|41.97|39.57|42.05|39.65|41.71|39.31|0
1721226300000|2024-07-17 14:25:00|41.95|39.55|42.14|39.74|42.26|39.86|41.91|39.51|0
1721226600000|2024-07-17 14:30:00|42.16|39.76|42|39.6|42.33|39.93|41.87|39.47|0
1721226900000|2024-07-17 14:35:00|42.02|39.62|42.33|39.93|42.45|40.05|41.91|39.51|0
1721227200000|2024-07-17 14:40:00|42.31|39.91|41.72|39.32|42.35|39.95|41.7|39.3|0
1721227500000|2024-07-17 14:45:00|41.76|39.36|42.12|39.72|42.14|39.74|41.54|39.14|0
1721227800000|2024-07-17 14:50:00|42.1|39.7|42.16|39.76|42.2|39.8|42.04|39.64|0
1721228100000|2024-07-17 14:55:00|42.14|39.74|42.58|40.18|46.39|43.99|41.91|39.51|0
1721228400000|2024-07-17 15:00:00|42.56|40.16|42.73|40.33|42.79|40.39|42.46|40.06|0
1721228700000|2024-07-17 15:05:00|42.71|40.31|42.28|39.88|42.81|40.41|42.28|39.88|0
1721229000000|2024-07-17 15:10:00|42.32|39.92|42.59|40.19|42.71|40.31|42.3|39.9|0
1721229300000|2024-07-17 15:15:00|42.57|40.17|42.38|39.98|42.71|40.31|42.32|39.92|0
1721229600000|2024-07-17 15:20:00|42.42|40.02|42.51|40.11|42.54|40.14|42.18|39.78|0
1721229900000|2024-07-17 15:25:00|42.53|40.13|42.01|39.61|42.91|40.51|42.01|39.61|0
1721230200000|2024-07-17 15:30:00|42.04|39.64|42.08|39.68|42.32|39.92|41.95|39.55|0
1721230500000|2024-07-17 15:35:00|42.1|39.7|42.08|39.68|42.28|39.88|42.02|39.62|0
1721230800000|2024-07-17 15:40:00|42.06|39.66|42.25|39.85|42.49|40.09|42.02|39.62|0
1721231100000|2024-07-17 15:45:00|42.24|39.84|42.39|39.99|42.43|40.03|42.22|39.82|0
1721231400000|2024-07-17 15:50:00|42.37|39.97|42.73|40.33|42.95|40.55|42.17|39.77|0
1721231700000|2024-07-17 15:55:00|42.71|40.31|42.53|40.13|42.77|40.37|42.49|40.09|0
1721232000000|2024-07-17 16:00:00|42.51|40.11|42.69|40.29|42.81|40.41|42.43|40.03|0
1721232300000|2024-07-17 16:05:00|42.71|40.31|42.9|40.5|42.94|40.54|42.65|40.25|0
1721232600000|2024-07-17 16:10:00|42.92|40.52|43.71|41.31|43.75|41.35|42.9|40.5|0
1721232900000|2024-07-17 16:15:00|43.69|41.29|43.49|41.09|43.71|41.31|43.49|41.09|0
1721233200000|2024-07-17 16:20:00|43.45|41.05|43.54|41.14|43.58|41.18|43.33|40.93|0
1721233500000|2024-07-17 16:25:00|43.5|41.1|43.7|41.3|43.74|41.34|43.46|41.06|0
1721233800000|2024-07-17 16:30:00|43.72|41.32|43.7|41.3|43.76|41.36|43.5|41.1|0
1721234100000|2024-07-17 16:35:00|43.72|41.32|43.74|41.34|43.9|41.5|43.58|41.18|0
1721234400000|2024-07-17 16:40:00|43.72|41.32|43.86|41.46|43.9|41.5|43.72|41.32|0
1721234700000|2024-07-17 16:45:00|43.82|41.42|43.74|41.34|43.92|41.52|43.74|41.34|0
1721235000000|2024-07-17 16:50:00|43.8|41.4|43.48|41.08|43.84|41.44|43.44|41.04|0
1721235300000|2024-07-17 16:55:00|43.46|41.06|43.2|40.8|43.56|41.16|43.16|40.76|0
1721235600000|2024-07-17 17:00:00|43.22|40.82|43.48|41.08|43.54|41.14|43.19|40.79|0
1721235900000|2024-07-17 17:05:00|43.44|41.04|44.01|41.61|44.01|41.61|43.42|41.02|0
1721236200000|2024-07-17 17:10:00|43.93|41.53|44.07|41.67|44.11|41.71|43.83|41.43|0
1721236500000|2024-07-17 17:15:00|44.09|41.69|43.79|41.39|44.23|41.83|43.65|41.25|0
1721236800000|2024-07-17 17:20:00|43.83|41.43|43.93|41.53|43.95|41.55|43.68|41.28|0
1721237100000|2024-07-17 17:25:00|43.95|41.55|44.42|42.02|44.7|42.3|43.25|40.85|0
1721237400000|2024-07-17 17:30:00|44.43|42.03|44.17|41.77|44.48|42.08|44.02|41.62|0
1721237700000|2024-07-17 17:35:00|44.11|41.71|44.57|42.17|44.76|42.36|44.02|41.62|0
1721238000000|2024-07-17 17:40:00|44.55|42.15|44.6|42.2|44.71|42.31|44.47|42.07|0
1721238300000|2024-07-17 17:45:00|44.65|42.25|44.54|42.14|44.67|42.27|44.36|41.96|0
1721238600000|2024-07-17 17:50:00|44.52|42.12|44.56|42.16|44.58|42.18|44.22|41.82|0
1721238900000|2024-07-17 17:55:00|44.54|42.14|44.42|42.02|44.54|42.14|44.32|41.92|0
1721239200000|2024-07-17 18:00:00|44.44|42.04|44.64|42.24|44.74|42.34|44.42|42.02|0
1721239500000|2024-07-17 18:05:00|44.65|42.25|44.36|41.96|44.78|42.38|44.28|41.88|0
1721239800000|2024-07-17 18:10:00|44.38|41.98|44.36|41.96|44.42|42.02|44.12|41.72|0
1721240100000|2024-07-17 18:15:00|44.38|41.98|43.98|41.58|44.38|41.98|43.96|41.56|0
1721240400000|2024-07-17 18:20:00|43.97|41.57|43.97|41.57|44.05|41.65|43.78|41.38|0
1721240700000|2024-07-17 18:25:00|43.94|41.54|43.83|41.43|44.09|41.69|43.78|41.38|0
1721241000000|2024-07-17 18:30:00|43.85|41.45|43.87|41.47|43.98|41.58|43.58|41.18|0
1721241300000|2024-07-17 18:35:00|43.91|41.51|44.01|41.61|44.05|41.65|43.69|41.29|0
1721241600000|2024-07-17 18:40:00|43.99|41.59|44.01|41.61|44.07|41.67|43.83|41.43|0
1721241900000|2024-07-17 18:45:00|44.05|41.65|44.21|41.81|44.27|41.87|43.87|41.47|0
1721242200000|2024-07-17 18:50:00|44.23|41.83|44.43|42.03|44.45|42.05|44.07|41.67|0
1721242500000|2024-07-17 18:55:00|44.37|41.97|44.29|41.89|44.43|42.03|44.21|41.81|0
1721242800000|2024-07-17 19:00:00|44.27|41.87|44.43|42.03|44.47|42.07|44.09|41.69|0
1721243100000|2024-07-17 19:05:00|44.41|42.01|44.39|41.99|44.63|42.23|44.22|41.82|0
1721243400000|2024-07-17 19:10:00|44.41|42.01|44.18|41.78|44.41|42.01|43.86|41.46|0
1721243700000|2024-07-17 19:15:00|44.16|41.76|43.48|41.08|44.16|41.76|43.32|40.92|0
1721244000000|2024-07-17 19:20:00|43.46|41.06|43.06|40.66|43.5|41.1|42.98|40.58|0
1721244300000|2024-07-17 19:25:00|43.14|40.74|43.08|40.68|43.24|40.84|42.96|40.56|0
1721244600000|2024-07-17 19:30:00|43.1|40.7|43.24|40.84|43.3|40.9|42.9|40.5|0
1721244900000|2024-07-17 19:35:00|43.28|40.88|43.59|41.19|43.61|41.21|43.22|40.82|0
1721245200000|2024-07-17 19:40:00|43.51|41.11|43.69|41.29|43.79|41.39|43.47|41.07|0
1721245500000|2024-07-17 19:45:00|43.71|41.31|43.55|41.15|43.83|41.43|43.51|41.11|0
1721245800000|2024-07-17 19:50:00|43.49|41.09|43.69|41.29|43.73|41.33|43.19|40.79|0
1721246100000|2024-07-17 19:55:00|43.79|41.39|43.93|41.53|43.93|41.53|43.57|41.17|0
1721246400000|2024-07-17 20:00:00|43.97|41.57|44.01|41.61|44.39|41.99|43.95|41.55|0
1721246700000|2024-07-17 20:05:00|44.05|41.65|44.09|41.69|44.23|41.83|43.99|41.59|0
1721247000000|2024-07-17 20:10:00|44.11|41.71|43.82|41.42|44.13|41.73|43.79|41.39|0
1721247300000|2024-07-17 20:15:00|43.8|41.4|43.9|41.5|43.9|41.5|43.78|41.38|0
1721247600000|2024-07-17 20:20:00|43.86|41.46|43.7|41.3|43.86|41.46|43.7|41.3|0
1721247900000|2024-07-17 20:25:00|43.68|41.28|43.66|41.26|43.74|41.34|43.66|41.26|0
1721248200000|2024-07-17 20:30:00|43.64|41.24|43.62|41.22|43.66|41.26|43.6|41.2|0
1721248500000|2024-07-17 20:35:00|43.64|41.24|43.6|41.2|43.66|41.26|43.54|41.14|0
1721248800000|2024-07-17 20:40:00|43.61|41.21|43.64|41.24|43.68|41.28|43.6|41.2|0
1721249100000|2024-07-17 20:45:00|43.66|41.26|43.6|41.2|43.68|41.28|43.58|41.18|0
1721249400000|2024-07-17 20:50:00|43.62|41.22|43.64|41.24|43.64|41.24|43.62|41.22|0
1721249700000|2024-07-17 20:55:00|43.63|41.23|43.47|41.07|43.64|41.24|43.45|41.05|0
1721250000000|2024-07-17 21:00:00|43.49|41.09|43.5|41.1|43.5|41.1|43.47|41.07|0
1721250300000|2024-07-17 21:05:00|43.49|41.09|43.49|41.09|43.5|41.1|43.49|41.09|0
1721250600000|2024-07-17 21:10:00|43.48|41.08|43.5|41.1|43.5|41.1|43.48|41.08|0
1721250900000|2024-07-17 21:15:00|43.49|41.09|43.51|41.11|43.51|41.11|43.49|41.09|0
1721251200000|2024-07-17 21:20:00|43.52|41.12|43.55|41.15|43.59|41.19|43.51|41.11|0
1721251500000|2024-07-17 21:25:00|43.54|41.14|43.54|41.14|43.55|41.15|43.53|41.13|0
1721251800000|2024-07-17 21:30:00|43.55|41.15|43.56|41.16|43.61|41.21|43.55|41.15|0
1721252100000|2024-07-17 21:35:00|43.55|41.15|43.56|41.16|43.56|41.16|43.55|41.15|0
1721252400000|2024-07-17 21:40:00|43.55|41.15|43.53|41.13|43.55|41.15|43.52|41.12|0
1721252700000|2024-07-17 21:45:00|43.54|41.14|43.53|41.13|43.54|41.14|43.52|41.12|0
1721253000000|2024-07-17 21:50:00|43.52|41.12|43.52|41.12|43.54|41.14|43.51|41.11|0
1721253300000|2024-07-17 21:55:00|43.5|41.1|43.5|41.1|43.5|41.1|43.48|41.08|0
1721253600000|2024-07-17 22:00:00|43.39|40.99|43.06|40.66|43.4|41|42.95|40.55|0
1721253900000|2024-07-17 22:05:00|43.07|40.67|43.22|40.82|43.25|40.85|43.05|40.65|0
1721254200000|2024-07-17 22:10:00|43.24|40.84|43.14|40.74|43.24|40.84|43.1|40.7|0
1721254500000|2024-07-17 22:15:00|43.13|40.73|43.04|40.64|43.14|40.74|43.02|40.62|0
1721254800000|2024-07-17 22:20:00|43.02|40.62|43.02|40.62|43.04|40.64|42.96|40.56|0
1721255100000|2024-07-17 22:25:00|43.04|40.64|43.04|40.64|43.08|40.68|43.02|40.62|0
1721255400000|2024-07-17 22:30:00|43.03|40.63|43.04|40.64|43.06|40.66|42.98|40.58|0
1721255700000|2024-07-17 22:35:00|43.02|40.62|43.12|40.72|43.24|40.84|43|40.6|0
1721256000000|2024-07-17 22:40:00|43.13|40.73|43.08|40.68|43.13|40.73|43.06|40.66|0
1721256300000|2024-07-17 22:45:00|43.06|40.66|43.08|40.68|43.1|40.7|43.04|40.64|0
1721256600000|2024-07-17 22:50:00|43.07|40.67|43.07|40.67|43.07|40.67|43.02|40.62|0
1721256900000|2024-07-17 22:55:00|43.06|40.66|42.92|40.52|43.06|40.66|42.88|40.48|0
1721257200000|2024-07-17 23:00:00|42.93|40.53|42.99|40.59|42.99|40.59|42.92|40.52|0
1721257500000|2024-07-17 23:05:00|42.98|40.58|42.99|40.59|43.03|40.63|42.95|40.55|0
1721257800000|2024-07-17 23:10:00|42.97|40.57|43.01|40.61|43.01|40.61|42.97|40.57|0
1721258100000|2024-07-17 23:15:00|42.99|40.59|43.03|40.63|43.03|40.63|42.99|40.59|0
1721258400000|2024-07-17 23:20:00|43.05|40.65|43.01|40.61|43.05|40.65|42.99|40.59|0
1721258700000|2024-07-17 23:25:00|42.99|40.59|42.99|40.59|43.03|40.63|42.99|40.59|0
1721259000000|2024-07-17 23:30:00|43.01|40.61|42.91|40.51|43.01|40.61|42.91|40.51|0
1721259300000|2024-07-17 23:35:00|42.93|40.53|42.93|40.53|42.97|40.57|42.91|40.51|0
1721259600000|2024-07-17 23:40:00|42.95|40.55|42.93|40.53|42.95|40.55|42.93|40.53|0
1721259900000|2024-07-17 23:45:00|42.94|40.54|42.98|40.58|43.02|40.62|42.94|40.54|0
1721260200000|2024-07-17 23:50:00|42.96|40.56|43|40.6|43.02|40.62|42.96|40.56|0
1721260500000|2024-07-17 23:55:00|42.98|40.58|42.96|40.56|42.98|40.58|42.9|40.5|0
1721260800000|2024-07-18 00:00:00|42.98|40.58|42.82|40.42|42.98|40.58|42.8|40.4|0
1721261100000|2024-07-18 00:05:00|42.84|40.44|42.82|40.42|42.88|40.48|42.78|40.38|0
1721261400000|2024-07-18 00:10:00|42.83|40.43|42.8|40.4|42.86|40.46|42.78|40.38|0
1721261700000|2024-07-18 00:15:00|42.78|40.38|42.86|40.46|42.88|40.48|42.78|40.38|0
1721262000000|2024-07-18 00:20:00|42.88|40.48|42.84|40.44|42.88|40.48|42.84|40.44|0
1721262300000|2024-07-18 00:25:00|42.82|40.42|42.74|40.34|42.86|40.46|42.68|40.28|0
1721262600000|2024-07-18 00:30:00|42.72|40.32|42.67|40.27|42.72|40.32|42.64|40.24|0
1721262900000|2024-07-18 00:35:00|42.66|40.26|42.7|40.3|42.78|40.38|42.66|40.26|0
1721263200000|2024-07-18 00:40:00|42.68|40.28|42.62|40.22|42.69|40.29|42.62|40.22|0
1721263500000|2024-07-18 00:45:00|42.6|40.2|42.71|40.31|42.72|40.32|42.6|40.2|0
1721263800000|2024-07-18 00:50:00|42.7|40.3|42.75|40.35|42.75|40.35|42.66|40.26|0
1721264100000|2024-07-18 00:55:00|42.77|40.37|42.75|40.35|42.77|40.37|42.73|40.33|0
1721264400000|2024-07-18 01:00:00|42.74|40.34|42.87|40.47|42.87|40.47|42.73|40.33|0
1721264700000|2024-07-18 01:05:00|42.85|40.45|42.57|40.17|42.85|40.45|42.55|40.15|0
1721265000000|2024-07-18 01:10:00|42.59|40.19|42.77|40.37|42.79|40.39|42.57|40.17|0
1721265300000|2024-07-18 01:15:00|42.75|40.35|42.73|40.33|42.77|40.37|42.65|40.25|0
1721265600000|2024-07-18 01:20:00|42.71|40.31|42.71|40.31|42.73|40.33|42.68|40.28|0
1721265900000|2024-07-18 01:25:00|42.7|40.3|42.65|40.25|42.73|40.33|42.64|40.24|0
1721266200000|2024-07-18 01:30:00|42.63|40.23|42.67|40.27|42.69|40.29|42.63|40.23|0
1721266500000|2024-07-18 01:35:00|42.68|40.28|42.66|40.26|42.7|40.3|42.63|40.23|0
1721266800000|2024-07-18 01:40:00|42.67|40.27|42.7|40.3|42.72|40.32|42.66|40.26|0
1721267100000|2024-07-18 01:45:00|42.68|40.28|42.66|40.26|42.68|40.28|42.64|40.24|0
1721267400000|2024-07-18 01:50:00|42.64|40.24|42.65|40.25|42.7|40.3|42.64|40.24|0
1721267700000|2024-07-18 01:55:00|42.66|40.26|42.58|40.18|42.66|40.26|42.58|40.18|0
1721268000000|2024-07-18 02:00:00|42.56|40.16|42.59|40.19|42.62|40.22|42.56|40.16|0
1721268300000|2024-07-18 02:05:00|42.58|40.18|42.6|40.2|42.62|40.22|42.56|40.16|0
1721268600000|2024-07-18 02:10:00|42.59|40.19|42.68|40.28|42.68|40.28|42.58|40.18|0
1721268900000|2024-07-18 02:15:00|42.7|40.3|42.72|40.32|42.72|40.32|42.68|40.28|0
1721269200000|2024-07-18 02:20:00|42.73|40.33|42.75|40.35|42.77|40.37|42.65|40.25|0
1721269500000|2024-07-18 02:25:00|42.73|40.33|42.73|40.33|42.77|40.37|42.71|40.31|0
1721269800000|2024-07-18 02:30:00|42.71|40.31|42.73|40.33|42.79|40.39|42.71|40.31|0
1721270100000|2024-07-18 02:35:00|42.75|40.35|42.71|40.31|42.79|40.39|42.69|40.29|0
1721270400000|2024-07-18 02:40:00|42.73|40.33|42.71|40.31|42.73|40.33|42.71|40.31|0
1721270700000|2024-07-18 02:45:00|42.73|40.33|42.61|40.21|42.73|40.33|42.61|40.21|0
1721271000000|2024-07-18 02:50:00|42.62|40.22|42.59|40.19|42.67|40.27|42.59|40.19|0
1721271300000|2024-07-18 02:55:00|42.57|40.17|42.65|40.25|42.65|40.25|42.57|40.17|0
1721271600000|2024-07-18 03:00:00|42.63|40.23|42.65|40.25|42.67|40.27|42.61|40.21|0
1721271900000|2024-07-18 03:05:00|42.63|40.23|42.7|40.3|42.7|40.3|42.62|40.22|0
1721272200000|2024-07-18 03:10:00|42.71|40.31|42.66|40.26|42.71|40.31|42.64|40.24|0
1721272500000|2024-07-18 03:15:00|42.67|40.27|42.8|40.4|42.8|40.4|42.66|40.26|0
1721272800000|2024-07-18 03:20:00|42.84|40.44|42.74|40.34|42.84|40.44|42.74|40.34|0
1721273100000|2024-07-18 03:25:00|42.73|40.33|42.77|40.37|42.78|40.38|42.73|40.33|0
1721273400000|2024-07-18 03:30:00|42.76|40.36|43.06|40.66|43.11|40.71|42.76|40.36|0
1721273700000|2024-07-18 03:35:00|43.05|40.65|43.03|40.63|43.07|40.67|42.97|40.57|0
1721274000000|2024-07-18 03:40:00|43.01|40.61|42.89|40.49|43.01|40.61|42.89|40.49|0
1721274300000|2024-07-18 03:45:00|42.91|40.51|42.73|40.33|42.91|40.51|42.73|40.33|0
1721274600000|2024-07-18 03:50:00|42.72|40.32|42.82|40.42|42.83|40.43|42.71|40.31|0
1721274900000|2024-07-18 03:55:00|42.81|40.41|42.81|40.41|42.85|40.45|42.79|40.39|0
1721275200000|2024-07-18 04:00:00|42.79|40.39|42.79|40.39|42.79|40.39|42.73|40.33|0
1721275500000|2024-07-18 04:05:00|42.78|40.38|42.83|40.43|42.83|40.43|42.75|40.35|0
1721275800000|2024-07-18 04:10:00|42.81|40.41|42.81|40.41|42.83|40.43|42.77|40.37|0
1721276100000|2024-07-18 04:15:00|42.83|40.43|43|40.6|43.02|40.62|42.81|40.41|0
1721276400000|2024-07-18 04:20:00|42.98|40.58|42.96|40.56|43|40.6|42.92|40.52|0
1721276700000|2024-07-18 04:25:00|42.94|40.54|42.94|40.54|42.94|40.54|42.9|40.5|0
1721277000000|2024-07-18 04:30:00|42.96|40.56|42.96|40.56|42.99|40.59|42.94|40.54|0
1721277300000|2024-07-18 04:35:00|42.94|40.54|42.94|40.54|42.96|40.56|42.9|40.5|0
1721277600000|2024-07-18 04:40:00|42.96|40.56|43.27|40.87|43.29|40.89|42.94|40.54|0
1721277900000|2024-07-18 04:45:00|43.29|40.89|43.31|40.91|43.31|40.91|43.25|40.85|0
1721278200000|2024-07-18 04:50:00|43.33|40.93|43.27|40.87|43.33|40.93|43.23|40.83|0
1721278500000|2024-07-18 04:55:00|43.25|40.85|43.17|40.77|43.25|40.85|43.17|40.77|0
1721278800000|2024-07-18 05:00:00|43.19|40.79|43.25|40.85|43.25|40.85|43.17|40.77|0
1721279100000|2024-07-18 05:05:00|43.23|40.83|43.21|40.81|43.23|40.83|43.16|40.76|0
1721279400000|2024-07-18 05:10:00|43.23|40.83|43.23|40.83|43.25|40.85|43.19|40.79|0
1721279700000|2024-07-18 05:15:00|43.21|40.81|43.18|40.78|43.22|40.82|43.18|40.78|0
1721280000000|2024-07-18 05:20:00|43.17|40.77|43.2|40.8|43.22|40.82|43.16|40.76|0
1721280300000|2024-07-18 05:25:00|43.22|40.82|43.24|40.84|43.26|40.86|43.2|40.8|0
1721280600000|2024-07-18 05:30:00|43.23|40.83|43.14|40.74|43.24|40.84|43.06|40.66|0
1721280900000|2024-07-18 05:35:00|43.12|40.72|43.22|40.82|43.22|40.82|43.04|40.64|0
1721281200000|2024-07-18 05:40:00|43.2|40.8|43.12|40.72|43.2|40.8|43.12|40.72|0
1721281500000|2024-07-18 05:45:00|43.1|40.7|43.12|40.72|43.14|40.74|43.06|40.66|0
1721281800000|2024-07-18 05:50:00|43.1|40.7|43.08|40.68|43.12|40.72|43.04|40.64|0
1721282100000|2024-07-18 05:55:00|43.09|40.69|43.06|40.66|43.1|40.7|43.02|40.62|0
1721282400000|2024-07-18 06:00:00|43.04|40.64|43.19|40.79|43.21|40.81|42.96|40.56|0
1721282700000|2024-07-18 06:05:00|43.21|40.81|43.08|40.68|43.31|40.91|43.06|40.66|0
1721283000000|2024-07-18 06:10:00|43.09|40.69|42.9|40.5|43.11|40.71|42.84|40.44|0
1721283300000|2024-07-18 06:15:00|42.94|40.54|42.56|40.16|42.94|40.54|42.55|40.15|0
1721283600000|2024-07-18 06:20:00|42.58|40.18|42.58|40.18|42.68|40.28|42.54|40.14|0
1721283900000|2024-07-18 06:25:00|42.6|40.2|42.6|40.2|42.68|40.28|42.58|40.18|0
1721284200000|2024-07-18 06:30:00|42.58|40.18|42.48|40.08|42.6|40.2|42.46|40.06|0
1721284500000|2024-07-18 06:35:00|42.5|40.1|42.31|39.91|42.5|40.1|42.31|39.91|0
1721284800000|2024-07-18 06:40:00|42.3|39.9|42.17|39.77|42.31|39.91|42.15|39.75|0
1721285100000|2024-07-18 06:45:00|42.19|39.79|42.14|39.74|42.21|39.81|42.13|39.73|0
1721285400000|2024-07-18 06:50:00|42.15|39.75|42.22|39.82|42.27|39.87|42.04|39.64|0
1721285700000|2024-07-18 06:55:00|42.23|39.83|42.21|39.81|42.23|39.83|42.15|39.75|0
1721286000000|2024-07-18 07:00:00|42.23|39.83|42.38|39.98|42.42|40.02|42.19|39.79|0
1721286300000|2024-07-18 07:05:00|42.4|40|42.51|40.11|42.63|40.23|42.38|39.98|0
1721286600000|2024-07-18 07:10:00|42.5|40.1|42.65|40.25|42.67|40.27|42.5|40.1|0
1721286900000|2024-07-18 07:15:00|42.67|40.27|43.26|40.86|43.26|40.86|42.67|40.27|0
1721287200000|2024-07-18 07:20:00|43.24|40.84|43.31|40.91|43.31|40.91|43.04|40.64|0
1721287500000|2024-07-18 07:25:00|43.35|40.95|43.79|41.39|43.85|41.45|43.32|40.92|0
1721287800000|2024-07-18 07:30:00|43.83|41.43|43.69|41.29|44.21|41.81|43.66|41.26|0
1721288100000|2024-07-18 07:35:00|43.67|41.27|43.95|41.55|44.04|41.64|43.65|41.25|0
1721288400000|2024-07-18 07:40:00|43.93|41.53|43.56|41.16|43.93|41.53|43.51|41.11|0
1721288700000|2024-07-18 07:45:00|43.55|41.15|43.69|41.29|43.73|41.33|43.55|41.15|0
1721289000000|2024-07-18 07:50:00|43.72|41.32|43.51|41.11|43.72|41.32|43.46|41.06|0
1721289300000|2024-07-18 07:55:00|43.53|41.13|43.44|41.04|43.6|41.2|43.44|41.04|0
1721289600000|2024-07-18 08:00:00|43.46|41.06|43.54|41.14|43.58|41.18|43.38|40.98|0
1721289900000|2024-07-18 08:05:00|43.56|41.16|43.64|41.24|43.74|41.34|43.44|41.04|0
1721290200000|2024-07-18 08:10:00|43.62|41.22|43.57|41.17|43.64|41.24|43.49|41.09|0
1721290500000|2024-07-18 08:15:00|43.58|41.18|43.52|41.12|43.76|41.36|43.46|41.06|0
1721290800000|2024-07-18 08:20:00|43.5|41.1|43.49|41.09|43.6|41.2|43.36|40.96|0
1721291100000|2024-07-18 08:25:00|43.5|41.1|43.46|41.06|43.56|41.16|43.44|41.04|0
1721291400000|2024-07-18 08:30:00|43.44|41.04|43.06|40.66|43.58|41.18|42.98|40.58|0
1721291700000|2024-07-18 08:35:00|43.08|40.68|43.1|40.7|43.14|40.74|43.02|40.62|0
1721292000000|2024-07-18 08:40:00|43.07|40.67|43.06|40.66|43.12|40.72|42.98|40.58|0
1721292300000|2024-07-18 08:45:00|43.05|40.65|43.02|40.62|43.14|40.74|42.98|40.58|0
1721292600000|2024-07-18 08:50:00|43.04|40.64|43.04|40.64|43.08|40.68|42.94|40.54|0
1721292900000|2024-07-18 08:55:00|43.02|40.62|42.9|40.5|43.04|40.64|42.9|40.5|0
1721293200000|2024-07-18 09:00:00|42.92|40.52|43.1|40.7|43.1|40.7|42.88|40.48|0
1721293500000|2024-07-18 09:05:00|43.08|40.68|43.02|40.62|43.11|40.71|42.96|40.56|0
1721293800000|2024-07-18 09:10:00|43|40.6|42.9|40.5|43|40.6|42.9|40.5|0
1721294100000|2024-07-18 09:15:00|42.91|40.51|42.95|40.55|42.98|40.58|42.87|40.47|0
1721294400000|2024-07-18 09:20:00|42.97|40.57|42.99|40.59|43.01|40.61|42.87|40.47|0
1721294700000|2024-07-18 09:25:00|42.97|40.57|43.17|40.77|43.17|40.77|42.95|40.55|0
1721295000000|2024-07-18 09:30:00|43.19|40.79|43.42|41.02|43.5|41.1|43.13|40.73|0
1721295300000|2024-07-18 09:35:00|43.44|41.04|43.52|41.12|43.64|41.24|43.4|41|0
1721295600000|2024-07-18 09:40:00|43.51|41.11|43.78|41.38|43.81|41.41|43.5|41.1|0
1721295900000|2024-07-18 09:45:00|43.76|41.36|43.78|41.38|43.78|41.38|43.6|41.2|0
1721296200000|2024-07-18 09:50:00|43.74|41.34|43.54|41.14|43.74|41.34|43.54|41.14|0
1721296500000|2024-07-18 09:55:00|43.56|41.16|43.36|40.96|43.72|41.32|43.36|40.96|0
1721296800000|2024-07-18 10:00:00|43.32|40.92|44.05|41.65|44.13|41.73|43.32|40.92|0
1721297100000|2024-07-18 10:05:00|44.03|41.63|44.17|41.77|44.17|41.77|44.01|41.61|0
1721297400000|2024-07-18 10:10:00|44.19|41.79|44.18|41.78|44.33|41.93|44.06|41.66|0
1721297700000|2024-07-18 10:15:00|44.16|41.76|44|41.6|44.2|41.8|43.88|41.48|0
1721298000000|2024-07-18 10:20:00|44.03|41.63|43.94|41.54|44.08|41.68|43.92|41.52|0
1721298300000|2024-07-18 10:25:00|43.96|41.56|44.18|41.78|44.18|41.78|43.94|41.54|0
1721298600000|2024-07-18 10:30:00|44.17|41.77|43.92|41.52|44.2|41.8|43.92|41.52|0
1721298900000|2024-07-18 10:35:00|43.94|41.54|43.84|41.44|43.94|41.54|43.78|41.38|0
1721299200000|2024-07-18 10:40:00|43.86|41.46|43.7|41.3|43.86|41.46|43.7|41.3|0
1721299500000|2024-07-18 10:45:00|43.72|41.32|43.78|41.38|43.88|41.48|43.7|41.3|0
1721299800000|2024-07-18 10:50:00|43.77|41.37|43.66|41.26|43.9|41.5|43.64|41.24|0
1721300100000|2024-07-18 10:55:00|43.64|41.24|43.67|41.27|43.74|41.34|43.64|41.24|0
1721300400000|2024-07-18 11:00:00|43.68|41.28|43.65|41.25|43.85|41.45|43.65|41.25|0
1721300700000|2024-07-18 11:05:00|43.67|41.27|43.73|41.33|43.77|41.37|43.63|41.23|0
1721301000000|2024-07-18 11:10:00|43.71|41.31|43.71|41.31|43.87|41.47|43.71|41.31|0
1721301300000|2024-07-18 11:15:00|43.73|41.33|43.87|41.47|43.87|41.47|43.63|41.23|0
1721301600000|2024-07-18 11:20:00|43.84|41.44|43.73|41.33|43.85|41.45|43.69|41.29|0
1721301900000|2024-07-18 11:25:00|43.71|41.31|43.83|41.43|43.83|41.43|43.69|41.29|0
1721302200000|2024-07-18 11:30:00|43.82|41.42|43.75|41.35|43.85|41.45|43.75|41.35|0
1721302500000|2024-07-18 11:35:00|43.77|41.37|43.59|41.19|43.81|41.41|43.55|41.15|0
1721302800000|2024-07-18 11:40:00|43.6|41.2|43.55|41.15|43.65|41.25|43.49|41.09|0
1721303100000|2024-07-18 11:45:00|43.53|41.13|43.48|41.08|43.58|41.18|43.47|41.07|0
1721303400000|2024-07-18 11:50:00|43.47|41.07|42.81|40.41|43.56|41.16|42.81|40.41|0
1721303700000|2024-07-18 11:55:00|42.8|40.4|42.75|40.35|42.81|40.41|42.73|40.33|0
1721304000000|2024-07-18 12:00:00|42.77|40.37|42.88|40.48|42.9|40.5|42.77|40.37|0
1721304300000|2024-07-18 12:05:00|42.9|40.5|43.04|40.64|43.06|40.66|42.9|40.5|0
1721304600000|2024-07-18 12:10:00|43.06|40.66|42.83|40.43|43.06|40.66|42.83|40.43|0
1721304900000|2024-07-18 12:15:00|42.84|40.44|42.71|40.31|43|40.6|42.68|40.28|0
1721305200000|2024-07-18 12:20:00|42.7|40.3|42.53|40.13|43.02|40.62|42.51|40.11|0
1721305500000|2024-07-18 12:25:00|42.51|40.11|42.7|40.3|42.7|40.3|42.47|40.07|0
1721305800000|2024-07-18 12:30:00|42.55|40.15|42.51|40.11|42.73|40.33|42.43|40.03|0
1721306100000|2024-07-18 12:35:00|42.53|40.13|42.49|40.09|42.62|40.22|42.47|40.07|0
1721306400000|2024-07-18 12:40:00|42.51|40.11|42.37|39.97|42.53|40.13|42.36|39.96|0
1721306700000|2024-07-18 12:45:00|42.39|39.99|42.24|39.84|42.55|40.15|42.2|39.8|0
1721307000000|2024-07-18 12:50:00|42.26|39.86|42.33|39.93|42.47|40.07|42.26|39.86|0
1721307300000|2024-07-18 12:55:00|42.35|39.95|42.29|39.89|42.37|39.97|42.23|39.83|0
1721307600000|2024-07-18 13:00:00|42.27|39.87|42.17|39.77|42.31|39.91|42.14|39.74|0
1721307900000|2024-07-18 13:05:00|42.16|39.76|42.06|39.66|42.45|40.05|42|39.6|0
1721308200000|2024-07-18 13:10:00|42.08|39.68|42.2|39.8|42.24|39.84|42.03|39.63|0
1721308500000|2024-07-18 13:15:00|42.22|39.82|42.26|39.86|42.27|39.87|42.16|39.76|0
1721308800000|2024-07-18 13:20:00|42.27|39.87|42.55|40.15|42.57|40.17|42.26|39.86|0
1721309100000|2024-07-18 13:25:00|42.51|40.11|42.51|40.11|42.58|40.18|42.37|39.97|0
1721309400000|2024-07-18 13:30:00|42.49|40.09|42.74|40.34|42.86|40.46|42.41|40.01|0
1721309700000|2024-07-18 13:35:00|42.76|40.36|42.31|39.91|42.82|40.42|42.21|39.81|0
1721310000000|2024-07-18 13:40:00|42.27|39.87|42.56|40.16|42.6|40.2|42|39.6|0
1721310300000|2024-07-18 13:45:00|42.58|40.18|42.56|40.16|42.79|40.39|42.46|40.06|0
1721310600000|2024-07-18 13:50:00|42.54|40.14|42.75|40.35|42.75|40.35|42.4|40|0
1721310900000|2024-07-18 13:55:00|42.73|40.33|41.95|39.55|42.73|40.33|41.9|39.5|0
1721311200000|2024-07-18 14:00:00|41.94|39.54|41.79|39.39|42.24|39.84|41.72|39.32|0
1721311500000|2024-07-18 14:05:00|41.8|39.4|41.49|39.09|41.84|39.44|41.49|39.09|0
1721311800000|2024-07-18 14:10:00|41.61|39.21|41.68|39.28|41.78|39.38|41.51|39.11|0
1721312100000|2024-07-18 14:15:00|41.74|39.34|41.74|39.34|41.78|39.38|41.39|38.99|0
1721312400000|2024-07-18 14:20:00|41.72|39.32|41.89|39.49|42.32|39.92|41.72|39.32|0
1721312700000|2024-07-18 14:25:00|41.91|39.51|42.22|39.82|42.26|39.86|41.85|39.45|0
1721313000000|2024-07-18 14:30:00|42.24|39.84|43.32|40.92|43.32|40.92|42.24|39.84|0
1721313300000|2024-07-18 14:35:00|43.36|40.96|43.6|41.2|43.74|41.34|43.16|40.76|0
1721313600000|2024-07-18 14:40:00|43.68|41.28|43.75|41.35|44.47|42.07|43.05|40.65|0
1721313900000|2024-07-18 14:45:00|43.85|41.45|44.98|42.58|45.64|43.24|43.73|41.33|0
1721314200000|2024-07-18 14:50:00|45.09|42.69|44.49|42.09|45.34|42.94|44.13|41.73|0
1721314500000|2024-07-18 14:55:00|44.47|42.07|44.89|42.49|45.09|42.69|44.29|41.89|0
1721314800000|2024-07-18 15:00:00|44.91|42.51|45.01|42.61|45.15|42.75|44.73|42.33|0
1721315100000|2024-07-18 15:05:00|45.03|42.63|45.73|43.33|45.79|43.39|44.87|42.47|0
1721315400000|2024-07-18 15:10:00|45.75|43.35|46.38|43.98|46.38|43.98|44.9|42.5|0
1721315700000|2024-07-18 15:15:00|46.34|43.94|47.11|44.71|47.13|44.73|45.65|43.25|0
1721316000000|2024-07-18 15:20:00|47.13|44.73|47.41|45.01|47.45|45.05|46.99|44.59|0
1721316300000|2024-07-18 15:25:00|47.43|45.03|47.71|45.31|47.77|45.37|47.18|44.78|0
1721316600000|2024-07-18 15:30:00|47.75|45.35|48.22|45.82|48.31|45.91|46.8|44.4|0
1721316900000|2024-07-18 15:35:00|48.29|45.89|47.7|45.3|48.29|45.89|47.38|44.98|0
1721317200000|2024-07-18 15:40:00|47.71|45.31|48|45.6|48|45.6|47.38|44.98|0
1721317500000|2024-07-18 15:45:00|47.96|45.56|49.22|46.82|49.22|46.82|47.79|45.39|0
1721317800000|2024-07-18 15:50:00|49.15|46.75|49.04|46.64|49.26|46.86|48.6|46.2|0
1721318100000|2024-07-18 15:55:00|48.97|46.57|49.11|46.71|49.15|46.75|48.86|46.46|0
1721318400000|2024-07-18 16:00:00|49.1|46.7|49.41|47.01|49.41|47.01|48.98|46.58|0
1721318700000|2024-07-18 16:05:00|49.37|46.97|48.58|46.18|49.41|47.01|48.56|46.16|0
1721319000000|2024-07-18 16:10:00|48.66|46.26|49.06|46.66|49.26|46.86|48.66|46.26|0
1721319300000|2024-07-18 16:15:00|49.12|46.72|49.34|46.94|49.54|47.14|49.08|46.68|0
1721319600000|2024-07-18 16:20:00|49.36|46.96|49.45|47.05|49.56|47.16|49.03|46.63|0
1721319900000|2024-07-18 16:25:00|49.43|47.03|49.14|46.74|49.5|47.1|48.99|46.59|0
1721320200000|2024-07-18 16:30:00|49.16|46.76|48.4|46|49.32|46.92|48.38|45.98|0
1721320500000|2024-07-18 16:35:00|48.42|46.02|48.2|45.8|48.68|46.28|48.2|45.8|0
1721320800000|2024-07-18 16:40:00|48.22|45.82|48.2|45.8|48.57|46.17|48.14|45.74|0
1721321100000|2024-07-18 16:45:00|48.22|45.82|48.55|46.15|48.55|46.15|48.11|45.71|0
1721321400000|2024-07-18 16:50:00|48.57|46.17|47.38|44.98|48.61|46.21|47.23|44.83|0
1721321700000|2024-07-18 16:55:00|47.37|44.97|46.8|44.4|47.38|44.98|46.77|44.37|0
1721322000000|2024-07-18 17:00:00|46.78|44.38|46.91|44.51|46.95|44.55|46.63|44.23|0
1721322300000|2024-07-18 17:05:00|46.94|44.54|47.4|45|47.5|45.1|46.94|44.54|0
1721322600000|2024-07-18 17:10:00|47.37|44.97|46.69|44.29|47.37|44.97|46.58|44.18|0
1721322900000|2024-07-18 17:15:00|46.67|44.27|46.54|44.14|46.86|44.46|46.48|44.08|0
1721323200000|2024-07-18 17:20:00|46.56|44.16|46.43|44.03|46.6|44.2|46.25|43.85|0
1721323500000|2024-07-18 17:25:00|46.5|44.1|46.75|44.35|46.88|44.48|46.46|44.06|0
1721323800000|2024-07-18 17:30:00|46.71|44.31|46.71|44.31|46.77|44.37|46.35|43.95|0
1721324100000|2024-07-18 17:35:00|46.73|44.33|46.71|44.31|46.88|44.48|46.41|44.01|0
1721324400000|2024-07-18 17:40:00|46.73|44.33|46.38|43.98|47.19|44.79|46.35|43.95|0
1721324700000|2024-07-18 17:45:00|46.37|43.97|46.14|43.74|46.37|43.97|46.02|43.62|0
1721325000000|2024-07-18 17:50:00|46.12|43.72|46.67|44.27|46.81|44.41|46.12|43.72|0
1721325300000|2024-07-18 17:55:00|46.71|44.31|46.98|44.58|47.11|44.71|46.67|44.27|0
1721325600000|2024-07-18 18:00:00|46.92|44.52|47.35|44.95|47.52|45.12|46.92|44.52|0
1721325900000|2024-07-18 18:05:00|47.36|44.96|47.11|44.71|47.39|44.99|46.59|44.19|0
1721326200000|2024-07-18 18:10:00|47.18|44.78|47.58|45.18|47.71|45.31|47.11|44.71|0
1721326500000|2024-07-18 18:15:00|47.61|45.21|47.69|45.29|47.73|45.33|47.35|44.95|0
1721326800000|2024-07-18 18:20:00|47.68|45.28|47.24|44.84|47.71|45.31|47.17|44.77|0
1721327100000|2024-07-18 18:25:00|47.26|44.86|47.88|45.48|47.9|45.5|47.26|44.86|0
1721327400000|2024-07-18 18:30:00|47.93|45.53|47.88|45.48|48.21|45.81|47.67|45.27|0
1721327700000|2024-07-18 18:35:00|47.84|45.44|48.49|46.09|48.49|46.09|47.73|45.33|0
1721328000000|2024-07-18 18:40:00|48.38|45.98|48.34|45.94|48.45|46.05|48.12|45.72|0
1721328300000|2024-07-18 18:45:00|48.32|45.92|48.25|45.85|48.53|46.13|47.75|45.35|0
1721328600000|2024-07-18 18:50:00|48.23|45.83|47.88|45.48|48.6|46.2|47.77|45.37|0
1721328900000|2024-07-18 18:55:00|47.84|45.44|47.75|45.35|47.97|45.57|47.66|45.26|0
1721329200000|2024-07-18 19:00:00|47.81|45.41|48.03|45.63|48.1|45.7|47.4|45|0
1721329500000|2024-07-18 19:05:00|48.01|45.61|48.16|45.76|48.27|45.87|47.86|45.46|0
1721329800000|2024-07-18 19:10:00|48.18|45.78|48.86|46.46|49.47|47.07|48.02|45.62|0
1721330100000|2024-07-18 19:15:00|48.77|46.37|48.73|46.33|48.82|46.42|48.4|46|0
1721330400000|2024-07-18 19:20:00|48.84|46.44|48.99|46.59|49.1|46.7|48.64|46.24|0
1721330700000|2024-07-18 19:25:00|48.93|46.53|48.33|45.93|48.93|46.53|48.31|45.91|0
1721331000000|2024-07-18 19:30:00|48.43|46.03|48.33|45.93|48.56|46.16|48.06|45.66|0
1721331300000|2024-07-18 19:35:00|48.26|45.86|47.43|45.03|48.46|46.06|47.37|44.97|0
1721331600000|2024-07-18 19:40:00|47.37|44.97|47.27|44.87|47.43|45.03|46.96|44.56|0
1721331900000|2024-07-18 19:45:00|47.2|44.8|46.06|43.66|47.65|45.25|46.06|43.66|0
1721332200000|2024-07-18 19:50:00|46.23|43.83|47.56|45.16|47.6|45.2|46.06|43.66|0
1721332500000|2024-07-18 19:55:00|47.36|44.96|47.06|44.66|47.43|45.03|46.55|44.15|0
1721332800000|2024-07-18 20:00:00|46.95|44.55|46.86|44.46|47.17|44.77|46.67|44.27|0
1721333100000|2024-07-18 20:05:00|46.9|44.5|46.63|44.23|46.99|44.59|46.61|44.21|0
1721333400000|2024-07-18 20:10:00|46.62|44.22|46.86|44.46|46.9|44.5|46.6|44.2|0
1721333700000|2024-07-18 20:15:00|46.84|44.44|46.71|44.31|46.84|44.44|46.56|44.16|0
1721334000000|2024-07-18 20:20:00|46.69|44.29|47.08|44.68|47.1|44.7|46.6|44.2|0
1721334300000|2024-07-18 20:25:00|47.07|44.67|46.99|44.59|47.08|44.68|46.93|44.53|0
1721334600000|2024-07-18 20:30:00|46.97|44.57|46.9|44.5|46.99|44.59|46.9|44.5|0
1721334900000|2024-07-18 20:35:00|46.92|44.52|46.9|44.5|46.92|44.52|46.9|44.5|0
1721335200000|2024-07-18 20:40:00|46.92|44.52|46.79|44.39|46.92|44.52|46.73|44.33|0
1721335500000|2024-07-18 20:45:00|46.77|44.37|46.75|44.35|46.79|44.39|46.73|44.33|0
1721335800000|2024-07-18 20:50:00|46.73|44.33|46.62|44.22|46.77|44.37|46.62|44.22|0
1721336100000|2024-07-18 20:55:00|46.64|44.24|46.74|44.34|46.74|44.34|46.61|44.21|0
1721336400000|2024-07-18 21:00:00|46.78|44.38|46.75|44.35|46.78|44.38|46.68|44.28|0
1721336700000|2024-07-18 21:05:00|46.74|44.34|46.74|44.34|46.74|44.34|46.73|44.33|0
1721337000000|2024-07-18 21:10:00|46.72|44.32|46.66|44.26|46.72|44.32|46.6|44.2|0
1721337300000|2024-07-18 21:15:00|46.67|44.27|46.62|44.22|46.67|44.27|46.62|44.22|0
1721337600000|2024-07-18 21:20:00|46.64|44.24|46.61|44.21|46.64|44.24|46.56|44.16|0
1721337900000|2024-07-18 21:25:00|46.55|44.15|46.55|44.15|46.59|44.19|46.54|44.14|0
1721338200000|2024-07-18 21:30:00|46.56|44.16|46.56|44.16|46.57|44.17|46.55|44.15|0
1721338500000|2024-07-18 21:35:00|46.54|44.14|46.57|44.17|46.57|44.17|46.54|44.14|0
1721338800000|2024-07-18 21:40:00|46.56|44.16|46.56|44.16|46.57|44.17|46.55|44.15|0
1721339100000|2024-07-18 21:45:00|46.57|44.17|46.58|44.18|46.59|44.19|46.57|44.17|0
1721339400000|2024-07-18 21:50:00|46.57|44.17|46.56|44.16|46.58|44.18|46.55|44.15|0
1721339700000|2024-07-18 21:55:00|46.55|44.15|46.56|44.16|46.56|44.16|46.53|44.13|0
1721340000000|2024-07-18 22:00:00|46.53|44.13|46.54|44.14|46.73|44.33|46.39|43.99|0
1721340300000|2024-07-18 22:05:00|46.56|44.16|46.37|43.97|46.56|44.16|46.37|43.97|0
1721340600000|2024-07-18 22:10:00|46.35|43.95|46.31|43.91|46.41|44.01|46.28|43.88|0
1721340900000|2024-07-18 22:15:00|46.33|43.93|46.46|44.06|46.49|44.09|46.28|43.88|0
1721341200000|2024-07-18 22:20:00|46.45|44.05|46.54|44.14|46.66|44.26|46.45|44.05|0
1721341500000|2024-07-18 22:25:00|46.56|44.16|46.68|44.28|46.68|44.28|46.49|44.09|0
1721341800000|2024-07-18 22:30:00|46.66|44.26|46.6|44.2|46.66|44.26|46.47|44.07|0
1721342100000|2024-07-18 22:35:00|46.64|44.24|46.68|44.28|46.77|44.37|46.62|44.22|0
1721342400000|2024-07-18 22:40:00|46.67|44.27|46.57|44.17|46.68|44.28|46.56|44.16|0
1721342700000|2024-07-18 22:45:00|46.59|44.19|46.36|43.96|46.59|44.19|46.34|43.94|0
1721343000000|2024-07-18 22:50:00|46.38|43.98|46.38|43.98|46.4|44|46.34|43.94|0
1721343300000|2024-07-18 22:55:00|46.37|43.97|46.46|44.06|46.49|44.09|46.36|43.96|0
1721343600000|2024-07-18 23:00:00|46.44|44.04|46.44|44.04|46.53|44.13|46.42|44.02|0
1721343900000|2024-07-18 23:05:00|46.46|44.06|46.48|44.08|46.5|44.1|46.46|44.06|0
1721344200000|2024-07-18 23:10:00|46.49|44.09|46.42|44.02|46.52|44.12|46.42|44.02|0
1721344500000|2024-07-18 23:15:00|46.4|44|46.37|43.97|46.45|44.05|46.37|43.97|0
1721344800000|2024-07-18 23:20:00|46.39|43.99|46.42|44.02|46.44|44.04|46.39|43.99|0
1721345100000|2024-07-18 23:25:00|46.39|43.99|46.35|43.95|46.39|43.99|46.31|43.91|0
1721345400000|2024-07-18 23:30:00|46.33|43.93|46.37|43.97|46.43|44.03|46.33|43.93|0
1721345700000|2024-07-18 23:35:00|46.35|43.95|46.41|44.01|46.45|44.05|46.35|43.95|0
1721346000000|2024-07-18 23:40:00|46.39|43.99|46.52|44.12|46.54|44.14|46.39|43.99|0
1721346300000|2024-07-18 23:45:00|46.54|44.14|46.62|44.22|46.69|44.29|46.54|44.14|0
1721346600000|2024-07-18 23:50:00|46.6|44.2|46.62|44.22|46.64|44.24|46.56|44.16|0
1721346900000|2024-07-18 23:55:00|46.6|44.2|46.6|44.2|46.62|44.22|46.58|44.18|0
1721347200000|2024-07-19 00:00:00|46.64|44.24|46.79|44.39|46.81|44.41|46.64|44.24|0
1721347500000|2024-07-19 00:05:00|46.77|44.37|46.68|44.28|46.81|44.41|46.64|44.24|0
1721347800000|2024-07-19 00:10:00|46.66|44.26|46.49|44.09|46.66|44.26|46.49|44.09|0
1721348100000|2024-07-19 00:15:00|46.51|44.11|46.61|44.21|46.66|44.26|46.49|44.09|0
1721348400000|2024-07-19 00:20:00|46.59|44.19|46.51|44.11|46.59|44.19|46.47|44.07|0
1721348700000|2024-07-19 00:25:00|46.49|44.09|46.36|43.96|46.49|44.09|46.3|43.9|0
1721349000000|2024-07-19 00:30:00|46.38|43.98|46.44|44.04|46.46|44.06|46.32|43.92|0
1721349300000|2024-07-19 00:35:00|46.46|44.06|46.55|44.15|46.55|44.15|46.44|44.04|0
1721349600000|2024-07-19 00:40:00|46.53|44.13|46.59|44.19|46.65|44.25|46.53|44.13|0
1721349900000|2024-07-19 00:45:00|46.57|44.17|46.61|44.21|46.61|44.21|46.48|44.08|0
1721350200000|2024-07-19 00:50:00|46.63|44.23|46.54|44.14|46.67|44.27|46.54|44.14|0
1721350500000|2024-07-19 00:55:00|46.56|44.16|46.58|44.18|46.61|44.21|46.56|44.16|0
1721350800000|2024-07-19 01:00:00|46.56|44.16|46.5|44.1|46.58|44.18|46.43|44.03|0
1721351100000|2024-07-19 01:05:00|46.49|44.09|46.52|44.12|46.54|44.14|46.46|44.06|0
1721351400000|2024-07-19 01:10:00|46.5|44.1|46.52|44.12|46.54|44.14|46.45|44.05|0
1721351700000|2024-07-19 01:15:00|46.54|44.14|46.6|44.2|46.66|44.26|46.54|44.14|0
1721352000000|2024-07-19 01:20:00|46.59|44.19|46.45|44.05|46.6|44.2|46.37|43.97|0
1721352300000|2024-07-19 01:25:00|46.43|44.03|46.43|44.03|46.47|44.07|46.37|43.97|0
1721352600000|2024-07-19 01:30:00|46.42|44.02|46.47|44.07|46.47|44.07|46.34|43.94|0
1721352900000|2024-07-19 01:35:00|46.45|44.05|46.32|43.92|46.49|44.09|46.3|43.9|0
1721353200000|2024-07-19 01:40:00|46.34|43.94|46.38|43.98|46.41|44.01|46.3|43.9|0
1721353500000|2024-07-19 01:45:00|46.4|44|46.55|44.15|46.55|44.15|46.36|43.96|0
1721353800000|2024-07-19 01:50:00|46.56|44.16|46.48|44.08|46.56|44.16|46.44|44.04|0
1721354100000|2024-07-19 01:55:00|46.47|44.07|46.46|44.06|46.51|44.11|46.42|44.02|0
1721354400000|2024-07-19 02:00:00|46.49|44.09|46.53|44.13|46.68|44.28|46.49|44.09|0
1721354700000|2024-07-19 02:05:00|46.51|44.11|46.53|44.13|46.53|44.13|46.44|44.04|0
1721355000000|2024-07-19 02:10:00|46.51|44.11|46.57|44.17|46.59|44.19|46.48|44.08|0
1721355300000|2024-07-19 02:15:00|46.59|44.19|46.57|44.17|46.59|44.19|46.57|44.17|0
1721355600000|2024-07-19 02:20:00|46.52|44.12|46.65|44.25|46.67|44.27|46.52|44.12|0
1721355900000|2024-07-19 02:25:00|46.63|44.23|46.54|44.14|46.69|44.29|46.54|44.14|0
1721356200000|2024-07-19 02:30:00|46.56|44.16|46.54|44.14|46.6|44.2|46.52|44.12|0
1721356500000|2024-07-19 02:35:00|46.52|44.12|46.52|44.12|46.53|44.13|46.43|44.03|0
1721356800000|2024-07-19 02:40:00|46.5|44.1|46.43|44.03|46.5|44.1|46.43|44.03|0
1721357100000|2024-07-19 02:45:00|46.41|44.01|46.43|44.03|46.43|44.03|46.39|43.99|0
1721357400000|2024-07-19 02:50:00|46.42|44.02|46.43|44.03|46.47|44.07|46.41|44.01|0
1721357700000|2024-07-19 02:55:00|46.41|44.01|46.45|44.05|46.47|44.07|46.41|44.01|0
1721358000000|2024-07-19 03:00:00|46.43|44.03|46.36|43.96|46.43|44.03|46.36|43.96|0
1721358300000|2024-07-19 03:05:00|46.39|43.99|46.47|44.07|46.49|44.09|46.36|43.96|0
1721358600000|2024-07-19 03:10:00|46.45|44.05|46.4|44|46.45|44.05|46.37|43.97|0
1721358900000|2024-07-19 03:15:00|46.42|44.02|46.39|43.99|46.49|44.09|46.39|43.99|0
1721359200000|2024-07-19 03:20:00|46.4|44|46.44|44.04|46.44|44.04|46.38|43.98|0
1721359500000|2024-07-19 03:25:00|46.42|44.02|46.38|43.98|46.46|44.06|46.38|43.98|0
1721359800000|2024-07-19 03:30:00|46.41|44.01|46.42|44.02|46.48|44.08|46.41|44.01|0
1721360100000|2024-07-19 03:35:00|46.4|44|46.42|44.02|46.42|44.02|46.38|43.98|0
1721360400000|2024-07-19 03:40:00|46.44|44.04|46.44|44.04|46.48|44.08|46.42|44.02|0
1721360700000|2024-07-19 03:45:00|46.46|44.06|46.5|44.1|46.52|44.12|46.44|44.04|0
1721361000000|2024-07-19 03:50:00|46.48|44.08|46.44|44.04|46.54|44.14|46.42|44.02|0
1721361300000|2024-07-19 03:55:00|46.41|44.01|46.41|44.01|46.41|44.01|46.39|43.99|0
1721361600000|2024-07-19 04:00:00|46.46|44.06|46.54|44.14|46.56|44.16|46.41|44.01|0
1721361900000|2024-07-19 04:05:00|46.52|44.12|46.48|44.08|46.54|44.14|46.45|44.05|0
1721362200000|2024-07-19 04:10:00|46.49|44.09|46.45|44.05|46.5|44.1|46.44|44.04|0
1721362500000|2024-07-19 04:15:00|46.44|44.04|46.52|44.12|46.52|44.12|46.44|44.04|0
1721362800000|2024-07-19 04:20:00|46.54|44.14|46.49|44.09|46.54|44.14|46.48|44.08|0
1721363100000|2024-07-19 04:25:00|46.48|44.08|46.49|44.09|46.49|44.09|46.46|44.06|0
1721363400000|2024-07-19 04:30:00|46.47|44.07|46.38|43.98|46.49|44.09|46.38|43.98|0
1721363700000|2024-07-19 04:35:00|46.37|43.97|46.43|44.03|46.46|44.06|46.36|43.96|0
1721364000000|2024-07-19 04:40:00|46.4|44|46.37|43.97|46.4|44|46.36|43.96|0
1721364300000|2024-07-19 04:45:00|46.36|43.96|46.42|44.02|46.42|44.02|46.36|43.96|0
1721364600000|2024-07-19 04:50:00|46.4|44|46.38|43.98|46.4|44|46.38|43.98|0
1721364900000|2024-07-19 04:55:00|46.4|44|46.38|43.98|46.42|44.02|46.38|43.98|0
1721365200000|2024-07-19 05:00:00|46.36|43.96|46.36|43.96|46.4|44|46.34|43.94|0
1721365500000|2024-07-19 05:05:00|46.34|43.94|46.36|43.96|46.38|43.98|46.34|43.94|0
1721365800000|2024-07-19 05:10:00|46.38|43.98|46.38|43.98|46.38|43.98|46.35|43.95|0
1721366100000|2024-07-19 05:15:00|46.4|44|46.4|44|46.4|44|46.35|43.95|0
1721366400000|2024-07-19 05:20:00|46.37|43.97|46.37|43.97|46.4|44|46.25|43.85|0
1721366700000|2024-07-19 05:25:00|46.36|43.96|46.38|43.98|46.5|44.1|46.36|43.96|0
1721367000000|2024-07-19 05:30:00|46.37|43.97|46.32|43.92|46.39|43.99|46.31|43.91|0
1721367300000|2024-07-19 05:35:00|46.31|43.91|46.28|43.88|46.35|43.95|46.27|43.87|0
1721367600000|2024-07-19 05:40:00|46.31|43.91|46.3|43.9|46.33|43.93|46.3|43.9|0
1721367900000|2024-07-19 05:45:00|46.33|43.93|46.3|43.9|46.35|43.95|46.3|43.9|0
1721368200000|2024-07-19 05:50:00|46.29|43.89|46.26|43.86|46.3|43.9|46.24|43.84|0
1721368500000|2024-07-19 05:55:00|46.25|43.85|46.2|43.8|46.26|43.86|46.2|43.8|0
1721368800000|2024-07-19 06:00:00|46.22|43.82|46.24|43.84|46.24|43.84|46.17|43.77|0
1721369100000|2024-07-19 06:05:00|46.22|43.82|46.05|43.65|46.24|43.84|46.05|43.65|0
1721369400000|2024-07-19 06:10:00|46.07|43.67|46.11|43.71|46.13|43.73|46.05|43.65|0
1721369700000|2024-07-19 06:15:00|46.1|43.7|46.13|43.73|46.19|43.79|46.08|43.68|0
1721370000000|2024-07-19 06:20:00|46.15|43.75|46.13|43.73|46.17|43.77|46.08|43.68|0
1721370300000|2024-07-19 06:25:00|46.14|43.74|46.1|43.7|46.19|43.79|46.1|43.7|0
1721370600000|2024-07-19 06:30:00|46.09|43.69|46.31|43.91|46.31|43.91|46.08|43.68|0
1721370900000|2024-07-19 06:35:00|46.34|43.94|46.42|44.02|46.42|44.02|46.25|43.85|0
1721371200000|2024-07-19 06:40:00|46.43|44.03|46.43|44.03|46.48|44.08|46.42|44.02|0
1721371500000|2024-07-19 06:45:00|46.42|44.02|46.78|44.38|46.82|44.42|46.33|43.93|0
1721371800000|2024-07-19 06:50:00|46.8|44.4|47.01|44.61|47.34|44.94|46.8|44.4|0
1721372100000|2024-07-19 06:55:00|47.05|44.65|47.59|45.19|47.72|45.32|46.98|44.58|0
1721372400000|2024-07-19 07:00:00|47.62|45.22|48.17|45.77|48.27|45.87|47.46|45.06|0
1721372700000|2024-07-19 07:05:00|48.14|45.74|47.35|44.95|48.51|46.11|47.35|44.95|0
1721373000000|2024-07-19 07:10:00|47.32|44.92|47.95|45.55|48.68|46.28|47.32|44.92|0
1721373300000|2024-07-19 07:15:00|47.93|45.53|47.89|45.49|48.02|45.62|47.67|45.27|0
1721373600000|2024-07-19 07:20:00|47.84|45.44|47.97|45.09|48.04|45.64|47.76|45.07|0
1721373900000|2024-07-19 07:25:00|48.08|45.2|48.59|45.71|48.64|45.97|47.95|45.2|0
1721374200000|2024-07-19 07:30:00|48.61|45.73|48.57|45.69|48.85|45.97|48.28|45.4|0
1721374500000|2024-07-19 07:35:00|48.61|45.73|48.81|45.93|49.31|46.43|48.42|45.54|0
1721374800000|2024-07-19 07:40:00|48.78|45.9|49.59|46.47|49.84|46.72|48.78|45.9|0
1721375100000|2024-07-19 07:45:00|49.52|46.4|49.21|46.09|49.57|46.45|49.2|46.08|0
1721375400000|2024-07-19 07:50:00|49.2|46.08|48.9|45.78|49.23|46.11|48.81|45.69|0
1721375700000|2024-07-19 07:55:00|48.88|45.76|49.08|45.96|49.16|46.04|48.66|45.54|0
1721376000000|2024-07-19 08:00:00|49.05|45.93|48.67|45.55|49.3|46.18|48.67|45.55|0
1721376300000|2024-07-19 08:05:00|48.66|45.54|48.74|45.62|48.92|45.8|48.46|45.34|0
1721376600000|2024-07-19 08:10:00|48.8|45.68|48.98|45.86|49.14|46.02|48.74|45.62|0
1721376900000|2024-07-19 08:15:00|49.01|45.89|49.02|45.9|49.03|45.91|48.68|45.56|0
1721377200000|2024-07-19 08:20:00|49.03|45.91|48.74|45.62|49.49|46.37|48.74|45.62|0
1721377500000|2024-07-19 08:25:00|48.87|45.75|48.56|45.44|49.05|45.93|48.5|45.38|0
1721377800000|2024-07-19 08:30:00|48.58|45.46|48.75|45.63|48.86|45.74|48.45|45.33|0
1721378100000|2024-07-19 08:35:00|48.74|45.62|48.44|45.32|48.77|45.65|48.36|45.24|0
1721378400000|2024-07-19 08:40:00|48.45|45.33|48.45|45.33|48.63|45.51|48.36|45.24|0
1721378700000|2024-07-19 08:45:00|48.43|45.31|48.56|45.44|48.65|45.53|48.36|45.24|0
1721379000000|2024-07-19 08:50:00|48.55|45.43|48.6|45.48|48.65|45.53|48.21|45.09|0
1721379300000|2024-07-19 08:55:00|48.58|45.46|48.53|45.41|48.78|45.66|48.42|45.3|0
1721379600000|2024-07-19 09:00:00|48.56|45.44|48.51|45.39|48.75|45.63|48.26|45.14|0
1721379900000|2024-07-19 09:05:00|48.49|45.37|48.25|45.13|48.51|45.39|48.25|45.13|0
1721380200000|2024-07-19 09:10:00|48.23|45.11|48.2|45.32|48.49|45.37|48.19|45.11|0
1721380500000|2024-07-19 09:15:00|48.21|45.33|48.28|45.4|48.3|45.42|48.08|45.2|0
1721380800000|2024-07-19 09:20:00|48.26|45.38|48.87|45.99|48.9|46.02|48.26|45.38|0
1721381100000|2024-07-19 09:25:00|48.89|46.01|49.02|46.14|49.02|46.14|48.67|45.79|0
1721381400000|2024-07-19 09:30:00|49.03|46.15|48.86|45.98|51.9|49.02|48.27|45.39|0
1721381700000|2024-07-19 09:35:00|48.88|46|49.37|46.49|49.41|46.53|48.82|45.94|0
1721382000000|2024-07-19 09:40:00|49.35|46.47|49.37|46.49|49.58|46.7|49.28|46.4|0
1721382300000|2024-07-19 09:45:00|49.32|46.44|48.75|45.87|49.32|46.44|48.75|45.87|0
1721382600000|2024-07-19 09:50:00|48.81|45.93|48.9|46.02|49.03|46.15|48.72|45.84|0
1721382900000|2024-07-19 09:55:00|48.92|46.04|48.88|46|49.03|46.15|48.81|45.93|0
1721383200000|2024-07-19 10:00:00|48.92|46.04|48.55|45.67|48.92|46.04|48.55|45.67|0
1721383500000|2024-07-19 10:05:00|48.62|45.74|48.44|45.56|48.66|45.78|48.36|45.48|0
1721383800000|2024-07-19 10:10:00|48.49|45.61|48.4|45.52|48.52|45.64|48.29|45.41|0
1721384100000|2024-07-19 10:15:00|48.42|45.54|48.31|45.43|48.42|45.54|48.24|45.36|0
1721384400000|2024-07-19 10:20:00|48.3|45.42|48.39|45.51|48.48|45.6|48.29|45.41|0
1721384700000|2024-07-19 10:25:00|48.37|45.49|48.24|45.36|48.42|45.54|48.16|45.28|0
1721385000000|2024-07-19 10:30:00|48.22|45.34|48.37|45.49|48.41|45.53|48.22|45.34|0
1721385300000|2024-07-19 10:35:00|48.39|45.51|48.59|45.71|48.63|45.75|48.3|45.42|0
1721385600000|2024-07-19 10:40:00|48.61|45.73|48.63|45.75|48.65|45.77|48.5|45.62|0
1721385900000|2024-07-19 10:45:00|48.61|45.73|48.76|45.88|48.83|45.95|48.43|45.55|0
1721386200000|2024-07-19 10:50:00|48.74|45.86|48.8|45.92|48.9|46.02|48.54|45.66|0
1721386500000|2024-07-19 10:55:00|48.82|45.94|48.82|45.94|48.85|45.97|48.69|45.81|0
1721386800000|2024-07-19 11:00:00|48.84|45.96|48.58|45.7|48.91|46.03|48.53|45.65|0
1721387100000|2024-07-19 11:05:00|48.6|45.72|48.56|45.68|48.6|45.72|48.43|45.55|0
1721387400000|2024-07-19 11:10:00|48.58|45.7|48.12|45.72|48.59|45.87|47.97|45.55|0
1721387700000|2024-07-19 11:15:00|48.14|45.74|47.74|45.34|48.52|46.12|47.74|45.34|0
1721388000000|2024-07-19 11:20:00|47.76|45.36|47.44|45.04|47.76|45.36|47.43|45.03|0
1721388300000|2024-07-19 11:25:00|47.46|45.06|47.56|45.16|47.67|45.27|47.46|45.06|0
1721388600000|2024-07-19 11:30:00|47.58|45.18|47.65|45.25|47.67|45.27|47.48|45.08|0
1721388900000|2024-07-19 11:35:00|47.66|45.26|47.54|45.14|47.69|45.29|47.48|45.08|0
1721389200000|2024-07-19 11:40:00|47.55|45.15|47.5|45.1|47.65|45.25|47.48|45.08|0
1721389500000|2024-07-19 11:45:00|47.54|45.14|47.6|45.2|47.67|45.27|47.52|45.12|0
1721389800000|2024-07-19 11:50:00|47.62|45.22|47.6|45.2|47.77|45.37|47.56|45.16|0
1721390100000|2024-07-19 11:55:00|47.62|45.22|47.58|45.18|47.75|45.35|47.58|45.18|0
1721390400000|2024-07-19 12:00:00|47.56|45.16|47.36|44.96|47.6|45.2|47.32|44.92|0
1721390700000|2024-07-19 12:05:00|47.38|44.98|47.75|45.35|47.77|45.37|47.36|44.96|0
1721391000000|2024-07-19 12:10:00|47.77|45.37|47.74|45.34|47.92|45.52|47.64|45.24|0
1721391300000|2024-07-19 12:15:00|47.73|45.33|47.75|45.35|47.92|45.52|47.62|45.22|0
1721391600000|2024-07-19 12:20:00|47.76|45.36|47.9|45.5|48.05|45.65|47.72|45.32|0
1721391900000|2024-07-19 12:25:00|47.92|45.52|48.05|45.65|48.11|45.71|47.87|45.47|0
1721392200000|2024-07-19 12:30:00|48.11|45.71|47.7|45.3|48.13|45.73|47.61|45.21|0
1721392500000|2024-07-19 12:35:00|47.68|45.28|47.53|45.13|47.74|45.34|47.42|45.02|0
1721392800000|2024-07-19 12:40:00|47.51|45.11|47.61|45.21|47.63|45.23|47.46|45.06|0
1721393100000|2024-07-19 12:45:00|47.63|45.23|47.46|45.06|47.73|45.33|47.46|45.06|0
1721393400000|2024-07-19 12:50:00|47.44|45.04|47.52|45.12|47.59|45.19|47.37|44.97|0
1721393700000|2024-07-19 12:55:00|47.5|45.1|47.33|44.93|47.54|45.14|47.29|44.89|0
1721394000000|2024-07-19 13:00:00|47.31|44.91|47.84|45.44|47.85|45.45|47.26|44.86|0
1721394300000|2024-07-19 13:05:00|47.82|45.42|47.63|45.23|47.89|45.49|47.61|45.21|0
1721394600000|2024-07-19 13:10:00|47.61|45.21|47.69|45.29|47.73|45.33|47.57|45.17|0
1721394900000|2024-07-19 13:15:00|47.67|45.27|47.95|45.55|47.95|45.55|47.63|45.23|0
1721395200000|2024-07-19 13:20:00|47.93|45.53|48.19|45.79|48.19|45.79|47.78|45.38|0
1721395500000|2024-07-19 13:25:00|48.23|45.83|48.78|46.38|49.11|46.71|48.19|45.79|0
1721395800000|2024-07-19 13:30:00|48.69|46.29|48.41|46.01|49.67|47.27|47.95|45.55|0
1721396100000|2024-07-19 13:35:00|48.4|46|47.63|45.23|48.83|46.43|47.57|45.17|0
1721396400000|2024-07-19 13:40:00|47.59|45.19|47.85|45.45|47.91|45.51|46.88|44.48|0
1721396700000|2024-07-19 13:45:00|47.89|45.49|47.98|45.58|48.37|45.97|47.89|45.49|0
1721397000000|2024-07-19 13:50:00|48|45.6|47.85|45.45|48.04|45.64|47.57|45.17|0
1721397300000|2024-07-19 13:55:00|47.83|45.43|47.82|45.42|47.93|45.53|47.35|44.95|0
1721397600000|2024-07-19 14:00:00|47.8|45.4|48.21|45.81|48.28|45.88|47.8|45.4|0
1721397900000|2024-07-19 14:05:00|48.24|45.84|47.6|45.2|48.26|45.86|47.56|45.16|0
1721398200000|2024-07-19 14:10:00|47.65|45.25|48.28|45.88|48.41|46.01|47.52|45.12|0
1721398500000|2024-07-19 14:15:00|48.3|45.9|47.99|45.59|48.3|45.9|47.71|45.31|0
1721398800000|2024-07-19 14:20:00|47.98|45.58|48.49|46.09|48.58|46.18|47.98|45.58|0
1721399100000|2024-07-19 14:25:00|48.34|45.94|49.42|47.02|49.56|47.16|48.3|45.9|0
1721399400000|2024-07-19 14:30:00|49.47|47.07|49.96|47.56|50.14|47.74|48.23|45.83|0
1721399700000|2024-07-19 14:35:00|50.03|47.63|49.42|47.02|50.05|47.65|49.38|46.98|0
1721400000000|2024-07-19 14:40:00|49.4|47|49.95|47.55|50.21|47.81|49.4|47|0
1721400300000|2024-07-19 14:45:00|49.98|47.58|49.59|47.19|49.98|47.58|49.28|46.88|0
1721400600000|2024-07-19 14:50:00|49.57|47.17|49.46|47.06|49.8|47.4|49.26|46.86|0
1721400900000|2024-07-19 14:55:00|49.41|47.01|49.55|47.15|49.68|47.28|49.28|46.88|0
1721401200000|2024-07-19 15:00:00|49.5|47.1|49.01|46.61|49.5|47.1|48.79|46.39|0
1721401500000|2024-07-19 15:05:00|49.03|46.63|49.63|47.23|49.63|47.23|48.94|46.54|0
1721401800000|2024-07-19 15:10:00|49.61|47.21|50.24|47.84|50.29|47.89|49.59|47.19|0
1721402100000|2024-07-19 15:15:00|50.22|47.82|49.88|47.48|50.26|47.86|49.81|47.41|0
1721402400000|2024-07-19 15:20:00|49.9|47.5|49.92|47.52|49.99|47.59|49.38|46.98|0
1721402700000|2024-07-19 15:25:00|49.88|47.48|50.92|48.52|50.92|48.52|49.88|47.48|0
1721403000000|2024-07-19 15:30:00|50.9|48.5|51.9|49.5|52.2|49.8|49.99|47.59|0
1721403300000|2024-07-19 15:35:00|51.83|49.43|52.11|49.71|52.18|49.78|51.78|49.38|0
1721403600000|2024-07-19 15:40:00|52.08|49.68|51.26|48.86|52.2|49.8|50.54|48.14|0
1721403900000|2024-07-19 15:45:00|51.29|48.89|50.73|48.33|51.36|48.96|50.64|48.24|0
1721404200000|2024-07-19 15:50:00|50.71|48.31|50.19|47.79|50.87|48.47|50.19|47.79|0
1721404500000|2024-07-19 15:55:00|50.21|47.81|49.34|46.94|50.56|48.16|49.34|46.94|0
1721404800000|2024-07-19 16:00:00|49.41|47.01|49.5|47.1|49.5|47.1|49.12|46.72|0
1721405100000|2024-07-19 16:05:00|50.18|47.78|49.08|46.68|50.2|47.8|48.69|46.29|0
1721405400000|2024-07-19 16:10:00|49.13|46.73|49.08|46.68|49.4|47|48.91|46.51|0
1721405700000|2024-07-19 16:15:00|49.11|46.71|49.26|46.86|49.26|46.86|48.86|46.46|0
1721406000000|2024-07-19 16:20:00|49.31|46.91|50.16|47.76|50.21|47.81|49.26|46.86|0
1721406300000|2024-07-19 16:25:00|50.09|47.69|50.13|47.73|50.21|47.81|49.93|47.53|0
1721406600000|2024-07-19 16:30:00|50.14|47.74|50.59|48.19|50.73|48.33|50.02|47.62|0
1721406900000|2024-07-19 16:35:00|50.61|48.21|49.42|47.02|51.19|48.79|49.42|47.02|0
1721407200000|2024-07-19 16:40:00|49.45|47.05|50.71|48.31|50.73|48.33|49.38|46.98|0
1721407500000|2024-07-19 16:45:00|50.73|48.33|50.76|48.36|50.96|48.56|50.62|48.22|0
1721407800000|2024-07-19 16:50:00|50.73|48.33|50.78|48.38|50.94|48.54|50.53|48.13|0
1721408100000|2024-07-19 16:55:00|50.75|48.35|50.64|48.24|50.87|48.47|50.36|47.96|0
1721408400000|2024-07-19 17:00:00|50.71|48.31|51.28|48.88|51.37|48.97|50.64|48.24|0
1721408700000|2024-07-19 17:05:00|51.24|48.84|51.24|48.84|51.51|49.11|51.17|48.77|0
1721409000000|2024-07-19 17:10:00|51.26|48.86|51.33|48.93|51.61|49.21|51.19|48.79|0
1721409300000|2024-07-19 17:15:00|51.35|48.95|51.58|49.18|51.65|49.25|51.23|48.83|0
1721409600000|2024-07-19 17:20:00|51.56|49.16|51.07|48.67|51.98|49.58|51.07|48.67|0
1721409900000|2024-07-19 17:25:00|51.05|48.65|51.08|48.68|51.34|48.94|50.85|48.45|0
1721410200000|2024-07-19 17:30:00|51.04|48.64|51.04|48.64|51.39|48.99|50.78|48.38|0
1721410500000|2024-07-19 17:35:00|51.08|48.68|50.87|48.47|51.2|48.8|50.64|48.24|0
1721410800000|2024-07-19 17:40:00|50.9|48.5|51.25|48.85|51.44|49.04|50.79|48.39|0
1721411100000|2024-07-19 17:45:00|51.2|48.8|50.46|48.06|51.2|48.8|50.33|47.93|0
1721411400000|2024-07-19 17:50:00|50.42|48.02|50.85|48.45|50.85|48.45|50.42|48.02|0
1721411700000|2024-07-19 17:55:00|50.83|48.43|50.22|47.82|50.88|48.48|50.21|47.81|0
1721412000000|2024-07-19 18:00:00|50.23|47.83|50.55|48.15|50.58|48.18|50.12|47.72|0
1721412300000|2024-07-19 18:05:00|50.53|48.13|50.16|47.76|50.58|48.18|50.03|47.63|0
1721412600000|2024-07-19 18:10:00|50.25|47.85|50.2|47.8|51.08|48.68|49.97|47.57|0
1721412900000|2024-07-19 18:15:00|50.18|47.78|50.29|47.89|50.36|47.96|49.88|47.48|0
1721413200000|2024-07-19 18:20:00|50.27|47.87|50.68|48.28|50.72|48.32|50.27|47.87|0
1721413500000|2024-07-19 18:25:00|50.65|48.25|50.86|48.46|50.86|48.46|50.4|48|0
1721413800000|2024-07-19 18:30:00|50.84|48.44|50.81|48.41|51.05|48.65|50.68|48.28|0
1721414100000|2024-07-19 18:35:00|50.79|48.39|51.14|48.74|51.18|48.78|50.58|48.18|0
1721414400000|2024-07-19 18:40:00|51.11|48.71|51.34|48.94|51.37|48.97|50.88|48.48|0
1721414700000|2024-07-19 18:45:00|51.39|48.99|50.95|48.55|51.39|48.99|50.93|48.53|0
1721415000000|2024-07-19 18:50:00|50.93|48.53|50.58|48.18|50.93|48.53|50.49|48.09|0
1721415300000|2024-07-19 18:55:00|50.6|48.2|50.05|47.65|50.62|48.22|49.98|47.58|0
1721415600000|2024-07-19 19:00:00|50.07|47.67|49.17|46.77|50.07|47.67|49.08|46.68|0
1721415900000|2024-07-19 19:05:00|49.19|46.79|49.72|47.32|50.21|47.81|49.14|46.74|0
1721416200000|2024-07-19 19:10:00|49.74|47.34|49.56|47.16|49.78|47.38|49.35|46.95|0
1721416500000|2024-07-19 19:15:00|49.6|47.2|49.33|46.93|49.9|47.5|49.31|46.91|0
1721416800000|2024-07-19 19:20:00|49.35|46.95|49.45|47.05|49.65|47.25|49.07|46.67|0
1721417100000|2024-07-19 19:25:00|49.43|47.03|49.47|47.07|49.52|47.12|49.25|46.85|0
1721417400000|2024-07-19 19:30:00|49.49|47.09|50.19|47.79|50.26|47.86|49.4|47|0
1721417700000|2024-07-19 19:35:00|50.16|47.76|50.15|47.75|50.91|48.51|49.37|46.97|0
1721418000000|2024-07-19 19:40:00|50.13|47.73|50.31|47.91|50.34|47.94|49.81|47.41|0
1721418300000|2024-07-19 19:45:00|50.27|47.87|50.17|47.77|50.29|47.89|50.01|47.61|0
1721418600000|2024-07-19 19:50:00|50.27|47.87|50.2|47.8|50.29|47.89|49.79|47.39|0
1721418900000|2024-07-19 19:55:00|50.24|47.84|49.76|47.36|50.52|48.12|49.74|47.34|0
1721419200000|2024-07-19 20:00:00|49.81|47.41|49.94|47.54|49.94|47.54|49.28|46.88|0
1721419500000|2024-07-19 20:05:00|49.92|47.52|50.26|47.86|50.31|47.91|49.87|47.47|0
1721419800000|2024-07-19 20:10:00|50.24|47.84|50.26|47.86|50.35|47.95|50.15|47.75|0
1721611200000|2024-07-22 01:20:00|49|46.6|49.02|46.62|49.02|46.62|49|46.6|0
1721611500000|2024-07-22 01:25:00|49.04|46.64|49.04|46.64|49.12|46.72|49|46.6|0
1721611800000|2024-07-22 01:30:00|49.06|46.66|49.17|46.77|49.24|46.84|49.04|46.64|0
1721612100000|2024-07-22 01:35:00|49.15|46.75|49.13|46.73|49.22|46.82|49.08|46.68|0
1721612400000|2024-07-22 01:40:00|49.11|46.71|48.97|46.57|49.15|46.75|48.97|46.57|0
1721612700000|2024-07-22 01:45:00|48.98|46.58|49.33|46.93|49.35|46.95|48.97|46.57|0
1721613000000|2024-07-22 01:50:00|49.3|46.9|49.64|47.24|49.71|47.31|49.28|46.88|0
1721613300000|2024-07-22 01:55:00|49.67|47.27|49.71|47.31|49.78|47.38|49.6|47.2|0
1721613600000|2024-07-22 02:00:00|49.73|47.33|49.8|47.4|49.84|47.44|49.64|47.24|0
1721613900000|2024-07-22 02:05:00|49.77|47.37|49.59|47.19|49.8|47.4|49.59|47.19|0
1721614200000|2024-07-22 02:10:00|49.61|47.21|49.73|47.33|49.75|47.35|49.59|47.19|0
1721614500000|2024-07-22 02:15:00|49.71|47.31|49.77|47.37|49.98|47.58|49.66|47.26|0
1721614800000|2024-07-22 02:20:00|49.8|47.4|50.26|47.86|50.26|47.86|49.73|47.33|0
1721615100000|2024-07-22 02:25:00|50.24|47.84|50.17|47.77|50.26|47.86|50.16|47.76|0
1721615400000|2024-07-22 02:30:00|50.15|47.75|50.08|47.68|50.19|47.79|49.94|47.54|0
1721615700000|2024-07-22 02:35:00|50.06|47.66|49.92|47.52|50.07|47.67|49.92|47.52|0
1721616000000|2024-07-22 02:40:00|49.9|47.5|50.05|47.65|50.08|47.68|49.76|47.36|0
1721616300000|2024-07-22 02:45:00|50.04|47.64|49.89|47.49|50.1|47.7|49.87|47.47|0
1721616600000|2024-07-22 02:50:00|49.87|47.47|49.81|47.41|49.89|47.49|49.8|47.4|0
1721616900000|2024-07-22 02:55:00|49.82|47.42|49.89|47.49|49.9|47.5|49.8|47.4|0
1721617200000|2024-07-22 03:00:00|49.88|47.48|49.42|47.02|49.89|47.49|49.42|47.02|0
1721617500000|2024-07-22 03:05:00|49.44|47.04|49.39|46.99|49.5|47.1|49.31|46.91|0
1721617800000|2024-07-22 03:10:00|49.38|46.98|49.39|46.99|49.57|47.17|49.35|46.95|0
1721618100000|2024-07-22 03:15:00|49.37|46.97|49.16|46.76|49.39|46.99|49.14|46.74|0
1721618400000|2024-07-22 03:20:00|49.15|46.75|49.15|46.75|49.21|46.81|49.09|46.69|0
1721618700000|2024-07-22 03:25:00|49.16|46.76|49.27|46.87|49.32|46.92|49.12|46.72|0
1721619000000|2024-07-22 03:30:00|49.29|46.89|49.39|46.99|49.41|47.01|49.29|46.89|0
1721619300000|2024-07-22 03:35:00|49.37|46.97|49.45|47.05|49.5|47.1|49.36|46.96|0
1721619600000|2024-07-22 03:40:00|49.47|47.07|49.54|47.14|49.56|47.16|49.45|47.05|0
1721619900000|2024-07-22 03:45:00|49.53|47.13|49.49|47.09|49.56|47.16|49.46|47.06|0
1721620200000|2024-07-22 03:50:00|49.47|47.07|49.54|47.14|49.56|47.16|49.43|47.03|0
1721620500000|2024-07-22 03:55:00|49.53|47.13|49.47|47.07|49.61|47.21|49.45|47.05|0
1721620800000|2024-07-22 04:00:00|49.45|47.05|49.76|47.36|49.81|47.41|49.42|47.02|0
1721621100000|2024-07-22 04:05:00|49.78|47.38|49.96|47.56|49.97|47.57|49.72|47.32|0
1721621400000|2024-07-22 04:10:00|49.94|47.54|49.87|47.47|49.98|47.58|49.8|47.4|0
1721621700000|2024-07-22 04:15:00|49.85|47.45|49.71|47.31|49.85|47.45|49.65|47.25|0
1721622000000|2024-07-22 04:20:00|49.74|47.34|49.71|47.31|49.74|47.34|49.67|47.27|0
1721622300000|2024-07-22 04:25:00|49.69|47.29|49.51|47.11|49.69|47.29|49.48|47.08|0
1721622600000|2024-07-22 04:30:00|49.44|47.04|49.51|47.11|49.51|47.11|49.42|47.02|0
1721622900000|2024-07-22 04:35:00|49.53|47.13|49.41|47.01|49.55|47.15|49.39|46.99|0
1721623200000|2024-07-22 04:40:00|49.39|46.99|49.41|47.01|49.41|47.01|49.32|46.92|0
1721623500000|2024-07-22 04:45:00|49.39|46.99|49.12|46.72|49.44|47.04|49.12|46.72|0
1721623800000|2024-07-22 04:50:00|49.14|46.74|49.15|46.75|49.19|46.79|49.12|46.72|0
1721624100000|2024-07-22 04:55:00|49.14|46.74|49.16|46.76|49.19|46.79|49.11|46.71|0
1721624400000|2024-07-22 05:00:00|49.15|46.75|49.14|46.74|49.18|46.78|49.07|46.67|0
1721624700000|2024-07-22 05:05:00|49.15|46.75|49.29|46.89|49.32|46.92|49.15|46.75|0
1721625000000|2024-07-22 05:10:00|49.27|46.87|49.34|46.94|49.36|46.96|49.25|46.85|0
1721625300000|2024-07-22 05:15:00|49.32|46.92|49.31|46.91|49.32|46.92|49.25|46.85|0
1721625600000|2024-07-22 05:20:00|49.33|46.93|49.38|46.98|49.45|47.05|49.33|46.93|0
1721625900000|2024-07-22 05:25:00|49.36|46.96|49.36|46.96|49.38|46.98|49.29|46.89|0
1721626200000|2024-07-22 05:30:00|49.33|46.93|49.22|46.82|49.38|46.98|49.2|46.8|0
1721626500000|2024-07-22 05:35:00|49.2|46.8|49.17|46.77|49.27|46.87|49.13|46.73|0
1721626800000|2024-07-22 05:40:00|49.2|46.8|49.11|46.71|49.2|46.8|49.06|46.66|0
1721627100000|2024-07-22 05:45:00|49.15|46.75|49.15|46.75|49.17|46.77|49.1|46.7|0
1721627400000|2024-07-22 05:50:00|49.14|46.74|49.17|46.77|49.24|46.84|49.13|46.73|0
1721627700000|2024-07-22 05:55:00|49.19|46.79|49.3|46.9|49.3|46.9|49.19|46.79|0
1721628000000|2024-07-22 06:00:00|49.32|46.92|49.44|47.04|49.71|47.31|49.32|46.92|0
1721628300000|2024-07-22 06:05:00|49.42|47.02|49.28|46.88|49.46|47.06|49.21|46.81|0
1721628600000|2024-07-22 06:10:00|49.26|46.86|49.03|46.63|49.28|46.88|49.03|46.63|0
1721628900000|2024-07-22 06:15:00|48.99|46.59|48.83|46.43|49.01|46.61|48.8|46.4|0
1721629200000|2024-07-22 06:20:00|48.85|46.45|49.03|46.63|49.1|46.7|48.78|46.38|0
1721629500000|2024-07-22 06:25:00|49.05|46.65|49.01|46.61|49.06|46.66|48.95|46.55|0
1721629800000|2024-07-22 06:30:00|49.02|46.62|49.12|46.72|49.12|46.72|48.98|46.58|0
1721630100000|2024-07-22 06:35:00|49.14|46.74|48.87|46.47|49.15|46.75|48.86|46.46|0
1721630400000|2024-07-22 06:40:00|48.86|46.46|48.75|46.35|48.87|46.47|48.73|46.33|0
1721630700000|2024-07-22 06:45:00|48.73|46.33|48.78|46.38|48.82|46.42|48.67|46.27|0
1721631000000|2024-07-22 06:50:00|48.8|46.4|48.91|46.51|48.93|46.53|48.76|46.36|0
1721631300000|2024-07-22 06:55:00|48.92|46.52|48.93|46.53|49.04|46.64|48.91|46.51|0
1721631600000|2024-07-22 07:00:00|48.91|46.51|49.29|46.89|49.29|46.89|48.91|46.51|0
1721631900000|2024-07-22 07:05:00|49.31|46.91|49.24|46.84|49.49|47.09|49.15|46.75|0
1721632200000|2024-07-22 07:10:00|49.22|46.82|49.08|46.68|49.24|46.84|48.86|46.46|0
1721632500000|2024-07-22 07:15:00|49.06|46.66|49.42|47.02|49.42|47.02|48.99|46.59|0
1721632800000|2024-07-22 07:20:00|49.4|47|49.13|46.73|49.55|47.15|49.06|46.66|0
1721633100000|2024-07-22 07:25:00|49.15|46.75|49.21|46.81|49.33|46.93|49.06|46.66|0
1721633400000|2024-07-22 07:30:00|49.24|46.84|49.1|46.7|49.37|46.97|49.09|46.69|0
1721633700000|2024-07-22 07:35:00|49.12|46.72|48.84|46.44|49.12|46.72|48.79|46.39|0
1721634000000|2024-07-22 07:40:00|48.81|46.41|48.63|46.23|48.81|46.41|48.61|46.21|0
1721634300000|2024-07-22 07:45:00|48.64|46.24|48.73|46.33|48.74|46.34|48.61|46.21|0
1721634600000|2024-07-22 07:50:00|48.72|46.32|48.67|46.27|48.78|46.38|48.65|46.25|0
1721634900000|2024-07-22 07:55:00|48.65|46.25|48.74|46.34|48.74|46.34|48.63|46.23|0
1721635200000|2024-07-22 08:00:00|48.78|46.38|48.89|46.49|48.94|46.54|48.7|46.3|0
1721635500000|2024-07-22 08:05:00|48.87|46.47|48.82|46.42|48.89|46.49|48.67|46.27|0
1721635800000|2024-07-22 08:10:00|48.8|46.4|48.53|46.13|48.8|46.4|48.51|46.11|0
1721636100000|2024-07-22 08:15:00|48.56|46.16|48.29|45.89|48.69|46.29|48.27|45.87|0
1721636400000|2024-07-22 08:20:00|48.27|45.87|48.48|46.08|48.64|46.24|48.23|45.83|0
1721636700000|2024-07-22 08:25:00|48.47|46.07|48.47|46.07|48.63|46.23|48.41|46.01|0
1721637000000|2024-07-22 08:30:00|48.48|46.08|48.34|45.94|49.13|46.73|48.31|45.91|0
1721637300000|2024-07-22 08:35:00|48.36|45.96|48.19|45.79|48.36|45.96|48.16|45.76|0
1721637600000|2024-07-22 08:40:00|48.2|45.8|48.11|45.71|48.2|45.8|48.05|45.65|0
1721637900000|2024-07-22 08:45:00|48.14|45.74|48.11|45.71|48.14|45.74|48.07|45.67|0
1721638200000|2024-07-22 08:50:00|48.13|45.73|48.28|45.88|48.31|45.91|48.13|45.73|0
1721638500000|2024-07-22 08:55:00|48.26|45.86|48.42|46.02|48.46|46.06|48.24|45.84|0
1721638800000|2024-07-22 09:00:00|48.44|46.04|48.31|45.91|48.53|46.13|48.27|45.87|0
1721639100000|2024-07-22 09:05:00|48.33|45.93|48.26|45.86|48.35|45.95|48.22|45.82|0
1721639400000|2024-07-22 09:10:00|48.28|45.88|48.28|45.88|48.39|45.99|48.26|45.86|0
1721639700000|2024-07-22 09:15:00|48.27|45.87|48.37|45.97|48.41|46.01|48.26|45.86|0
1721640000000|2024-07-22 09:20:00|48.35|45.95|48.19|45.79|48.37|45.97|48.18|45.78|0
1721640300000|2024-07-22 09:25:00|48.17|45.77|48.15|45.75|48.21|45.81|48.1|45.7|0
1721640600000|2024-07-22 09:30:00|48.14|45.74|48.08|45.68|48.15|45.75|48.06|45.66|0
1721640900000|2024-07-22 09:35:00|48.06|45.66|48.08|45.68|48.1|45.7|48.06|45.66|0
1721641200000|2024-07-22 09:40:00|48.09|45.69|48.21|45.81|48.21|45.81|48.06|45.66|0
1721641500000|2024-07-22 09:45:00|48.19|45.79|48.05|45.65|48.21|45.81|48.05|45.65|0
1721641800000|2024-07-22 09:50:00|48.03|45.63|48.03|45.63|48.12|45.72|47.99|45.59|0
1721642100000|2024-07-22 09:55:00|48.01|45.61|47.94|45.54|48.03|45.63|47.83|45.43|0
1721642400000|2024-07-22 10:00:00|47.9|45.5|47.91|45.51|47.94|45.54|47.77|45.37|0
1721642700000|2024-07-22 10:05:00|47.9|45.5|47.81|45.41|47.9|45.5|47.74|45.34|0
1721643000000|2024-07-22 10:10:00|47.82|45.42|47.98|45.58|48.05|45.65|47.81|45.41|0
1721643300000|2024-07-22 10:15:00|48|45.6|47.8|45.4|48|45.6|47.74|45.34|0
1721643600000|2024-07-22 10:20:00|47.83|45.43|47.69|45.29|47.85|45.45|47.65|45.25|0
1721643900000|2024-07-22 10:25:00|47.72|45.32|47.69|45.29|47.76|45.36|47.63|45.23|0
1721644200000|2024-07-22 10:30:00|47.67|45.27|47.72|45.32|47.82|45.42|47.63|45.23|0
1721644500000|2024-07-22 10:35:00|47.71|45.31|47.47|45.07|47.72|45.32|47.39|44.99|0
1721644800000|2024-07-22 10:40:00|47.48|45.08|47.36|44.96|47.49|45.09|47.34|44.94|0
1721645100000|2024-07-22 10:45:00|47.38|44.98|47.38|44.98|47.45|45.05|47.38|44.98|0
1721645400000|2024-07-22 10:50:00|47.41|45.01|47.38|44.98|47.47|45.07|47.38|44.98|0
1721645700000|2024-07-22 10:55:00|47.36|44.96|48.05|45.65|48.2|45.8|45.22|42.82|0
1721646000000|2024-07-22 11:00:00|48.07|45.67|48.2|45.8|48.2|45.8|48.02|45.62|0
1721646300000|2024-07-22 11:05:00|48.18|45.78|48.2|45.8|48.2|45.8|48.09|45.69|0
1721646600000|2024-07-22 11:10:00|48.21|45.81|48.19|45.79|48.24|45.84|48.15|45.75|0
1721646900000|2024-07-22 11:15:00|48.22|45.82|48.26|45.86|48.3|45.9|48.13|45.73|0
1721647200000|2024-07-22 11:20:00|48.24|45.84|48.37|45.97|48.39|45.99|48.24|45.84|0
1721647500000|2024-07-22 11:25:00|48.35|45.95|48.32|45.92|48.39|45.99|48.3|45.9|0
1721647800000|2024-07-22 11:30:00|48.33|45.93|48.19|45.79|48.34|45.94|48.19|45.79|0
1721648100000|2024-07-22 11:35:00|48.21|45.81|48.14|45.74|48.23|45.83|48.1|45.7|0
1721648400000|2024-07-22 11:40:00|48.17|45.77|47.97|45.57|48.17|45.77|47.92|45.52|0
1721648700000|2024-07-22 11:45:00|47.98|45.58|48.03|45.63|48.08|45.68|47.92|45.52|0
1721649000000|2024-07-22 11:50:00|48.01|45.61|48.03|45.63|48.05|45.65|47.99|45.59|0
1721649300000|2024-07-22 11:55:00|48.01|45.61|47.94|45.54|48.05|45.65|47.94|45.54|0
1721649600000|2024-07-22 12:00:00|47.92|45.52|47.77|45.37|47.99|45.59|47.72|45.32|0
1721649900000|2024-07-22 12:05:00|47.79|45.39|47.83|45.43|47.83|45.43|47.72|45.32|0
1721650200000|2024-07-22 12:10:00|47.81|45.41|47.76|45.36|47.9|45.5|47.76|45.36|0
1721650500000|2024-07-22 12:15:00|47.74|45.34|47.85|45.45|47.96|45.56|47.74|45.34|0
1721650800000|2024-07-22 12:20:00|47.83|45.43|47.65|45.25|47.83|45.43|47.65|45.25|0
1721651100000|2024-07-22 12:25:00|47.68|45.28|47.44|45.04|47.68|45.28|47.37|44.97|0
1721651400000|2024-07-22 12:30:00|47.46|45.06|47.46|45.06|47.52|45.12|47.32|44.92|0
1721651700000|2024-07-22 12:35:00|47.43|45.03|47.46|45.06|47.56|45.16|47.37|44.97|0
1721652000000|2024-07-22 12:40:00|47.5|45.1|47.61|45.21|47.63|45.23|47.41|45.01|0
1721652300000|2024-07-22 12:45:00|47.6|45.2|47.67|45.27|47.74|45.34|47.54|45.14|0
1721652600000|2024-07-22 12:50:00|47.65|45.25|47.84|45.44|47.84|45.44|47.65|45.25|0
1721652900000|2024-07-22 12:55:00|47.82|45.42|46.7|44.3|48.11|45.71|46.66|44.26|0
1721653200000|2024-07-22 13:00:00|46.73|44.33|46.62|44.22|46.73|44.33|46.53|44.13|0
1721653500000|2024-07-22 13:05:00|46.66|44.26|46.45|44.05|46.71|44.31|46.4|44|0
1721653800000|2024-07-22 13:10:00|46.47|44.07|46.38|43.98|46.49|44.09|46.36|43.96|0
1721654100000|2024-07-22 13:15:00|46.39|43.99|46.51|44.11|46.53|44.13|46.38|43.98|0
1721654400000|2024-07-22 13:20:00|46.49|44.09|46.27|43.87|46.49|44.09|46.21|43.81|0
1721654700000|2024-07-22 13:25:00|46.28|43.88|46.09|43.69|46.51|44.11|45.97|43.57|0
1721655000000|2024-07-22 13:30:00|46.08|43.68|46.29|43.89|46.7|44.3|46.04|43.64|0
1721655300000|2024-07-22 13:35:00|46.27|43.87|45.56|43.16|46.27|43.87|45.21|42.81|0
1721655600000|2024-07-22 13:40:00|45.52|43.12|45.56|43.16|45.69|43.29|45.31|42.91|0
1721655900000|2024-07-22 13:45:00|45.48|43.08|44.93|42.53|45.48|43.08|44.83|42.43|0
1721656200000|2024-07-22 13:50:00|44.91|42.51|45.18|42.78|45.5|43.1|44.87|42.47|0
1721656500000|2024-07-22 13:55:00|45.2|42.8|46.3|43.9|46.4|44|45.2|42.8|0
1721656800000|2024-07-22 14:00:00|46.23|43.83|46.87|44.47|46.9|44.5|46.19|43.79|0
1721657100000|2024-07-22 14:05:00|46.85|44.45|47.31|44.91|47.42|45.02|46.81|44.41|0
1721657400000|2024-07-22 14:10:00|47.33|44.93|46.46|44.06|47.33|44.93|46.46|44.06|0
1721657700000|2024-07-22 14:15:00|46.49|44.09|46.63|44.23|47.01|44.61|46.23|43.83|0
1721658000000|2024-07-22 14:20:00|46.59|44.19|46.35|43.95|46.68|44.28|46.33|43.93|0
1721658300000|2024-07-22 14:25:00|46.31|43.91|45.89|43.49|46.46|44.06|45.84|43.44|0
1721658600000|2024-07-22 14:30:00|45.82|43.42|45.63|43.23|46.22|43.82|45.59|43.19|0
1721658900000|2024-07-22 14:35:00|45.65|43.25|44.71|42.31|45.65|43.25|44.67|42.27|0
1721659200000|2024-07-22 14:40:00|44.73|42.33|44.5|42.1|44.79|42.39|44.5|42.1|0
1721659500000|2024-07-22 14:45:00|44.46|42.06|44.75|42.35|44.81|42.41|44.46|42.06|0
1721659800000|2024-07-22 14:50:00|44.81|42.41|45.14|42.74|45.25|42.85|44.79|42.39|0
1721660100000|2024-07-22 14:55:00|45.12|42.72|44.95|42.55|45.14|42.74|44.73|42.33|0
1721660400000|2024-07-22 15:00:00|45.02|42.62|44.48|42.08|45.06|42.66|44.48|42.08|0
1721660700000|2024-07-22 15:05:00|44.46|42.06|45.63|43.23|45.63|43.23|44.42|42.02|0
1721661000000|2024-07-22 15:10:00|45.73|43.33|45.29|42.89|45.75|43.35|45.08|42.68|0
1721661300000|2024-07-22 15:15:00|45.27|42.87|45.58|43.18|45.64|43.24|44.78|42.38|0
1721661600000|2024-07-22 15:20:00|45.62|43.22|46.14|43.74|46.28|43.88|45.43|43.03|0
1721661900000|2024-07-22 15:25:00|46.19|43.79|46.11|43.71|46.26|43.86|44.98|42.58|0
1721662200000|2024-07-22 15:30:00|46.09|43.69|46.28|43.88|46.47|44.07|46.06|43.66|0
1721662500000|2024-07-22 15:35:00|46.3|43.9|46.15|43.75|46.43|44.03|46.1|43.7|0
1721662800000|2024-07-22 15:40:00|46.17|43.77|46.27|43.87|46.69|44.29|46.1|43.7|0
1721663100000|2024-07-22 15:45:00|46.32|43.92|46.49|44.09|46.64|44.24|46.25|43.85|0
1721663400000|2024-07-22 15:50:00|46.51|44.11|46.02|43.62|46.62|44.22|45.99|43.59|0
1721663700000|2024-07-22 15:55:00|46.06|43.66|46.12|43.72|46.25|43.85|46.01|43.61|0
1721664000000|2024-07-22 16:00:00|46.14|43.74|46.4|44|46.4|44|45.91|43.51|0
1721664300000|2024-07-22 16:05:00|46.33|43.93|45.82|43.42|46.53|44.13|45.74|43.34|0
1721664600000|2024-07-22 16:10:00|45.84|43.44|45.86|43.46|46.03|43.63|45.65|43.25|0
1721664900000|2024-07-22 16:15:00|45.82|43.42|45.61|43.21|45.9|43.5|45.58|43.18|0
1721665200000|2024-07-22 16:20:00|45.63|43.23|45.71|43.31|45.77|43.37|45.56|43.16|0
1721665500000|2024-07-22 16:25:00|45.7|43.3|45.79|43.39|45.9|43.5|45.63|43.23|0
1721665800000|2024-07-22 16:30:00|45.82|43.42|45.73|43.33|46.07|43.67|45.73|43.33|0
1721666100000|2024-07-22 16:35:00|45.75|43.35|45.5|43.1|45.77|43.37|45.47|43.07|0
1721666400000|2024-07-22 16:40:00|45.52|43.12|45.39|42.99|45.57|43.17|45.39|42.99|0
1721666700000|2024-07-22 16:45:00|45.41|43.01|45.35|42.95|45.6|43.2|45.32|42.92|0
1721667000000|2024-07-22 16:50:00|45.3|42.9|44.67|42.27|45.39|42.99|44.63|42.23|0
1721667300000|2024-07-22 16:55:00|44.7|42.3|45.53|43.13|45.56|43.16|44.41|42.01|0
1721667600000|2024-07-22 17:00:00|45.51|43.11|44.09|41.69|45.51|43.11|44.09|41.69|0
1721667900000|2024-07-22 17:05:00|44.05|41.65|44.32|41.92|44.32|41.92|43.93|41.53|0
1721668200000|2024-07-22 17:10:00|44.31|41.91|44.26|41.86|44.57|42.17|44.18|41.78|0
1721668500000|2024-07-22 17:15:00|44.24|41.84|43.77|41.37|44.41|42.01|43.75|41.35|0
1721668800000|2024-07-22 17:20:00|43.76|41.36|43.91|41.51|44.1|41.7|43.74|41.34|0
1721669100000|2024-07-22 17:25:00|43.89|41.49|43.93|41.53|43.93|41.53|43.72|41.32|0
1721669400000|2024-07-22 17:30:00|43.91|41.51|43.36|40.96|43.91|41.51|43.34|40.94|0
1721669700000|2024-07-22 17:35:00|43.4|41|43.76|41.36|43.9|41.5|43.4|41|0
1721670000000|2024-07-22 17:40:00|43.75|41.35|43.82|41.42|43.82|41.42|43.68|41.28|0
1721670300000|2024-07-22 17:45:00|43.84|41.44|43.6|41.2|43.92|41.52|43.41|41.01|0
1721670600000|2024-07-22 17:50:00|43.62|41.22|43.6|41.2|43.74|41.34|43.56|41.16|0
1721670900000|2024-07-22 17:55:00|43.59|41.19|43.58|41.18|43.78|41.38|43.52|41.12|0
1721671200000|2024-07-22 18:00:00|43.57|41.17|43.61|41.21|43.68|41.28|43.49|41.09|0
1721671500000|2024-07-22 18:05:00|43.63|41.23|43.37|40.97|43.84|41.44|43.29|40.89|0
1721671800000|2024-07-22 18:10:00|43.39|40.99|43.63|41.23|43.81|41.41|43.39|40.99|0
1721672100000|2024-07-22 18:15:00|43.59|41.19|43.35|40.95|43.63|41.23|43.33|40.93|0
1721672400000|2024-07-22 18:20:00|43.37|40.97|43.14|40.74|43.47|41.07|43.12|40.72|0
1721672700000|2024-07-22 18:25:00|43.12|40.72|43.51|41.11|43.51|41.11|43.12|40.72|0
1721673000000|2024-07-22 18:30:00|43.55|41.15|43.12|40.72|43.55|41.15|43.08|40.68|0
1721673300000|2024-07-22 18:35:00|43.1|40.7|43.34|40.94|43.72|41.32|42.98|40.58|0
1721673600000|2024-07-22 18:40:00|43.36|40.96|43.4|41|43.5|41.1|43.26|40.86|0
1721673900000|2024-07-22 18:45:00|43.38|40.98|43.46|41.06|43.46|41.06|43.3|40.9|0
1721674200000|2024-07-22 18:50:00|43.48|41.08|43.29|40.89|43.48|41.08|43.27|40.87|0
1721674500000|2024-07-22 18:55:00|43.31|40.91|43.6|41.2|43.6|41.2|43.29|40.89|0
1721674800000|2024-07-22 19:00:00|43.72|41.32|43.63|41.23|44.13|41.73|43.62|41.22|0
1721675100000|2024-07-22 19:05:00|43.64|41.24|43.74|41.34|43.96|41.56|43.59|41.19|0
1721675400000|2024-07-22 19:10:00|43.72|41.32|43.61|41.21|43.72|41.32|43.45|41.05|0
1721675700000|2024-07-22 19:15:00|43.65|41.25|43.78|41.38|43.82|41.42|43.53|41.13|0
1721676000000|2024-07-22 19:20:00|43.8|41.4|43.58|41.18|43.84|41.44|43.57|41.17|0
1721676300000|2024-07-22 19:25:00|43.61|41.21|43.85|41.45|43.96|41.56|43.55|41.15|0
1721676600000|2024-07-22 19:30:00|43.83|41.43|43.78|41.38|43.9|41.5|43.53|41.13|0
1721676900000|2024-07-22 19:35:00|43.77|41.37|43.37|40.97|43.81|41.41|43.35|40.95|0
1721677200000|2024-07-22 19:40:00|43.39|40.99|43.52|41.12|43.55|41.15|43.34|40.94|0
1721677500000|2024-07-22 19:45:00|43.51|41.11|43.65|41.25|43.69|41.29|43.34|40.94|0
1721677800000|2024-07-22 19:50:00|43.77|41.37|43.77|41.37|43.77|41.37|43.38|40.98|0
1721678100000|2024-07-22 19:55:00|43.69|41.29|43.68|41.28|43.99|41.59|43.5|41.1|0
1721678400000|2024-07-22 20:00:00|43.79|41.39|43.72|41.32|43.79|41.39|43.48|41.08|0
1721678700000|2024-07-22 20:05:00|43.7|41.3|43.62|41.22|43.74|41.34|43.62|41.22|0
1721679000000|2024-07-22 20:10:00|43.64|41.24|43.7|41.3|43.7|41.3|43.62|41.22|0
1721679300000|2024-07-22 20:15:00|43.68|41.28|43.82|41.42|43.92|41.52|43.68|41.28|0
1721679600000|2024-07-22 20:20:00|43.84|41.44|43.92|41.52|43.94|41.54|43.84|41.44|0
1721679900000|2024-07-22 20:25:00|43.94|41.54|43.97|41.57|43.98|41.58|43.92|41.52|0
1721680200000|2024-07-22 20:30:00|43.98|41.58|43.92|41.52|44.02|41.62|43.92|41.52|0
1721680500000|2024-07-22 20:35:00|43.94|41.54|43.9|41.5|43.94|41.54|43.86|41.46|0
1721680800000|2024-07-22 20:40:00|43.92|41.52|43.94|41.54|43.97|41.57|43.9|41.5|0
1721681100000|2024-07-22 20:45:00|43.96|41.56|44|41.6|44.04|41.64|43.96|41.56|0
1721681400000|2024-07-22 20:50:00|44.02|41.62|43.98|41.58|44.04|41.64|43.98|41.58|0
1721681700000|2024-07-22 20:55:00|43.96|41.56|43.86|41.46|43.96|41.56|43.84|41.44|0
1721682000000|2024-07-22 21:00:00|43.87|41.47|43.85|41.45|43.87|41.47|43.83|41.43|0
1721682300000|2024-07-22 21:05:00|43.86|41.46|43.84|41.44|43.88|41.48|43.84|41.44|0
1721682900000|2024-07-22 21:15:00|43.83|41.43|43.96|41.56|44.06|41.66|43.83|41.43|0
1721683500000|2024-07-22 21:25:00|44.02|41.62|44.03|41.63|44.09|41.69|43.99|41.59|0
1721683800000|2024-07-22 21:30:00|44.01|41.61|44.05|41.65|44.06|41.66|44.01|41.61|0
1721684100000|2024-07-22 21:35:00|44.08|41.68|44.08|41.68|44.08|41.68|44.08|41.68|0
1721684400000|2024-07-22 21:40:00|44.09|41.69|44.06|41.66|44.09|41.69|44.06|41.66|0
1721684700000|2024-07-22 21:45:00|44.07|41.67|44.05|41.65|44.07|41.67|44.04|41.64|0
1721685000000|2024-07-22 21:50:00|44.04|41.64|44.04|41.64|44.05|41.65|44.04|41.64|0
1721685300000|2024-07-22 21:55:00|44.01|41.61|44.06|41.66|44.06|41.66|44.01|41.61|0
1721685600000|2024-07-22 22:00:00|43.87|41.47|43.74|41.34|43.92|41.52|43.71|41.31|0
1721685900000|2024-07-22 22:05:00|43.75|41.35|43.69|41.29|43.78|41.38|43.68|41.28|0
1721686200000|2024-07-22 22:10:00|43.7|41.3|43.63|41.23|43.7|41.3|43.59|41.19|0
1721686500000|2024-07-22 22:15:00|43.62|41.22|43.55|41.15|43.62|41.22|43.55|41.15|0
1721686800000|2024-07-22 22:20:00|43.57|41.17|43.57|41.17|43.59|41.19|43.53|41.13|0
1721687100000|2024-07-22 22:25:00|43.55|41.15|43.51|41.11|43.59|41.19|43.51|41.11|0
1721687400000|2024-07-22 22:30:00|43.49|41.09|43.55|41.15|43.57|41.17|43.49|41.09|0
1721687700000|2024-07-22 22:35:00|43.56|41.16|43.49|41.09|43.56|41.16|43.49|41.09|0
1721688000000|2024-07-22 22:40:00|43.5|41.1|43.5|41.1|43.53|41.13|43.5|41.1|0
1721688300000|2024-07-22 22:45:00|43.52|41.12|43.65|41.25|43.67|41.27|43.52|41.12|0
1721688600000|2024-07-22 22:50:00|43.64|41.24|43.62|41.22|43.65|41.25|43.6|41.2|0
1721688900000|2024-07-22 22:55:00|43.64|41.24|43.64|41.24|43.68|41.28|43.64|41.24|0
1721689200000|2024-07-22 23:00:00|43.66|41.26|43.68|41.28|43.7|41.3|43.62|41.22|0
1721689500000|2024-07-22 23:05:00|43.7|41.3|43.74|41.34|43.78|41.38|43.66|41.26|0
1721689800000|2024-07-22 23:10:00|43.76|41.36|43.84|41.44|43.85|41.45|43.76|41.36|0
1721690100000|2024-07-22 23:15:00|43.82|41.42|43.74|41.34|43.84|41.44|43.73|41.33|0
1721690400000|2024-07-22 23:20:00|43.72|41.32|43.74|41.34|43.8|41.4|43.72|41.32|0
1721690700000|2024-07-22 23:25:00|43.75|41.35|43.76|41.36|43.78|41.38|43.74|41.34|0
1721691000000|2024-07-22 23:30:00|43.74|41.34|43.84|41.44|43.88|41.48|43.74|41.34|0
1721691300000|2024-07-22 23:35:00|43.85|41.45|43.94|41.54|44|41.6|43.85|41.45|0
1721691600000|2024-07-22 23:40:00|43.96|41.56|44.06|41.66|44.08|41.68|43.94|41.54|0
1721691900000|2024-07-22 23:45:00|44.04|41.64|44.02|41.62|44.05|41.65|43.98|41.58|0
1721692200000|2024-07-22 23:50:00|44.04|41.64|44|41.6|44.06|41.66|44|41.6|0
1721692500000|2024-07-22 23:55:00|44.01|41.61|44.04|41.64|44.04|41.64|43.96|41.56|0
1721692800000|2024-07-23 00:00:00|44.06|41.66|44.02|41.62|44.18|41.78|44.02|41.62|0
1721693100000|2024-07-23 00:05:00|44.03|41.63|44.01|41.61|44.14|41.74|43.95|41.55|0
1721693400000|2024-07-23 00:10:00|44.04|41.64|44.12|41.72|44.12|41.72|44|41.6|0
1721693700000|2024-07-23 00:15:00|44.1|41.7|44|41.6|44.14|41.74|43.99|41.59|0
1721694000000|2024-07-23 00:20:00|43.99|41.59|44.05|41.65|44.09|41.69|43.99|41.59|0
1721694300000|2024-07-23 00:25:00|44.06|41.66|44.13|41.73|44.15|41.75|44.05|41.65|0
1721694600000|2024-07-23 00:30:00|44.11|41.71|44.13|41.73|44.13|41.73|44.03|41.63|0
1721694900000|2024-07-23 00:35:00|44.11|41.71|44.09|41.69|44.13|41.73|44.07|41.67|0
1721695200000|2024-07-23 00:40:00|44.07|41.67|44.42|42.02|44.44|42.04|44.07|41.67|0
1721695500000|2024-07-23 00:45:00|44.44|42.04|44.33|41.93|44.46|42.06|44.27|41.87|0
1721695800000|2024-07-23 00:50:00|44.31|41.91|44.31|41.91|44.4|42|44.29|41.89|0
1721696100000|2024-07-23 00:55:00|44.32|41.92|44.31|41.91|44.33|41.93|44.27|41.87|0
1721696400000|2024-07-23 01:00:00|44.33|41.93|44.27|41.87|44.39|41.99|44.25|41.85|0
1721696700000|2024-07-23 01:05:00|44.29|41.89|44.29|41.89|44.35|41.95|44.26|41.86|0
1721697000000|2024-07-23 01:10:00|44.27|41.87|44.12|41.72|44.29|41.89|44.12|41.72|0
1721697300000|2024-07-23 01:15:00|44.1|41.7|44.14|41.74|44.16|41.76|44.08|41.68|0
1721697600000|2024-07-23 01:20:00|44.1|41.7|43.94|41.54|44.12|41.72|43.9|41.5|0
1721697900000|2024-07-23 01:25:00|43.96|41.56|43.93|41.53|43.97|41.57|43.89|41.49|0
1721698200000|2024-07-23 01:30:00|43.91|41.51|43.97|41.57|44.04|41.64|43.91|41.51|0
1721698500000|2024-07-23 01:35:00|43.99|41.59|44.14|41.74|44.18|41.78|43.99|41.59|0
1721698800000|2024-07-23 01:40:00|44.15|41.75|44.18|41.78|44.28|41.88|44.15|41.75|0
1721699100000|2024-07-23 01:45:00|44.16|41.76|44.24|41.84|44.25|41.85|44.16|41.76|0
1721699400000|2024-07-23 01:50:00|44.25|41.85|44.26|41.86|44.32|41.92|44.24|41.84|0
1721699700000|2024-07-23 01:55:00|44.25|41.85|44.11|41.71|44.28|41.88|44.07|41.67|0
1721700000000|2024-07-23 02:00:00|44.13|41.73|44.09|41.69|44.15|41.75|44.09|41.69|0
1721700300000|2024-07-23 02:05:00|44.1|41.7|44.15|41.75|44.17|41.77|44.07|41.67|0
1721700600000|2024-07-23 02:10:00|44.13|41.73|48.98|46.58|111.42|109.02|44.13|41.73|0
1721700900000|2024-07-23 02:15:00|41.83|39.43|44.73|42.33|48.98|46.58|41.83|39.43|0
1721701200000|2024-07-23 02:20:00|44.71|42.31|44.56|42.16|44.71|42.31|44.54|42.14|0
1721701500000|2024-07-23 02:25:00|44.58|42.18|44.51|42.11|44.58|42.18|44.5|42.1|0
1721701800000|2024-07-23 02:30:00|44.52|42.12|44.48|42.08|44.54|42.14|44.44|42.04|0
1721702100000|2024-07-23 02:35:00|44.5|42.1|44.54|42.14|44.54|42.14|44.48|42.08|0
1721702400000|2024-07-23 02:40:00|44.55|42.15|44.48|42.08|44.56|42.16|44.48|42.08|0
1721702700000|2024-07-23 02:45:00|44.47|42.07|44.49|42.09|44.53|42.13|44.45|42.05|0
1721703000000|2024-07-23 02:50:00|44.48|42.08|44.41|42.01|44.49|42.09|44.41|42.01|0
1721703300000|2024-07-23 02:55:00|44.43|42.03|44.51|42.11|44.53|42.13|44.41|42.01|0
1721703600000|2024-07-23 03:00:00|44.49|42.09|44.55|42.15|44.57|42.17|44.45|42.05|0
1721703900000|2024-07-23 03:05:00|44.54|42.14|44.55|42.15|44.55|42.15|44.51|42.11|0
1721704200000|2024-07-23 03:10:00|44.53|42.13|44.65|42.25|44.65|42.25|44.51|42.11|0
1721704500000|2024-07-23 03:15:00|44.67|42.27|44.86|42.46|45.05|42.65|44.66|42.26|0
1721704800000|2024-07-23 03:20:00|44.84|42.44|44.97|42.57|45.07|42.67|44.8|42.4|0
1721705100000|2024-07-23 03:25:00|44.98|42.58|44.82|42.42|44.98|42.58|44.82|42.42|0
1721705400000|2024-07-23 03:30:00|44.84|42.44|44.94|42.54|44.94|42.54|44.84|42.44|0
1721705700000|2024-07-23 03:35:00|44.96|42.56|44.88|42.48|44.96|42.56|44.86|42.46|0
1721706000000|2024-07-23 03:40:00|44.9|42.5|44.94|42.54|44.96|42.56|44.87|42.47|0
1721706300000|2024-07-23 03:45:00|44.92|42.52|44.85|42.45|44.93|42.53|44.83|42.43|0
1721706600000|2024-07-23 03:50:00|44.84|42.44|44.8|42.4|44.9|42.5|44.79|42.39|0
1721706900000|2024-07-23 03:55:00|44.79|42.39|44.79|42.39|44.85|42.45|44.77|42.37|0
1721707200000|2024-07-23 04:00:00|44.77|42.37|44.69|42.29|44.77|42.37|44.68|42.28|0
1721707500000|2024-07-23 04:05:00|44.7|42.3|44.68|42.28|44.7|42.3|44.64|42.24|0
1721707800000|2024-07-23 04:10:00|44.66|42.26|44.5|42.1|44.66|42.26|44.48|42.08|0
1721708100000|2024-07-23 04:15:00|44.52|42.12|44.56|42.16|44.6|42.2|44.52|42.12|0
1721708400000|2024-07-23 04:20:00|44.55|42.15|44.51|42.11|44.56|42.16|44.47|42.07|0
1721708700000|2024-07-23 04:25:00|44.53|42.13|44.64|42.24|44.66|42.26|44.53|42.13|0
1721709000000|2024-07-23 04:30:00|44.65|42.25|44.7|42.3|44.72|42.32|44.65|42.25|0
1721709300000|2024-07-23 04:35:00|44.68|42.28|44.68|42.28|44.7|42.3|44.63|42.23|0
1721709600000|2024-07-23 04:40:00|44.7|42.3|44.72|42.32|44.74|42.34|44.68|42.28|0
1721709900000|2024-07-23 04:45:00|44.7|42.3|44.63|42.23|44.7|42.3|44.63|42.23|0
1721710200000|2024-07-23 04:50:00|44.61|42.21|44.63|42.23|44.63|42.23|44.61|42.21|0
1721710500000|2024-07-23 04:55:00|44.65|42.25|44.61|42.21|44.65|42.25|44.57|42.17|0
1721710800000|2024-07-23 05:00:00|44.63|42.23|44.63|42.23|44.63|42.23|44.59|42.19|0
1721711100000|2024-07-23 05:05:00|44.62|42.22|44.59|42.19|44.63|42.23|44.57|42.17|0
1721711400000|2024-07-23 05:10:00|44.57|42.17|44.5|42.1|44.57|42.17|44.48|42.08|0
1721711700000|2024-07-23 05:15:00|44.48|42.08|44.58|42.18|44.6|42.2|44.46|42.06|0
1721712000000|2024-07-23 05:20:00|44.57|42.17|44.64|42.24|44.65|42.25|44.54|42.14|0
1721712300000|2024-07-23 05:25:00|44.62|42.22|44.6|42.2|44.64|42.24|44.56|42.16|0
1721712600000|2024-07-23 05:30:00|44.62|42.22|44.6|42.2|44.66|42.26|44.56|42.16|0
1721712900000|2024-07-23 05:35:00|44.62|42.22|44.6|42.2|44.62|42.22|44.52|42.12|0
1721713200000|2024-07-23 05:40:00|44.59|42.19|44.56|42.16|44.62|42.22|44.56|42.16|0
1721713500000|2024-07-23 05:45:00|44.62|42.22|44.85|42.45|44.89|42.49|44.58|42.18|0
1721713800000|2024-07-23 05:50:00|44.87|42.47|44.7|42.3|44.91|42.51|44.66|42.26|0
1721714100000|2024-07-23 05:55:00|44.69|42.29|44.74|42.34|44.78|42.38|44.68|42.28|0
1721714400000|2024-07-23 06:00:00|44.7|42.3|44.71|42.31|44.82|42.42|44.68|42.28|0
1721714700000|2024-07-23 06:05:00|44.72|42.32|44.84|42.44|44.88|42.48|44.72|42.32|0
1721715000000|2024-07-23 06:10:00|44.82|42.42|45.15|42.75|45.22|42.82|44.82|42.42|0
1721715300000|2024-07-23 06:15:00|45.17|42.77|44.83|42.43|45.28|42.88|43.76|41.36|0
1721715600000|2024-07-23 06:20:00|44.81|42.41|44.8|42.4|44.86|42.46|44.72|42.32|0
1721715900000|2024-07-23 06:25:00|44.78|42.38|44.95|42.55|44.99|42.59|44.77|42.37|0
1721716200000|2024-07-23 06:30:00|44.96|42.56|44.97|42.57|44.99|42.59|44.8|42.4|0
1721716500000|2024-07-23 06:35:00|44.98|42.58|44.78|42.38|44.98|42.58|44.76|42.36|0
1721716800000|2024-07-23 06:40:00|44.8|42.4|44.67|42.27|44.88|42.48|44.59|42.19|0
1721717100000|2024-07-23 06:45:00|44.63|42.23|44.59|42.19|44.66|42.26|44.49|42.09|0
1721717400000|2024-07-23 06:50:00|44.58|42.18|44.49|42.09|44.58|42.18|44.32|41.92|0
1721717700000|2024-07-23 06:55:00|44.51|42.11|44.43|42.03|44.52|42.12|44.36|41.96|0
1721718000000|2024-07-23 07:00:00|44.4|42|44.52|42.12|44.61|42.21|44.38|41.98|0
1721718300000|2024-07-23 07:05:00|44.54|42.14|44.59|42.19|44.6|42.2|44.42|42.02|0
1721718600000|2024-07-23 07:10:00|44.61|42.21|44.61|42.21|44.65|42.25|44.44|42.04|0
1721718900000|2024-07-23 07:15:00|44.63|42.23|44.83|42.43|44.85|42.45|44.63|42.23|0
1721719200000|2024-07-23 07:20:00|44.85|42.45|45|42.6|45.19|42.79|44.8|42.4|0
1721719500000|2024-07-23 07:25:00|45.02|42.62|45.29|42.89|45.35|42.95|45.02|42.62|0
1721719800000|2024-07-23 07:30:00|45.27|42.87|45.15|42.75|45.35|42.95|45.1|42.7|0
1721720100000|2024-07-23 07:35:00|45.14|42.74|45.36|42.96|45.53|43.13|45.14|42.74|0
1721720400000|2024-07-23 07:40:00|45.37|42.97|45.14|42.74|45.5|43.1|45.14|42.74|0
1721720700000|2024-07-23 07:45:00|45.12|42.72|45.16|42.76|45.16|42.76|44.95|42.55|0
1721721000000|2024-07-23 07:50:00|45.18|42.78|45.39|42.99|45.46|43.06|45.18|42.78|0
1721721300000|2024-07-23 07:55:00|45.45|43.05|45.53|43.13|45.62|43.22|45.43|43.03|0
1721721600000|2024-07-23 08:00:00|45.52|43.12|45.6|43.2|45.63|43.23|45.45|43.05|0
1721721900000|2024-07-23 08:05:00|45.58|43.18|45.47|43.07|45.81|43.41|45.43|43.03|0
1721722200000|2024-07-23 08:10:00|45.49|43.09|45.11|42.71|45.49|43.09|45.11|42.71|0
1721722500000|2024-07-23 08:15:00|45.14|42.74|45.24|42.84|45.28|42.88|45.09|42.69|0
1721722800000|2024-07-23 08:20:00|45.22|42.82|45.45|43.05|45.47|43.07|45.18|42.78|0
1721723100000|2024-07-23 08:25:00|45.42|43.02|45.38|42.98|45.45|43.05|45.22|42.82|0
1721723400000|2024-07-23 08:30:00|45.4|43|45.07|42.67|45.4|43|45.07|42.67|0
1721723700000|2024-07-23 08:35:00|45.05|42.65|44.98|42.58|45.05|42.65|44.94|42.54|0
1721724000000|2024-07-23 08:40:00|44.95|42.55|44.86|42.46|44.98|42.58|44.86|42.46|0
1721724300000|2024-07-23 08:45:00|44.87|42.47|44.79|42.39|44.9|42.5|44.73|42.33|0
1721724600000|2024-07-23 08:50:00|44.77|42.37|44.81|42.41|44.88|42.48|44.75|42.35|0
1721724900000|2024-07-23 08:55:00|44.87|42.47|44.9|42.5|44.91|42.51|44.81|42.41|0
1721725200000|2024-07-23 09:00:00|44.89|42.49|44.64|42.24|44.89|42.49|44.62|42.22|0
1721725500000|2024-07-23 09:05:00|44.67|42.27|44.58|42.18|44.73|42.33|44.58|42.18|0
1721725800000|2024-07-23 09:10:00|44.6|42.2|44.66|42.26|44.77|42.37|44.58|42.18|0
1721726100000|2024-07-23 09:15:00|44.64|42.24|44.37|41.97|44.66|42.26|44.37|41.97|0
1721726400000|2024-07-23 09:20:00|44.39|41.99|44.17|41.77|44.41|42.01|44.11|41.71|0
1721726700000|2024-07-23 09:25:00|44.15|41.75|44.18|41.78|44.23|41.83|44.1|41.7|0
1721727000000|2024-07-23 09:30:00|44.08|41.68|44.12|41.72|44.16|41.76|44.08|41.68|0
1721727300000|2024-07-23 09:35:00|44.14|41.74|44.24|41.84|44.27|41.87|44.12|41.72|0
1721727600000|2024-07-23 09:40:00|44.27|41.87|44.2|41.8|44.27|41.87|44.14|41.74|0
1721727900000|2024-07-23 09:45:00|44.18|41.78|44.16|41.76|44.2|41.8|44.14|41.74|0
1721728200000|2024-07-23 09:50:00|44.15|41.75|44.18|41.78|44.26|41.86|44.1|41.7|0
1721728500000|2024-07-23 09:55:00|44.2|41.8|44.24|41.84|44.28|41.88|44.18|41.78|0
1721728800000|2024-07-23 10:00:00|44.27|41.87|44.24|41.84|44.32|41.92|44.22|41.82|0
1721729100000|2024-07-23 10:05:00|44.22|41.82|44.42|42.02|45.24|42.84|44.22|41.82|0
1721729400000|2024-07-23 10:10:00|44.41|42.01|44.4|42|44.51|42.11|44.4|42|0
1721729700000|2024-07-23 10:15:00|44.42|42.02|44.41|42.01|44.44|42.04|44.38|41.98|0
1721730000000|2024-07-23 10:20:00|44.42|42.02|44.34|41.94|44.44|42.04|44.34|41.94|0
1721730300000|2024-07-23 10:25:00|44.32|41.92|44.09|41.69|44.34|41.94|44.07|41.67|0
1721730600000|2024-07-23 10:30:00|44.07|41.67|43.95|41.55|44.07|41.67|43.91|41.51|0
1721730900000|2024-07-23 10:35:00|43.93|41.53|43.99|41.59|44.01|41.61|43.91|41.51|0
1721731200000|2024-07-23 10:40:00|43.98|41.58|44.17|41.77|44.19|41.79|43.96|41.56|0
1721731500000|2024-07-23 10:45:00|44.15|41.75|44.19|41.79|44.27|41.87|44.11|41.71|0
1721731800000|2024-07-23 10:50:00|44.21|41.81|44.09|41.69|44.21|41.81|44.07|41.67|0
1721732100000|2024-07-23 10:55:00|44.08|41.68|44.04|41.64|44.09|41.69|43.88|41.48|0
1721732400000|2024-07-23 11:00:00|44.06|41.66|43.84|41.44|44.06|41.66|43.8|41.4|0
1721732700000|2024-07-23 11:05:00|43.86|41.46|43.88|41.48|43.9|41.5|43.83|41.43|0
1721733000000|2024-07-23 11:10:00|43.86|41.46|43.86|41.46|43.94|41.54|43.82|41.42|0
1721733300000|2024-07-23 11:15:00|43.84|41.44|43.75|41.35|43.84|41.44|43.71|41.31|0
1721733600000|2024-07-23 11:20:00|43.74|41.34|43.81|41.41|43.88|41.48|43.69|41.29|0
1721733900000|2024-07-23 11:25:00|43.8|41.4|43.72|41.32|43.81|41.41|43.69|41.29|0
1721734200000|2024-07-23 11:30:00|43.71|41.31|43.58|41.18|43.73|41.33|43.56|41.16|0
1721734500000|2024-07-23 11:35:00|43.57|41.17|43.77|41.37|43.83|41.43|43.55|41.15|0
1721734800000|2024-07-23 11:40:00|43.75|41.35|43.91|41.51|43.91|41.51|43.65|41.25|0
1721735100000|2024-07-23 11:45:00|43.89|41.49|43.91|41.51|43.91|41.51|43.79|41.39|0
1721735400000|2024-07-23 11:50:00|43.92|41.52|43.85|41.45|43.95|41.55|43.81|41.41|0
1721735700000|2024-07-23 11:55:00|43.83|41.43|43.79|41.39|43.89|41.49|43.77|41.37|0
1721736000000|2024-07-23 12:00:00|43.8|41.4|43.87|41.47|43.9|41.5|43.76|41.36|0
1721736300000|2024-07-23 12:05:00|43.89|41.49|43.95|41.55|43.99|41.59|43.84|41.44|0
1721736600000|2024-07-23 12:10:00|43.94|41.54|44.05|41.65|44.09|41.69|43.86|41.46|0
1721736900000|2024-07-23 12:15:00|44.07|41.67|44|41.6|44.09|41.69|43.98|41.58|0
1721737200000|2024-07-23 12:20:00|44.03|41.63|44.43|42.03|44.48|42.08|43.98|41.58|0
1721737500000|2024-07-23 12:25:00|44.45|42.05|44.43|42.03|44.61|42.21|44.37|41.97|0
1721737800000|2024-07-23 12:30:00|44.45|42.05|44.72|42.32|44.77|42.37|44.41|42.01|0
1721738100000|2024-07-23 12:35:00|44.74|42.34|44.6|42.2|44.8|42.4|44.6|42.2|0
1721738400000|2024-07-23 12:40:00|44.62|42.22|44.39|41.99|44.71|42.31|44.39|41.99|0
1721738700000|2024-07-23 12:45:00|44.41|42.01|44.22|41.82|44.45|42.05|44.18|41.78|0
1721739000000|2024-07-23 12:50:00|44.2|41.8|44.3|41.9|44.37|41.97|44.2|41.8|0
1721739300000|2024-07-23 12:55:00|44.32|41.92|44.26|41.86|44.41|42.01|44.18|41.78|0
1721739600000|2024-07-23 13:00:00|44.28|41.88|44.12|41.72|44.3|41.9|44.12|41.72|0
1721739900000|2024-07-23 13:05:00|44.1|41.7|44.19|41.79|44.19|41.79|44.01|41.61|0
1721740200000|2024-07-23 13:10:00|44.2|41.8|44.59|42.19|44.61|42.21|44.18|41.78|0
1721740500000|2024-07-23 13:15:00|44.57|42.17|44.26|41.86|44.57|42.17|44.26|41.86|0
1721740800000|2024-07-23 13:20:00|44.28|41.88|44.3|41.9|44.35|41.95|44.17|41.77|0
1721741100000|2024-07-23 13:25:00|44.28|41.88|44.38|41.98|44.46|42.06|44.2|41.8|0
1721741400000|2024-07-23 13:30:00|44.42|42.02|44.27|41.87|44.69|42.29|44.07|41.67|0
1721741700000|2024-07-23 13:35:00|44.38|41.98|43.95|41.55|44.64|42.24|43.93|41.53|0
1721742000000|2024-07-23 13:40:00|43.93|41.53|43.5|41.1|43.95|41.55|43.5|41.1|0
1721742300000|2024-07-23 13:45:00|43.6|41.2|43.38|40.98|43.86|41.46|43.34|40.94|0
1721742600000|2024-07-23 13:50:00|43.42|41.02|43.92|41.52|44.06|41.66|43.4|41|0
1721742900000|2024-07-23 13:55:00|43.9|41.5|43.58|41.18|43.9|41.5|43.43|41.03|0
1721743200000|2024-07-23 14:00:00|43.52|41.12|43.37|40.97|43.76|41.36|43.33|40.93|0
1721743500000|2024-07-23 14:05:00|43.35|40.95|43.09|40.69|43.43|41.03|42.95|40.55|0
1721743800000|2024-07-23 14:10:00|43.13|40.73|43.21|40.81|44.03|41.63|43.03|40.63|0
1721744100000|2024-07-23 14:15:00|43.23|40.83|43.01|40.61|43.23|40.83|42.97|40.57|0
1721744400000|2024-07-23 14:20:00|43.03|40.63|43.09|40.69|43.09|40.69|42.81|40.41|0
1721744700000|2024-07-23 14:25:00|43.11|40.71|43.13|40.73|43.25|40.85|42.89|40.49|0
1721745000000|2024-07-23 14:30:00|43.09|40.69|43.11|40.71|43.27|40.87|42.99|40.59|0
1721745300000|2024-07-23 14:35:00|43.17|40.77|43.47|41.07|43.63|41.23|43.05|40.65|0
1721745600000|2024-07-23 14:40:00|43.45|41.05|43.61|41.21|43.63|41.23|43.35|40.95|0
1721745900000|2024-07-23 14:45:00|43.6|41.2|43.92|41.52|44.2|41.8|43.6|41.2|0
1721746200000|2024-07-23 14:50:00|43.94|41.54|44.06|41.66|44.2|41.8|43.77|41.37|0
1721746500000|2024-07-23 14:55:00|44.08|41.68|43.69|41.29|44.12|41.72|43.57|41.17|0
1721746800000|2024-07-23 15:00:00|43.67|41.27|43.33|40.93|43.69|41.29|43.33|40.93|0
1721747100000|2024-07-23 15:05:00|43.35|40.95|43|40.6|43.43|41.03|43|40.6|0
1721747400000|2024-07-23 15:10:00|43.02|40.62|42.52|40.12|43.04|40.64|42.52|40.12|0
1721747700000|2024-07-23 15:15:00|42.48|40.08|42.34|39.94|42.54|40.14|42.21|39.81|0
1721748000000|2024-07-23 15:20:00|42.36|39.96|42.44|40.04|42.56|40.16|42.3|39.9|0
1721748300000|2024-07-23 15:25:00|42.43|40.03|42.44|40.04|42.62|40.22|42.42|40.02|0
1721748600000|2024-07-23 15:30:00|42.46|40.06|42.32|39.92|42.53|40.13|42.32|39.92|0
1721748900000|2024-07-23 15:35:00|42.3|39.9|42.48|40.08|42.56|40.16|42.28|39.88|0
1721749200000|2024-07-23 15:40:00|42.44|40.04|42.53|40.13|42.54|40.14|42.38|39.98|0
1721749500000|2024-07-23 15:45:00|42.51|40.11|42.42|40.02|42.62|40.22|42.42|40.02|0
1721749800000|2024-07-23 15:50:00|42.44|40.04|42.59|40.19|42.77|40.37|42.42|40.02|0
1721750100000|2024-07-23 15:55:00|42.63|40.23|42.61|40.21|42.77|40.37|42.47|40.07|0
1721750400000|2024-07-23 16:00:00|42.63|40.23|42.65|40.25|42.79|40.39|42.54|40.14|0
1721750700000|2024-07-23 16:05:00|42.63|40.23|42.7|40.3|42.87|40.47|42.49|40.09|0
1721751000000|2024-07-23 16:10:00|42.71|40.31|42.55|40.15|42.79|40.39|42.51|40.11|0
1721751300000|2024-07-23 16:15:00|42.57|40.17|42.73|40.33|42.85|40.45|42.57|40.17|0
1721751600000|2024-07-23 16:20:00|42.71|40.31|43.65|41.25|43.73|41.33|42.63|40.23|0
1721751900000|2024-07-23 16:25:00|43.67|41.27|43.53|41.13|43.96|41.56|43.43|41.03|0
1721752200000|2024-07-23 16:30:00|43.55|41.15|43.75|41.35|43.81|41.41|43.53|41.13|0
1721752500000|2024-07-23 16:35:00|43.7|41.3|43.85|41.45|43.93|41.53|43.51|41.11|0
1721752800000|2024-07-23 16:40:00|43.87|41.47|43.75|41.35|43.87|41.47|43.59|41.19|0
1721753100000|2024-07-23 16:45:00|43.73|41.33|43.71|41.31|43.83|41.43|43.48|41.08|0
1721753400000|2024-07-23 16:50:00|43.75|41.35|43.7|41.3|43.93|41.53|43.7|41.3|0
1721753700000|2024-07-23 16:55:00|43.73|41.33|43.91|41.51|44.24|41.84|43.73|41.33|0
1721754000000|2024-07-23 17:00:00|43.93|41.53|43.72|41.32|44.05|41.65|43.68|41.28|0
1721754300000|2024-07-23 17:05:00|43.77|41.37|44|41.6|44.03|41.63|43.64|41.24|0
1721754600000|2024-07-23 17:10:00|43.97|41.57|44.03|41.63|44.23|41.83|43.82|41.42|0
1721754900000|2024-07-23 17:15:00|43.97|41.57|43.96|41.56|44.11|41.71|43.86|41.46|0
1721755200000|2024-07-23 17:20:00|43.98|41.58|43.84|41.44|43.98|41.58|43.62|41.22|0
1721755500000|2024-07-23 17:25:00|43.86|41.46|43.78|41.38|43.86|41.46|43.6|41.2|0
1721755800000|2024-07-23 17:30:00|43.84|41.44|44.04|41.64|44.17|41.77|43.66|41.26|0
1721756100000|2024-07-23 17:35:00|44.08|41.68|43.92|41.52|44.12|41.72|43.79|41.39|0
1721756400000|2024-07-23 17:40:00|43.94|41.54|43.92|41.52|44.08|41.68|43.8|41.4|0
1721756700000|2024-07-23 17:45:00|43.9|41.5|43.67|41.27|44|41.6|43.63|41.23|0
1721757000000|2024-07-23 17:50:00|43.65|41.25|43.47|41.07|43.73|41.33|43.47|41.07|0
1721757300000|2024-07-23 17:55:00|43.49|41.09|43.39|40.99|43.55|41.15|43.29|40.89|0
1721757600000|2024-07-23 18:00:00|43.41|41.01|43.22|40.82|43.41|41.01|43.17|40.77|0
1721757900000|2024-07-23 18:05:00|43.26|40.86|43.17|40.77|43.36|40.96|43.14|40.74|0
1721758200000|2024-07-23 18:10:00|43.18|40.78|43.28|40.88|43.4|41|43.16|40.76|0
1721758500000|2024-07-23 18:15:00|43.3|40.9|43.3|40.9|43.38|40.98|43.16|40.76|0
1721758800000|2024-07-23 18:20:00|43.28|40.88|43.28|40.88|43.34|40.94|43.18|40.78|0
1721759100000|2024-07-23 18:25:00|43.29|40.89|43.66|41.26|43.93|41.53|43.29|40.89|0
1721759400000|2024-07-23 18:30:00|43.62|41.22|43.57|41.17|43.72|41.32|43.53|41.13|0
1721759700000|2024-07-23 18:35:00|43.6|41.2|43.32|40.92|43.64|41.24|43.26|40.86|0
1721760000000|2024-07-23 18:40:00|43.35|40.95|43.6|41.2|43.6|41.2|43.35|40.95|0
1721760300000|2024-07-23 18:45:00|43.56|41.16|43.58|41.18|43.62|41.22|43.44|41.04|0
1721760600000|2024-07-23 18:50:00|43.57|41.17|43.6|41.2|43.68|41.28|43.47|41.07|0
1721760900000|2024-07-23 18:55:00|43.61|41.21|43.47|41.07|43.66|41.26|43.47|41.07|0
1721761200000|2024-07-23 19:00:00|43.51|41.11|43.57|41.17|43.59|41.19|43.47|41.07|0
1721761500000|2024-07-23 19:05:00|43.59|41.19|43.59|41.19|43.69|41.29|43.46|41.06|0
1721761800000|2024-07-23 19:10:00|43.57|41.17|43.51|41.11|43.57|41.17|43.41|41.01|0
1721762100000|2024-07-23 19:15:00|43.53|41.13|43.46|41.06|43.75|41.35|43.42|41.02|0
1721762400000|2024-07-23 19:20:00|43.44|41.04|43.13|40.73|43.44|41.04|43.11|40.71|0
1721762700000|2024-07-23 19:25:00|43.11|40.71|43.21|40.81|43.27|40.87|43.09|40.69|0
1721763000000|2024-07-23 19:30:00|43.23|40.83|43.39|40.99|43.44|41.04|43.23|40.83|0
1721763300000|2024-07-23 19:35:00|43.37|40.97|43.62|41.22|43.62|41.22|43.35|40.95|0
1721763600000|2024-07-23 19:40:00|43.57|41.17|43.98|41.58|44.37|41.97|43.57|41.17|0
1721763900000|2024-07-23 19:45:00|43.96|41.56|43.61|41.21|44.12|41.72|43.47|41.07|0
1721764200000|2024-07-23 19:50:00|43.57|41.17|44.6|42.2|44.6|42.2|43.47|41.07|0
1721764500000|2024-07-23 19:55:00|44.56|42.16|44.27|41.87|44.68|42.28|44.27|41.87|0
1721764800000|2024-07-23 20:00:00|44.18|41.78|43.63|41.23|44.64|42.24|43.33|40.93|0
1721765100000|2024-07-23 20:05:00|43.64|41.24|44.1|41.7|44.15|41.75|43.53|41.13|0
1721765400000|2024-07-23 20:10:00|44.18|41.78|44.58|42.18|44.61|42.21|44.18|41.78|0
1721765700000|2024-07-23 20:15:00|44.56|42.16|44.32|41.92|44.61|42.21|44.32|41.92|0
1721766000000|2024-07-23 20:20:00|44.3|41.9|44.03|41.63|44.3|41.9|43.95|41.55|0
1721766300000|2024-07-23 20:25:00|44.01|41.61|43.91|41.51|44.03|41.63|43.89|41.49|0
1721766600000|2024-07-23 20:30:00|43.93|41.53|43.79|41.39|44.1|41.7|43.79|41.39|0
1721766900000|2024-07-23 20:35:00|43.81|41.41|43.7|41.3|43.81|41.41|43.64|41.24|0
1721767200000|2024-07-23 20:40:00|43.68|41.28|43.81|41.41|43.85|41.45|43.68|41.28|0
1721767500000|2024-07-23 20:45:00|43.78|41.38|43.8|41.4|43.83|41.43|43.75|41.35|0
1721767800000|2024-07-23 20:50:00|43.82|41.42|43.84|41.44|43.89|41.49|43.78|41.38|0
1721768100000|2024-07-23 20:55:00|43.86|41.46|44.04|41.64|44.09|41.69|43.84|41.44|0
1721768400000|2024-07-23 21:00:00|44.01|41.61|44.08|41.68|44.14|41.74|44.01|41.61|0
1721768700000|2024-07-23 21:05:00|44.13|41.73|44.15|41.75|44.22|41.82|44.1|41.7|0
1721769000000|2024-07-23 21:10:00|44.14|41.74|44.21|41.81|44.22|41.82|44.14|41.74|0
1721769300000|2024-07-23 21:15:00|44.2|41.8|44.29|41.89|44.33|41.93|44.2|41.8|0
1721769600000|2024-07-23 21:20:00|44.28|41.88|44.42|42.02|44.43|42.03|44.28|41.88|0
1721769900000|2024-07-23 21:25:00|44.49|42.09|44.48|42.08|44.52|42.12|44.37|41.97|0
1721770200000|2024-07-23 21:30:00|44.53|42.13|44.52|42.12|44.62|42.22|44.47|42.07|0
1721770500000|2024-07-23 21:35:00|44.5|42.1|44.6|42.2|44.6|42.2|44.5|42.1|0
1721770800000|2024-07-23 21:40:00|44.58|42.18|44.68|42.28|44.68|42.28|44.56|42.16|0
1721771100000|2024-07-23 21:45:00|44.69|42.29|44.86|42.46|44.86|42.46|44.69|42.29|0
1721771400000|2024-07-23 21:50:00|44.88|42.48|44.86|42.46|44.92|42.52|44.85|42.45|0
1721771700000|2024-07-23 21:55:00|44.85|42.45|45.06|42.66|45.06|42.66|44.84|42.44|0
1721772000000|2024-07-23 22:00:00|46.01|43.61|45.83|43.43|46.31|43.91|45.58|43.18|0
1721772300000|2024-07-23 22:05:00|45.85|43.45|45.68|43.28|46.13|43.73|45.68|43.28|0
1721772600000|2024-07-23 22:10:00|45.72|43.32|45.79|43.39|45.87|43.47|45.63|43.23|0
1721772900000|2024-07-23 22:15:00|45.78|43.38|46.18|43.78|46.18|43.78|45.75|43.35|0
1721773200000|2024-07-23 22:20:00|46.19|43.79|46.28|43.88|46.38|43.98|45.93|43.53|0
1721773500000|2024-07-23 22:25:00|46.42|44.02|46.21|43.81|46.44|44.04|46.17|43.77|0
1721773800000|2024-07-23 22:30:00|46.15|43.75|45.84|43.44|46.17|43.77|45.82|43.42|0
1721774100000|2024-07-23 22:35:00|45.87|43.47|45.72|43.32|45.87|43.47|45.72|43.32|0
1721774400000|2024-07-23 22:40:00|45.74|43.34|45.69|43.29|45.75|43.35|45.63|43.23|0
1721774700000|2024-07-23 22:45:00|45.71|43.31|45.76|43.36|45.88|43.48|45.69|43.29|0
1721775000000|2024-07-23 22:50:00|45.75|43.35|45.78|43.38|45.84|43.44|45.73|43.33|0
1721775300000|2024-07-23 22:55:00|45.75|43.35|45.88|43.48|45.92|43.52|45.75|43.35|0
1721775600000|2024-07-23 23:00:00|45.89|43.49|46.14|43.74|46.16|43.76|45.89|43.49|0
1721775900000|2024-07-23 23:05:00|46.13|43.73|46.05|43.65|46.16|43.76|45.94|43.54|0
1721776200000|2024-07-23 23:10:00|46.03|43.63|46.05|43.65|46.07|43.67|45.99|43.59|0
1721776500000|2024-07-23 23:15:00|46.06|43.66|46.03|43.63|46.11|43.71|46.03|43.63|0
1721776800000|2024-07-23 23:20:00|46.05|43.65|46.11|43.71|46.11|43.71|46|43.6|0
1721777100000|2024-07-23 23:25:00|46.12|43.72|46.09|43.69|46.18|43.78|46.05|43.65|0
1721777400000|2024-07-23 23:30:00|46.1|43.7|46.15|43.75|46.19|43.79|46.09|43.69|0
1721777700000|2024-07-23 23:35:00|46.13|43.73|46.17|43.77|46.17|43.77|46.11|43.71|0
1721778000000|2024-07-23 23:40:00|46.15|43.75|46.11|43.71|46.17|43.77|46.02|43.62|0
1721778300000|2024-07-23 23:45:00|46.08|43.68|46.04|43.64|46.11|43.71|46.02|43.62|0
1721778600000|2024-07-23 23:50:00|46.05|43.65|46.19|43.79|46.23|43.83|46.04|43.64|0
1721778900000|2024-07-23 23:55:00|46.17|43.77|46.3|43.9|46.3|43.9|46.12|43.72|0
1721779200000|2024-07-24 00:00:00|46.27|43.87|46.08|43.68|46.27|43.87|46.02|43.62|0
1721779500000|2024-07-24 00:05:00|46.1|43.7|45.95|43.55|46.14|43.74|45.95|43.55|0
1721779800000|2024-07-24 00:10:00|45.93|43.53|45.91|43.51|45.99|43.59|45.82|43.42|0
1721780100000|2024-07-24 00:15:00|45.95|43.55|45.97|43.57|46.01|43.61|45.86|43.46|0
1721780400000|2024-07-24 00:20:00|45.95|43.55|45.99|43.59|46.01|43.61|45.92|43.52|0
1721780700000|2024-07-24 00:25:00|45.98|43.58|45.95|43.55|46.07|43.67|45.92|43.52|0
1721781000000|2024-07-24 00:30:00|45.9|43.5|46.05|43.65|46.05|43.65|45.9|43.5|0
1721781300000|2024-07-24 00:35:00|46.04|43.64|45.82|43.42|46.04|43.64|45.82|43.42|0
1721781600000|2024-07-24 00:40:00|45.79|43.39|45.71|43.31|45.84|43.44|45.71|43.31|0
1721781900000|2024-07-24 00:45:00|45.7|43.3|45.71|43.31|45.71|43.31|45.62|43.22|0
1721782200000|2024-07-24 00:50:00|45.68|43.28|45.75|43.35|45.79|43.39|45.64|43.24|0
1721782500000|2024-07-24 00:55:00|45.77|43.37|45.7|43.3|45.79|43.39|45.69|43.29|0
1721782800000|2024-07-24 01:00:00|45.68|43.28|45.7|43.3|45.75|43.35|45.66|43.26|0
1721783100000|2024-07-24 01:05:00|45.69|43.29|45.7|43.3|45.72|43.32|45.62|43.22|0
1721783400000|2024-07-24 01:10:00|45.71|43.31|45.74|43.34|45.79|43.39|45.68|43.28|0
1721783700000|2024-07-24 01:15:00|45.73|43.33|45.68|43.28|45.74|43.34|45.66|43.26|0
1721784000000|2024-07-24 01:20:00|45.69|43.29|45.7|43.3|45.72|43.32|45.65|43.25|0
1721784300000|2024-07-24 01:25:00|45.68|43.28|45.63|43.23|45.7|43.3|45.59|43.19|0
1721784600000|2024-07-24 01:30:00|45.61|43.21|45.65|43.25|45.68|43.28|45.57|43.17|0
1721784900000|2024-07-24 01:35:00|45.64|43.24|45.69|43.29|45.76|43.36|45.64|43.24|0
1721785200000|2024-07-24 01:40:00|45.68|43.28|45.67|43.27|45.72|43.32|45.65|43.25|0
1721785500000|2024-07-24 01:45:00|45.69|43.29|45.82|43.42|45.86|43.46|45.69|43.29|0
1721785800000|2024-07-24 01:50:00|45.81|43.41|45.88|43.48|45.88|43.48|45.78|43.38|0
1721786100000|2024-07-24 01:55:00|45.9|43.5|45.86|43.46|45.9|43.5|45.84|43.44|0
1721786400000|2024-07-24 02:00:00|45.88|43.48|45.92|43.52|45.95|43.55|45.86|43.46|0
1721786700000|2024-07-24 02:05:00|45.9|43.5|45.79|43.39|45.92|43.52|45.77|43.37|0
1721787000000|2024-07-24 02:10:00|45.77|43.37|45.87|43.47|45.88|43.48|45.77|43.37|0
1721787300000|2024-07-24 02:15:00|45.88|43.48|45.88|43.48|45.9|43.5|45.83|43.43|0
1721787600000|2024-07-24 02:20:00|45.86|43.46|45.88|43.48|45.92|43.52|45.85|43.45|0
1721787900000|2024-07-24 02:25:00|45.9|43.5|45.83|43.43|45.9|43.5|45.81|43.41|0
1721788200000|2024-07-24 02:30:00|45.81|43.41|45.84|43.44|45.85|43.45|45.79|43.39|0
1721788500000|2024-07-24 02:35:00|45.83|43.43|45.89|43.49|45.92|43.52|45.83|43.43|0
1721788800000|2024-07-24 02:40:00|45.9|43.5|45.98|43.58|45.98|43.58|45.89|43.49|0
1721789100000|2024-07-24 02:45:00|46|43.6|45.95|43.55|46.02|43.62|45.93|43.53|0
1721789400000|2024-07-24 02:50:00|45.94|43.54|45.98|43.58|45.98|43.58|45.93|43.53|0
1721789700000|2024-07-24 02:55:00|45.96|43.56|45.91|43.51|45.96|43.56|45.87|43.47|0
1721790000000|2024-07-24 03:00:00|45.89|43.49|45.89|43.49|45.89|43.49|45.84|43.44|0
1721790300000|2024-07-24 03:05:00|45.91|43.51|45.93|43.53|45.99|43.59|45.89|43.49|0
1721790600000|2024-07-24 03:10:00|45.95|43.55|45.95|43.55|45.97|43.57|45.93|43.53|0
1721790900000|2024-07-24 03:15:00|45.97|43.57|45.99|43.59|46|43.6|45.91|43.51|0
1721791200000|2024-07-24 03:20:00|45.97|43.57|46.18|43.78|46.18|43.78|45.97|43.57|0
1721791500000|2024-07-24 03:25:00|46.2|43.8|46.14|43.74|46.23|43.83|46.12|43.72|0
1721791800000|2024-07-24 03:30:00|46.12|43.72|46.22|43.82|46.27|43.87|46.07|43.67|0
1721792100000|2024-07-24 03:35:00|46.2|43.8|46.18|43.78|46.22|43.82|46.16|43.76|0
1721792400000|2024-07-24 03:40:00|46.16|43.76|46.18|43.78|46.24|43.84|46.16|43.76|0
1721792700000|2024-07-24 03:45:00|46.16|43.76|46.11|43.71|46.16|43.76|46.09|43.69|0
1721793000000|2024-07-24 03:50:00|46.13|43.73|46.18|43.78|46.2|43.8|46.11|43.71|0
1721793300000|2024-07-24 03:55:00|46.15|43.75|46.17|43.77|46.2|43.8|46.14|43.74|0
1721793600000|2024-07-24 04:00:00|46.2|43.8|46.19|43.79|46.21|43.81|46.15|43.75|0
1721793900000|2024-07-24 04:05:00|46.17|43.77|46.26|43.86|46.26|43.86|46.17|43.77|0
1721794200000|2024-07-24 04:10:00|46.28|43.88|46.8|44.4|46.84|44.44|46.21|43.81|0
1721794500000|2024-07-24 04:15:00|46.84|44.44|46.95|44.55|46.95|44.55|46.8|44.4|0
1721794800000|2024-07-24 04:20:00|46.93|44.53|44.99|42.59|47.5|45.1|44.3|41.9|0
1721795100000|2024-07-24 04:25:00|46.44|44.04|48.03|45.63|48.3|45.9|46.44|44.04|0
1721795400000|2024-07-24 04:30:00|48.01|45.61|47.94|45.54|48.06|45.66|47.92|45.52|0
1721795700000|2024-07-24 04:35:00|47.97|45.57|47.93|45.53|47.97|45.57|47.88|45.48|0
1721796000000|2024-07-24 04:40:00|47.94|45.54|47.94|45.54|47.96|45.56|47.89|45.49|0
1721796300000|2024-07-24 04:45:00|47.92|45.52|47.83|45.43|47.94|45.54|47.83|45.43|0
1721796600000|2024-07-24 04:50:00|47.84|45.44|47.85|45.45|47.9|45.5|47.83|45.43|0
1721796900000|2024-07-24 04:55:00|47.86|45.46|48|45.6|48.07|45.67|47.85|45.45|0
1721797200000|2024-07-24 05:00:00|47.98|45.58|47.8|45.4|48.03|45.63|47.78|45.38|0
1721797500000|2024-07-24 05:05:00|47.79|45.39|47.76|45.36|47.86|45.46|47.76|45.36|0
1721797800000|2024-07-24 05:10:00|47.77|45.37|47.71|45.31|47.82|45.42|47.65|45.25|0
1721798100000|2024-07-24 05:15:00|47.72|45.32|47.58|45.18|47.74|45.34|47.56|45.16|0
1721798400000|2024-07-24 05:20:00|47.56|45.16|47.4|45|47.58|45.18|47.38|44.98|0
1721798700000|2024-07-24 05:25:00|47.38|44.98|47.38|44.98|47.4|45|47.34|44.94|0
1721799000000|2024-07-24 05:30:00|47.36|44.96|47.34|44.94|47.38|44.98|47.3|44.9|0
1721799300000|2024-07-24 05:35:00|47.36|44.96|47.27|44.87|47.36|44.96|47.25|44.85|0
1721799600000|2024-07-24 05:40:00|47.29|44.89|47.31|44.91|47.33|44.93|47.22|44.82|0
1721799900000|2024-07-24 05:45:00|47.3|44.9|47.5|45.1|47.53|45.13|47.3|44.9|0
1721800200000|2024-07-24 05:50:00|47.46|45.06|48.08|45.68|48.1|45.7|47.35|44.95|0
1721800500000|2024-07-24 05:55:00|48.06|45.66|48.12|45.72|48.15|45.75|48.04|45.64|0
1721800800000|2024-07-24 06:00:00|48.08|45.68|48.3|45.9|48.41|46.01|48.04|45.64|0
1721801100000|2024-07-24 06:05:00|48.34|45.94|48.1|45.7|48.37|45.97|47.95|45.55|0
1721801400000|2024-07-24 06:10:00|48.09|45.69|48.41|46.01|48.45|46.05|48.06|45.66|0
1721801700000|2024-07-24 06:15:00|48.43|46.03|48.46|46.06|48.65|46.25|48.43|46.03|0
1721802000000|2024-07-24 06:20:00|48.42|46.02|48.27|45.87|48.52|46.12|48.25|45.85|0
1721802300000|2024-07-24 06:25:00|48.25|45.85|46.48|44.08|49.57|47.17|46.35|43.95|0
1721802600000|2024-07-24 06:30:00|46.45|44.05|46.87|44.47|46.98|44.58|46.45|44.05|0
1721802900000|2024-07-24 06:35:00|46.8|44.4|46.78|44.38|46.93|44.53|46.78|44.38|0
1721803200000|2024-07-24 06:40:00|46.76|44.36|46.76|44.36|46.82|44.42|46.71|44.31|0
1721803500000|2024-07-24 06:45:00|46.73|44.33|46.65|44.25|46.73|44.33|46.47|44.07|0
1721803800000|2024-07-24 06:50:00|46.66|44.26|46.69|44.29|46.78|44.38|46.62|44.22|0
1721804100000|2024-07-24 06:55:00|46.75|44.35|46.77|44.37|46.86|44.46|46.67|44.27|0
1721804400000|2024-07-24 07:00:00|46.75|44.35|46.66|44.26|46.93|44.53|46.64|44.24|0
1721804700000|2024-07-24 07:05:00|46.64|44.24|46.53|44.13|46.66|44.26|46.47|44.07|0
1721805000000|2024-07-24 07:10:00|46.51|44.11|46.36|43.96|46.51|44.11|46.34|43.94|0
1721805300000|2024-07-24 07:15:00|46.4|44|46.31|43.91|46.55|44.15|46.25|43.85|0
1721805600000|2024-07-24 07:20:00|46.36|43.96|46.28|43.88|46.4|44|46.16|43.76|0
1721805900000|2024-07-24 07:25:00|46.26|43.86|46.44|44.04|46.57|44.17|46.26|43.86|0
1721806200000|2024-07-24 07:30:00|46.46|44.06|46.5|44.1|46.55|44.15|46.33|43.93|0
1721806500000|2024-07-24 07:35:00|46.53|44.13|46.29|43.89|46.53|44.13|46.28|43.88|0
1721806800000|2024-07-24 07:40:00|46.33|43.93|46.61|44.21|46.63|44.23|46.33|43.93|0
1721807100000|2024-07-24 07:45:00|46.59|44.19|46.63|44.23|46.74|44.34|46.51|44.11|0
1721807400000|2024-07-24 07:50:00|46.61|44.21|46.91|44.51|46.94|44.54|46.57|44.17|0
1721807700000|2024-07-24 07:55:00|46.94|44.54|46.89|44.49|46.94|44.54|46.69|44.29|0
1721808000000|2024-07-24 08:00:00|46.87|44.47|46.8|44.4|46.96|44.56|46.69|44.29|0
1721808300000|2024-07-24 08:05:00|46.82|44.42|46.84|44.44|46.87|44.47|46.76|44.36|0
1721808600000|2024-07-24 08:10:00|46.87|44.47|47.13|44.73|47.13|44.73|46.78|44.38|0
1721808900000|2024-07-24 08:15:00|47.15|44.75|47.3|44.9|47.44|45.04|46.95|44.55|0
1721809200000|2024-07-24 08:20:00|47.29|44.89|47.3|44.9|47.33|44.93|47.06|44.66|0
1721809500000|2024-07-24 08:25:00|47.28|44.88|47.5|45.1|47.5|45.1|47.28|44.88|0
1721809800000|2024-07-24 08:30:00|47.52|45.12|47.34|44.94|47.52|45.12|47.3|44.9|0
1721810100000|2024-07-24 08:35:00|47.32|44.92|46.99|44.59|47.39|44.99|46.95|44.55|0
1721810400000|2024-07-24 08:40:00|47.01|44.61|46.73|44.33|47.06|44.66|46.64|44.24|0
1721810700000|2024-07-24 08:45:00|46.7|44.3|46.64|44.24|46.75|44.35|46.62|44.22|0
1721811000000|2024-07-24 08:50:00|46.62|44.22|46.62|44.22|46.66|44.26|46.51|44.11|0
1721811300000|2024-07-24 08:55:00|46.64|44.24|46.55|44.15|46.64|44.24|46.53|44.13|0
1721811600000|2024-07-24 09:00:00|46.53|44.13|46.61|44.21|46.68|44.28|46.53|44.13|0
1721811900000|2024-07-24 09:05:00|46.63|44.23|46.66|44.26|46.74|44.34|46.55|44.15|0
1721812200000|2024-07-24 09:10:00|46.63|44.23|46.84|44.44|46.84|44.44|46.61|44.21|0
1721812500000|2024-07-24 09:15:00|46.81|44.41|47.04|44.64|47.11|44.71|46.72|44.32|0
1721812800000|2024-07-24 09:20:00|47.02|44.62|47.07|44.67|47.13|44.73|46.96|44.56|0
1721813100000|2024-07-24 09:25:00|47.05|44.65|47.18|44.78|47.31|44.91|47.05|44.65|0
1721813400000|2024-07-24 09:30:00|47.2|44.8|47.04|44.64|47.2|44.8|47.02|44.62|0
1721813700000|2024-07-24 09:35:00|47.07|44.67|47.2|44.8|47.22|44.82|47|44.6|0
1721814000000|2024-07-24 09:40:00|47.22|44.82|47.11|44.71|47.27|44.87|47.06|44.66|0
1721814300000|2024-07-24 09:45:00|47.1|44.7|46.96|44.56|47.13|44.73|46.89|44.49|0
1721814600000|2024-07-24 09:50:00|46.95|44.55|46.95|44.55|47.06|44.66|46.86|44.46|0
1721814900000|2024-07-24 09:55:00|46.99|44.59|46.91|44.51|47.02|44.62|46.82|44.42|0
1721815200000|2024-07-24 10:00:00|46.89|44.49|46.69|44.29|47.01|44.61|46.69|44.29|0
1721815500000|2024-07-24 10:05:00|46.71|44.31|46.75|44.35|46.77|44.37|46.69|44.29|0
1721815800000|2024-07-24 10:10:00|46.73|44.33|46.62|44.22|46.77|44.37|46.62|44.22|0
1721816100000|2024-07-24 10:15:00|46.64|44.24|46.66|44.26|46.75|44.35|46.62|44.22|0
1721816400000|2024-07-24 10:20:00|46.64|44.24|46.46|44.06|46.64|44.24|46.42|44.02|0
1721816700000|2024-07-24 10:25:00|46.45|44.05|46.55|44.15|46.57|44.17|46.29|43.89|0
1721817000000|2024-07-24 10:30:00|46.57|44.17|46.66|44.26|46.77|44.37|46.52|44.12|0
1721817300000|2024-07-24 10:35:00|46.68|44.28|46.68|44.28|46.74|44.34|46.57|44.17|0
1721817600000|2024-07-24 10:40:00|46.66|44.26|46.85|44.45|46.92|44.52|46.66|44.26|0
1721817900000|2024-07-24 10:45:00|46.83|44.43|46.21|43.81|46.83|44.43|46.12|43.72|0
1721818200000|2024-07-24 10:50:00|46.19|43.79|46.13|43.73|46.24|43.84|46.06|43.66|0
1721818500000|2024-07-24 10:55:00|46.15|43.75|46.21|43.81|46.21|43.81|46|43.6|0
1721818800000|2024-07-24 11:00:00|46.23|43.83|46.43|44.03|46.49|44.09|46.12|43.72|0
1721819100000|2024-07-24 11:05:00|46.44|44.04|46.43|44.03|46.64|44.24|46.38|43.98|0
1721819400000|2024-07-24 11:10:00|46.44|44.04|46.47|44.07|46.47|44.07|46.35|43.95|0
1721819700000|2024-07-24 11:15:00|46.49|44.09|46.08|43.68|46.51|44.11|46.08|43.68|0
1721820000000|2024-07-24 11:20:00|46.07|43.67|45.95|43.55|46.14|43.74|45.91|43.51|0
1721820300000|2024-07-24 11:25:00|45.97|43.57|45.79|43.39|46.05|43.65|45.77|43.37|0
1721820600000|2024-07-24 11:30:00|45.77|43.37|46.07|43.67|46.1|43.7|45.77|43.37|0
1721820900000|2024-07-24 11:35:00|46.05|43.65|46.14|43.74|46.2|43.8|46.02|43.62|0
1721821200000|2024-07-24 11:40:00|46.16|43.76|46.14|43.74|46.2|43.8|46.07|43.67|0
1721821500000|2024-07-24 11:45:00|46.11|43.71|46.24|43.84|46.33|43.93|45.98|43.58|0
1721821800000|2024-07-24 11:50:00|46.2|43.8|46.05|43.65|46.29|43.89|46.04|43.64|0
1721822100000|2024-07-24 11:55:00|46.03|43.63|46.22|43.82|46.22|43.82|46.03|43.63|0
1721822400000|2024-07-24 12:00:00|46.26|43.86|46.33|43.93|46.35|43.95|46.17|43.77|0
1721822700000|2024-07-24 12:05:00|46.35|43.95|46.48|44.08|46.52|44.12|46.15|43.75|0
1721823000000|2024-07-24 12:10:00|46.47|44.07|46.56|44.16|46.7|44.3|46.47|44.07|0
1721823300000|2024-07-24 12:15:00|46.59|44.19|46.85|44.45|46.85|44.45|46.53|44.13|0
1721823600000|2024-07-24 12:20:00|46.83|44.43|46.91|44.51|47|44.6|46.8|44.4|0
1721823900000|2024-07-24 12:25:00|46.93|44.53|47.09|44.69|47.13|44.73|46.85|44.45|0
1721824200000|2024-07-24 12:30:00|47.07|44.67|47.13|44.73|47.13|44.73|46.9|44.5|0
1721824500000|2024-07-24 12:35:00|47.11|44.71|47.4|45|47.4|45|47.11|44.71|0
1721824800000|2024-07-24 12:40:00|47.37|44.97|47.26|44.86|47.4|45|47.22|44.82|0
1721825100000|2024-07-24 12:45:00|47.28|44.88|47.39|44.99|47.53|45.13|47.24|44.84|0
1721825400000|2024-07-24 12:50:00|47.37|44.97|47.44|45.04|47.48|45.08|47.28|44.88|0
1721825700000|2024-07-24 12:55:00|47.41|45.01|47.32|44.92|47.46|45.06|47.28|44.88|0
1721826000000|2024-07-24 13:00:00|47.35|44.95|47.03|44.63|47.35|44.95|47.03|44.63|0
1721826300000|2024-07-24 13:05:00|47.06|44.66|47.16|44.76|47.3|44.9|47.06|44.66|0
1721826600000|2024-07-24 13:10:00|47.14|44.74|47.1|44.7|47.3|44.9|47.05|44.65|0
1721826900000|2024-07-24 13:15:00|47.09|44.69|47.16|44.76|47.23|44.83|47.09|44.69|0
1721827200000|2024-07-24 13:20:00|47.19|44.79|47.32|44.92|47.32|44.92|47.03|44.63|0
1721827500000|2024-07-24 13:25:00|47.34|44.94|47.07|44.67|47.38|44.98|47.04|44.64|0
1721827800000|2024-07-24 13:30:00|47.16|44.76|47.65|45.25|47.76|45.36|46.81|44.41|0
1721828100000|2024-07-24 13:35:00|47.69|45.29|50.41|48.01|50.75|48.35|47.67|45.27|0
1721828400000|2024-07-24 13:40:00|50.43|48.03|50.35|47.95|50.48|48.08|50.11|47.71|0
1721828700000|2024-07-24 13:45:00|50.27|47.87|50.29|47.89|50.43|48.03|50.01|47.61|0
1721829000000|2024-07-24 13:50:00|50.36|47.96|50.35|47.95|50.9|48.5|48.89|46.49|0
1721829300000|2024-07-24 13:55:00|50.39|47.99|50.67|48.27|51.07|48.67|50.35|47.95|0
1721829600000|2024-07-24 14:00:00|50.79|48.39|51.14|48.74|51.14|48.74|50.55|48.15|0
1721829900000|2024-07-24 14:05:00|51.09|48.69|51.12|48.72|51.38|48.98|50.86|48.46|0
1721830200000|2024-07-24 14:10:00|51.16|48.76|51.78|49.38|51.85|49.45|51.02|48.62|0
1721830500000|2024-07-24 14:15:00|51.75|49.35|51.7|49.3|51.97|49.57|51.42|49.02|0
1721830800000|2024-07-24 14:20:00|51.75|49.35|51.71|49.31|51.78|49.38|50.84|48.44|0
1721831100000|2024-07-24 14:25:00|51.7|49.3|51.49|49.09|51.95|49.55|51.42|49.02|0
1721831400000|2024-07-24 14:30:00|51.56|49.16|51.8|49.4|51.8|49.4|51.4|49|0
1721831700000|2024-07-24 14:35:00|51.79|49.39|51.67|49.27|52.06|49.66|51.56|49.16|0
1721832000000|2024-07-24 14:40:00|51.71|49.31|51.71|49.31|51.78|49.38|51.5|49.1|0
1721832300000|2024-07-24 14:45:00|51.64|49.24|52.07|49.67|52.29|49.89|51.59|49.19|0
1721832600000|2024-07-24 14:50:00|52.05|49.65|52.25|49.85|52.26|49.86|52|49.6|0
1721832900000|2024-07-24 14:55:00|52.22|49.82|51.98|49.58|52.22|49.82|51.88|49.48|0
1721833200000|2024-07-24 15:00:00|52|49.6|52.45|50.05|52.45|50.05|51.93|49.53|0
1721833500000|2024-07-24 15:05:00|52.48|50.08|52.43|50.03|52.74|50.34|52.43|50.03|0
1721833800000|2024-07-24 15:10:00|52.45|50.05|52.67|50.27|53.5|51.1|52.45|50.05|0
1721834100000|2024-07-24 15:15:00|52.65|50.25|52.64|50.24|52.89|50.49|52.13|49.73|0
1721834400000|2024-07-24 15:20:00|52.67|50.27|53.65|51.25|53.65|51.25|52.62|50.22|0
1721834700000|2024-07-24 15:25:00|53.6|51.2|53.16|50.76|53.63|51.23|53.01|50.61|0
1721835000000|2024-07-24 15:30:00|53.13|50.73|52.95|50.55|53.13|50.73|52.75|50.35|0
1721835300000|2024-07-24 15:35:00|52.97|50.57|52.94|50.54|53.12|50.72|52.82|50.42|0
1721835600000|2024-07-24 15:40:00|52.97|50.57|53.28|50.88|53.41|51.01|52.97|50.57|0
1721835900000|2024-07-24 15:45:00|53.31|50.91|53.38|50.98|53.47|51.07|53.23|50.83|0
1721836200000|2024-07-24 15:50:00|53.39|50.99|53.15|50.75|53.43|51.03|53.04|50.64|0
1721836500000|2024-07-24 15:55:00|53.13|50.73|53.6|51.2|53.67|51.27|53.13|50.73|0
1721836800000|2024-07-24 16:00:00|53.62|51.22|53.67|51.27|53.72|51.32|53.52|51.12|0
1721837100000|2024-07-24 16:05:00|53.65|51.25|53.92|51.52|54.11|51.71|53.65|51.25|0
1721837400000|2024-07-24 16:10:00|53.94|51.54|53.47|51.07|53.99|51.59|53.45|51.05|0
1721837700000|2024-07-24 16:15:00|53.4|51|53.32|50.92|53.54|51.14|53.1|50.7|0
1721838000000|2024-07-24 16:20:00|53.35|50.95|53.49|51.09|53.62|51.22|53.2|50.8|0
1721838300000|2024-07-24 16:25:00|53.52|51.12|53.81|51.41|53.84|51.44|53.52|51.12|0
1721838600000|2024-07-24 16:30:00|53.84|51.44|53.69|51.29|53.93|51.53|53.59|51.19|0
1721838900000|2024-07-24 16:35:00|53.66|51.26|53.93|51.53|53.98|51.58|53.49|51.09|0
1721839200000|2024-07-24 16:40:00|53.96|51.56|54.23|51.83|54.33|51.93|53.93|51.53|0
1721839500000|2024-07-24 16:45:00|54.25|51.85|53.71|51.31|54.3|51.9|53.55|51.15|0
1721839800000|2024-07-24 16:50:00|53.73|51.33|54.2|51.8|54.25|51.85|53.73|51.33|0
1721840100000|2024-07-24 16:55:00|54.23|51.83|54.08|51.68|54.25|51.85|53.98|51.58|0
1721840400000|2024-07-24 17:00:00|54.1|51.7|54|51.6|54.2|51.8|53.78|51.38|0
1721840700000|2024-07-24 17:05:00|54.02|51.62|53.26|50.86|54.02|51.62|53.26|50.86|0
1721841000000|2024-07-24 17:10:00|53.33|50.93|53.28|50.88|53.41|51.01|53.11|50.71|0
1721841300000|2024-07-24 17:15:00|53.31|50.91|53.19|50.79|53.49|51.09|53.14|50.74|0
1721841600000|2024-07-24 17:20:00|53.21|50.81|53.38|50.98|53.5|51.1|52.97|50.57|0
1721841900000|2024-07-24 17:25:00|53.4|51|53.7|51.3|53.7|51.3|53.36|50.96|0
1721842200000|2024-07-24 17:30:00|53.72|51.32|53.38|50.98|53.94|51.54|53.33|50.93|0
1721842500000|2024-07-24 17:35:00|53.4|51|53.2|50.8|53.43|51.03|53.03|50.63|0
1721842800000|2024-07-24 17:40:00|53.18|50.78|53.15|50.75|53.2|50.8|53.03|50.63|0
1721843100000|2024-07-24 17:45:00|53.18|50.78|53.69|51.29|53.72|51.32|53.15|50.75|0
1721843400000|2024-07-24 17:50:00|53.67|51.27|53.91|51.51|53.96|51.56|53.67|51.27|0
1721843700000|2024-07-24 17:55:00|53.94|51.54|54.06|51.66|54.11|51.71|53.76|51.36|0
1721844000000|2024-07-24 18:00:00|54.03|51.63|54.23|51.83|54.23|51.83|53.94|51.54|0
1721844300000|2024-07-24 18:05:00|54.21|51.81|54.06|51.66|54.26|51.86|53.81|51.41|0
1721844600000|2024-07-24 18:10:00|54.03|51.63|53.96|51.56|54.13|51.73|53.78|51.38|0
1721844900000|2024-07-24 18:15:00|53.98|51.58|54.23|51.83|54.28|51.88|53.83|51.43|0
1721845200000|2024-07-24 18:20:00|54.24|51.84|54.48|52.08|54.74|52.34|54.24|51.84|0
1721845500000|2024-07-24 18:25:00|54.5|52.1|54.6|52.2|54.62|52.22|54.23|51.83|0
1721845800000|2024-07-24 18:30:00|54.57|52.17|54.7|52.3|54.7|52.3|54.37|51.97|0
1721846100000|2024-07-24 18:35:00|54.67|52.27|54.55|52.15|54.72|52.32|54.42|52.02|0
1721846400000|2024-07-24 18:40:00|54.57|52.17|55.32|52.92|55.32|52.92|54.47|52.07|0
1721846700000|2024-07-24 18:45:00|55.35|52.95|55.7|53.3|55.8|53.4|54.97|52.57|0
1721847000000|2024-07-24 18:50:00|55.68|53.28|55.83|53.43|56.16|53.76|55.68|53.28|0
1721847300000|2024-07-24 18:55:00|55.85|53.45|55.5|53.1|55.85|53.45|55.37|52.97|0
1721847600000|2024-07-24 19:00:00|55.52|53.12|55.75|53.35|55.9|53.5|55.37|52.97|0
1721847900000|2024-07-24 19:05:00|55.7|53.3|55.85|53.45|56.08|53.68|55.6|53.2|0
1721848200000|2024-07-24 19:10:00|55.88|53.48|55.19|52.79|55.88|53.48|53.89|51.49|0
1721848500000|2024-07-24 19:15:00|55.14|52.74|55.34|52.94|55.44|53.04|54.93|52.53|0
1721848800000|2024-07-24 19:20:00|55.24|52.84|55.01|52.61|55.31|52.91|55.01|52.61|0
1721849100000|2024-07-24 19:25:00|55.03|52.63|55.56|53.16|55.72|53.32|55.01|52.61|0
1721849400000|2024-07-24 19:30:00|55.49|53.09|55.13|52.73|56.07|53.67|55.1|52.7|0
1721849700000|2024-07-24 19:35:00|55.15|52.75|55.19|52.79|55.38|52.98|55.05|52.65|0
1721850000000|2024-07-24 19:40:00|55.1|52.7|55.98|53.58|56.01|53.61|54.8|52.4|0
1721850300000|2024-07-24 19:45:00|56.03|53.63|56.11|53.71|56.42|54.02|55.8|53.4|0
1721850600000|2024-07-24 19:50:00|56.03|53.63|57.61|55.21|57.61|55.21|55.78|53.38|0
1721850900000|2024-07-24 19:55:00|57.77|55.37|56.71|54.31|57.77|55.37|55.86|53.46|0
1721851200000|2024-07-24 20:00:00|56.51|54.11|56.43|54.03|56.74|54.34|56.25|53.85|0
1721851500000|2024-07-24 20:05:00|56.4|54|56.54|54.14|56.85|54.45|56.02|53.62|0
1721851800000|2024-07-24 20:10:00|56.51|54.11|56.34|53.94|56.65|54.25|56.16|53.76|0
1721852100000|2024-07-24 20:15:00|56.41|54.01|56.51|54.11|56.67|54.27|56.36|53.96|0
1721852400000|2024-07-24 20:20:00|56.54|54.14|56.1|53.7|56.62|54.22|56.1|53.7|0
1721852700000|2024-07-24 20:25:00|56.13|53.73|56.18|53.78|56.18|53.78|56.08|53.68|0
1721853000000|2024-07-24 20:30:00|56.15|53.75|56.1|53.7|56.26|53.86|56.1|53.7|0
1721853300000|2024-07-24 20:35:00|56.13|53.73|56.14|53.74|56.2|53.8|56.08|53.68|0
1721853600000|2024-07-24 20:40:00|56.15|53.75|56.15|53.75|56.25|53.85|56.13|53.73|0
1721853900000|2024-07-24 20:45:00|56.1|53.7|56.1|53.7|56.12|53.72|56.05|53.65|0
1721854200000|2024-07-24 20:50:00|56.11|53.71|56.27|53.87|56.29|53.89|56.11|53.71|0
1721854500000|2024-07-24 20:55:00|56.3|53.9|56.13|53.73|56.31|53.91|56.13|53.73|0
1721854800000|2024-07-24 21:00:00|56.19|53.79|56.15|53.75|56.19|53.79|56.06|53.66|0
1721855100000|2024-07-24 21:05:00|56.19|53.79|56.12|53.72|56.19|53.79|56.12|53.72|0
1721855400000|2024-07-24 21:10:00|56.16|53.76|56.18|53.78|56.2|53.8|56.11|53.71|0
1721855700000|2024-07-24 21:15:00|56.22|53.82|56.2|53.8|56.23|53.83|56.17|53.77|0
1721856000000|2024-07-24 21:20:00|56.22|53.82|56.28|53.88|56.28|53.88|56.21|53.81|0
1721856300000|2024-07-24 21:25:00|56.26|53.86|56.24|53.84|56.28|53.88|56.23|53.83|0
1721856600000|2024-07-24 21:30:00|56.25|53.85|56.3|53.9|56.32|53.92|56.24|53.84|0
1721856900000|2024-07-24 21:35:00|56.26|53.86|56.3|53.9|56.31|53.91|56.25|53.85|0
1721857200000|2024-07-24 21:40:00|56.29|53.89|56.3|53.9|56.31|53.91|56.27|53.87|0
1721857500000|2024-07-24 21:45:00|56.31|53.91|56.25|53.85|56.34|53.94|56.25|53.85|0
1721857800000|2024-07-24 21:50:00|56.28|53.88|56.27|53.87|56.33|53.93|56.26|53.86|0
1721858100000|2024-07-24 21:55:00|56.29|53.89|56.23|53.83|56.3|53.9|56.21|53.81|0
1721858400000|2024-07-24 22:00:00|56.22|53.82|56.12|53.72|56.22|53.82|55.99|53.59|0
1721858700000|2024-07-24 22:05:00|56.1|53.7|55.92|53.52|56.15|53.75|55.9|53.5|0
1721859000000|2024-07-24 22:10:00|55.9|53.5|55.82|53.42|55.92|53.52|55.81|53.41|0
1721859300000|2024-07-24 22:15:00|55.81|53.41|55.59|53.19|55.85|53.45|55.51|53.11|0
1721859600000|2024-07-24 22:20:00|55.57|53.17|55.77|53.37|55.84|53.44|55.57|53.17|0
1721859900000|2024-07-24 22:25:00|55.74|53.34|55.94|53.54|55.97|53.57|55.74|53.34|0
1721860200000|2024-07-24 22:30:00|55.92|53.52|55.7|53.3|55.94|53.54|55.69|53.29|0
1721860500000|2024-07-24 22:35:00|55.69|53.29|55.66|53.26|55.74|53.34|55.59|53.19|0
1721860800000|2024-07-24 22:40:00|55.64|53.24|55.61|53.21|55.71|53.31|55.58|53.18|0
1721861100000|2024-07-24 22:45:00|55.63|53.23|55.72|53.32|55.79|53.39|55.63|53.23|0
1721861400000|2024-07-24 22:50:00|55.75|53.35|55.76|53.36|55.86|53.46|55.68|53.28|0
1721861700000|2024-07-24 22:55:00|55.73|53.33|55.83|53.43|55.94|53.54|55.73|53.33|0
1721862000000|2024-07-24 23:00:00|55.8|53.4|56.04|53.64|56.06|53.66|55.78|53.38|0
1721862300000|2024-07-24 23:05:00|56.02|53.62|55.86|53.46|56.04|53.64|55.86|53.46|0
1721862600000|2024-07-24 23:10:00|55.84|53.44|55.88|53.48|55.93|53.53|55.83|53.43|0
1721862900000|2024-07-24 23:15:00|55.85|53.45|55.7|53.3|55.85|53.45|55.65|53.25|0
1721863200000|2024-07-24 23:20:00|55.68|53.28|55.8|53.4|55.8|53.4|55.68|53.28|0
1721863500000|2024-07-24 23:25:00|55.81|53.41|55.83|53.43|55.85|53.45|55.74|53.34|0
1721863800000|2024-07-24 23:30:00|55.84|53.44|55.82|53.42|55.95|53.55|55.8|53.4|0
1721864100000|2024-07-24 23:35:00|55.8|53.4|55.8|53.4|55.8|53.4|55.7|53.3|0
1721864400000|2024-07-24 23:40:00|55.82|53.42|55.87|53.47|55.99|53.59|55.8|53.4|0
1721864700000|2024-07-24 23:45:00|55.85|53.45|55.9|53.5|56|53.6|55.82|53.42|0
1721865000000|2024-07-24 23:50:00|55.87|53.47|55.87|53.47|55.88|53.48|55.77|53.37|0
1721865300000|2024-07-24 23:55:00|55.89|53.49|55.97|53.57|55.97|53.57|55.82|53.42|0
1721865600000|2024-07-25 00:00:00|56.02|53.62|56.15|53.75|56.2|53.8|55.94|53.54|0
1721865900000|2024-07-25 00:05:00|56.13|53.73|56.04|53.64|56.17|53.77|56.02|53.62|0
1721866200000|2024-07-25 00:10:00|56.07|53.67|55.86|53.46|56.09|53.69|55.86|53.46|0
1721866500000|2024-07-25 00:15:00|55.89|53.49|55.61|53.21|55.97|53.57|55.53|53.13|0
1721866800000|2024-07-25 00:20:00|55.58|53.18|55.43|53.03|55.63|53.23|55.41|53.01|0
1721867100000|2024-07-25 00:25:00|55.42|53.02|55.63|53.23|55.68|53.28|55.42|53.02|0
1721867400000|2024-07-25 00:30:00|55.66|53.26|55.83|53.43|55.83|53.43|55.56|53.16|0
1721867700000|2024-07-25 00:35:00|55.81|53.41|55.73|53.33|55.91|53.51|55.7|53.3|0
1721868000000|2024-07-25 00:40:00|55.7|53.3|55.73|53.33|55.78|53.38|55.7|53.3|0
1721868300000|2024-07-25 00:45:00|55.7|53.3|55.68|53.28|55.8|53.4|55.65|53.25|0
1721868600000|2024-07-25 00:50:00|55.65|53.25|55.55|53.15|55.65|53.25|55.52|53.12|0
1721868900000|2024-07-25 00:55:00|55.52|53.12|55.6|53.2|55.6|53.2|55.42|53.02|0
1721869200000|2024-07-25 01:00:00|55.61|53.21|55.72|53.32|55.75|53.35|55.6|53.2|0
1721869500000|2024-07-25 01:05:00|55.71|53.31|55.57|53.17|55.74|53.34|55.44|53.04|0
1721869800000|2024-07-25 01:10:00|55.58|53.18|55.67|53.27|55.71|53.31|55.52|53.12|0
1721870100000|2024-07-25 01:15:00|55.7|53.3|55.59|53.19|55.7|53.3|55.52|53.12|0
1721870400000|2024-07-25 01:20:00|55.62|53.22|55.77|53.37|55.82|53.42|55.59|53.19|0
1721870700000|2024-07-25 01:25:00|55.79|53.39|55.64|53.24|55.84|53.44|55.59|53.19|0
1721871000000|2024-07-25 01:30:00|55.65|53.25|55.75|53.35|55.75|53.35|55.64|53.24|0
1721871300000|2024-07-25 01:35:00|55.77|53.37|55.82|53.42|55.87|53.47|55.58|53.18|0
1721871600000|2024-07-25 01:40:00|55.84|53.44|55.94|53.54|55.99|53.59|55.79|53.39|0
1721871900000|2024-07-25 01:45:00|55.92|53.52|55.99|53.59|56.02|53.62|55.86|53.46|0
1721872200000|2024-07-25 01:50:00|55.97|53.57|55.96|53.56|55.99|53.59|55.86|53.46|0
1721872500000|2024-07-25 01:55:00|55.99|53.59|56.22|53.82|56.32|53.92|55.94|53.54|0
1721872800000|2024-07-25 02:00:00|56.19|53.79|56.19|53.79|56.22|53.82|56.04|53.64|0
1721873100000|2024-07-25 02:05:00|56.18|53.78|56.09|53.69|56.24|53.84|55.99|53.59|0
1721873400000|2024-07-25 02:10:00|56.11|53.71|56.09|53.69|56.27|53.87|56.04|53.64|0
1721873700000|2024-07-25 02:15:00|56.06|53.66|55.91|53.51|56.06|53.66|55.88|53.48|0
1721874000000|2024-07-25 02:20:00|55.89|53.49|55.96|53.56|56|53.6|55.83|53.43|0
1721874300000|2024-07-25 02:25:00|55.93|53.53|56.11|53.71|56.16|53.76|55.93|53.53|0
1721874600000|2024-07-25 02:30:00|56.08|53.68|56.44|54.04|56.49|54.09|56.01|53.61|0
1721874900000|2024-07-25 02:35:00|56.41|54.01|56.64|54.24|56.76|54.36|56.34|53.94|0
1721875200000|2024-07-25 02:40:00|56.62|54.22|57.03|54.63|58.83|56.43|55.38|52.98|0
1721875500000|2024-07-25 02:45:00|57|54.6|57.31|54.91|57.42|55.02|56.98|54.58|0
1721875800000|2024-07-25 02:50:00|57.34|54.94|57.36|54.96|57.39|54.99|57.16|54.76|0
1721876100000|2024-07-25 02:55:00|57.39|54.99|57.23|54.83|57.39|54.99|57.18|54.78|0
1721876400000|2024-07-25 03:00:00|57.21|54.81|57.05|54.65|57.21|54.81|56.97|54.57|0
1721876700000|2024-07-25 03:05:00|57.02|54.62|56.82|54.42|57.05|54.65|56.82|54.42|0
1721877000000|2024-07-25 03:10:00|56.84|54.44|57.01|54.61|57.05|54.65|56.84|54.44|0
1721877300000|2024-07-25 03:15:00|57|54.6|56.79|54.39|57|54.6|56.76|54.36|0
1721877600000|2024-07-25 03:20:00|56.76|54.36|56.5|54.1|56.76|54.36|56.48|54.08|0
1721877900000|2024-07-25 03:25:00|56.48|54.08|56.35|53.95|56.5|54.1|56.35|53.95|0
1721878200000|2024-07-25 03:30:00|56.32|53.92|56.35|53.95|56.37|53.97|56.04|53.64|0
1721878500000|2024-07-25 03:35:00|56.32|53.92|56.29|53.89|56.42|54.02|56.27|53.87|0
1721878800000|2024-07-25 03:40:00|56.28|53.88|56.32|53.92|56.41|54.01|56.24|53.84|0
1721879100000|2024-07-25 03:45:00|56.37|53.97|56.24|53.84|56.39|53.99|56.14|53.74|0
1721879400000|2024-07-25 03:50:00|56.29|53.89|56.34|53.94|56.37|53.97|56.21|53.81|0
1721879700000|2024-07-25 03:55:00|56.33|53.93|56.34|53.94|56.39|53.99|56.21|53.81|0
1721880000000|2024-07-25 04:00:00|56.33|53.93|56.34|53.94|56.47|54.07|56.3|53.9|0
1721880300000|2024-07-25 04:05:00|56.31|53.91|56.23|53.83|56.34|53.94|56.21|53.81|0
1721880600000|2024-07-25 04:10:00|56.26|53.86|56.31|53.91|56.39|53.99|56.23|53.83|0
1721880900000|2024-07-25 04:15:00|56.34|53.94|56.46|54.06|56.51|54.11|56.34|53.94|0
1721881200000|2024-07-25 04:20:00|56.49|54.09|56.46|54.06|56.54|54.14|56.41|54.01|0
1721881500000|2024-07-25 04:25:00|56.44|54.04|56.37|53.97|56.49|54.09|56.36|53.96|0
1721881800000|2024-07-25 04:30:00|56.36|53.96|56.33|53.93|56.54|54.14|56.28|53.88|0
1721882100000|2024-07-25 04:35:00|56.34|53.94|56.38|53.98|56.43|54.03|56.25|53.85|0
1721882400000|2024-07-25 04:40:00|56.41|54.01|56.51|54.11|56.51|54.11|56.35|53.95|0
1721882700000|2024-07-25 04:45:00|56.48|54.08|56.56|54.16|56.61|54.21|56.4|54|0
1721883000000|2024-07-25 04:50:00|56.53|54.13|56.4|54|56.56|54.16|56.39|53.99|0
1721883300000|2024-07-25 04:55:00|56.43|54.03|56.48|54.08|56.5|54.1|56.4|54|0
1721883600000|2024-07-25 05:00:00|56.45|54.05|56.4|54|56.53|54.13|56.37|53.97|0
1721883900000|2024-07-25 05:05:00|56.42|54.02|56.32|53.92|56.45|54.05|56.24|53.84|0
1721884200000|2024-07-25 05:10:00|56.29|53.89|56.27|53.87|56.4|54|56.24|53.84|0
1721884500000|2024-07-25 05:15:00|56.29|53.89|56.34|53.94|56.34|53.94|56.24|53.84|0
1721884800000|2024-07-25 05:20:00|56.36|53.96|56.47|54.07|56.47|54.07|56.32|53.92|0
1721885100000|2024-07-25 05:25:00|56.44|54.04|56.44|54.04|56.55|54.15|56.42|54.02|0
1721885400000|2024-07-25 05:30:00|56.43|54.03|56.62|54.22|56.7|54.3|56.43|54.03|0
1721885700000|2024-07-25 05:35:00|56.65|54.25|56.54|54.14|56.67|54.27|56.54|54.14|0
1721886000000|2024-07-25 05:40:00|56.57|54.17|56.7|54.3|56.7|54.3|56.52|54.12|0
1721886300000|2024-07-25 05:45:00|56.72|54.32|56.8|54.4|56.9|54.5|56.72|54.32|0
1721886600000|2024-07-25 05:50:00|56.77|54.37|56.85|54.45|56.86|54.46|56.76|54.36|0
1721886900000|2024-07-25 05:55:00|56.82|54.42|56.92|54.52|56.95|54.55|56.75|54.35|0
1721887200000|2024-07-25 06:00:00|56.9|54.5|57.81|55.41|57.92|55.52|56.87|54.47|0
1721887500000|2024-07-25 06:05:00|57.84|55.44|58.18|55.78|58.23|55.83|57.8|55.4|0
1721887800000|2024-07-25 06:10:00|58.2|55.8|58.67|56.27|58.67|56.27|58.2|55.8|0
1721888100000|2024-07-25 06:15:00|58.63|56.23|57.86|55.46|58.63|56.23|57.86|55.46|0
1721888400000|2024-07-25 06:20:00|57.83|55.43|57.49|55.09|57.83|55.43|57.2|54.8|0
1721888700000|2024-07-25 06:25:00|57.54|55.14|57.02|54.62|57.54|55.14|56.94|54.54|0
1721889000000|2024-07-25 06:30:00|57.01|54.61|57.1|54.7|57.14|54.74|56.86|54.46|0
1721889300000|2024-07-25 06:35:00|57.07|54.67|56.91|54.51|57.07|54.67|56.81|54.41|0
1721889600000|2024-07-25 06:40:00|56.89|54.49|56.68|54.28|56.89|54.49|56.45|54.05|0
1721889900000|2024-07-25 06:45:00|56.69|54.29|56.63|54.23|56.69|54.29|56.42|54.02|0
1721890200000|2024-07-25 06:50:00|56.6|54.2|56.45|54.05|56.86|54.46|56.45|54.05|0
1721890500000|2024-07-25 06:55:00|56.47|54.07|56.78|54.38|56.83|54.43|56.45|54.05|0
1721890800000|2024-07-25 07:00:00|56.81|54.41|57.21|54.81|57.21|54.81|56.47|54.07|0
1721891100000|2024-07-25 07:05:00|57.19|54.79|58.13|55.73|58.13|55.73|57.04|54.64|0
1721891400000|2024-07-25 07:10:00|58.15|55.75|57.87|55.47|58.35|55.95|57.71|55.31|0
1721891700000|2024-07-25 07:15:00|57.97|55.57|57.37|54.97|57.97|55.57|57.16|54.76|0
1721892000000|2024-07-25 07:20:00|57.44|55.04|57.97|55.57|58.21|55.81|57.38|54.98|0
1721892300000|2024-07-25 07:25:00|58|55.6|57.63|55.23|58.53|56.13|57.45|55.05|0
1721892600000|2024-07-25 07:30:00|57.73|55.33|57.79|55.39|58.08|55.68|57.07|54.67|0
1721892900000|2024-07-25 07:35:00|57.76|55.36|57.35|54.95|57.81|55.41|57.29|54.89|0
1721893200000|2024-07-25 07:40:00|57.37|54.97|58.15|55.75|58.18|55.78|57.37|54.97|0
1721893500000|2024-07-25 07:45:00|58.18|55.78|58.36|55.96|58.36|55.96|57.94|55.54|0
1721893800000|2024-07-25 07:50:00|58.31|55.91|58.49|56.09|58.63|56.23|58.27|55.87|0
1721894100000|2024-07-25 07:55:00|58.45|56.05|58.21|55.81|58.51|56.11|57.99|55.59|0
1721894400000|2024-07-25 08:00:00|58.28|55.88|59.08|56.68|59.18|56.78|58.05|55.65|0
1721894700000|2024-07-25 08:05:00|58.99|56.59|59.69|57.29|59.69|57.29|58.86|56.46|0
1721895000000|2024-07-25 08:10:00|59.57|57.17|59.69|57.29|59.69|57.29|59.21|56.81|0
1721895300000|2024-07-25 08:15:00|59.83|57.43|59.82|57.42|59.88|57.48|59.69|57.29|0
1721895600000|2024-07-25 08:20:00|59.77|57.37|59.42|57.02|59.77|57.37|59.28|56.88|0
1721895900000|2024-07-25 08:25:00|59.45|57.05|58.43|56.03|59.55|57.15|58.27|55.87|0
1721896200000|2024-07-25 08:30:00|58.48|56.08|57.72|55.32|58.51|56.11|57.72|55.32|0
1721896500000|2024-07-25 08:35:00|57.74|55.34|57.98|55.58|58.35|55.95|57.74|55.34|0
1721896800000|2024-07-25 08:40:00|57.95|55.55|57.56|55.16|57.95|55.55|57.37|54.97|0
1721897100000|2024-07-25 08:45:00|57.53|55.13|57.79|55.39|57.95|55.55|57.53|55.13|0
1721897400000|2024-07-25 08:50:00|57.84|55.44|57.4|55|57.87|55.47|57.29|54.89|0
1721897700000|2024-07-25 08:55:00|57.42|55.02|57.27|54.87|57.45|55.05|57.14|54.74|0
1721898000000|2024-07-25 09:00:00|57.28|54.88|57.39|54.99|57.41|55.01|57.14|54.74|0
1721898300000|2024-07-25 09:05:00|57.42|55.02|56.75|54.35|57.42|55.02|56.75|54.35|0
1721898600000|2024-07-25 09:10:00|56.77|54.37|57.71|55.31|57.72|55.32|56.72|54.32|0
1721898900000|2024-07-25 09:15:00|57.69|55.29|57.65|55.25|57.86|55.46|57.63|55.23|0
1721899200000|2024-07-25 09:20:00|57.68|55.28|58.07|55.67|58.08|55.68|57.55|55.15|0
1721899500000|2024-07-25 09:25:00|58.04|55.64|57.94|55.54|58.28|55.88|57.91|55.51|0
1721899800000|2024-07-25 09:30:00|57.99|55.59|57.86|55.46|58.04|55.64|57.57|55.17|0
1721900100000|2024-07-25 09:35:00|57.94|55.54|58.28|55.88|58.3|55.9|57.94|55.54|0
1721900400000|2024-07-25 09:40:00|58.25|55.85|58.28|55.88|58.3|55.9|57.97|55.57|0
1721900700000|2024-07-25 09:45:00|58.3|55.9|58.38|55.98|58.7|56.3|58.27|55.87|0
1721901000000|2024-07-25 09:50:00|58.35|55.95|59.21|56.81|59.24|56.84|58.27|55.87|0
1721901300000|2024-07-25 09:55:00|59.24|56.84|59.23|56.83|59.34|56.94|59.13|56.73|0
1721901600000|2024-07-25 10:00:00|59.18|56.78|59.45|57.05|59.53|57.13|58.91|56.51|0
1721901900000|2024-07-25 10:05:00|59.47|57.07|59.5|57.1|59.5|57.1|59.15|56.75|0
1721902200000|2024-07-25 10:10:00|59.47|57.07|59.9|57.5|59.9|57.5|59.45|57.05|0
1721902500000|2024-07-25 10:15:00|59.82|57.42|59.79|57.39|60.04|57.64|59.68|57.28|0
1721902800000|2024-07-25 10:20:00|59.81|57.41|59.16|56.76|59.87|57.47|59.01|56.61|0
1721903100000|2024-07-25 10:25:00|59.17|56.77|59.9|57.5|59.9|57.5|59.08|56.68|0
1721903400000|2024-07-25 10:30:00|59.92|57.52|59.33|56.93|59.92|57.52|59.13|56.73|0
1721903700000|2024-07-25 10:35:00|59.32|56.92|59.81|57.41|59.92|57.52|59.2|56.8|0
1721904000000|2024-07-25 10:40:00|59.8|57.4|59.95|57.55|59.97|57.57|59.65|57.25|0
1721904300000|2024-07-25 10:45:00|59.93|57.53|59.7|57.3|59.93|57.53|59.33|56.93|0
1721904600000|2024-07-25 10:50:00|59.73|57.33|59.35|56.95|59.76|57.36|59.35|56.95|0
1721904900000|2024-07-25 10:55:00|59.38|56.98|59.06|56.66|59.38|56.98|58.87|56.47|0
1721905200000|2024-07-25 11:00:00|59.08|56.68|58.87|56.47|59.08|56.68|58.84|56.44|0
1721905500000|2024-07-25 11:05:00|58.88|56.48|58.38|55.98|58.92|56.52|58.29|55.89|0
1721905800000|2024-07-25 11:10:00|58.43|56.03|58.62|56.22|58.63|56.23|58.39|55.99|0
1721906100000|2024-07-25 11:15:00|58.63|56.23|58.44|56.04|58.76|56.36|58.44|56.04|0
1721906400000|2024-07-25 11:20:00|58.47|56.07|58.8|56.4|58.8|56.4|58.36|55.96|0
1721906700000|2024-07-25 11:25:00|58.78|56.38|59.16|56.76|59.21|56.81|58.74|56.34|0
1721907000000|2024-07-25 11:30:00|59.18|56.78|58.97|56.57|59.32|56.92|58.91|56.51|0
1721907300000|2024-07-25 11:35:00|58.94|56.54|58.89|56.49|59.23|56.83|58.68|56.28|0
1721907600000|2024-07-25 11:40:00|58.83|56.43|58.81|56.41|58.98|56.58|58.59|56.19|0
1721907900000|2024-07-25 11:45:00|58.78|56.38|59.18|56.78|59.36|56.96|58.59|56.19|0
1721908200000|2024-07-25 11:50:00|59.12|56.72|59.42|57.02|59.55|57.15|59.07|56.67|0
1721908500000|2024-07-25 11:55:00|59.43|57.03|59.66|57.26|59.66|57.26|59.33|56.93|0
1721908800000|2024-07-25 12:00:00|59.6|57.2|59.17|56.77|59.66|57.26|58.91|56.51|0
1721909100000|2024-07-25 12:05:00|59.19|56.79|59.3|56.9|59.33|56.93|59.01|56.61|0
1721909400000|2024-07-25 12:10:00|59.33|56.93|59.52|57.12|59.53|57.13|59.28|56.88|0
1721909700000|2024-07-25 12:15:00|59.49|57.09|59.19|56.79|59.65|57.25|59.17|56.77|0
1721910000000|2024-07-25 12:20:00|59.21|56.81|59.62|57.22|59.65|57.25|59.17|56.77|0
1721910300000|2024-07-25 12:25:00|59.65|57.25|59.53|57.13|59.73|57.33|59.43|57.03|0
1721910600000|2024-07-25 12:30:00|59.63|57.23|59.11|56.71|59.73|57.33|58.49|56.09|0
1721910900000|2024-07-25 12:35:00|59.16|56.76|58.1|55.7|59.22|56.82|57.87|55.47|0
1721911200000|2024-07-25 12:40:00|58.08|55.68|58.26|55.86|58.49|56.09|56.85|54.45|0
1721911500000|2024-07-25 12:45:00|58.21|55.81|58.1|55.7|58.21|55.81|57.92|55.52|0
1721911800000|2024-07-25 12:50:00|58.12|55.72|57.79|55.39|58.43|56.03|57.79|55.39|0
1721912100000|2024-07-25 12:55:00|57.81|55.41|57.79|55.39|58.15|55.75|57.76|55.36|0
1721912400000|2024-07-25 13:00:00|57.89|55.49|56.83|54.43|58.23|55.83|56.33|53.93|0
1721912700000|2024-07-25 13:05:00|56.85|54.45|56.54|54.14|57.06|54.66|56.36|53.96|0
1721913000000|2024-07-25 13:10:00|56.57|54.17|56.33|53.93|56.57|54.17|56.28|53.88|0
1721913300000|2024-07-25 13:15:00|56.36|53.96|56.2|53.8|56.54|54.14|56.2|53.8|0
1721913600000|2024-07-25 13:20:00|56.18|53.78|56.17|53.77|56.33|53.93|56.1|53.7|0
1721913900000|2024-07-25 13:25:00|56.43|54.03|56.35|53.95|56.51|54.11|56.15|53.75|0
1721914200000|2024-07-25 13:30:00|56.41|54.01|55.97|53.57|56.54|54.14|55.15|52.75|0
1721914500000|2024-07-25 13:35:00|55.92|53.52|57|54.6|57.35|54.95|55.65|53.25|0
1721914800000|2024-07-25 13:40:00|56.95|54.55|56.48|54.08|57.21|54.81|55.97|53.57|0
1721915100000|2024-07-25 13:45:00|56.53|54.13|56.51|54.11|57.11|54.71|56.15|53.75|0
1721915400000|2024-07-25 13:50:00|56.56|54.16|56.77|54.37|57|54.6|56.33|53.93|0
1721915700000|2024-07-25 13:55:00|56.69|54.29|57.55|55.15|57.84|55.44|56.56|54.16|0
1721916000000|2024-07-25 14:00:00|57.68|55.28|58.93|56.53|59.15|56.75|57.68|55.28|0
1721916300000|2024-07-25 14:05:00|58.99|56.59|59.58|57.18|59.86|57.46|58.34|55.94|0
1721916600000|2024-07-25 14:10:00|59.47|57.07|57.17|54.77|60.18|57.78|57.17|54.77|0
1721916900000|2024-07-25 14:15:00|57.28|54.88|59.54|57.14|62.07|59.67|57.28|54.88|0
1721917200000|2024-07-25 14:20:00|59.57|57.17|58.67|56.27|60.71|58.31|58.67|56.27|0
1721917500000|2024-07-25 14:25:00|58.65|56.25|57.79|55.39|59.1|56.7|57.74|55.34|0
1721917800000|2024-07-25 14:30:00|58|55.6|57.79|55.39|58.43|56.03|57.66|55.26|0
1721918100000|2024-07-25 14:35:00|57.76|55.36|57.82|55.42|57.95|55.55|57.45|55.05|0
1721918400000|2024-07-25 14:40:00|57.87|55.47|57.01|54.61|58.18|55.78|56.98|54.58|0
1721918700000|2024-07-25 14:45:00|57.06|54.66|56.59|54.19|57.35|54.95|56.59|54.19|0
1721919000000|2024-07-25 14:50:00|56.65|54.25|55.54|53.14|56.91|54.51|55.39|52.99|0
1721919300000|2024-07-25 14:55:00|55.59|53.19|54.88|52.48|55.95|53.55|54.85|52.45|0
1721919600000|2024-07-25 15:00:00|54.89|52.49|54.88|52.48|55.74|53.34|54.63|52.23|0
1721919900000|2024-07-25 15:05:00|54.86|52.46|54.74|52.34|55.12|52.72|54.53|52.13|0
1721920200000|2024-07-25 15:10:00|54.68|52.28|53.36|50.96|54.78|52.38|53.36|50.96|0
1721920500000|2024-07-25 15:15:00|53.43|51.03|53.09|50.69|54.23|51.83|52.48|50.08|0
1721920800000|2024-07-25 15:20:00|53.14|50.74|53.68|51.28|54.03|51.63|53.14|50.74|0
1721921100000|2024-07-25 15:25:00|53.73|51.33|53.9|51.5|54.18|51.78|53.71|51.31|0
1721921400000|2024-07-25 15:30:00|53.95|51.55|53.85|51.45|54.48|52.08|53.7|51.3|0
1721921700000|2024-07-25 15:35:00|53.9|51.5|53.68|51.28|54.33|51.93|53.68|51.28|0
1721922000000|2024-07-25 15:40:00|53.78|51.38|54.17|51.77|54.7|52.3|53.75|51.35|0
1721922300000|2024-07-25 15:45:00|54.1|51.7|54.27|51.87|54.35|51.95|53.75|51.35|0
1721922600000|2024-07-25 15:50:00|54.29|51.89|53.75|51.35|54.29|51.89|53.62|51.22|0
1721922900000|2024-07-25 15:55:00|53.74|51.34|53.15|50.75|54.1|51.7|53.15|50.75|0
1721923200000|2024-07-25 16:00:00|53.18|50.78|52.58|50.18|53.67|51.27|52.52|50.12|0
1721923500000|2024-07-25 16:05:00|52.57|50.17|53.11|50.71|53.75|51.35|52.57|50.17|0
1721923800000|2024-07-25 16:10:00|53.06|50.66|52.03|49.63|53.15|50.75|52.03|49.63|0
1721924100000|2024-07-25 16:15:00|52.06|49.66|51.51|49.11|52.25|49.85|51.46|49.06|0
1721924400000|2024-07-25 16:20:00|51.58|49.18|50.91|48.51|51.77|49.37|50.84|48.44|0
1721924700000|2024-07-25 16:25:00|50.94|48.54|51|48.6|51.36|48.96|50.89|48.49|0
1721925000000|2024-07-25 16:30:00|50.98|48.58|50.93|48.53|51.5|49.1|50.82|48.42|0
1721925300000|2024-07-25 16:35:00|50.89|48.49|50.98|48.58|51.19|48.79|50.88|48.48|0
1721925600000|2024-07-25 16:40:00|51|48.6|50.67|48.27|51|48.6|50.53|48.13|0
1721925900000|2024-07-25 16:45:00|50.69|48.29|51.28|48.88|51.47|49.07|50.6|48.2|0
1721926200000|2024-07-25 16:50:00|51.38|48.98|51.33|48.93|51.57|49.17|51.07|48.67|0
1721926500000|2024-07-25 16:55:00|51.35|48.95|51.02|48.62|51.39|48.99|50.83|48.43|0
1721926800000|2024-07-25 17:00:00|50.97|48.57|50.48|48.08|51.14|48.74|50.06|47.66|0
1721927100000|2024-07-25 17:05:00|50.62|48.22|49.99|47.59|50.64|48.24|49.92|47.52|0
1721927400000|2024-07-25 17:10:00|49.94|47.54|50.66|48.26|50.77|48.37|49.73|47.33|0
1721927700000|2024-07-25 17:15:00|50.59|48.19|51.59|49.19|51.66|49.26|50.59|48.19|0
1721928000000|2024-07-25 17:20:00|51.51|49.11|52.4|50|52.5|50.1|51.3|48.9|0
1721928300000|2024-07-25 17:25:00|52.31|49.91|52.3|49.9|52.52|50.12|51.92|49.52|0
1721928600000|2024-07-25 17:30:00|52.28|49.88|52.42|50.02|52.67|50.27|52.11|49.71|0
1721928900000|2024-07-25 17:35:00|52.4|50|52.18|49.78|52.62|50.22|52.16|49.76|0
1721929200000|2024-07-25 17:40:00|52.21|49.81|52.13|49.73|52.3|49.9|51.95|49.55|0
1721929500000|2024-07-25 17:45:00|52.08|49.68|52.57|50.17|52.82|50.42|52.01|49.61|0
1721929800000|2024-07-25 17:50:00|52.64|50.24|52.68|50.28|52.91|50.51|52.42|50.02|0
1721930100000|2024-07-25 17:55:00|52.72|50.32|52.39|49.99|52.87|50.47|52.15|49.75|0
1721930400000|2024-07-25 18:00:00|52.42|50.02|53.22|50.82|53.27|50.87|52.39|49.99|0
1721930700000|2024-07-25 18:05:00|53.25|50.85|53.73|51.33|53.74|51.34|53.03|50.63|0
1721931000000|2024-07-25 18:10:00|53.64|51.24|53.71|51.31|53.94|51.54|53.42|51.02|0
1721931300000|2024-07-25 18:15:00|53.66|51.26|53.66|51.26|53.96|51.56|53.56|51.16|0
1721931600000|2024-07-25 18:20:00|53.64|51.24|54.46|52.06|54.46|52.06|53.64|51.24|0
1721931900000|2024-07-25 18:25:00|54.41|52.01|54.03|51.63|54.43|52.03|53.66|51.26|0
1721932200000|2024-07-25 18:30:00|54.06|51.66|53.58|51.18|54.11|51.71|53.56|51.16|0
1721932500000|2024-07-25 18:35:00|53.62|51.22|54.06|51.66|54.43|52.03|53.54|51.14|0
1721932800000|2024-07-25 18:40:00|54.03|51.63|54.5|52.1|54.83|52.43|53.59|51.19|0
1721933100000|2024-07-25 18:45:00|54.55|52.15|56.64|54.24|56.64|54.24|54.55|52.15|0
1721933400000|2024-07-25 18:50:00|56.56|54.16|56.95|54.55|57|54.6|56.2|53.8|0
1721933700000|2024-07-25 18:55:00|56.92|54.52|56.14|53.74|57.05|54.65|55.34|52.94|0
1721934000000|2024-07-25 19:00:00|56.07|53.67|55.99|53.59|56.14|53.74|55.37|52.97|0
1721934300000|2024-07-25 19:05:00|55.9|53.5|56.16|53.76|56.37|53.97|55.58|53.18|0
1721934600000|2024-07-25 19:10:00|56.27|53.87|56.07|53.67|56.5|54.1|55.93|53.53|0
1721934900000|2024-07-25 19:15:00|56.06|53.66|55.67|53.27|56.29|53.89|55.6|53.2|0
1721935200000|2024-07-25 19:20:00|55.65|53.25|55.77|53.37|55.83|53.43|54.48|52.08|0
1721935500000|2024-07-25 19:25:00|55.01|52.61|53.99|51.59|55.01|52.61|53.47|51.07|0
1721935800000|2024-07-25 19:30:00|53.92|51.52|54.58|52.18|54.77|52.37|53.86|51.46|0
1721936100000|2024-07-25 19:35:00|54.56|52.16|55.69|53.29|55.85|53.45|54.48|52.08|0
1721936400000|2024-07-25 19:40:00|55.62|53.22|55.35|52.95|56.09|53.69|54.97|52.57|0
1721936700000|2024-07-25 19:45:00|55.42|53.02|55.37|52.97|56.48|54.08|55.27|52.87|0
1721937000000|2024-07-25 19:50:00|55.55|53.15|57.19|54.79|57.29|54.89|55.46|53.06|0
1721937300000|2024-07-25 19:55:00|57.42|55.02|58.35|55.95|58.35|55.95|56.92|54.52|0
1721937600000|2024-07-25 20:00:00|58.13|55.73|58.72|56.32|59.02|56.62|57.79|55.39|0
1721937900000|2024-07-25 20:05:00|58.75|56.35|58.32|55.92|58.78|56.38|58.29|55.89|0
1721938200000|2024-07-25 20:10:00|58.29|55.89|57.8|55.4|58.4|56|57.76|55.36|0
1721938500000|2024-07-25 20:15:00|57.78|55.38|58.32|55.92|58.32|55.92|57.78|55.38|0
1721938800000|2024-07-25 20:20:00|58.29|55.89|58.23|55.83|58.5|56.1|58.1|55.7|0
1721939100000|2024-07-25 20:25:00|58.21|55.81|58.07|55.67|58.29|55.89|58.02|55.62|0
1721939400000|2024-07-25 20:30:00|58.05|55.65|58.42|56.02|58.45|56.05|58.05|55.65|0
1721939700000|2024-07-25 20:35:00|58.39|55.99|58.35|55.95|58.53|56.13|58.34|55.94|0
1721940000000|2024-07-25 20:40:00|58.34|55.94|58.36|55.96|58.55|56.15|58.31|55.91|0
1721940300000|2024-07-25 20:45:00|58.34|55.94|58.03|55.63|58.34|55.94|57.99|55.59|0
1721940600000|2024-07-25 20:50:00|58.01|55.61|58.07|55.67|58.12|55.72|57.99|55.59|0
1721940900000|2024-07-25 20:55:00|58.04|55.64|57.81|55.41|58.09|55.69|57.8|55.4|0
1721941200000|2024-07-25 21:00:00|57.78|55.38|57.85|55.45|57.86|55.46|57.78|55.38|0
1721941500000|2024-07-25 21:05:00|57.86|55.46|57.84|55.44|57.91|55.51|57.84|55.44|0
1721941800000|2024-07-25 21:10:00|57.82|55.42|57.87|55.47|57.87|55.47|57.82|55.42|0
1721942100000|2024-07-25 21:15:00|57.91|55.51|58|55.6|58|55.6|57.89|55.49|0
1721942400000|2024-07-25 21:20:00|57.97|55.57|57.97|55.57|57.97|55.57|57.94|55.54|0
1721942700000|2024-07-25 21:25:00|58.02|55.62|57.98|55.58|58.02|55.62|57.98|55.58|0
1721943000000|2024-07-25 21:30:00|58|55.6|57.92|55.52|58.01|55.61|57.92|55.52|0
1721943300000|2024-07-25 21:35:00|57.94|55.54|57.9|55.5|57.95|55.55|57.9|55.5|0
1721943600000|2024-07-25 21:40:00|57.88|55.48|57.9|55.5|57.9|55.5|57.88|55.48|0
1721943900000|2024-07-25 21:45:00|57.89|55.49|57.83|55.43|57.89|55.49|57.83|55.43|0
1721944200000|2024-07-25 21:50:00|57.78|55.38|57.81|55.41|57.82|55.42|57.78|55.38|0
1721944500000|2024-07-25 21:55:00|57.83|55.43|57.83|55.43|57.86|55.46|57.73|55.33|0
1721944800000|2024-07-25 22:00:00|57.61|55.21|57.1|54.7|57.61|55.21|56.93|54.53|0
1721945100000|2024-07-25 22:05:00|57.13|54.73|57.27|54.87|57.51|55.11|56.93|54.53|0
1721945400000|2024-07-25 22:10:00|57.25|54.85|57.01|54.61|57.25|54.85|56.93|54.53|0
1721945700000|2024-07-25 22:15:00|56.98|54.58|57.27|54.87|57.27|54.87|56.93|54.53|0
1721946000000|2024-07-25 22:20:00|57.29|54.89|57.27|54.87|57.4|55|57.06|54.66|0
1721946300000|2024-07-25 22:25:00|57.3|54.9|57.47|55.07|57.48|55.08|57.27|54.87|0
1721946600000|2024-07-25 22:30:00|57.32|54.92|57.14|54.74|57.37|54.97|57.14|54.74|0
1721946900000|2024-07-25 22:35:00|57.16|54.76|57.29|54.89|57.31|54.91|57.1|54.7|0
1721947200000|2024-07-25 22:40:00|57.28|54.88|57.29|54.89|57.4|55|57.24|54.84|0
1721947500000|2024-07-25 22:45:00|57.3|54.9|57.34|54.94|57.34|54.94|57.24|54.84|0
1721947800000|2024-07-25 22:50:00|57.37|54.97|57.58|55.18|57.63|55.23|57.37|54.97|0
1721948100000|2024-07-25 22:55:00|57.54|55.14|57.53|55.13|57.57|55.17|57.47|55.07|0
1721948400000|2024-07-25 23:00:00|57.5|55.1|57.31|54.91|57.6|55.2|57.26|54.86|0
1721948700000|2024-07-25 23:05:00|57.29|54.89|57.34|54.94|57.36|54.96|57.26|54.86|0
1721949000000|2024-07-25 23:10:00|57.35|54.95|57.44|55.04|57.44|55.04|57.34|54.94|0
1721949300000|2024-07-25 23:15:00|57.49|55.09|57.39|54.99|57.52|55.12|57.33|54.93|0
1721949600000|2024-07-25 23:20:00|57.41|55.01|57.12|54.72|57.41|55.01|57.12|54.72|0
1721949900000|2024-07-25 23:25:00|57.15|54.75|57.2|54.8|57.28|54.88|57.12|54.72|0
1721950200000|2024-07-25 23:30:00|57.21|54.81|57.17|54.77|57.23|54.83|57.12|54.72|0
1721950500000|2024-07-25 23:35:00|57.15|54.75|57.14|54.74|57.2|54.8|57.12|54.72|0
1721950800000|2024-07-25 23:40:00|57.12|54.72|57.12|54.72|57.17|54.77|57.09|54.69|0
1721951100000|2024-07-25 23:45:00|57.14|54.74|57.22|54.82|57.27|54.87|57.12|54.72|0
1721951400000|2024-07-25 23:50:00|57.25|54.85|57.11|54.71|57.25|54.85|57.09|54.69|0
1721951700000|2024-07-25 23:55:00|57.09|54.69|57.01|54.61|57.17|54.77|56.98|54.58|0
1721952000000|2024-07-26 00:00:00|57.03|54.63|56.87|54.47|57.09|54.69|56.85|54.45|0
1721952300000|2024-07-26 00:05:00|56.86|54.46|56.57|54.17|56.86|54.46|56.56|54.16|0
1721952600000|2024-07-26 00:10:00|56.61|54.21|56.35|53.95|56.61|54.21|56.24|53.84|0
1721952900000|2024-07-26 00:15:00|56.37|53.97|56.53|54.13|56.56|54.16|56.37|53.97|0
1721953200000|2024-07-26 00:20:00|56.56|54.16|56.61|54.21|56.69|54.29|56.5|54.1|0
1721953500000|2024-07-26 00:25:00|56.63|54.23|56.59|54.19|56.66|54.26|56.53|54.13|0
1721953800000|2024-07-26 00:30:00|56.58|54.18|56.73|54.33|56.76|54.36|56.58|54.18|0
1721954100000|2024-07-26 00:35:00|56.76|54.36|56.52|54.12|56.76|54.36|56.52|54.12|0
1721954400000|2024-07-26 00:40:00|56.54|54.14|56.52|54.12|56.55|54.15|56.43|54.03|0
1721954700000|2024-07-26 00:45:00|56.55|54.15|56.73|54.33|56.73|54.33|56.52|54.12|0
1721955000000|2024-07-26 00:50:00|56.78|54.38|56.68|54.28|56.81|54.41|56.59|54.19|0
1721955300000|2024-07-26 00:55:00|56.7|54.3|56.65|54.25|56.72|54.32|56.6|54.2|0
1721955600000|2024-07-26 01:00:00|56.68|54.28|56.53|54.13|56.7|54.3|56.52|54.12|0
1721955900000|2024-07-26 01:05:00|56.54|54.14|56.52|54.12|56.6|54.2|56.39|53.99|0
1721956200000|2024-07-26 01:10:00|56.49|54.09|56.36|53.96|56.52|54.12|56.33|53.93|0
1721956500000|2024-07-26 01:15:00|56.38|53.98|56.25|53.85|56.38|53.98|56.15|53.75|0
1721956800000|2024-07-26 01:20:00|56.23|53.83|56.3|53.9|56.3|53.9|56.16|53.76|0
1721957100000|2024-07-26 01:25:00|56.29|53.89|56.3|53.9|56.36|53.96|56.25|53.85|0
1721957400000|2024-07-26 01:30:00|56.28|53.88|56.09|53.69|56.33|53.93|56.07|53.67|0
1721957700000|2024-07-26 01:35:00|56.07|53.67|55.85|53.45|56.12|53.72|55.81|53.41|0
1721958000000|2024-07-26 01:40:00|55.86|53.46|55.86|53.46|55.88|53.48|55.76|53.36|0
1721958300000|2024-07-26 01:45:00|55.88|53.48|55.75|53.35|55.91|53.51|55.7|53.3|0
1721958600000|2024-07-26 01:50:00|55.78|53.38|55.91|53.51|56.01|53.61|55.78|53.38|0
1721958900000|2024-07-26 01:55:00|55.93|53.53|55.85|53.45|55.93|53.53|55.83|53.43|0
1721959200000|2024-07-26 02:00:00|55.84|53.44|56.01|53.61|56.03|53.63|55.84|53.44|0
1721959500000|2024-07-26 02:05:00|55.98|53.58|55.9|53.5|56.03|53.63|55.88|53.48|0
1721959800000|2024-07-26 02:10:00|55.88|53.48|55.77|53.37|55.88|53.48|55.72|53.32|0
1721960100000|2024-07-26 02:15:00|55.8|53.4|55.64|53.24|55.85|53.45|55.64|53.24|0
1721960400000|2024-07-26 02:20:00|55.67|53.27|55.74|53.34|55.74|53.34|55.59|53.19|0
1721960700000|2024-07-26 02:25:00|55.77|53.37|55.61|53.21|55.79|53.39|55.61|53.21|0
1721961000000|2024-07-26 02:30:00|55.64|53.24|55.77|53.37|55.78|53.38|55.64|53.24|0
1721961300000|2024-07-26 02:35:00|55.78|53.38|55.92|53.52|55.95|53.55|55.78|53.38|0
1721961600000|2024-07-26 02:40:00|55.93|53.53|55.97|53.57|56.01|53.61|55.89|53.49|0
1721961900000|2024-07-26 02:45:00|56|53.6|56.05|53.65|56.05|53.65|55.98|53.58|0
1721962200000|2024-07-26 02:50:00|56.02|53.62|55.94|53.54|56.05|53.65|55.89|53.49|0
1721962500000|2024-07-26 02:55:00|55.92|53.52|56.02|53.62|56.03|53.63|55.86|53.46|0
1721962800000|2024-07-26 03:00:00|55.97|53.57|55.78|53.38|55.97|53.57|55.77|53.37|0
1721963100000|2024-07-26 03:05:00|55.81|53.41|56.02|53.62|56.02|53.62|55.68|53.28|0
1721963400000|2024-07-26 03:10:00|56.04|53.64|56.09|53.69|56.2|53.8|55.96|53.56|0
1721963700000|2024-07-26 03:15:00|56.12|53.72|55.86|53.46|56.12|53.72|55.83|53.43|0
1721964000000|2024-07-26 03:20:00|55.83|53.43|55.78|53.38|55.88|53.48|55.75|53.35|0
1721964300000|2024-07-26 03:25:00|55.77|53.37|55.7|53.3|55.78|53.38|55.65|53.25|0
1721964600000|2024-07-26 03:30:00|55.67|53.27|55.75|53.35|55.8|53.4|55.67|53.27|0
1721964900000|2024-07-26 03:35:00|55.74|53.34|55.76|53.36|55.83|53.43|55.7|53.3|0
1721965200000|2024-07-26 03:40:00|55.75|53.35|55.88|53.48|55.88|53.48|55.67|53.27|0
1721965500000|2024-07-26 03:45:00|55.85|53.45|55.88|53.48|55.93|53.53|55.83|53.43|0
1721965800000|2024-07-26 03:50:00|55.86|53.46|55.9|53.5|55.93|53.53|55.8|53.4|0
1721966100000|2024-07-26 03:55:00|55.91|53.51|55.87|53.47|55.93|53.53|55.82|53.42|0
1721966400000|2024-07-26 04:00:00|55.85|53.45|55.92|53.52|56|53.6|55.85|53.45|0
1721966700000|2024-07-26 04:05:00|55.9|53.5|55.74|53.34|55.9|53.5|55.74|53.34|0
1721967000000|2024-07-26 04:10:00|55.72|53.32|55.82|53.42|55.82|53.42|55.72|53.32|0
1721967300000|2024-07-26 04:15:00|55.83|53.43|55.79|53.39|55.83|53.43|55.76|53.36|0
1721967600000|2024-07-26 04:20:00|55.76|53.36|55.58|53.18|55.78|53.38|55.58|53.18|0
1721967900000|2024-07-26 04:25:00|55.63|53.23|55.45|53.05|55.69|53.29|55.4|53|0
1721968200000|2024-07-26 04:30:00|55.43|53.03|55.45|53.05|55.53|53.13|55.38|52.98|0
1721968500000|2024-07-26 04:35:00|55.44|53.04|55.42|53.02|55.48|53.08|55.4|53|0
1721968800000|2024-07-26 04:40:00|55.41|53.01|55.47|53.07|55.48|53.08|55.4|53|0
1721969100000|2024-07-26 04:45:00|55.5|53.1|55.4|53|55.5|53.1|55.37|52.97|0
1721969400000|2024-07-26 04:50:00|55.38|52.98|55.39|52.99|55.46|53.06|55.36|52.96|0
1721969700000|2024-07-26 04:55:00|55.37|52.97|55.37|52.97|55.42|53.02|55.29|52.89|0
1721970000000|2024-07-26 05:00:00|55.36|52.96|55.24|52.84|55.41|53.01|55.24|52.84|0
1721970300000|2024-07-26 05:05:00|55.26|52.86|55.31|52.91|55.39|52.99|55.19|52.79|0
1721970600000|2024-07-26 05:10:00|55.33|52.93|55.16|52.76|55.37|52.97|55.16|52.76|0
1721970900000|2024-07-26 05:15:00|55.17|52.77|55.21|52.81|55.23|52.83|55.11|52.71|0
1721971200000|2024-07-26 05:20:00|55.18|52.78|55.16|52.76|55.21|52.81|55.13|52.73|0
1721971500000|2024-07-26 05:25:00|55.13|52.73|55.1|52.7|55.16|52.76|55.1|52.7|0
1721971800000|2024-07-26 05:30:00|55.13|52.73|55.18|52.78|55.21|52.81|55.1|52.7|0
1721972100000|2024-07-26 05:35:00|55.19|52.79|55.33|52.93|55.36|52.96|55.15|52.75|0
1721972400000|2024-07-26 05:40:00|55.36|52.96|55.68|53.28|55.69|53.29|55.33|52.93|0
1721972700000|2024-07-26 05:45:00|55.66|53.26|55.82|53.42|55.9|53.5|55.61|53.21|0
1721973000000|2024-07-26 05:50:00|55.84|53.44|55.79|53.39|55.87|53.47|55.69|53.29|0
1721973300000|2024-07-26 05:55:00|55.82|53.42|56|53.6|56.02|53.62|55.76|53.36|0
1721973600000|2024-07-26 06:00:00|55.96|53.56|55.79|53.39|56.04|53.64|55.79|53.39|0
1721973900000|2024-07-26 06:05:00|55.76|53.36|55.27|52.87|55.76|53.36|55.12|52.72|0
1721974200000|2024-07-26 06:10:00|55.26|52.86|55.37|52.97|55.5|53.1|55.25|52.85|0
1721974500000|2024-07-26 06:15:00|55.39|52.99|55.55|53.15|55.55|53.15|55.3|52.9|0
1721974800000|2024-07-26 06:20:00|55.6|53.2|55.81|53.41|55.89|53.49|55.45|53.05|0
1721975100000|2024-07-26 06:25:00|55.83|53.43|55.83|53.43|55.92|53.52|55.73|53.33|0
1721975400000|2024-07-26 06:30:00|55.86|53.46|55.68|53.28|55.88|53.48|55.66|53.26|0
1721975700000|2024-07-26 06:35:00|55.7|53.3|55.57|53.17|55.81|53.41|55.55|53.15|0
1721976000000|2024-07-26 06:40:00|55.56|53.16|55.34|52.94|55.57|53.17|55.34|52.94|0
1721976300000|2024-07-26 06:45:00|55.35|52.95|55.44|53.04|55.52|53.12|55.34|52.94|0
1721976600000|2024-07-26 06:50:00|55.47|53.07|55.62|53.22|55.62|53.22|55.41|53.01|0
1721976900000|2024-07-26 06:55:00|55.65|53.25|55.7|53.3|55.75|53.35|55.46|53.06|0
1721977200000|2024-07-26 07:00:00|55.8|53.4|55.59|53.19|55.8|53.4|55.31|52.91|0
1721977500000|2024-07-26 07:05:00|55.57|53.17|55.64|53.24|55.74|53.34|55.41|53.01|0
1721977800000|2024-07-26 07:10:00|55.62|53.22|55.1|52.7|55.82|53.42|55.1|52.7|0
1721978100000|2024-07-26 07:15:00|55.17|52.77|55.61|53.21|55.61|53.21|54.9|52.5|0
1721978400000|2024-07-26 07:20:00|55.59|53.19|56.1|53.7|57.25|54.85|55.36|52.96|0
1721978700000|2024-07-26 07:25:00|56.13|53.73|55.69|53.29|56.13|53.73|55.53|53.13|0
1721979000000|2024-07-26 07:30:00|55.71|53.31|55.43|53.03|55.82|53.42|55.32|52.92|0
1721979300000|2024-07-26 07:35:00|55.38|52.98|55.38|52.98|55.53|53.13|55.25|52.85|0
1721979600000|2024-07-26 07:40:00|55.35|52.95|55.38|52.98|55.48|53.08|55.12|52.72|0
1721979900000|2024-07-26 07:45:00|55.4|53|55.62|53.22|55.66|53.26|55.35|52.95|0
1721980200000|2024-07-26 07:50:00|55.58|53.18|55.19|52.79|55.58|53.18|55.19|52.79|0
1721980500000|2024-07-26 07:55:00|55.22|52.82|55.05|52.65|55.22|52.82|55.04|52.64|0
1721980800000|2024-07-26 08:00:00|55.04|52.64|55.18|52.78|55.24|52.84|54.89|52.49|0
1721981100000|2024-07-26 08:05:00|55.19|52.79|54.84|52.44|55.24|52.84|54.77|52.37|0
1721981400000|2024-07-26 08:10:00|54.89|52.49|54.71|52.31|54.96|52.56|54.56|52.16|0
1721981700000|2024-07-26 08:15:00|54.73|52.33|54.53|52.13|54.73|52.33|54.4|52|0
1721982000000|2024-07-26 08:20:00|54.55|52.15|54.57|52.17|55.41|53.01|54.55|52.15|0
1721982300000|2024-07-26 08:25:00|54.53|52.13|54.46|52.06|54.63|52.23|54.33|51.93|0
1721982600000|2024-07-26 08:30:00|54.43|52.03|54.56|52.16|54.61|52.21|54.28|51.88|0
1721982900000|2024-07-26 08:35:00|54.57|52.17|54.35|51.95|54.66|52.26|54.35|51.95|0
1721983200000|2024-07-26 08:40:00|54.38|51.98|54.38|51.98|54.5|52.1|54.14|51.74|0
1721983500000|2024-07-26 08:45:00|54.4|52|54.17|51.77|54.4|52|54.17|51.77|0
1721983800000|2024-07-26 08:50:00|54.22|51.82|54.15|51.75|54.35|51.95|54.12|51.72|0
1721984100000|2024-07-26 08:55:00|54.17|51.77|53.6|51.2|54.17|51.77|53.6|51.2|0
1721984400000|2024-07-26 09:00:00|53.65|51.25|53.9|51.5|54.05|51.65|53.62|51.22|0
1721984700000|2024-07-26 09:05:00|53.95|51.55|54.04|51.64|54.15|51.75|53.91|51.51|0
1721985000000|2024-07-26 09:10:00|54.07|51.67|53.82|51.42|54.17|51.77|53.67|51.27|0
1721985300000|2024-07-26 09:15:00|53.74|51.34|53.88|51.48|53.88|51.48|53.64|51.24|0
1721985600000|2024-07-26 09:20:00|53.89|51.49|54.07|51.67|54.22|51.82|53.89|51.49|0
1721985900000|2024-07-26 09:25:00|54.04|51.64|54.24|51.84|54.31|51.91|54|51.6|0
1721986200000|2024-07-26 09:30:00|54.25|51.85|54.24|51.84|54.29|51.89|54.09|51.69|0
1721986500000|2024-07-26 09:35:00|54.23|51.83|54.01|51.61|54.25|51.85|53.96|51.56|0
1721986800000|2024-07-26 09:40:00|54.04|51.64|54.26|51.86|54.29|51.89|54.04|51.64|0
1721987100000|2024-07-26 09:45:00|54.24|51.84|54.21|51.81|54.26|51.86|54.11|51.71|0
1721987400000|2024-07-26 09:50:00|54.23|51.83|54.06|51.66|54.28|51.88|53.98|51.58|0
1721987700000|2024-07-26 09:55:00|54.08|51.68|54.18|51.78|54.23|51.83|54.01|51.61|0
1721988000000|2024-07-26 10:00:00|54.17|51.77|54.23|51.83|54.31|51.91|54.07|51.67|0
1721988300000|2024-07-26 10:05:00|54.2|51.8|54.05|51.65|54.2|51.8|54.04|51.64|0
1721988600000|2024-07-26 10:10:00|54.08|51.68|54.18|51.78|54.28|51.88|54.08|51.68|0
1721988900000|2024-07-26 10:15:00|54.2|51.8|54.23|51.83|54.24|51.84|54.1|51.7|0
1721989200000|2024-07-26 10:20:00|54.2|51.8|54.4|52|54.43|52.03|54.11|51.71|0
1721989500000|2024-07-26 10:25:00|54.38|51.98|54.2|51.8|54.38|51.98|54.12|51.72|0
1721989800000|2024-07-26 10:30:00|54.19|51.79|53.85|51.45|54.2|51.8|53.71|51.31|0
1721990100000|2024-07-26 10:35:00|53.82|51.42|54|51.6|54.05|51.65|53.82|51.42|0
1721990400000|2024-07-26 10:40:00|53.97|51.57|54.11|51.71|54.12|51.72|53.86|51.46|0
1721990700000|2024-07-26 10:45:00|54.09|51.69|54.17|51.77|54.32|51.92|54.07|51.67|0
1721991000000|2024-07-26 10:50:00|54.16|51.76|54.12|51.72|54.22|51.82|54.09|51.69|0
1721991300000|2024-07-26 10:55:00|54.14|51.74|54.32|51.92|54.39|51.99|54.14|51.74|0
1721991600000|2024-07-26 11:00:00|54.37|51.97|54.42|52.02|54.64|52.24|54.21|51.81|0
1721991900000|2024-07-26 11:05:00|54.44|52.04|54.06|51.66|54.47|52.07|54.06|51.66|0
1721992200000|2024-07-26 11:10:00|54.05|51.65|54.04|51.64|54.08|51.68|53.81|51.41|0
1721992500000|2024-07-26 11:15:00|54.06|51.66|54.24|51.84|54.26|51.86|54.06|51.66|0
1721992800000|2024-07-26 11:20:00|54.26|51.86|54.18|51.78|54.32|51.92|54.16|51.76|0
1721993100000|2024-07-26 11:25:00|54.21|51.81|54.06|51.66|54.38|51.98|54.06|51.66|0
1721993400000|2024-07-26 11:30:00|54.03|51.63|54.11|51.71|54.11|51.71|53.98|51.58|0
1721993700000|2024-07-26 11:35:00|54.08|51.68|53.98|51.58|54.09|51.69|53.95|51.55|0
1721994000000|2024-07-26 11:40:00|53.95|51.55|54|51.6|54.08|51.68|53.85|51.45|0
1721994300000|2024-07-26 11:45:00|53.99|51.59|53.78|51.38|53.99|51.59|53.73|51.33|0
1721994600000|2024-07-26 11:50:00|53.8|51.4|53.6|51.2|53.81|51.41|53.6|51.2|0
1721994900000|2024-07-26 11:55:00|53.63|51.23|53.55|51.15|53.68|51.28|53.55|51.15|0
1721995200000|2024-07-26 12:00:00|53.56|51.16|53.57|51.17|53.61|51.21|53.53|51.13|0
1721995500000|2024-07-26 12:05:00|53.6|51.2|53.57|51.17|53.6|51.2|53.47|51.07|0
1721995800000|2024-07-26 12:10:00|53.56|51.16|53.67|51.27|53.67|51.27|53.49|51.09|0
1721996100000|2024-07-26 12:15:00|53.7|51.3|53.84|51.44|53.92|51.52|53.7|51.3|0
1721996400000|2024-07-26 12:20:00|53.86|51.46|53.59|51.19|53.87|51.47|53.57|51.17|0
1721996700000|2024-07-26 12:25:00|53.62|51.22|53.75|51.35|53.88|51.48|53.54|51.14|0
1721997000000|2024-07-26 12:30:00|53.8|51.4|54.63|52.23|54.91|52.51|53.32|50.92|0
1721997300000|2024-07-26 12:35:00|54.56|52.16|54.4|52|54.81|52.41|54.4|52|0
1721997600000|2024-07-26 12:40:00|54.35|51.95|54.73|52.33|54.87|52.47|54.23|51.83|0
1721997900000|2024-07-26 12:45:00|54.75|52.35|54.85|52.45|54.99|52.59|54.75|52.35|0
1721998200000|2024-07-26 12:50:00|54.88|52.48|54.78|52.38|54.9|52.5|54.53|52.13|0
1721998500000|2024-07-26 12:55:00|54.75|52.35|53.82|51.42|54.93|52.53|53.79|51.39|0
1721998800000|2024-07-26 13:00:00|53.84|51.44|53.99|51.59|54.04|51.64|53.81|51.41|0
1721999100000|2024-07-26 13:05:00|54.01|51.61|53.92|51.52|54.14|51.74|53.77|51.37|0
1721999400000|2024-07-26 13:10:00|53.89|51.49|54.06|51.66|54.14|51.74|53.89|51.49|0
1721999700000|2024-07-26 13:15:00|54.04|51.64|54.24|51.84|54.31|51.91|53.96|51.56|0
1722000000000|2024-07-26 13:20:00|54.26|51.86|54.21|51.81|54.26|51.86|53.99|51.59|0
1722000300000|2024-07-26 13:25:00|54.16|51.76|54.06|51.66|54.25|51.85|53.84|51.44|0
1722000600000|2024-07-26 13:30:00|54.09|51.69|54.46|52.06|54.95|52.55|54.01|51.61|0
1722000900000|2024-07-26 13:35:00|54.34|51.94|53.48|51.08|54.34|51.94|53.43|51.03|0
1722001200000|2024-07-26 13:40:00|53.43|51.03|53.41|51.01|54.43|52.03|53.29|50.89|0
1722001500000|2024-07-26 13:45:00|53.46|51.06|54.19|51.79|54.21|51.81|53.26|50.86|0
1722001800000|2024-07-26 13:50:00|54.18|51.78|54.1|51.7|54.31|51.91|53.56|51.16|0
1722002100000|2024-07-26 13:55:00|54.13|51.73|53.42|51.02|54.18|51.78|53.42|51.02|0
1722002400000|2024-07-26 14:00:00|53.53|51.13|53.72|51.32|53.79|51.39|52.59|50.19|0
1722002700000|2024-07-26 14:05:00|53.71|51.31|54.39|51.99|54.54|52.14|53.62|51.22|0
1722003000000|2024-07-26 14:10:00|54.34|51.94|54.01|51.61|54.37|51.97|53.32|50.92|0
1722003300000|2024-07-26 14:15:00|54.06|51.66|53.22|50.82|54.12|51.72|52.63|50.23|0
1722003600000|2024-07-26 14:20:00|53.07|50.67|52.11|49.71|53.07|50.67|51.99|49.59|0
1722003900000|2024-07-26 14:25:00|52.09|49.69|52.11|49.71|52.14|49.74|51.24|48.84|0
1722004200000|2024-07-26 14:30:00|52.01|49.61|53.87|51.47|53.87|51.47|52.01|49.61|0
1722004500000|2024-07-26 14:35:00|53.94|51.54|53.03|50.63|54.07|51.67|52.76|50.36|0
1722004800000|2024-07-26 14:40:00|53.06|50.66|52.68|50.28|53.13|50.73|52.02|49.62|0
1722005100000|2024-07-26 14:45:00|52.63|50.23|52.62|50.22|52.91|50.51|52.26|49.86|0
1722005400000|2024-07-26 14:50:00|52.61|50.21|52.58|50.18|52.95|50.55|52.38|49.98|0
1722005700000|2024-07-26 14:55:00|52.61|50.21|51.7|49.3|52.75|50.35|51.68|49.28|0
1722006000000|2024-07-26 15:00:00|51.75|49.35|51.5|49.1|51.85|49.45|51.29|48.89|0
1722006300000|2024-07-26 15:05:00|51.49|49.09|52.71|50.31|52.71|50.31|51.21|48.81|0
1722006600000|2024-07-26 15:10:00|52.61|50.21|51.71|49.31|52.61|50.21|51.44|49.04|0
1722006900000|2024-07-26 15:15:00|51.68|49.28|52.17|49.77|52.34|49.94|51.68|49.28|0
1722007200000|2024-07-26 15:20:00|52.18|49.78|51.73|49.33|52.29|49.89|51.65|49.25|0
1722007500000|2024-07-26 15:25:00|51.7|49.3|51.51|49.11|52.14|49.74|51.36|48.96|0
1722007800000|2024-07-26 15:30:00|51.48|49.08|51.53|49.13|51.53|49.13|51.05|48.65|0
1722008100000|2024-07-26 15:35:00|51.6|49.2|51|48.6|51.8|49.4|50.97|48.57|0
1722008400000|2024-07-26 15:40:00|51.01|48.61|50.73|48.33|51.26|48.86|50.73|48.33|0
1722008700000|2024-07-26 15:45:00|50.75|48.35|50.22|47.82|51.49|49.09|50.22|47.82|0
1722009000000|2024-07-26 15:50:00|50.19|47.79|51.02|48.62|51.08|48.68|50.1|47.7|0
1722009300000|2024-07-26 15:55:00|51.05|48.65|50.58|48.18|51.1|48.7|50.48|48.08|0
1722009600000|2024-07-26 16:00:00|50.53|48.13|50.06|47.66|50.65|48.25|50.03|47.63|0
1722009900000|2024-07-26 16:05:00|50.1|47.7|49.59|47.19|50.15|47.75|49.59|47.19|0
1722010200000|2024-07-26 16:10:00|49.61|47.21|50.22|47.82|50.41|48.01|49.49|47.09|0
1722010500000|2024-07-26 16:15:00|50.17|47.77|50.17|47.77|50.31|47.91|49.98|47.58|0
1722010800000|2024-07-26 16:20:00|50.19|47.79|50.07|47.67|50.33|47.93|49.98|47.58|0
1722011100000|2024-07-26 16:25:00|50.1|47.7|49.86|47.46|50.1|47.7|49.57|47.17|0
1722011400000|2024-07-26 16:30:00|49.77|47.37|49.74|47.34|49.81|47.41|49.46|47.06|0
1722011700000|2024-07-26 16:35:00|49.79|47.39|49.65|47.25|50.09|47.69|49.65|47.25|0
1722012000000|2024-07-26 16:40:00|49.67|47.27|49.78|47.38|51|48.6|49.46|47.06|0
1722012300000|2024-07-26 16:45:00|49.77|47.37|49.93|47.53|50.13|47.73|49.58|47.18|0
1722012600000|2024-07-26 16:50:00|49.91|47.51|49.2|46.8|49.98|47.58|49.02|46.62|0
1722012900000|2024-07-26 16:55:00|49.23|46.83|49.02|46.62|49.3|46.9|48.93|46.53|0
1722013200000|2024-07-26 17:00:00|48.99|46.59|49.06|46.66|49.39|46.99|48.9|46.5|0
1722013500000|2024-07-26 17:05:00|49.11|46.71|49.45|47.05|49.48|47.08|48.99|46.59|0
1722013800000|2024-07-26 17:10:00|49.41|47.01|49.31|46.91|49.41|47.01|49.04|46.64|0
1722014100000|2024-07-26 17:15:00|49.29|46.89|49.12|46.72|49.29|46.89|48.99|46.59|0
1722014400000|2024-07-26 17:20:00|49.08|46.68|49.08|46.68|49.24|46.84|49.03|46.63|0
1722014700000|2024-07-26 17:25:00|49.06|46.66|48.71|46.31|49.08|46.68|48.6|46.2|0
1722015000000|2024-07-26 17:30:00|48.73|46.33|49.84|47.44|49.89|47.49|48.67|46.27|0
1722015300000|2024-07-26 17:35:00|49.8|47.4|51.31|48.91|51.46|49.06|49.8|47.4|0
1722015600000|2024-07-26 17:40:00|51.39|48.99|51.11|48.71|51.58|49.18|51.01|48.61|0
1722015900000|2024-07-26 17:45:00|51.1|48.7|51.07|48.67|51.29|48.89|50.33|47.93|0
1722016200000|2024-07-26 17:50:00|51.12|48.72|50.69|48.29|51.43|49.03|50.69|48.29|0
1722016500000|2024-07-26 17:55:00|50.74|48.34|50.71|48.31|51.03|48.63|50.64|48.24|0
1722016800000|2024-07-26 18:00:00|50.73|48.33|50.76|48.36|50.88|48.48|50.38|47.98|0
1722017100000|2024-07-26 18:05:00|50.83|48.43|50.49|48.09|50.97|48.57|50.45|48.05|0
1722017400000|2024-07-26 18:10:00|50.47|48.07|50.61|48.21|50.61|48.21|50.26|47.86|0
1722017700000|2024-07-26 18:15:00|50.56|48.16|51.09|48.69|51.11|48.71|50.35|47.95|0
1722018000000|2024-07-26 18:20:00|51.13|48.73|50.85|48.45|51.25|48.85|50.8|48.4|0
1722018300000|2024-07-26 18:25:00|50.87|48.47|51.18|48.78|51.18|48.78|50.63|48.23|0
1722018600000|2024-07-26 18:30:00|51.13|48.73|50.92|48.52|51.29|48.89|50.92|48.52|0
1722018900000|2024-07-26 18:35:00|50.89|48.49|50.87|48.47|51.13|48.73|50.74|48.34|0
1722019200000|2024-07-26 18:40:00|50.84|48.44|51.22|48.82|52.22|49.82|50.82|48.42|0
1722019500000|2024-07-26 18:45:00|51.3|48.9|51.37|48.97|51.75|49.35|51.22|48.82|0
1722019800000|2024-07-26 18:50:00|51.31|48.91|52.02|49.62|52.04|49.64|51.29|48.89|0
1722020100000|2024-07-26 18:55:00|51.95|49.55|52.04|49.64|52.12|49.72|51.63|49.23|0
1722020400000|2024-07-26 19:00:00|52.07|49.67|52.28|49.88|52.33|49.93|52.03|49.63|0
1722020700000|2024-07-26 19:05:00|52.26|49.86|51.82|49.42|52.55|50.15|51.8|49.4|0
1722021000000|2024-07-26 19:10:00|51.87|49.47|51.67|49.27|52.04|49.64|51.36|48.96|0
1722021300000|2024-07-26 19:15:00|51.7|49.3|50.82|48.42|52.01|49.61|50.2|47.8|0
1722021600000|2024-07-26 19:20:00|50.87|48.47|50.22|47.82|50.94|48.54|50.22|47.82|0
1722021900000|2024-07-26 19:25:00|50.19|47.79|49.96|47.56|50.32|47.92|49.66|47.26|0
1722022200000|2024-07-26 19:30:00|49.94|47.54|51.47|49.07|51.71|49.31|49.94|47.54|0
1722022500000|2024-07-26 19:35:00|51.57|49.17|51.2|48.8|51.64|49.24|51.13|48.73|0
1722022800000|2024-07-26 19:40:00|51.18|48.78|50.34|47.94|51.2|48.8|50.34|47.94|0
1722023100000|2024-07-26 19:45:00|50.27|47.87|50.27|47.87|50.6|48.2|49.98|47.58|0
1722023400000|2024-07-26 19:50:00|50.24|47.84|51.61|49.21|51.61|49.21|49.93|47.53|0
1722023700000|2024-07-26 19:55:00|51.63|49.23|50.36|47.96|51.88|49.48|50.17|47.77|0
1722024000000|2024-07-26 20:00:00|50.45|48.05|50.4|48|50.62|48.22|50.19|47.79|0
1722024300000|2024-07-26 20:05:00|50.43|48.03|50.19|47.79|50.52|48.12|50.17|47.77|0
1722024600000|2024-07-26 20:10:00|50.21|47.81|50.26|47.86|50.26|47.86|50.02|47.62|0
1721779200000|2024-07-24 00:00:00|46.27|43.87|46.08|43.68|46.27|43.87|46.02|43.62|0
1721779500000|2024-07-24 00:05:00|46.1|43.7|45.95|43.55|46.14|43.74|45.95|43.55|0
1721779800000|2024-07-24 00:10:00|45.93|43.53|45.91|43.51|45.99|43.59|45.82|43.42|0
1721780100000|2024-07-24 00:15:00|45.95|43.55|45.97|43.57|46.01|43.61|45.86|43.46|0
1721780400000|2024-07-24 00:20:00|45.95|43.55|45.99|43.59|46.01|43.61|45.92|43.52|0
1721780700000|2024-07-24 00:25:00|45.98|43.58|45.95|43.55|46.07|43.67|45.92|43.52|0
1721781000000|2024-07-24 00:30:00|45.9|43.5|46.05|43.65|46.05|43.65|45.9|43.5|0
1721781300000|2024-07-24 00:35:00|46.04|43.64|45.82|43.42|46.04|43.64|45.82|43.42|0
1721781600000|2024-07-24 00:40:00|45.79|43.39|45.71|43.31|45.84|43.44|45.71|43.31|0
1721781900000|2024-07-24 00:45:00|45.7|43.3|45.71|43.31|45.71|43.31|45.62|43.22|0
1721782200000|2024-07-24 00:50:00|45.68|43.28|45.75|43.35|45.79|43.39|45.64|43.24|0
1721782500000|2024-07-24 00:55:00|45.77|43.37|45.7|43.3|45.79|43.39|45.69|43.29|0
1721782800000|2024-07-24 01:00:00|45.68|43.28|45.7|43.3|45.75|43.35|45.66|43.26|0
1721783100000|2024-07-24 01:05:00|45.69|43.29|45.7|43.3|45.72|43.32|45.62|43.22|0
1721783400000|2024-07-24 01:10:00|45.71|43.31|45.74|43.34|45.79|43.39|45.68|43.28|0
1721783700000|2024-07-24 01:15:00|45.73|43.33|45.68|43.28|45.74|43.34|45.66|43.26|0
1721784000000|2024-07-24 01:20:00|45.69|43.29|45.7|43.3|45.72|43.32|45.65|43.25|0
1721784300000|2024-07-24 01:25:00|45.68|43.28|45.63|43.23|45.7|43.3|45.59|43.19|0
1721784600000|2024-07-24 01:30:00|45.61|43.21|45.65|43.25|45.68|43.28|45.57|43.17|0
1721784900000|2024-07-24 01:35:00|45.64|43.24|45.69|43.29|45.76|43.36|45.64|43.24|0
1721785200000|2024-07-24 01:40:00|45.68|43.28|45.67|43.27|45.72|43.32|45.65|43.25|0
1721785500000|2024-07-24 01:45:00|45.69|43.29|45.82|43.42|45.86|43.46|45.69|43.29|0
1721785800000|2024-07-24 01:50:00|45.81|43.41|45.88|43.48|45.88|43.48|45.78|43.38|0
1721786100000|2024-07-24 01:55:00|45.9|43.5|45.86|43.46|45.9|43.5|45.84|43.44|0
1721786400000|2024-07-24 02:00:00|45.88|43.48|45.92|43.52|45.95|43.55|45.86|43.46|0
1721786700000|2024-07-24 02:05:00|45.9|43.5|45.79|43.39|45.92|43.52|45.77|43.37|0
1721787000000|2024-07-24 02:10:00|45.77|43.37|45.87|43.47|45.88|43.48|45.77|43.37|0
1721787300000|2024-07-24 02:15:00|45.88|43.48|45.88|43.48|45.9|43.5|45.83|43.43|0
1721787600000|2024-07-24 02:20:00|45.86|43.46|45.88|43.48|45.92|43.52|45.85|43.45|0
1721787900000|2024-07-24 02:25:00|45.9|43.5|45.83|43.43|45.9|43.5|45.81|43.41|0
1721788200000|2024-07-24 02:30:00|45.81|43.41|45.84|43.44|45.85|43.45|45.79|43.39|0
1721788500000|2024-07-24 02:35:00|45.83|43.43|45.89|43.49|45.92|43.52|45.83|43.43|0
1721788800000|2024-07-24 02:40:00|45.9|43.5|45.98|43.58|45.98|43.58|45.89|43.49|0
1721789100000|2024-07-24 02:45:00|46|43.6|45.95|43.55|46.02|43.62|45.93|43.53|0
1721789400000|2024-07-24 02:50:00|45.94|43.54|45.98|43.58|45.98|43.58|45.93|43.53|0
1721789700000|2024-07-24 02:55:00|45.96|43.56|45.91|43.51|45.96|43.56|45.87|43.47|0
1721790000000|2024-07-24 03:00:00|45.89|43.49|45.89|43.49|45.89|43.49|45.84|43.44|0
1721790300000|2024-07-24 03:05:00|45.91|43.51|45.93|43.53|45.99|43.59|45.89|43.49|0
1721790600000|2024-07-24 03:10:00|45.95|43.55|45.95|43.55|45.97|43.57|45.93|43.53|0
1721790900000|2024-07-24 03:15:00|45.97|43.57|45.99|43.59|46|43.6|45.91|43.51|0
1721791200000|2024-07-24 03:20:00|45.97|43.57|46.18|43.78|46.18|43.78|45.97|43.57|0
1721791500000|2024-07-24 03:25:00|46.2|43.8|46.14|43.74|46.23|43.83|46.12|43.72|0
1721791800000|2024-07-24 03:30:00|46.12|43.72|46.22|43.82|46.27|43.87|46.07|43.67|0
1721792100000|2024-07-24 03:35:00|46.2|43.8|46.18|43.78|46.22|43.82|46.16|43.76|0
1721792400000|2024-07-24 03:40:00|46.16|43.76|46.18|43.78|46.24|43.84|46.16|43.76|0
1721792700000|2024-07-24 03:45:00|46.16|43.76|46.11|43.71|46.16|43.76|46.09|43.69|0
1721793000000|2024-07-24 03:50:00|46.13|43.73|46.18|43.78|46.2|43.8|46.11|43.71|0
1721793300000|2024-07-24 03:55:00|46.15|43.75|46.17|43.77|46.2|43.8|46.14|43.74|0
1721793600000|2024-07-24 04:00:00|46.2|43.8|46.19|43.79|46.21|43.81|46.15|43.75|0
1721793900000|2024-07-24 04:05:00|46.17|43.77|46.26|43.86|46.26|43.86|46.17|43.77|0
1721794200000|2024-07-24 04:10:00|46.28|43.88|46.8|44.4|46.84|44.44|46.21|43.81|0
1721794500000|2024-07-24 04:15:00|46.84|44.44|46.95|44.55|46.95|44.55|46.8|44.4|0
1721794800000|2024-07-24 04:20:00|46.93|44.53|44.99|42.59|47.5|45.1|44.3|41.9|0
1721795100000|2024-07-24 04:25:00|46.44|44.04|48.03|45.63|48.3|45.9|46.44|44.04|0
1721795400000|2024-07-24 04:30:00|48.01|45.61|47.94|45.54|48.06|45.66|47.92|45.52|0
1721795700000|2024-07-24 04:35:00|47.97|45.57|47.93|45.53|47.97|45.57|47.88|45.48|0
1721796000000|2024-07-24 04:40:00|47.94|45.54|47.94|45.54|47.96|45.56|47.89|45.49|0
1721796300000|2024-07-24 04:45:00|47.92|45.52|47.83|45.43|47.94|45.54|47.83|45.43|0
1721796600000|2024-07-24 04:50:00|47.84|45.44|47.85|45.45|47.9|45.5|47.83|45.43|0
1721796900000|2024-07-24 04:55:00|47.86|45.46|48|45.6|48.07|45.67|47.85|45.45|0
1721797200000|2024-07-24 05:00:00|47.98|45.58|47.8|45.4|48.03|45.63|47.78|45.38|0
1721797500000|2024-07-24 05:05:00|47.79|45.39|47.76|45.36|47.86|45.46|47.76|45.36|0
1721797800000|2024-07-24 05:10:00|47.77|45.37|47.71|45.31|47.82|45.42|47.65|45.25|0
1721798100000|2024-07-24 05:15:00|47.72|45.32|47.58|45.18|47.74|45.34|47.56|45.16|0
1721798400000|2024-07-24 05:20:00|47.56|45.16|47.4|45|47.58|45.18|47.38|44.98|0
1721798700000|2024-07-24 05:25:00|47.38|44.98|47.38|44.98|47.4|45|47.34|44.94|0
1721799000000|2024-07-24 05:30:00|47.36|44.96|47.34|44.94|47.38|44.98|47.3|44.9|0
1721799300000|2024-07-24 05:35:00|47.36|44.96|47.27|44.87|47.36|44.96|47.25|44.85|0
1721799600000|2024-07-24 05:40:00|47.29|44.89|47.31|44.91|47.33|44.93|47.22|44.82|0
1721799900000|2024-07-24 05:45:00|47.3|44.9|47.5|45.1|47.53|45.13|47.3|44.9|0
1721800200000|2024-07-24 05:50:00|47.46|45.06|48.08|45.68|48.1|45.7|47.35|44.95|0
1721800500000|2024-07-24 05:55:00|48.06|45.66|48.12|45.72|48.15|45.75|48.04|45.64|0
1721800800000|2024-07-24 06:00:00|48.08|45.68|48.3|45.9|48.41|46.01|48.04|45.64|0
1721801100000|2024-07-24 06:05:00|48.34|45.94|48.1|45.7|48.37|45.97|47.95|45.55|0
1721801400000|2024-07-24 06:10:00|48.09|45.69|48.41|46.01|48.45|46.05|48.06|45.66|0
1721801700000|2024-07-24 06:15:00|48.43|46.03|48.46|46.06|48.65|46.25|48.43|46.03|0
1721802000000|2024-07-24 06:20:00|48.42|46.02|48.27|45.87|48.52|46.12|48.25|45.85|0
1721802300000|2024-07-24 06:25:00|48.25|45.85|46.48|44.08|49.57|47.17|46.35|43.95|0
1721802600000|2024-07-24 06:30:00|46.45|44.05|46.87|44.47|46.98|44.58|46.45|44.05|0
1721802900000|2024-07-24 06:35:00|46.8|44.4|46.78|44.38|46.93|44.53|46.78|44.38|0
1721803200000|2024-07-24 06:40:00|46.76|44.36|46.76|44.36|46.82|44.42|46.71|44.31|0
1721803500000|2024-07-24 06:45:00|46.73|44.33|46.65|44.25|46.73|44.33|46.47|44.07|0
1721803800000|2024-07-24 06:50:00|46.66|44.26|46.69|44.29|46.78|44.38|46.62|44.22|0
1721804100000|2024-07-24 06:55:00|46.75|44.35|46.77|44.37|46.86|44.46|46.67|44.27|0
1721804400000|2024-07-24 07:00:00|46.75|44.35|46.66|44.26|46.93|44.53|46.64|44.24|0
1721804700000|2024-07-24 07:05:00|46.64|44.24|46.53|44.13|46.66|44.26|46.47|44.07|0
1721805000000|2024-07-24 07:10:00|46.51|44.11|46.36|43.96|46.51|44.11|46.34|43.94|0
1721805300000|2024-07-24 07:15:00|46.4|44|46.31|43.91|46.55|44.15|46.25|43.85|0
1721805600000|2024-07-24 07:20:00|46.36|43.96|46.28|43.88|46.4|44|46.16|43.76|0
1721805900000|2024-07-24 07:25:00|46.26|43.86|46.44|44.04|46.57|44.17|46.26|43.86|0
1721806200000|2024-07-24 07:30:00|46.46|44.06|46.5|44.1|46.55|44.15|46.33|43.93|0
1721806500000|2024-07-24 07:35:00|46.53|44.13|46.29|43.89|46.53|44.13|46.28|43.88|0
1721806800000|2024-07-24 07:40:00|46.33|43.93|46.61|44.21|46.63|44.23|46.33|43.93|0
1721807100000|2024-07-24 07:45:00|46.59|44.19|46.63|44.23|46.74|44.34|46.51|44.11|0
1721807400000|2024-07-24 07:50:00|46.61|44.21|46.91|44.51|46.94|44.54|46.57|44.17|0
1721807700000|2024-07-24 07:55:00|46.94|44.54|46.89|44.49|46.94|44.54|46.69|44.29|0
1721808000000|2024-07-24 08:00:00|46.87|44.47|46.8|44.4|46.96|44.56|46.69|44.29|0
1721808300000|2024-07-24 08:05:00|46.82|44.42|46.84|44.44|46.87|44.47|46.76|44.36|0
1721808600000|2024-07-24 08:10:00|46.87|44.47|47.13|44.73|47.13|44.73|46.78|44.38|0
1721808900000|2024-07-24 08:15:00|47.15|44.75|47.3|44.9|47.44|45.04|46.95|44.55|0
1721809200000|2024-07-24 08:20:00|47.29|44.89|47.3|44.9|47.33|44.93|47.06|44.66|0
1721809500000|2024-07-24 08:25:00|47.28|44.88|47.5|45.1|47.5|45.1|47.28|44.88|0
1721809800000|2024-07-24 08:30:00|47.52|45.12|47.34|44.94|47.52|45.12|47.3|44.9|0
1721810100000|2024-07-24 08:35:00|47.32|44.92|46.99|44.59|47.39|44.99|46.95|44.55|0
1721810400000|2024-07-24 08:40:00|47.01|44.61|46.73|44.33|47.06|44.66|46.64|44.24|0
1721810700000|2024-07-24 08:45:00|46.7|44.3|46.64|44.24|46.75|44.35|46.62|44.22|0
1721811000000|2024-07-24 08:50:00|46.62|44.22|46.62|44.22|46.66|44.26|46.51|44.11|0
1721811300000|2024-07-24 08:55:00|46.64|44.24|46.55|44.15|46.64|44.24|46.53|44.13|0
1721811600000|2024-07-24 09:00:00|46.53|44.13|46.61|44.21|46.68|44.28|46.53|44.13|0
1721811900000|2024-07-24 09:05:00|46.63|44.23|46.66|44.26|46.74|44.34|46.55|44.15|0
1721812200000|2024-07-24 09:10:00|46.63|44.23|46.84|44.44|46.84|44.44|46.61|44.21|0
1721812500000|2024-07-24 09:15:00|46.81|44.41|47.04|44.64|47.11|44.71|46.72|44.32|0
1721812800000|2024-07-24 09:20:00|47.02|44.62|47.07|44.67|47.13|44.73|46.96|44.56|0
1721813100000|2024-07-24 09:25:00|47.05|44.65|47.18|44.78|47.31|44.91|47.05|44.65|0
1721813400000|2024-07-24 09:30:00|47.2|44.8|47.04|44.64|47.2|44.8|47.02|44.62|0
1721813700000|2024-07-24 09:35:00|47.07|44.67|47.2|44.8|47.22|44.82|47|44.6|0
1721814000000|2024-07-24 09:40:00|47.22|44.82|47.11|44.71|47.27|44.87|47.06|44.66|0
1721814300000|2024-07-24 09:45:00|47.1|44.7|46.96|44.56|47.13|44.73|46.89|44.49|0
1721814600000|2024-07-24 09:50:00|46.95|44.55|46.95|44.55|47.06|44.66|46.86|44.46|0
1721814900000|2024-07-24 09:55:00|46.99|44.59|46.91|44.51|47.02|44.62|46.82|44.42|0
1721815200000|2024-07-24 10:00:00|46.89|44.49|46.69|44.29|47.01|44.61|46.69|44.29|0
1721815500000|2024-07-24 10:05:00|46.71|44.31|46.75|44.35|46.77|44.37|46.69|44.29|0
1721815800000|2024-07-24 10:10:00|46.73|44.33|46.62|44.22|46.77|44.37|46.62|44.22|0
1721816100000|2024-07-24 10:15:00|46.64|44.24|46.66|44.26|46.75|44.35|46.62|44.22|0
1721816400000|2024-07-24 10:20:00|46.64|44.24|46.46|44.06|46.64|44.24|46.42|44.02|0
1721816700000|2024-07-24 10:25:00|46.45|44.05|46.55|44.15|46.57|44.17|46.29|43.89|0
1721817000000|2024-07-24 10:30:00|46.57|44.17|46.66|44.26|46.77|44.37|46.52|44.12|0
1721817300000|2024-07-24 10:35:00|46.68|44.28|46.68|44.28|46.74|44.34|46.57|44.17|0
1721817600000|2024-07-24 10:40:00|46.66|44.26|46.85|44.45|46.92|44.52|46.66|44.26|0
1721817900000|2024-07-24 10:45:00|46.83|44.43|46.21|43.81|46.83|44.43|46.12|43.72|0
1721818200000|2024-07-24 10:50:00|46.19|43.79|46.13|43.73|46.24|43.84|46.06|43.66|0
1721818500000|2024-07-24 10:55:00|46.15|43.75|46.21|43.81|46.21|43.81|46|43.6|0
1721818800000|2024-07-24 11:00:00|46.23|43.83|46.43|44.03|46.49|44.09|46.12|43.72|0
1721819100000|2024-07-24 11:05:00|46.44|44.04|46.43|44.03|46.64|44.24|46.38|43.98|0
1721819400000|2024-07-24 11:10:00|46.44|44.04|46.47|44.07|46.47|44.07|46.35|43.95|0
1721819700000|2024-07-24 11:15:00|46.49|44.09|46.08|43.68|46.51|44.11|46.08|43.68|0
1721820000000|2024-07-24 11:20:00|46.07|43.67|45.95|43.55|46.14|43.74|45.91|43.51|0
1721820300000|2024-07-24 11:25:00|45.97|43.57|45.79|43.39|46.05|43.65|45.77|43.37|0
1721820600000|2024-07-24 11:30:00|45.77|43.37|46.07|43.67|46.1|43.7|45.77|43.37|0
1721820900000|2024-07-24 11:35:00|46.05|43.65|46.14|43.74|46.2|43.8|46.02|43.62|0
1721821200000|2024-07-24 11:40:00|46.16|43.76|46.14|43.74|46.2|43.8|46.07|43.67|0
1721821500000|2024-07-24 11:45:00|46.11|43.71|46.24|43.84|46.33|43.93|45.98|43.58|0
1721821800000|2024-07-24 11:50:00|46.2|43.8|46.05|43.65|46.29|43.89|46.04|43.64|0
1721822100000|2024-07-24 11:55:00|46.03|43.63|46.22|43.82|46.22|43.82|46.03|43.63|0
1721822400000|2024-07-24 12:00:00|46.26|43.86|46.33|43.93|46.35|43.95|46.17|43.77|0
1721822700000|2024-07-24 12:05:00|46.35|43.95|46.48|44.08|46.52|44.12|46.15|43.75|0
1721823000000|2024-07-24 12:10:00|46.47|44.07|46.56|44.16|46.7|44.3|46.47|44.07|0
1721823300000|2024-07-24 12:15:00|46.59|44.19|46.85|44.45|46.85|44.45|46.53|44.13|0
1721823600000|2024-07-24 12:20:00|46.83|44.43|46.91|44.51|47|44.6|46.8|44.4|0
1721823900000|2024-07-24 12:25:00|46.93|44.53|47.09|44.69|47.13|44.73|46.85|44.45|0
1721824200000|2024-07-24 12:30:00|47.07|44.67|47.13|44.73|47.13|44.73|46.9|44.5|0
1721824500000|2024-07-24 12:35:00|47.11|44.71|47.4|45|47.4|45|47.11|44.71|0
1721824800000|2024-07-24 12:40:00|47.37|44.97|47.26|44.86|47.4|45|47.22|44.82|0
1721825100000|2024-07-24 12:45:00|47.28|44.88|47.39|44.99|47.53|45.13|47.24|44.84|0
1721825400000|2024-07-24 12:50:00|47.37|44.97|47.44|45.04|47.48|45.08|47.28|44.88|0
1721825700000|2024-07-24 12:55:00|47.41|45.01|47.32|44.92|47.46|45.06|47.28|44.88|0
1721826000000|2024-07-24 13:00:00|47.35|44.95|47.03|44.63|47.35|44.95|47.03|44.63|0
1721826300000|2024-07-24 13:05:00|47.06|44.66|47.16|44.76|47.3|44.9|47.06|44.66|0
1721826600000|2024-07-24 13:10:00|47.14|44.74|47.1|44.7|47.3|44.9|47.05|44.65|0
1721826900000|2024-07-24 13:15:00|47.09|44.69|47.16|44.76|47.23|44.83|47.09|44.69|0
1721827200000|2024-07-24 13:20:00|47.19|44.79|47.32|44.92|47.32|44.92|47.03|44.63|0
1721827500000|2024-07-24 13:25:00|47.34|44.94|47.07|44.67|47.38|44.98|47.04|44.64|0
1721827800000|2024-07-24 13:30:00|47.16|44.76|47.65|45.25|47.76|45.36|46.81|44.41|0
1721828100000|2024-07-24 13:35:00|47.69|45.29|50.41|48.01|50.75|48.35|47.67|45.27|0
1721828400000|2024-07-24 13:40:00|50.43|48.03|50.35|47.95|50.48|48.08|50.11|47.71|0
1721828700000|2024-07-24 13:45:00|50.27|47.87|50.29|47.89|50.43|48.03|50.01|47.61|0
1721829000000|2024-07-24 13:50:00|50.36|47.96|50.35|47.95|50.9|48.5|48.89|46.49|0
1721829300000|2024-07-24 13:55:00|50.39|47.99|50.67|48.27|51.07|48.67|50.35|47.95|0
1721829600000|2024-07-24 14:00:00|50.79|48.39|51.14|48.74|51.14|48.74|50.55|48.15|0
1721829900000|2024-07-24 14:05:00|51.09|48.69|51.12|48.72|51.38|48.98|50.86|48.46|0
1721830200000|2024-07-24 14:10:00|51.16|48.76|51.78|49.38|51.85|49.45|51.02|48.62|0
1721830500000|2024-07-24 14:15:00|51.75|49.35|51.7|49.3|51.97|49.57|51.42|49.02|0
1721830800000|2024-07-24 14:20:00|51.75|49.35|51.71|49.31|51.78|49.38|50.84|48.44|0
1721831100000|2024-07-24 14:25:00|51.7|49.3|51.49|49.09|51.95|49.55|51.42|49.02|0
1721831400000|2024-07-24 14:30:00|51.56|49.16|51.8|49.4|51.8|49.4|51.4|49|0
1721831700000|2024-07-24 14:35:00|51.79|49.39|51.67|49.27|52.06|49.66|51.56|49.16|0
1721832000000|2024-07-24 14:40:00|51.71|49.31|51.71|49.31|51.78|49.38|51.5|49.1|0
1721832300000|2024-07-24 14:45:00|51.64|49.24|52.07|49.67|52.29|49.89|51.59|49.19|0
1721832600000|2024-07-24 14:50:00|52.05|49.65|52.25|49.85|52.26|49.86|52|49.6|0
1721832900000|2024-07-24 14:55:00|52.22|49.82|51.98|49.58|52.22|49.82|51.88|49.48|0
1721833200000|2024-07-24 15:00:00|52|49.6|52.45|50.05|52.45|50.05|51.93|49.53|0
1721833500000|2024-07-24 15:05:00|52.48|50.08|52.43|50.03|52.74|50.34|52.43|50.03|0
1721833800000|2024-07-24 15:10:00|52.45|50.05|52.67|50.27|53.5|51.1|52.45|50.05|0
1721834100000|2024-07-24 15:15:00|52.65|50.25|52.64|50.24|52.89|50.49|52.13|49.73|0
1721834400000|2024-07-24 15:20:00|52.67|50.27|53.65|51.25|53.65|51.25|52.62|50.22|0
1721834700000|2024-07-24 15:25:00|53.6|51.2|53.16|50.76|53.63|51.23|53.01|50.61|0
1721835000000|2024-07-24 15:30:00|53.13|50.73|52.95|50.55|53.13|50.73|52.75|50.35|0
1721835300000|2024-07-24 15:35:00|52.97|50.57|52.94|50.54|53.12|50.72|52.82|50.42|0
1721835600000|2024-07-24 15:40:00|52.97|50.57|53.28|50.88|53.41|51.01|52.97|50.57|0
1721835900000|2024-07-24 15:45:00|53.31|50.91|53.38|50.98|53.47|51.07|53.23|50.83|0
1721836200000|2024-07-24 15:50:00|53.39|50.99|53.15|50.75|53.43|51.03|53.04|50.64|0
1721836500000|2024-07-24 15:55:00|53.13|50.73|53.6|51.2|53.67|51.27|53.13|50.73|0
1721836800000|2024-07-24 16:00:00|53.62|51.22|53.67|51.27|53.72|51.32|53.52|51.12|0
1721837100000|2024-07-24 16:05:00|53.65|51.25|53.92|51.52|54.11|51.71|53.65|51.25|0
1721837400000|2024-07-24 16:10:00|53.94|51.54|53.47|51.07|53.99|51.59|53.45|51.05|0
1721837700000|2024-07-24 16:15:00|53.4|51|53.32|50.92|53.54|51.14|53.1|50.7|0
1721838000000|2024-07-24 16:20:00|53.35|50.95|53.49|51.09|53.62|51.22|53.2|50.8|0
1721838300000|2024-07-24 16:25:00|53.52|51.12|53.81|51.41|53.84|51.44|53.52|51.12|0
1721838600000|2024-07-24 16:30:00|53.84|51.44|53.69|51.29|53.93|51.53|53.59|51.19|0
1721838900000|2024-07-24 16:35:00|53.66|51.26|53.93|51.53|53.98|51.58|53.49|51.09|0
1721839200000|2024-07-24 16:40:00|53.96|51.56|54.23|51.83|54.33|51.93|53.93|51.53|0
1721839500000|2024-07-24 16:45:00|54.25|51.85|53.71|51.31|54.3|51.9|53.55|51.15|0
1721839800000|2024-07-24 16:50:00|53.73|51.33|54.2|51.8|54.25|51.85|53.73|51.33|0
1721840100000|2024-07-24 16:55:00|54.23|51.83|54.08|51.68|54.25|51.85|53.98|51.58|0
1721840400000|2024-07-24 17:00:00|54.1|51.7|54|51.6|54.2|51.8|53.78|51.38|0
1721840700000|2024-07-24 17:05:00|54.02|51.62|53.26|50.86|54.02|51.62|53.26|50.86|0
1721841000000|2024-07-24 17:10:00|53.33|50.93|53.28|50.88|53.41|51.01|53.11|50.71|0
1721841300000|2024-07-24 17:15:00|53.31|50.91|53.19|50.79|53.49|51.09|53.14|50.74|0
1721841600000|2024-07-24 17:20:00|53.21|50.81|53.38|50.98|53.5|51.1|52.97|50.57|0
1721841900000|2024-07-24 17:25:00|53.4|51|53.7|51.3|53.7|51.3|53.36|50.96|0
1721842200000|2024-07-24 17:30:00|53.72|51.32|53.38|50.98|53.94|51.54|53.33|50.93|0
1721842500000|2024-07-24 17:35:00|53.4|51|53.2|50.8|53.43|51.03|53.03|50.63|0
1721842800000|2024-07-24 17:40:00|53.18|50.78|53.15|50.75|53.2|50.8|53.03|50.63|0
1721843100000|2024-07-24 17:45:00|53.18|50.78|53.69|51.29|53.72|51.32|53.15|50.75|0
1721843400000|2024-07-24 17:50:00|53.67|51.27|53.91|51.51|53.96|51.56|53.67|51.27|0
1721843700000|2024-07-24 17:55:00|53.94|51.54|54.06|51.66|54.11|51.71|53.76|51.36|0
1721844000000|2024-07-24 18:00:00|54.03|51.63|54.23|51.83|54.23|51.83|53.94|51.54|0
1721844300000|2024-07-24 18:05:00|54.21|51.81|54.06|51.66|54.26|51.86|53.81|51.41|0
1721844600000|2024-07-24 18:10:00|54.03|51.63|53.96|51.56|54.13|51.73|53.78|51.38|0
1721844900000|2024-07-24 18:15:00|53.98|51.58|54.23|51.83|54.28|51.88|53.83|51.43|0
1721845200000|2024-07-24 18:20:00|54.24|51.84|54.48|52.08|54.74|52.34|54.24|51.84|0
1721845500000|2024-07-24 18:25:00|54.5|52.1|54.6|52.2|54.62|52.22|54.23|51.83|0
1721845800000|2024-07-24 18:30:00|54.57|52.17|54.7|52.3|54.7|52.3|54.37|51.97|0
1721846100000|2024-07-24 18:35:00|54.67|52.27|54.55|52.15|54.72|52.32|54.42|52.02|0
1721846400000|2024-07-24 18:40:00|54.57|52.17|55.32|52.92|55.32|52.92|54.47|52.07|0
1721846700000|2024-07-24 18:45:00|55.35|52.95|55.7|53.3|55.8|53.4|54.97|52.57|0
1721847000000|2024-07-24 18:50:00|55.68|53.28|55.83|53.43|56.16|53.76|55.68|53.28|0
1721847300000|2024-07-24 18:55:00|55.85|53.45|55.5|53.1|55.85|53.45|55.37|52.97|0
1721847600000|2024-07-24 19:00:00|55.52|53.12|55.75|53.35|55.9|53.5|55.37|52.97|0
1721847900000|2024-07-24 19:05:00|55.7|53.3|55.85|53.45|56.08|53.68|55.6|53.2|0
1721848200000|2024-07-24 19:10:00|55.88|53.48|55.19|52.79|55.88|53.48|53.89|51.49|0
1721848500000|2024-07-24 19:15:00|55.14|52.74|55.34|52.94|55.44|53.04|54.93|52.53|0
1721848800000|2024-07-24 19:20:00|55.24|52.84|55.01|52.61|55.31|52.91|55.01|52.61|0
1721849100000|2024-07-24 19:25:00|55.03|52.63|55.56|53.16|55.72|53.32|55.01|52.61|0
1721849400000|2024-07-24 19:30:00|55.49|53.09|55.13|52.73|56.07|53.67|55.1|52.7|0
1721849700000|2024-07-24 19:35:00|55.15|52.75|55.19|52.79|55.38|52.98|55.05|52.65|0
1721850000000|2024-07-24 19:40:00|55.1|52.7|55.98|53.58|56.01|53.61|54.8|52.4|0
1721850300000|2024-07-24 19:45:00|56.03|53.63|56.11|53.71|56.42|54.02|55.8|53.4|0
1721850600000|2024-07-24 19:50:00|56.03|53.63|57.61|55.21|57.61|55.21|55.78|53.38|0
1721850900000|2024-07-24 19:55:00|57.77|55.37|56.71|54.31|57.77|55.37|55.86|53.46|0
1721851200000|2024-07-24 20:00:00|56.51|54.11|56.43|54.03|56.74|54.34|56.25|53.85|0
1721851500000|2024-07-24 20:05:00|56.4|54|56.54|54.14|56.85|54.45|56.02|53.62|0
1721851800000|2024-07-24 20:10:00|56.51|54.11|56.34|53.94|56.65|54.25|56.16|53.76|0
1721852100000|2024-07-24 20:15:00|56.41|54.01|56.51|54.11|56.67|54.27|56.36|53.96|0
1721852400000|2024-07-24 20:20:00|56.54|54.14|56.1|53.7|56.62|54.22|56.1|53.7|0
1721852700000|2024-07-24 20:25:00|56.13|53.73|56.18|53.78|56.18|53.78|56.08|53.68|0
1721853000000|2024-07-24 20:30:00|56.15|53.75|56.1|53.7|56.26|53.86|56.1|53.7|0
1721853300000|2024-07-24 20:35:00|56.13|53.73|56.14|53.74|56.2|53.8|56.08|53.68|0
1721853600000|2024-07-24 20:40:00|56.15|53.75|56.15|53.75|56.25|53.85|56.13|53.73|0
1721853900000|2024-07-24 20:45:00|56.1|53.7|56.1|53.7|56.12|53.72|56.05|53.65|0
1721854200000|2024-07-24 20:50:00|56.11|53.71|56.27|53.87|56.29|53.89|56.11|53.71|0
1721854500000|2024-07-24 20:55:00|56.3|53.9|56.13|53.73|56.31|53.91|56.13|53.73|0
1721854800000|2024-07-24 21:00:00|56.19|53.79|56.15|53.75|56.19|53.79|56.06|53.66|0
1721855100000|2024-07-24 21:05:00|56.19|53.79|56.12|53.72|56.19|53.79|56.12|53.72|0
1721855400000|2024-07-24 21:10:00|56.16|53.76|56.18|53.78|56.2|53.8|56.11|53.71|0
1721855700000|2024-07-24 21:15:00|56.22|53.82|56.2|53.8|56.23|53.83|56.17|53.77|0
1721856000000|2024-07-24 21:20:00|56.22|53.82|56.28|53.88|56.28|53.88|56.21|53.81|0
1721856300000|2024-07-24 21:25:00|56.26|53.86|56.24|53.84|56.28|53.88|56.23|53.83|0
1721856600000|2024-07-24 21:30:00|56.25|53.85|56.3|53.9|56.32|53.92|56.24|53.84|0
1721856900000|2024-07-24 21:35:00|56.26|53.86|56.3|53.9|56.31|53.91|56.25|53.85|0
1721857200000|2024-07-24 21:40:00|56.29|53.89|56.3|53.9|56.31|53.91|56.27|53.87|0
1721857500000|2024-07-24 21:45:00|56.31|53.91|56.25|53.85|56.34|53.94|56.25|53.85|0
1721857800000|2024-07-24 21:50:00|56.28|53.88|56.27|53.87|56.33|53.93|56.26|53.86|0
1721858100000|2024-07-24 21:55:00|56.29|53.89|56.23|53.83|56.3|53.9|56.21|53.81|0
1721858400000|2024-07-24 22:00:00|56.22|53.82|56.12|53.72|56.22|53.82|55.99|53.59|0
1721858700000|2024-07-24 22:05:00|56.1|53.7|55.92|53.52|56.15|53.75|55.9|53.5|0
1721859000000|2024-07-24 22:10:00|55.9|53.5|55.82|53.42|55.92|53.52|55.81|53.41|0
1721859300000|2024-07-24 22:15:00|55.81|53.41|55.59|53.19|55.85|53.45|55.51|53.11|0
1721859600000|2024-07-24 22:20:00|55.57|53.17|55.77|53.37|55.84|53.44|55.57|53.17|0
1721859900000|2024-07-24 22:25:00|55.74|53.34|55.94|53.54|55.97|53.57|55.74|53.34|0
1721860200000|2024-07-24 22:30:00|55.92|53.52|55.7|53.3|55.94|53.54|55.69|53.29|0
1721860500000|2024-07-24 22:35:00|55.69|53.29|55.66|53.26|55.74|53.34|55.59|53.19|0
1721860800000|2024-07-24 22:40:00|55.64|53.24|55.61|53.21|55.71|53.31|55.58|53.18|0
1721861100000|2024-07-24 22:45:00|55.63|53.23|55.72|53.32|55.79|53.39|55.63|53.23|0
1721861400000|2024-07-24 22:50:00|55.75|53.35|55.76|53.36|55.86|53.46|55.68|53.28|0
1721861700000|2024-07-24 22:55:00|55.73|53.33|55.83|53.43|55.94|53.54|55.73|53.33|0
1721862000000|2024-07-24 23:00:00|55.8|53.4|56.04|53.64|56.06|53.66|55.78|53.38|0
1721862300000|2024-07-24 23:05:00|56.02|53.62|55.86|53.46|56.04|53.64|55.86|53.46|0
1721862600000|2024-07-24 23:10:00|55.84|53.44|55.88|53.48|55.93|53.53|55.83|53.43|0
1721862900000|2024-07-24 23:15:00|55.85|53.45|55.7|53.3|55.85|53.45|55.65|53.25|0
1721863200000|2024-07-24 23:20:00|55.68|53.28|55.8|53.4|55.8|53.4|55.68|53.28|0
1721863500000|2024-07-24 23:25:00|55.81|53.41|55.83|53.43|55.85|53.45|55.74|53.34|0
1721863800000|2024-07-24 23:30:00|55.84|53.44|55.82|53.42|55.95|53.55|55.8|53.4|0
1721864100000|2024-07-24 23:35:00|55.8|53.4|55.8|53.4|55.8|53.4|55.7|53.3|0
1721864400000|2024-07-24 23:40:00|55.82|53.42|55.87|53.47|55.99|53.59|55.8|53.4|0
1721864700000|2024-07-24 23:45:00|55.85|53.45|55.9|53.5|56|53.6|55.82|53.42|0
1721865000000|2024-07-24 23:50:00|55.87|53.47|55.87|53.47|55.88|53.48|55.77|53.37|0
1721865300000|2024-07-24 23:55:00|55.89|53.49|55.97|53.57|55.97|53.57|55.82|53.42|0
1721865600000|2024-07-25 00:00:00|56.02|53.62|56.15|53.75|56.2|53.8|55.94|53.54|0
1721865900000|2024-07-25 00:05:00|56.13|53.73|56.04|53.64|56.17|53.77|56.02|53.62|0
1721866200000|2024-07-25 00:10:00|56.07|53.67|55.86|53.46|56.09|53.69|55.86|53.46|0
1721866500000|2024-07-25 00:15:00|55.89|53.49|55.61|53.21|55.97|53.57|55.53|53.13|0
1721866800000|2024-07-25 00:20:00|55.58|53.18|55.43|53.03|55.63|53.23|55.41|53.01|0
1721867100000|2024-07-25 00:25:00|55.42|53.02|55.63|53.23|55.68|53.28|55.42|53.02|0
1721867400000|2024-07-25 00:30:00|55.66|53.26|55.83|53.43|55.83|53.43|55.56|53.16|0
1721867700000|2024-07-25 00:35:00|55.81|53.41|55.73|53.33|55.91|53.51|55.7|53.3|0
1721868000000|2024-07-25 00:40:00|55.7|53.3|55.73|53.33|55.78|53.38|55.7|53.3|0
1721868300000|2024-07-25 00:45:00|55.7|53.3|55.68|53.28|55.8|53.4|55.65|53.25|0
1721868600000|2024-07-25 00:50:00|55.65|53.25|55.55|53.15|55.65|53.25|55.52|53.12|0
1721868900000|2024-07-25 00:55:00|55.52|53.12|55.6|53.2|55.6|53.2|55.42|53.02|0
1721869200000|2024-07-25 01:00:00|55.61|53.21|55.72|53.32|55.75|53.35|55.6|53.2|0
1721869500000|2024-07-25 01:05:00|55.71|53.31|55.57|53.17|55.74|53.34|55.44|53.04|0
1721869800000|2024-07-25 01:10:00|55.58|53.18|55.67|53.27|55.71|53.31|55.52|53.12|0
1721870100000|2024-07-25 01:15:00|55.7|53.3|55.59|53.19|55.7|53.3|55.52|53.12|0
1721870400000|2024-07-25 01:20:00|55.62|53.22|55.77|53.37|55.82|53.42|55.59|53.19|0
1721870700000|2024-07-25 01:25:00|55.79|53.39|55.64|53.24|55.84|53.44|55.59|53.19|0
1721871000000|2024-07-25 01:30:00|55.65|53.25|55.75|53.35|55.75|53.35|55.64|53.24|0
1721871300000|2024-07-25 01:35:00|55.77|53.37|55.82|53.42|55.87|53.47|55.58|53.18|0
1721871600000|2024-07-25 01:40:00|55.84|53.44|55.94|53.54|55.99|53.59|55.79|53.39|0
1721871900000|2024-07-25 01:45:00|55.92|53.52|55.99|53.59|56.02|53.62|55.86|53.46|0
1721872200000|2024-07-25 01:50:00|55.97|53.57|55.96|53.56|55.99|53.59|55.86|53.46|0
1721872500000|2024-07-25 01:55:00|55.99|53.59|56.22|53.82|56.32|53.92|55.94|53.54|0
1721872800000|2024-07-25 02:00:00|56.19|53.79|56.19|53.79|56.22|53.82|56.04|53.64|0
1721873100000|2024-07-25 02:05:00|56.18|53.78|56.09|53.69|56.24|53.84|55.99|53.59|0
1721873400000|2024-07-25 02:10:00|56.11|53.71|56.09|53.69|56.27|53.87|56.04|53.64|0
1721873700000|2024-07-25 02:15:00|56.06|53.66|55.91|53.51|56.06|53.66|55.88|53.48|0
1721874000000|2024-07-25 02:20:00|55.89|53.49|55.96|53.56|56|53.6|55.83|53.43|0
1721874300000|2024-07-25 02:25:00|55.93|53.53|56.11|53.71|56.16|53.76|55.93|53.53|0
1721874600000|2024-07-25 02:30:00|56.08|53.68|56.44|54.04|56.49|54.09|56.01|53.61|0
1721874900000|2024-07-25 02:35:00|56.41|54.01|56.64|54.24|56.76|54.36|56.34|53.94|0
1721875200000|2024-07-25 02:40:00|56.62|54.22|57.03|54.63|58.83|56.43|55.38|52.98|0
1721875500000|2024-07-25 02:45:00|57|54.6|57.31|54.91|57.42|55.02|56.98|54.58|0
1721875800000|2024-07-25 02:50:00|57.34|54.94|57.36|54.96|57.39|54.99|57.16|54.76|0
1721876100000|2024-07-25 02:55:00|57.39|54.99|57.23|54.83|57.39|54.99|57.18|54.78|0
1721876400000|2024-07-25 03:00:00|57.21|54.81|57.05|54.65|57.21|54.81|56.97|54.57|0
1721876700000|2024-07-25 03:05:00|57.02|54.62|56.82|54.42|57.05|54.65|56.82|54.42|0
1721877000000|2024-07-25 03:10:00|56.84|54.44|57.01|54.61|57.05|54.65|56.84|54.44|0
1721877300000|2024-07-25 03:15:00|57|54.6|56.79|54.39|57|54.6|56.76|54.36|0
1721877600000|2024-07-25 03:20:00|56.76|54.36|56.5|54.1|56.76|54.36|56.48|54.08|0
1721877900000|2024-07-25 03:25:00|56.48|54.08|56.35|53.95|56.5|54.1|56.35|53.95|0
1721878200000|2024-07-25 03:30:00|56.32|53.92|56.35|53.95|56.37|53.97|56.04|53.64|0
1721878500000|2024-07-25 03:35:00|56.32|53.92|56.29|53.89|56.42|54.02|56.27|53.87|0
1721878800000|2024-07-25 03:40:00|56.28|53.88|56.32|53.92|56.41|54.01|56.24|53.84|0
1721879100000|2024-07-25 03:45:00|56.37|53.97|56.24|53.84|56.39|53.99|56.14|53.74|0
1721879400000|2024-07-25 03:50:00|56.29|53.89|56.34|53.94|56.37|53.97|56.21|53.81|0
1721879700000|2024-07-25 03:55:00|56.33|53.93|56.34|53.94|56.39|53.99|56.21|53.81|0
1721880000000|2024-07-25 04:00:00|56.33|53.93|56.34|53.94|56.47|54.07|56.3|53.9|0
1721880300000|2024-07-25 04:05:00|56.31|53.91|56.23|53.83|56.34|53.94|56.21|53.81|0
1721880600000|2024-07-25 04:10:00|56.26|53.86|56.31|53.91|56.39|53.99|56.23|53.83|0
1721880900000|2024-07-25 04:15:00|56.34|53.94|56.46|54.06|56.51|54.11|56.34|53.94|0
1721881200000|2024-07-25 04:20:00|56.49|54.09|56.46|54.06|56.54|54.14|56.41|54.01|0
1721881500000|2024-07-25 04:25:00|56.44|54.04|56.37|53.97|56.49|54.09|56.36|53.96|0
1721881800000|2024-07-25 04:30:00|56.36|53.96|56.33|53.93|56.54|54.14|56.28|53.88|0
1721882100000|2024-07-25 04:35:00|56.34|53.94|56.38|53.98|56.43|54.03|56.25|53.85|0
1721882400000|2024-07-25 04:40:00|56.41|54.01|56.51|54.11|56.51|54.11|56.35|53.95|0
1721882700000|2024-07-25 04:45:00|56.48|54.08|56.56|54.16|56.61|54.21|56.4|54|0
1721883000000|2024-07-25 04:50:00|56.53|54.13|56.4|54|56.56|54.16|56.39|53.99|0
1721883300000|2024-07-25 04:55:00|56.43|54.03|56.48|54.08|56.5|54.1|56.4|54|0
1721883600000|2024-07-25 05:00:00|56.45|54.05|56.4|54|56.53|54.13|56.37|53.97|0
1721883900000|2024-07-25 05:05:00|56.42|54.02|56.32|53.92|56.45|54.05|56.24|53.84|0
1721884200000|2024-07-25 05:10:00|56.29|53.89|56.27|53.87|56.4|54|56.24|53.84|0
1721884500000|2024-07-25 05:15:00|56.29|53.89|56.34|53.94|56.34|53.94|56.24|53.84|0
1721884800000|2024-07-25 05:20:00|56.36|53.96|56.47|54.07|56.47|54.07|56.32|53.92|0
1721885100000|2024-07-25 05:25:00|56.44|54.04|56.44|54.04|56.55|54.15|56.42|54.02|0
1721885400000|2024-07-25 05:30:00|56.43|54.03|56.62|54.22|56.7|54.3|56.43|54.03|0
1721885700000|2024-07-25 05:35:00|56.65|54.25|56.54|54.14|56.67|54.27|56.54|54.14|0
1721886000000|2024-07-25 05:40:00|56.57|54.17|56.7|54.3|56.7|54.3|56.52|54.12|0
1721886300000|2024-07-25 05:45:00|56.72|54.32|56.8|54.4|56.9|54.5|56.72|54.32|0
1721886600000|2024-07-25 05:50:00|56.77|54.37|56.85|54.45|56.86|54.46|56.76|54.36|0
1721886900000|2024-07-25 05:55:00|56.82|54.42|56.92|54.52|56.95|54.55|56.75|54.35|0
1721887200000|2024-07-25 06:00:00|56.9|54.5|57.81|55.41|57.92|55.52|56.87|54.47|0
1721887500000|2024-07-25 06:05:00|57.84|55.44|58.18|55.78|58.23|55.83|57.8|55.4|0
1721887800000|2024-07-25 06:10:00|58.2|55.8|58.67|56.27|58.67|56.27|58.2|55.8|0
1721888100000|2024-07-25 06:15:00|58.63|56.23|57.86|55.46|58.63|56.23|57.86|55.46|0
1721888400000|2024-07-25 06:20:00|57.83|55.43|57.49|55.09|57.83|55.43|57.2|54.8|0
1721888700000|2024-07-25 06:25:00|57.54|55.14|57.02|54.62|57.54|55.14|56.94|54.54|0
1721889000000|2024-07-25 06:30:00|57.01|54.61|57.1|54.7|57.14|54.74|56.86|54.46|0
1721889300000|2024-07-25 06:35:00|57.07|54.67|56.91|54.51|57.07|54.67|56.81|54.41|0
1721889600000|2024-07-25 06:40:00|56.89|54.49|56.68|54.28|56.89|54.49|56.45|54.05|0
1721889900000|2024-07-25 06:45:00|56.69|54.29|56.63|54.23|56.69|54.29|56.42|54.02|0
1721890200000|2024-07-25 06:50:00|56.6|54.2|56.45|54.05|56.86|54.46|56.45|54.05|0
1721890500000|2024-07-25 06:55:00|56.47|54.07|56.78|54.38|56.83|54.43|56.45|54.05|0
1721890800000|2024-07-25 07:00:00|56.81|54.41|57.21|54.81|57.21|54.81|56.47|54.07|0
1721891100000|2024-07-25 07:05:00|57.19|54.79|58.13|55.73|58.13|55.73|57.04|54.64|0
1721891400000|2024-07-25 07:10:00|58.15|55.75|57.87|55.47|58.35|55.95|57.71|55.31|0
1721891700000|2024-07-25 07:15:00|57.97|55.57|57.37|54.97|57.97|55.57|57.16|54.76|0
1721892000000|2024-07-25 07:20:00|57.44|55.04|57.97|55.57|58.21|55.81|57.38|54.98|0
1721892300000|2024-07-25 07:25:00|58|55.6|57.63|55.23|58.53|56.13|57.45|55.05|0
1721892600000|2024-07-25 07:30:00|57.73|55.33|57.79|55.39|58.08|55.68|57.07|54.67|0
1721892900000|2024-07-25 07:35:00|57.76|55.36|57.35|54.95|57.81|55.41|57.29|54.89|0
1721893200000|2024-07-25 07:40:00|57.37|54.97|58.15|55.75|58.18|55.78|57.37|54.97|0
1721893500000|2024-07-25 07:45:00|58.18|55.78|58.36|55.96|58.36|55.96|57.94|55.54|0
1721893800000|2024-07-25 07:50:00|58.31|55.91|58.49|56.09|58.63|56.23|58.27|55.87|0
1721894100000|2024-07-25 07:55:00|58.45|56.05|58.21|55.81|58.51|56.11|57.99|55.59|0
1721894400000|2024-07-25 08:00:00|58.28|55.88|59.08|56.68|59.18|56.78|58.05|55.65|0
1721894700000|2024-07-25 08:05:00|58.99|56.59|59.69|57.29|59.69|57.29|58.86|56.46|0
1721895000000|2024-07-25 08:10:00|59.57|57.17|59.69|57.29|59.69|57.29|59.21|56.81|0
1721895300000|2024-07-25 08:15:00|59.83|57.43|59.82|57.42|59.88|57.48|59.69|57.29|0
1721895600000|2024-07-25 08:20:00|59.77|57.37|59.42|57.02|59.77|57.37|59.28|56.88|0
1721895900000|2024-07-25 08:25:00|59.45|57.05|58.43|56.03|59.55|57.15|58.27|55.87|0
1721896200000|2024-07-25 08:30:00|58.48|56.08|57.72|55.32|58.51|56.11|57.72|55.32|0
1721896500000|2024-07-25 08:35:00|57.74|55.34|57.98|55.58|58.35|55.95|57.74|55.34|0
1721896800000|2024-07-25 08:40:00|57.95|55.55|57.56|55.16|57.95|55.55|57.37|54.97|0
1721897100000|2024-07-25 08:45:00|57.53|55.13|57.79|55.39|57.95|55.55|57.53|55.13|0
1721897400000|2024-07-25 08:50:00|57.84|55.44|57.4|55|57.87|55.47|57.29|54.89|0
1721897700000|2024-07-25 08:55:00|57.42|55.02|57.27|54.87|57.45|55.05|57.14|54.74|0
1721898000000|2024-07-25 09:00:00|57.28|54.88|57.39|54.99|57.41|55.01|57.14|54.74|0
1721898300000|2024-07-25 09:05:00|57.42|55.02|56.75|54.35|57.42|55.02|56.75|54.35|0
1721898600000|2024-07-25 09:10:00|56.77|54.37|57.71|55.31|57.72|55.32|56.72|54.32|0
1721898900000|2024-07-25 09:15:00|57.69|55.29|57.65|55.25|57.86|55.46|57.63|55.23|0
1721899200000|2024-07-25 09:20:00|57.68|55.28|58.07|55.67|58.08|55.68|57.55|55.15|0
1721899500000|2024-07-25 09:25:00|58.04|55.64|57.94|55.54|58.28|55.88|57.91|55.51|0
1721899800000|2024-07-25 09:30:00|57.99|55.59|57.86|55.46|58.04|55.64|57.57|55.17|0
1721900100000|2024-07-25 09:35:00|57.94|55.54|58.28|55.88|58.3|55.9|57.94|55.54|0
1721900400000|2024-07-25 09:40:00|58.25|55.85|58.28|55.88|58.3|55.9|57.97|55.57|0
1721900700000|2024-07-25 09:45:00|58.3|55.9|58.38|55.98|58.7|56.3|58.27|55.87|0
1721901000000|2024-07-25 09:50:00|58.35|55.95|59.21|56.81|59.24|56.84|58.27|55.87|0
1721901300000|2024-07-25 09:55:00|59.24|56.84|59.23|56.83|59.34|56.94|59.13|56.73|0
1721901600000|2024-07-25 10:00:00|59.18|56.78|59.45|57.05|59.53|57.13|58.91|56.51|0
1721901900000|2024-07-25 10:05:00|59.47|57.07|59.5|57.1|59.5|57.1|59.15|56.75|0
1721902200000|2024-07-25 10:10:00|59.47|57.07|59.9|57.5|59.9|57.5|59.45|57.05|0
1721902500000|2024-07-25 10:15:00|59.82|57.42|59.79|57.39|60.04|57.64|59.68|57.28|0
1721902800000|2024-07-25 10:20:00|59.81|57.41|59.16|56.76|59.87|57.47|59.01|56.61|0
1721903100000|2024-07-25 10:25:00|59.17|56.77|59.9|57.5|59.9|57.5|59.08|56.68|0
1721903400000|2024-07-25 10:30:00|59.92|57.52|59.33|56.93|59.92|57.52|59.13|56.73|0
1721903700000|2024-07-25 10:35:00|59.32|56.92|59.81|57.41|59.92|57.52|59.2|56.8|0
1721904000000|2024-07-25 10:40:00|59.8|57.4|59.95|57.55|59.97|57.57|59.65|57.25|0
1721904300000|2024-07-25 10:45:00|59.93|57.53|59.7|57.3|59.93|57.53|59.33|56.93|0
1721904600000|2024-07-25 10:50:00|59.73|57.33|59.35|56.95|59.76|57.36|59.35|56.95|0
1721904900000|2024-07-25 10:55:00|59.38|56.98|59.06|56.66|59.38|56.98|58.87|56.47|0
1721905200000|2024-07-25 11:00:00|59.08|56.68|58.87|56.47|59.08|56.68|58.84|56.44|0
1721905500000|2024-07-25 11:05:00|58.88|56.48|58.38|55.98|58.92|56.52|58.29|55.89|0
1721905800000|2024-07-25 11:10:00|58.43|56.03|58.62|56.22|58.63|56.23|58.39|55.99|0
1721906100000|2024-07-25 11:15:00|58.63|56.23|58.44|56.04|58.76|56.36|58.44|56.04|0
1721906400000|2024-07-25 11:20:00|58.47|56.07|58.8|56.4|58.8|56.4|58.36|55.96|0
1721906700000|2024-07-25 11:25:00|58.78|56.38|59.16|56.76|59.21|56.81|58.74|56.34|0
1721907000000|2024-07-25 11:30:00|59.18|56.78|58.97|56.57|59.32|56.92|58.91|56.51|0
1721907300000|2024-07-25 11:35:00|58.94|56.54|58.89|56.49|59.23|56.83|58.68|56.28|0
1721907600000|2024-07-25 11:40:00|58.83|56.43|58.81|56.41|58.98|56.58|58.59|56.19|0
1721907900000|2024-07-25 11:45:00|58.78|56.38|59.18|56.78|59.36|56.96|58.59|56.19|0
1721908200000|2024-07-25 11:50:00|59.12|56.72|59.42|57.02|59.55|57.15|59.07|56.67|0
1721908500000|2024-07-25 11:55:00|59.43|57.03|59.66|57.26|59.66|57.26|59.33|56.93|0
1721908800000|2024-07-25 12:00:00|59.6|57.2|59.17|56.77|59.66|57.26|58.91|56.51|0
1721909100000|2024-07-25 12:05:00|59.19|56.79|59.3|56.9|59.33|56.93|59.01|56.61|0
1721909400000|2024-07-25 12:10:00|59.33|56.93|59.52|57.12|59.53|57.13|59.28|56.88|0
1721909700000|2024-07-25 12:15:00|59.49|57.09|59.19|56.79|59.65|57.25|59.17|56.77|0
1721910000000|2024-07-25 12:20:00|59.21|56.81|59.62|57.22|59.65|57.25|59.17|56.77|0
1721910300000|2024-07-25 12:25:00|59.65|57.25|59.53|57.13|59.73|57.33|59.43|57.03|0
1721910600000|2024-07-25 12:30:00|59.63|57.23|59.11|56.71|59.73|57.33|58.49|56.09|0
1721910900000|2024-07-25 12:35:00|59.16|56.76|58.1|55.7|59.22|56.82|57.87|55.47|0
1721911200000|2024-07-25 12:40:00|58.08|55.68|58.26|55.86|58.49|56.09|56.85|54.45|0
1721911500000|2024-07-25 12:45:00|58.21|55.81|58.1|55.7|58.21|55.81|57.92|55.52|0
1721911800000|2024-07-25 12:50:00|58.12|55.72|57.79|55.39|58.43|56.03|57.79|55.39|0
1721912100000|2024-07-25 12:55:00|57.81|55.41|57.79|55.39|58.15|55.75|57.76|55.36|0
1721912400000|2024-07-25 13:00:00|57.89|55.49|56.83|54.43|58.23|55.83|56.33|53.93|0
1721912700000|2024-07-25 13:05:00|56.85|54.45|56.54|54.14|57.06|54.66|56.36|53.96|0
1721913000000|2024-07-25 13:10:00|56.57|54.17|56.33|53.93|56.57|54.17|56.28|53.88|0
1721913300000|2024-07-25 13:15:00|56.36|53.96|56.2|53.8|56.54|54.14|56.2|53.8|0
1721913600000|2024-07-25 13:20:00|56.18|53.78|56.17|53.77|56.33|53.93|56.1|53.7|0
1721913900000|2024-07-25 13:25:00|56.43|54.03|56.35|53.95|56.51|54.11|56.15|53.75|0
1721914200000|2024-07-25 13:30:00|56.41|54.01|55.97|53.57|56.54|54.14|55.15|52.75|0
1721914500000|2024-07-25 13:35:00|55.92|53.52|57|54.6|57.35|54.95|55.65|53.25|0
1721914800000|2024-07-25 13:40:00|56.95|54.55|56.48|54.08|57.21|54.81|55.97|53.57|0
1721915100000|2024-07-25 13:45:00|56.53|54.13|56.51|54.11|57.11|54.71|56.15|53.75|0
1721915400000|2024-07-25 13:50:00|56.56|54.16|56.77|54.37|57|54.6|56.33|53.93|0
1721915700000|2024-07-25 13:55:00|56.69|54.29|57.55|55.15|57.84|55.44|56.56|54.16|0
1721916000000|2024-07-25 14:00:00|57.68|55.28|58.93|56.53|59.15|56.75|57.68|55.28|0
1721916300000|2024-07-25 14:05:00|58.99|56.59|59.58|57.18|59.86|57.46|58.34|55.94|0
1721916600000|2024-07-25 14:10:00|59.47|57.07|57.17|54.77|60.18|57.78|57.17|54.77|0
1721916900000|2024-07-25 14:15:00|57.28|54.88|59.54|57.14|62.07|59.67|57.28|54.88|0
1721917200000|2024-07-25 14:20:00|59.57|57.17|58.67|56.27|60.71|58.31|58.67|56.27|0
1721917500000|2024-07-25 14:25:00|58.65|56.25|57.79|55.39|59.1|56.7|57.74|55.34|0
1721917800000|2024-07-25 14:30:00|58|55.6|57.79|55.39|58.43|56.03|57.66|55.26|0
1721918100000|2024-07-25 14:35:00|57.76|55.36|57.82|55.42|57.95|55.55|57.45|55.05|0
1721918400000|2024-07-25 14:40:00|57.87|55.47|57.01|54.61|58.18|55.78|56.98|54.58|0
1721918700000|2024-07-25 14:45:00|57.06|54.66|56.59|54.19|57.35|54.95|56.59|54.19|0
1721919000000|2024-07-25 14:50:00|56.65|54.25|55.54|53.14|56.91|54.51|55.39|52.99|0
1721919300000|2024-07-25 14:55:00|55.59|53.19|54.88|52.48|55.95|53.55|54.85|52.45|0
1721919600000|2024-07-25 15:00:00|54.89|52.49|54.88|52.48|55.74|53.34|54.63|52.23|0
1721919900000|2024-07-25 15:05:00|54.86|52.46|54.74|52.34|55.12|52.72|54.53|52.13|0
1721920200000|2024-07-25 15:10:00|54.68|52.28|53.36|50.96|54.78|52.38|53.36|50.96|0
1721920500000|2024-07-25 15:15:00|53.43|51.03|53.09|50.69|54.23|51.83|52.48|50.08|0
1721920800000|2024-07-25 15:20:00|53.14|50.74|53.68|51.28|54.03|51.63|53.14|50.74|0
1721921100000|2024-07-25 15:25:00|53.73|51.33|53.9|51.5|54.18|51.78|53.71|51.31|0
1721921400000|2024-07-25 15:30:00|53.95|51.55|53.85|51.45|54.48|52.08|53.7|51.3|0
1721921700000|2024-07-25 15:35:00|53.9|51.5|53.68|51.28|54.33|51.93|53.68|51.28|0
1721922000000|2024-07-25 15:40:00|53.78|51.38|54.17|51.77|54.7|52.3|53.75|51.35|0
1721922300000|2024-07-25 15:45:00|54.1|51.7|54.27|51.87|54.35|51.95|53.75|51.35|0
1721922600000|2024-07-25 15:50:00|54.29|51.89|53.75|51.35|54.29|51.89|53.62|51.22|0
1721922900000|2024-07-25 15:55:00|53.74|51.34|53.15|50.75|54.1|51.7|53.15|50.75|0
1721923200000|2024-07-25 16:00:00|53.18|50.78|52.58|50.18|53.67|51.27|52.52|50.12|0
1721923500000|2024-07-25 16:05:00|52.57|50.17|53.11|50.71|53.75|51.35|52.57|50.17|0
1721923800000|2024-07-25 16:10:00|53.06|50.66|52.03|49.63|53.15|50.75|52.03|49.63|0
1721924100000|2024-07-25 16:15:00|52.06|49.66|51.51|49.11|52.25|49.85|51.46|49.06|0
1721924400000|2024-07-25 16:20:00|51.58|49.18|50.91|48.51|51.77|49.37|50.84|48.44|0
1721924700000|2024-07-25 16:25:00|50.94|48.54|51|48.6|51.36|48.96|50.89|48.49|0
1721925000000|2024-07-25 16:30:00|50.98|48.58|50.93|48.53|51.5|49.1|50.82|48.42|0
1721925300000|2024-07-25 16:35:00|50.89|48.49|50.98|48.58|51.19|48.79|50.88|48.48|0
1721925600000|2024-07-25 16:40:00|51|48.6|50.67|48.27|51|48.6|50.53|48.13|0
1721925900000|2024-07-25 16:45:00|50.69|48.29|51.28|48.88|51.47|49.07|50.6|48.2|0
1721926200000|2024-07-25 16:50:00|51.38|48.98|51.33|48.93|51.57|49.17|51.07|48.67|0
1721926500000|2024-07-25 16:55:00|51.35|48.95|51.02|48.62|51.39|48.99|50.83|48.43|0
1721926800000|2024-07-25 17:00:00|50.97|48.57|50.48|48.08|51.14|48.74|50.06|47.66|0
1721927100000|2024-07-25 17:05:00|50.62|48.22|49.99|47.59|50.64|48.24|49.92|47.52|0
1721927400000|2024-07-25 17:10:00|49.94|47.54|50.66|48.26|50.77|48.37|49.73|47.33|0
1721927700000|2024-07-25 17:15:00|50.59|48.19|51.59|49.19|51.66|49.26|50.59|48.19|0
1721928000000|2024-07-25 17:20:00|51.51|49.11|52.4|50|52.5|50.1|51.3|48.9|0
1721928300000|2024-07-25 17:25:00|52.31|49.91|52.3|49.9|52.52|50.12|51.92|49.52|0
1721928600000|2024-07-25 17:30:00|52.28|49.88|52.42|50.02|52.67|50.27|52.11|49.71|0
1721928900000|2024-07-25 17:35:00|52.4|50|52.18|49.78|52.62|50.22|52.16|49.76|0
1721929200000|2024-07-25 17:40:00|52.21|49.81|52.13|49.73|52.3|49.9|51.95|49.55|0
1721929500000|2024-07-25 17:45:00|52.08|49.68|52.57|50.17|52.82|50.42|52.01|49.61|0
1721929800000|2024-07-25 17:50:00|52.64|50.24|52.68|50.28|52.91|50.51|52.42|50.02|0
1721930100000|2024-07-25 17:55:00|52.72|50.32|52.39|49.99|52.87|50.47|52.15|49.75|0
1721930400000|2024-07-25 18:00:00|52.42|50.02|53.22|50.82|53.27|50.87|52.39|49.99|0
1721930700000|2024-07-25 18:05:00|53.25|50.85|53.73|51.33|53.74|51.34|53.03|50.63|0
1721931000000|2024-07-25 18:10:00|53.64|51.24|53.71|51.31|53.94|51.54|53.42|51.02|0
1721931300000|2024-07-25 18:15:00|53.66|51.26|53.66|51.26|53.96|51.56|53.56|51.16|0
1721931600000|2024-07-25 18:20:00|53.64|51.24|54.46|52.06|54.46|52.06|53.64|51.24|0
1721931900000|2024-07-25 18:25:00|54.41|52.01|54.03|51.63|54.43|52.03|53.66|51.26|0
1721932200000|2024-07-25 18:30:00|54.06|51.66|53.58|51.18|54.11|51.71|53.56|51.16|0
1721932500000|2024-07-25 18:35:00|53.62|51.22|54.06|51.66|54.43|52.03|53.54|51.14|0
1721932800000|2024-07-25 18:40:00|54.03|51.63|54.5|52.1|54.83|52.43|53.59|51.19|0
1721933100000|2024-07-25 18:45:00|54.55|52.15|56.64|54.24|56.64|54.24|54.55|52.15|0
1721933400000|2024-07-25 18:50:00|56.56|54.16|56.95|54.55|57|54.6|56.2|53.8|0
1721933700000|2024-07-25 18:55:00|56.92|54.52|56.14|53.74|57.05|54.65|55.34|52.94|0
1721934000000|2024-07-25 19:00:00|56.07|53.67|55.99|53.59|56.14|53.74|55.37|52.97|0
1721934300000|2024-07-25 19:05:00|55.9|53.5|56.16|53.76|56.37|53.97|55.58|53.18|0
1721934600000|2024-07-25 19:10:00|56.27|53.87|56.07|53.67|56.5|54.1|55.93|53.53|0
1721934900000|2024-07-25 19:15:00|56.06|53.66|55.67|53.27|56.29|53.89|55.6|53.2|0
1721935200000|2024-07-25 19:20:00|55.65|53.25|55.77|53.37|55.83|53.43|54.48|52.08|0
1721935500000|2024-07-25 19:25:00|55.01|52.61|53.99|51.59|55.01|52.61|53.47|51.07|0
1721935800000|2024-07-25 19:30:00|53.92|51.52|54.58|52.18|54.77|52.37|53.86|51.46|0
1721936100000|2024-07-25 19:35:00|54.56|52.16|55.69|53.29|55.85|53.45|54.48|52.08|0
1721936400000|2024-07-25 19:40:00|55.62|53.22|55.35|52.95|56.09|53.69|54.97|52.57|0
1721936700000|2024-07-25 19:45:00|55.42|53.02|55.37|52.97|56.48|54.08|55.27|52.87|0
1721937000000|2024-07-25 19:50:00|55.55|53.15|57.19|54.79|57.29|54.89|55.46|53.06|0
1721937300000|2024-07-25 19:55:00|57.42|55.02|58.35|55.95|58.35|55.95|56.92|54.52|0
1721937600000|2024-07-25 20:00:00|58.13|55.73|58.72|56.32|59.02|56.62|57.79|55.39|0
1721937900000|2024-07-25 20:05:00|58.75|56.35|58.32|55.92|58.78|56.38|58.29|55.89|0
1721938200000|2024-07-25 20:10:00|58.29|55.89|57.8|55.4|58.4|56|57.76|55.36|0
1721938500000|2024-07-25 20:15:00|57.78|55.38|58.32|55.92|58.32|55.92|57.78|55.38|0
1721938800000|2024-07-25 20:20:00|58.29|55.89|58.23|55.83|58.5|56.1|58.1|55.7|0
1721939100000|2024-07-25 20:25:00|58.21|55.81|58.07|55.67|58.29|55.89|58.02|55.62|0
1721939400000|2024-07-25 20:30:00|58.05|55.65|58.42|56.02|58.45|56.05|58.05|55.65|0
1721939700000|2024-07-25 20:35:00|58.39|55.99|58.35|55.95|58.53|56.13|58.34|55.94|0
1721940000000|2024-07-25 20:40:00|58.34|55.94|58.36|55.96|58.55|56.15|58.31|55.91|0
1721940300000|2024-07-25 20:45:00|58.34|55.94|58.03|55.63|58.34|55.94|57.99|55.59|0
1721940600000|2024-07-25 20:50:00|58.01|55.61|58.07|55.67|58.12|55.72|57.99|55.59|0
1721940900000|2024-07-25 20:55:00|58.04|55.64|57.81|55.41|58.09|55.69|57.8|55.4|0
1721941200000|2024-07-25 21:00:00|57.78|55.38|57.85|55.45|57.86|55.46|57.78|55.38|0
1721941500000|2024-07-25 21:05:00|57.86|55.46|57.84|55.44|57.91|55.51|57.84|55.44|0
1721941800000|2024-07-25 21:10:00|57.82|55.42|57.87|55.47|57.87|55.47|57.82|55.42|0
1721942100000|2024-07-25 21:15:00|57.91|55.51|58|55.6|58|55.6|57.89|55.49|0
1721942400000|2024-07-25 21:20:00|57.97|55.57|57.97|55.57|57.97|55.57|57.94|55.54|0
1721942700000|2024-07-25 21:25:00|58.02|55.62|57.98|55.58|58.02|55.62|57.98|55.58|0
1721943000000|2024-07-25 21:30:00|58|55.6|57.92|55.52|58.01|55.61|57.92|55.52|0
1721943300000|2024-07-25 21:35:00|57.94|55.54|57.9|55.5|57.95|55.55|57.9|55.5|0
1721943600000|2024-07-25 21:40:00|57.88|55.48|57.9|55.5|57.9|55.5|57.88|55.48|0
1721943900000|2024-07-25 21:45:00|57.89|55.49|57.83|55.43|57.89|55.49|57.83|55.43|0
1721944200000|2024-07-25 21:50:00|57.78|55.38|57.81|55.41|57.82|55.42|57.78|55.38|0
1721944500000|2024-07-25 21:55:00|57.83|55.43|57.83|55.43|57.86|55.46|57.73|55.33|0
1721944800000|2024-07-25 22:00:00|57.61|55.21|57.1|54.7|57.61|55.21|56.93|54.53|0
1721945100000|2024-07-25 22:05:00|57.13|54.73|57.27|54.87|57.51|55.11|56.93|54.53|0
1721945400000|2024-07-25 22:10:00|57.25|54.85|57.01|54.61|57.25|54.85|56.93|54.53|0
1721945700000|2024-07-25 22:15:00|56.98|54.58|57.27|54.87|57.27|54.87|56.93|54.53|0
1721946000000|2024-07-25 22:20:00|57.29|54.89|57.27|54.87|57.4|55|57.06|54.66|0
1721946300000|2024-07-25 22:25:00|57.3|54.9|57.47|55.07|57.48|55.08|57.27|54.87|0
1721946600000|2024-07-25 22:30:00|57.32|54.92|57.14|54.74|57.37|54.97|57.14|54.74|0
1721946900000|2024-07-25 22:35:00|57.16|54.76|57.29|54.89|57.31|54.91|57.1|54.7|0
1721947200000|2024-07-25 22:40:00|57.28|54.88|57.29|54.89|57.4|55|57.24|54.84|0
1721947500000|2024-07-25 22:45:00|57.3|54.9|57.34|54.94|57.34|54.94|57.24|54.84|0
1721947800000|2024-07-25 22:50:00|57.37|54.97|57.58|55.18|57.63|55.23|57.37|54.97|0
1721948100000|2024-07-25 22:55:00|57.54|55.14|57.53|55.13|57.57|55.17|57.47|55.07|0
1721948400000|2024-07-25 23:00:00|57.5|55.1|57.31|54.91|57.6|55.2|57.26|54.86|0
1721948700000|2024-07-25 23:05:00|57.29|54.89|57.34|54.94|57.36|54.96|57.26|54.86|0
1721949000000|2024-07-25 23:10:00|57.35|54.95|57.44|55.04|57.44|55.04|57.34|54.94|0
1721949300000|2024-07-25 23:15:00|57.49|55.09|57.39|54.99|57.52|55.12|57.33|54.93|0
1721949600000|2024-07-25 23:20:00|57.41|55.01|57.12|54.72|57.41|55.01|57.12|54.72|0
1721949900000|2024-07-25 23:25:00|57.15|54.75|57.2|54.8|57.28|54.88|57.12|54.72|0
1721950200000|2024-07-25 23:30:00|57.21|54.81|57.17|54.77|57.23|54.83|57.12|54.72|0
1721950500000|2024-07-25 23:35:00|57.15|54.75|57.14|54.74|57.2|54.8|57.12|54.72|0
1721950800000|2024-07-25 23:40:00|57.12|54.72|57.12|54.72|57.17|54.77|57.09|54.69|0
1721951100000|2024-07-25 23:45:00|57.14|54.74|57.22|54.82|57.27|54.87|57.12|54.72|0
1721951400000|2024-07-25 23:50:00|57.25|54.85|57.11|54.71|57.25|54.85|57.09|54.69|0
1721951700000|2024-07-25 23:55:00|57.09|54.69|57.01|54.61|57.17|54.77|56.98|54.58|0
1721952000000|2024-07-26 00:00:00|57.03|54.63|56.87|54.47|57.09|54.69|56.85|54.45|0
1721952300000|2024-07-26 00:05:00|56.86|54.46|56.57|54.17|56.86|54.46|56.56|54.16|0
1721952600000|2024-07-26 00:10:00|56.61|54.21|56.35|53.95|56.61|54.21|56.24|53.84|0
1721952900000|2024-07-26 00:15:00|56.37|53.97|56.53|54.13|56.56|54.16|56.37|53.97|0
1721953200000|2024-07-26 00:20:00|56.56|54.16|56.61|54.21|56.69|54.29|56.5|54.1|0
1721953500000|2024-07-26 00:25:00|56.63|54.23|56.59|54.19|56.66|54.26|56.53|54.13|0
1721953800000|2024-07-26 00:30:00|56.58|54.18|56.73|54.33|56.76|54.36|56.58|54.18|0
1721954100000|2024-07-26 00:35:00|56.76|54.36|56.52|54.12|56.76|54.36|56.52|54.12|0
1721954400000|2024-07-26 00:40:00|56.54|54.14|56.52|54.12|56.55|54.15|56.43|54.03|0
1721954700000|2024-07-26 00:45:00|56.55|54.15|56.73|54.33|56.73|54.33|56.52|54.12|0
1721955000000|2024-07-26 00:50:00|56.78|54.38|56.68|54.28|56.81|54.41|56.59|54.19|0
1721955300000|2024-07-26 00:55:00|56.7|54.3|56.65|54.25|56.72|54.32|56.6|54.2|0
1721955600000|2024-07-26 01:00:00|56.68|54.28|56.53|54.13|56.7|54.3|56.52|54.12|0
1721955900000|2024-07-26 01:05:00|56.54|54.14|56.52|54.12|56.6|54.2|56.39|53.99|0
1721956200000|2024-07-26 01:10:00|56.49|54.09|56.36|53.96|56.52|54.12|56.33|53.93|0
1721956500000|2024-07-26 01:15:00|56.38|53.98|56.25|53.85|56.38|53.98|56.15|53.75|0
1721956800000|2024-07-26 01:20:00|56.23|53.83|56.3|53.9|56.3|53.9|56.16|53.76|0
1721957100000|2024-07-26 01:25:00|56.29|53.89|56.3|53.9|56.36|53.96|56.25|53.85|0
1721957400000|2024-07-26 01:30:00|56.28|53.88|56.09|53.69|56.33|53.93|56.07|53.67|0
1721957700000|2024-07-26 01:35:00|56.07|53.67|55.85|53.45|56.12|53.72|55.81|53.41|0
1721958000000|2024-07-26 01:40:00|55.86|53.46|55.86|53.46|55.88|53.48|55.76|53.36|0
1721958300000|2024-07-26 01:45:00|55.88|53.48|55.75|53.35|55.91|53.51|55.7|53.3|0
1721958600000|2024-07-26 01:50:00|55.78|53.38|55.91|53.51|56.01|53.61|55.78|53.38|0
1721958900000|2024-07-26 01:55:00|55.93|53.53|55.85|53.45|55.93|53.53|55.83|53.43|0
1721959200000|2024-07-26 02:00:00|55.84|53.44|56.01|53.61|56.03|53.63|55.84|53.44|0
1721959500000|2024-07-26 02:05:00|55.98|53.58|55.9|53.5|56.03|53.63|55.88|53.48|0
1721959800000|2024-07-26 02:10:00|55.88|53.48|55.77|53.37|55.88|53.48|55.72|53.32|0
1721960100000|2024-07-26 02:15:00|55.8|53.4|55.64|53.24|55.85|53.45|55.64|53.24|0
1721960400000|2024-07-26 02:20:00|55.67|53.27|55.74|53.34|55.74|53.34|55.59|53.19|0
1721960700000|2024-07-26 02:25:00|55.77|53.37|55.61|53.21|55.79|53.39|55.61|53.21|0
1721961000000|2024-07-26 02:30:00|55.64|53.24|55.77|53.37|55.78|53.38|55.64|53.24|0
1721961300000|2024-07-26 02:35:00|55.78|53.38|55.92|53.52|55.95|53.55|55.78|53.38|0
1721961600000|2024-07-26 02:40:00|55.93|53.53|55.97|53.57|56.01|53.61|55.89|53.49|0
1721961900000|2024-07-26 02:45:00|56|53.6|56.05|53.65|56.05|53.65|55.98|53.58|0
1721962200000|2024-07-26 02:50:00|56.02|53.62|55.94|53.54|56.05|53.65|55.89|53.49|0
1721962500000|2024-07-26 02:55:00|55.92|53.52|56.02|53.62|56.03|53.63|55.86|53.46|0
1721962800000|2024-07-26 03:00:00|55.97|53.57|55.78|53.38|55.97|53.57|55.77|53.37|0
1721963100000|2024-07-26 03:05:00|55.81|53.41|56.02|53.62|56.02|53.62|55.68|53.28|0
1721963400000|2024-07-26 03:10:00|56.04|53.64|56.09|53.69|56.2|53.8|55.96|53.56|0
1721963700000|2024-07-26 03:15:00|56.12|53.72|55.86|53.46|56.12|53.72|55.83|53.43|0
1721964000000|2024-07-26 03:20:00|55.83|53.43|55.78|53.38|55.88|53.48|55.75|53.35|0
1721964300000|2024-07-26 03:25:00|55.77|53.37|55.7|53.3|55.78|53.38|55.65|53.25|0
1721964600000|2024-07-26 03:30:00|55.67|53.27|55.75|53.35|55.8|53.4|55.67|53.27|0
1721964900000|2024-07-26 03:35:00|55.74|53.34|55.76|53.36|55.83|53.43|55.7|53.3|0
1721965200000|2024-07-26 03:40:00|55.75|53.35|55.88|53.48|55.88|53.48|55.67|53.27|0
1721965500000|2024-07-26 03:45:00|55.85|53.45|55.88|53.48|55.93|53.53|55.83|53.43|0
1721965800000|2024-07-26 03:50:00|55.86|53.46|55.9|53.5|55.93|53.53|55.8|53.4|0
1721966100000|2024-07-26 03:55:00|55.91|53.51|55.87|53.47|55.93|53.53|55.82|53.42|0
1721966400000|2024-07-26 04:00:00|55.85|53.45|55.92|53.52|56|53.6|55.85|53.45|0
1721966700000|2024-07-26 04:05:00|55.9|53.5|55.74|53.34|55.9|53.5|55.74|53.34|0
1721967000000|2024-07-26 04:10:00|55.72|53.32|55.82|53.42|55.82|53.42|55.72|53.32|0
1721967300000|2024-07-26 04:15:00|55.83|53.43|55.79|53.39|55.83|53.43|55.76|53.36|0
1721967600000|2024-07-26 04:20:00|55.76|53.36|55.58|53.18|55.78|53.38|55.58|53.18|0
1721967900000|2024-07-26 04:25:00|55.63|53.23|55.45|53.05|55.69|53.29|55.4|53|0
1721968200000|2024-07-26 04:30:00|55.43|53.03|55.45|53.05|55.53|53.13|55.38|52.98|0
1721968500000|2024-07-26 04:35:00|55.44|53.04|55.42|53.02|55.48|53.08|55.4|53|0
1721968800000|2024-07-26 04:40:00|55.41|53.01|55.47|53.07|55.48|53.08|55.4|53|0
1721969100000|2024-07-26 04:45:00|55.5|53.1|55.4|53|55.5|53.1|55.37|52.97|0
1721969400000|2024-07-26 04:50:00|55.38|52.98|55.39|52.99|55.46|53.06|55.36|52.96|0
1721969700000|2024-07-26 04:55:00|55.37|52.97|55.37|52.97|55.42|53.02|55.29|52.89|0
1721970000000|2024-07-26 05:00:00|55.36|52.96|55.24|52.84|55.41|53.01|55.24|52.84|0
1721970300000|2024-07-26 05:05:00|55.26|52.86|55.31|52.91|55.39|52.99|55.19|52.79|0
1721970600000|2024-07-26 05:10:00|55.33|52.93|55.16|52.76|55.37|52.97|55.16|52.76|0
1721970900000|2024-07-26 05:15:00|55.17|52.77|55.21|52.81|55.23|52.83|55.11|52.71|0
1721971200000|2024-07-26 05:20:00|55.18|52.78|55.16|52.76|55.21|52.81|55.13|52.73|0
1721971500000|2024-07-26 05:25:00|55.13|52.73|55.1|52.7|55.16|52.76|55.1|52.7|0
1721971800000|2024-07-26 05:30:00|55.13|52.73|55.18|52.78|55.21|52.81|55.1|52.7|0
1721972100000|2024-07-26 05:35:00|55.19|52.79|55.33|52.93|55.36|52.96|55.15|52.75|0
1721972400000|2024-07-26 05:40:00|55.36|52.96|55.68|53.28|55.69|53.29|55.33|52.93|0
1721972700000|2024-07-26 05:45:00|55.66|53.26|55.82|53.42|55.9|53.5|55.61|53.21|0
1721973000000|2024-07-26 05:50:00|55.84|53.44|55.79|53.39|55.87|53.47|55.69|53.29|0
1721973300000|2024-07-26 05:55:00|55.82|53.42|56|53.6|56.02|53.62|55.76|53.36|0
1721973600000|2024-07-26 06:00:00|55.96|53.56|55.79|53.39|56.04|53.64|55.79|53.39|0
1721973900000|2024-07-26 06:05:00|55.76|53.36|55.27|52.87|55.76|53.36|55.12|52.72|0
1721974200000|2024-07-26 06:10:00|55.26|52.86|55.37|52.97|55.5|53.1|55.25|52.85|0
1721974500000|2024-07-26 06:15:00|55.39|52.99|55.55|53.15|55.55|53.15|55.3|52.9|0
1721974800000|2024-07-26 06:20:00|55.6|53.2|55.81|53.41|55.89|53.49|55.45|53.05|0
1721975100000|2024-07-26 06:25:00|55.83|53.43|55.83|53.43|55.92|53.52|55.73|53.33|0
1721975400000|2024-07-26 06:30:00|55.86|53.46|55.68|53.28|55.88|53.48|55.66|53.26|0
1721975700000|2024-07-26 06:35:00|55.7|53.3|55.57|53.17|55.81|53.41|55.55|53.15|0
1721976000000|2024-07-26 06:40:00|55.56|53.16|55.34|52.94|55.57|53.17|55.34|52.94|0
1721976300000|2024-07-26 06:45:00|55.35|52.95|55.44|53.04|55.52|53.12|55.34|52.94|0
1721976600000|2024-07-26 06:50:00|55.47|53.07|55.62|53.22|55.62|53.22|55.41|53.01|0
1721976900000|2024-07-26 06:55:00|55.65|53.25|55.7|53.3|55.75|53.35|55.46|53.06|0
1721977200000|2024-07-26 07:00:00|55.8|53.4|55.59|53.19|55.8|53.4|55.31|52.91|0
1721977500000|2024-07-26 07:05:00|55.57|53.17|55.64|53.24|55.74|53.34|55.41|53.01|0
1721977800000|2024-07-26 07:10:00|55.62|53.22|55.1|52.7|55.82|53.42|55.1|52.7|0
1721978100000|2024-07-26 07:15:00|55.17|52.77|55.61|53.21|55.61|53.21|54.9|52.5|0
1721978400000|2024-07-26 07:20:00|55.59|53.19|56.1|53.7|57.25|54.85|55.36|52.96|0
1721978700000|2024-07-26 07:25:00|56.13|53.73|55.69|53.29|56.13|53.73|55.53|53.13|0
1721979000000|2024-07-26 07:30:00|55.71|53.31|55.43|53.03|55.82|53.42|55.32|52.92|0
1721979300000|2024-07-26 07:35:00|55.38|52.98|55.38|52.98|55.53|53.13|55.25|52.85|0
1721979600000|2024-07-26 07:40:00|55.35|52.95|55.38|52.98|55.48|53.08|55.12|52.72|0
1721979900000|2024-07-26 07:45:00|55.4|53|55.62|53.22|55.66|53.26|55.35|52.95|0
1721980200000|2024-07-26 07:50:00|55.58|53.18|55.19|52.79|55.58|53.18|55.19|52.79|0
1721980500000|2024-07-26 07:55:00|55.22|52.82|55.05|52.65|55.22|52.82|55.04|52.64|0
1721980800000|2024-07-26 08:00:00|55.04|52.64|55.18|52.78|55.24|52.84|54.89|52.49|0
1721981100000|2024-07-26 08:05:00|55.19|52.79|54.84|52.44|55.24|52.84|54.77|52.37|0
1721981400000|2024-07-26 08:10:00|54.89|52.49|54.71|52.31|54.96|52.56|54.56|52.16|0
1721981700000|2024-07-26 08:15:00|54.73|52.33|54.53|52.13|54.73|52.33|54.4|52|0
1721982000000|2024-07-26 08:20:00|54.55|52.15|54.57|52.17|55.41|53.01|54.55|52.15|0
1721982300000|2024-07-26 08:25:00|54.53|52.13|54.46|52.06|54.63|52.23|54.33|51.93|0
1721982600000|2024-07-26 08:30:00|54.43|52.03|54.56|52.16|54.61|52.21|54.28|51.88|0
1721982900000|2024-07-26 08:35:00|54.57|52.17|54.35|51.95|54.66|52.26|54.35|51.95|0
1721983200000|2024-07-26 08:40:00|54.38|51.98|54.38|51.98|54.5|52.1|54.14|51.74|0
1721983500000|2024-07-26 08:45:00|54.4|52|54.17|51.77|54.4|52|54.17|51.77|0
1721983800000|2024-07-26 08:50:00|54.22|51.82|54.15|51.75|54.35|51.95|54.12|51.72|0
1721984100000|2024-07-26 08:55:00|54.17|51.77|53.6|51.2|54.17|51.77|53.6|51.2|0
1721984400000|2024-07-26 09:00:00|53.65|51.25|53.9|51.5|54.05|51.65|53.62|51.22|0
1721984700000|2024-07-26 09:05:00|53.95|51.55|54.04|51.64|54.15|51.75|53.91|51.51|0
1721985000000|2024-07-26 09:10:00|54.07|51.67|53.82|51.42|54.17|51.77|53.67|51.27|0
1721985300000|2024-07-26 09:15:00|53.74|51.34|53.88|51.48|53.88|51.48|53.64|51.24|0
1721985600000|2024-07-26 09:20:00|53.89|51.49|54.07|51.67|54.22|51.82|53.89|51.49|0
1721985900000|2024-07-26 09:25:00|54.04|51.64|54.24|51.84|54.31|51.91|54|51.6|0
1721986200000|2024-07-26 09:30:00|54.25|51.85|54.24|51.84|54.29|51.89|54.09|51.69|0
1721986500000|2024-07-26 09:35:00|54.23|51.83|54.01|51.61|54.25|51.85|53.96|51.56|0
1721986800000|2024-07-26 09:40:00|54.04|51.64|54.26|51.86|54.29|51.89|54.04|51.64|0
1721987100000|2024-07-26 09:45:00|54.24|51.84|54.21|51.81|54.26|51.86|54.11|51.71|0
1721987400000|2024-07-26 09:50:00|54.23|51.83|54.06|51.66|54.28|51.88|53.98|51.58|0
1721987700000|2024-07-26 09:55:00|54.08|51.68|54.18|51.78|54.23|51.83|54.01|51.61|0
1721988000000|2024-07-26 10:00:00|54.17|51.77|54.23|51.83|54.31|51.91|54.07|51.67|0
1721988300000|2024-07-26 10:05:00|54.2|51.8|54.05|51.65|54.2|51.8|54.04|51.64|0
1721988600000|2024-07-26 10:10:00|54.08|51.68|54.18|51.78|54.28|51.88|54.08|51.68|0
1721988900000|2024-07-26 10:15:00|54.2|51.8|54.23|51.83|54.24|51.84|54.1|51.7|0
1721989200000|2024-07-26 10:20:00|54.2|51.8|54.4|52|54.43|52.03|54.11|51.71|0
1721989500000|2024-07-26 10:25:00|54.38|51.98|54.2|51.8|54.38|51.98|54.12|51.72|0
1721989800000|2024-07-26 10:30:00|54.19|51.79|53.85|51.45|54.2|51.8|53.71|51.31|0
1721990100000|2024-07-26 10:35:00|53.82|51.42|54|51.6|54.05|51.65|53.82|51.42|0
1721990400000|2024-07-26 10:40:00|53.97|51.57|54.11|51.71|54.12|51.72|53.86|51.46|0
1721990700000|2024-07-26 10:45:00|54.09|51.69|54.17|51.77|54.32|51.92|54.07|51.67|0
1721991000000|2024-07-26 10:50:00|54.16|51.76|54.12|51.72|54.22|51.82|54.09|51.69|0
1721991300000|2024-07-26 10:55:00|54.14|51.74|54.32|51.92|54.39|51.99|54.14|51.74|0
1721991600000|2024-07-26 11:00:00|54.37|51.97|54.42|52.02|54.64|52.24|54.21|51.81|0
1721991900000|2024-07-26 11:05:00|54.44|52.04|54.06|51.66|54.47|52.07|54.06|51.66|0
1721992200000|2024-07-26 11:10:00|54.05|51.65|54.04|51.64|54.08|51.68|53.81|51.41|0
1721992500000|2024-07-26 11:15:00|54.06|51.66|54.24|51.84|54.26|51.86|54.06|51.66|0
1721992800000|2024-07-26 11:20:00|54.26|51.86|54.18|51.78|54.32|51.92|54.16|51.76|0
1721993100000|2024-07-26 11:25:00|54.21|51.81|54.06|51.66|54.38|51.98|54.06|51.66|0
1721993400000|2024-07-26 11:30:00|54.03|51.63|54.11|51.71|54.11|51.71|53.98|51.58|0
1721993700000|2024-07-26 11:35:00|54.08|51.68|53.98|51.58|54.09|51.69|53.95|51.55|0
1721994000000|2024-07-26 11:40:00|53.95|51.55|54|51.6|54.08|51.68|53.85|51.45|0
1721994300000|2024-07-26 11:45:00|53.99|51.59|53.78|51.38|53.99|51.59|53.73|51.33|0
1721994600000|2024-07-26 11:50:00|53.8|51.4|53.6|51.2|53.81|51.41|53.6|51.2|0
1721994900000|2024-07-26 11:55:00|53.63|51.23|53.55|51.15|53.68|51.28|53.55|51.15|0
1721995200000|2024-07-26 12:00:00|53.56|51.16|53.57|51.17|53.61|51.21|53.53|51.13|0
1721995500000|2024-07-26 12:05:00|53.6|51.2|53.57|51.17|53.6|51.2|53.47|51.07|0
1721995800000|2024-07-26 12:10:00|53.56|51.16|53.67|51.27|53.67|51.27|53.49|51.09|0
1721996100000|2024-07-26 12:15:00|53.7|51.3|53.84|51.44|53.92|51.52|53.7|51.3|0
1721996400000|2024-07-26 12:20:00|53.86|51.46|53.59|51.19|53.87|51.47|53.57|51.17|0
1721996700000|2024-07-26 12:25:00|53.62|51.22|53.75|51.35|53.88|51.48|53.54|51.14|0
1721997000000|2024-07-26 12:30:00|53.8|51.4|54.63|52.23|54.91|52.51|53.32|50.92|0
1721997300000|2024-07-26 12:35:00|54.56|52.16|54.4|52|54.81|52.41|54.4|52|0
1721997600000|2024-07-26 12:40:00|54.35|51.95|54.73|52.33|54.87|52.47|54.23|51.83|0
1721997900000|2024-07-26 12:45:00|54.75|52.35|54.85|52.45|54.99|52.59|54.75|52.35|0
1721998200000|2024-07-26 12:50:00|54.88|52.48|54.78|52.38|54.9|52.5|54.53|52.13|0
1721998500000|2024-07-26 12:55:00|54.75|52.35|53.82|51.42|54.93|52.53|53.79|51.39|0
1721998800000|2024-07-26 13:00:00|53.84|51.44|53.99|51.59|54.04|51.64|53.81|51.41|0
1721999100000|2024-07-26 13:05:00|54.01|51.61|53.92|51.52|54.14|51.74|53.77|51.37|0
1721999400000|2024-07-26 13:10:00|53.89|51.49|54.06|51.66|54.14|51.74|53.89|51.49|0
1721999700000|2024-07-26 13:15:00|54.04|51.64|54.24|51.84|54.31|51.91|53.96|51.56|0
1722000000000|2024-07-26 13:20:00|54.26|51.86|54.21|51.81|54.26|51.86|53.99|51.59|0
1722000300000|2024-07-26 13:25:00|54.16|51.76|54.06|51.66|54.25|51.85|53.84|51.44|0
1722000600000|2024-07-26 13:30:00|54.09|51.69|54.46|52.06|54.95|52.55|54.01|51.61|0
1722000900000|2024-07-26 13:35:00|54.34|51.94|53.48|51.08|54.34|51.94|53.43|51.03|0
1722001200000|2024-07-26 13:40:00|53.43|51.03|53.41|51.01|54.43|52.03|53.29|50.89|0
1722001500000|2024-07-26 13:45:00|53.46|51.06|54.19|51.79|54.21|51.81|53.26|50.86|0
1722001800000|2024-07-26 13:50:00|54.18|51.78|54.1|51.7|54.31|51.91|53.56|51.16|0
1722002100000|2024-07-26 13:55:00|54.13|51.73|53.42|51.02|54.18|51.78|53.42|51.02|0
1722002400000|2024-07-26 14:00:00|53.53|51.13|53.72|51.32|53.79|51.39|52.59|50.19|0
1722002700000|2024-07-26 14:05:00|53.71|51.31|54.39|51.99|54.54|52.14|53.62|51.22|0
1722003000000|2024-07-26 14:10:00|54.34|51.94|54.01|51.61|54.37|51.97|53.32|50.92|0
1722003300000|2024-07-26 14:15:00|54.06|51.66|53.22|50.82|54.12|51.72|52.63|50.23|0
1722003600000|2024-07-26 14:20:00|53.07|50.67|52.11|49.71|53.07|50.67|51.99|49.59|0
1722003900000|2024-07-26 14:25:00|52.09|49.69|52.11|49.71|52.14|49.74|51.24|48.84|0
1722004200000|2024-07-26 14:30:00|52.01|49.61|53.87|51.47|53.87|51.47|52.01|49.61|0
1722004500000|2024-07-26 14:35:00|53.94|51.54|53.03|50.63|54.07|51.67|52.76|50.36|0
1722004800000|2024-07-26 14:40:00|53.06|50.66|52.68|50.28|53.13|50.73|52.02|49.62|0
1722005100000|2024-07-26 14:45:00|52.63|50.23|52.62|50.22|52.91|50.51|52.26|49.86|0
1722005400000|2024-07-26 14:50:00|52.61|50.21|52.58|50.18|52.95|50.55|52.38|49.98|0
1722005700000|2024-07-26 14:55:00|52.61|50.21|51.7|49.3|52.75|50.35|51.68|49.28|0
1722006000000|2024-07-26 15:00:00|51.75|49.35|51.5|49.1|51.85|49.45|51.29|48.89|0
1722006300000|2024-07-26 15:05:00|51.49|49.09|52.71|50.31|52.71|50.31|51.21|48.81|0
1722006600000|2024-07-26 15:10:00|52.61|50.21|51.71|49.31|52.61|50.21|51.44|49.04|0
1722006900000|2024-07-26 15:15:00|51.68|49.28|52.17|49.77|52.34|49.94|51.68|49.28|0
1722007200000|2024-07-26 15:20:00|52.18|49.78|51.73|49.33|52.29|49.89|51.65|49.25|0
1722007500000|2024-07-26 15:25:00|51.7|49.3|51.51|49.11|52.14|49.74|51.36|48.96|0
1722007800000|2024-07-26 15:30:00|51.48|49.08|51.53|49.13|51.53|49.13|51.05|48.65|0
1722008100000|2024-07-26 15:35:00|51.6|49.2|51|48.6|51.8|49.4|50.97|48.57|0
1722008400000|2024-07-26 15:40:00|51.01|48.61|50.73|48.33|51.26|48.86|50.73|48.33|0
1722008700000|2024-07-26 15:45:00|50.75|48.35|50.22|47.82|51.49|49.09|50.22|47.82|0
1722009000000|2024-07-26 15:50:00|50.19|47.79|51.02|48.62|51.08|48.68|50.1|47.7|0
1722009300000|2024-07-26 15:55:00|51.05|48.65|50.58|48.18|51.1|48.7|50.48|48.08|0
1722009600000|2024-07-26 16:00:00|50.53|48.13|50.06|47.66|50.65|48.25|50.03|47.63|0
1722009900000|2024-07-26 16:05:00|50.1|47.7|49.59|47.19|50.15|47.75|49.59|47.19|0
1722010200000|2024-07-26 16:10:00|49.61|47.21|50.22|47.82|50.41|48.01|49.49|47.09|0
1722010500000|2024-07-26 16:15:00|50.17|47.77|50.17|47.77|50.31|47.91|49.98|47.58|0
1722010800000|2024-07-26 16:20:00|50.19|47.79|50.07|47.67|50.33|47.93|49.98|47.58|0
1722011100000|2024-07-26 16:25:00|50.1|47.7|49.86|47.46|50.1|47.7|49.57|47.17|0
1722011400000|2024-07-26 16:30:00|49.77|47.37|49.74|47.34|49.81|47.41|49.46|47.06|0
1722011700000|2024-07-26 16:35:00|49.79|47.39|49.65|47.25|50.09|47.69|49.65|47.25|0
1722012000000|2024-07-26 16:40:00|49.67|47.27|49.78|47.38|51|48.6|49.46|47.06|0
1722012300000|2024-07-26 16:45:00|49.77|47.37|49.93|47.53|50.13|47.73|49.58|47.18|0
1722012600000|2024-07-26 16:50:00|49.91|47.51|49.2|46.8|49.98|47.58|49.02|46.62|0
1722012900000|2024-07-26 16:55:00|49.23|46.83|49.02|46.62|49.3|46.9|48.93|46.53|0
1722013200000|2024-07-26 17:00:00|48.99|46.59|49.06|46.66|49.39|46.99|48.9|46.5|0
1722013500000|2024-07-26 17:05:00|49.11|46.71|49.45|47.05|49.48|47.08|48.99|46.59|0
1722013800000|2024-07-26 17:10:00|49.41|47.01|49.31|46.91|49.41|47.01|49.04|46.64|0
1722014100000|2024-07-26 17:15:00|49.29|46.89|49.12|46.72|49.29|46.89|48.99|46.59|0
1722014400000|2024-07-26 17:20:00|49.08|46.68|49.08|46.68|49.24|46.84|49.03|46.63|0
1722014700000|2024-07-26 17:25:00|49.06|46.66|48.71|46.31|49.08|46.68|48.6|46.2|0
1722015000000|2024-07-26 17:30:00|48.73|46.33|49.84|47.44|49.89|47.49|48.67|46.27|0
1722015300000|2024-07-26 17:35:00|49.8|47.4|51.31|48.91|51.46|49.06|49.8|47.4|0
1722015600000|2024-07-26 17:40:00|51.39|48.99|51.11|48.71|51.58|49.18|51.01|48.61|0
1722015900000|2024-07-26 17:45:00|51.1|48.7|51.07|48.67|51.29|48.89|50.33|47.93|0
1722016200000|2024-07-26 17:50:00|51.12|48.72|50.69|48.29|51.43|49.03|50.69|48.29|0
1722016500000|2024-07-26 17:55:00|50.74|48.34|50.71|48.31|51.03|48.63|50.64|48.24|0
1722016800000|2024-07-26 18:00:00|50.73|48.33|50.76|48.36|50.88|48.48|50.38|47.98|0
1722017100000|2024-07-26 18:05:00|50.83|48.43|50.49|48.09|50.97|48.57|50.45|48.05|0
1722017400000|2024-07-26 18:10:00|50.47|48.07|50.61|48.21|50.61|48.21|50.26|47.86|0
1722017700000|2024-07-26 18:15:00|50.56|48.16|51.09|48.69|51.11|48.71|50.35|47.95|0
1722018000000|2024-07-26 18:20:00|51.13|48.73|50.85|48.45|51.25|48.85|50.8|48.4|0
1722018300000|2024-07-26 18:25:00|50.87|48.47|51.18|48.78|51.18|48.78|50.63|48.23|0
1722018600000|2024-07-26 18:30:00|51.13|48.73|50.92|48.52|51.29|48.89|50.92|48.52|0
1722018900000|2024-07-26 18:35:00|50.89|48.49|50.87|48.47|51.13|48.73|50.74|48.34|0
1722019200000|2024-07-26 18:40:00|50.84|48.44|51.22|48.82|52.22|49.82|50.82|48.42|0
1722019500000|2024-07-26 18:45:00|51.3|48.9|51.37|48.97|51.75|49.35|51.22|48.82|0
1722019800000|2024-07-26 18:50:00|51.31|48.91|52.02|49.62|52.04|49.64|51.29|48.89|0
1722020100000|2024-07-26 18:55:00|51.95|49.55|52.04|49.64|52.12|49.72|51.63|49.23|0
1722020400000|2024-07-26 19:00:00|52.07|49.67|52.28|49.88|52.33|49.93|52.03|49.63|0
1722020700000|2024-07-26 19:05:00|52.26|49.86|51.82|49.42|52.55|50.15|51.8|49.4|0
1722021000000|2024-07-26 19:10:00|51.87|49.47|51.67|49.27|52.04|49.64|51.36|48.96|0
1722021300000|2024-07-26 19:15:00|51.7|49.3|50.82|48.42|52.01|49.61|50.2|47.8|0
1722021600000|2024-07-26 19:20:00|50.87|48.47|50.22|47.82|50.94|48.54|50.22|47.82|0
1722021900000|2024-07-26 19:25:00|50.19|47.79|49.96|47.56|50.32|47.92|49.66|47.26|0
1722022200000|2024-07-26 19:30:00|49.94|47.54|51.47|49.07|51.71|49.31|49.94|47.54|0
1722022500000|2024-07-26 19:35:00|51.57|49.17|51.2|48.8|51.64|49.24|51.13|48.73|0
1722022800000|2024-07-26 19:40:00|51.18|48.78|50.34|47.94|51.2|48.8|50.34|47.94|0
1722023100000|2024-07-26 19:45:00|50.27|47.87|50.27|47.87|50.6|48.2|49.98|47.58|0
1722023400000|2024-07-26 19:50:00|50.24|47.84|51.61|49.21|51.61|49.21|49.93|47.53|0
1722023700000|2024-07-26 19:55:00|51.63|49.23|50.36|47.96|51.88|49.48|50.17|47.77|0
1722024000000|2024-07-26 20:00:00|50.45|48.05|50.4|48|50.62|48.22|50.19|47.79|0
1722024300000|2024-07-26 20:05:00|50.43|48.03|50.19|47.79|50.52|48.12|50.17|47.77|0
1722024600000|2024-07-26 20:10:00|50.21|47.81|50.26|47.86|50.26|47.86|50.02|47.62|0
1722212400000|2024-07-29 00:20:00|47.74|45.34|47.67|45.27|47.76|45.36|47.6|45.2|0
1722212700000|2024-07-29 00:25:00|47.65|45.25|47.49|45.09|47.67|45.27|47.4|45|0
1722213000000|2024-07-29 00:30:00|47.51|45.11|47.49|45.09|47.58|45.18|47.49|45.09|0
1722213300000|2024-07-29 00:35:00|47.51|45.11|47.39|44.99|47.53|45.13|47.39|44.99|0
1722213600000|2024-07-29 00:40:00|47.38|44.98|47.28|44.88|47.38|44.98|47.16|44.76|0
1722213900000|2024-07-29 00:45:00|47.26|44.86|47.16|44.76|47.26|44.86|47.08|44.68|0
1722214200000|2024-07-29 00:50:00|47.14|44.74|46.81|44.41|47.14|44.74|46.72|44.32|0
1722214500000|2024-07-29 00:55:00|46.78|44.38|47.19|44.79|47.22|44.82|46.72|44.32|0
1722214800000|2024-07-29 01:00:00|47.16|44.76|47.16|44.76|47.32|44.92|47.14|44.74|0
1722215100000|2024-07-29 01:05:00|47.18|44.78|47.38|44.98|47.39|44.99|47.05|44.65|0
1722215400000|2024-07-29 01:10:00|47.39|44.99|47.39|44.99|47.43|45.03|47.31|44.91|0
1722215700000|2024-07-29 01:15:00|47.36|44.96|47.16|44.76|47.36|44.96|47.06|44.66|0
1722216000000|2024-07-29 01:20:00|47.15|44.75|47.41|45.01|47.45|45.05|47.14|44.74|0
1722216300000|2024-07-29 01:25:00|47.38|44.98|47.36|44.96|47.45|45.05|47.2|44.8|0
1722216600000|2024-07-29 01:30:00|47.35|44.95|46.99|44.59|47.45|45.05|46.95|44.55|0
1722216900000|2024-07-29 01:35:00|47|44.6|47.27|44.87|47.37|44.97|46.98|44.58|0
1722217200000|2024-07-29 01:40:00|47.24|44.84|47.37|44.97|47.45|45.05|47.24|44.84|0
1722217500000|2024-07-29 01:45:00|47.38|44.98|47.41|45.01|47.49|45.09|47.31|44.91|0
1722217800000|2024-07-29 01:50:00|47.4|45|47.4|45|47.5|45.1|47.31|44.91|0
1722218100000|2024-07-29 01:55:00|47.42|45.02|47.37|44.97|47.47|45.07|47.31|44.91|0
1722218400000|2024-07-29 02:00:00|47.35|44.95|47.35|44.95|47.36|44.96|47.22|44.82|0
1722218700000|2024-07-29 02:05:00|47.36|44.96|47.37|44.97|47.37|44.97|47.21|44.81|0
1722219000000|2024-07-29 02:10:00|47.36|44.96|47.17|44.77|47.46|45.06|47.1|44.7|0
1722219300000|2024-07-29 02:15:00|47.18|44.78|47.19|44.79|47.3|44.9|47.17|44.77|0
1722219600000|2024-07-29 02:20:00|47.2|44.8|47.35|44.95|47.39|44.99|47.12|44.72|0
1722219900000|2024-07-29 02:25:00|47.37|44.97|47.23|44.83|47.44|45.04|47.23|44.83|0
1722220200000|2024-07-29 02:30:00|47.25|44.85|47.34|44.94|47.4|45|47.25|44.85|0
1722220500000|2024-07-29 02:35:00|47.32|44.92|47.33|44.93|47.39|44.99|47.32|44.92|0
1722220800000|2024-07-29 02:40:00|47.34|44.94|47.39|44.99|47.41|45.01|47.32|44.92|0
1722221100000|2024-07-29 02:45:00|47.36|44.96|47.4|45|47.48|45.08|47.36|44.96|0
1722221400000|2024-07-29 02:50:00|47.38|44.98|47.36|44.96|47.45|45.05|47.34|44.94|0
1722221700000|2024-07-29 02:55:00|47.35|44.95|47.43|45.03|47.45|45.05|47.34|44.94|0
1722222000000|2024-07-29 03:00:00|47.45|45.05|47.43|45.03|47.45|45.05|47.38|44.98|0
1722222300000|2024-07-29 03:05:00|47.4|45|47.38|44.98|47.42|45.02|47.34|44.94|0
1722222600000|2024-07-29 03:10:00|47.37|44.97|47.38|44.98|47.4|45|47.31|44.91|0
1722222900000|2024-07-29 03:15:00|47.4|45|47.38|44.98|47.4|45|47.35|44.95|0
1722223200000|2024-07-29 03:20:00|47.35|44.95|47.42|45.02|47.42|45.02|47.35|44.95|0
1722223500000|2024-07-29 03:25:00|47.41|45.01|47.43|45.03|47.44|45.04|47.4|45|0
1722223800000|2024-07-29 03:30:00|47.42|45.02|47.24|44.84|47.42|45.02|47.24|44.84|0
1722224100000|2024-07-29 03:35:00|47.22|44.82|47.19|44.79|47.24|44.84|47.16|44.76|0
1722224400000|2024-07-29 03:40:00|47.17|44.77|47.12|44.72|47.21|44.81|47.12|44.72|0
1722224700000|2024-07-29 03:45:00|47.15|44.75|47.19|44.79|47.19|44.79|47.1|44.7|0
1722225000000|2024-07-29 03:50:00|47.18|44.78|47.19|44.79|47.21|44.81|47.17|44.77|0
1722225300000|2024-07-29 03:55:00|47.2|44.8|47.25|44.85|47.29|44.89|47.19|44.79|0
1722225600000|2024-07-29 04:00:00|47.23|44.83|47.21|44.81|47.25|44.85|47.2|44.8|0
1722225900000|2024-07-29 04:05:00|47.19|44.79|47.14|44.74|47.19|44.79|47.12|44.72|0
1722226200000|2024-07-29 04:10:00|47.16|44.76|47.14|44.74|47.16|44.76|47.12|44.72|0
1722226500000|2024-07-29 04:15:00|47.13|44.73|47.14|44.74|47.18|44.78|47.11|44.71|0
1722226800000|2024-07-29 04:20:00|47.13|44.73|47.2|44.8|47.2|44.8|47.11|44.71|0
1722227100000|2024-07-29 04:25:00|47.19|44.79|47.27|44.87|47.27|44.87|47.18|44.78|0
1722227400000|2024-07-29 04:30:00|47.29|44.89|47.29|44.89|47.36|44.96|47.27|44.87|0
1722227700000|2024-07-29 04:35:00|47.31|44.91|47.31|44.91|47.34|44.94|47.29|44.89|0
1722228000000|2024-07-29 04:40:00|47.29|44.89|47.31|44.91|47.33|44.93|47.29|44.89|0
1722228300000|2024-07-29 04:45:00|47.29|44.89|47.31|44.91|47.31|44.91|47.28|44.88|0
1722228600000|2024-07-29 04:50:00|47.33|44.93|47.4|45|47.4|45|47.31|44.91|0
1722228900000|2024-07-29 04:55:00|47.42|45.02|47.33|44.93|47.44|45.04|47.32|44.92|0
1722229200000|2024-07-29 05:00:00|47.32|44.92|47.34|44.94|47.35|44.95|47.25|44.85|0
1722229500000|2024-07-29 05:05:00|47.35|44.95|47.26|44.86|47.35|44.95|47.26|44.86|0
1722229800000|2024-07-29 05:10:00|47.27|44.87|47.24|44.84|47.35|44.95|47.21|44.81|0
1722230100000|2024-07-29 05:15:00|47.26|44.86|47.26|44.86|47.3|44.9|47.24|44.84|0
1722230400000|2024-07-29 05:20:00|47.27|44.87|47.26|44.86|47.29|44.89|47.21|44.81|0
1722230700000|2024-07-29 05:25:00|47.23|44.83|47.08|44.68|47.23|44.83|47.08|44.68|0
1722231000000|2024-07-29 05:30:00|47.1|44.7|46.96|44.56|47.12|44.72|46.94|44.54|0
1722231300000|2024-07-29 05:35:00|46.95|44.55|46.96|44.56|47.03|44.63|46.92|44.52|0
1722231600000|2024-07-29 05:40:00|46.98|44.58|46.98|44.58|47.14|44.74|46.96|44.56|0
1722231900000|2024-07-29 05:45:00|47|44.6|47.23|44.83|47.23|44.83|46.98|44.58|0
1722232200000|2024-07-29 05:50:00|47.24|44.84|47.27|44.87|47.27|44.87|47.19|44.79|0
1722232500000|2024-07-29 05:55:00|47.29|44.89|47.07|44.67|47.29|44.89|47.02|44.62|0
1722232800000|2024-07-29 06:00:00|47.05|44.65|47.2|44.8|47.22|44.82|47|44.6|0
1722233100000|2024-07-29 06:05:00|47.22|44.82|47.29|44.89|47.34|44.94|47.21|44.81|0
1722233400000|2024-07-29 06:10:00|47.27|44.87|47.22|44.82|47.29|44.89|47.18|44.78|0
1722233700000|2024-07-29 06:15:00|47.2|44.8|47.09|44.69|47.22|44.82|47.06|44.66|0
1722234000000|2024-07-29 06:20:00|47.06|44.66|47.26|44.86|47.31|44.91|47.06|44.66|0
1722234300000|2024-07-29 06:25:00|47.24|44.84|47.17|44.77|47.26|44.86|47.04|44.64|0
1722234600000|2024-07-29 06:30:00|47.16|44.76|47.26|44.86|47.26|44.86|47.16|44.76|0
1722234900000|2024-07-29 06:35:00|47.24|44.84|47.35|44.95|47.39|44.99|47.22|44.82|0
1722235200000|2024-07-29 06:40:00|47.33|44.93|47.3|44.9|47.35|44.95|47.28|44.88|0
1722235500000|2024-07-29 06:45:00|47.28|44.88|47.3|44.9|47.39|44.99|47.24|44.84|0
1722235800000|2024-07-29 06:50:00|47.29|44.89|47.52|45.12|47.52|45.12|47.08|44.68|0
1722236100000|2024-07-29 06:55:00|47.51|45.11|47.3|44.9|47.56|45.16|47.22|44.82|0
1722236400000|2024-07-29 07:00:00|47.31|44.91|47.56|45.16|47.56|45.16|47.31|44.91|0
1722236700000|2024-07-29 07:05:00|47.57|45.17|48.5|46.1|49.52|47.12|47.55|45.15|0
1722237000000|2024-07-29 07:10:00|48.49|46.09|48.83|46.43|48.83|46.43|48.49|46.09|0
1722237300000|2024-07-29 07:15:00|48.86|46.46|49.19|46.79|49.26|46.86|48.83|46.43|0
1722237600000|2024-07-29 07:20:00|49.2|46.8|48.85|46.45|49.21|46.81|48.85|46.45|0
1722237900000|2024-07-29 07:25:00|48.88|46.48|49.12|46.72|49.12|46.72|48.79|46.39|0
1722238200000|2024-07-29 07:30:00|49.13|46.73|49.13|46.73|49.39|46.99|48.94|46.54|0
1722238500000|2024-07-29 07:35:00|49.12|46.72|49.64|47.24|49.9|47.5|49.12|46.72|0
1722238800000|2024-07-29 07:40:00|49.57|47.17|49.72|47.32|49.87|47.47|49.38|46.98|0
1722239100000|2024-07-29 07:45:00|49.71|47.31|49.59|47.19|49.71|47.31|49.52|47.12|0
1722239400000|2024-07-29 07:50:00|49.61|47.21|49.64|47.24|49.8|47.4|49.54|47.14|0
1722239700000|2024-07-29 07:55:00|49.65|47.25|49.89|47.49|49.99|47.59|49.64|47.24|0
1722240000000|2024-07-29 08:00:00|49.92|47.52|49.75|47.35|50.06|47.66|49.66|47.26|0
1722240300000|2024-07-29 08:05:00|49.76|47.36|49.28|46.88|49.82|47.42|49.28|46.88|0
1722240600000|2024-07-29 08:10:00|49.31|46.91|49.18|46.78|49.42|47.02|49.17|46.77|0
1722240900000|2024-07-29 08:15:00|49.19|46.79|49.07|46.67|49.19|46.79|49.03|46.63|0
1722241200000|2024-07-29 08:20:00|49.05|46.65|49.28|46.88|49.33|46.93|49.05|46.65|0
1722241500000|2024-07-29 08:25:00|49.29|46.89|49.3|46.9|49.44|47.04|49.25|46.85|0
1722241800000|2024-07-29 08:30:00|49.31|46.91|49.37|46.97|49.49|47.09|49.3|46.9|0
1722242100000|2024-07-29 08:35:00|49.39|46.99|49.82|47.42|49.84|47.44|49.35|46.95|0
1722242400000|2024-07-29 08:40:00|49.81|47.41|49.72|47.32|49.93|47.53|49.62|47.22|0
1722242700000|2024-07-29 08:45:00|49.69|47.29|49.62|47.22|49.83|47.43|49.58|47.18|0
1722243000000|2024-07-29 08:50:00|49.65|47.25|49.6|47.2|49.81|47.41|49.5|47.1|0
1722243300000|2024-07-29 08:55:00|49.64|47.24|49.53|47.13|49.67|47.27|49.41|47.01|0
1722243600000|2024-07-29 09:00:00|49.56|47.16|49.53|47.13|49.71|47.31|49.53|47.13|0
1722243900000|2024-07-29 09:05:00|49.55|47.15|49.66|47.26|49.71|47.31|49.45|47.05|0
1722244200000|2024-07-29 09:10:00|49.69|47.29|49.76|47.36|49.83|47.43|49.64|47.24|0
1722244500000|2024-07-29 09:15:00|49.78|47.38|49.77|47.37|49.87|47.47|49.69|47.29|0
1722244800000|2024-07-29 09:20:00|49.78|47.38|49.52|47.12|49.8|47.4|49.52|47.12|0
1722245100000|2024-07-29 09:25:00|49.53|47.13|49.4|47|49.66|47.26|49.4|47|0
1722245400000|2024-07-29 09:30:00|49.41|47.01|49.46|47.06|49.54|47.14|49.37|46.97|0
1722245700000|2024-07-29 09:35:00|49.47|47.07|49.24|46.84|49.47|47.07|49.24|46.84|0
1722246000000|2024-07-29 09:40:00|49.26|46.86|49.17|46.77|49.28|46.88|49.14|46.74|0
1722246300000|2024-07-29 09:45:00|49.19|46.79|49.19|46.79|49.23|46.83|49.14|46.74|0
1722246600000|2024-07-29 09:50:00|49.16|46.76|48.98|46.58|49.16|46.76|48.93|46.53|0
1722246900000|2024-07-29 09:55:00|48.96|46.56|48.88|46.48|48.98|46.58|48.88|46.48|0
1722247200000|2024-07-29 10:00:00|48.86|46.46|48.88|46.48|49.02|46.62|48.82|46.42|0
1722247500000|2024-07-29 10:05:00|48.91|46.51|48.79|46.39|48.91|46.51|48.74|46.34|0
1722247800000|2024-07-29 10:10:00|48.77|46.37|48.79|46.39|48.94|46.54|48.77|46.37|0
1722248100000|2024-07-29 10:15:00|48.77|46.37|48.62|46.22|48.86|46.46|48.62|46.22|0
1722248400000|2024-07-29 10:20:00|48.64|46.24|48.63|46.23|48.7|46.3|48.58|46.18|0
1722248700000|2024-07-29 10:25:00|48.6|46.2|48.54|46.14|48.63|46.23|48.53|46.13|0
1722249000000|2024-07-29 10:30:00|48.53|46.13|48.49|46.09|48.55|46.15|48.46|46.06|0
1722249300000|2024-07-29 10:35:00|48.5|46.1|48.6|46.2|48.64|46.24|48.48|46.08|0
1722249600000|2024-07-29 10:40:00|48.62|46.22|48.57|46.17|48.62|46.22|48.51|46.11|0
1722249900000|2024-07-29 10:45:00|48.59|46.19|48.62|46.22|48.62|46.22|48.55|46.15|0
1722250200000|2024-07-29 10:50:00|48.66|46.26|48.64|46.24|48.76|46.36|48.62|46.22|0
1722250500000|2024-07-29 10:55:00|48.66|46.26|48.73|46.33|48.75|46.35|48.52|46.12|0
1722250800000|2024-07-29 11:00:00|48.75|46.35|48.79|46.39|48.91|46.51|48.64|46.24|0
1722251100000|2024-07-29 11:05:00|48.8|46.4|48.72|46.32|48.82|46.42|48.64|46.24|0
1722251400000|2024-07-29 11:10:00|48.73|46.33|48.77|46.37|48.77|46.37|48.59|46.19|0
1722251700000|2024-07-29 11:15:00|48.76|46.36|48.61|46.21|48.89|46.49|48.61|46.21|0
1722252000000|2024-07-29 11:20:00|48.63|46.23|48.56|46.16|48.73|46.33|48.5|46.1|0
1722252300000|2024-07-29 11:25:00|48.59|46.19|48.4|46|48.61|46.21|48.38|45.98|0
1722252600000|2024-07-29 11:30:00|48.38|45.98|48.36|45.96|48.43|46.03|48.25|45.85|0
1722252900000|2024-07-29 11:35:00|48.33|45.93|48.19|45.79|48.33|45.93|48.1|45.7|0
1722253200000|2024-07-29 11:40:00|48.22|45.82|48.47|46.07|48.54|46.14|48.22|45.82|0
1722253500000|2024-07-29 11:45:00|48.49|46.09|48.42|46.02|48.54|46.14|48.39|45.99|0
1722253800000|2024-07-29 11:50:00|48.44|46.04|48.37|45.97|48.52|46.12|48.3|45.9|0
1722254100000|2024-07-29 11:55:00|48.39|45.99|48.4|46|48.44|46.04|48.3|45.9|0
1722254400000|2024-07-29 12:00:00|48.41|46.01|48.62|46.22|48.69|46.29|48.28|45.88|0
1722254700000|2024-07-29 12:05:00|48.58|46.18|48.53|46.13|48.69|46.29|48.44|46.04|0
1722255000000|2024-07-29 12:10:00|48.55|46.15|48.6|46.2|48.67|46.27|48.46|46.06|0
1722255300000|2024-07-29 12:15:00|48.57|46.17|48.37|45.97|48.64|46.24|48.32|45.92|0
1722255600000|2024-07-29 12:20:00|48.39|45.99|48.27|45.87|48.46|46.06|48.27|45.87|0
1722255900000|2024-07-29 12:25:00|48.25|45.85|48.16|45.76|48.27|45.87|48.11|45.71|0
1722256200000|2024-07-29 12:30:00|48.15|45.75|47.71|45.31|48.15|45.75|47.57|45.17|0
1722256500000|2024-07-29 12:35:00|47.68|45.28|47.59|45.19|47.73|45.33|47.39|44.99|0
1722256800000|2024-07-29 12:40:00|47.61|45.21|47.73|45.33|47.81|45.41|47.57|45.17|0
1722257100000|2024-07-29 12:45:00|47.66|45.26|47.9|45.5|47.9|45.5|47.66|45.26|0
1722257400000|2024-07-29 12:50:00|47.92|45.52|48.13|45.73|48.25|45.85|47.92|45.52|0
1722257700000|2024-07-29 12:55:00|48.15|45.75|48.43|46.03|48.43|46.03|48.06|45.66|0
1722258000000|2024-07-29 13:00:00|48.45|46.05|48.77|46.37|48.82|46.42|48.45|46.05|0
1722258300000|2024-07-29 13:05:00|48.79|46.39|48.98|46.58|48.98|46.58|48.75|46.35|0
1722258600000|2024-07-29 13:10:00|49|46.6|49.04|46.64|49.18|46.78|48.88|46.48|0
1722258900000|2024-07-29 13:15:00|49.07|46.67|49.3|46.9|49.32|46.92|48.95|46.55|0
1722259200000|2024-07-29 13:20:00|49.32|46.92|49.3|46.9|49.34|46.94|49.16|46.76|0
1722259500000|2024-07-29 13:25:00|49.27|46.87|49.18|46.78|49.41|47.01|49.13|46.73|0
1722259800000|2024-07-29 13:30:00|49.02|46.62|48.82|46.42|50.28|47.88|48.73|46.33|0
1722260100000|2024-07-29 13:35:00|48.78|46.38|48.87|46.47|49.72|47.32|48.69|46.29|0
1722260400000|2024-07-29 13:40:00|48.9|46.5|48.62|46.22|49.13|46.73|48.55|46.15|0
1722260700000|2024-07-29 13:45:00|48.53|46.13|48.66|46.26|48.85|46.45|48.14|45.74|0
1722261000000|2024-07-29 13:50:00|48.64|46.24|48.8|46.4|49.29|46.89|48.59|46.19|0
1722261300000|2024-07-29 13:55:00|48.87|46.47|48.04|45.64|48.89|46.49|48.04|45.64|0
1722261600000|2024-07-29 14:00:00|48.02|45.62|47.71|45.31|48.09|45.69|46.9|44.5|0
1722261900000|2024-07-29 14:05:00|47.74|45.34|48.43|46.03|48.5|46.1|47.61|45.21|0
1722262200000|2024-07-29 14:10:00|48.41|46.01|49.26|46.86|49.38|46.98|48.38|45.98|0
1722262500000|2024-07-29 14:15:00|49.31|46.91|49.05|46.65|49.54|47.14|48.77|46.37|0
1722262800000|2024-07-29 14:20:00|49.03|46.63|48.56|46.16|49.07|46.67|48.33|45.93|0
1722263100000|2024-07-29 14:25:00|48.61|46.21|49.11|46.71|49.28|46.88|48.61|46.21|0
1722263400000|2024-07-29 14:30:00|49.14|46.74|49.87|47.47|49.98|47.58|49.05|46.65|0
1722263700000|2024-07-29 14:35:00|49.89|47.49|49.4|47|49.94|47.54|49.28|46.88|0
1722264000000|2024-07-29 14:40:00|49.35|46.95|49.14|46.74|49.37|46.97|49|46.6|0
1722264300000|2024-07-29 14:45:00|49.11|46.71|49.91|47.51|49.91|47.51|48.86|46.46|0
1722264600000|2024-07-29 14:50:00|49.86|47.46|49.98|47.58|50.07|47.67|49.67|47.27|0
1722264900000|2024-07-29 14:55:00|50|47.6|50.1|47.7|50.12|47.72|49.65|47.25|0
1722265200000|2024-07-29 15:00:00|50.12|47.72|50.38|47.98|50.55|48.15|50.05|47.65|0
1722265500000|2024-07-29 15:05:00|50.33|47.93|50.57|48.17|50.67|48.27|50.19|47.79|0
1722265800000|2024-07-29 15:10:00|50.5|48.1|50.74|48.34|51|48.6|50.43|48.03|0
1722266100000|2024-07-29 15:15:00|50.69|48.29|50.9|48.5|51.03|48.63|50.64|48.24|0
1722266400000|2024-07-29 15:20:00|50.88|48.48|50.66|48.26|50.93|48.53|50.5|48.1|0
1722266700000|2024-07-29 15:25:00|50.64|48.24|50.33|47.93|50.69|48.29|50.18|47.78|0
1722267000000|2024-07-29 15:30:00|50.28|47.88|51.58|49.18|51.7|49.3|49.9|47.5|0
1722267300000|2024-07-29 15:35:00|51.55|49.15|51.08|48.68|51.58|49.18|50.92|48.52|0
1722267600000|2024-07-29 15:40:00|51.09|48.69|50.73|48.33|51.19|48.79|50.68|48.28|0
1722267900000|2024-07-29 15:45:00|50.78|48.38|49.64|47.24|50.78|48.38|49.59|47.19|0
1722268200000|2024-07-29 15:50:00|49.59|47.19|49.39|46.99|50.78|48.38|44.18|41.78|0
1722268500000|2024-07-29 15:55:00|49.35|46.95|48.89|46.49|49.35|46.95|48.7|46.3|0
1722268800000|2024-07-29 16:00:00|48.86|46.46|48.61|46.21|48.86|46.46|48.49|46.09|0
1722269100000|2024-07-29 16:05:00|48.58|46.18|48.33|45.93|48.58|46.18|48.17|45.77|0
1722269400000|2024-07-29 16:10:00|48.35|45.95|47.96|45.56|48.44|46.04|47.94|45.54|0
1722269700000|2024-07-29 16:15:00|47.99|45.59|47.89|45.49|48.15|45.75|47.8|45.4|0
1722270000000|2024-07-29 16:20:00|47.94|45.54|48.05|45.65|48.07|45.67|47.78|45.38|0
1722270300000|2024-07-29 16:25:00|48.12|45.72|48.4|46|49.13|46.73|48.1|45.7|0
1722270600000|2024-07-29 16:30:00|48.38|45.98|48.31|45.91|48.45|46.05|47.92|45.52|0
1722270900000|2024-07-29 16:35:00|48.33|45.93|48.08|45.68|48.33|45.93|47.97|45.57|0
1722271200000|2024-07-29 16:40:00|48.13|45.73|48.12|45.72|48.26|45.86|47.81|45.41|0
1722271500000|2024-07-29 16:45:00|48.1|45.7|47.96|45.56|48.17|45.77|47.85|45.45|0
1722271800000|2024-07-29 16:50:00|47.94|45.54|47.87|45.47|48.49|46.09|47.87|45.47|0
1722272100000|2024-07-29 16:55:00|47.94|45.54|48.19|45.79|48.26|45.86|47.8|45.4|0
1722272400000|2024-07-29 17:00:00|48.17|45.77|48.07|45.67|48.33|45.93|47.96|45.56|0
1722272700000|2024-07-29 17:05:00|48.06|45.66|48.05|45.65|48.26|45.86|47.96|45.56|0
1722273000000|2024-07-29 17:10:00|48.07|45.67|47.45|45.05|48.1|45.7|47.07|44.67|0
1722273300000|2024-07-29 17:15:00|47.43|45.03|47.54|45.14|47.93|45.53|47.25|44.85|0
1722273600000|2024-07-29 17:20:00|47.59|45.19|47.86|45.46|47.95|45.55|47.59|45.19|0
1722273900000|2024-07-29 17:25:00|47.84|45.44|48.48|46.08|48.48|46.08|47.84|45.44|0
1722274200000|2024-07-29 17:30:00|48.64|46.24|48.64|46.24|48.94|46.54|48.48|46.08|0
1722274500000|2024-07-29 17:35:00|48.61|46.21|48.22|45.82|48.64|46.24|48.2|45.8|0
1722274800000|2024-07-29 17:40:00|48.2|45.8|48.4|46|48.46|46.06|48.03|45.63|0
1722275100000|2024-07-29 17:45:00|48.43|46.03|48.4|46|48.47|46.07|48.17|45.77|0
1722275400000|2024-07-29 17:50:00|48.41|46.01|48.49|46.09|48.59|46.19|48.22|45.82|0
1722275700000|2024-07-29 17:55:00|48.42|46.02|48.48|46.08|48.63|46.23|48.26|45.86|0
1722276000000|2024-07-29 18:00:00|48.47|46.07|48.77|46.37|48.95|46.55|48.47|46.07|0
1722276300000|2024-07-29 18:05:00|48.72|46.32|48.84|46.44|49.05|46.65|48.47|46.07|0
1722276600000|2024-07-29 18:10:00|48.86|46.46|48.47|46.07|49.05|46.65|48.17|45.77|0
1722276900000|2024-07-29 18:15:00|48.52|46.12|48.52|46.12|48.96|46.56|48.47|46.07|0
1722277200000|2024-07-29 18:20:00|48.57|46.17|48.66|46.26|48.75|46.35|48.31|45.91|0
1722277500000|2024-07-29 18:25:00|48.63|46.23|48.63|46.23|48.68|46.28|48.49|46.09|0
1722277800000|2024-07-29 18:30:00|48.68|46.28|48.75|46.35|49.07|46.67|48.61|46.21|0
1722278100000|2024-07-29 18:35:00|48.7|46.3|49.1|46.7|49.1|46.7|48.7|46.3|0
1722278400000|2024-07-29 18:40:00|49.07|46.67|48.74|46.34|49.07|46.67|48.44|46.04|0
1722278700000|2024-07-29 18:45:00|48.72|46.32|48.88|46.48|49.07|46.67|48.58|46.18|0
1722279000000|2024-07-29 18:50:00|48.84|46.44|48.93|46.53|49.09|46.69|48.81|46.41|0
1722279300000|2024-07-29 18:55:00|48.95|46.55|48.45|46.05|48.95|46.55|48.37|45.97|0
1722279600000|2024-07-29 19:00:00|48.51|46.11|48.23|45.83|48.74|46.34|48.12|45.72|0
1722279900000|2024-07-29 19:05:00|48.21|45.81|48.48|46.08|48.53|46.13|48.02|45.62|0
1722280200000|2024-07-29 19:10:00|48.41|46.01|48.23|45.83|48.41|46.01|48.14|45.74|0
1722280500000|2024-07-29 19:15:00|48.24|45.84|48.32|45.92|48.57|46.17|48.24|45.84|0
1722280800000|2024-07-29 19:20:00|48.37|45.97|48.11|45.71|48.5|46.1|48.03|45.63|0
1722281100000|2024-07-29 19:25:00|48.13|45.73|48.22|45.82|48.39|45.99|48.09|45.69|0
1722281400000|2024-07-29 19:30:00|48.2|45.8|48.06|45.66|48.29|45.89|48.04|45.64|0
1722281700000|2024-07-29 19:35:00|48.09|45.69|47.78|45.38|48.13|45.73|47.74|45.34|0
1722282000000|2024-07-29 19:40:00|47.76|45.36|47.74|45.34|47.89|45.49|47.63|45.23|0
1722282300000|2024-07-29 19:45:00|47.72|45.32|47.81|45.41|47.94|45.54|47.6|45.2|0
1722282600000|2024-07-29 19:50:00|47.92|45.52|48.4|46|48.45|46.05|47.65|45.25|0
1722282900000|2024-07-29 19:55:00|48.26|45.86|48.75|46.35|48.98|46.58|48.26|45.86|0
1722283200000|2024-07-29 20:00:00|48.7|46.3|48.98|46.58|49|46.6|48.56|46.16|0
1722283500000|2024-07-29 20:05:00|48.96|46.56|48.86|46.46|48.98|46.58|48.79|46.39|0
1722283800000|2024-07-29 20:10:00|48.85|46.45|48.91|46.51|49|46.6|48.84|46.44|0
1722284100000|2024-07-29 20:15:00|48.93|46.53|48.79|46.39|48.93|46.53|48.74|46.34|0
1722284400000|2024-07-29 20:20:00|48.77|46.37|48.77|46.37|48.84|46.44|48.74|46.34|0
1722284700000|2024-07-29 20:25:00|48.74|46.34|48.58|46.18|48.74|46.34|48.56|46.16|0
1722285000000|2024-07-29 20:30:00|48.56|46.16|48.65|46.25|48.65|46.25|48.49|46.09|0
1722285300000|2024-07-29 20:35:00|48.62|46.22|48.58|46.18|48.67|46.27|48.55|46.15|0
1722285600000|2024-07-29 20:40:00|48.6|46.2|48.55|46.15|48.6|46.2|48.54|46.14|0
1722285900000|2024-07-29 20:45:00|48.53|46.13|48.64|46.24|48.64|46.24|48.53|46.13|0
1722286200000|2024-07-29 20:50:00|48.67|46.27|48.78|46.38|48.78|46.38|48.67|46.27|0
1722286500000|2024-07-29 20:55:00|48.77|46.37|48.6|46.2|48.78|46.38|48.58|46.18|0
1722286800000|2024-07-29 21:00:00|48.64|46.24|48.61|46.21|48.64|46.24|48.53|46.13|0
1722287100000|2024-07-29 21:05:00|48.62|46.22|48.66|46.26|48.67|46.27|48.62|46.22|0
1722287400000|2024-07-29 21:10:00|48.65|46.25|48.61|46.21|48.65|46.25|48.61|46.21|0
1722287700000|2024-07-29 21:15:00|48.63|46.23|48.65|46.25|48.68|46.28|48.63|46.23|0
1722288000000|2024-07-29 21:20:00|48.67|46.27|48.67|46.27|48.67|46.27|48.65|46.25|0
1722288300000|2024-07-29 21:25:00|48.63|46.23|48.64|46.24|48.64|46.24|48.61|46.21|0
1722288600000|2024-07-29 21:30:00|48.66|46.26|48.67|46.27|48.67|46.27|48.66|46.26|0
1722288900000|2024-07-29 21:35:00|48.64|46.24|48.63|46.23|48.66|46.26|48.63|46.23|0
1722289800000|2024-07-29 21:50:00|48.65|46.25|48.63|46.23|48.66|46.26|48.63|46.23|0
1722290100000|2024-07-29 21:55:00|48.64|46.24|48.65|46.25|48.65|46.25|48.62|46.22|0
1722290400000|2024-07-29 22:00:00|48.55|46.15|48.28|45.88|48.57|46.17|48.25|45.85|0
1722290700000|2024-07-29 22:05:00|48.3|45.9|48.3|45.9|48.38|45.98|48.28|45.88|0
1722291000000|2024-07-29 22:10:00|48.32|45.92|48.41|46.01|48.46|46.06|48.3|45.9|0
1722291300000|2024-07-29 22:15:00|48.4|46|48.41|46.01|48.46|46.06|48.32|45.92|0
1722291600000|2024-07-29 22:20:00|48.4|46|48.43|46.03|48.46|46.06|48.37|45.97|0
1722291900000|2024-07-29 22:25:00|48.41|46.01|48.36|45.96|48.43|46.03|48.36|45.96|0
1722292200000|2024-07-29 22:30:00|48.38|45.98|48.61|46.21|48.64|46.24|48.38|45.98|0
1722292500000|2024-07-29 22:35:00|48.62|46.22|48.62|46.22|48.69|46.29|48.57|46.17|0
1722292800000|2024-07-29 22:40:00|48.61|46.21|48.78|46.38|48.8|46.4|48.58|46.18|0
1722293100000|2024-07-29 22:45:00|48.75|46.35|48.64|46.24|48.75|46.35|48.59|46.19|0
1722293400000|2024-07-29 22:50:00|48.66|46.26|48.64|46.24|48.68|46.28|48.64|46.24|0
1722293700000|2024-07-29 22:55:00|48.66|46.26|48.59|46.19|48.68|46.28|48.59|46.19|0
1722294000000|2024-07-29 23:00:00|48.58|46.18|48.68|46.28|48.73|46.33|48.56|46.16|0
1722294300000|2024-07-29 23:05:00|48.69|46.29|49.5|47.1|49.52|47.12|48.69|46.29|0
1722294600000|2024-07-29 23:10:00|49.49|47.09|49.47|47.07|49.66|47.26|49.4|47|0
1722294900000|2024-07-29 23:15:00|49.45|47.05|49.54|47.14|49.61|47.21|49.45|47.05|0
1722295200000|2024-07-29 23:20:00|49.53|47.13|49.52|47.12|49.54|47.14|49.47|47.07|0
1722295500000|2024-07-29 23:25:00|49.54|47.14|49.59|47.19|49.64|47.24|49.52|47.12|0
1722295800000|2024-07-29 23:30:00|49.58|47.18|49.44|47.04|49.62|47.22|49.42|47.02|0
1722296100000|2024-07-29 23:35:00|49.43|47.03|49.54|47.14|49.54|47.14|49.42|47.02|0
1722296400000|2024-07-29 23:40:00|49.56|47.16|50.03|47.63|50.03|47.63|49.51|47.11|0
1722296700000|2024-07-29 23:45:00|50.02|47.62|49.96|47.56|50.03|47.63|49.8|47.4|0
1722297000000|2024-07-29 23:50:00|49.95|47.55|50.27|47.87|50.32|47.92|49.95|47.55|0
1722297300000|2024-07-29 23:55:00|50.25|47.85|50.05|47.65|50.25|47.85|50.01|47.61|0
1722297600000|2024-07-30 00:00:00|50.07|47.67|49.95|47.55|50.17|47.77|49.93|47.53|0
1722297900000|2024-07-30 00:05:00|49.93|47.53|50|47.6|50.05|47.65|49.77|47.37|0
1722298200000|2024-07-30 00:10:00|49.98|47.58|50.02|47.62|50.05|47.65|49.93|47.53|0
1722298500000|2024-07-30 00:15:00|50|47.6|50.03|47.63|50.07|47.67|49.93|47.53|0
1722298800000|2024-07-30 00:20:00|50|47.6|50|47.6|50.05|47.65|49.93|47.53|0
1722299100000|2024-07-30 00:25:00|50.02|47.62|49.83|47.43|50.07|47.67|49.83|47.43|0
1722299400000|2024-07-30 00:30:00|49.81|47.41|49.81|47.41|49.86|47.46|49.67|47.27|0
1722299700000|2024-07-30 00:35:00|49.83|47.43|49.95|47.55|50|47.6|49.74|47.34|0
1722300000000|2024-07-30 00:40:00|49.9|47.5|49.76|47.36|49.95|47.55|49.68|47.28|0
1722300300000|2024-07-30 00:45:00|49.75|47.35|49.71|47.31|49.78|47.38|49.64|47.24|0
1722300600000|2024-07-30 00:50:00|49.73|47.33|49.64|47.24|49.74|47.34|49.64|47.24|0
1722300900000|2024-07-30 00:55:00|49.66|47.26|49.64|47.24|49.66|47.26|49.54|47.14|0
1722301200000|2024-07-30 01:00:00|49.6|47.2|49.75|47.35|49.78|47.38|49.6|47.2|0
1722301500000|2024-07-30 01:05:00|49.73|47.33|49.89|47.49|49.94|47.54|49.73|47.33|0
1722301800000|2024-07-30 01:10:00|49.85|47.45|49.66|47.26|49.85|47.45|49.51|47.11|0
1722302100000|2024-07-30 01:15:00|49.68|47.28|49.82|47.42|49.92|47.52|49.67|47.27|0
1722302400000|2024-07-30 01:20:00|49.81|47.41|49.84|47.44|49.84|47.44|49.7|47.3|0
1722302700000|2024-07-30 01:25:00|49.87|47.47|50.08|47.68|50.15|47.75|49.82|47.42|0
1722303000000|2024-07-30 01:30:00|50.1|47.7|50.05|47.65|50.17|47.77|50.03|47.63|0
1722303300000|2024-07-30 01:35:00|50.03|47.63|50.36|47.96|50.7|48.3|50.03|47.63|0
1722303600000|2024-07-30 01:40:00|50.34|47.94|50.43|48.03|50.53|48.13|50.34|47.94|0
1722303900000|2024-07-30 01:45:00|50.45|48.05|50.51|48.11|50.58|48.18|50.41|48.01|0
1722304200000|2024-07-30 01:50:00|50.49|48.09|50.53|48.13|50.67|48.27|50.47|48.07|0
1722304500000|2024-07-30 01:55:00|50.55|48.15|50.48|48.08|50.58|48.18|50.43|48.03|0
1722304800000|2024-07-30 02:00:00|50.45|48.05|50.6|48.2|50.66|48.26|50.43|48.03|0
1722305100000|2024-07-30 02:05:00|50.59|48.19|50.43|48.03|50.62|48.22|50.43|48.03|0
1722305400000|2024-07-30 02:10:00|50.45|48.05|50.26|47.86|50.45|48.05|50.26|47.86|0
1722305700000|2024-07-30 02:15:00|50.23|47.83|50.28|47.88|50.28|47.88|50.12|47.72|0
1722306000000|2024-07-30 02:20:00|50.26|47.86|50.27|47.87|50.3|47.9|50.2|47.8|0
1722306300000|2024-07-30 02:25:00|50.28|47.88|50.52|48.12|50.54|48.14|50.26|47.86|0
1722306600000|2024-07-30 02:30:00|50.5|48.1|50.51|48.11|50.54|48.14|50.42|48.02|0
1722306900000|2024-07-30 02:35:00|50.52|48.12|50.61|48.21|50.83|48.43|50.52|48.12|0
1722307200000|2024-07-30 02:40:00|50.59|48.19|50.54|48.14|50.61|48.21|50.42|48.02|0
1722307500000|2024-07-30 02:45:00|50.52|48.12|50.39|47.99|50.54|48.14|50.37|47.97|0
1722307800000|2024-07-30 02:50:00|50.37|47.97|50.32|47.92|50.37|47.97|50.27|47.87|0
1722308100000|2024-07-30 02:55:00|50.33|47.93|50.31|47.91|50.42|48.02|50.3|47.9|0
1722308400000|2024-07-30 03:00:00|50.3|47.9|50.25|47.85|50.37|47.97|50.22|47.82|0
1722308700000|2024-07-30 03:05:00|50.22|47.82|50.2|47.8|50.25|47.85|50.17|47.77|0
1722309000000|2024-07-30 03:10:00|50.19|47.79|50|47.6|50.22|47.82|50|47.6|0
1722309300000|2024-07-30 03:15:00|49.96|47.56|50.12|47.72|50.19|47.79|49.84|47.44|0
1722309600000|2024-07-30 03:20:00|50.11|47.71|50.19|47.79|50.22|47.82|50.05|47.65|0
1722309900000|2024-07-30 03:25:00|50.21|47.81|50.19|47.79|50.23|47.83|50.1|47.7|0
1722310200000|2024-07-30 03:30:00|50.17|47.77|50.19|47.79|50.24|47.84|50.12|47.72|0
1722310500000|2024-07-30 03:35:00|50.18|47.78|50.09|47.69|50.21|47.81|50.07|47.67|0
1722310800000|2024-07-30 03:40:00|50.07|47.67|49.97|47.57|50.14|47.74|49.93|47.53|0
1722311100000|2024-07-30 03:45:00|50|47.6|49.88|47.48|50|47.6|49.84|47.44|0
1722311400000|2024-07-30 03:50:00|49.87|47.47|49.85|47.45|49.95|47.55|49.84|47.44|0
1722311700000|2024-07-30 03:55:00|49.84|47.44|49.9|47.5|49.92|47.52|49.84|47.44|0
1722312000000|2024-07-30 04:00:00|49.87|47.47|49.66|47.26|49.87|47.47|49.61|47.21|0
1722312300000|2024-07-30 04:05:00|49.64|47.24|49.61|47.21|49.65|47.25|49.54|47.14|0
1722312600000|2024-07-30 04:10:00|49.59|47.19|49.49|47.09|49.61|47.21|49.46|47.06|0
1722312900000|2024-07-30 04:15:00|49.52|47.12|49.54|47.14|49.56|47.16|49.48|47.08|0
1722313200000|2024-07-30 04:20:00|49.53|47.13|49.3|46.9|49.54|47.14|49.28|46.88|0
1722313500000|2024-07-30 04:25:00|49.29|46.89|49.25|46.85|49.35|46.95|49.25|46.85|0
1722313800000|2024-07-30 04:30:00|49.26|46.86|49.16|46.76|49.28|46.88|49.11|46.71|0
1722314100000|2024-07-30 04:35:00|49.18|46.78|49.22|46.82|49.27|46.87|49.16|46.76|0
1722314400000|2024-07-30 04:40:00|49.2|46.8|49.15|46.75|49.25|46.85|49.14|46.74|0
1722314700000|2024-07-30 04:45:00|49.17|46.77|49.18|46.78|49.2|46.8|49.11|46.71|0
1722315000000|2024-07-30 04:50:00|49.15|46.75|49.01|46.61|49.22|46.82|48.99|46.59|0
1722315300000|2024-07-30 04:55:00|49.04|46.64|48.99|46.59|49.08|46.68|48.99|46.59|0
1722315600000|2024-07-30 05:00:00|48.96|46.56|48.93|46.53|49.06|46.66|48.92|46.52|0
1722315900000|2024-07-30 05:05:00|48.92|46.52|48.84|46.44|48.94|46.54|48.82|46.42|0
1722316200000|2024-07-30 05:10:00|48.86|46.46|48.94|46.54|49.05|46.65|48.86|46.46|0
1722316500000|2024-07-30 05:15:00|48.91|46.51|48.85|46.45|48.94|46.54|48.82|46.42|0
1722316800000|2024-07-30 05:20:00|48.87|46.47|48.84|46.44|48.89|46.49|48.84|46.44|0
1722317100000|2024-07-30 05:25:00|48.85|46.45|48.89|46.49|48.91|46.51|48.84|46.44|0
1722317400000|2024-07-30 05:30:00|48.91|46.51|49.03|46.63|49.14|46.74|48.86|46.46|0
1722317700000|2024-07-30 05:35:00|49.05|46.65|48.95|46.55|49.07|46.67|48.93|46.53|0
1722318000000|2024-07-30 05:40:00|48.97|46.57|48.84|46.44|48.97|46.57|48.74|46.34|0
1722318300000|2024-07-30 05:45:00|48.86|46.46|48.81|46.41|48.88|46.48|48.67|46.27|0
1722318600000|2024-07-30 05:50:00|48.79|46.39|48.76|46.36|48.88|46.48|48.72|46.32|0
1722318900000|2024-07-30 05:55:00|48.74|46.34|48.58|46.18|48.76|46.36|48.51|46.11|0
1722319200000|2024-07-30 06:00:00|48.6|46.2|48.74|46.34|48.81|46.41|48.6|46.2|0
1722319500000|2024-07-30 06:05:00|48.76|46.36|48.73|46.33|48.78|46.38|48.68|46.28|0
1722319800000|2024-07-30 06:10:00|48.71|46.31|48.69|46.29|48.76|46.36|48.67|46.27|0
1722320100000|2024-07-30 06:15:00|48.68|46.28|48.64|46.24|48.79|46.39|48.59|46.19|0
1722320400000|2024-07-30 06:20:00|48.65|46.25|48.92|46.52|49.01|46.61|48.65|46.25|0
1722320700000|2024-07-30 06:25:00|48.9|46.5|48.52|46.12|48.97|46.57|48.49|46.09|0
1722321000000|2024-07-30 06:30:00|48.5|46.1|48.68|46.28|48.75|46.35|48.5|46.1|0
1722321300000|2024-07-30 06:35:00|48.67|46.27|48.99|46.59|49.02|46.62|48.61|46.21|0
1722321600000|2024-07-30 06:40:00|48.97|46.57|48.84|46.44|49.01|46.61|48.82|46.42|0
1722321900000|2024-07-30 06:45:00|48.82|46.42|48.59|46.19|48.91|46.51|48.52|46.12|0
1722322200000|2024-07-30 06:50:00|48.56|46.16|48.67|46.27|48.75|46.35|48.54|46.14|0
1722322500000|2024-07-30 06:55:00|48.66|46.26|48.51|46.11|48.7|46.3|48.48|46.08|0
1722322800000|2024-07-30 07:00:00|48.47|46.07|48.17|45.77|48.47|46.07|48.16|45.76|0
1722323100000|2024-07-30 07:05:00|48.19|45.79|48.1|45.7|48.26|45.86|47.98|45.58|0
1722323400000|2024-07-30 07:10:00|48.05|45.65|48.3|45.9|48.37|45.97|48.03|45.63|0
1722323700000|2024-07-30 07:15:00|48.33|45.93|48.08|45.68|48.33|45.93|48.06|45.66|0
1722324000000|2024-07-30 07:20:00|48.07|45.67|48.05|45.65|48.19|45.79|48|45.6|0
1722324300000|2024-07-30 07:25:00|48.06|45.66|48.05|45.65|48.25|45.85|48.05|45.65|0
1722324600000|2024-07-30 07:30:00|48.09|45.69|47.75|45.35|48.11|45.71|47.7|45.3|0
1722324900000|2024-07-30 07:35:00|47.74|45.34|47.49|45.09|47.79|45.39|47.49|45.09|0
1722325200000|2024-07-30 07:40:00|47.52|45.12|47.61|45.21|47.65|45.25|47.43|45.03|0
1722325500000|2024-07-30 07:45:00|47.6|45.2|47.58|45.18|47.72|45.32|47.53|45.13|0
1722325800000|2024-07-30 07:50:00|47.6|45.2|47.74|45.34|47.79|45.39|47.56|45.16|0
1722326100000|2024-07-30 07:55:00|47.76|45.36|47.78|45.38|47.87|45.47|47.67|45.27|0
1722326400000|2024-07-30 08:00:00|47.74|45.34|47.53|45.13|47.9|45.5|47.53|45.13|0
1722326700000|2024-07-30 08:05:00|47.56|45.16|47.99|45.59|47.99|45.59|47.52|45.12|0
1722327000000|2024-07-30 08:10:00|47.94|45.54|48.23|45.83|48.32|45.92|47.9|45.5|0
1722327300000|2024-07-30 08:15:00|48.22|45.82|48.22|45.82|48.43|46.03|48.17|45.77|0
1722327600000|2024-07-30 08:20:00|48.24|45.84|48.37|45.97|48.43|46.03|48.22|45.82|0
1722327900000|2024-07-30 08:25:00|48.35|45.95|48.31|45.91|48.41|46.01|48.26|45.86|0
1722328200000|2024-07-30 08:30:00|48.27|45.87|47.91|45.51|48.31|45.91|47.91|45.51|0
1722328500000|2024-07-30 08:35:00|47.89|45.49|47.73|45.33|47.89|45.49|47.67|45.27|0
1722328800000|2024-07-30 08:40:00|47.71|45.31|47.75|45.35|47.81|45.41|47.62|45.22|0
1722329100000|2024-07-30 08:45:00|47.74|45.34|47.84|45.44|47.91|45.51|47.71|45.31|0
1722329400000|2024-07-30 08:50:00|47.85|45.45|47.96|45.56|47.96|45.56|47.73|45.33|0
1722329700000|2024-07-30 08:55:00|47.93|45.53|47.82|45.42|47.93|45.53|47.77|45.37|0
1722330000000|2024-07-30 09:00:00|47.81|45.41|47.63|45.23|47.89|45.49|47.61|45.21|0
1722330300000|2024-07-30 09:05:00|47.65|45.25|47.61|45.21|47.68|45.28|47.56|45.16|0
1722330600000|2024-07-30 09:10:00|47.6|45.2|47.65|45.25|47.69|45.29|47.59|45.19|0
1722330900000|2024-07-30 09:15:00|47.63|45.23|47.58|45.18|47.7|45.3|47.54|45.14|0
1722331200000|2024-07-30 09:20:00|47.61|45.21|47.88|45.48|47.88|45.48|47.58|45.18|0
1722331500000|2024-07-30 09:25:00|47.86|45.46|47.95|45.55|47.95|45.55|47.79|45.39|0
1722331800000|2024-07-30 09:30:00|47.92|45.52|47.85|45.45|48.15|45.75|47.82|45.42|0
1722332100000|2024-07-30 09:35:00|47.9|45.5|48.27|45.87|48.29|45.89|47.88|45.48|0
1722332400000|2024-07-30 09:40:00|48.24|45.84|48.2|45.8|48.36|45.96|48.11|45.71|0
1722332700000|2024-07-30 09:45:00|48.22|45.82|48.06|45.66|48.31|45.91|47.92|45.52|0
1722333000000|2024-07-30 09:50:00|48.03|45.63|47.99|45.59|48.06|45.66|47.96|45.56|0
1722333300000|2024-07-30 09:55:00|47.96|45.56|47.94|45.54|47.96|45.56|47.8|45.4|0
1722333600000|2024-07-30 10:00:00|47.92|45.52|47.84|45.44|47.94|45.54|47.8|45.4|0
1722333900000|2024-07-30 10:05:00|47.82|45.42|47.82|45.42|47.96|45.56|47.78|45.38|0
1722334200000|2024-07-30 10:10:00|47.81|45.41|48.03|45.63|48.05|45.65|47.75|45.35|0
1722334500000|2024-07-30 10:15:00|47.91|45.51|47.77|45.37|48.05|45.65|47.77|45.37|0
1722334800000|2024-07-30 10:20:00|47.8|45.4|47.76|45.36|47.87|45.47|47.75|45.35|0
1722335100000|2024-07-30 10:25:00|47.77|45.37|47.61|45.21|47.81|45.41|47.59|45.19|0
1722335400000|2024-07-30 10:30:00|47.59|45.19|47.54|45.14|47.65|45.25|47.5|45.1|0
1722335700000|2024-07-30 10:35:00|47.55|45.15|47.54|45.14|47.63|45.23|47.5|45.1|0
1722336000000|2024-07-30 10:40:00|47.55|45.15|47.54|45.14|47.59|45.19|47.5|45.1|0
1722336300000|2024-07-30 10:45:00|47.56|45.16|47.49|45.09|47.56|45.16|47.43|45.03|0
1722336600000|2024-07-30 10:50:00|47.48|45.08|47.49|45.09|47.52|45.12|47.45|45.05|0
1722336900000|2024-07-30 10:55:00|47.58|45.18|47.63|45.23|47.7|45.3|47.53|45.13|0
1722337200000|2024-07-30 11:00:00|47.6|45.2|47.67|45.27|47.74|45.34|47.49|45.09|0
1722337500000|2024-07-30 11:05:00|47.69|45.29|47.59|45.19|47.72|45.32|47.49|45.09|0
1722337800000|2024-07-30 11:10:00|47.58|45.18|47.46|45.06|47.63|45.23|47.44|45.04|0
1722338100000|2024-07-30 11:15:00|47.44|45.04|47.67|45.27|47.74|45.34|47.44|45.04|0
1722338400000|2024-07-30 11:20:00|47.65|45.25|47.58|45.18|47.69|45.29|47.55|45.15|0
1722338700000|2024-07-30 11:25:00|47.59|45.19|47.57|45.17|47.67|45.27|47.56|45.16|0
1722339000000|2024-07-30 11:30:00|47.6|45.2|47.55|45.15|47.64|45.24|47.51|45.11|0
1722339300000|2024-07-30 11:35:00|47.53|45.13|47.39|44.99|47.53|45.13|47.39|44.99|0
1722339600000|2024-07-30 11:40:00|47.37|44.97|47.37|44.97|47.43|45.03|47.37|44.97|0
1722339900000|2024-07-30 11:45:00|47.39|44.99|47.42|45.02|47.48|45.08|47.37|44.97|0
1722340200000|2024-07-30 11:50:00|47.41|45.01|47.92|45.52|47.92|45.52|47.39|44.99|0
1722340500000|2024-07-30 11:55:00|47.9|45.5|48|45.6|48.01|45.61|47.84|45.44|0
1722340800000|2024-07-30 12:00:00|48.01|45.61|47.83|45.43|48.06|45.66|47.8|45.4|0
1722341100000|2024-07-30 12:05:00|47.82|45.42|47.73|45.33|47.87|45.47|47.71|45.31|0
1722341400000|2024-07-30 12:10:00|47.72|45.32|47.82|45.42|47.87|45.47|47.72|45.32|0
1722341700000|2024-07-30 12:15:00|47.85|45.45|47.96|45.56|47.96|45.56|47.78|45.38|0
1722342000000|2024-07-30 12:20:00|47.97|45.57|48.1|45.7|48.21|45.81|47.94|45.54|0
1722342300000|2024-07-30 12:25:00|48.07|45.67|48.06|45.66|48.1|45.7|47.98|45.58|0
1722342600000|2024-07-30 12:30:00|48.05|45.65|47.93|45.53|48.1|45.7|47.82|45.42|0
1722342900000|2024-07-30 12:35:00|47.96|45.56|47.8|45.4|48|45.6|47.8|45.4|0
1722343200000|2024-07-30 12:40:00|47.84|45.44|47.89|45.49|48.02|45.62|47.84|45.44|0
1722343500000|2024-07-30 12:45:00|47.91|45.51|48.07|45.67|48.11|45.71|47.91|45.51|0
1722343800000|2024-07-30 12:50:00|48.04|45.64|47.88|45.48|48.07|45.67|47.88|45.48|0
1722344100000|2024-07-30 12:55:00|47.91|45.51|47.97|45.57|48|45.6|47.91|45.51|0
1722344400000|2024-07-30 13:00:00|47.93|45.53|47.93|45.53|47.97|45.57|47.9|45.5|0
1722344700000|2024-07-30 13:05:00|47.95|45.55|47.95|45.55|47.99|45.59|47.9|45.5|0
1722345000000|2024-07-30 13:10:00|47.92|45.52|47.83|45.43|47.94|45.54|47.83|45.43|0
1722345300000|2024-07-30 13:15:00|47.84|45.44|47.65|45.25|47.88|45.48|47.58|45.18|0
1722345600000|2024-07-30 13:20:00|47.67|45.27|47.67|45.27|47.74|45.34|47.67|45.27|0
1722345900000|2024-07-30 13:25:00|47.72|45.32|47.61|45.21|47.85|45.45|47.54|45.14|0
1722346200000|2024-07-30 13:30:00|47.49|45.09|47.46|45.06|47.85|45.45|47.17|44.77|0
1722346500000|2024-07-30 13:35:00|47.4|45|47.1|44.7|47.42|45.02|47.06|44.66|0
1722346800000|2024-07-30 13:40:00|47.08|44.68|47.23|44.83|47.42|45.02|46.61|44.21|0
1722347100000|2024-07-30 13:45:00|47.21|44.81|47.37|44.97|47.57|45.17|47.21|44.81|0
1722347400000|2024-07-30 13:50:00|47.41|45.01|47.66|45.26|47.8|45.4|47.39|44.99|0
1722347700000|2024-07-30 13:55:00|47.69|45.29|47.58|45.18|47.98|45.58|47.48|45.08|0
1722348000000|2024-07-30 14:00:00|47.56|45.16|48.44|46.04|48.76|46.36|47.43|45.03|0
1722348300000|2024-07-30 14:05:00|48.49|46.09|48.02|45.62|48.49|46.09|47.64|45.24|0
1722348600000|2024-07-30 14:10:00|47.98|45.58|48.18|45.78|48.37|45.97|47.98|45.58|0
1722348900000|2024-07-30 14:15:00|48.21|45.81|48.41|46.01|48.71|46.31|47.84|45.44|0
1722349200000|2024-07-30 14:20:00|48.37|45.97|48.57|46.17|48.92|46.52|48.3|45.9|0
1722349500000|2024-07-30 14:25:00|48.55|46.15|48.78|46.38|48.87|46.47|48.41|46.01|0
1722349800000|2024-07-30 14:30:00|48.87|46.47|49.19|46.79|49.97|47.57|48.24|45.84|0
1722350100000|2024-07-30 14:35:00|49.21|46.81|49.28|46.88|49.85|47.45|49.14|46.74|0
1722350400000|2024-07-30 14:40:00|49.31|46.91|49.38|46.98|49.71|47.31|49.21|46.81|0
1722350700000|2024-07-30 14:45:00|49.35|46.95|49.35|46.95|49.45|47.05|48.95|46.55|0
1722351000000|2024-07-30 14:50:00|49.3|46.9|49.42|47.02|49.58|47.18|48.98|46.58|0
1722351300000|2024-07-30 14:55:00|49.37|46.97|49.91|47.51|50.03|47.63|49.21|46.81|0
1722351600000|2024-07-30 15:00:00|49.94|47.54|51.6|49.2|51.68|49.28|49.77|47.37|0
1722351900000|2024-07-30 15:05:00|51.55|49.15|51.82|49.42|52.31|49.91|51.55|49.15|0
1722352200000|2024-07-30 15:10:00|51.97|49.57|51.71|49.31|52.09|49.69|51.11|48.71|0
1722352500000|2024-07-30 15:15:00|51.72|49.32|51.16|48.76|51.87|49.47|51.13|48.73|0
1722352800000|2024-07-30 15:20:00|51.13|48.73|51.03|48.63|51.5|49.1|50.98|48.58|0
1722353100000|2024-07-30 15:25:00|51.06|48.66|51.45|49.05|51.45|49.05|50.93|48.53|0
1722353400000|2024-07-30 15:30:00|51.42|49.02|51.69|49.29|51.79|49.39|51.15|48.75|0
1722353700000|2024-07-30 15:35:00|51.71|49.31|52.43|50.03|52.45|50.05|51.44|49.04|0
1722354000000|2024-07-30 15:40:00|52.4|50|52.75|50.35|52.93|50.53|52.34|49.94|0
1722354300000|2024-07-30 15:45:00|52.73|50.33|52.75|50.35|52.93|50.53|52.43|50.03|0
1722354600000|2024-07-30 15:50:00|52.78|50.38|52.85|50.45|53.03|50.63|52.64|50.24|0
1722354900000|2024-07-30 15:55:00|52.82|50.42|53.02|50.62|53.1|50.7|52.67|50.27|0
1722355200000|2024-07-30 16:00:00|52.95|50.55|53.12|50.72|53.3|50.9|52.55|50.15|0
1722355500000|2024-07-30 16:05:00|53.1|50.7|52.45|50.05|53.25|50.85|52.3|49.9|0
1722355800000|2024-07-30 16:10:00|52.4|50|52.64|50.24|52.85|50.45|52.32|49.92|0
1722356100000|2024-07-30 16:15:00|52.72|50.32|52.72|50.32|53.04|50.64|52.59|50.19|0
1722356400000|2024-07-30 16:20:00|52.71|50.31|53.4|51|53.45|51.05|52.64|50.24|0
1722356700000|2024-07-30 16:25:00|53.37|50.97|52.69|50.29|53.37|50.97|52.69|50.29|0
1722357000000|2024-07-30 16:30:00|52.72|50.32|53.09|50.69|53.19|50.79|52.72|50.32|0
1722357300000|2024-07-30 16:35:00|53.08|50.68|52.54|50.14|53.29|50.89|52.39|49.99|0
1722357600000|2024-07-30 16:40:00|52.51|50.11|52.75|50.35|52.81|50.41|52.39|49.99|0
1722357900000|2024-07-30 16:45:00|52.74|50.34|53.19|50.79|53.19|50.79|52.67|50.27|0
1722358200000|2024-07-30 16:50:00|53.21|50.81|54.18|51.78|54.25|51.85|52.94|50.54|0
1722358500000|2024-07-30 16:55:00|54.13|51.73|55.12|52.72|55.49|53.09|53.97|51.57|0
1722358800000|2024-07-30 17:00:00|55.14|52.74|54.81|52.41|55.46|53.06|54.68|52.28|0
1722359100000|2024-07-30 17:05:00|54.83|52.43|54.16|51.76|54.99|52.59|54.16|51.76|0
1722359400000|2024-07-30 17:10:00|54.21|51.81|52.89|50.49|54.42|52.02|51.76|49.36|0
1722359700000|2024-07-30 17:15:00|52.86|50.46|54.33|51.93|54.74|52.34|52.81|50.41|0
1722360000000|2024-07-30 17:20:00|54.31|51.91|54.13|51.73|54.41|52.01|53.87|51.47|0
1722360300000|2024-07-30 17:25:00|54.12|51.72|54|51.6|54.64|52.24|53.98|51.58|0
1722360600000|2024-07-30 17:30:00|54.05|51.65|53.87|51.47|54.3|51.9|53.85|51.45|0
1722360900000|2024-07-30 17:35:00|53.92|51.52|53.25|50.85|54.05|51.65|53.09|50.69|0
1722361200000|2024-07-30 17:40:00|53.26|50.86|53.16|50.76|53.64|51.24|53.14|50.74|0
1722361500000|2024-07-30 17:45:00|53.19|50.79|53.01|50.61|53.51|51.11|53.01|50.61|0
1722361800000|2024-07-30 17:50:00|53.04|50.64|53.34|50.94|53.46|51.06|52.99|50.59|0
1722362100000|2024-07-30 17:55:00|53.29|50.89|53.13|50.73|53.41|51.01|53.08|50.68|0
1722362400000|2024-07-30 18:00:00|53.16|50.76|52.87|50.47|53.43|51.03|52.87|50.47|0
1722362700000|2024-07-30 18:05:00|52.84|50.44|52.49|50.09|52.84|50.44|52.42|50.02|0
1722363000000|2024-07-30 18:10:00|52.47|50.07|52.27|49.87|52.51|50.11|52.12|49.72|0
1722363300000|2024-07-30 18:15:00|52.24|49.84|52.24|49.84|53.92|51.52|51.65|49.25|0
1722363600000|2024-07-30 18:20:00|52.28|49.88|52.23|49.83|52.6|50.2|51.96|49.56|0
1722363900000|2024-07-30 18:25:00|52.3|49.9|52.67|50.27|53|50.6|52.25|49.85|0
1722364200000|2024-07-30 18:30:00|52.62|50.22|52.84|50.44|52.94|50.54|52.55|50.15|0
1722364500000|2024-07-30 18:35:00|52.82|50.42|52.5|50.1|52.89|50.49|52.37|49.97|0
1722364800000|2024-07-30 18:40:00|52.55|50.15|52.64|50.24|52.74|50.34|52.4|50|0
1722365100000|2024-07-30 18:45:00|52.61|50.21|53.42|51.02|53.57|51.17|52.61|50.21|0
1722365400000|2024-07-30 18:50:00|53.39|50.99|53.21|50.81|53.44|51.04|53.01|50.61|0
1722365700000|2024-07-30 18:55:00|53.19|50.79|53.16|50.76|53.59|51.19|53.14|50.74|0
1722366000000|2024-07-30 19:00:00|53.21|50.81|53.49|51.09|53.79|51.39|53.16|50.76|0
1722366300000|2024-07-30 19:05:00|53.44|51.04|53.44|51.04|53.49|51.09|53.11|50.71|0
1722366600000|2024-07-30 19:10:00|53.39|50.99|53.53|51.13|53.66|51.26|53.16|50.76|0
1722366900000|2024-07-30 19:15:00|53.56|51.16|52.98|50.58|53.56|51.16|52.93|50.53|0
1722367200000|2024-07-30 19:20:00|52.93|50.53|52.81|50.41|53.13|50.73|52.73|50.33|0
1722367500000|2024-07-30 19:25:00|52.86|50.46|52.85|50.45|53.11|50.71|52.61|50.21|0
1722367800000|2024-07-30 19:30:00|52.88|50.48|52.9|50.5|53.18|50.78|52.83|50.43|0
1722368100000|2024-07-30 19:35:00|52.93|50.53|53.08|50.68|53.23|50.83|52.73|50.33|0
1722368400000|2024-07-30 19:40:00|53.1|50.7|52.45|50.05|53.25|50.85|52.45|50.05|0
1722368700000|2024-07-30 19:45:00|52.55|50.15|51.08|48.68|52.65|50.25|50.87|48.47|0
1722369000000|2024-07-30 19:50:00|51.04|48.64|51.21|48.81|51.43|49.03|50.54|48.14|0
1722369300000|2024-07-30 19:55:00|51.26|48.86|52.21|49.81|52.34|49.94|50.75|48.35|0
1722369600000|2024-07-30 20:00:00|52.29|49.89|54.75|52.35|54.97|52.57|51.79|49.39|0
1722369900000|2024-07-30 20:05:00|54.73|52.33|55.21|52.81|55.98|53.58|53.52|51.12|0
1722370200000|2024-07-30 20:10:00|55.17|52.77|55.21|52.81|55.49|53.09|55.04|52.64|0
1722370500000|2024-07-30 20:15:00|55.22|52.82|54.43|52.03|55.35|52.95|54.43|52.03|0
1722370800000|2024-07-30 20:20:00|54.38|51.98|54.89|52.49|55.12|52.72|54.24|51.84|0
1722371100000|2024-07-30 20:25:00|54.94|52.54|54.56|52.16|55.07|52.67|54.5|52.1|0
1722371400000|2024-07-30 20:30:00|54.63|52.23|54.58|52.18|54.84|52.44|54.3|51.9|0
1722371700000|2024-07-30 20:35:00|54.55|52.15|53.86|51.46|54.61|52.21|53.86|51.46|0
1722372000000|2024-07-30 20:40:00|53.88|51.48|54.01|51.61|54.14|51.74|53.71|51.31|0
1722372300000|2024-07-30 20:45:00|53.96|51.56|53.71|51.31|53.99|51.59|53.66|51.26|0
1722372600000|2024-07-30 20:50:00|53.73|51.33|54.45|52.05|54.45|52.05|53.73|51.33|0
1722372900000|2024-07-30 20:55:00|54.47|52.07|54.33|51.93|54.7|52.3|54.05|51.65|0
1722373200000|2024-07-30 21:00:00|54.22|51.82|54.07|51.67|54.23|51.83|54.03|51.63|0
1722373500000|2024-07-30 21:05:00|54.14|51.74|54.2|51.8|54.29|51.89|53.92|51.52|0
1722373800000|2024-07-30 21:10:00|54.22|51.82|54.16|51.76|54.33|51.93|54.13|51.73|0
1722374100000|2024-07-30 21:15:00|54.17|51.77|54.31|51.91|54.31|51.91|54.15|51.75|0
1722374400000|2024-07-30 21:20:00|54.25|51.85|54.3|51.9|54.3|51.9|54.14|51.74|0
1722374700000|2024-07-30 21:25:00|54.14|51.74|54.12|51.72|54.17|51.77|54.12|51.72|0
1722375000000|2024-07-30 21:30:00|54.24|51.84|54.19|51.79|54.26|51.86|54.09|51.69|0
1722375300000|2024-07-30 21:35:00|54.1|51.7|53.99|51.59|54.16|51.76|53.99|51.59|0
1722375600000|2024-07-30 21:40:00|53.96|51.56|53.87|51.47|54.11|51.71|53.87|51.47|0
1722375900000|2024-07-30 21:45:00|53.86|51.46|53.78|51.38|53.89|51.49|53.78|51.38|0
1722376200000|2024-07-30 21:50:00|53.77|51.37|53.8|51.4|53.8|51.4|53.7|51.3|0
1722376500000|2024-07-30 21:55:00|53.77|51.37|54.08|51.68|54.28|51.88|53.74|51.34|0
1722376800000|2024-07-30 22:00:00|54.19|51.79|52.8|50.4|54.3|51.9|52.73|50.33|0
1722377100000|2024-07-30 22:05:00|52.7|50.3|52.29|49.89|52.96|50.56|52.08|49.68|0
1722377400000|2024-07-30 22:10:00|52.27|49.87|52.48|50.08|52.79|50.39|52.14|49.74|0
1722377700000|2024-07-30 22:15:00|52.5|50.1|52.33|49.93|52.51|50.11|52.14|49.74|0
1722378000000|2024-07-30 22:20:00|52.32|49.92|52.59|50.19|52.75|50.35|52.23|49.83|0
1722378300000|2024-07-30 22:25:00|52.62|50.22|52.85|50.45|52.85|50.45|52.36|49.96|0
1722378600000|2024-07-30 22:30:00|52.84|50.44|52.69|50.29|52.84|50.44|52.49|50.09|0
1722378900000|2024-07-30 22:35:00|52.7|50.3|52.63|50.23|52.8|50.4|52.54|50.14|0
1722379200000|2024-07-30 22:40:00|52.61|50.21|52.67|50.27|52.71|50.31|52.38|49.98|0
1722379500000|2024-07-30 22:45:00|52.62|50.22|52.71|50.31|52.87|50.47|52.62|50.22|0
1722379800000|2024-07-30 22:50:00|52.72|50.32|52.7|50.3|52.82|50.42|52.7|50.3|0
1722380100000|2024-07-30 22:55:00|52.67|50.27|52.77|50.37|52.81|50.41|52.65|50.25|0
1722380400000|2024-07-30 23:00:00|52.69|50.29|52.82|50.42|52.84|50.44|52.62|50.22|0
1722380700000|2024-07-30 23:05:00|52.81|50.41|52.68|50.28|52.84|50.44|52.67|50.27|0
1722381000000|2024-07-30 23:10:00|52.69|50.29|52.32|49.92|52.72|50.32|52.32|49.92|0
1722381300000|2024-07-30 23:15:00|52.34|49.94|51.87|49.47|52.36|49.96|51.8|49.4|0
1722381600000|2024-07-30 23:20:00|51.89|49.49|51.92|49.52|52.02|49.62|51.84|49.44|0
1722381900000|2024-07-30 23:25:00|51.91|49.51|51.88|49.48|51.97|49.57|51.85|49.45|0
1722382200000|2024-07-30 23:30:00|51.87|49.47|51.8|49.4|51.87|49.47|51.72|49.32|0
1722382500000|2024-07-30 23:35:00|51.82|49.42|51.84|49.44|51.87|49.47|51.75|49.35|0
1722382800000|2024-07-30 23:40:00|51.86|49.46|51.72|49.32|51.87|49.47|51.72|49.32|0
1722383100000|2024-07-30 23:45:00|51.75|49.35|51.48|49.08|51.92|49.52|51.43|49.03|0
1722383400000|2024-07-30 23:50:00|51.5|49.1|51.43|49.03|51.5|49.1|51.33|48.93|0
1722383700000|2024-07-30 23:55:00|51.46|49.06|51.46|49.06|51.49|49.09|51.38|48.98|0
1722384000000|2024-07-31 00:00:00|51.47|49.07|51.45|49.05|51.52|49.12|51.3|48.9|0
1722384300000|2024-07-31 00:05:00|51.42|49.02|51.59|49.19|51.67|49.27|51.39|48.99|0
1722384600000|2024-07-31 00:10:00|51.62|49.22|51.75|49.35|51.76|49.36|51.57|49.17|0
1722384900000|2024-07-31 00:15:00|51.74|49.34|51.64|49.24|51.74|49.34|51.57|49.17|0
1722385200000|2024-07-31 00:20:00|51.61|49.21|51.81|49.41|51.91|49.51|51.61|49.21|0
1722385500000|2024-07-31 00:25:00|51.78|49.38|51.61|49.21|51.78|49.38|51.56|49.16|0
1722385800000|2024-07-31 00:30:00|51.65|49.25|51.49|49.09|53.04|50.64|51.42|49.02|0
1722386100000|2024-07-31 00:35:00|51.46|49.06|51.17|48.77|51.49|49.09|51.15|48.75|0
1722386400000|2024-07-31 00:40:00|51.16|48.76|51.07|48.67|51.19|48.79|51.07|48.67|0
1722386700000|2024-07-31 00:45:00|51.09|48.69|51.01|48.61|51.23|48.83|50.97|48.57|0
1722387000000|2024-07-31 00:50:00|51|48.6|51|48.6|51.05|48.65|50.93|48.53|0
1722387300000|2024-07-31 00:55:00|50.97|48.57|50.97|48.57|51.02|48.62|50.9|48.5|0
1722387600000|2024-07-31 01:00:00|50.95|48.55|50.8|48.4|50.97|48.57|50.78|48.38|0
1722387900000|2024-07-31 01:05:00|50.83|48.43|51.07|48.67|51.07|48.67|50.8|48.4|0
1722388200000|2024-07-31 01:10:00|51.03|48.63|51.04|48.64|51.09|48.69|50.97|48.57|0
1722388500000|2024-07-31 01:15:00|51.03|48.63|51.21|48.81|51.21|48.81|51.02|48.62|0
1722388800000|2024-07-31 01:20:00|51.23|48.83|51.2|48.8|51.28|48.88|51.11|48.71|0
1722389100000|2024-07-31 01:25:00|51.18|48.78|51.11|48.71|51.26|48.86|51.03|48.63|0
1722389400000|2024-07-31 01:30:00|51.09|48.69|51.3|48.9|51.35|48.95|51.04|48.64|0
1722389700000|2024-07-31 01:35:00|51.28|48.88|51.01|48.61|51.3|48.9|51.01|48.61|0
1722390000000|2024-07-31 01:40:00|51.03|48.63|51.15|48.75|51.37|48.97|51.01|48.61|0
1722390300000|2024-07-31 01:45:00|51.13|48.73|50.98|48.58|51.28|48.88|50.94|48.54|0
1722390600000|2024-07-31 01:50:00|50.96|48.56|51.08|48.68|51.08|48.68|50.91|48.51|0
1722390900000|2024-07-31 01:55:00|51.1|48.7|50.98|48.58|51.1|48.7|50.96|48.56|0
1722391200000|2024-07-31 02:00:00|51|48.6|50.93|48.53|51.08|48.68|50.93|48.53|0
1722391500000|2024-07-31 02:05:00|50.92|48.52|50.83|48.43|51|48.6|50.74|48.34|0
1722391800000|2024-07-31 02:10:00|50.88|48.48|50.71|48.31|50.88|48.48|50.66|48.26|0
1722392100000|2024-07-31 02:15:00|50.72|48.32|50.52|48.12|50.74|48.34|50.52|48.12|0
1722392400000|2024-07-31 02:20:00|50.54|48.14|50.45|48.05|50.59|48.19|50.42|48.02|0
1722392700000|2024-07-31 02:25:00|50.42|48.02|50.28|47.88|50.42|48.02|50.23|47.83|0
1722393000000|2024-07-31 02:30:00|50.25|47.85|50.28|47.88|50.35|47.95|50.25|47.85|0
1722393300000|2024-07-31 02:35:00|50.32|47.92|50.23|47.83|50.4|48|50.23|47.83|0
1722393600000|2024-07-31 02:40:00|50.2|47.8|50.37|47.97|50.39|47.99|50.2|47.8|0
1722393900000|2024-07-31 02:45:00|50.36|47.96|50.34|47.94|50.37|47.97|50.3|47.9|0
1722394200000|2024-07-31 02:50:00|50.37|47.97|50.25|47.85|50.42|48.02|50.25|47.85|0
1722394500000|2024-07-31 02:55:00|50.28|47.88|50.27|47.87|50.34|47.94|50.22|47.82|0
1722394800000|2024-07-31 03:00:00|50.26|47.86|50.33|47.93|50.39|47.99|50.2|47.8|0
1722395100000|2024-07-31 03:05:00|50.34|47.94|50.41|48.01|50.43|48.03|50.32|47.92|0
1722395400000|2024-07-31 03:10:00|50.42|48.02|50.39|47.99|50.42|48.02|50.29|47.89|0
1722395700000|2024-07-31 03:15:00|50.38|47.98|50.31|47.91|50.38|47.98|50.29|47.89|0
1722396000000|2024-07-31 03:20:00|50.32|47.92|50.36|47.96|50.38|47.98|50.31|47.91|0
1722396300000|2024-07-31 03:25:00|50.37|47.97|50.36|47.96|50.43|48.03|50.35|47.95|0
1722396600000|2024-07-31 03:30:00|50.35|47.95|50.28|47.88|50.4|48|50.28|47.88|0
1722396900000|2024-07-31 03:35:00|50.3|47.9|50.27|47.87|50.31|47.91|50.24|47.84|0
1722397200000|2024-07-31 03:40:00|50.28|47.88|50.23|47.83|50.31|47.91|50.21|47.81|0
1722397500000|2024-07-31 03:45:00|50.22|47.82|50.26|47.86|50.32|47.92|50.22|47.82|0
1722397800000|2024-07-31 03:50:00|50.27|47.87|50.3|47.9|50.3|47.9|50.23|47.83|0
1722398100000|2024-07-31 03:55:00|50.29|47.89|49.73|47.33|50.4|48|49.73|47.33|0
1722398400000|2024-07-31 04:00:00|49.76|47.36|50.16|47.76|50.28|47.88|49.59|47.19|0
1722398700000|2024-07-31 04:05:00|50.18|47.78|50.16|47.76|50.3|47.9|50.11|47.71|0
1722399000000|2024-07-31 04:10:00|50.08|47.68|50.23|47.83|50.3|47.9|50.08|47.68|0
1722399300000|2024-07-31 04:15:00|50.21|47.81|50.2|47.8|50.31|47.91|50.08|47.68|0
1722399600000|2024-07-31 04:20:00|50.19|47.79|50.28|47.88|50.3|47.9|50.11|47.71|0
1722399900000|2024-07-31 04:25:00|50.27|47.87|50.27|47.87|50.37|47.97|50.25|47.85|0
1722400200000|2024-07-31 04:30:00|50.26|47.86|50.22|47.82|50.32|47.92|50.22|47.82|0
1722400500000|2024-07-31 04:35:00|50.2|47.8|50.18|47.78|50.27|47.87|50.18|47.78|0
1722400800000|2024-07-31 04:40:00|50.17|47.77|50.03|47.63|50.22|47.82|49.96|47.56|0
1722401100000|2024-07-31 04:45:00|50.05|47.65|49.97|47.57|50.05|47.65|49.93|47.53|0
1722401400000|2024-07-31 04:50:00|49.98|47.58|50|47.6|50.1|47.7|49.94|47.54|0
1722401700000|2024-07-31 04:55:00|49.98|47.58|50.07|47.67|50.22|47.82|49.98|47.58|0
1722402000000|2024-07-31 05:00:00|50.05|47.65|50.12|47.72|50.17|47.77|50.05|47.65|0
1722402300000|2024-07-31 05:05:00|50.13|47.73|50.14|47.74|50.21|47.81|50.09|47.69|0
1722402600000|2024-07-31 05:10:00|50.12|47.72|50.07|47.67|50.14|47.74|50.05|47.65|0
1722402900000|2024-07-31 05:15:00|50.09|47.69|50|47.6|50.16|47.76|50|47.6|0
1722403200000|2024-07-31 05:20:00|49.97|47.57|49.99|47.59|50.04|47.64|49.83|47.43|0
1722403500000|2024-07-31 05:25:00|50.02|47.62|49.87|47.47|50.09|47.69|49.84|47.44|0
1722403800000|2024-07-31 05:30:00|49.85|47.45|49.66|47.26|49.85|47.45|49.66|47.26|0
1722404100000|2024-07-31 05:35:00|49.65|47.25|49.35|46.95|49.66|47.26|49.24|46.84|0
1722404400000|2024-07-31 05:40:00|49.38|46.98|48.63|46.23|49.38|46.98|48.58|46.18|0
1722404700000|2024-07-31 05:45:00|48.65|46.25|48.4|46|48.68|46.28|48.31|45.91|0
1722405000000|2024-07-31 05:50:00|48.38|45.98|48.25|45.85|48.44|46.04|48.19|45.79|0
1722405300000|2024-07-31 05:55:00|48.28|45.88|48.35|45.95|48.37|45.97|48.17|45.77|0
1722405600000|2024-07-31 06:00:00|48.33|45.93|48.53|46.13|48.67|46.27|48.28|45.88|0
1722405900000|2024-07-31 06:05:00|48.56|46.16|48.76|46.36|48.81|46.41|48.51|46.11|0
1722406200000|2024-07-31 06:10:00|48.74|46.34|48.25|45.85|48.74|46.34|48.21|45.81|0
1722406500000|2024-07-31 06:15:00|48.23|45.83|48.02|45.62|48.3|45.9|47.98|45.58|0
1722406800000|2024-07-31 06:20:00|48.05|45.65|48.02|45.62|48.12|45.72|47.95|45.55|0
1722407100000|2024-07-31 06:25:00|48|45.6|48.14|45.74|48.18|45.78|47.98|45.58|0
1722407400000|2024-07-31 06:30:00|48.11|45.71|47.72|45.32|48.11|45.71|47.68|45.28|0
1722407700000|2024-07-31 06:35:00|47.7|45.3|47.81|45.41|47.93|45.53|47.7|45.3|0
1722408000000|2024-07-31 06:40:00|47.79|45.39|47.88|45.48|48.06|45.66|47.75|45.35|0
1722408300000|2024-07-31 06:45:00|47.9|45.5|47.81|45.41|47.9|45.5|47.77|45.37|0
1722408600000|2024-07-31 06:50:00|47.83|45.43|47.88|45.48|47.92|45.52|47.82|45.42|0
1722408900000|2024-07-31 06:55:00|47.87|45.47|47.9|45.5|48.04|45.64|47.85|45.45|0
1722409200000|2024-07-31 07:00:00|47.88|45.48|47.39|44.99|48.06|45.66|47.14|44.74|0
1722409500000|2024-07-31 07:05:00|47.38|44.98|47.41|45.01|47.66|45.26|47.38|44.98|0
1722409800000|2024-07-31 07:10:00|47.4|45|47.2|44.8|47.48|45.08|47.2|44.8|0
1722410100000|2024-07-31 07:15:00|47.23|44.83|47.11|44.71|47.39|44.99|47.11|44.71|0
1722410400000|2024-07-31 07:20:00|47.14|44.74|47.21|44.81|47.25|44.85|46.91|44.51|0
1722410700000|2024-07-31 07:25:00|47.2|44.8|47.2|44.8|47.25|44.85|47.02|44.62|0
1722411000000|2024-07-31 07:30:00|47.18|44.78|47.31|44.91|47.36|44.96|47.06|44.66|0
1722411300000|2024-07-31 07:35:00|47.27|44.87|47.06|44.66|47.29|44.89|47.04|44.64|0
1722411600000|2024-07-31 07:40:00|47.05|44.65|47.05|44.65|47.15|44.75|47.02|44.62|0
1722411900000|2024-07-31 07:45:00|47.04|44.64|46.88|44.48|47.11|44.71|46.86|44.46|0
1722412200000|2024-07-31 07:50:00|46.84|44.44|46.81|44.41|46.86|44.46|46.72|44.32|0
1722412500000|2024-07-31 07:55:00|46.83|44.43|46.7|44.3|46.88|44.48|46.68|44.28|0
1722412800000|2024-07-31 08:00:00|46.72|44.32|46.88|44.48|46.88|44.48|46.68|44.28|0
1722413100000|2024-07-31 08:05:00|46.85|44.45|47.3|44.9|47.33|44.93|46.83|44.43|0
1722413400000|2024-07-31 08:10:00|47.33|44.93|47.33|44.93|47.33|44.93|47.1|44.7|0
1722413700000|2024-07-31 08:15:00|47.3|44.9|47.1|44.7|47.33|44.93|47.09|44.69|0
1722414000000|2024-07-31 08:20:00|47.05|44.65|46.74|44.34|47.05|44.65|46.74|44.34|0
1722414300000|2024-07-31 08:25:00|46.73|44.33|46.69|44.29|46.78|44.38|46.65|44.25|0
1722414600000|2024-07-31 08:30:00|46.67|44.27|46.31|43.91|46.67|44.27|46.29|43.89|0
1722414900000|2024-07-31 08:35:00|46.32|43.92|46.18|43.78|46.33|43.93|46.11|43.71|0
1722415200000|2024-07-31 08:40:00|46.2|43.8|46.31|43.91|46.43|44.03|46.11|43.71|0
1722415500000|2024-07-31 08:45:00|46.3|43.9|46.35|43.95|46.37|43.97|46.24|43.84|0
1722415800000|2024-07-31 08:50:00|46.4|44|46.51|44.11|46.51|44.11|46.31|43.91|0
1722416100000|2024-07-31 08:55:00|46.48|44.08|46.54|44.14|46.64|44.24|46.44|44.04|0
1722416400000|2024-07-31 09:00:00|46.53|44.13|46.77|44.37|46.77|44.37|46.48|44.08|0
1722416700000|2024-07-31 09:05:00|46.76|44.36|46.66|44.26|46.76|44.36|46.61|44.21|0
1722417000000|2024-07-31 09:10:00|46.67|44.27|46.66|44.26|46.77|44.37|46.56|44.16|0
1722417300000|2024-07-31 09:15:00|46.67|44.27|46.63|44.23|46.77|44.37|46.57|44.17|0
1722417600000|2024-07-31 09:20:00|46.61|44.21|46.66|44.26|46.7|44.3|46.51|44.11|0
1722417900000|2024-07-31 09:25:00|46.64|44.24|46.74|44.34|46.81|44.41|46.59|44.19|0
1722418200000|2024-07-31 09:30:00|46.77|44.37|46.33|43.93|46.77|44.37|46.33|43.93|0
1722418500000|2024-07-31 09:35:00|46.34|43.94|46.38|43.98|46.43|44.03|46.32|43.92|0
1722418800000|2024-07-31 09:40:00|46.36|43.96|46.49|44.09|46.52|44.12|46.36|43.96|0
1722419100000|2024-07-31 09:45:00|46.51|44.11|46.85|44.45|46.85|44.45|46.45|44.05|0
1722419400000|2024-07-31 09:50:00|46.84|44.44|46.58|44.18|46.84|44.44|46.58|44.18|0
1722419700000|2024-07-31 09:55:00|46.56|44.16|46.6|44.2|46.71|44.31|46.56|44.16|0
1722420000000|2024-07-31 10:00:00|46.64|44.24|46.38|43.98|46.7|44.3|46.38|43.98|0
1722420300000|2024-07-31 10:05:00|46.33|43.93|46.35|43.95|46.42|44.02|46.29|43.89|0
1722420600000|2024-07-31 10:10:00|46.33|43.93|46.35|43.95|46.42|44.02|46.29|43.89|0
1722420900000|2024-07-31 10:15:00|46.36|43.96|46.44|44.04|46.46|44.06|46.33|43.93|0
1722421200000|2024-07-31 10:20:00|46.45|44.05|46.33|43.93|46.46|44.06|46.28|43.88|0
1722421500000|2024-07-31 10:25:00|46.34|43.94|46.35|43.95|46.48|44.08|46.33|43.93|0
1722421800000|2024-07-31 10:30:00|46.34|43.94|46.37|43.97|46.44|44.04|46.33|43.93|0
1722422100000|2024-07-31 10:35:00|46.35|43.95|46.35|43.95|46.39|43.99|46.28|43.88|0
1722422400000|2024-07-31 10:40:00|46.32|43.92|46.3|43.9|46.35|43.95|46.28|43.88|0
1722422700000|2024-07-31 10:45:00|46.32|43.92|46.3|43.9|46.41|44.01|46.28|43.88|0
1722423000000|2024-07-31 10:50:00|46.32|43.92|46.28|43.88|46.39|43.99|46.28|43.88|0
1722423300000|2024-07-31 10:55:00|46.3|43.9|46.14|43.74|46.3|43.9|46.1|43.7|0
1722423600000|2024-07-31 11:00:00|46.19|43.79|46.5|44.1|46.52|44.12|46.19|43.79|0
1722423900000|2024-07-31 11:05:00|46.52|44.12|46.47|44.07|46.52|44.12|46.34|43.94|0
1722424200000|2024-07-31 11:10:00|46.45|44.05|47.21|44.81|52.47|50.07|46.4|44|0
1722424500000|2024-07-31 11:15:00|47.19|44.79|47.12|44.72|47.21|44.81|47.06|44.66|0
1722424800000|2024-07-31 11:20:00|47.14|44.74|47.01|44.61|47.19|44.79|46.99|44.59|0
1722425100000|2024-07-31 11:25:00|47.03|44.63|47.1|44.7|47.12|44.72|47.03|44.63|0
1722425400000|2024-07-31 11:30:00|47.09|44.69|47.23|44.83|47.24|44.84|47.09|44.69|0
1722425700000|2024-07-31 11:35:00|47.21|44.81|47.23|44.83|47.28|44.88|47.12|44.72|0
1722426000000|2024-07-31 11:40:00|47.21|44.81|47.05|44.65|47.25|44.85|47.05|44.65|0
1722426300000|2024-07-31 11:45:00|47.04|44.64|46.87|44.47|47.16|44.76|46.82|44.42|0
1722426600000|2024-07-31 11:50:00|46.85|44.45|46.85|44.45|46.89|44.49|46.74|44.34|0
1722426900000|2024-07-31 11:55:00|46.87|44.47|46.98|44.58|46.98|44.58|46.73|44.33|0
1722427200000|2024-07-31 12:00:00|46.93|44.53|46.87|44.47|47.09|44.69|46.84|44.44|0
1722427500000|2024-07-31 12:05:00|46.9|44.5|46.84|44.44|46.96|44.56|46.82|44.42|0
1722427800000|2024-07-31 12:10:00|46.83|44.43|46.79|44.39|46.89|44.49|46.75|44.35|0
1722428100000|2024-07-31 12:15:00|46.8|44.4|46.24|43.84|46.84|44.44|46.17|43.77|0
1722428400000|2024-07-31 12:20:00|46.23|43.83|46.3|43.9|46.33|43.93|46.19|43.79|0
1722428700000|2024-07-31 12:25:00|46.32|43.92|46.33|43.93|46.37|43.97|46.11|43.71|0
1722429000000|2024-07-31 12:30:00|46.31|43.91|45.99|43.59|46.37|43.97|45.88|43.48|0
1722429300000|2024-07-31 12:35:00|46.02|43.62|46.26|43.86|46.3|43.9|45.95|43.55|0
1722429600000|2024-07-31 12:40:00|46.23|43.83|45.64|43.24|46.23|43.83|45.6|43.2|0
1722429900000|2024-07-31 12:45:00|45.62|43.22|45.52|43.12|45.71|43.31|45.44|43.04|0
1722430200000|2024-07-31 12:50:00|45.55|43.15|45.55|43.15|45.6|43.2|45.41|43.01|0
1722430500000|2024-07-31 12:55:00|45.54|43.14|45.62|43.22|45.62|43.22|45.46|43.06|0
1722430800000|2024-07-31 13:00:00|45.59|43.19|45.48|43.08|45.66|43.26|45.48|43.08|0
1722431100000|2024-07-31 13:05:00|45.5|43.1|45.16|42.76|45.59|43.19|45.07|42.67|0
1722431400000|2024-07-31 13:10:00|45.18|42.78|45.18|42.78|45.22|42.82|45.07|42.67|0
1722431700000|2024-07-31 13:15:00|45.2|42.8|45.26|42.86|45.41|43.01|45.18|42.78|0
1722432000000|2024-07-31 13:20:00|45.27|42.87|45.46|43.06|45.46|43.06|45.23|42.83|0
1722432300000|2024-07-31 13:25:00|45.48|43.08|45.43|43.03|45.63|43.23|45.26|42.86|0
1722432600000|2024-07-31 13:30:00|45.28|42.88|46.31|43.91|46.31|43.91|45.24|42.84|0
1722432900000|2024-07-31 13:35:00|46.24|43.84|46.1|43.7|47.18|44.78|45.93|43.53|0
1722433200000|2024-07-31 13:40:00|46.08|43.68|46.82|44.42|46.9|44.5|45.56|43.16|0
1722433500000|2024-07-31 13:45:00|46.63|44.23|46.25|43.85|46.74|44.34|46.01|43.61|0
1722433800000|2024-07-31 13:50:00|46.21|43.81|45.86|43.46|46.5|44.1|45.86|43.46|0
1722434100000|2024-07-31 13:55:00|45.88|43.48|45.75|43.35|46.21|43.81|45.64|43.24|0
1722434400000|2024-07-31 14:00:00|45.7|43.3|45.51|43.11|45.88|43.48|45.16|42.76|0
1722434700000|2024-07-31 14:05:00|45.48|43.08|44.94|42.54|45.48|43.08|44.94|42.54|0
1722435000000|2024-07-31 14:10:00|44.92|42.52|44.79|42.39|45.07|42.67|44.6|42.2|0
1722435300000|2024-07-31 14:15:00|44.77|42.37|44.19|41.79|44.79|42.39|44.15|41.75|0
1722435600000|2024-07-31 14:20:00|44.22|41.82|44.28|41.88|44.51|42.11|44.13|41.73|0
1722435900000|2024-07-31 14:25:00|44.26|41.86|44.34|41.94|44.62|42.22|44.22|41.82|0
1722436200000|2024-07-31 14:30:00|44.36|41.96|44.12|41.72|45.69|43.29|44.08|41.68|0
1722436500000|2024-07-31 14:35:00|44.1|41.7|44.08|41.68|44.29|41.89|44.01|41.61|0
1722436800000|2024-07-31 14:40:00|44.06|41.66|44.56|42.16|44.56|42.16|44.06|41.66|0
1722437100000|2024-07-31 14:45:00|44.5|42.1|44.6|42.2|44.71|42.31|44.27|41.87|0
1722437400000|2024-07-31 14:50:00|44.62|42.22|45.33|42.93|45.42|43.02|44.62|42.22|0
1722437700000|2024-07-31 14:55:00|45.35|42.95|44.6|42.2|45.35|42.95|44.54|42.14|0
1722438000000|2024-07-31 15:00:00|44.64|42.24|44.62|42.22|44.75|42.35|44.45|42.05|0
1722438300000|2024-07-31 15:05:00|44.6|42.2|44.47|42.07|44.68|42.28|44.3|41.9|0
1722438600000|2024-07-31 15:10:00|44.45|42.05|44.32|41.92|44.64|42.24|44.32|41.92|0
1722438900000|2024-07-31 15:15:00|44.28|41.88|44.24|41.84|44.5|42.1|44.21|41.81|0
1722439200000|2024-07-31 15:20:00|44.23|41.83|44.28|41.88|44.53|42.13|44.19|41.79|0
1722439500000|2024-07-31 15:25:00|44.26|41.86|44.13|41.73|44.32|41.92|44.05|41.65|0
1722439800000|2024-07-31 15:30:00|44.11|41.71|44.52|42.12|44.64|42.24|43.83|41.43|0
1722440100000|2024-07-31 15:35:00|44.47|42.07|44.6|42.2|44.83|42.43|44.47|42.07|0
1722440400000|2024-07-31 15:40:00|44.61|42.21|44.58|42.18|44.83|42.43|44.43|42.03|0
1722440700000|2024-07-31 15:45:00|44.62|42.22|44.66|42.26|44.77|42.37|44.53|42.13|0
1722441000000|2024-07-31 15:50:00|44.68|42.28|45.11|42.71|45.19|42.79|44.68|42.28|0
1722441300000|2024-07-31 15:55:00|45.13|42.73|45.13|42.73|45.43|43.03|45.01|42.61|0
1722441600000|2024-07-31 16:00:00|45.15|42.75|45.15|42.75|45.19|42.79|44.75|42.35|0
1722441900000|2024-07-31 16:05:00|45.17|42.77|45.16|42.76|45.36|42.96|45.04|42.64|0
1722442200000|2024-07-31 16:10:00|45.15|42.75|44.89|42.49|45.25|42.85|44.87|42.47|0
1722442500000|2024-07-31 16:15:00|44.87|42.47|44.99|42.59|45.06|42.66|44.82|42.42|0
1722442800000|2024-07-31 16:20:00|45.02|42.62|45.08|42.68|45.08|42.68|44.84|42.44|0
1722443100000|2024-07-31 16:25:00|45.1|42.7|45.27|42.87|45.44|43.04|45.1|42.7|0
1722443400000|2024-07-31 16:30:00|45.31|42.91|45.14|42.74|45.44|43.04|45.05|42.65|0
1722443700000|2024-07-31 16:35:00|45.16|42.76|45.29|42.89|45.42|43.02|45.15|42.75|0
1722444000000|2024-07-31 16:40:00|45.33|42.93|45.19|42.79|45.42|43.02|45.18|42.78|0
1722444300000|2024-07-31 16:45:00|45.2|42.8|45.03|42.63|45.22|42.82|44.99|42.59|0
1722444600000|2024-07-31 16:50:00|45.06|42.66|45.37|42.97|45.43|43.03|44.92|42.52|0
1722444900000|2024-07-31 16:55:00|45.35|42.95|45.59|43.19|45.63|43.23|45.24|42.84|0
1722445200000|2024-07-31 17:00:00|45.56|43.16|45.18|42.78|45.69|43.29|45.15|42.75|0
1722445500000|2024-07-31 17:05:00|45.15|42.75|43.78|41.38|45.2|42.8|43.55|41.15|0
1722445800000|2024-07-31 17:10:00|43.87|41.47|44|41.6|44.5|42.1|43.57|41.17|0
1722446100000|2024-07-31 17:15:00|44.01|41.61|43.99|41.59|44.17|41.77|43.92|41.52|0
1722446400000|2024-07-31 17:20:00|43.98|41.58|44.23|41.83|44.23|41.83|43.9|41.5|0
1722446700000|2024-07-31 17:25:00|44.28|41.88|44.45|42.05|44.79|42.39|44.23|41.83|0
1722447000000|2024-07-31 17:30:00|44.49|42.09|45.41|43.01|45.52|43.12|44.49|42.09|0
1722447300000|2024-07-31 17:35:00|45.43|43.03|45.19|42.79|45.43|43.03|45.04|42.64|0
1722447600000|2024-07-31 17:40:00|45.21|42.81|44.19|41.79|45.91|43.51|44.14|41.74|0
1722447900000|2024-07-31 17:45:00|44.21|41.81|43.8|41.4|44.25|41.85|43.8|41.4|0
1722448200000|2024-07-31 17:50:00|43.83|41.43|43.19|40.79|43.83|41.43|43.13|40.73|0
1722448500000|2024-07-31 17:55:00|43.22|40.82|43.56|41.16|43.75|41.35|43.22|40.82|0
1722448800000|2024-07-31 18:00:00|43.3|40.9|43.53|41.13|44.22|41.82|43.3|40.9|0
1722449100000|2024-07-31 18:05:00|43.55|41.15|43.37|40.97|43.55|41.15|42.88|40.48|0
1722449400000|2024-07-31 18:10:00|43.34|40.94|43.07|40.67|43.41|41.01|42.98|40.58|0
1722449700000|2024-07-31 18:15:00|42.96|40.56|42.77|40.37|43.19|40.79|42.71|40.31|0
1722450000000|2024-07-31 18:20:00|42.79|40.39|42.81|40.41|43.06|40.66|42.69|40.29|0
1722450300000|2024-07-31 18:25:00|42.79|40.39|42.96|40.56|43.05|40.65|42.75|40.35|0
1722450600000|2024-07-31 18:30:00|42.92|40.52|42.32|39.92|42.94|40.54|41.89|39.49|0
1722450900000|2024-07-31 18:35:00|42.34|39.94|42.62|40.22|43.39|40.99|42.26|39.86|0
1722451200000|2024-07-31 18:40:00|42.65|40.25|41.73|39.33|42.67|40.27|41.71|39.31|0
1722451500000|2024-07-31 18:45:00|41.71|39.31|42.17|39.77|43.71|41.31|41.63|39.23|0
1722451800000|2024-07-31 18:50:00|42.21|39.81|42.43|40.03|42.57|40.17|42.03|39.63|0
1722452100000|2024-07-31 18:55:00|42.39|39.99|42.32|39.92|42.69|40.29|42.17|39.77|0
1722452400000|2024-07-31 19:00:00|42.34|39.94|42.92|40.52|42.94|40.54|42.08|39.68|0
1722452700000|2024-07-31 19:05:00|42.96|40.56|43|40.6|43.04|40.64|42.56|40.16|0
1722453000000|2024-07-31 19:10:00|42.96|40.56|42.82|40.42|43.18|40.78|42.31|39.91|0
1722453300000|2024-07-31 19:15:00|42.8|40.4|44|41.6|44.06|41.66|42.16|39.76|0
1722453600000|2024-07-31 19:20:00|44.02|41.62|44.34|41.94|44.34|41.94|43.19|40.79|0
1722453900000|2024-07-31 19:25:00|44.3|41.9|44.87|42.47|45.22|42.82|44.08|41.68|0
1722454200000|2024-07-31 19:30:00|44.89|42.49|44.31|41.91|45.19|42.79|44.12|41.72|0
1722454500000|2024-07-31 19:35:00|44.36|41.96|43.89|41.49|44.36|41.96|43.49|41.09|0
1722454800000|2024-07-31 19:40:00|43.93|41.53|42.83|40.43|43.93|41.53|42.73|40.33|0
1722455100000|2024-07-31 19:45:00|42.93|40.53|42.86|40.46|43.83|41.43|42.67|40.27|0
1722455400000|2024-07-31 19:50:00|43.02|40.62|43.29|40.89|44.22|41.82|42.38|39.98|0
1722455700000|2024-07-31 19:55:00|43.19|40.79|43.75|41.35|43.75|41.35|42.98|40.58|0
1722456000000|2024-07-31 20:00:00|43.69|41.29|42.99|40.59|43.69|41.29|42.57|40.17|0
1722456300000|2024-07-31 20:05:00|42.95|40.55|42.3|39.9|42.95|40.55|41.64|39.24|0
1722456600000|2024-07-31 20:10:00|42.36|39.96|42.86|40.46|42.99|40.59|42.3|39.9|0
1722456900000|2024-07-31 20:15:00|42.87|40.47|42.89|40.49|42.89|40.49|42.46|40.06|0
1722457200000|2024-07-31 20:20:00|42.91|40.51|42.85|40.45|42.93|40.53|42.6|40.2|0
1722457500000|2024-07-31 20:25:00|42.87|40.47|42.56|40.16|42.93|40.53|42.5|40.1|0
1722457800000|2024-07-31 20:30:00|42.54|40.14|42.39|39.99|42.54|40.14|42.17|39.77|0
1722458100000|2024-07-31 20:35:00|42.43|40.03|42.45|40.05|42.47|40.07|42.31|39.91|0
1722458400000|2024-07-31 20:40:00|42.43|40.03|42.41|40.01|42.51|40.11|42.29|39.89|0
1722458700000|2024-07-31 20:45:00|42.47|40.07|42.51|40.11|42.55|40.15|42.43|40.03|0
1722459000000|2024-07-31 20:50:00|42.53|40.13|42.57|40.17|42.57|40.17|42.45|40.05|0
1722459300000|2024-07-31 20:55:00|42.55|40.15|42.57|40.17|42.75|40.35|42.51|40.11|0
1722459600000|2024-07-31 21:00:00|42.58|40.18|42.58|40.18|42.6|40.2|42.57|40.17|0
1722459900000|2024-07-31 21:05:00|42.61|40.21|42.56|40.16|42.63|40.23|42.53|40.13|0
1722460200000|2024-07-31 21:10:00|42.55|40.15|42.54|40.14|42.55|40.15|42.49|40.09|0
1722460500000|2024-07-31 21:15:00|42.52|40.12|42.52|40.12|42.57|40.17|42.51|40.11|0
1722460800000|2024-07-31 21:20:00|42.51|40.11|42.49|40.09|42.56|40.16|42.49|40.09|0
1722461100000|2024-07-31 21:25:00|42.51|40.11|42.56|40.16|42.58|40.18|42.47|40.07|0
1722461400000|2024-07-31 21:30:00|42.54|40.14|42.57|40.17|42.57|40.17|42.54|40.14|0
1722461700000|2024-07-31 21:35:00|42.56|40.16|42.58|40.18|42.65|40.25|42.55|40.15|0
1722462000000|2024-07-31 21:40:00|42.52|40.12|42.53|40.13|42.6|40.2|42.45|40.05|0
1722462300000|2024-07-31 21:45:00|42.54|40.14|42.51|40.11|42.54|40.14|42.51|40.11|0
1722462600000|2024-07-31 21:50:00|42.5|40.1|42.4|40|42.5|40.1|42.35|39.95|0
1722462900000|2024-07-31 21:55:00|42.34|39.94|42.38|39.98|42.47|40.07|42.33|39.93|0
1722463200000|2024-07-31 22:00:00|42.22|39.82|41.65|39.25|42.32|39.92|41.65|39.25|0
1722463500000|2024-07-31 22:05:00|41.66|39.26|41.52|39.12|41.7|39.3|41.45|39.05|0
1722463800000|2024-07-31 22:10:00|41.54|39.14|41.61|39.21|41.76|39.36|41.54|39.14|0
1722464100000|2024-07-31 22:15:00|41.58|39.18|41.6|39.2|41.69|39.29|41.48|39.08|0
1722464400000|2024-07-31 22:20:00|41.62|39.22|41.61|39.21|41.66|39.26|41.53|39.13|0
1722464700000|2024-07-31 22:25:00|41.62|39.22|41.64|39.24|41.8|39.4|41.58|39.18|0
1722465000000|2024-07-31 22:30:00|41.66|39.26|41.74|39.34|41.8|39.4|41.66|39.26|0
1722465300000|2024-07-31 22:35:00|41.72|39.32|41.94|39.54|42.01|39.61|41.51|39.11|0
1722465600000|2024-07-31 22:40:00|41.92|39.52|41.71|39.31|41.94|39.54|41.67|39.27|0
1722465900000|2024-07-31 22:45:00|41.69|39.29|41.71|39.31|41.73|39.33|41.65|39.25|0
1722466200000|2024-07-31 22:50:00|41.7|39.3|41.53|39.13|41.71|39.31|41.37|38.97|0
1722466500000|2024-07-31 22:55:00|41.55|39.15|41.53|39.13|41.65|39.25|41.49|39.09|0
1722466800000|2024-07-31 23:00:00|41.49|39.09|41.51|39.11|41.51|39.11|41.43|39.03|0
1722467100000|2024-07-31 23:05:00|41.56|39.16|41.49|39.09|41.61|39.21|41.49|39.09|0
1722467400000|2024-07-31 23:10:00|41.48|39.08|41.27|38.87|41.48|39.08|41.25|38.85|0
1722467700000|2024-07-31 23:15:00|41.26|38.86|41.13|38.73|41.3|38.9|41.03|38.63|0
1722468000000|2024-07-31 23:20:00|41.12|38.72|41.24|38.84|41.24|38.84|41.11|38.71|0
1722468300000|2024-07-31 23:25:00|41.22|38.82|41.08|38.68|41.3|38.9|41.03|38.63|0
1722468600000|2024-07-31 23:30:00|41.09|38.69|41.08|38.68|41.12|38.72|41.02|38.62|0
1722468900000|2024-07-31 23:35:00|41.07|38.67|40.98|38.58|41.07|38.67|40.96|38.56|0
1722469200000|2024-07-31 23:40:00|40.99|38.59|41.01|38.61|41.06|38.66|40.98|38.58|0
1722469500000|2024-07-31 23:45:00|40.98|38.58|41.14|38.74|41.16|38.76|40.98|38.58|0
1722469800000|2024-07-31 23:50:00|41.12|38.72|41.14|38.74|41.14|38.74|41|38.6|0
1722470100000|2024-07-31 23:55:00|41.12|38.72|41.14|38.74|41.2|38.8|41.1|38.7|0
1722470400000|2024-08-01 00:00:00|41.12|38.72|40.94|38.54|41.24|38.84|40.82|38.42|0
1722470700000|2024-08-01 00:05:00|40.91|38.51|40.88|38.48|41|38.6|40.88|38.48|0
1722471000000|2024-08-01 00:10:00|40.87|38.47|40.66|38.26|40.92|38.52|40.62|38.22|0
1722471300000|2024-08-01 00:15:00|40.65|38.25|40.79|38.39|40.88|38.48|40.64|38.24|0
1722471600000|2024-08-01 00:20:00|40.78|38.38|40.64|38.24|40.81|38.41|40.6|38.2|0
1722471900000|2024-08-01 00:25:00|40.65|38.25|40.75|38.35|40.81|38.41|40.65|38.25|0
1722472200000|2024-08-01 00:30:00|40.77|38.37|40.93|38.53|41.01|38.61|40.71|38.31|0
1722472500000|2024-08-01 00:35:00|40.91|38.51|41.24|38.84|41.35|38.95|40.84|38.44|0
1722472800000|2024-08-01 00:40:00|41.25|38.85|40.97|38.57|41.35|38.95|40.93|38.53|0
1722473100000|2024-08-01 00:45:00|40.95|38.55|42.42|40.02|42.48|40.08|40.95|38.55|0
1722473400000|2024-08-01 00:50:00|42.43|40.03|43.27|40.87|43.27|40.87|42.42|40.02|0
1722473700000|2024-08-01 00:55:00|43.25|40.85|43.58|41.18|43.64|41.24|43.17|40.77|0
1722474000000|2024-08-01 01:00:00|43.6|41.2|43.41|41.01|43.66|41.26|43.29|40.89|0
1722474300000|2024-08-01 01:05:00|43.42|41.02|43.68|41.28|43.68|41.28|43.35|40.95|0
1722474600000|2024-08-01 01:10:00|43.76|41.36|43.51|41.11|43.85|41.45|43.5|41.1|0
1722474900000|2024-08-01 01:15:00|43.53|41.13|43.55|41.15|43.63|41.23|43.51|41.11|0
1722475200000|2024-08-01 01:20:00|43.53|41.13|43.31|40.91|43.53|41.13|43.31|40.91|0
1722475500000|2024-08-01 01:25:00|43.32|40.92|43.63|41.23|43.63|41.23|43.31|40.91|0
1722475800000|2024-08-01 01:30:00|43.55|41.15|43.43|41.03|43.59|41.19|43.3|40.9|0
1722476100000|2024-08-01 01:35:00|43.41|41.01|43.47|41.07|43.6|41.2|43.34|40.94|0
1722476400000|2024-08-01 01:40:00|43.46|41.06|43.48|41.08|43.55|41.15|43.36|40.96|0
1722476700000|2024-08-01 01:45:00|43.47|41.07|43.59|41.19|43.78|41.38|43.45|41.05|0
1722477000000|2024-08-01 01:50:00|43.61|41.21|43.59|41.19|43.71|41.31|43.53|41.13|0
1722477300000|2024-08-01 01:55:00|43.58|41.18|43.48|41.08|43.59|41.19|43.44|41.04|0
1722477600000|2024-08-01 02:00:00|43.46|41.06|43.61|41.21|43.63|41.23|43.46|41.06|0
1722477900000|2024-08-01 02:05:00|43.63|41.23|43.48|41.08|43.69|41.29|43.46|41.06|0
1722478200000|2024-08-01 02:10:00|43.5|41.1|43.6|41.2|43.71|41.31|43.48|41.08|0
1722478500000|2024-08-01 02:15:00|43.62|41.22|43.48|41.08|43.68|41.28|43.48|41.08|0
1722478800000|2024-08-01 02:20:00|43.46|41.06|43.15|40.75|43.46|41.06|43.13|40.73|0
1722479100000|2024-08-01 02:25:00|43.17|40.77|43.14|40.74|43.19|40.79|43.09|40.69|0
1722479400000|2024-08-01 02:30:00|43.15|40.75|43.24|40.84|43.29|40.89|43.15|40.75|0
1722479700000|2024-08-01 02:35:00|43.26|40.86|43|40.6|43.26|40.86|43|40.6|0
1722480000000|2024-08-01 02:40:00|43.01|40.61|42.93|40.53|43.1|40.7|42.9|40.5|0
1722480300000|2024-08-01 02:45:00|42.94|40.54|42.92|40.52|42.94|40.54|42.82|40.42|0
1722480600000|2024-08-01 02:50:00|42.9|40.5|42.98|40.58|43.08|40.68|42.9|40.5|0
1722480900000|2024-08-01 02:55:00|42.96|40.56|42.94|40.54|43.08|40.68|42.9|40.5|0
1722481200000|2024-08-01 03:00:00|42.95|40.55|42.95|40.55|43.06|40.66|42.94|40.54|0
1722481500000|2024-08-01 03:05:00|42.93|40.53|42.89|40.49|42.97|40.57|42.88|40.48|0
1722481800000|2024-08-01 03:10:00|42.9|40.5|42.99|40.59|42.99|40.59|42.84|40.44|0
1722482100000|2024-08-01 03:15:00|43.01|40.61|42.94|40.54|43.01|40.61|42.89|40.49|0
1722482400000|2024-08-01 03:20:00|42.93|40.53|42.89|40.49|42.96|40.56|42.89|40.49|0
1722482700000|2024-08-01 03:25:00|42.9|40.5|42.79|40.39|42.91|40.51|42.76|40.36|0
1722483000000|2024-08-01 03:30:00|42.77|40.37|42.76|40.36|42.89|40.49|42.76|40.36|0
1722483300000|2024-08-01 03:35:00|42.79|40.39|42.93|40.53|42.93|40.53|42.78|40.38|0
1722483600000|2024-08-01 03:40:00|42.95|40.55|42.87|40.47|42.99|40.59|42.86|40.46|0
1722483900000|2024-08-01 03:45:00|42.88|40.48|42.86|40.46|42.92|40.52|42.82|40.42|0
1722484200000|2024-08-01 03:50:00|42.85|40.45|42.84|40.44|42.95|40.55|42.83|40.43|0
1722484500000|2024-08-01 03:55:00|42.85|40.45|42.74|40.34|42.86|40.46|42.68|40.28|0
1722484800000|2024-08-01 04:00:00|42.73|40.33|42.86|40.46|42.86|40.46|42.7|40.3|0
1722485100000|2024-08-01 04:05:00|42.84|40.44|42.8|40.4|42.85|40.45|42.76|40.36|0
1722485400000|2024-08-01 04:10:00|42.81|40.41|42.82|40.42|42.83|40.43|42.78|40.38|0
1722485700000|2024-08-01 04:15:00|42.78|40.38|42.75|40.35|42.8|40.4|42.69|40.29|0
1722486000000|2024-08-01 04:20:00|42.74|40.34|42.71|40.31|42.79|40.39|42.71|40.31|0
1722486300000|2024-08-01 04:25:00|42.72|40.32|42.79|40.39|42.79|40.39|42.72|40.32|0
1722486600000|2024-08-01 04:30:00|42.81|40.41|42.83|40.43|42.85|40.45|42.77|40.37|0
1722486900000|2024-08-01 04:35:00|42.85|40.45|42.91|40.51|42.91|40.51|42.77|40.37|0
1722487200000|2024-08-01 04:40:00|42.93|40.53|42.95|40.55|43.01|40.61|42.91|40.51|0
1722487500000|2024-08-01 04:45:00|42.97|40.57|42.89|40.49|42.97|40.57|42.85|40.45|0
1722487800000|2024-08-01 04:50:00|42.9|40.5|42.93|40.53|42.99|40.59|42.87|40.47|0
1722488100000|2024-08-01 04:55:00|42.91|40.51|42.85|40.45|42.93|40.53|42.83|40.43|0
1722488400000|2024-08-01 05:00:00|42.83|40.43|43.04|40.64|43.09|40.69|42.81|40.41|0
1722488700000|2024-08-01 05:05:00|43.03|40.63|42.88|40.48|43.03|40.63|42.86|40.46|0
1722489000000|2024-08-01 05:10:00|42.9|40.5|42.86|40.46|42.95|40.55|42.78|40.38|0
1722489300000|2024-08-01 05:15:00|42.84|40.44|42.8|40.4|42.93|40.53|42.78|40.38|0
1722489600000|2024-08-01 05:20:00|42.82|40.42|42.86|40.46|42.88|40.48|42.76|40.36|0
1722489900000|2024-08-01 05:25:00|42.84|40.44|42.84|40.44|42.88|40.48|42.8|40.4|0
1722490200000|2024-08-01 05:30:00|42.82|40.42|42.76|40.36|42.9|40.5|42.76|40.36|0
1722490500000|2024-08-01 05:35:00|42.74|40.34|42.76|40.36|42.82|40.42|42.7|40.3|0
1722490800000|2024-08-01 05:40:00|42.77|40.37|42.69|40.29|42.82|40.42|42.63|40.23|0
1722491100000|2024-08-01 05:45:00|42.7|40.3|42.65|40.25|42.75|40.35|42.65|40.25|0
1722491400000|2024-08-01 05:50:00|42.67|40.27|42.59|40.19|42.69|40.29|42.59|40.19|0
1722491700000|2024-08-01 05:55:00|42.58|40.18|42.39|39.99|42.61|40.21|42.39|39.99|0
1722492000000|2024-08-01 06:00:00|42.44|40.04|43.28|40.88|43.34|40.94|42.44|40.04|0
1722492300000|2024-08-01 06:05:00|43.29|40.89|43.57|41.17|43.73|41.33|43.24|40.84|0
1722492600000|2024-08-01 06:10:00|43.53|41.13|43.46|41.06|43.69|41.29|43.44|41.04|0
1722492900000|2024-08-01 06:15:00|43.47|41.07|43.54|41.14|43.61|41.21|43.38|40.98|0
1722493200000|2024-08-01 06:20:00|43.52|41.12|43.48|41.08|43.63|41.23|43.48|41.08|0
1722493500000|2024-08-01 06:25:00|43.5|41.1|43.48|41.08|43.53|41.13|43.39|40.99|0
1722493800000|2024-08-01 06:30:00|43.42|41.02|43.38|40.98|43.42|41.02|43.21|40.81|0
1722494100000|2024-08-01 06:35:00|43.4|41|43.31|40.91|43.45|41.05|43.29|40.89|0
1722494400000|2024-08-01 06:40:00|43.32|40.92|43.27|40.87|43.48|41.08|43.27|40.87|0
1722494700000|2024-08-01 06:45:00|43.23|40.83|43.31|40.91|43.35|40.95|43.23|40.83|0
1722495000000|2024-08-01 06:50:00|43.33|40.93|43.58|41.18|43.6|41.2|43.32|40.92|0
1722495300000|2024-08-01 06:55:00|43.56|41.16|43.97|41.57|44.06|41.66|43.56|41.16|0
1722495600000|2024-08-01 07:00:00|43.99|41.59|43.72|41.32|44.01|41.61|43.68|41.28|0
1722495900000|2024-08-01 07:05:00|43.76|41.36|43.33|40.93|43.76|41.36|43.29|40.89|0
1722496200000|2024-08-01 07:10:00|43.37|40.97|43.39|40.99|43.53|41.13|43.26|40.86|0
1722496500000|2024-08-01 07:15:00|43.41|41.01|43.63|41.23|44.46|42.06|43.31|40.91|0
1722496800000|2024-08-01 07:20:00|43.59|41.19|43.61|41.21|43.78|41.38|43.57|41.17|0
1722497100000|2024-08-01 07:25:00|43.63|41.23|44.02|41.62|44.06|41.66|43.61|41.21|0
1722497400000|2024-08-01 07:30:00|44.01|41.61|44.15|41.75|44.27|41.87|43.98|41.58|0
1722497700000|2024-08-01 07:35:00|44.13|41.73|43.94|41.54|44.13|41.73|43.92|41.52|0
1722498000000|2024-08-01 07:40:00|43.95|41.55|43.91|41.51|44.27|41.87|43.9|41.5|0
1722498300000|2024-08-01 07:45:00|43.94|41.54|43.98|41.58|44.18|41.78|43.83|41.43|0
1722498600000|2024-08-01 07:50:00|43.96|41.56|44.41|42.01|44.48|42.08|43.83|41.43|0
1722498900000|2024-08-01 07:55:00|44.39|41.99|44.56|42.16|44.71|42.31|44.33|41.93|0
1722499200000|2024-08-01 08:00:00|44.54|42.14|44.64|42.24|44.79|42.39|44.48|42.08|0
1722499500000|2024-08-01 08:05:00|44.66|42.26|45.19|42.79|45.21|42.81|44.66|42.26|0
1722499800000|2024-08-01 08:10:00|45.18|42.78|45.66|43.26|45.88|43.48|45.17|42.77|0
1722500100000|2024-08-01 08:15:00|45.68|43.28|45.45|43.05|45.68|43.28|45.15|42.75|0
1722500400000|2024-08-01 08:20:00|45.49|43.09|45.47|43.07|45.83|43.43|45.35|42.95|0
1722500700000|2024-08-01 08:25:00|45.51|43.11|45.25|42.85|45.77|43.37|45.25|42.85|0
1722501000000|2024-08-01 08:30:00|45.31|42.91|44.91|42.51|45.57|43.17|44.13|41.73|0
1722501300000|2024-08-01 08:35:00|44.92|42.52|45.44|43.04|45.51|43.11|44.87|42.47|0
1722501600000|2024-08-01 08:40:00|45.42|43.02|45.31|42.91|45.78|43.38|45.27|42.87|0
1722501900000|2024-08-01 08:45:00|45.33|42.93|45.4|43|45.62|43.22|45.32|42.92|0
1722502200000|2024-08-01 08:50:00|45.42|43.02|45.42|43.02|45.5|43.1|45.18|42.78|0
1722502500000|2024-08-01 08:55:00|45.41|43.01|45.48|43.08|45.63|43.23|45.37|42.97|0
1722502800000|2024-08-01 09:00:00|45.47|43.07|45.14|42.74|45.59|43.19|45.12|42.72|0
1722503100000|2024-08-01 09:05:00|45.07|42.67|45.05|42.65|45.31|42.91|45.03|42.63|0
1722503400000|2024-08-01 09:10:00|45.03|42.63|44.66|42.26|45.08|42.68|44.65|42.25|0
1722503700000|2024-08-01 09:15:00|44.63|42.23|44.62|42.22|44.82|42.42|44.54|42.14|0
1722504000000|2024-08-01 09:20:00|44.6|42.2|44.73|42.33|44.83|42.43|44.56|42.16|0
1722504300000|2024-08-01 09:25:00|44.75|42.35|44.94|42.54|45.05|42.65|44.75|42.35|0
1722504600000|2024-08-01 09:30:00|44.96|42.56|44.71|42.31|44.98|42.58|44.58|42.18|0
1722504900000|2024-08-01 09:35:00|44.73|42.33|44.37|41.97|44.73|42.33|44.35|41.95|0
1722505200000|2024-08-01 09:40:00|44.39|41.99|44.32|41.92|44.45|42.05|44.3|41.9|0
1722505500000|2024-08-01 09:45:00|44.34|41.94|44.28|41.88|44.43|42.03|44.26|41.86|0
1722505800000|2024-08-01 09:50:00|44.3|41.9|44.11|41.71|44.3|41.9|44.11|41.71|0
1722506100000|2024-08-01 09:55:00|44.13|41.73|44.26|41.86|44.31|41.91|44.13|41.73|0
1722506400000|2024-08-01 10:00:00|44.25|41.85|44.17|41.77|44.3|41.9|44.04|41.64|0
1722506700000|2024-08-01 10:05:00|44.18|41.78|44.12|41.72|44.3|41.9|44.09|41.69|0
1722507000000|2024-08-01 10:10:00|44.13|41.73|44.28|41.88|44.32|41.92|44.13|41.73|0
1722507300000|2024-08-01 10:15:00|44.29|41.89|44.11|41.71|44.29|41.89|44.09|41.69|0
1722507600000|2024-08-01 10:20:00|44.13|41.73|44.17|41.77|44.19|41.79|44.08|41.68|0
1722507900000|2024-08-01 10:25:00|44.15|41.75|43.99|41.59|44.19|41.79|43.98|41.58|0
1722508200000|2024-08-01 10:30:00|43.98|41.58|44.17|41.77|44.18|41.78|43.98|41.58|0
1722508500000|2024-08-01 10:35:00|44.16|41.76|44.23|41.83|44.4|42|44.14|41.74|0
1722508800000|2024-08-01 10:40:00|44.21|41.81|44.12|41.72|44.39|41.99|44.08|41.68|0
1722509100000|2024-08-01 10:45:00|44.1|41.7|43.99|41.59|44.2|41.8|43.95|41.55|0
1722509400000|2024-08-01 10:50:00|43.97|41.57|44.01|41.61|44.08|41.68|43.91|41.51|0
1722509700000|2024-08-01 10:55:00|43.99|41.59|43.91|41.51|44.11|41.71|43.89|41.49|0
1722510000000|2024-08-01 11:00:00|43.93|41.53|43.78|41.38|44.06|41.66|43.74|41.34|0
1722510300000|2024-08-01 11:05:00|43.8|41.4|43.61|41.21|44.67|42.27|43.48|41.08|0
1722510600000|2024-08-01 11:10:00|43.63|41.23|43.58|41.18|43.74|41.34|43.55|41.15|0
1722510900000|2024-08-01 11:15:00|43.56|41.16|43.47|41.07|43.61|41.21|43.45|41.05|0
1722511200000|2024-08-01 11:20:00|43.45|41.05|43.55|41.15|43.68|41.28|43.41|41.01|0
1722511500000|2024-08-01 11:25:00|43.54|41.14|43.34|40.94|43.54|41.14|43.33|40.93|0
1722511800000|2024-08-01 11:30:00|43.37|40.97|43.43|41.03|43.53|41.13|43.34|40.94|0
1722512100000|2024-08-01 11:35:00|43.41|41.01|43.43|41.03|43.47|41.07|43.34|40.94|0
1722512400000|2024-08-01 11:40:00|43.44|41.04|43.36|40.96|43.45|41.05|43.25|40.85|0
1722512700000|2024-08-01 11:45:00|43.38|40.98|43.57|41.17|43.57|41.17|43.29|40.89|0
1722513000000|2024-08-01 11:50:00|43.55|41.15|43.65|41.25|43.8|41.4|43.55|41.15|0
1722513300000|2024-08-01 11:55:00|43.63|41.23|44.04|41.64|44.11|41.71|43.63|41.23|0
1722513600000|2024-08-01 12:00:00|43.96|41.56|43.77|41.37|44.17|41.77|43.77|41.37|0
1722513900000|2024-08-01 12:05:00|43.75|41.35|43.71|41.31|43.84|41.44|43.67|41.27|0
1722514200000|2024-08-01 12:10:00|43.69|41.29|43.75|41.35|43.88|41.48|43.67|41.27|0
1722514500000|2024-08-01 12:15:00|43.73|41.33|43.46|41.06|43.73|41.33|43.36|40.96|0
1722514800000|2024-08-01 12:20:00|43.48|41.08|43.13|40.73|43.5|41.1|43.13|40.73|0
1722515100000|2024-08-01 12:25:00|43.15|40.75|43.24|40.84|43.31|40.91|43.07|40.67|0
1722515400000|2024-08-01 12:30:00|43.26|40.86|42.96|40.56|43.26|40.86|42.68|40.28|0
1722515700000|2024-08-01 12:35:00|42.98|40.58|43.18|40.78|43.19|40.79|42.98|40.58|0
1722516000000|2024-08-01 12:40:00|43.19|40.79|43.41|41.01|43.52|41.12|43.13|40.73|0
1722516300000|2024-08-01 12:45:00|43.43|41.03|43.47|41.07|43.53|41.13|43.29|40.89|0
1722516600000|2024-08-01 12:50:00|43.45|41.05|43.27|40.87|43.53|41.13|43.18|40.78|0
1722516900000|2024-08-01 12:55:00|43.22|40.82|43.2|40.8|43.39|40.99|43.2|40.8|0
1722517200000|2024-08-01 13:00:00|43.22|40.82|43.2|40.8|43.33|40.93|43.08|40.68|0
1722517500000|2024-08-01 13:05:00|43.18|40.78|43.63|41.23|43.72|41.32|43.14|40.74|0
1722517800000|2024-08-01 13:10:00|43.64|41.24|43.78|41.38|43.8|41.4|43.57|41.17|0
1722518100000|2024-08-01 13:15:00|43.79|41.39|44.06|41.66|44.11|41.71|43.76|41.36|0
1722518400000|2024-08-01 13:20:00|43.98|41.58|44.3|41.9|44.32|41.92|43.94|41.54|0
1722518700000|2024-08-01 13:25:00|44.34|41.94|44.02|41.62|44.34|41.94|43.71|41.31|0
1722519000000|2024-08-01 13:30:00|43.84|41.44|43.19|40.79|44.09|41.69|43.15|40.75|0
1722519300000|2024-08-01 13:35:00|43.28|40.88|43.19|40.79|43.69|41.29|43.11|40.71|0
1722519600000|2024-08-01 13:40:00|43.23|40.83|42.3|39.9|43.3|40.9|42.2|39.8|0
1722519900000|2024-08-01 13:45:00|42.28|39.88|42.42|40.02|42.5|40.1|42.12|39.72|0
1722520200000|2024-08-01 13:50:00|42.46|40.06|42.77|40.37|43.19|40.79|42.46|40.06|0
1722520500000|2024-08-01 13:55:00|42.78|40.38|43.64|41.24|43.81|41.41|42.55|40.15|0
1722520800000|2024-08-01 14:00:00|43.69|41.29|44.33|41.93|44.46|42.06|43.43|41.03|0
1722521100000|2024-08-01 14:05:00|44.36|41.96|45.24|42.84|45.3|42.9|44.25|41.85|0
1722521400000|2024-08-01 14:10:00|45.09|42.69|45.32|42.92|45.37|42.97|44.71|42.31|0
1722521700000|2024-08-01 14:15:00|45.3|42.9|45.86|43.46|46.07|43.67|45.15|42.75|0
1722522000000|2024-08-01 14:20:00|45.84|43.44|46.37|43.97|46.97|44.57|45.66|43.26|0
1722522300000|2024-08-01 14:25:00|46.33|43.93|48.14|45.74|48.16|45.76|44.18|41.78|0
1722522600000|2024-08-01 14:30:00|48.23|45.83|48.21|45.81|49.04|46.64|47.94|45.54|0
1722522900000|2024-08-01 14:35:00|48.16|45.76|48.86|46.46|49.36|46.96|48.16|45.76|0
1722523200000|2024-08-01 14:40:00|48.84|46.44|49.38|46.98|49.52|47.12|48.66|46.26|0
1722523500000|2024-08-01 14:45:00|49.34|46.94|50.56|48.16|50.65|48.25|49.34|46.94|0
1722523800000|2024-08-01 14:50:00|50.51|48.11|50.08|47.68|50.51|48.11|49.63|47.23|0
1722524100000|2024-08-01 14:55:00|50.07|47.67|50.39|47.99|50.73|48.33|48.08|45.68|0
1722524400000|2024-08-01 15:00:00|50.4|48|51.28|48.88|51.28|48.88|50.14|47.74|0
1722524700000|2024-08-01 15:05:00|51.19|48.79|51.16|48.76|51.4|49|50.72|48.32|0
1722525000000|2024-08-01 15:10:00|51.19|48.79|53.27|50.87|53.31|50.91|50.9|48.5|0
1722525300000|2024-08-01 15:15:00|53.22|50.82|52.69|50.29|53.34|50.94|52.45|50.05|0
1722525600000|2024-08-01 15:20:00|52.71|50.31|52.35|49.95|52.88|50.48|51.73|49.33|0
1722525900000|2024-08-01 15:25:00|52.42|50.02|52.69|50.29|52.81|50.41|51.92|49.52|0
1722526200000|2024-08-01 15:30:00|52.64|50.24|52.84|50.44|53.01|50.61|52.19|49.79|0
1722526500000|2024-08-01 15:35:00|52.86|50.46|53.2|50.8|53.32|50.92|52.86|50.46|0
1722526800000|2024-08-01 15:40:00|53.27|50.87|55.29|52.89|55.36|52.96|45.87|43.47|0
1722527100000|2024-08-01 15:45:00|55.46|53.06|55.41|53.01|55.79|53.39|55.29|52.89|0
1722527400000|2024-08-01 15:50:00|55.44|53.04|55.01|52.61|55.49|53.09|54.68|52.28|0
1722527700000|2024-08-01 15:55:00|54.97|52.57|55.28|52.88|55.28|52.88|54.48|52.08|0
1722528000000|2024-08-01 16:00:00|55.23|52.83|54.58|52.18|55.43|53.03|54.48|52.08|0
1722528300000|2024-08-01 16:05:00|54.61|52.21|52.61|50.21|54.83|52.43|51.67|49.27|0
1722528600000|2024-08-01 16:10:00|52.58|50.18|52.58|50.18|53.1|50.7|52.46|50.06|0
1722528900000|2024-08-01 16:15:00|52.56|50.16|52.8|50.4|52.8|50.4|52.03|49.63|0
1722529200000|2024-08-01 16:20:00|52.73|50.33|54.27|51.87|54.27|51.87|52.58|50.18|0
1722529500000|2024-08-01 16:25:00|54.3|51.9|53.96|51.08|54.59|51.92|53.84|50.96|0
1722529800000|2024-08-01 16:30:00|53.99|51.11|54.66|51.78|54.66|51.78|53.99|51.11|0
1722530100000|2024-08-01 16:35:00|54.61|51.73|55.18|52.3|55.18|52.3|54.21|51.33|0
1722530400000|2024-08-01 16:40:00|55.21|52.33|55.11|52.23|56.65|53.77|53.91|51.03|0
1722530700000|2024-08-01 16:45:00|55.15|52.27|54.87|51.99|55.28|52.4|54.72|51.84|0
1722531000000|2024-08-01 16:50:00|54.9|52.02|54.98|52.1|55.73|52.85|54.9|52.02|0
1722531300000|2024-08-01 16:55:00|55|52.12|55.12|52.24|55.25|52.37|54.7|51.82|0
1722531600000|2024-08-01 17:00:00|55.15|52.27|55.22|52.34|55.54|52.66|54.97|52.09|0
1722531900000|2024-08-01 17:05:00|55.2|52.32|55.93|53.05|56.14|53.26|55.14|52.26|0
1722532200000|2024-08-01 17:10:00|55.97|53.09|56.21|53.33|56.26|53.38|55.83|52.95|0
1722532500000|2024-08-01 17:15:00|56.24|53.36|56.65|53.77|56.65|53.77|55.98|53.1|0
1722532800000|2024-08-01 17:20:00|56.62|53.74|56.87|53.99|58.11|55.23|56.02|53.14|0
1722533100000|2024-08-01 17:25:00|56.84|53.96|56.74|53.86|57.16|54.28|56.33|53.45|0
1722533400000|2024-08-01 17:30:00|56.71|53.83|57.08|54.2|57.13|54.25|56.69|53.81|0
1722533700000|2024-08-01 17:35:00|57.06|54.18|57.96|55.08|57.96|55.08|56.88|54|0
1722534000000|2024-08-01 17:40:00|57.99|55.11|58.24|55.12|58.59|55.47|57.89|54.81|0
1722534300000|2024-08-01 17:45:00|58.19|55.07|58.4|55.28|58.61|55.49|57.85|54.73|0
1722534600000|2024-08-01 17:50:00|58.48|55.36|59.18|56.06|60.13|57.01|57.36|54.24|0
1722534900000|2024-08-01 17:55:00|59.11|55.99|58.31|55.19|59.71|56.59|58.27|55.15|0
1722535200000|2024-08-01 18:00:00|58.35|55.23|59.16|56.04|59.62|56.5|58.01|54.89|0
1722535500000|2024-08-01 18:05:00|59.2|56.08|59.5|56.38|59.54|56.42|58.75|55.63|0
1722535800000|2024-08-01 18:10:00|59.49|56.37|59.89|56.77|60.09|56.97|59.24|56.12|0
1722536100000|2024-08-01 18:15:00|59.84|56.72|60.59|57.47|60.73|57.61|59.81|56.69|0
1722536400000|2024-08-01 18:20:00|60.56|57.44|60.26|57.14|60.56|57.44|59.67|56.55|0
1722536700000|2024-08-01 18:25:00|60.24|57.12|60.64|57.52|61.16|58.04|60.24|57.12|0
1722537000000|2024-08-01 18:30:00|60.72|57.6|61.02|57.9|61.21|58.09|60.53|57.41|0
1722537300000|2024-08-01 18:35:00|61.04|57.92|60.61|57.49|61.05|57.93|60.5|57.38|0
1722537600000|2024-08-01 18:40:00|60.6|57.48|61.13|58.01|61.2|58.08|60.1|56.98|0
1722537900000|2024-08-01 18:45:00|61.18|58.06|61.51|58.39|61.57|58.45|60.85|57.73|0
1722538200000|2024-08-01 18:50:00|61.48|58.36|61.37|58.25|61.48|58.36|60.74|57.62|0
1722538500000|2024-08-01 18:55:00|61.4|58.28|61.01|57.89|61.43|58.31|60.63|57.51|0
1722538800000|2024-08-01 19:00:00|60.99|57.87|60.24|57.84|61.18|58.09|60.16|57.29|0
1722539100000|2024-08-01 19:05:00|60.3|57.9|60.27|57.87|60.88|58.48|60.14|57.74|0
1722539400000|2024-08-01 19:10:00|60.3|57.9|60|57.6|60.46|58.06|59.46|57.06|0
1722539700000|2024-08-01 19:15:00|60.11|57.71|59.59|57.19|60.46|58.06|59.54|57.14|0
1722540000000|2024-08-01 19:20:00|59.56|57.16|59.42|57.02|60.05|57.65|59.29|56.89|0
1722540300000|2024-08-01 19:25:00|59.4|57|58.62|55.5|59.42|57.02|58.41|55.29|0
1722540600000|2024-08-01 19:30:00|58.16|55.04|58.29|55.17|58.29|55.17|57.43|54.31|0
1722540900000|2024-08-01 19:35:00|58.13|55.01|57.24|54.12|58.19|55.07|57.22|54.1|0
1722541200000|2024-08-01 19:40:00|57.27|54.15|58.21|55.09|58.45|55.33|57.27|54.15|0
1722541500000|2024-08-01 19:45:00|58.24|55.12|57.01|53.89|58.24|55.12|56.7|53.58|0
1722541800000|2024-08-01 19:50:00|56.75|53.63|58.53|55.41|58.77|55.65|56.07|52.95|0
1722542100000|2024-08-01 19:55:00|58.14|55.02|57.38|54.26|58.27|55.15|57.23|54.11|0
1722542400000|2024-08-01 20:00:00|57.1|53.98|59.02|55.9|59.54|56.42|57.07|53.95|0
1722542700000|2024-08-01 20:05:00|59.01|55.89|58.38|55.98|59.01|55.98|57.51|54.75|0
1722543000000|2024-08-01 20:10:00|58.33|55.93|58.48|56.08|58.73|56.33|58.14|55.74|0
1722543300000|2024-08-01 20:15:00|58.43|56.03|58.9|56.5|58.94|56.54|58.27|55.87|0
1722543600000|2024-08-01 20:20:00|58.91|56.51|60|57.6|60|57.6|58.8|56.4|0
1722543900000|2024-08-01 20:25:00|59.9|57.5|59.3|56.9|59.9|57.5|59.09|56.69|0
1722544200000|2024-08-01 20:30:00|59.59|57.19|58.75|56.35|59.79|57.39|57.79|55.39|0
1722544500000|2024-08-01 20:35:00|58.79|56.39|58.9|56.5|59.25|56.85|58.48|56.08|0
1722544800000|2024-08-01 20:40:00|58.86|56.46|58.98|56.58|59.36|56.96|58.86|56.46|0
1722545100000|2024-08-01 20:45:00|59|56.6|58.61|56.21|59|56.6|58.52|56.12|0
1722545400000|2024-08-01 20:50:00|58.63|56.23|58.13|55.73|58.63|56.23|58.08|55.68|0
1722545700000|2024-08-01 20:55:00|58.18|55.78|57.8|55.4|58.34|55.94|57.71|55.31|0
1722546000000|2024-08-01 21:00:00|57.87|55.47|57.89|55.49|57.9|55.5|57.78|55.38|0
1722546300000|2024-08-01 21:05:00|57.88|55.48|57.99|55.59|58.02|55.62|57.87|55.47|0
1722546600000|2024-08-01 21:10:00|58|55.6|58.29|55.89|58.34|55.94|57.99|55.59|0
1722546900000|2024-08-01 21:15:00|58.32|55.92|58.88|56.48|58.88|56.48|58.31|55.91|0
1722547200000|2024-08-01 21:20:00|58.9|56.5|58.84|56.44|58.9|56.5|58.45|56.05|0
1722547500000|2024-08-01 21:25:00|58.87|56.47|58.81|56.41|58.87|56.47|58.64|56.24|0
1722547800000|2024-08-01 21:30:00|58.78|56.38|58.75|56.35|58.86|56.46|58.7|56.3|0
1722548100000|2024-08-01 21:35:00|58.69|56.29|58.42|56.02|58.75|56.35|58.31|55.91|0
1722548400000|2024-08-01 21:40:00|58.44|56.04|58.48|56.08|58.51|56.11|58.32|55.92|0
1722548700000|2024-08-01 21:45:00|58.45|56.05|58.46|56.06|58.51|56.11|58.36|55.96|0
1722549000000|2024-08-01 21:50:00|58.53|56.13|58.34|55.94|58.54|56.14|58.34|55.94|0
1722549300000|2024-08-01 21:55:00|58.35|55.95|58.58|56.18|58.58|56.18|58.25|55.85|0
1722549600000|2024-08-01 22:00:00|58.57|56.17|58.03|55.63|58.57|56.17|57.61|55.21|0
1722549900000|2024-08-01 22:05:00|58.14|55.74|58.89|56.49|58.96|56.56|58.11|55.71|0
1722550200000|2024-08-01 22:10:00|58.86|56.46|58.69|56.29|58.9|56.5|58.48|56.08|0
1722550500000|2024-08-01 22:15:00|58.68|56.28|59.4|57|59.46|57.06|58.53|56.13|0
1722550800000|2024-08-01 22:20:00|59.44|57.04|59.18|56.78|59.84|57.44|58.95|56.55|0
1722551100000|2024-08-01 22:25:00|59.14|56.74|58.34|55.94|59.14|56.74|58.26|55.86|0
1722551400000|2024-08-01 22:30:00|58.31|55.91|58.42|56.02|58.59|56.19|58.13|55.73|0
1722551700000|2024-08-01 22:35:00|58.43|56.03|59.42|57.02|59.47|57.07|58.41|56.01|0
1722552000000|2024-08-01 22:40:00|59.41|57.01|59.67|57.27|59.97|57.57|59.26|56.86|0
1722552300000|2024-08-01 22:45:00|59.65|57.25|59.55|57.15|59.65|57.25|59.51|57.11|0
1722552600000|2024-08-01 22:50:00|59.54|57.14|59.77|57.37|59.91|57.51|59.51|57.11|0
1722552900000|2024-08-01 22:55:00|59.75|57.35|59.83|57.43|60.43|58.03|59.75|57.35|0
1722553200000|2024-08-01 23:00:00|59.95|57.55|59.69|57.29|60.09|57.69|59.69|57.29|0
1722553500000|2024-08-01 23:05:00|59.71|57.31|59.21|56.81|59.72|57.32|59.21|56.81|0
1722553800000|2024-08-01 23:10:00|59.18|56.78|59.13|56.73|59.31|56.91|58.97|56.57|0
1722554100000|2024-08-01 23:15:00|59.09|56.69|59.56|57.16|59.72|57.32|59.09|56.69|0
1722554400000|2024-08-01 23:20:00|59.52|57.12|58.99|56.59|59.52|57.12|58.99|56.59|0
1722554700000|2024-08-01 23:25:00|58.96|56.56|58.38|55.98|58.99|56.59|58.27|55.87|0
1722555000000|2024-08-01 23:30:00|58.32|55.92|58.56|56.16|58.61|56.21|58.15|55.75|0
1722555300000|2024-08-01 23:35:00|58.53|56.13|58.24|55.84|58.67|56.27|58.21|55.81|0
1722555600000|2024-08-01 23:40:00|58.19|55.79|58.43|56.03|58.55|56.15|58.16|55.76|0
1722555900000|2024-08-01 23:45:00|58.4|56|58.53|56.13|58.76|56.36|58.36|55.96|0
1722556200000|2024-08-01 23:50:00|58.56|56.16|58.77|56.37|58.93|56.53|58.5|56.1|0
1722556500000|2024-08-01 23:55:00|58.75|56.35|58.82|56.42|58.87|56.47|58.5|56.1|0
1722556800000|2024-08-02 00:00:00|58.89|56.49|58.59|56.19|59.14|56.74|58.49|56.09|0
1722557100000|2024-08-02 00:05:00|58.62|56.22|59.06|56.66|59.07|56.67|58.62|56.22|0
1722557400000|2024-08-02 00:10:00|59.03|56.63|59.08|56.68|59.19|56.79|58.88|56.48|0
1722557700000|2024-08-02 00:15:00|59.19|56.79|60.86|58.46|60.92|58.52|59|56.6|0
1722558000000|2024-08-02 00:20:00|60.76|58.36|61.51|59.11|61.66|59.26|60.76|58.36|0
1722558300000|2024-08-02 00:25:00|61.52|59.12|61.27|58.87|61.74|59.34|61.08|58.68|0
1722558600000|2024-08-02 00:30:00|61.24|58.84|60.71|58.31|61.27|58.87|60.7|58.3|0
1722558900000|2024-08-02 00:35:00|60.72|58.32|60.86|58.46|60.91|58.51|60.67|58.27|0
1722559200000|2024-08-02 00:40:00|60.85|58.45|61.09|58.69|61.16|58.76|60.72|58.32|0
1722559500000|2024-08-02 00:45:00|61.13|58.73|61.21|58.81|61.32|58.92|60.95|58.55|0
1722559800000|2024-08-02 00:50:00|61.25|58.85|61.11|58.71|61.53|59.13|61.1|58.7|0
1722560100000|2024-08-02 00:55:00|61.15|58.75|60.83|58.43|61.25|58.85|60.8|58.4|0
1722560400000|2024-08-02 01:00:00|60.8|58.4|61.34|58.94|61.37|58.97|60.77|58.37|0
1722560700000|2024-08-02 01:05:00|61.32|58.92|61.15|58.75|61.51|59.11|61.12|58.72|0
1722561000000|2024-08-02 01:10:00|61.12|58.72|61.01|58.61|61.26|58.86|61.01|58.61|0
1722561300000|2024-08-02 01:15:00|61.04|58.64|61.13|58.73|61.2|58.8|61.01|58.61|0
1722561600000|2024-08-02 01:20:00|61.12|58.72|61.12|58.72|61.31|58.91|60.97|58.57|0
1722561900000|2024-08-02 01:25:00|61.09|58.69|61.25|58.85|61.49|59.09|61.09|58.69|0
1722562200000|2024-08-02 01:30:00|61.23|58.83|61.22|58.82|61.39|58.99|60.99|58.59|0
1722562500000|2024-08-02 01:35:00|61.2|58.8|60.87|58.47|61.2|58.8|60.87|58.47|0
1722562800000|2024-08-02 01:40:00|60.85|58.45|60.46|58.06|60.85|58.45|60.4|58|0
1722563100000|2024-08-02 01:45:00|60.43|58.03|60.62|58.22|60.7|58.3|60.35|57.95|0
1722563400000|2024-08-02 01:50:00|60.59|58.19|60.7|58.3|60.81|58.41|60.59|58.19|0
1722563700000|2024-08-02 01:55:00|60.73|58.33|61|58.6|61|58.6|60.64|58.24|0
1722564000000|2024-08-02 02:00:00|60.92|58.52|61.27|58.87|61.3|58.9|60.89|58.49|0
1722564300000|2024-08-02 02:05:00|61.24|58.84|61.2|58.8|61.28|58.88|61.02|58.62|0
1722564600000|2024-08-02 02:10:00|61.21|58.81|61.27|58.87|61.38|58.98|61.12|58.72|0
1722564900000|2024-08-02 02:15:00|61.28|58.88|62.67|60.27|62.79|60.39|61.24|58.84|0
1722565200000|2024-08-02 02:20:00|62.62|60.22|64.69|62.29|64.87|62.47|62.51|60.11|0
1722565500000|2024-08-02 02:25:00|64.54|62.14|65.26|62.86|65.43|63.03|63.65|61.25|0
1722565800000|2024-08-02 02:30:00|65.24|62.84|65.43|63.03|65.91|63.51|64.84|62.44|0
1722566100000|2024-08-02 02:35:00|65.41|63.01|65.69|63.29|65.83|63.43|65.14|62.74|0
1722566400000|2024-08-02 02:40:00|65.74|63.34|65.09|62.69|65.77|63.37|65.08|62.68|0
1722566700000|2024-08-02 02:45:00|65.08|62.68|65.51|63.11|65.54|63.14|64.99|62.59|0
1722567000000|2024-08-02 02:50:00|65.5|63.1|65.28|62.88|65.51|63.11|65.13|62.73|0
1722567300000|2024-08-02 02:55:00|65.29|62.89|64.9|62.5|65.29|62.89|64.67|62.27|0
1722567600000|2024-08-02 03:00:00|64.79|62.39|64.56|62.16|64.82|62.42|64.53|62.13|0
1722567900000|2024-08-02 03:05:00|64.53|62.13|64.67|62.27|64.76|62.36|64.5|62.1|0
1722568200000|2024-08-02 03:10:00|64.69|62.29|60.21|57.81|64.79|62.39|60.1|57.7|0
1722568500000|2024-08-02 03:15:00|60.23|57.83|62.17|59.77|62.46|60.06|60.18|57.78|0
1722568800000|2024-08-02 03:20:00|62.16|59.76|62.18|59.78|62.3|59.9|61.99|59.59|0
1722569100000|2024-08-02 03:25:00|62.22|59.82|62.15|59.75|62.42|60.02|62.15|59.75|0
1722569400000|2024-08-02 03:30:00|62.1|59.7|61.79|59.39|62.15|59.75|61.57|59.17|0
1722569700000|2024-08-02 03:35:00|61.76|59.36|61.96|59.56|61.96|59.56|61.62|59.22|0
1722570000000|2024-08-02 03:40:00|62.01|59.61|62.26|59.86|62.29|59.89|61.9|59.5|0
1722570300000|2024-08-02 03:45:00|62.29|59.89|62.05|59.65|62.29|59.89|61.84|59.44|0
1722570600000|2024-08-02 03:50:00|62.04|59.64|61.97|59.57|62.09|59.69|61.72|59.32|0
1722570900000|2024-08-02 03:55:00|61.98|59.58|61.77|59.37|61.98|59.58|61.76|59.36|0
1722571200000|2024-08-02 04:00:00|61.75|59.35|61.71|59.31|61.92|59.52|61.64|59.24|0
1722571500000|2024-08-02 04:05:00|61.73|59.33|62.03|59.63|62.03|59.63|61.7|59.3|0
1722571800000|2024-08-02 04:10:00|62|59.6|61.97|59.57|62.14|59.74|61.88|59.48|0
1722572100000|2024-08-02 04:15:00|62.03|59.63|62.01|59.61|62.07|59.67|61.87|59.47|0
1722572400000|2024-08-02 04:20:00|62.03|59.63|61.75|59.35|62.08|59.68|61.73|59.33|0
1722572700000|2024-08-02 04:25:00|61.72|59.32|61.9|59.5|61.98|59.58|61.72|59.32|0
1722573000000|2024-08-02 04:30:00|61.8|59.4|61.94|59.54|61.97|59.57|61.73|59.33|0
1722573300000|2024-08-02 04:35:00|61.98|59.58|61.97|59.57|62.22|59.82|61.97|59.57|0
1722573600000|2024-08-02 04:40:00|61.99|59.59|63.06|60.66|63.14|60.74|61.99|59.59|0
1722573900000|2024-08-02 04:45:00|63.09|60.69|63.15|60.75|63.16|60.76|62.96|60.56|0
1722574200000|2024-08-02 04:50:00|63.14|60.74|63.11|60.71|63.37|60.97|63.08|60.68|0
1722574500000|2024-08-02 04:55:00|63.08|60.68|63.05|60.65|63.24|60.84|62.98|60.58|0
1722574800000|2024-08-02 05:00:00|63|60.6|63.22|60.82|63.29|60.89|62.94|60.54|0
1722575100000|2024-08-02 05:05:00|63.19|60.79|62.71|60.31|63.19|60.79|62.66|60.26|0
1722575400000|2024-08-02 05:10:00|62.73|60.33|62.71|60.31|62.89|60.49|62.68|60.28|0
1722575700000|2024-08-02 05:15:00|62.67|60.27|62.64|60.24|62.68|60.28|62.36|59.96|0
1722576000000|2024-08-02 05:20:00|62.61|60.21|62.72|60.32|62.85|60.45|62.57|60.17|0
1722576300000|2024-08-02 05:25:00|62.71|60.31|62.57|60.17|62.75|60.35|62.47|60.07|0
1722576600000|2024-08-02 05:30:00|62.46|60.06|62.99|60.59|63.01|60.61|62.4|60|0
1722576900000|2024-08-02 05:35:00|62.96|60.56|63.55|61.15|63.63|61.23|62.96|60.56|0
1722577200000|2024-08-02 05:40:00|63.49|61.09|63.63|61.23|63.7|61.3|63.22|60.82|0
1722577500000|2024-08-02 05:45:00|63.6|61.2|63.26|60.86|63.6|61.2|63.12|60.72|0
1722577800000|2024-08-02 05:50:00|63.21|60.81|63.62|61.22|63.72|61.32|63.21|60.81|0
1722578100000|2024-08-02 05:55:00|63.63|61.23|63.2|60.8|63.63|61.23|63.2|60.8|0
1722578400000|2024-08-02 06:00:00|63.26|60.86|63.37|60.97|63.49|61.09|62.95|60.55|0
1722578700000|2024-08-02 06:05:00|63.46|61.06|63.38|60.98|63.54|61.14|63.09|60.69|0
1722579000000|2024-08-02 06:10:00|63.37|60.97|63.48|61.08|63.71|61.31|63.37|60.97|0
1722579300000|2024-08-02 06:15:00|63.45|61.05|63.9|61.5|63.93|61.53|63.44|61.04|0
1722579600000|2024-08-02 06:20:00|63.96|61.56|64.16|61.76|64.19|61.79|63.61|61.21|0
1722579900000|2024-08-02 06:25:00|64.19|61.79|64.75|62.35|64.79|62.39|64.05|61.65|0
1722580200000|2024-08-02 06:30:00|64.73|62.33|64.61|62.21|65.1|62.7|64.41|62.01|0
1722580500000|2024-08-02 06:35:00|64.63|62.23|64.38|61.98|64.81|62.41|64.3|61.9|0
1722580800000|2024-08-02 06:40:00|64.4|62|64.44|62.04|64.87|62.47|64.33|61.93|0
1722581100000|2024-08-02 06:45:00|64.47|62.07|64.61|62.21|64.61|62.21|64.32|61.92|0
1722581400000|2024-08-02 06:50:00|64.58|62.18|64.26|61.86|64.64|62.24|64.18|61.78|0
1722581700000|2024-08-02 06:55:00|64.29|61.89|65.14|62.74|65.14|62.74|64.29|61.89|0
1722582000000|2024-08-02 07:00:00|65.17|62.77|65.18|62.78|65.21|62.81|64.64|62.24|0
1722582300000|2024-08-02 07:05:00|65.09|62.69|65.44|63.04|65.57|63.17|65.01|62.61|0
1722582600000|2024-08-02 07:10:00|65.47|63.07|65.82|63.42|65.82|63.42|65.24|62.84|0
1722582900000|2024-08-02 07:15:00|65.88|63.48|66.31|63.91|66.4|64|65.85|63.45|0
1722583200000|2024-08-02 07:20:00|66.34|63.94|66.05|63.65|66.37|63.97|65.9|63.5|0
1722583500000|2024-08-02 07:25:00|65.96|63.56|64.94|62.54|66.09|63.69|64.83|62.43|0
1722583800000|2024-08-02 07:30:00|64.91|62.51|64.9|62.5|65.06|62.66|64.45|62.05|0
1722584100000|2024-08-02 07:35:00|64.88|62.48|64.52|62.12|65|62.6|64.51|62.11|0
1722584400000|2024-08-02 07:40:00|64.54|62.14|64.29|61.89|64.54|62.14|64.05|61.65|0
1722584700000|2024-08-02 07:45:00|64.25|61.85|64.71|62.31|64.72|62.32|64.13|61.73|0
1722585000000|2024-08-02 07:50:00|64.68|62.28|64.7|62.3|64.73|62.33|64.42|62.02|0
1722585300000|2024-08-02 07:55:00|64.69|62.29|64.25|61.85|65.14|62.74|64.22|61.82|0
1722585600000|2024-08-02 08:00:00|64.23|61.83|64.53|62.13|64.83|62.43|64.1|61.7|0
1722585900000|2024-08-02 08:05:00|64.7|62.3|64.3|61.9|65.08|62.68|64.24|61.84|0
1722586200000|2024-08-02 08:10:00|64.26|61.86|65.09|62.69|65.1|62.7|64.26|61.86|0
1722586500000|2024-08-02 08:15:00|65.07|62.67|65.16|62.76|65.57|63.17|64.84|62.44|0
1722586800000|2024-08-02 08:20:00|65.1|62.7|65.27|62.87|65.67|63.27|65.1|62.7|0
1722587100000|2024-08-02 08:25:00|65.26|62.86|64.64|62.24|65.36|62.96|64.64|62.24|0
1722587400000|2024-08-02 08:30:00|64.67|62.27|64.43|62.03|64.87|62.47|64.39|61.99|0
1722587700000|2024-08-02 08:35:00|64.41|62.01|64.61|62.21|64.81|62.41|64.32|61.92|0
1722588000000|2024-08-02 08:40:00|64.63|62.23|64.56|62.16|64.92|62.52|64.49|62.09|0
1722588300000|2024-08-02 08:45:00|64.5|62.1|64.89|62.49|64.9|62.5|64.43|62.03|0
1722588600000|2024-08-02 08:50:00|64.8|62.4|64.44|62.04|64.95|62.55|64.39|61.99|0
1722588900000|2024-08-02 08:55:00|64.41|62.01|64.2|61.8|64.41|62.01|64.08|61.68|0
1722589200000|2024-08-02 09:00:00|64.23|61.83|64.71|62.31|64.71|62.31|64.17|61.77|0
1722589500000|2024-08-02 09:05:00|64.74|62.34|64.94|62.54|65.03|62.63|64.6|62.2|0
1722589800000|2024-08-02 09:10:00|64.91|62.51|65.17|62.77|65.29|62.89|64.91|62.51|0
1722590100000|2024-08-02 09:15:00|65.21|62.81|65.49|63.09|65.52|63.12|65.16|62.76|0
1722590400000|2024-08-02 09:20:00|65.47|63.07|65.46|63.06|65.72|63.32|65.37|62.97|0
1722590700000|2024-08-02 09:25:00|65.49|63.09|65.88|63.48|66.01|63.61|65.43|63.03|0
1722591000000|2024-08-02 09:30:00|65.86|63.46|65.86|63.46|66.01|63.61|65.69|63.29|0
1722591300000|2024-08-02 09:35:00|65.88|63.48|65.34|62.94|65.89|63.49|65.28|62.88|0
1722591600000|2024-08-02 09:40:00|65.31|62.91|65.65|63.25|65.77|63.37|65.31|62.91|0
1722591900000|2024-08-02 09:45:00|65.6|63.2|65.86|63.46|65.95|63.55|65.6|63.2|0
1722592200000|2024-08-02 09:50:00|65.89|63.49|65.77|63.37|65.92|63.52|65.65|63.25|0
1722592500000|2024-08-02 09:55:00|65.8|63.4|65.84|63.44|65.91|63.51|65.65|63.25|0
1722592800000|2024-08-02 10:00:00|65.85|63.45|66.32|63.92|66.38|63.98|65.48|63.08|0
1722593100000|2024-08-02 10:05:00|66.26|63.86|66.61|64.21|66.73|64.33|66.17|63.77|0
1722593400000|2024-08-02 10:10:00|66.64|64.24|66.26|63.86|66.64|64.24|66.11|63.71|0
1722593700000|2024-08-02 10:15:00|66.29|63.89|66.27|63.87|66.33|63.93|66.11|63.71|0
1722594000000|2024-08-02 10:20:00|66.26|63.86|65.58|63.18|66.29|63.89|65.32|62.92|0
1722594300000|2024-08-02 10:25:00|65.57|63.17|65.82|63.42|65.82|63.42|65.21|62.81|0
1722594600000|2024-08-02 10:30:00|65.79|63.39|66.58|64.18|66.68|64.28|65.67|63.27|0
1722594900000|2024-08-02 10:35:00|66.59|64.19|66.27|63.87|66.59|64.19|66.15|63.75|0
1722595200000|2024-08-02 10:40:00|66.25|63.85|65.42|63.02|66.31|63.91|65.29|62.89|0
1722595500000|2024-08-02 10:45:00|65.36|62.96|65.37|62.97|65.71|63.31|65.34|62.94|0
1722595800000|2024-08-02 10:50:00|65.43|63.03|65.27|62.87|65.52|63.12|65.23|62.83|0
1722596100000|2024-08-02 10:55:00|65.23|62.83|65.57|63.17|65.66|63.26|64.84|62.44|0
1722596400000|2024-08-02 11:00:00|65.68|63.28|65.24|62.84|65.72|63.32|65.2|62.8|0
1722596700000|2024-08-02 11:05:00|65.19|62.79|65.29|62.89|65.77|63.37|64.34|61.94|0
1722597000000|2024-08-02 11:10:00|65.23|62.83|65.78|63.38|65.84|63.44|65.09|62.69|0
1722597300000|2024-08-02 11:15:00|65.84|63.44|65.58|63.18|66.1|63.7|65.58|63.18|0
1722597600000|2024-08-02 11:20:00|65.55|63.15|65.82|63.42|66.01|63.61|65.4|63|0
1722597900000|2024-08-02 11:25:00|65.81|63.41|65.84|63.44|65.96|63.56|65.72|63.32|0
1722598200000|2024-08-02 11:30:00|65.81|63.41|65.14|62.74|66.01|63.61|65.14|62.74|0
1722598500000|2024-08-02 11:35:00|65.16|62.76|65.66|63.26|65.78|63.38|65.16|62.76|0
1722598800000|2024-08-02 11:40:00|65.63|63.23|65.6|63.2|65.8|63.4|65.48|63.08|0
1722599100000|2024-08-02 11:45:00|65.63|63.23|65.89|63.49|66.01|63.61|65.6|63.2|0
1722599400000|2024-08-02 11:50:00|65.95|63.55|65.74|63.34|65.98|63.58|65.54|63.14|0
1722599700000|2024-08-02 11:55:00|65.77|63.37|65.77|63.37|65.89|63.49|65.68|63.28|0
1722600000000|2024-08-02 12:00:00|65.8|63.4|65.27|62.87|65.8|63.4|65.27|62.87|0
1722600300000|2024-08-02 12:05:00|65.3|62.9|64.86|62.46|65.33|62.93|64.86|62.46|0
1722600600000|2024-08-02 12:10:00|64.95|62.55|65.3|62.9|65.47|63.07|64.89|62.49|0
1722600900000|2024-08-02 12:15:00|65.27|62.87|64.98|62.58|65.56|63.16|64.95|62.55|0
1722601200000|2024-08-02 12:20:00|65.09|62.69|65|62.6|65.22|62.82|64.89|62.49|0
1722601500000|2024-08-02 12:25:00|64.98|62.58|64.96|62.56|65.05|62.65|64.77|62.37|0
1722601800000|2024-08-02 12:30:00|64.93|62.53|69.37|66.97|69.63|67.23|64.37|61.97|0
1722602100000|2024-08-02 12:35:00|69.28|66.88|73.63|70.75|73.98|71.1|68.81|65.93|0
1722602400000|2024-08-02 12:40:00|73.69|70.81|73|70.12|74.04|71.16|72.84|69.96|0
1722602700000|2024-08-02 12:45:00|73.06|70.18|71.59|68.71|73.41|70.53|71.59|68.71|0
1722603000000|2024-08-02 12:50:00|71.5|68.62|70.43|67.55|72.33|69.45|70.08|67.2|0
1722603300000|2024-08-02 12:55:00|70.51|67.63|71.18|68.3|72.95|70.07|69.31|66.43|0
1722603600000|2024-08-02 13:00:00|71.15|68.27|71.4|68.52|71.84|68.96|70.57|67.69|0
1722603900000|2024-08-02 13:05:00|71.43|68.55|70.62|67.74|71.43|68.55|70.32|67.44|0
1722604200000|2024-08-02 13:10:00|70.53|67.65|69.63|66.75|70.62|67.74|69.55|66.67|0
1722604500000|2024-08-02 13:15:00|69.66|66.78|68.7|65.82|69.66|66.78|68.52|65.64|0
1722604800000|2024-08-02 13:20:00|68.61|65.73|69.41|66.53|69.7|66.82|68.61|65.73|0
1722605100000|2024-08-02 13:25:00|69.55|66.67|69.82|66.94|70.16|67.28|69.06|66.18|0
1722605400000|2024-08-02 13:30:00|69.88|67|71.83|68.95|71.89|69.01|69.67|66.79|0
1722605700000|2024-08-02 13:35:00|71.8|68.92|68.82|66.42|71.8|68.92|68.82|66.42|0
1722606000000|2024-08-02 13:40:00|68.88|66.48|68.37|65.97|70.17|67.77|67.44|65.04|0
1722606300000|2024-08-02 13:45:00|68.38|65.98|68.85|66.45|69.89|67.49|67.86|65.46|0
1722606600000|2024-08-02 13:50:00|69.03|66.63|69.98|67.58|70.1|67.7|68.19|65.79|0
1722606900000|2024-08-02 13:55:00|69.86|67.46|70.73|68.33|74.41|72.01|69.49|67.09|0
1722607200000|2024-08-02 14:00:00|70.79|68.39|71.27|68.87|71.27|68.87|70|67.6|0
1722607500000|2024-08-02 14:05:00|71.3|68.9|74.17|71.77|74.79|72.39|71.3|68.9|0
1722607800000|2024-08-02 14:10:00|74.1|71.7|76.6|74.2|76.67|74.27|74.1|71.7|0
1722608100000|2024-08-02 14:15:00|76.23|73.83|84.47|80.63|84.47|80.63|75.08|72.68|0
1722608400000|2024-08-02 14:20:00|84.36|80.52|86.08|82.24|88.32|84.48|79.3|75.46|0
1722608700000|2024-08-02 14:25:00|86.12|82.28|85.17|81.33|86.17|82.33|84.51|80.67|0
1722609000000|2024-08-02 14:30:00|85.41|81.57|85.03|82.03|85.54|82.27|84.2|80.36|0
1722609300000|2024-08-02 14:35:00|85.06|82.06|86.51|83.51|86.54|83.54|85.06|82.06|0
1722609600000|2024-08-02 14:40:00|86.47|83.47|95.15|90.83|95.48|91.16|85.94|82.1|0
1722609900000|2024-08-02 14:45:00|95.26|90.94|90.58|87.46|97.34|93.74|89.74|86.14|0
1722610200000|2024-08-02 14:50:00|90.54|87.42|92.17|89.05|92.26|89.14|90.15|87.03|0
1722610500000|2024-08-02 14:55:00|92.24|89.12|88.23|85.11|92.95|89.83|87.3|84.18|0
1722610800000|2024-08-02 15:00:00|88.2|85.08|93.42|90.3|93.96|90.84|88.03|84.91|0
1722611100000|2024-08-02 15:05:00|93.2|90.08|93.01|89.89|93.83|90.71|92.94|89.82|0
1722611400000|2024-08-02 15:10:00|93.18|90.06|93.01|89.89|93.49|90.37|91.84|88.72|0
1722611700000|2024-08-02 15:15:00|93.05|89.93|92.97|89.85|93.27|90.15|92.31|89.19|0
1722612000000|2024-08-02 15:20:00|93.08|89.96|92.38|89.26|93.93|90.81|92.27|89.15|0
1722612300000|2024-08-02 15:25:00|92.35|89.23|92.67|89.55|93.56|90.44|92.02|88.9|0
1722612600000|2024-08-02 15:30:00|92.71|89.59|91.87|88.75|93.01|89.89|91.76|88.64|0
1722612900000|2024-08-02 15:35:00|91.94|88.82|87.13|84.01|92.09|88.97|85.84|82.72|0
1722613200000|2024-08-02 15:40:00|87.14|84.02|85.55|82.43|87.27|84.15|85.51|82.39|0
1722613500000|2024-08-02 15:45:00|85.48|82.36|85.76|82.64|86.38|83.26|84.93|81.81|0
1722613800000|2024-08-02 15:50:00|85.58|82.46|84.66|81.54|86.42|83.3|83.49|80.37|0
1722614100000|2024-08-02 15:55:00|84.61|81.49|81.66|78.54|84.61|81.49|80.15|77.03|0
1722614400000|2024-08-02 16:00:00|81.63|78.51|79.33|76.21|81.76|78.64|79.14|76.02|0
1722614700000|2024-08-02 16:05:00|79.19|76.07|81.29|78.17|81.32|78.2|78.87|75.75|0
1722615000000|2024-08-02 16:10:00|81.25|78.13|82.85|79.73|85.15|82.03|81.19|78.07|0
1722615300000|2024-08-02 16:15:00|82.9|79.78|81.81|78.69|82.98|79.86|81.74|78.62|0
1722615600000|2024-08-02 16:20:00|81.67|78.55|81.9|78.78|81.9|78.78|80.69|77.57|0
1722615900000|2024-08-02 16:25:00|81.96|78.84|80.58|77.46|81.96|78.84|79.94|76.82|0
1722616200000|2024-08-02 16:30:00|80.66|77.54|80.71|77.59|81.39|78.27|80.24|77.12|0
1722616500000|2024-08-02 16:35:00|80.64|77.52|80.68|77.56|81.39|78.27|80.51|77.39|0
1722616800000|2024-08-02 16:40:00|80.78|77.66|80.27|77.15|80.78|77.66|79.61|76.49|0
1722617100000|2024-08-02 16:45:00|80.34|77.22|81.28|78.16|81.38|78.26|80.01|76.89|0
1722617400000|2024-08-02 16:50:00|81.21|78.09|84.55|81.43|84.65|81.53|81.21|78.09|0
1722617700000|2024-08-02 16:55:00|84.44|81.32|84.3|81.18|85.32|82.2|83.82|80.7|0
1722618000000|2024-08-02 17:00:00|84.48|81.36|84.93|81.81|85.38|82.26|83.89|80.77|0
1722618300000|2024-08-02 17:05:00|84.82|81.7|84.27|81.15|84.89|81.77|84.02|80.9|0
1722618600000|2024-08-02 17:10:00|84.33|81.21|83.47|80.35|85.13|82.01|83.4|80.28|0
1722618900000|2024-08-02 17:15:00|83.57|80.45|83.86|80.74|84.33|81.21|83.44|80.32|0
1722619200000|2024-08-02 17:20:00|83.92|80.8|85.16|82.04|85.2|82.08|83.85|80.73|0
1722619500000|2024-08-02 17:25:00|85.13|82.01|85.39|82.27|85.48|82.36|84.5|81.38|0
1722619800000|2024-08-02 17:30:00|85.37|82.25|85.55|82.43|86.06|82.94|85.16|82.04|0
1722620100000|2024-08-02 17:35:00|85.48|82.36|85.91|82.79|86.07|82.95|85.48|82.36|0
1722620400000|2024-08-02 17:40:00|85.83|82.71|87.11|83.99|88.29|85.17|85.05|81.93|0
1722620700000|2024-08-02 17:45:00|87.06|83.94|87.45|84.33|87.45|84.33|86.51|83.39|0
1722621000000|2024-08-02 17:50:00|87.52|84.4|87.84|84.72|87.84|84.72|86.84|83.72|0
1722621300000|2024-08-02 17:55:00|87.73|84.61|87.02|83.9|87.73|84.61|86.8|83.68|0
1722621600000|2024-08-02 18:00:00|87.09|83.97|87.62|84.5|87.94|84.82|87.05|83.93|0
1722621900000|2024-08-02 18:05:00|87.55|84.43|88|84.88|88.09|84.97|87.12|84|0
1722622200000|2024-08-02 18:10:00|87.96|84.84|87.96|84.84|88.11|84.99|87.5|84.38|0
1722622500000|2024-08-02 18:15:00|88|84.88|88.03|84.91|88.46|85.34|87.71|84.59|0
1722622800000|2024-08-02 18:20:00|88|84.88|86.72|83.6|88.12|85|86.65|83.53|0
1722623100000|2024-08-02 18:25:00|86.68|83.56|85.28|82.16|86.79|83.67|85.28|82.16|0
1722623400000|2024-08-02 18:30:00|85.35|82.23|84.45|81.33|86.48|83.36|83.12|80|0
1722623700000|2024-08-02 18:35:00|84.7|81.58|85.18|82.06|85.53|82.41|84.56|81.44|0
1722624000000|2024-08-02 18:40:00|85.25|82.13|85.28|82.16|85.39|82.27|84.69|81.57|0
1722624300000|2024-08-02 18:45:00|85.25|82.13|85.14|82.02|85.76|82.64|84.28|81.16|0
1722624600000|2024-08-02 18:50:00|85.21|82.09|84.93|81.81|85.46|82.34|84.78|81.66|0
1722624900000|2024-08-02 18:55:00|84.97|81.85|85.66|82.54|85.7|82.58|84.31|81.19|0
1722625200000|2024-08-02 19:00:00|85.63|82.51|85.14|82.02|85.66|82.54|84.51|81.39|0
1722625500000|2024-08-02 19:05:00|85.17|82.05|84.93|81.81|86.05|82.93|84.77|81.65|0
1722625800000|2024-08-02 19:10:00|85.03|81.91|84.47|81.35|85.76|82.64|84.4|81.28|0
1722626100000|2024-08-02 19:15:00|84.54|81.42|84.47|81.35|84.92|81.8|84.2|81.08|0
1722626400000|2024-08-02 19:20:00|84.58|81.46|84.54|81.42|85.3|82.18|84.23|81.11|0
1722626700000|2024-08-02 19:25:00|84.59|81.47|83.68|80.56|84.92|81.8|83.37|80.25|0
1722627000000|2024-08-02 19:30:00|83.71|80.59|83.85|80.73|83.95|80.83|82.96|79.84|0
1722627300000|2024-08-02 19:35:00|83.91|80.79|85.54|82.42|85.54|82.42|83.67|80.55|0
1722627600000|2024-08-02 19:40:00|85.61|82.49|84.34|81.22|85.93|82.81|84.32|81.2|0
1722627900000|2024-08-02 19:45:00|84.64|81.52|84.83|81.71|84.83|81.71|83.53|80.41|0
1722628200000|2024-08-02 19:50:00|84.88|81.76|85.08|81.72|88.95|85.83|84.67|81.55|0
1722628500000|2024-08-02 19:55:00|84.98|81.62|83.03|79.67|85.28|81.92|82.52|79.16|0
1722628800000|2024-08-02 20:00:00|82.79|79.43|83.13|79.77|83.43|80.07|82.79|79.43|0
1722629100000|2024-08-02 20:05:00|83.06|79.7|83.47|80.11|83.84|80.48|83.02|79.66|0
1722629400000|2024-08-02 20:10:00|83.45|80.09|83.38|80.02|83.77|80.41|83.19|79.83|0
1722817200000|2024-08-05 00:20:00|103.3|100.9|103.69|101.29|104.35|101.95|103.18|100.78|0
1722817500000|2024-08-05 00:25:00|103.77|101.37|106.17|103.77|106.86|104.46|102.78|100.38|0
1722817800000|2024-08-05 00:30:00|106.19|103.79|106.45|104.05|107.3|104.9|106.19|103.79|0
1722818100000|2024-08-05 00:35:00|106.41|104.01|107.11|104.71|107.44|105.04|106.17|103.77|0
1722818400000|2024-08-05 00:40:00|107.13|104.73|106.11|103.71|107.21|104.81|106.09|103.69|0
1722818700000|2024-08-05 00:45:00|106.05|103.65|107.53|105.13|107.53|105.13|105.95|103.55|0
1722819000000|2024-08-05 00:50:00|107.39|104.99|108.2|105.8|108.26|105.86|107.17|104.77|0
1722819300000|2024-08-05 00:55:00|108.34|105.94|108.13|105.73|108.4|106|107.73|105.33|0
1722819600000|2024-08-05 01:00:00|108.17|105.77|109.93|107.53|109.99|107.59|107.77|105.37|0
1722819900000|2024-08-05 01:05:00|110.01|107.61|116.97|114.57|117.27|114.87|109.68|107.28|0
1722820200000|2024-08-05 01:10:00|117.06|114.66|116.86|114.46|117.23|114.83|116.5|114.1|0
1722820500000|2024-08-05 01:15:00|116.93|114.53|115.7|113.3|117.1|114.7|115.49|113.09|0
1722820800000|2024-08-05 01:20:00|115.72|113.32|116.24|113.84|116.71|114.31|115.57|113.17|0
1722821100000|2024-08-05 01:25:00|116.18|113.78|116.24|113.84|117.05|114.65|116.03|113.63|0
1722821400000|2024-08-05 01:30:00|116.28|113.88|115.31|112.91|116.41|114.01|115.11|112.71|0
1722821700000|2024-08-05 01:35:00|115.38|112.98|114.87|112.47|115.8|113.4|114.83|112.43|0
1722822000000|2024-08-05 01:40:00|114.89|112.49|115.98|113.58|116.09|113.69|114.41|112.01|0
1722822300000|2024-08-05 01:45:00|115.5|113.1|115.31|112.91|115.6|113.2|114.83|112.43|0
1722822600000|2024-08-05 01:50:00|115.29|112.89|115.29|112.89|116.06|113.66|114.93|112.53|0
1722822900000|2024-08-05 01:55:00|115.31|112.91|114.53|112.13|115.31|112.91|114.45|112.05|0
1722823200000|2024-08-05 02:00:00|114.51|112.11|115.3|112.9|115.51|113.11|114.43|112.03|0
1722823500000|2024-08-05 02:05:00|115.24|112.84|115.34|112.94|115.59|113.19|115.13|112.73|0
1722823800000|2024-08-05 02:10:00|115.22|112.82|115.61|113.21|115.76|113.36|114.96|112.56|0
1722824100000|2024-08-05 02:15:00|115.53|113.13|114.92|112.52|115.53|113.13|114.71|112.31|0
1722824400000|2024-08-05 02:20:00|114.88|112.48|113.42|111.02|114.88|112.48|113.38|110.98|0
1722824700000|2024-08-05 02:25:00|113.38|110.98|113.67|111.27|113.71|111.31|112.8|110.4|0
1722825000000|2024-08-05 02:30:00|113.63|111.23|113.83|111.43|114.08|111.68|113.33|110.93|0
1722825300000|2024-08-05 02:35:00|113.93|111.53|114.37|111.97|114.41|112.01|113.75|111.35|0
1722825600000|2024-08-05 02:40:00|114.45|112.05|115.75|113.35|115.87|113.47|114.37|111.97|0
1722825900000|2024-08-05 02:45:00|115.62|113.22|115.07|112.67|115.68|113.28|114.7|112.3|0
1722826200000|2024-08-05 02:50:00|115.03|112.63|114.53|112.13|115.32|112.92|114.13|111.73|0
1722826500000|2024-08-05 02:55:00|114.69|112.29|114.63|112.23|114.99|112.59|114.57|112.17|0
1722826800000|2024-08-05 03:00:00|114.65|112.25|114.86|112.46|115.05|112.65|113.92|111.52|0
1722827100000|2024-08-05 03:05:00|114.77|112.37|119.81|117.41|119.88|117.48|114.27|111.87|0
1722827400000|2024-08-05 03:10:00|119.88|117.48|120.54|118.14|120.75|118.35|119.86|117.46|0
1722827700000|2024-08-05 03:15:00|120.58|118.18|120.51|118.11|120.88|118.48|120.45|118.05|0
1722828000000|2024-08-05 03:20:00|120.53|118.13|120.68|118.28|120.92|118.52|120.32|117.92|0
1722828300000|2024-08-05 03:25:00|120.7|118.3|120.83|118.43|120.96|118.56|120.53|118.13|0
1722828600000|2024-08-05 03:30:00|120.79|118.39|121.13|118.73|121.21|118.81|120.66|118.26|0
1722828900000|2024-08-05 03:35:00|121.17|118.77|120.76|118.36|121.3|118.9|120.7|118.3|0
1722829200000|2024-08-05 03:40:00|120.8|118.4|120.37|117.97|121.06|118.66|120.37|117.97|0
1722829500000|2024-08-05 03:45:00|120.52|118.12|122.34|119.94|122.47|120.07|120.52|118.12|0
1722829800000|2024-08-05 03:50:00|122.4|120|133.16|130.76|133.7|131.3|122.4|120|0
1722830100000|2024-08-05 03:55:00|133.2|130.8|133.83|131.43|133.85|131.45|133.11|130.71|0
1722830400000|2024-08-05 04:00:00|133.81|131.41|133.74|131.34|133.92|131.52|133.31|130.91|0
1722830700000|2024-08-05 04:05:00|133.69|131.29|134.32|131.92|134.59|132.19|133.69|131.29|0
1722831000000|2024-08-05 04:10:00|134.3|131.9|134.32|131.92|134.81|132.41|134.18|131.78|0
1722831300000|2024-08-05 04:15:00|134.2|131.8|134.49|132.09|134.54|132.14|133.84|131.44|0
1722831600000|2024-08-05 04:20:00|134.47|132.07|135.07|131.47|135.27|132.18|134.45|131.22|0
1722831900000|2024-08-05 04:25:00|135|131.4|134.82|131.22|135.36|132.27|134.64|131.04|0
1722832200000|2024-08-05 04:30:00|134.84|131.24|134.82|131.22|135.04|131.44|134.53|130.93|0
1722832500000|2024-08-05 04:35:00|134.86|131.26|134.79|131.19|135.58|131.98|134.5|130.9|0
1722832800000|2024-08-05 04:40:00|134.81|131.21|135.15|131.55|135.31|131.71|134.32|130.72|0
1722833100000|2024-08-05 04:45:00|135.22|131.62|135.6|132|136.08|132.48|135.15|131.55|0
1722833400000|2024-08-05 04:50:00|135.49|131.89|135.98|132.38|136.03|132.43|135.26|131.66|0
1722833700000|2024-08-05 04:55:00|135.94|132.34|136.25|132.65|136.34|132.74|135.71|132.11|0
1722834000000|2024-08-05 05:00:00|136.3|132.7|136.58|132.5|137.13|133.05|136.16|132.27|0
1722834300000|2024-08-05 05:05:00|136.38|132.3|137.01|132.93|137.31|133.23|136.24|132.16|0
1722834600000|2024-08-05 05:10:00|136.97|132.89|136.92|132.84|137.4|133.32|136.74|132.66|0
1722834900000|2024-08-05 05:15:00|136.89|132.81|137.37|133.29|137.49|133.41|136.42|132.34|0
1722835200000|2024-08-05 05:20:00|137.39|133.31|137.57|133.49|137.8|133.72|137.16|133.08|0
1722835500000|2024-08-05 05:25:00|137.74|133.66|137.71|133.63|138.03|133.95|137.16|133.08|0
1722835800000|2024-08-05 05:30:00|137.75|133.67|142.95|138.87|143.05|138.97|137.75|133.67|0
1722836100000|2024-08-05 05:35:00|142.88|138.8|147.29|143.21|147.34|143.26|142.88|138.8|0
1722836400000|2024-08-05 05:40:00|147.48|143.4|143.66|138.86|148.56|144.48|143|138.2|0
1722836700000|2024-08-05 05:45:00|143.64|138.84|148.39|143.59|148.58|143.78|143.64|138.84|0
1722837000000|2024-08-05 05:50:00|147.98|143.18|151.45|146.65|152.31|147.51|147.33|142.53|0
1722837300000|2024-08-05 05:55:00|151.67|146.87|150.46|145.66|153.53|148.73|149.07|144.27|0
1722837600000|2024-08-05 06:00:00|150.61|145.81|154.16|149.36|154.16|149.36|150.14|145.34|0
1722837900000|2024-08-05 06:05:00|153.9|149.1|150.7|145.9|154.08|149.28|150.7|145.9|0
1722838200000|2024-08-05 06:10:00|150.5|145.7|151.04|146.24|151.12|146.32|148.31|143.51|0
1722838500000|2024-08-05 06:15:00|150.92|146.12|151.98|147.18|152.8|148|149.89|145.09|0
1722838800000|2024-08-05 06:20:00|151.95|147.15|153.47|148.67|154.5|149.7|151.11|146.31|0
1722839100000|2024-08-05 06:25:00|153.42|148.62|152.02|147.22|153.42|148.62|149.34|144.54|0
1722839400000|2024-08-05 06:30:00|152|147.2|148.95|144.15|152.3|147.5|148.27|143.47|0
1722839700000|2024-08-05 06:35:00|148.85|144.05|159|153.4|159|153.4|147.98|142.73|0
1722840000000|2024-08-05 06:40:00|158.87|153.27|158.84|153.24|160.54|154.94|158.57|152.97|0
1722840300000|2024-08-05 06:45:00|158.79|153.19|159.24|153.64|159.29|153.69|158.54|152.94|0
1722840600000|2024-08-05 06:50:00|159.41|153.81|151.46|145.86|160.39|154.79|142.07|136.47|0
1722840900000|2024-08-05 06:55:00|151.21|145.61|158.42|151.7|158.57|151.85|151.12|145.52|0
1722841200000|2024-08-05 07:00:00|158.89|152.17|157.77|151.05|158.89|152.17|157.63|150.91|0
1722841500000|2024-08-05 07:05:00|157.65|150.93|162.89|156.17|163.02|156.3|157.25|150.53|0
1722841800000|2024-08-05 07:10:00|162.99|156.27|162.84|154.44|162.99|156.27|160.72|153.92|0
1722842100000|2024-08-05 07:15:00|162.64|154.24|201.07|192.67|201.78|193.38|161.96|153.56|0
1722842400000|2024-08-05 07:20:00|201.12|192.72|198.8|190.4|201.23|192.83|197.99|189.59|0
1722842700000|2024-08-05 07:25:00|199.17|190.77|200.19|191.79|200.98|192.58|199.07|190.67|0
1722843000000|2024-08-05 07:30:00|200.27|191.87|195.21|185.41|201.6|193.2|194.76|184.96|0
1722843300000|2024-08-05 07:35:00|195.16|185.36|196.33|186.53|196.54|186.74|194.15|184.35|0
1722843600000|2024-08-05 07:40:00|196.49|186.69|195.95|186.15|196.99|187.19|194.88|185.08|0
1722843900000|2024-08-05 07:45:00|195.65|185.85|161.4|151.6|195.65|185.85|160.66|150.86|0
1722844200000|2024-08-05 07:50:00|161.45|151.65|161.08|151.28|162.71|152.91|160.98|151.18|0
1722844500000|2024-08-05 07:55:00|161.18|151.38|160.73|150.93|161.35|151.55|160.19|150.39|0
1722844800000|2024-08-05 08:00:00|160.68|150.88|162.31|152.51|163.93|154.13|160.59|150.79|0
1722845100000|2024-08-05 08:05:00|162.33|152.53|151.14|141.34|162.33|152.53|151|141.2|0
1722845400000|2024-08-05 08:10:00|150.76|140.96|152.5|142.7|153.39|143.59|150.59|140.79|0
1722845700000|2024-08-05 08:15:00|152.78|142.98|153.11|143.31|155.61|145.81|152.18|142.38|0
1722846000000|2024-08-05 08:20:00|153.21|143.41|155.92|146.12|155.94|146.14|152.92|143.12|0
1722846300000|2024-08-05 08:25:00|155.99|146.19|155.92|146.12|156.69|146.89|154.93|145.13|0
1722846600000|2024-08-05 08:30:00|155.74|145.94|156.81|147.01|157.34|147.54|154.76|144.96|0
1722846900000|2024-08-05 08:35:00|156.74|146.94|156.59|146.79|157.1|147.3|155.57|145.77|0
1722847200000|2024-08-05 08:40:00|156.42|146.62|157.17|147.37|157.93|148.13|156.42|146.62|0
1722847500000|2024-08-05 08:45:00|157.22|147.42|157.36|147.56|158.07|148.27|156.78|146.98|0
1722847800000|2024-08-05 08:50:00|157.41|147.61|159.12|149.32|159.22|149.42|156.87|147.07|0
1722848100000|2024-08-05 08:55:00|159.07|149.27|159.34|149.54|160.16|150.36|158.53|148.73|0
1722848400000|2024-08-05 09:00:00|159.27|149.47|161.12|151.32|174.72|164.92|158.06|148.26|0
1722848700000|2024-08-05 09:05:00|161|151.2|162.68|152.88|163.18|153.38|160.92|151.12|0
1722849000000|2024-08-05 09:10:00|162.71|152.91|162.16|152.36|163.61|153.81|161.88|152.08|0
1722849300000|2024-08-05 09:15:00|162.46|152.66|162.35|152.55|163|153.2|161.63|151.83|0
1722849600000|2024-08-05 09:20:00|162.38|152.58|163.4|153.6|163.6|153.8|161.71|151.91|0
1722849900000|2024-08-05 09:25:00|163.45|153.65|161.4|151.6|163.57|153.77|161.4|151.6|0
1722850200000|2024-08-05 09:30:00|161.65|151.85|162.05|152.25|162.39|152.59|160.86|151.06|0
1722850500000|2024-08-05 09:35:00|162.17|152.37|164.67|154.87|165.61|155.81|161.95|152.15|0
1722850800000|2024-08-05 09:40:00|164.82|155.02|166.34|156.54|166.57|156.77|163.44|153.64|0
1722851100000|2024-08-05 09:45:00|166.37|156.57|164.97|155.17|166.39|156.59|164.69|154.89|0
1722851400000|2024-08-05 09:50:00|165|155.2|163.58|153.78|165.15|155.35|162.61|152.81|0
1722851700000|2024-08-05 09:55:00|163.68|153.88|164.68|155.72|166.71|156.91|163.18|153.38|0
1722852000000|2024-08-05 10:00:00|164.66|155.7|176.19|167.23|176.19|167.23|164.46|155.5|0
1722852300000|2024-08-05 10:05:00|176.09|167.13|176.78|167.82|176.78|167.82|175.62|166.66|0
1722852600000|2024-08-05 10:10:00|176.91|167.95|177.07|168.11|177.59|168.63|175.34|166.38|0
1722852900000|2024-08-05 10:15:00|176.83|167.87|176.39|167.43|178.37|169.41|176.39|167.43|0
1722853200000|2024-08-05 10:20:00|176.44|167.48|172.67|163.71|177.17|168.21|171.16|162.2|0
1722853500000|2024-08-05 10:25:00|172.65|163.69|178.55|169.59|179.84|170.88|172.44|163.48|0
1722853800000|2024-08-05 10:30:00|178.4|169.44|178.92|169.96|179|170.04|177.46|168.5|0
1722854100000|2024-08-05 10:35:00|178.89|169.93|180.57|171.61|180.89|171.93|178.73|169.77|0
1722854400000|2024-08-05 10:40:00|180.49|171.53|179.49|170.53|181.9|172.94|179.33|170.37|0
1722854700000|2024-08-05 10:45:00|179.51|170.55|178.83|169.87|180.57|171.61|178.1|169.14|0
1722855000000|2024-08-05 10:50:00|178.93|169.97|179.4|170.44|180.59|171.63|178.31|169.35|0
1722855300000|2024-08-05 10:55:00|179.43|170.47|177.31|168.35|180.03|171.07|177.03|168.07|0
1722855600000|2024-08-05 11:00:00|176.79|167.83|179.34|169.82|179.76|170.24|175.86|166.9|0
1722855900000|2024-08-05 11:05:00|179.5|169.98|180.89|171.37|180.89|171.37|179.5|169.98|0
1722856200000|2024-08-05 11:10:00|180.86|171.34|182.56|172.48|189.4|179.88|180.78|171.26|0
1722856500000|2024-08-05 11:15:00|182.54|172.46|182.56|172.48|183.75|173.67|182.3|172.22|0
1722856800000|2024-08-05 11:20:00|182.48|172.4|182.74|172.66|183.09|173.01|182.11|172.03|0
1722857100000|2024-08-05 11:25:00|182.77|172.69|185.73|175.65|185.73|175.65|182.77|172.69|0
1722857400000|2024-08-05 11:30:00|185.63|175.55|185.7|175.62|188.15|178.07|185.36|175.28|0
1722857700000|2024-08-05 11:35:00|185.62|175.54|187.34|177.26|187.5|177.42|184.16|174.08|0
1722858000000|2024-08-05 11:40:00|187.12|177.04|185.81|175.73|187.5|177.42|185.81|175.73|0
1722858300000|2024-08-05 11:45:00|185.83|175.75|188.41|178.33|188.71|178.63|185.67|175.59|0
1722858600000|2024-08-05 11:50:00|188.33|178.25|193.75|182.55|194.25|183.05|186.95|176.87|0
1722858900000|2024-08-05 11:55:00|193.81|182.61|193.75|182.55|195.73|184.53|193.34|182.14|0
1722859200000|2024-08-05 12:00:00|194.19|182.99|194.07|182.87|194.19|182.99|191.35|180.15|0
1722859500000|2024-08-05 12:05:00|193.97|182.77|201.94|190.74|202.06|190.86|193.97|182.77|0
1722859800000|2024-08-05 12:10:00|201.92|190.72|207.37|196.17|207.48|196.28|194.89|183.69|0
1722860100000|2024-08-05 12:15:00|207.2|196|212.11|200.91|213.53|202.33|206.97|195.77|0
1722860400000|2024-08-05 12:20:00|212.17|200.97|219.9|207.58|219.9|207.58|211.34|200.14|0
1722860700000|2024-08-05 12:25:00|219.84|207.52|233.57|219.57|235.23|221.23|216.71|204.39|0
1722861000000|2024-08-05 12:30:00|233.81|219.81|260|237.6|260.37|237.97|233.39|216.94|0
1722861300000|2024-08-05 12:35:00|259.97|237.57|256.09|233.69|260.81|238.41|255.11|232.71|0
1722861600000|2024-08-05 12:40:00|255.39|232.99|248.43|226.03|255.39|232.99|245.2|222.8|0
1722861900000|2024-08-05 12:45:00|250.19|227.79|253.33|230.93|255.18|232.78|250.19|227.79|0
1722862200000|2024-08-05 12:50:00|253.27|230.87|254.03|231.63|254.71|232.31|251.88|229.48|0
1722862500000|2024-08-05 12:55:00|254.15|231.75|251.12|228.72|255.01|232.61|249.63|227.23|0
1722862800000|2024-08-05 13:00:00|251.45|229.05|244.63|222.23|252.25|229.85|244.12|221.72|0
1722863100000|2024-08-05 13:05:00|244.66|222.26|241.65|219.25|245.2|222.8|238.04|215.64|0
1722863400000|2024-08-05 13:10:00|241.03|218.63|241.35|218.95|242.07|219.67|239.53|217.13|0
1722863700000|2024-08-05 13:15:00|241.32|218.92|234.71|212.31|242.36|219.96|233.6|211.2|0
1722864000000|2024-08-05 13:20:00|234.21|211.81|235.64|213.24|235.9|213.5|233.3|210.9|0
1722864300000|2024-08-05 13:25:00|235.7|213.3|239.6|217.2|239.96|217.56|235.7|213.3|0
1722864600000|2024-08-05 13:30:00|240.62|218.22|226.8|204.4|242.93|220.53|224.31|201.91|0
1722864900000|2024-08-05 13:35:00|226.83|204.43|218.76|196.36|228.39|205.99|218.76|196.36|0
1722865200000|2024-08-05 13:40:00|219.21|196.81|201.41|179.01|222.63|200.23|201.41|179.01|0
1722865500000|2024-08-05 13:45:00|201.88|179.48|186.22|172.22|201.88|179.5|185.95|171.95|0
1722865800000|2024-08-05 13:50:00|186.43|172.43|158.59|141.79|189.5|172.43|156.4|139.6|0
1722866100000|2024-08-05 13:55:00|158.84|142.04|160.64|143.84|160.74|143.94|158.19|141.39|0
1722866400000|2024-08-05 14:00:00|160.2|143.4|152.96|136.16|160.2|143.4|149.87|133.07|0
1722866700000|2024-08-05 14:05:00|153.52|136.72|147.23|136.03|158.61|147.41|146.31|135.11|0
1722867000000|2024-08-05 14:10:00|147.69|136.49|146.74|135.54|150.27|139.07|146.69|135.49|0
1722867300000|2024-08-05 14:15:00|147.35|136.15|143.56|132.36|152.14|140.94|143.13|131.93|0
1722867600000|2024-08-05 14:20:00|144.11|132.91|147.25|136.05|148.38|137.18|143.37|132.17|0
1722867900000|2024-08-05 14:25:00|147.1|135.9|150.21|139.01|150.46|139.26|144.42|133.22|0
1722868200000|2024-08-05 14:30:00|150.46|139.26|145.25|134.05|153.13|141.93|145.2|134|0
1722868500000|2024-08-05 14:35:00|145.49|134.29|145.34|134.14|147.64|136.44|144.18|132.98|0
1722868800000|2024-08-05 14:40:00|145.58|134.38|147.42|136.22|147.54|136.34|144.9|133.7|0
1722869100000|2024-08-05 14:45:00|147.15|135.95|145.35|136.95|147.15|137.89|143.72|135.32|0
1722869400000|2024-08-05 14:50:00|145.4|137|141.36|132.96|146.68|138.28|140.43|132.03|0
1722869700000|2024-08-05 14:55:00|141.53|133.13|139.8|131.4|146.21|137.81|136.65|128.25|0
1722870000000|2024-08-05 15:00:00|139.41|131.01|138.93|130.53|141.38|132.98|138.21|129.81|0
1722870300000|2024-08-05 15:05:00|139.39|130.99|133.06|126.9|139.39|130.99|131.69|125.53|0
1722870600000|2024-08-05 15:10:00|132.99|126.83|131.78|125.62|133.97|127.81|130.93|124.77|0
1722870900000|2024-08-05 15:15:00|131.69|125.53|132.1|125.94|132.56|126.4|130.63|124.47|0
1722871200000|2024-08-05 15:20:00|132.24|126.08|127.08|120.92|133.91|127.75|127.03|120.87|0
1722871500000|2024-08-05 15:25:00|127.21|121.05|128.02|121.86|128.23|122.07|124.86|118.7|0
1722871800000|2024-08-05 15:30:00|128.09|121.93|127.18|121.02|128.55|122.39|126.1|119.94|0
1722872100000|2024-08-05 15:35:00|127.07|120.91|125.23|119.07|127.86|121.7|123.98|117.82|0
1722872400000|2024-08-05 15:40:00|125.34|119.18|127.49|121.33|127.95|121.79|125.07|118.91|0
1722872700000|2024-08-05 15:45:00|127.36|121.2|127.54|121.38|127.99|121.83|125.89|119.73|0
1722873000000|2024-08-05 15:50:00|127.63|121.47|118.73|112.57|128.99|122.83|118.38|112.22|0
1722873300000|2024-08-05 15:55:00|118.95|112.79|118.44|112.28|119.61|113.45|117.96|111.8|0
1722873600000|2024-08-05 16:00:00|118.48|112.32|117.52|111.36|119.71|113.55|116.96|110.8|0
1722873900000|2024-08-05 16:05:00|117.57|111.41|116.8|110.64|118.63|112.47|116.67|110.51|0
1722874200000|2024-08-05 16:10:00|116.85|110.69|116.57|110.41|117.84|111.68|116.37|110.21|0
1722874500000|2024-08-05 16:15:00|116.46|110.3|115.28|109.12|116.67|110.51|115.21|109.05|0
1722874800000|2024-08-05 16:20:00|115.21|109.05|114.51|108.35|116.2|110.04|114.44|108.28|0
1722875100000|2024-08-05 16:25:00|114.57|108.41|113.17|107.01|114.82|108.66|113.05|106.89|0
1722875400000|2024-08-05 16:30:00|113.05|106.89|119.09|112.93|119.52|113.36|113.05|106.89|0
1722875700000|2024-08-05 16:35:00|119.35|113.19|121.1|114.94|121.76|115.6|119.3|113.14|0
1722876000000|2024-08-05 16:40:00|121.01|114.85|118.93|112.77|121.18|115.02|118.89|112.73|0
1722876300000|2024-08-05 16:45:00|119.1|112.94|120.29|114.13|120.49|114.33|118.97|112.81|0
1722876600000|2024-08-05 16:50:00|120.16|114|121.8|115.64|121.8|115.64|120.16|114|0
1722876900000|2024-08-05 16:55:00|121.87|115.71|122.22|116.06|122.97|116.81|121.31|115.15|0
1722877200000|2024-08-05 17:00:00|122.27|116.11|122.51|116.35|122.87|116.71|121.4|115.24|0
1722877500000|2024-08-05 17:05:00|122.6|116.44|124.14|117.98|124.14|117.98|119.75|113.59|0
1722877800000|2024-08-05 17:10:00|124.23|118.07|123.73|117.57|124.95|118.79|123.02|116.86|0
1722878100000|2024-08-05 17:15:00|123.96|117.8|123.1|116.94|123.96|117.8|122.55|116.39|0
1722878400000|2024-08-05 17:20:00|123.04|116.88|122.83|116.67|123.19|117.03|121.81|115.65|0
1722878700000|2024-08-05 17:25:00|122.7|116.54|122.19|116.03|122.74|116.58|121.5|115.34|0
1722879000000|2024-08-05 17:30:00|123.5|117.34|122.56|116.4|123.77|117.61|122.25|116.09|0
1722879000000|2024-08-05 17:30:00|123.5|117.34|122.56|116.4|123.77|117.61|122.25|116.09|0
1722879300000|2024-08-05 17:35:00|122.43|116.27|122.72|116.56|123.41|117.25|122.12|115.96|0
1722879300000|2024-08-05 17:35:00|122.43|116.27|122.72|116.56|123.41|117.25|122.12|115.96|0
1722879600000|2024-08-05 17:40:00|122.74|116.58|122.83|116.67|123.36|117.2|121.36|115.2|0
1722879600000|2024-08-05 17:40:00|122.74|116.58|122.83|116.67|123.36|117.2|121.36|115.2|0
1722879900000|2024-08-05 17:45:00|122.65|116.49|123.63|117.47|123.79|117.63|122.51|116.35|0
1722879900000|2024-08-05 17:45:00|122.65|116.49|123.63|117.47|123.79|117.63|122.51|116.35|0
1722880200000|2024-08-05 17:50:00|123.72|117.56|123.87|117.71|123.94|117.78|122.62|116.46|0
1722880200000|2024-08-05 17:50:00|123.72|117.56|123.87|117.71|123.94|117.78|122.62|116.46|0
1722880500000|2024-08-05 17:55:00|123.83|117.67|124.61|118.45|125.11|118.95|123.04|116.88|0
1722880500000|2024-08-05 17:55:00|123.83|117.67|124.61|118.45|125.11|118.95|123.04|116.88|0
1722880800000|2024-08-05 18:00:00|124.64|118.48|126.43|120.27|126.84|120.68|124.43|118.27|0
1722880800000|2024-08-05 18:00:00|124.64|118.48|126.43|120.27|126.84|120.68|124.43|118.27|0
1722881100000|2024-08-05 18:05:00|126.52|120.36|125.42|119.26|126.61|120.45|125.06|118.9|0
1722881100000|2024-08-05 18:05:00|126.52|120.36|125.42|119.26|126.61|120.45|125.06|118.9|0
1722881400000|2024-08-05 18:10:00|125.4|119.24|126.68|120.52|126.86|120.7|124.86|118.7|0
1722881400000|2024-08-05 18:10:00|125.4|119.24|126.68|120.52|126.86|120.7|124.86|118.7|0
1722881700000|2024-08-05 18:15:00|126.49|120.33|125.58|119.42|126.93|120.77|124.92|118.76|0
1722881700000|2024-08-05 18:15:00|126.49|120.33|125.58|119.42|126.93|120.77|124.92|118.76|0
1722882000000|2024-08-05 18:20:00|125.47|119.31|129.27|123.11|129.48|123.32|124.74|118.58|0
1722882000000|2024-08-05 18:20:00|125.47|119.31|129.27|123.11|129.48|123.32|124.74|118.58|0
1722882300000|2024-08-05 18:25:00|129.25|123.09|127.94|121.78|129.45|123.29|127.75|121.59|0
1722882600000|2024-08-05 18:30:00|128.05|121.89|128.18|123.14|128.85|123.2|127.3|121.14|0
1722882300000|2024-08-05 18:25:00|129.25|123.09|127.94|121.78|129.45|123.29|127.75|121.59|0
1722882900000|2024-08-05 18:35:00|128.31|123.27|129.4|124.36|129.58|124.54|127.46|122.42|0
1722882600000|2024-08-05 18:30:00|128.05|121.89|128.18|123.14|128.85|123.2|127.3|121.14|0
1722883200000|2024-08-05 18:40:00|129.49|124.45|131.73|126.69|132.06|127.02|129.35|124.31|0
1722882900000|2024-08-05 18:35:00|128.31|123.27|129.4|124.36|129.58|124.54|127.46|122.42|0
1722883500000|2024-08-05 18:45:00|131.75|126.71|135.82|130.78|135.96|130.92|129.26|124.22|0
1722883200000|2024-08-05 18:40:00|129.49|124.45|131.73|126.69|132.06|127.02|129.35|124.31|0
1722883800000|2024-08-05 18:50:00|135.77|130.73|134.91|129.87|135.77|130.73|133.04|128|0
1722883500000|2024-08-05 18:45:00|131.75|126.71|135.82|130.78|135.96|130.92|129.26|124.22|0
1722884100000|2024-08-05 18:55:00|134.86|129.82|135.96|130.92|136.15|131.11|134.77|129.73|0
1722883800000|2024-08-05 18:50:00|135.77|130.73|134.91|129.87|135.77|130.73|133.04|128|0
1722884400000|2024-08-05 19:00:00|135.81|130.77|133.32|128.28|135.81|130.77|133.32|128.28|0
1722884100000|2024-08-05 18:55:00|134.86|129.82|135.96|130.92|136.15|131.11|134.77|129.73|0
1722884700000|2024-08-05 19:05:00|133.43|128.39|135.62|130.58|135.62|130.58|133.39|128.35|0
1722884400000|2024-08-05 19:00:00|135.81|130.77|133.32|128.28|135.81|130.77|133.32|128.28|0
1722885000000|2024-08-05 19:10:00|135.67|130.63|136.43|131.39|136.53|131.49|134.71|129.67|0
1722884700000|2024-08-05 19:05:00|133.43|128.39|135.62|130.58|135.62|130.58|133.39|128.35|0
1722885300000|2024-08-05 19:15:00|136.53|131.49|136.14|131.1|136.72|131.68|135.66|130.62|0
1722885000000|2024-08-05 19:10:00|135.67|130.63|136.43|131.39|136.53|131.49|134.71|129.67|0
1722885600000|2024-08-05 19:20:00|135.95|130.91|134.94|129.9|136.21|131.17|134.33|129.29|0
1722885300000|2024-08-05 19:15:00|136.53|131.49|136.14|131.1|136.72|131.68|135.66|130.62|0
1722885900000|2024-08-05 19:25:00|134.89|129.85|135.77|130.73|136.51|131.47|134.75|129.71|0
1722885600000|2024-08-05 19:20:00|135.95|130.91|134.94|129.9|136.21|131.17|134.33|129.29|0
1722886200000|2024-08-05 19:30:00|135.56|130.52|136.08|131.04|137.42|132.38|134.94|129.9|0
1722885900000|2024-08-05 19:25:00|134.89|129.85|135.77|130.73|136.51|131.47|134.75|129.71|0
1722886500000|2024-08-05 19:35:00|135.94|130.9|135.92|131.44|136.46|131.75|134.98|129.94|0
1722886200000|2024-08-05 19:30:00|135.56|130.52|136.08|131.04|137.42|132.38|134.94|129.9|0
1722886800000|2024-08-05 19:40:00|135.75|131.27|137.39|133.19|137.68|133.48|135.37|130.89|0
1722886500000|2024-08-05 19:35:00|135.94|130.9|135.92|131.44|136.46|131.75|134.98|129.94|0
1722887100000|2024-08-05 19:45:00|137.58|133.38|137.72|133.52|138.19|133.99|136.73|132.53|0
1722886800000|2024-08-05 19:40:00|135.75|131.27|137.39|133.19|137.68|133.48|135.37|130.89|0
1722887400000|2024-08-05 19:50:00|137.58|133.38|136.71|132.51|138.26|134.06|135.08|130.88|0
1722887100000|2024-08-05 19:45:00|137.58|133.38|137.72|133.52|138.19|133.99|136.73|132.53|0
1722887700000|2024-08-05 19:55:00|136.61|132.41|133.04|128.84|136.61|132.41|133.04|128.84|0
1722887400000|2024-08-05 19:50:00|137.58|133.38|136.71|132.51|138.26|134.06|135.08|130.88|0
1722888000000|2024-08-05 20:00:00|133.13|128.93|130.33|126.13|133.41|129.21|129.69|125.49|0
1722887700000|2024-08-05 19:55:00|136.61|132.41|133.04|128.84|136.61|132.41|133.04|128.84|0
1722888300000|2024-08-05 20:05:00|130.43|126.23|131.88|127.68|132.76|128.56|129.18|124.98|0
1722888000000|2024-08-05 20:00:00|133.13|128.93|130.33|126.13|133.41|129.21|129.69|125.49|0
1722888600000|2024-08-05 20:10:00|131.83|127.63|134.77|130.57|134.77|130.57|131.83|127.63|0
1722888300000|2024-08-05 20:05:00|130.43|126.23|131.88|127.68|132.76|128.56|129.18|124.98|0
1722888900000|2024-08-05 20:15:00|135.67|129.67|135.29|129.29|135.95|129.95|134.87|128.87|0
1722888600000|2024-08-05 20:10:00|131.83|127.63|134.77|130.57|134.77|130.57|131.83|127.63|0
1722889200000|2024-08-05 20:20:00|134.54|128.54|135.7|129.7|136.76|130.76|134.51|128.51|0
1722888900000|2024-08-05 20:15:00|135.67|129.67|135.29|129.29|135.95|129.95|134.87|128.87|0
1722889500000|2024-08-05 20:25:00|135.74|129.74|135.32|129.32|136.02|130.02|135.23|129.23|0
1722889800000|2024-08-05 20:30:00|135.27|129.27|135.22|129.22|135.6|129.6|134.99|128.99|0
1722889200000|2024-08-05 20:20:00|134.54|128.54|135.7|129.7|136.76|130.76|134.51|128.51|0
1722889500000|2024-08-05 20:25:00|135.74|129.74|135.32|129.32|136.02|130.02|135.23|129.23|0
1722890100000|2024-08-05 20:35:00|135.2|129.2|135.81|129.81|135.88|129.88|135.18|129.18|0
1722889800000|2024-08-05 20:30:00|135.27|129.27|135.22|129.22|135.6|129.6|134.99|128.99|0
1722890400000|2024-08-05 20:40:00|135.88|129.88|135.64|129.64|135.92|129.92|135.45|129.45|0
1722890100000|2024-08-05 20:35:00|135.2|129.2|135.81|129.81|135.88|129.88|135.18|129.18|0
1722890700000|2024-08-05 20:45:00|135.62|129.62|135.03|129.03|135.62|129.62|134.98|128.98|0
1722890400000|2024-08-05 20:40:00|135.88|129.88|135.64|129.64|135.92|129.92|135.45|129.45|0
1722891000000|2024-08-05 20:50:00|134.98|128.98|134.75|128.75|135.03|129.03|134.66|128.66|0
1722890700000|2024-08-05 20:45:00|135.62|129.62|135.03|129.03|135.62|129.62|134.98|128.98|0
1722891300000|2024-08-05 20:55:00|134.73|128.73|133.57|127.57|134.73|128.73|133.5|127.5|0
1722891000000|2024-08-05 20:50:00|134.98|128.98|134.75|128.75|135.03|129.03|134.66|128.66|0
1722891600000|2024-08-05 21:00:00|133.5|127.5|133.84|127.84|133.84|127.84|133.5|127.5|0
1722891300000|2024-08-05 20:55:00|134.73|128.73|133.57|127.57|134.73|128.73|133.5|127.5|0
1722891900000|2024-08-05 21:05:00|133.72|127.72|133.93|127.93|133.95|127.95|133.67|127.67|0
1722891600000|2024-08-05 21:00:00|133.5|127.5|133.84|127.84|133.84|127.84|133.5|127.5|0
1722892200000|2024-08-05 21:10:00|133.91|127.91|133.9|127.9|133.93|127.93|133.89|127.89|0
1722891900000|2024-08-05 21:05:00|133.72|127.72|133.93|127.93|133.95|127.95|133.67|127.67|0
1722892500000|2024-08-05 21:15:00|133.91|127.91|133.92|127.92|133.94|127.94|133.82|127.82|0
1722892200000|2024-08-05 21:10:00|133.91|127.91|133.9|127.9|133.93|127.93|133.89|127.89|0
1722892800000|2024-08-05 21:20:00|133.91|127.91|133.91|127.91|133.96|127.96|133.87|127.87|0
1722892500000|2024-08-05 21:15:00|133.91|127.91|133.92|127.92|133.94|127.94|133.82|127.82|0
1722893100000|2024-08-05 21:25:00|133.93|127.93|133.86|127.86|133.94|127.94|133.86|127.86|0
1722893400000|2024-08-05 21:30:00|133.85|127.85|133.74|127.74|133.86|127.86|133.73|127.73|0
1722892800000|2024-08-05 21:20:00|133.91|127.91|133.91|127.91|133.96|127.96|133.87|127.87|0
1722893700000|2024-08-05 21:35:00|133.73|127.73|133.7|127.7|133.73|127.73|133.59|127.59|0
1722893100000|2024-08-05 21:25:00|133.93|127.93|133.86|127.86|133.94|127.94|133.86|127.86|0
1722894000000|2024-08-05 21:40:00|133.68|127.68|133.53|127.53|133.7|127.7|133.49|127.49|0
1722893400000|2024-08-05 21:30:00|133.85|127.85|133.74|127.74|133.86|127.86|133.73|127.73|0
1722894300000|2024-08-05 21:45:00|133.51|127.51|133.43|127.43|133.55|127.55|133.43|127.43|0
1722893700000|2024-08-05 21:35:00|133.73|127.73|133.7|127.7|133.73|127.73|133.59|127.59|0
1722894600000|2024-08-05 21:50:00|133.42|127.42|133.25|127.25|133.42|127.42|133.25|127.25|0
1722894000000|2024-08-05 21:40:00|133.68|127.68|133.53|127.53|133.7|127.7|133.49|127.49|0
1722894900000|2024-08-05 21:55:00|133.24|127.24|133.15|127.15|133.25|127.25|133.15|127.15|0
1722894300000|2024-08-05 21:45:00|133.51|127.51|133.43|127.43|133.55|127.55|133.43|127.43|0
1722894600000|2024-08-05 21:50:00|133.42|127.42|133.25|127.25|133.42|127.42|133.25|127.25|0
1722895200000|2024-08-05 22:00:00|133.17|127.17|131.75|125.75|133.17|127.17|131.09|125.09|0
1722894900000|2024-08-05 21:55:00|133.24|127.24|133.15|127.15|133.25|127.25|133.15|127.15|0
1722895500000|2024-08-05 22:05:00|131.61|125.61|130.32|124.32|131.7|125.7|129.94|123.94|0
1722895200000|2024-08-05 22:00:00|133.17|127.17|131.75|125.75|133.17|127.17|131.09|125.09|0
1722895800000|2024-08-05 22:10:00|130.25|124.25|130.38|124.38|130.54|124.54|129.62|123.62|0
1722895500000|2024-08-05 22:05:00|131.61|125.61|130.32|124.32|131.7|125.7|129.94|123.94|0
1722896100000|2024-08-05 22:15:00|130.41|124.41|129.66|123.66|130.47|124.47|129.53|123.53|0
1722895800000|2024-08-05 22:10:00|130.25|124.25|130.38|124.38|130.54|124.54|129.62|123.62|0
1722896400000|2024-08-05 22:20:00|129.53|123.53|129.39|123.39|129.75|123.75|129.03|123.03|0
1722896100000|2024-08-05 22:15:00|130.41|124.41|129.66|123.66|130.47|124.47|129.53|123.53|0
1722896700000|2024-08-05 22:25:00|129.37|123.37|129.68|123.68|129.7|123.7|128.92|122.92|0
1722896400000|2024-08-05 22:20:00|129.53|123.53|129.39|123.39|129.75|123.75|129.03|123.03|0
1722897000000|2024-08-05 22:30:00|129.63|123.63|130.01|124.01|130.56|124.56|129.3|123.3|0
1722896700000|2024-08-05 22:25:00|129.37|123.37|129.68|123.68|129.7|123.7|128.92|122.92|0
1722897300000|2024-08-05 22:35:00|129.97|123.97|129.83|123.83|130.06|124.06|129.54|123.54|0
1722897000000|2024-08-05 22:30:00|129.63|123.63|130.01|124.01|130.56|124.56|129.3|123.3|0
1722897600000|2024-08-05 22:40:00|129.85|123.85|130.19|124.19|130.23|124.23|129.79|123.79|0
1722897300000|2024-08-05 22:35:00|129.97|123.97|129.83|123.83|130.06|124.06|129.54|123.54|0
1722897900000|2024-08-05 22:45:00|130.28|124.28|130.64|124.64|130.8|124.8|130.19|124.19|0
1722897600000|2024-08-05 22:40:00|129.85|123.85|130.19|124.19|130.23|124.23|129.79|123.79|0
1722898200000|2024-08-05 22:50:00|130.66|124.66|131.95|125.95|131.98|125.98|130.66|124.66|0
1722897900000|2024-08-05 22:45:00|130.28|124.28|130.64|124.64|130.8|124.8|130.19|124.19|0
1722898500000|2024-08-05 22:55:00|132.18|126.18|131|125|132.43|126.43|131|125|0
1722898200000|2024-08-05 22:50:00|130.66|124.66|131.95|125.95|131.98|125.98|130.66|124.66|0
1722898800000|2024-08-05 23:00:00|131.04|125.04|130.5|124.5|131.04|125.04|130.36|124.36|0
1722898500000|2024-08-05 22:55:00|132.18|126.18|131|125|132.43|126.43|131|125|0
1722899100000|2024-08-05 23:05:00|130.54|124.54|130.22|124.22|130.77|124.77|130|124|0
1722898800000|2024-08-05 23:00:00|131.04|125.04|130.5|124.5|131.04|125.04|130.36|124.36|0
1722899400000|2024-08-05 23:10:00|130.09|124.09|130.4|124.4|130.58|124.58|130.09|124.09|0
1722899100000|2024-08-05 23:05:00|130.54|124.54|130.22|124.22|130.77|124.77|130|124|0
1722899700000|2024-08-05 23:15:00|130.38|124.38|131.26|125.26|131.33|125.33|130.36|124.36|0
1722899400000|2024-08-05 23:10:00|130.09|124.09|130.4|124.4|130.58|124.58|130.09|124.09|0
1722900000000|2024-08-05 23:20:00|131.28|125.28|131.48|125.48|131.78|125.78|130.99|124.99|0
1722899700000|2024-08-05 23:15:00|130.38|124.38|131.26|125.26|131.33|125.33|130.36|124.36|0
1722900300000|2024-08-05 23:25:00|131.51|125.51|131.21|125.21|131.73|125.73|131.14|125.14|0
1722900000000|2024-08-05 23:20:00|131.28|125.28|131.48|125.48|131.78|125.78|130.99|124.99|0
1722900600000|2024-08-05 23:30:00|131.12|125.12|130.62|124.62|131.12|125.12|129.94|123.94|0
1722900300000|2024-08-05 23:25:00|131.51|125.51|131.21|125.21|131.73|125.73|131.14|125.14|0
1722900900000|2024-08-05 23:35:00|130.55|124.55|130.05|124.05|130.55|124.55|129.9|123.9|0
1722900600000|2024-08-05 23:30:00|131.12|125.12|130.62|124.62|131.12|125.12|129.94|123.94|0
1722901200000|2024-08-05 23:40:00|129.98|123.98|130.07|124.07|130.23|124.23|129.96|123.96|0
1722900900000|2024-08-05 23:35:00|130.55|124.55|130.05|124.05|130.55|124.55|129.9|123.9|0
1722901500000|2024-08-05 23:45:00|130.09|124.09|129.15|123.15|130.09|124.09|128.97|122.97|0
1722901200000|2024-08-05 23:40:00|129.98|123.98|130.07|124.07|130.23|124.23|129.96|123.96|0
1722901800000|2024-08-05 23:50:00|129.24|123.24|129.5|123.5|129.64|123.64|128.86|122.86|0
1722901500000|2024-08-05 23:45:00|130.09|124.09|129.15|123.15|130.09|124.09|128.97|122.97|0
1722902100000|2024-08-05 23:55:00|129.53|123.53|128.74|122.74|129.89|123.89|128.74|122.74|0
1722901800000|2024-08-05 23:50:00|129.24|123.24|129.5|123.5|129.64|123.64|128.86|122.86|0
1722902400000|2024-08-06 00:00:00|128.81|122.81|130.08|124.08|130.51|124.51|128.81|122.81|0
1722902100000|2024-08-05 23:55:00|129.53|123.53|128.74|122.74|129.89|123.89|128.74|122.74|0
1722902700000|2024-08-06 00:05:00|129.9|123.9|130.04|124.04|130.8|124.8|129.01|123.01|0
1722902400000|2024-08-06 00:00:00|128.81|122.81|130.08|124.08|130.51|124.51|128.81|122.81|0
1722903000000|2024-08-06 00:10:00|130.06|124.06|130.33|124.33|130.42|124.42|129.34|123.34|0
1722902700000|2024-08-06 00:05:00|129.9|123.9|130.04|124.04|130.8|124.8|129.01|123.01|0
1722903300000|2024-08-06 00:15:00|129.45|125.25|129.92|125.72|130.7|126.5|129.34|125.14|0
1722903000000|2024-08-06 00:10:00|130.06|124.06|130.33|124.33|130.42|124.42|129.34|123.34|0
1722903600000|2024-08-06 00:20:00|129.88|125.68|129.35|125.15|130.51|126.31|129.33|125.13|0
1722903300000|2024-08-06 00:15:00|129.45|125.25|129.92|125.72|130.7|126.5|129.34|125.14|0
1722903900000|2024-08-06 00:25:00|129.38|125.18|130.11|125.91|130.41|126.21|129.29|125.09|0
1722903600000|2024-08-06 00:20:00|129.88|125.68|129.35|125.15|130.51|126.31|129.33|125.13|0
1722904200000|2024-08-06 00:30:00|130.13|125.93|129.3|125.1|130.25|126.05|129.19|124.99|0
1722903900000|2024-08-06 00:25:00|129.38|125.18|130.11|125.91|130.41|126.21|129.29|125.09|0
1722904500000|2024-08-06 00:35:00|129.28|125.08|128.82|124.62|129.66|125.46|128.76|124.56|0
1722904200000|2024-08-06 00:30:00|130.13|125.93|129.3|125.1|130.25|126.05|129.19|124.99|0
1722904800000|2024-08-06 00:40:00|128.94|124.74|128.71|124.51|129.16|124.96|128.62|124.42|0
1722904500000|2024-08-06 00:35:00|129.28|125.08|128.82|124.62|129.66|125.46|128.76|124.56|0
1722905100000|2024-08-06 00:45:00|128.69|124.49|125.74|121.54|128.71|124.51|125.74|121.54|0
1722904800000|2024-08-06 00:40:00|128.94|124.74|128.71|124.51|129.16|124.96|128.62|124.42|0
1722905400000|2024-08-06 00:50:00|125.78|121.58|122.28|118.08|127.58|123.38|120.09|115.89|0
1722905100000|2024-08-06 00:45:00|128.69|124.49|125.74|121.54|128.71|124.51|125.74|121.54|0
1722905700000|2024-08-06 00:55:00|122.32|118.12|121.45|117.25|122.32|118.12|121.43|117.23|0
1722905400000|2024-08-06 00:50:00|125.78|121.58|122.28|118.08|127.58|123.38|120.09|115.89|0
1722906000000|2024-08-06 01:00:00|121.43|117.23|121.38|117.18|121.93|117.73|121.15|116.95|0
1722905700000|2024-08-06 00:55:00|122.32|118.12|121.45|117.25|122.32|118.12|121.43|117.23|0
1722906300000|2024-08-06 01:05:00|121.41|117.21|120.45|116.25|121.51|117.31|120.45|116.25|0
1722906000000|2024-08-06 01:00:00|121.43|117.23|121.38|117.18|121.93|117.73|121.15|116.95|0
1722906600000|2024-08-06 01:10:00|120.41|116.21|118.96|114.76|120.52|116.32|118.17|113.97|0
1722906300000|2024-08-06 01:05:00|121.41|117.21|120.45|116.25|121.51|117.31|120.45|116.25|0
1722906900000|2024-08-06 01:15:00|118.76|114.56|119.57|115.37|120.15|115.95|118.4|114.2|0
1722906600000|2024-08-06 01:10:00|120.41|116.21|118.96|114.76|120.52|116.32|118.17|113.97|0
1722907200000|2024-08-06 01:20:00|119.65|115.45|120.72|116.52|120.81|116.61|119.39|115.19|0
1722907500000|2024-08-06 01:25:00|120.55|116.35|120.25|116.05|120.61|116.41|119.95|115.75|0
1722906900000|2024-08-06 01:15:00|118.76|114.56|119.57|115.37|120.15|115.95|118.4|114.2|0
1722907800000|2024-08-06 01:30:00|120.31|116.11|120.81|116.61|121.37|117.17|120.25|116.05|0
1722907200000|2024-08-06 01:20:00|119.65|115.45|120.72|116.52|120.81|116.61|119.39|115.19|0
1722908100000|2024-08-06 01:35:00|120.78|116.58|121.24|117.04|121.52|117.32|120.67|116.47|0
1722907500000|2024-08-06 01:25:00|120.55|116.35|120.25|116.05|120.61|116.41|119.95|115.75|0
1722908400000|2024-08-06 01:40:00|121.34|117.14|121.93|117.73|122.58|118.38|121.19|116.99|0
1722907800000|2024-08-06 01:30:00|120.31|116.11|120.81|116.61|121.37|117.17|120.25|116.05|0
1722908700000|2024-08-06 01:45:00|121.8|117.6|120.71|116.51|122.36|118.16|120.54|116.34|0
1722908100000|2024-08-06 01:35:00|120.78|116.58|121.24|117.04|121.52|117.32|120.67|116.47|0
1722909000000|2024-08-06 01:50:00|120.76|116.56|120.19|115.99|121.01|116.81|119.85|115.65|0
1722908400000|2024-08-06 01:40:00|121.34|117.14|121.93|117.73|122.58|118.38|121.19|116.99|0
1722909300000|2024-08-06 01:55:00|120.24|116.04|119.95|115.75|120.41|116.21|119.87|115.67|0
1722908700000|2024-08-06 01:45:00|121.8|117.6|120.71|116.51|122.36|118.16|120.54|116.34|0
1722909600000|2024-08-06 02:00:00|119.87|115.67|120.4|116.2|120.71|116.51|119.61|115.41|0
1722909000000|2024-08-06 01:50:00|120.76|116.56|120.19|115.99|121.01|116.81|119.85|115.65|0
1722909900000|2024-08-06 02:05:00|120.32|116.12|121.46|117.26|121.57|117.37|120.21|116.01|0
1722909300000|2024-08-06 01:55:00|120.24|116.04|119.95|115.75|120.41|116.21|119.87|115.67|0
1722910200000|2024-08-06 02:10:00|121.44|117.24|121.35|117.15|121.92|117.72|121.14|116.94|0
1722909600000|2024-08-06 02:00:00|119.87|115.67|120.4|116.2|120.71|116.51|119.61|115.41|0
1722910500000|2024-08-06 02:15:00|121.48|117.28|121.07|116.87|121.54|117.34|120.83|116.63|0
1722909900000|2024-08-06 02:05:00|120.32|116.12|121.46|117.26|121.57|117.37|120.21|116.01|0
1722910800000|2024-08-06 02:20:00|121.17|116.97|120.5|116.3|121.17|116.97|120.48|116.28|0
1722910200000|2024-08-06 02:10:00|121.44|117.24|121.35|117.15|121.92|117.72|121.14|116.94|0
1722911100000|2024-08-06 02:25:00|120.54|116.34|120.47|116.27|120.8|116.6|118.31|114.11|0
1722910500000|2024-08-06 02:15:00|121.48|117.28|121.07|116.87|121.54|117.34|120.83|116.63|0
1722911400000|2024-08-06 02:30:00|120.67|116.47|120.84|116.64|121.12|116.92|120.67|116.47|0
1722910800000|2024-08-06 02:20:00|121.17|116.97|120.5|116.3|121.17|116.97|120.48|116.28|0
1722911700000|2024-08-06 02:35:00|120.88|116.68|120.45|116.25|121.01|116.81|120.32|116.12|0
1722911100000|2024-08-06 02:25:00|120.54|116.34|120.47|116.27|120.8|116.6|118.31|114.11|0
1722912000000|2024-08-06 02:40:00|120.4|116.2|120.18|115.98|120.62|116.42|120.18|115.98|0
1722911400000|2024-08-06 02:30:00|120.67|116.47|120.84|116.64|121.12|116.92|120.67|116.47|0
1722912300000|2024-08-06 02:45:00|120.23|116.03|120.38|116.18|120.53|116.33|120.23|116.03|0
1722911700000|2024-08-06 02:35:00|120.88|116.68|120.45|116.25|121.01|116.81|120.32|116.12|0
1722912600000|2024-08-06 02:50:00|120.35|116.15|120.35|116.15|120.81|116.61|120.27|116.07|0
1722912000000|2024-08-06 02:40:00|120.4|116.2|120.18|115.98|120.62|116.42|120.18|115.98|0
1722912900000|2024-08-06 02:55:00|120.37|116.17|120.44|116.24|120.48|116.28|120.18|115.98|0
1722912300000|2024-08-06 02:45:00|120.23|116.03|120.38|116.18|120.53|116.33|120.23|116.03|0
1722913200000|2024-08-06 03:00:00|120.35|116.15|119.83|115.63|120.5|116.3|119.49|115.29|0
1722912600000|2024-08-06 02:50:00|120.35|116.15|120.35|116.15|120.81|116.61|120.27|116.07|0
1722913500000|2024-08-06 03:05:00|119.85|115.65|119.55|115.35|119.92|115.72|119.51|115.31|0
1722912900000|2024-08-06 02:55:00|120.37|116.17|120.44|116.24|120.48|116.28|120.18|115.98|0
1722913800000|2024-08-06 03:10:00|119.62|115.42|120.39|116.19|120.47|116.27|119.62|115.42|0
1722913200000|2024-08-06 03:00:00|120.35|116.15|119.83|115.63|120.5|116.3|119.49|115.29|0
1722914100000|2024-08-06 03:15:00|120.32|116.12|119.37|115.73|120.39|116.46|118.72|115.54|0
1722913500000|2024-08-06 03:05:00|119.85|115.65|119.55|115.35|119.92|115.72|119.51|115.31|0
1722914400000|2024-08-06 03:20:00|119.29|115.65|119.09|115.45|119.52|115.88|119.07|115.43|0
1722913800000|2024-08-06 03:10:00|119.62|115.42|120.39|116.19|120.47|116.27|119.62|115.42|0
1722914700000|2024-08-06 03:25:00|119.11|115.47|118.07|114.43|119.18|115.54|117.98|114.34|0
1722914100000|2024-08-06 03:15:00|120.32|116.12|119.37|115.73|120.39|116.46|118.72|115.54|0
1722915000000|2024-08-06 03:30:00|118.26|114.62|118.3|114.66|118.39|114.75|117.88|114.24|0
1722914400000|2024-08-06 03:20:00|119.29|115.65|119.09|115.45|119.52|115.88|119.07|115.43|0
1722915300000|2024-08-06 03:35:00|118.32|114.68|118.21|114.57|118.43|114.79|118.04|114.4|0
1722914700000|2024-08-06 03:25:00|119.11|115.47|118.07|114.43|119.18|115.54|117.98|114.34|0
1722915600000|2024-08-06 03:40:00|118.23|114.59|118.21|114.57|118.47|114.83|118.08|114.44|0
1722915000000|2024-08-06 03:30:00|118.26|114.62|118.3|114.66|118.39|114.75|117.88|114.24|0
1722915900000|2024-08-06 03:45:00|118.17|114.53|118.08|114.44|118.46|114.82|117.85|114.21|0
1722915300000|2024-08-06 03:35:00|118.32|114.68|118.21|114.57|118.43|114.79|118.04|114.4|0
1722916200000|2024-08-06 03:50:00|118.1|114.46|118.42|114.78|118.52|114.88|117.42|113.78|0
1722915600000|2024-08-06 03:40:00|118.23|114.59|118.21|114.57|118.47|114.83|118.08|114.44|0
1722916500000|2024-08-06 03:55:00|118.48|114.84|118.33|114.69|118.52|114.88|118.14|114.5|0
1722915900000|2024-08-06 03:45:00|118.17|114.53|118.08|114.44|118.46|114.82|117.85|114.21|0
1722916800000|2024-08-06 04:00:00|118.29|114.65|118.26|114.62|118.41|114.77|118.14|114.5|0
1722916200000|2024-08-06 03:50:00|118.1|114.46|118.42|114.78|118.52|114.88|117.42|113.78|0
1722917100000|2024-08-06 04:05:00|118.24|114.6|118.3|114.66|118.52|114.88|118.2|114.56|0
1722916500000|2024-08-06 03:55:00|118.48|114.84|118.33|114.69|118.52|114.88|118.14|114.5|0
1722917400000|2024-08-06 04:10:00|118.28|114.64|118.17|114.53|118.3|114.66|117.99|114.35|0
1722916800000|2024-08-06 04:00:00|118.29|114.65|118.26|114.62|118.41|114.77|118.14|114.5|0
1722917700000|2024-08-06 04:15:00|118.15|114.51|118.47|114.83|118.51|114.87|118.11|114.47|0
1722917100000|2024-08-06 04:05:00|118.24|114.6|118.3|114.66|118.52|114.88|118.2|114.56|0
1722918000000|2024-08-06 04:20:00|118.49|114.85|117.96|114.32|118.51|114.87|117.87|114.23|0
1722917400000|2024-08-06 04:10:00|118.28|114.64|118.17|114.53|118.3|114.66|117.99|114.35|0
1722918300000|2024-08-06 04:25:00|118.04|114.4|118.25|114.61|118.36|114.72|117.7|114.06|0
1722917700000|2024-08-06 04:15:00|118.15|114.51|118.47|114.83|118.51|114.87|118.11|114.47|0
1722918600000|2024-08-06 04:30:00|118.17|114.53|119.64|116|119.68|116.04|118.15|114.51|0
1722918900000|2024-08-06 04:35:00|119.66|116.02|119.25|115.61|119.66|116.02|118.72|115.08|0
1722918000000|2024-08-06 04:20:00|118.49|114.85|117.96|114.32|118.51|114.87|117.87|114.23|0
1722919200000|2024-08-06 04:40:00|119.32|115.68|119.7|116.06|119.77|116.13|119.17|115.53|0
1722918300000|2024-08-06 04:25:00|118.04|114.4|118.25|114.61|118.36|114.72|117.7|114.06|0
1722919500000|2024-08-06 04:45:00|119.68|116.04|119.63|115.99|120.09|116.45|119.48|115.84|0
1722918600000|2024-08-06 04:30:00|118.17|114.53|119.64|116|119.68|116.04|118.15|114.51|0
1722919800000|2024-08-06 04:50:00|119.61|115.97|119.35|115.71|119.74|116.1|119.25|115.61|0
1722918900000|2024-08-06 04:35:00|119.66|116.02|119.25|115.61|119.66|116.02|118.72|115.08|0
1722920100000|2024-08-06 04:55:00|119.44|115.8|119.54|115.9|120.06|116.42|119.31|115.67|0
1722919200000|2024-08-06 04:40:00|119.32|115.68|119.7|116.06|119.77|116.13|119.17|115.53|0
1722920400000|2024-08-06 05:00:00|119.5|115.86|120.06|116.42|120.08|116.44|119.18|115.54|0
1722919500000|2024-08-06 04:45:00|119.68|116.04|119.63|115.99|120.09|116.45|119.48|115.84|0
1722920700000|2024-08-06 05:05:00|120.08|116.44|121.4|117.76|122.87|119.23|120.01|116.37|0
1722919800000|2024-08-06 04:50:00|119.61|115.97|119.35|115.71|119.74|116.1|119.25|115.61|0
1722921000000|2024-08-06 05:10:00|121.33|117.69|121.57|117.93|122.49|118.85|121.33|117.69|0
1722920100000|2024-08-06 04:55:00|119.44|115.8|119.54|115.9|120.06|116.42|119.31|115.67|0
1722921300000|2024-08-06 05:15:00|121.55|117.91|120.7|117.06|121.59|117.95|120.42|116.78|0
1722920400000|2024-08-06 05:00:00|119.5|115.86|120.06|116.42|120.08|116.44|119.18|115.54|0
1722921600000|2024-08-06 05:20:00|120.57|116.93|120.65|117.01|120.89|117.25|120.31|116.67|0
1722920700000|2024-08-06 05:05:00|120.08|116.44|121.4|117.76|122.87|119.23|120.01|116.37|0
1722921900000|2024-08-06 05:25:00|120.57|116.93|119.38|115.74|120.57|116.93|119.34|115.7|0
1722921000000|2024-08-06 05:10:00|121.33|117.69|121.57|117.93|122.49|118.85|121.33|117.69|0
1722922200000|2024-08-06 05:30:00|119.36|115.72|118.14|114.5|119.81|116.17|117.93|114.29|0
1722921300000|2024-08-06 05:15:00|121.55|117.91|120.7|117.06|121.59|117.95|120.42|116.78|0
1722922500000|2024-08-06 05:35:00|118.12|114.48|118.26|114.62|118.54|114.9|117.86|114.22|0
1722922800000|2024-08-06 05:40:00|118.24|114.6|118.62|114.98|118.84|115.2|118.16|114.52|0
1722921600000|2024-08-06 05:20:00|120.57|116.93|120.65|117.01|120.89|117.25|120.31|116.67|0
1722923100000|2024-08-06 05:45:00|118.58|114.94|119.39|115.75|119.65|116.01|118.45|114.81|0
1722921900000|2024-08-06 05:25:00|120.57|116.93|119.38|115.74|120.57|116.93|119.34|115.7|0
1722923400000|2024-08-06 05:50:00|119.41|115.77|119.48|115.84|119.82|116.18|119.2|115.56|0
1722922200000|2024-08-06 05:30:00|119.36|115.72|118.14|114.5|119.81|116.17|117.93|114.29|0
1722923700000|2024-08-06 05:55:00|119.58|115.94|118.89|115.25|119.73|116.09|118.77|115.13|0
1722922500000|2024-08-06 05:35:00|118.12|114.48|118.26|114.62|118.54|114.9|117.86|114.22|0
1722924000000|2024-08-06 06:00:00|119.17|115.53|119.64|116|120.46|116.82|118.4|114.76|0
1722922800000|2024-08-06 05:40:00|118.24|114.6|118.62|114.98|118.84|115.2|118.16|114.52|0
1722924300000|2024-08-06 06:05:00|119.73|116.09|120.48|116.84|120.89|117.25|119.51|115.87|0
1722923100000|2024-08-06 05:45:00|118.58|114.94|119.39|115.75|119.65|116.01|118.45|114.81|0
1722924600000|2024-08-06 06:10:00|120.63|116.99|119.81|116.17|120.91|117.27|119.81|116.17|0
1722923400000|2024-08-06 05:50:00|119.41|115.77|119.48|115.84|119.82|116.18|119.2|115.56|0
1722924900000|2024-08-06 06:15:00|120.09|116.45|120.76|117.12|120.78|117.14|119.96|116.32|0
1722923700000|2024-08-06 05:55:00|119.58|115.94|118.89|115.25|119.73|116.09|118.77|115.13|0
1722925200000|2024-08-06 06:20:00|120.63|116.99|119.5|115.86|120.71|117.07|119.46|115.82|0
1722924000000|2024-08-06 06:00:00|119.17|115.53|119.64|116|120.46|116.82|118.4|114.76|0
1722925500000|2024-08-06 06:25:00|119.25|115.61|119.07|115.43|119.65|116.01|118.95|115.31|0
1722924300000|2024-08-06 06:05:00|119.73|116.09|120.48|116.84|120.89|117.25|119.51|115.87|0
1722925800000|2024-08-06 06:30:00|119.12|115.48|119.29|115.65|119.72|116.08|119.03|115.39|0
1722924600000|2024-08-06 06:10:00|120.63|116.99|119.81|116.17|120.91|117.27|119.81|116.17|0
1722926100000|2024-08-06 06:35:00|119.33|115.69|119.71|116.07|119.76|116.12|118.9|115.26|0
1722926400000|2024-08-06 06:40:00|119.76|116.12|120.66|117.02|120.9|117.26|119.67|116.03|0
1722924900000|2024-08-06 06:15:00|120.09|116.45|120.76|117.12|120.78|117.14|119.96|116.32|0
1722926700000|2024-08-06 06:45:00|120.85|117.21|121.53|117.89|122.14|118.5|120.81|117.17|0
1722925200000|2024-08-06 06:20:00|120.63|116.99|119.5|115.86|120.71|117.07|119.46|115.82|0
1722927000000|2024-08-06 06:50:00|121.48|117.84|122.53|118.89|122.53|118.89|121.42|117.78|0
1722925500000|2024-08-06 06:25:00|119.25|115.61|119.07|115.43|119.65|116.01|118.95|115.31|0
1722927300000|2024-08-06 06:55:00|122.6|118.96|122.18|118.54|123.1|119.46|122.13|118.49|0
1722925800000|2024-08-06 06:30:00|119.12|115.48|119.29|115.65|119.72|116.08|119.03|115.39|0
1722927600000|2024-08-06 07:00:00|122.4|118.76|122.66|119.02|124.07|120.43|122.2|118.56|0
1722926100000|2024-08-06 06:35:00|119.33|115.69|119.71|116.07|119.76|116.12|118.9|115.26|0
1722927900000|2024-08-06 07:05:00|122.68|119.04|122.35|118.71|123.19|119.55|122.35|118.71|0
1722926400000|2024-08-06 06:40:00|119.76|116.12|120.66|117.02|120.9|117.26|119.67|116.03|0
1722928200000|2024-08-06 07:10:00|122.39|118.75|123.69|120.05|124.2|120.56|122.33|118.69|0
1722926700000|2024-08-06 06:45:00|120.85|117.21|121.53|117.89|122.14|118.5|120.81|117.17|0
1722928500000|2024-08-06 07:15:00|123.67|120.03|122.4|118.48|123.8|120.16|122.33|118.41|0
1722927000000|2024-08-06 06:50:00|121.48|117.84|122.53|118.89|122.53|118.89|121.42|117.78|0
1722928800000|2024-08-06 07:20:00|121.96|118.04|121.22|117.3|122.18|118.26|120.57|116.65|0
1722927300000|2024-08-06 06:55:00|122.6|118.96|122.18|118.54|123.1|119.46|122.13|118.49|0
1722929100000|2024-08-06 07:25:00|121.26|117.34|122.04|118.12|123.14|119.22|121.22|117.3|0
1722927600000|2024-08-06 07:00:00|122.4|118.76|122.66|119.02|124.07|120.43|122.2|118.56|0
1722929400000|2024-08-06 07:30:00|122.02|118.1|121.78|117.86|122.57|118.65|121.32|117.4|0
1722927900000|2024-08-06 07:05:00|122.68|119.04|122.35|118.71|123.19|119.55|122.35|118.71|0
1722929700000|2024-08-06 07:35:00|121.82|117.9|121.22|117.3|127.27|123.35|120.46|116.54|0
1722928200000|2024-08-06 07:10:00|122.39|118.75|123.69|120.05|124.2|120.56|122.33|118.69|0
1722930000000|2024-08-06 07:40:00|121.24|117.32|121.33|117.41|122.49|118.57|121.13|117.21|0
1722928500000|2024-08-06 07:15:00|123.67|120.03|122.4|118.48|123.8|120.16|122.33|118.41|0
1722930300000|2024-08-06 07:45:00|121.61|117.69|121.89|117.97|122.07|118.15|120.67|116.75|0
1722928800000|2024-08-06 07:20:00|121.96|118.04|121.22|117.3|122.18|118.26|120.57|116.65|0
1722930600000|2024-08-06 07:50:00|122.05|118.13|122.6|118.68|122.77|118.85|121.5|117.58|0
1722929100000|2024-08-06 07:25:00|121.26|117.34|122.04|118.12|123.14|119.22|121.22|117.3|0
1722930900000|2024-08-06 07:55:00|122.7|118.78|121.8|117.88|122.7|118.78|121.58|117.66|0
1722929400000|2024-08-06 07:30:00|122.02|118.1|121.78|117.86|122.57|118.65|121.32|117.4|0
1722931200000|2024-08-06 08:00:00|121.76|117.84|122.41|118.49|122.55|118.63|121.15|117.23|0
1722929700000|2024-08-06 07:35:00|121.82|117.9|121.22|117.3|127.27|123.35|120.46|116.54|0
1722931500000|2024-08-06 08:05:00|122.48|118.56|123.52|119.6|123.61|119.69|122.15|118.23|0
1722930000000|2024-08-06 07:40:00|121.24|117.32|121.33|117.41|122.49|118.57|121.13|117.21|0
1722931800000|2024-08-06 08:10:00|123.58|119.66|124.72|120.8|125.35|121.43|122.76|118.84|0
1722930300000|2024-08-06 07:45:00|121.61|117.69|121.89|117.97|122.07|118.15|120.67|116.75|0
1722932100000|2024-08-06 08:15:00|124.67|120.75|125.27|121.35|125.36|121.44|124.16|120.24|0
1722930600000|2024-08-06 07:50:00|122.05|118.13|122.6|118.68|122.77|118.85|121.5|117.58|0
1722932400000|2024-08-06 08:20:00|125.3|121.38|123.73|119.81|125.39|121.47|123.47|119.55|0
1722930900000|2024-08-06 07:55:00|122.7|118.78|121.8|117.88|122.7|118.78|121.58|117.66|0
1722932700000|2024-08-06 08:25:00|123.78|119.86|122.95|119.03|123.91|119.99|122.38|118.46|0
1722931200000|2024-08-06 08:00:00|121.76|117.84|122.41|118.49|122.55|118.63|121.15|117.23|0
1722933000000|2024-08-06 08:30:00|123.04|119.12|123.02|119.1|123.04|119.12|122.23|118.31|0
1722931500000|2024-08-06 08:05:00|122.48|118.56|123.52|119.6|123.61|119.69|122.15|118.23|0
1722933300000|2024-08-06 08:35:00|123.06|119.14|123.95|120.03|124.06|120.14|122.86|118.94|0
1722931800000|2024-08-06 08:10:00|123.58|119.66|124.72|120.8|125.35|121.43|122.76|118.84|0
1722933600000|2024-08-06 08:40:00|123.9|119.98|123.32|119.4|124.13|120.21|123.28|119.36|0
1722932100000|2024-08-06 08:15:00|124.67|120.75|125.27|121.35|125.36|121.44|124.16|120.24|0
1722933900000|2024-08-06 08:45:00|123.19|119.27|122.18|118.26|124.1|120.18|122.18|118.26|0
1722934200000|2024-08-06 08:50:00|122.22|118.3|120.99|117.07|122.22|118.3|120.64|116.72|0
1722932400000|2024-08-06 08:20:00|125.3|121.38|123.73|119.81|125.39|121.47|123.47|119.55|0
1722934500000|2024-08-06 08:55:00|120.95|117.03|122.62|118.7|122.62|118.7|120.88|116.96|0
1722932700000|2024-08-06 08:25:00|123.78|119.86|122.95|119.03|123.91|119.99|122.38|118.46|0
1722934800000|2024-08-06 09:00:00|122.75|118.83|125.68|121.76|126.25|122.33|122.75|118.83|0
1722933000000|2024-08-06 08:30:00|123.04|119.12|123.02|119.1|123.04|119.12|122.23|118.31|0
1722935100000|2024-08-06 09:05:00|125.61|121.69|127.56|123.64|129.88|125.96|125.16|121.24|0
1722933300000|2024-08-06 08:35:00|123.06|119.14|123.95|120.03|124.06|120.14|122.86|118.94|0
1722935400000|2024-08-06 09:10:00|127.28|123.36|127.78|123.86|128.58|124.66|127.01|123.09|0
1722933600000|2024-08-06 08:40:00|123.9|119.98|123.32|119.4|124.13|120.21|123.28|119.36|0
1722935700000|2024-08-06 09:15:00|128.06|124.14|129.26|125.34|130.46|126.54|128.01|124.09|0
1722933900000|2024-08-06 08:45:00|123.19|119.27|122.18|118.26|124.1|120.18|122.18|118.26|0
1722936000000|2024-08-06 09:20:00|129.17|125.25|127.14|123.22|129.22|125.3|127.01|123.09|0
1722934200000|2024-08-06 08:50:00|122.22|118.3|120.99|117.07|122.22|118.3|120.64|116.72|0
1722936300000|2024-08-06 09:25:00|127.16|123.24|125.62|121.7|127.19|123.27|125.58|121.66|0
1722934500000|2024-08-06 08:55:00|120.95|117.03|122.62|118.7|122.62|118.7|120.88|116.96|0
1722936600000|2024-08-06 09:30:00|125.65|121.73|127.89|123.97|128.3|124.38|125.65|121.73|0
1722934800000|2024-08-06 09:00:00|122.75|118.83|125.68|121.76|126.25|122.33|122.75|118.83|0
1722936900000|2024-08-06 09:35:00|128.05|124.13|129.57|125.65|129.6|125.68|127.51|123.59|0
1722935100000|2024-08-06 09:05:00|125.61|121.69|127.56|123.64|129.88|125.96|125.16|121.24|0
1722937200000|2024-08-06 09:40:00|129.67|125.75|128.01|124.09|129.85|125.93|127.6|123.68|0
1722935400000|2024-08-06 09:10:00|127.28|123.36|127.78|123.86|128.58|124.66|127.01|123.09|0
1722937500000|2024-08-06 09:45:00|128.21|124.29|128.01|124.09|128.97|125.05|127.73|123.81|0
1722935700000|2024-08-06 09:15:00|128.06|124.14|129.26|125.34|130.46|126.54|128.01|124.09|0
1722937800000|2024-08-06 09:50:00|128.12|124.2|129.08|125.16|129.81|125.89|127.55|123.63|0
1722936000000|2024-08-06 09:20:00|129.17|125.25|127.14|123.22|129.22|125.3|127.01|123.09|0
1722938100000|2024-08-06 09:55:00|129.03|125.11|127.93|124.01|129.08|125.16|127.05|123.13|0
1722936300000|2024-08-06 09:25:00|127.16|123.24|125.62|121.7|127.19|123.27|125.58|121.66|0
1722938400000|2024-08-06 10:00:00|127.96|124.04|128.39|124.47|128.39|124.47|127.29|123.37|0
1722936600000|2024-08-06 09:30:00|125.65|121.73|127.89|123.97|128.3|124.38|125.65|121.73|0
1722938700000|2024-08-06 10:05:00|128.64|124.72|128.18|124.26|129.08|125.16|128|124.08|0
1722936900000|2024-08-06 09:35:00|128.05|124.13|129.57|125.65|129.6|125.68|127.51|123.59|0
1722939000000|2024-08-06 10:10:00|128.27|124.35|126.54|122.62|128.36|124.44|126.54|122.62|0
1722937200000|2024-08-06 09:40:00|129.67|125.75|128.01|124.09|129.85|125.93|127.6|123.68|0
1722939300000|2024-08-06 10:15:00|126.52|122.6|126.57|122.65|128.02|124.1|125.66|121.74|0
1722937500000|2024-08-06 09:45:00|128.21|124.29|128.01|124.09|128.97|125.05|127.73|123.81|0
1722939600000|2024-08-06 10:20:00|126.53|122.61|126.81|123.31|127.22|123.72|126.32|122.61|0
1722937800000|2024-08-06 09:50:00|128.12|124.2|129.08|125.16|129.81|125.89|127.55|123.63|0
1722939900000|2024-08-06 10:25:00|126.77|123.27|125.59|122.09|126.77|123.27|125.34|121.84|0
1722938100000|2024-08-06 09:55:00|129.03|125.11|127.93|124.01|129.08|125.16|127.05|123.13|0
1722940200000|2024-08-06 10:30:00|125.54|122.04|124.29|120.79|125.54|122.04|123.84|120.34|0
1722938400000|2024-08-06 10:00:00|127.96|124.04|128.39|124.47|128.39|124.47|127.29|123.37|0
1722940500000|2024-08-06 10:35:00|124.37|120.87|123.44|119.94|124.37|120.87|123.17|119.67|0
1722938700000|2024-08-06 10:05:00|128.64|124.72|128.18|124.26|129.08|125.16|128|124.08|0
1722940800000|2024-08-06 10:40:00|123.53|120.03|124.01|120.51|124.04|120.54|122.55|119.05|0
1722939000000|2024-08-06 10:10:00|128.27|124.35|126.54|122.62|128.36|124.44|126.54|122.62|0
1722941100000|2024-08-06 10:45:00|124.08|120.58|119|115.5|125.16|121.66|118.82|115.32|0
1722939300000|2024-08-06 10:15:00|126.52|122.6|126.57|122.65|128.02|124.1|125.66|121.74|0
1722941400000|2024-08-06 10:50:00|118.96|115.46|118.69|115.19|119.26|115.76|118.43|114.93|0
1722941700000|2024-08-06 10:55:00|118.74|115.24|119.26|115.76|119.39|115.89|118.56|115.06|0
1722939600000|2024-08-06 10:20:00|126.53|122.61|126.81|123.31|127.22|123.72|126.32|122.61|0
1722942000000|2024-08-06 11:00:00|119.21|115.71|119.1|115.6|119.21|115.71|118.17|114.67|0
1722939900000|2024-08-06 10:25:00|126.77|123.27|125.59|122.09|126.77|123.27|125.34|121.84|0
1722942300000|2024-08-06 11:05:00|119.01|115.51|118.25|114.75|119.01|115.51|117.97|114.47|0
1722940200000|2024-08-06 10:30:00|125.54|122.04|124.29|120.79|125.54|122.04|123.84|120.34|0
1722942600000|2024-08-06 11:10:00|118.19|114.69|117.23|113.73|128.39|124.89|116.89|113.39|0
1722940500000|2024-08-06 10:35:00|124.37|120.87|123.44|119.94|124.37|120.87|123.17|119.67|0
1722940800000|2024-08-06 10:40:00|123.53|120.03|124.01|120.51|124.04|120.54|122.55|119.05|0
1722942900000|2024-08-06 11:15:00|117.17|113.67|117.62|114.12|117.73|114.23|117.12|113.62|0
1722941100000|2024-08-06 10:45:00|124.08|120.58|119|115.5|125.16|121.66|118.82|115.32|0
1722943200000|2024-08-06 11:20:00|117.73|114.23|117.9|114.4|117.94|114.44|117.25|113.75|0
1722941400000|2024-08-06 10:50:00|118.96|115.46|118.69|115.19|119.26|115.76|118.43|114.93|0
1722943500000|2024-08-06 11:25:00|117.92|114.42|116.34|112.84|117.94|114.44|116.27|112.77|0
1722941700000|2024-08-06 10:55:00|118.74|115.24|119.26|115.76|119.39|115.89|118.56|115.06|0
1722943800000|2024-08-06 11:30:00|116.3|112.8|116.55|113.05|117.57|114.07|115.06|111.56|0
1722942000000|2024-08-06 11:00:00|119.21|115.71|119.1|115.6|119.21|115.71|118.17|114.67|0
1722944100000|2024-08-06 11:35:00|116.6|113.1|117.3|113.8|117.37|113.87|116.55|113.05|0
1722942300000|2024-08-06 11:05:00|119.01|115.51|118.25|114.75|119.01|115.51|117.97|114.47|0
1722944400000|2024-08-06 11:40:00|117.33|113.83|118.74|115.24|118.98|115.48|117.26|113.76|0
1722942600000|2024-08-06 11:10:00|118.19|114.69|117.23|113.73|128.39|124.89|116.89|113.39|0
1722944700000|2024-08-06 11:45:00|118.72|115.22|119.77|116.27|120.45|116.95|117.75|114.25|0
1722942900000|2024-08-06 11:15:00|117.17|113.67|117.62|114.12|117.73|114.23|117.12|113.62|0
1722945000000|2024-08-06 11:50:00|119.7|116.2|119.2|115.7|120.19|116.69|119.16|115.66|0
1722943200000|2024-08-06 11:20:00|117.73|114.23|117.9|114.4|117.94|114.44|117.25|113.75|0
1722945300000|2024-08-06 11:55:00|119.13|115.63|120.13|116.63|120.18|116.68|118.78|115.28|0
1722943500000|2024-08-06 11:25:00|117.92|114.42|116.34|112.84|117.94|114.44|116.27|112.77|0
1722945600000|2024-08-06 12:00:00|120.02|116.52|120|116.5|121.06|117.56|119.91|116.41|0
1722943800000|2024-08-06 11:30:00|116.3|112.8|116.55|113.05|117.57|114.07|115.06|111.56|0
1722945900000|2024-08-06 12:05:00|120.05|116.55|120.7|117.2|121.83|118.33|119.93|116.43|0
1722944100000|2024-08-06 11:35:00|116.6|113.1|117.3|113.8|117.37|113.87|116.55|113.05|0
1722946200000|2024-08-06 12:10:00|120.66|117.16|120.63|117.13|121.58|118.08|120.04|116.54|0
1722944400000|2024-08-06 11:40:00|117.33|113.83|118.74|115.24|118.98|115.48|117.26|113.76|0
1722946500000|2024-08-06 12:15:00|120.28|116.78|120.57|117.07|121.2|117.7|120.08|116.58|0
1722944700000|2024-08-06 11:45:00|118.72|115.22|119.77|116.27|120.45|116.95|117.75|114.25|0
1722946800000|2024-08-06 12:20:00|120.54|117.04|121.27|117.77|121.49|117.99|120.26|116.76|0
1722945000000|2024-08-06 11:50:00|119.7|116.2|119.2|115.7|120.19|116.69|119.16|115.66|0
1722947100000|2024-08-06 12:25:00|120.92|117.42|121.35|117.85|121.86|118.36|120.92|117.42|0
1722945300000|2024-08-06 11:55:00|119.13|115.63|120.13|116.63|120.18|116.68|118.78|115.28|0
1722947400000|2024-08-06 12:30:00|121.44|117.94|123.49|119.99|123.9|120.4|121.24|117.74|0
1722945600000|2024-08-06 12:00:00|120.02|116.52|120|116.5|121.06|117.56|119.91|116.41|0
1722947700000|2024-08-06 12:35:00|123.22|119.72|125.81|122.31|126.64|123.14|123.06|119.56|0
1722945900000|2024-08-06 12:05:00|120.05|116.55|120.7|117.2|121.83|118.33|119.93|116.43|0
1722948000000|2024-08-06 12:40:00|125.94|122.44|125.65|122.15|126.17|122.67|125.26|121.76|0
1722946200000|2024-08-06 12:10:00|120.66|117.16|120.63|117.13|121.58|118.08|120.04|116.54|0
1722948300000|2024-08-06 12:45:00|125.69|122.19|125.37|121.87|126.19|122.69|124.99|121.49|0
1722946500000|2024-08-06 12:15:00|120.28|116.78|120.57|117.07|121.2|117.7|120.08|116.58|0
1722948600000|2024-08-06 12:50:00|125.39|121.89|125.64|122.14|126.03|122.53|124.89|121.39|0
1722948900000|2024-08-06 12:55:00|125.8|122.3|125.52|122.02|125.89|122.39|125.01|121.51|0
1722946800000|2024-08-06 12:20:00|120.54|117.04|121.27|117.77|121.49|117.99|120.26|116.76|0
1722949200000|2024-08-06 13:00:00|125.66|122.16|124.87|121.37|126.21|122.71|124.78|121.28|0
1722947100000|2024-08-06 12:25:00|120.92|117.42|121.35|117.85|121.86|118.36|120.92|117.42|0
1722949500000|2024-08-06 13:05:00|124.89|121.39|125.02|121.52|125.93|122.43|124.71|121.21|0
1722947400000|2024-08-06 12:30:00|121.44|117.94|123.49|119.99|123.9|120.4|121.24|117.74|0
1722949800000|2024-08-06 13:10:00|124.96|121.46|125.23|121.73|125.97|122.47|124.75|121.25|0
1722947700000|2024-08-06 12:35:00|123.22|119.72|125.81|122.31|126.64|123.14|123.06|119.56|0
1722950100000|2024-08-06 13:15:00|125.26|121.76|124.89|121.39|125.71|122.21|124.83|121.33|0
1722948000000|2024-08-06 12:40:00|125.94|122.44|125.65|122.15|126.17|122.67|125.26|121.76|0
1722950400000|2024-08-06 13:20:00|124.96|121.46|125.34|121.84|125.55|122.05|124.67|121.17|0
1722948300000|2024-08-06 12:45:00|125.69|122.19|125.37|121.87|126.19|122.69|124.99|121.49|0
1722950700000|2024-08-06 13:25:00|124.87|121.37|125.64|122.14|126.55|123.05|123.61|120.11|0
1722948600000|2024-08-06 12:50:00|125.39|121.89|125.64|122.14|126.03|122.53|124.89|121.39|0
1722951000000|2024-08-06 13:30:00|125.41|121.91|125.34|121.84|126.64|123.14|123.47|119.97|0
1722948900000|2024-08-06 12:55:00|125.8|122.3|125.52|122.02|125.89|122.39|125.01|121.51|0
1722951300000|2024-08-06 13:35:00|125.5|122|125|121.5|126.18|122.68|124.55|121.05|0
1722949200000|2024-08-06 13:00:00|125.66|122.16|124.87|121.37|126.21|122.71|124.78|121.28|0
1722951600000|2024-08-06 13:40:00|124.79|121.29|127.14|123.64|128.06|124.56|124.43|120.93|0
1722949500000|2024-08-06 13:05:00|124.89|121.39|125.02|121.52|125.93|122.43|124.71|121.21|0
1722951900000|2024-08-06 13:45:00|127.09|123.59|124.68|121.18|128.2|124.7|124.5|121|0
1722949800000|2024-08-06 13:10:00|124.96|121.46|125.23|121.73|125.97|122.47|124.75|121.25|0
1722952200000|2024-08-06 13:50:00|124.77|121.27|113.67|110.17|125.44|121.94|113.57|110.07|0
1722950100000|2024-08-06 13:15:00|125.26|121.76|124.89|121.39|125.71|122.21|124.83|121.33|0
1722952500000|2024-08-06 13:55:00|113.78|110.28|114.96|111.46|116|112.5|113.78|110.28|0
1722950400000|2024-08-06 13:20:00|124.96|121.46|125.34|121.84|125.55|122.05|124.67|121.17|0
1722952800000|2024-08-06 14:00:00|115.57|112.07|113.47|109.97|116.13|112.63|113.4|109.9|0
1722950700000|2024-08-06 13:25:00|124.87|121.37|125.64|122.14|126.55|123.05|123.61|120.11|0
1722953100000|2024-08-06 14:05:00|113.59|110.09|111.65|108.15|114.62|111.12|111.48|107.98|0
1722951000000|2024-08-06 13:30:00|125.41|121.91|125.34|121.84|126.64|123.14|123.47|119.97|0
1722953400000|2024-08-06 14:10:00|111.61|108.11|107.86|104.36|114.26|110.76|107.04|103.54|0
1722951300000|2024-08-06 13:35:00|125.5|122|125|121.5|126.18|122.68|124.55|121.05|0
1722953700000|2024-08-06 14:15:00|107.74|104.24|107.12|103.62|108.98|105.48|106.95|103.45|0
1722951600000|2024-08-06 13:40:00|124.79|121.29|127.14|123.64|128.06|124.56|124.43|120.93|0
1722954000000|2024-08-06 14:20:00|106.95|103.45|106.5|103|107.9|104.4|106.38|102.88|0
1722951900000|2024-08-06 13:45:00|127.09|123.59|124.68|121.18|128.2|124.7|124.5|121|0
1722954300000|2024-08-06 14:25:00|106.52|103.02|108.39|104.89|108.39|104.89|106.07|102.57|0
1722952200000|2024-08-06 13:50:00|124.77|121.27|113.67|110.17|125.44|121.94|113.57|110.07|0
1722954600000|2024-08-06 14:30:00|108.02|104.52|107.69|104.19|109.52|106.02|107.61|104.11|0
1722952500000|2024-08-06 13:55:00|113.78|110.28|114.96|111.46|116|112.5|113.78|110.28|0
1722954900000|2024-08-06 14:35:00|107.61|104.11|106.45|102.95|107.81|104.31|105.48|101.98|0
1722952800000|2024-08-06 14:00:00|115.57|112.07|113.47|109.97|116.13|112.63|113.4|109.9|0
1722955200000|2024-08-06 14:40:00|106.33|102.83|105.03|101.53|106.74|103.24|104.83|101.33|0
1722953100000|2024-08-06 14:05:00|113.59|110.09|111.65|108.15|114.62|111.12|111.48|107.98|0
1722955500000|2024-08-06 14:45:00|104.99|101.49|106.48|102.98|106.8|103.3|102.98|99.48|0
1722953400000|2024-08-06 14:10:00|111.61|108.11|107.86|104.36|114.26|110.76|107.04|103.54|0
1722955800000|2024-08-06 14:50:00|106.84|103.34|107.2|103.7|107.85|104.35|106.39|102.89|0
1722953700000|2024-08-06 14:15:00|107.74|104.24|107.12|103.62|108.98|105.48|106.95|103.45|0
1722956100000|2024-08-06 14:55:00|107.24|103.74|107.69|104.19|108.46|104.96|107.16|103.66|0
1722954000000|2024-08-06 14:20:00|106.95|103.45|106.5|103|107.9|104.4|106.38|102.88|0
1722956400000|2024-08-06 15:00:00|107.44|103.94|107.75|104.25|108.14|104.64|107.16|103.66|0
1722954300000|2024-08-06 14:25:00|106.52|103.02|108.39|104.89|108.39|104.89|106.07|102.57|0
1722956700000|2024-08-06 15:05:00|107.77|104.27|107.52|104.02|107.85|104.35|106.91|103.41|0
1722954600000|2024-08-06 14:30:00|108.02|104.52|107.69|104.19|109.52|106.02|107.61|104.11|0
1722957000000|2024-08-06 15:10:00|107.56|104.06|109.03|105.53|109.45|105.95|107.38|103.88|0
1722954900000|2024-08-06 14:35:00|107.61|104.11|106.45|102.95|107.81|104.31|105.48|101.98|0
1722957300000|2024-08-06 15:15:00|108.79|105.29|109.44|105.94|110.32|106.82|108.62|105.12|0
1722955200000|2024-08-06 14:40:00|106.33|102.83|105.03|101.53|106.74|103.24|104.83|101.33|0
1722957600000|2024-08-06 15:20:00|109.49|105.99|110|106.5|110.77|107.27|109.17|105.67|0
1722955500000|2024-08-06 14:45:00|104.99|101.49|106.48|102.98|106.8|103.3|102.98|99.48|0
1722957900000|2024-08-06 15:25:00|109.98|106.48|112.66|109.16|112.66|109.16|109.4|105.9|0
1722955800000|2024-08-06 14:50:00|106.84|103.34|107.2|103.7|107.85|104.35|106.39|102.89|0
1722958200000|2024-08-06 15:30:00|112.54|109.04|109.13|105.63|112.56|109.06|106.84|103.34|0
1722956100000|2024-08-06 14:55:00|107.24|103.74|107.69|104.19|108.46|104.96|107.16|103.66|0
1722958500000|2024-08-06 15:35:00|109.09|105.59|109.71|106.21|110.4|106.9|108.74|105.24|0
1722956400000|2024-08-06 15:00:00|107.44|103.94|107.75|104.25|108.14|104.64|107.16|103.66|0
1722958800000|2024-08-06 15:40:00|109.65|106.15|109.29|105.79|110.35|106.85|108.92|105.42|0
1722956700000|2024-08-06 15:05:00|107.77|104.27|107.52|104.02|107.85|104.35|106.91|103.41|0
1722959100000|2024-08-06 15:45:00|109.15|105.65|107.53|104.03|109.83|106.33|107.47|103.97|0
1722957000000|2024-08-06 15:10:00|107.56|104.06|109.03|105.53|109.45|105.95|107.38|103.88|0
1722959400000|2024-08-06 15:50:00|107.44|103.94|106.79|103.29|107.44|103.94|106.03|102.53|0
1722957300000|2024-08-06 15:15:00|108.79|105.29|109.44|105.94|110.32|106.82|108.62|105.12|0
1722959700000|2024-08-06 15:55:00|106.71|103.21|106.27|102.77|106.99|103.49|106.11|102.61|0
1722957600000|2024-08-06 15:20:00|109.49|105.99|110|106.5|110.77|107.27|109.17|105.67|0
1722960000000|2024-08-06 16:00:00|106.14|102.64|102.3|98.8|109.48|105.98|101.59|98.09|0
1722960300000|2024-08-06 16:05:00|102.26|98.76|102.22|98.72|102.78|99.28|101.69|98.19|0
1722957900000|2024-08-06 15:25:00|109.98|106.48|112.66|109.16|112.66|109.16|109.4|105.9|0
1722960600000|2024-08-06 16:10:00|102.3|98.8|99.64|96.14|102.36|98.86|99.64|96.14|0
1722958200000|2024-08-06 15:30:00|112.54|109.04|109.13|105.63|112.56|109.06|106.84|103.34|0
1722960900000|2024-08-06 16:15:00|99.66|96.16|99.07|95.57|99.85|96.35|98.84|95.34|0
1722958500000|2024-08-06 15:35:00|109.09|105.59|109.71|106.21|110.4|106.9|108.74|105.24|0
1722961200000|2024-08-06 16:20:00|99.03|95.53|99.83|96.33|100.47|96.97|98.92|95.42|0
1722958800000|2024-08-06 15:40:00|109.65|106.15|109.29|105.79|110.35|106.85|108.92|105.42|0
1722961500000|2024-08-06 16:25:00|99.92|96.42|100.33|96.83|100.94|97.44|99.85|96.35|0
1722959100000|2024-08-06 15:45:00|109.15|105.65|107.53|104.03|109.83|106.33|107.47|103.97|0
1722961800000|2024-08-06 16:30:00|100.24|96.74|99.94|96.44|100.71|97.21|99.77|96.27|0
1722959400000|2024-08-06 15:50:00|107.44|103.94|106.79|103.29|107.44|103.94|106.03|102.53|0
1722962100000|2024-08-06 16:35:00|99.96|96.46|100.23|96.73|101.02|97.52|99.92|96.42|0
1722959700000|2024-08-06 15:55:00|106.71|103.21|106.27|102.77|106.99|103.49|106.11|102.61|0
1722962400000|2024-08-06 16:40:00|100.07|96.57|99.98|96.48|100.19|96.69|99.53|96.03|0
1722960000000|2024-08-06 16:00:00|106.14|102.64|102.3|98.8|109.48|105.98|101.59|98.09|0
1722962700000|2024-08-06 16:45:00|99.99|96.49|99.95|96.45|100.01|96.51|99.37|95.87|0
1722960300000|2024-08-06 16:05:00|102.26|98.76|102.22|98.72|102.78|99.28|101.69|98.19|0
1722963000000|2024-08-06 16:50:00|99.91|96.41|94.48|90.98|99.91|96.41|94.35|90.85|0
1722960600000|2024-08-06 16:10:00|102.3|98.8|99.64|96.14|102.36|98.86|99.64|96.14|0
1722963300000|2024-08-06 16:55:00|94.65|91.15|87.17|83.67|96.34|92.84|86.55|83.05|0
1722960900000|2024-08-06 16:15:00|99.66|96.16|99.07|95.57|99.85|96.35|98.84|95.34|0
1722963600000|2024-08-06 17:00:00|87.06|83.56|86.68|83.18|87.53|84.03|86.41|82.91|0
1722961200000|2024-08-06 16:20:00|99.03|95.53|99.83|96.33|100.47|96.97|98.92|95.42|0
1722963900000|2024-08-06 17:05:00|86.7|83.2|86.95|83.45|87.45|83.95|86.64|83.14|0
1722961500000|2024-08-06 16:25:00|99.92|96.42|100.33|96.83|100.94|97.44|99.85|96.35|0
1722964200000|2024-08-06 17:10:00|86.89|83.39|87.16|83.66|87.4|83.9|86.84|83.34|0
1722961800000|2024-08-06 16:30:00|100.24|96.74|99.94|96.44|100.71|97.21|99.77|96.27|0
1722964500000|2024-08-06 17:15:00|86.96|83.46|87.45|83.95|87.71|84.21|86.87|83.37|0
1722962100000|2024-08-06 16:35:00|99.96|96.46|100.23|96.73|101.02|97.52|99.92|96.42|0
1722964800000|2024-08-06 17:20:00|87.34|83.84|87.56|84.06|87.96|84.46|86.83|83.33|0
1722962400000|2024-08-06 16:40:00|100.07|96.57|99.98|96.48|100.19|96.69|99.53|96.03|0
1722965100000|2024-08-06 17:25:00|87.5|84|86.9|83.4|87.67|84.17|86.8|83.3|0
1722962700000|2024-08-06 16:45:00|99.99|96.49|99.95|96.45|100.01|96.51|99.37|95.87|0
1722965400000|2024-08-06 17:30:00|86.83|83.33|86.87|83.37|87.19|83.69|86.51|83.01|0
1722963000000|2024-08-06 16:50:00|99.91|96.41|94.48|90.98|99.91|96.41|94.35|90.85|0
1722965700000|2024-08-06 17:35:00|86.83|83.33|86.54|83.04|87.05|83.55|86.25|82.75|0
1722963300000|2024-08-06 16:55:00|94.65|91.15|87.17|83.67|96.34|92.84|86.55|83.05|0
1722966000000|2024-08-06 17:40:00|86.58|83.08|87.19|83.69|87.66|84.16|86.4|82.9|0
1722966300000|2024-08-06 17:45:00|87.26|83.76|86.93|83.43|87.77|84.27|86.79|83.29|0
1722963600000|2024-08-06 17:00:00|87.06|83.56|86.68|83.18|87.53|84.03|86.41|82.91|0
1722966600000|2024-08-06 17:50:00|86.86|83.36|86.43|82.93|87.15|83.65|86.34|82.84|0
1722963900000|2024-08-06 17:05:00|86.7|83.2|86.95|83.45|87.45|83.95|86.64|83.14|0
1722966900000|2024-08-06 17:55:00|86.5|83|86.75|83.25|86.88|83.38|86.03|82.53|0
1722964200000|2024-08-06 17:10:00|86.89|83.39|87.16|83.66|87.4|83.9|86.84|83.34|0
1722967200000|2024-08-06 18:00:00|86.71|83.21|87.4|83.9|87.43|83.93|86.64|83.14|0
1722964500000|2024-08-06 17:15:00|86.96|83.46|87.45|83.95|87.71|84.21|86.87|83.37|0
1722967500000|2024-08-06 18:05:00|87.22|83.72|87.94|84.44|88.2|84.7|87.07|83.57|0
1722964800000|2024-08-06 17:20:00|87.34|83.84|87.56|84.06|87.96|84.46|86.83|83.33|0
1722967800000|2024-08-06 18:10:00|87.91|84.41|87.76|84.26|87.91|84.41|87.25|83.75|0
1722965100000|2024-08-06 17:25:00|87.5|84|86.9|83.4|87.67|84.17|86.8|83.3|0
1722968100000|2024-08-06 18:15:00|87.79|84.29|86.45|82.95|87.79|84.29|86.42|82.92|0
1722965400000|2024-08-06 17:30:00|86.83|83.33|86.87|83.37|87.19|83.69|86.51|83.01|0
1722968400000|2024-08-06 18:20:00|86.52|83.02|85.66|82.16|86.52|83.02|85.45|81.95|0
1722965700000|2024-08-06 17:35:00|86.83|83.33|86.54|83.04|87.05|83.55|86.25|82.75|0
1722968700000|2024-08-06 18:25:00|85.63|82.13|85.31|81.81|85.88|82.38|85.29|81.79|0
1722966000000|2024-08-06 17:40:00|86.58|83.08|87.19|83.69|87.66|84.16|86.4|82.9|0
1722969000000|2024-08-06 18:30:00|85.41|81.91|84.63|81.13|85.88|82.38|84.6|81.1|0
1722966300000|2024-08-06 17:45:00|87.26|83.76|86.93|83.43|87.77|84.27|86.79|83.29|0
1722969300000|2024-08-06 18:35:00|84.67|81.17|84.66|81.16|84.88|81.38|84.31|80.81|0
1722969600000|2024-08-06 18:40:00|84.7|81.2|84.63|81.13|85.18|81.68|84.57|81.07|0
1722966600000|2024-08-06 17:50:00|86.86|83.36|86.43|82.93|87.15|83.65|86.34|82.84|0
1722969900000|2024-08-06 18:45:00|84.56|81.06|83.49|79.99|84.84|81.34|83.21|79.71|0
1722966900000|2024-08-06 17:55:00|86.5|83|86.75|83.25|86.88|83.38|86.03|82.53|0
1722970200000|2024-08-06 18:50:00|83.53|80.03|83.51|80.01|83.91|80.41|83.21|79.71|0
1722970500000|2024-08-06 18:55:00|83.4|79.9|86.26|82.76|86.37|82.87|83.35|79.85|0
1722967200000|2024-08-06 18:00:00|86.71|83.21|87.4|83.9|87.43|83.93|86.64|83.14|0
1722970800000|2024-08-06 19:00:00|86.3|82.8|89|85.5|89.04|85.54|86.3|82.8|0
1722971100000|2024-08-06 19:05:00|88.82|85.32|88.56|85.06|89.93|86.43|88.15|84.65|0
1722967500000|2024-08-06 18:05:00|87.22|83.72|87.94|84.44|88.2|84.7|87.07|83.57|0
1722971400000|2024-08-06 19:10:00|88.7|85.2|87.12|83.62|89|85.5|86.97|83.47|0
1722967800000|2024-08-06 18:10:00|87.91|84.41|87.76|84.26|87.91|84.41|87.25|83.75|0
1722971700000|2024-08-06 19:15:00|90.22|86.72|92.39|88.89|93.45|89.95|89.99|86.49|0
1722968100000|2024-08-06 18:15:00|87.79|84.29|86.45|82.95|87.79|84.29|86.42|82.92|0
1722972000000|2024-08-06 19:20:00|92.43|88.93|89.82|86.32|92.68|89.18|89.71|86.21|0
1722968400000|2024-08-06 18:20:00|86.52|83.02|85.66|82.16|86.52|83.02|85.45|81.95|0
1722972300000|2024-08-06 19:25:00|89.67|86.17|90.83|87.33|91.04|87.54|89.48|85.98|0
1722968700000|2024-08-06 18:25:00|85.63|82.13|85.31|81.81|85.88|82.38|85.29|81.79|0
1722972600000|2024-08-06 19:30:00|90.8|87.3|90.53|87.03|91.43|87.93|90.35|86.85|0
1722969000000|2024-08-06 18:30:00|85.41|81.91|84.63|81.13|85.88|82.38|84.6|81.1|0
1722972900000|2024-08-06 19:35:00|90.76|87.26|91.24|87.74|91.26|87.76|90.24|86.74|0
1722969300000|2024-08-06 18:35:00|84.67|81.17|84.66|81.16|84.88|81.38|84.31|80.81|0
1722973200000|2024-08-06 19:40:00|91.18|87.68|91.25|87.75|92.03|88.53|90.9|87.4|0
1722969600000|2024-08-06 18:40:00|84.7|81.2|84.63|81.13|85.18|81.68|84.57|81.07|0
1722973500000|2024-08-06 19:45:00|91.29|87.79|93.03|89.53|93.03|89.53|90.57|87.07|0
1722969900000|2024-08-06 18:45:00|84.56|81.06|83.49|79.99|84.84|81.34|83.21|79.71|0
1722973800000|2024-08-06 19:50:00|92.95|89.45|94.84|91.34|94.99|91.49|91.74|88.24|0
1722970200000|2024-08-06 18:50:00|83.53|80.03|83.51|80.01|83.91|80.41|83.21|79.71|0
1722974100000|2024-08-06 19:55:00|94.41|90.91|101|97.5|101|97.5|92.8|89.3|0
1722970500000|2024-08-06 18:55:00|83.4|79.9|86.26|82.76|86.37|82.87|83.35|79.85|0
1722974400000|2024-08-06 20:00:00|100.88|97.38|101.91|98.41|102.42|98.92|100.2|96.7|0
1722970800000|2024-08-06 19:00:00|86.3|82.8|89|85.5|89.04|85.54|86.3|82.8|0
1722974700000|2024-08-06 20:05:00|101.97|98.47|101.24|97.74|101.97|98.47|100.66|97.16|0
1722971100000|2024-08-06 19:05:00|88.82|85.32|88.56|85.06|89.93|86.43|88.15|84.65|0
1722975000000|2024-08-06 20:10:00|101.32|97.82|101.44|97.94|101.97|98.47|100.96|97.46|0
1722975300000|2024-08-06 20:15:00|102.27|97.27|100.4|95.4|103.04|98.04|100.4|95.4|0
1722971400000|2024-08-06 19:10:00|88.7|85.2|87.12|83.62|89|85.5|86.97|83.47|0
1722975600000|2024-08-06 20:20:00|100.36|95.36|100.7|95.7|101.18|96.18|99.37|94.37|0
1722971700000|2024-08-06 19:15:00|90.22|86.72|92.39|88.89|93.45|89.95|89.99|86.49|0
1722975900000|2024-08-06 20:25:00|100.66|95.66|101.2|96.2|101.4|96.4|100.6|95.6|0
1722972000000|2024-08-06 19:20:00|92.43|88.93|89.82|86.32|92.68|89.18|89.71|86.21|0
1722976200000|2024-08-06 20:30:00|101.12|96.12|101.49|96.49|102.14|97.14|101.12|96.12|0
1722972300000|2024-08-06 19:25:00|89.67|86.17|90.83|87.33|91.04|87.54|89.48|85.98|0
1722976500000|2024-08-06 20:35:00|101.58|96.58|102.06|97.06|102.06|97.06|101.41|96.41|0
1722972600000|2024-08-06 19:30:00|90.8|87.3|90.53|87.03|91.43|87.93|90.35|86.85|0
1722976800000|2024-08-06 20:40:00|102.12|97.12|102.77|97.77|102.93|97.93|101.94|96.94|0
1722972900000|2024-08-06 19:35:00|90.76|87.26|91.24|87.74|91.26|87.76|90.24|86.74|0
1722977100000|2024-08-06 20:45:00|102.75|97.75|104.72|99.72|104.76|99.76|102.75|97.75|0
1722973200000|2024-08-06 19:40:00|91.18|87.68|91.25|87.75|92.03|88.53|90.9|87.4|0
1722977400000|2024-08-06 20:50:00|104.84|99.84|104.86|99.86|105.97|100.97|104.04|99.04|0
1722973500000|2024-08-06 19:45:00|91.29|87.79|93.03|89.53|93.03|89.53|90.57|87.07|0
1722977700000|2024-08-06 20:55:00|104.82|99.82|104.24|99.24|104.94|99.94|104.24|99.24|0
1722973800000|2024-08-06 19:50:00|92.95|89.45|94.84|91.34|94.99|91.49|91.74|88.24|0
1722978000000|2024-08-06 21:00:00|104.49|99.49|104.14|99.14|104.59|99.59|103.91|98.91|0
1722974100000|2024-08-06 19:55:00|94.41|90.91|101|97.5|101|97.5|92.8|89.3|0
1722978300000|2024-08-06 21:05:00|104.09|99.09|104.04|99.04|104.19|99.19|103.98|98.98|0
1722974400000|2024-08-06 20:00:00|100.88|97.38|101.91|98.41|102.42|98.92|100.2|96.7|0
1722978600000|2024-08-06 21:10:00|104.05|99.05|104.03|99.03|104.23|99.23|103.96|98.96|0
1722974700000|2024-08-06 20:05:00|101.97|98.47|101.24|97.74|101.97|98.47|100.66|97.16|0
1722978900000|2024-08-06 21:15:00|104.02|99.02|104.45|99.45|104.45|99.45|104.02|99.02|0
1722975000000|2024-08-06 20:10:00|101.32|97.82|101.44|97.94|101.97|98.47|100.96|97.46|0
1722979200000|2024-08-06 21:20:00|104.39|99.39|104.84|99.84|104.87|99.87|104.32|99.32|0
1722975300000|2024-08-06 20:15:00|102.27|97.27|100.4|95.4|103.04|98.04|100.4|95.4|0
1722979500000|2024-08-06 21:25:00|104.82|99.82|104.63|99.63|104.82|99.82|104.63|99.63|0
1722975600000|2024-08-06 20:20:00|100.36|95.36|100.7|95.7|101.18|96.18|99.37|94.37|0
1722979800000|2024-08-06 21:30:00|104.62|99.62|105.25|100.25|105.42|100.42|104.62|99.62|0
1722975900000|2024-08-06 20:25:00|100.66|95.66|101.2|96.2|101.4|96.4|100.6|95.6|0
1722980100000|2024-08-06 21:35:00|105.19|100.19|105.45|100.45|105.47|100.47|105.16|100.16|0
1722976200000|2024-08-06 20:30:00|101.12|96.12|101.49|96.49|102.14|97.14|101.12|96.12|0
1722980400000|2024-08-06 21:40:00|105.49|100.49|105.88|100.88|105.88|100.88|105.4|100.4|0
1722976500000|2024-08-06 20:35:00|101.58|96.58|102.06|97.06|102.06|97.06|101.41|96.41|0
1722980700000|2024-08-06 21:45:00|105.87|100.87|105.93|100.93|106.02|101.02|105.76|100.76|0
1722976800000|2024-08-06 20:40:00|102.12|97.12|102.77|97.77|102.93|97.93|101.94|96.94|0
1722981000000|2024-08-06 21:50:00|105.9|100.9|105.99|100.99|106.17|101.17|105.9|100.9|0
1722977100000|2024-08-06 20:45:00|102.75|97.75|104.72|99.72|104.76|99.76|102.75|97.75|0
1722981300000|2024-08-06 21:55:00|106|101|105.77|100.77|106.1|101.1|105.62|100.62|0
1722977400000|2024-08-06 20:50:00|104.84|99.84|104.86|99.86|105.97|100.97|104.04|99.04|0
1722981600000|2024-08-06 22:00:00|106.09|101.09|104.44|99.44|106.09|101.09|104.13|99.13|0
1722977700000|2024-08-06 20:55:00|104.82|99.82|104.24|99.24|104.94|99.94|104.24|99.24|0
1722981900000|2024-08-06 22:05:00|104.42|99.42|103.43|98.43|104.44|99.44|102.49|97.49|0
1722978000000|2024-08-06 21:00:00|104.49|99.49|104.14|99.14|104.59|99.59|103.91|98.91|0
1722982200000|2024-08-06 22:10:00|103.41|98.41|103.53|98.53|104.04|99.04|103.41|98.41|0
1722978300000|2024-08-06 21:05:00|104.09|99.09|104.04|99.04|104.19|99.19|103.98|98.98|0
1722982500000|2024-08-06 22:15:00|103.55|98.55|102.75|97.75|104.14|99.14|102.65|97.65|0
1722982800000|2024-08-06 22:20:00|102.93|97.93|103.34|98.34|103.34|98.34|102.16|97.16|0
1722978600000|2024-08-06 21:10:00|104.05|99.05|104.03|99.03|104.23|99.23|103.96|98.96|0
1722983100000|2024-08-06 22:25:00|103.46|98.46|103.46|98.46|103.92|98.92|103.22|98.22|0
1722978900000|2024-08-06 21:15:00|104.02|99.02|104.45|99.45|104.45|99.45|104.02|99.02|0
1722983400000|2024-08-06 22:30:00|103.4|98.4|103.42|98.42|103.67|98.67|103.17|98.17|0
1722979200000|2024-08-06 21:20:00|104.39|99.39|104.84|99.84|104.87|99.87|104.32|99.32|0
1722983700000|2024-08-06 22:35:00|103.34|98.34|103.93|98.93|104.12|99.12|103.32|98.32|0
1722979500000|2024-08-06 21:25:00|104.82|99.82|104.63|99.63|104.82|99.82|104.63|99.63|0
1722984000000|2024-08-06 22:40:00|103.81|98.81|103.89|98.89|104.13|99.13|103.7|98.7|0
1722984300000|2024-08-06 22:45:00|103.93|98.93|104.4|99.4|104.59|99.59|103.91|98.91|0
1722979800000|2024-08-06 21:30:00|104.62|99.62|105.25|100.25|105.42|100.42|104.62|99.62|0
1722984600000|2024-08-06 22:50:00|104.38|99.38|104.05|99.05|104.44|99.44|103.96|98.96|0
1722980100000|2024-08-06 21:35:00|105.19|100.19|105.45|100.45|105.47|100.47|105.16|100.16|0
1722984900000|2024-08-06 22:55:00|104.09|99.09|103.92|98.92|104.23|99.23|103.76|98.76|0
1722985200000|2024-08-06 23:00:00|103.9|98.9|104.33|99.33|104.64|99.64|103.59|98.59|0
1722980400000|2024-08-06 21:40:00|105.49|100.49|105.88|100.88|105.88|100.88|105.4|100.4|0
1722985500000|2024-08-06 23:05:00|104.37|99.37|103.28|98.28|104.64|99.64|103.22|98.22|0
1722980700000|2024-08-06 21:45:00|105.87|100.87|105.93|100.93|106.02|101.02|105.76|100.76|0
1722985800000|2024-08-06 23:10:00|103.26|98.26|103.83|98.83|103.98|98.98|103.26|98.26|0
1722986100000|2024-08-06 23:15:00|103.79|98.79|104.43|99.43|105.11|100.11|103.79|98.79|0
1722981000000|2024-08-06 21:50:00|105.9|100.9|105.99|100.99|106.17|101.17|105.9|100.9|0
1722986400000|2024-08-06 23:20:00|104.45|99.45|104.41|99.41|104.62|99.62|104.16|99.16|0
1722986700000|2024-08-06 23:25:00|104.45|99.45|104.94|99.94|105.38|100.38|104.36|99.36|0
1722981300000|2024-08-06 21:55:00|106|101|105.77|100.77|106.1|101.1|105.62|100.62|0
1722987000000|2024-08-06 23:30:00|105.01|100.01|105.05|100.05|105.32|100.32|104.86|99.86|0
1722987300000|2024-08-06 23:35:00|105.07|100.07|105.21|100.21|105.52|100.52|105.02|100.02|0
1722981600000|2024-08-06 22:00:00|106.09|101.09|104.44|99.44|106.09|101.09|104.13|99.13|0
1722987600000|2024-08-06 23:40:00|105.23|100.23|105.02|100.02|105.36|100.36|104.94|99.94|0
1722981900000|2024-08-06 22:05:00|104.42|99.42|103.43|98.43|104.44|99.44|102.49|97.49|0
1722987900000|2024-08-06 23:45:00|105.04|100.04|105|100|105.21|100.21|104.75|99.75|0
1722988200000|2024-08-06 23:50:00|105.02|100.02|105.35|100.35|105.35|100.35|104.93|99.93|0
1722982200000|2024-08-06 22:10:00|103.41|98.41|103.53|98.53|104.04|99.04|103.41|98.41|0
1722988500000|2024-08-06 23:55:00|105.39|100.39|105.1|100.1|105.56|100.56|105.1|100.1|0
1722982500000|2024-08-06 22:15:00|103.55|98.55|102.75|97.75|104.14|99.14|102.65|97.65|0
1722988800000|2024-08-07 00:00:00|105.08|100.08|104.78|99.78|105.28|100.28|104.72|99.72|0
1722989100000|2024-08-07 00:05:00|104.72|99.72|103.65|98.65|104.72|99.72|103.44|98.44|0
1722982800000|2024-08-06 22:20:00|102.93|97.93|103.34|98.34|103.34|98.34|102.16|97.16|0
1722989400000|2024-08-07 00:10:00|103.52|98.52|103.48|98.48|103.81|98.81|103.15|98.15|0
1722983100000|2024-08-06 22:25:00|103.46|98.46|103.46|98.46|103.92|98.92|103.22|98.22|0
1722989700000|2024-08-07 00:15:00|102.77|99.27|102.87|99.37|103.24|99.74|102.69|99.19|0
1722990000000|2024-08-07 00:20:00|102.85|99.35|106.24|102.74|107.05|103.55|102.81|99.31|0
1722983400000|2024-08-06 22:30:00|103.4|98.4|103.42|98.42|103.67|98.67|103.17|98.17|0
1722990300000|2024-08-07 00:25:00|106.28|102.78|105.51|102.01|106.28|102.78|105.43|101.93|0
1722983700000|2024-08-06 22:35:00|103.34|98.34|103.93|98.93|104.12|99.12|103.32|98.32|0
1722990600000|2024-08-07 00:30:00|105.49|101.99|104.83|101.33|106.03|102.53|104.73|101.23|0
1722984000000|2024-08-06 22:40:00|103.81|98.81|103.89|98.89|104.13|99.13|103.7|98.7|0
1722990900000|2024-08-07 00:35:00|104.77|101.27|104.66|101.16|104.89|101.39|104.44|100.94|0
1722984300000|2024-08-06 22:45:00|103.93|98.93|104.4|99.4|104.59|99.59|103.91|98.91|0
1722991200000|2024-08-07 00:40:00|104.75|101.25|104.64|101.14|104.95|101.45|104.44|100.94|0
1722984600000|2024-08-06 22:50:00|104.38|99.38|104.05|99.05|104.44|99.44|103.96|98.96|0
1722991500000|2024-08-07 00:45:00|104.66|101.16|104.52|101.02|104.89|101.39|104.46|100.96|0
1722984900000|2024-08-06 22:55:00|104.09|99.09|103.92|98.92|104.23|99.23|103.76|98.76|0
1722991800000|2024-08-07 00:50:00|104.41|100.91|104.7|101.2|105.32|101.82|104.41|100.91|0
1722992100000|2024-08-07 00:55:00|104.76|101.26|105.15|101.65|105.65|102.15|104.76|101.26|0
1722985200000|2024-08-06 23:00:00|103.9|98.9|104.33|99.33|104.64|99.64|103.59|98.59|0
1722992400000|2024-08-07 01:00:00|105.11|101.61|105.21|101.71|105.81|102.31|105.03|101.53|0
1722985500000|2024-08-06 23:05:00|104.37|99.37|103.28|98.28|104.64|99.64|103.22|98.22|0
1722992700000|2024-08-07 01:05:00|105.15|101.65|105.29|101.79|105.87|102.37|104.98|101.48|0
1722985800000|2024-08-06 23:10:00|103.26|98.26|103.83|98.83|103.98|98.98|103.26|98.26|0
1722993000000|2024-08-07 01:10:00|105.25|101.75|105.29|101.79|105.72|102.22|105.14|101.64|0
1722986100000|2024-08-06 23:15:00|103.79|98.79|104.43|99.43|105.11|100.11|103.79|98.79|0
1722993300000|2024-08-07 01:15:00|105.27|101.77|104.65|101.15|105.41|101.91|104.61|101.11|0
1722986400000|2024-08-06 23:20:00|104.45|99.45|104.41|99.41|104.62|99.62|104.16|99.16|0
1722993600000|2024-08-07 01:20:00|104.69|101.19|104.67|101.17|104.69|101.19|104.26|100.76|0
1722986700000|2024-08-06 23:25:00|104.45|99.45|104.94|99.94|105.38|100.38|104.36|99.36|0
1722993900000|2024-08-07 01:25:00|104.58|101.08|104.34|100.84|104.6|101.1|104.24|100.74|0
1722987000000|2024-08-06 23:30:00|105.01|100.01|105.05|100.05|105.32|100.32|104.86|99.86|0
1722994200000|2024-08-07 01:30:00|104.32|100.82|103.64|100.14|104.5|101|103.4|99.9|0
1722987300000|2024-08-06 23:35:00|105.07|100.07|105.21|100.21|105.52|100.52|105.02|100.02|0
1722994500000|2024-08-07 01:35:00|103.66|100.16|103.13|99.63|103.76|100.26|103.13|99.63|0
1722987600000|2024-08-06 23:40:00|105.23|100.23|105.02|100.02|105.36|100.36|104.94|99.94|0
1722994800000|2024-08-07 01:40:00|103.15|99.65|102.36|98.86|103.19|99.69|102.28|98.78|0
1722987900000|2024-08-06 23:45:00|105.04|100.04|105|100|105.21|100.21|104.75|99.75|0
1722995100000|2024-08-07 01:45:00|102.38|98.88|101.98|98.48|102.54|99.04|101.8|98.3|0
1722988200000|2024-08-06 23:50:00|105.02|100.02|105.35|100.35|105.35|100.35|104.93|99.93|0
1722995400000|2024-08-07 01:50:00|102.02|98.52|101.82|98.32|102.36|98.86|101.78|98.28|0
1722988500000|2024-08-06 23:55:00|105.39|100.39|105.1|100.1|105.56|100.56|105.1|100.1|0
1722995700000|2024-08-07 01:55:00|102.12|98.62|101.2|97.7|102.16|98.66|101.02|97.52|0
1722988800000|2024-08-07 00:00:00|105.08|100.08|104.78|99.78|105.28|100.28|104.72|99.72|0
1722996000000|2024-08-07 02:00:00|101.12|97.62|101.4|97.9|102.06|98.56|101.04|97.54|0
1722989100000|2024-08-07 00:05:00|104.72|99.72|103.65|98.65|104.72|99.72|103.44|98.44|0
1722996300000|2024-08-07 02:05:00|101.32|97.82|101.27|97.77|101.69|98.19|101.04|97.54|0
1722989400000|2024-08-07 00:10:00|103.52|98.52|103.48|98.48|103.81|98.81|103.15|98.15|0
1722996600000|2024-08-07 02:10:00|101.31|97.81|101.47|97.97|101.59|98.09|101.01|97.51|0
1722989700000|2024-08-07 00:15:00|102.77|99.27|102.87|99.37|103.24|99.74|102.69|99.19|0
1722996900000|2024-08-07 02:15:00|101.43|97.93|95.89|92.39|101.55|98.05|95.25|91.75|0
1722990000000|2024-08-07 00:20:00|102.85|99.35|106.24|102.74|107.05|103.55|102.81|99.31|0
1722997200000|2024-08-07 02:20:00|95.83|92.33|94.31|90.81|95.83|92.33|94.29|90.79|0
1722990300000|2024-08-07 00:25:00|106.28|102.78|105.51|102.01|106.28|102.78|105.43|101.93|0
1722997500000|2024-08-07 02:25:00|94.39|90.89|93.81|90.31|94.39|90.89|93.43|89.93|0
1722990600000|2024-08-07 00:30:00|105.49|101.99|104.83|101.33|106.03|102.53|104.73|101.23|0
1722997800000|2024-08-07 02:30:00|93.79|90.29|94.08|90.58|94.1|90.6|93.39|89.89|0
1722990900000|2024-08-07 00:35:00|104.77|101.27|104.66|101.16|104.89|101.39|104.44|100.94|0
1722998100000|2024-08-07 02:35:00|94.06|90.56|93.92|90.42|94.09|90.59|93.58|90.08|0
1722991200000|2024-08-07 00:40:00|104.75|101.25|104.64|101.14|104.95|101.45|104.44|100.94|0
1722998400000|2024-08-07 02:40:00|93.85|90.35|94.11|90.61|94.13|90.63|93.5|90|0
1722991500000|2024-08-07 00:45:00|104.66|101.16|104.52|101.02|104.89|101.39|104.46|100.96|0
1722998700000|2024-08-07 02:45:00|94.09|90.59|93.82|90.32|94.13|90.63|93.71|90.21|0
1722991800000|2024-08-07 00:50:00|104.41|100.91|104.7|101.2|105.32|101.82|104.41|100.91|0
1722999000000|2024-08-07 02:50:00|93.8|90.3|94.26|90.76|94.45|90.95|93.75|90.25|0
1722992100000|2024-08-07 00:55:00|104.76|101.26|105.15|101.65|105.65|102.15|104.76|101.26|0
1722999300000|2024-08-07 02:55:00|94.24|90.74|94.26|90.76|94.35|90.85|94.18|90.68|0
1722992400000|2024-08-07 01:00:00|105.11|101.61|105.21|101.71|105.81|102.31|105.03|101.53|0
1722999600000|2024-08-07 03:00:00|94.28|90.78|93.91|90.41|94.35|90.85|93.69|90.19|0
1722992700000|2024-08-07 01:05:00|105.15|101.65|105.29|101.79|105.87|102.37|104.98|101.48|0
1722999900000|2024-08-07 03:05:00|93.93|90.43|93.46|89.96|93.93|90.43|93.36|89.86|0
1722993000000|2024-08-07 01:10:00|105.25|101.75|105.29|101.79|105.72|102.22|105.14|101.64|0
1723000200000|2024-08-07 03:10:00|93.45|89.95|93.17|89.67|93.64|90.14|92.45|88.95|0
1722993300000|2024-08-07 01:15:00|105.27|101.77|104.65|101.15|105.41|101.91|104.61|101.11|0
1723000500000|2024-08-07 03:15:00|93.11|89.61|93.49|89.99|93.77|90.27|93.04|89.54|0
1722993600000|2024-08-07 01:20:00|104.69|101.19|104.67|101.17|104.69|101.19|104.26|100.76|0
1723000800000|2024-08-07 03:20:00|93.47|89.97|92.88|89.38|93.79|90.29|92.86|89.36|0
1722993900000|2024-08-07 01:25:00|104.58|101.08|104.34|100.84|104.6|101.1|104.24|100.74|0
1723001100000|2024-08-07 03:25:00|92.9|89.4|92.9|89.4|93.22|89.72|92.82|89.32|0
1722994200000|2024-08-07 01:30:00|104.32|100.82|103.64|100.14|104.5|101|103.4|99.9|0
1723001400000|2024-08-07 03:30:00|92.92|89.42|93.14|89.64|93.33|89.83|92.9|89.4|0
1722994500000|2024-08-07 01:35:00|103.66|100.16|103.13|99.63|103.76|100.26|103.13|99.63|0
1723001700000|2024-08-07 03:35:00|93.1|89.6|92.63|89.13|93.16|89.66|92.39|88.89|0
1722994800000|2024-08-07 01:40:00|103.15|99.65|102.36|98.86|103.19|99.69|102.28|98.78|0
1723002000000|2024-08-07 03:40:00|92.65|89.15|92.09|88.59|92.93|89.43|91.94|88.44|0
1722995100000|2024-08-07 01:45:00|102.38|98.88|101.98|98.48|102.54|99.04|101.8|98.3|0
1723002300000|2024-08-07 03:45:00|92.14|88.64|92.78|89.28|92.97|89.47|92.14|88.64|0
1722995400000|2024-08-07 01:50:00|102.02|98.52|101.82|98.32|102.36|98.86|101.78|98.28|0
1723002600000|2024-08-07 03:50:00|92.8|89.3|92.72|89.22|93.04|89.54|92.72|89.22|0
1722995700000|2024-08-07 01:55:00|102.12|98.62|101.2|97.7|102.16|98.66|101.02|97.52|0
1723002900000|2024-08-07 03:55:00|92.78|89.28|92.53|89.03|92.85|89.35|92.27|88.77|0
1722996000000|2024-08-07 02:00:00|101.12|97.62|101.4|97.9|102.06|98.56|101.04|97.54|0
1723003200000|2024-08-07 04:00:00|92.32|88.82|92.27|88.77|92.42|88.92|91.98|88.48|0
1722996300000|2024-08-07 02:05:00|101.32|97.82|101.27|97.77|101.69|98.19|101.04|97.54|0
1723003500000|2024-08-07 04:05:00|92.23|88.73|90.37|86.87|92.23|88.73|90.2|86.7|0
1723003800000|2024-08-07 04:10:00|90.33|86.83|89.18|85.68|90.41|86.91|86.04|82.54|0
1722996600000|2024-08-07 02:10:00|101.31|97.81|101.47|97.97|101.59|98.09|101.01|97.51|0
1723004100000|2024-08-07 04:15:00|89.13|85.63|89.84|86.34|90.1|86.6|89.13|85.63|0
1722996900000|2024-08-07 02:15:00|101.43|97.93|95.89|92.39|101.55|98.05|95.25|91.75|0
1723004400000|2024-08-07 04:20:00|89.88|86.38|89.62|86.12|89.9|86.4|89.25|85.75|0
1722997200000|2024-08-07 02:20:00|95.83|92.33|94.31|90.81|95.83|92.33|94.29|90.79|0
1723004700000|2024-08-07 04:25:00|89.69|86.19|89.54|86.04|90.08|86.58|89.51|86.01|0
1722997500000|2024-08-07 02:25:00|94.39|90.89|93.81|90.31|94.39|90.89|93.43|89.93|0
1723005000000|2024-08-07 04:30:00|89.56|86.06|89.61|86.11|89.84|86.34|89.41|85.91|0
1722997800000|2024-08-07 02:30:00|93.79|90.29|94.08|90.58|94.1|90.6|93.39|89.89|0
1723005300000|2024-08-07 04:35:00|89.69|86.19|89.65|86.15|89.8|86.3|89.28|85.78|0
1722998100000|2024-08-07 02:35:00|94.06|90.56|93.92|90.42|94.09|90.59|93.58|90.08|0
1723005600000|2024-08-07 04:40:00|89.67|86.17|89.19|85.69|89.69|86.19|88.62|85.12|0
1722998400000|2024-08-07 02:40:00|93.85|90.35|94.11|90.61|94.13|90.63|93.5|90|0
1723005900000|2024-08-07 04:45:00|89.21|85.71|89.35|85.85|89.5|86|89.11|85.61|0
1722998700000|2024-08-07 02:45:00|94.09|90.59|93.82|90.32|94.13|90.63|93.71|90.21|0
1723006200000|2024-08-07 04:50:00|89.33|85.83|89.05|85.55|89.42|85.92|89.04|85.54|0
1722999000000|2024-08-07 02:50:00|93.8|90.3|94.26|90.76|94.45|90.95|93.75|90.25|0
1723006500000|2024-08-07 04:55:00|89.07|85.57|89.26|85.76|89.42|85.92|88.94|85.44|0
1722999300000|2024-08-07 02:55:00|94.24|90.74|94.26|90.76|94.35|90.85|94.18|90.68|0
1723006800000|2024-08-07 05:00:00|89.27|85.77|89.44|85.94|89.53|86.03|89.16|85.66|0
1722999600000|2024-08-07 03:00:00|94.28|90.78|93.91|90.41|94.35|90.85|93.69|90.19|0
1723007100000|2024-08-07 05:05:00|89.38|85.88|89.47|85.97|89.53|86.03|89.25|85.75|0
1722999900000|2024-08-07 03:05:00|93.93|90.43|93.46|89.96|93.93|90.43|93.36|89.86|0
1723007400000|2024-08-07 05:10:00|89.45|85.95|89.86|86.36|89.9|86.4|89.29|85.79|0
1723000200000|2024-08-07 03:10:00|93.45|89.95|93.17|89.67|93.64|90.14|92.45|88.95|0
1723007700000|2024-08-07 05:15:00|89.99|86.49|89.82|86.32|90.08|86.58|89.73|86.23|0
1723000500000|2024-08-07 03:15:00|93.11|89.61|93.49|89.99|93.77|90.27|93.04|89.54|0
1723008000000|2024-08-07 05:20:00|89.78|86.28|89.8|86.3|89.99|86.49|89.43|85.93|0
1723000800000|2024-08-07 03:20:00|93.47|89.97|92.88|89.38|93.79|90.29|92.86|89.36|0
1723008300000|2024-08-07 05:25:00|89.74|86.24|89.24|85.74|89.74|86.24|89.19|85.69|0
1723001100000|2024-08-07 03:25:00|92.9|89.4|92.9|89.4|93.22|89.72|92.82|89.32|0
1723008600000|2024-08-07 05:30:00|89.23|85.73|89.19|85.69|89.63|86.13|89|85.5|0
1723001400000|2024-08-07 03:30:00|92.92|89.42|93.14|89.64|93.33|89.83|92.9|89.4|0
1723008900000|2024-08-07 05:35:00|89.22|85.72|90.15|86.65|90.26|86.76|89.13|85.63|0
1723001700000|2024-08-07 03:35:00|93.1|89.6|92.63|89.13|93.16|89.66|92.39|88.89|0
1723009200000|2024-08-07 05:40:00|90.18|86.68|90.68|87.18|90.7|87.2|90.18|86.68|0
1723002000000|2024-08-07 03:40:00|92.65|89.15|92.09|88.59|92.93|89.43|91.94|88.44|0
1723009500000|2024-08-07 05:45:00|90.66|87.16|90.74|87.24|90.85|87.35|90.38|86.88|0
1723002300000|2024-08-07 03:45:00|92.14|88.64|92.78|89.28|92.97|89.47|92.14|88.64|0
1723009800000|2024-08-07 05:50:00|90.72|87.22|90.9|87.4|91.3|87.8|90.42|86.92|0
1723002600000|2024-08-07 03:50:00|92.8|89.3|92.72|89.22|93.04|89.54|92.72|89.22|0
1723010100000|2024-08-07 05:55:00|90.81|87.31|91|87.5|91.17|87.67|90.74|87.24|0
1723002900000|2024-08-07 03:55:00|92.78|89.28|92.53|89.03|92.85|89.35|92.27|88.77|0
1723010400000|2024-08-07 06:00:00|91.01|87.51|91.03|87.53|91.37|87.87|90.62|87.12|0
1723003200000|2024-08-07 04:00:00|92.32|88.82|92.27|88.77|92.42|88.92|91.98|88.48|0
1723010700000|2024-08-07 06:05:00|91.01|87.51|91.2|87.7|91.35|87.85|90.62|87.12|0
1723003500000|2024-08-07 04:05:00|92.23|88.73|90.37|86.87|92.23|88.73|90.2|86.7|0
1723011000000|2024-08-07 06:10:00|91.22|87.72|91.85|88.35|92.16|88.66|91.16|87.66|0
1723003800000|2024-08-07 04:10:00|90.33|86.83|89.18|85.68|90.41|86.91|86.04|82.54|0
1723011300000|2024-08-07 06:15:00|91.82|88.32|92.65|89.15|93.64|90.14|91.63|88.13|0
1723004100000|2024-08-07 04:15:00|89.13|85.63|89.84|86.34|90.1|86.6|89.13|85.63|0
1723011600000|2024-08-07 06:20:00|92.63|89.13|92.57|89.07|93.14|89.64|92.51|89.01|0
1723004400000|2024-08-07 04:20:00|89.88|86.38|89.62|86.12|89.9|86.4|89.25|85.75|0
1723011900000|2024-08-07 06:25:00|92.59|89.09|92.8|89.3|94.88|91.38|91.96|88.46|0
1723004700000|2024-08-07 04:25:00|89.69|86.19|89.54|86.04|90.08|86.58|89.51|86.01|0
1723012200000|2024-08-07 06:30:00|92.74|89.24|92.87|89.37|93.01|89.51|92.51|89.01|0
1723005000000|2024-08-07 04:30:00|89.56|86.06|89.61|86.11|89.84|86.34|89.41|85.91|0
1723012500000|2024-08-07 06:35:00|92.89|89.39|92.93|89.43|93.01|89.51|92.64|89.14|0
1723005300000|2024-08-07 04:35:00|89.69|86.19|89.65|86.15|89.8|86.3|89.28|85.78|0
1723012800000|2024-08-07 06:40:00|92.95|89.45|92.64|89.14|93.08|89.58|92.51|89.01|0
1723005600000|2024-08-07 04:40:00|89.67|86.17|89.19|85.69|89.69|86.19|88.62|85.12|0
1723013100000|2024-08-07 06:45:00|92.66|89.16|92.66|89.16|93.12|89.62|92.62|89.12|0
1723005900000|2024-08-07 04:45:00|89.21|85.71|89.35|85.85|89.5|86|89.11|85.61|0
1723013400000|2024-08-07 06:50:00|92.68|89.18|92.87|89.51|92.91|89.55|92.29|88.93|0
1723006200000|2024-08-07 04:50:00|89.33|85.83|89.05|85.55|89.42|85.92|89.04|85.54|0
1723013700000|2024-08-07 06:55:00|92.93|89.57|92.13|88.77|92.98|89.62|92.13|88.77|0
1723006500000|2024-08-07 04:55:00|89.07|85.57|89.26|85.76|89.42|85.92|88.94|85.44|0
1723014000000|2024-08-07 07:00:00|92.19|88.83|93.19|89.83|94.03|90.67|92.19|88.83|0
1723006800000|2024-08-07 05:00:00|89.27|85.77|89.44|85.94|89.53|86.03|89.16|85.66|0
1723014300000|2024-08-07 07:05:00|93.23|89.87|91.98|88.62|93.27|89.91|91.98|88.62|0
1723007100000|2024-08-07 05:05:00|89.38|85.88|89.47|85.97|89.53|86.03|89.25|85.75|0
1723014600000|2024-08-07 07:10:00|92.03|88.67|92.6|89.24|93.15|89.79|91.58|88.22|0
1723007400000|2024-08-07 05:10:00|89.45|85.95|89.86|86.36|89.9|86.4|89.29|85.79|0
1723014900000|2024-08-07 07:15:00|92.58|89.22|92.92|89.56|92.98|89.62|92.24|88.88|0
1723007700000|2024-08-07 05:15:00|89.99|86.49|89.82|86.32|90.08|86.58|89.73|86.23|0
1723015200000|2024-08-07 07:20:00|92.88|89.52|94.8|91.44|95.13|91.77|92.88|89.52|0
1723008000000|2024-08-07 05:20:00|89.78|86.28|89.8|86.3|89.99|86.49|89.43|85.93|0
1723015500000|2024-08-07 07:25:00|94.84|91.48|95.44|92.08|96.08|92.72|94.74|91.38|0
1723008300000|2024-08-07 05:25:00|89.74|86.24|89.24|85.74|89.74|86.24|89.19|85.69|0
1723015800000|2024-08-07 07:30:00|95.42|92.06|94.34|90.98|95.46|92.1|94.32|90.96|0
1723008600000|2024-08-07 05:30:00|89.23|85.73|89.19|85.69|89.63|86.13|89|85.5|0
1723016100000|2024-08-07 07:35:00|94.22|90.86|93.42|90.06|94.32|90.96|92.83|89.47|0
1723008900000|2024-08-07 05:35:00|89.22|85.72|90.15|86.65|90.26|86.76|89.13|85.63|0
1723016400000|2024-08-07 07:40:00|93.32|89.96|94.79|91.43|94.79|91.43|93.15|89.79|0
1723009200000|2024-08-07 05:40:00|90.18|86.68|90.68|87.18|90.7|87.2|90.18|86.68|0
1723016700000|2024-08-07 07:45:00|94.77|91.41|94.56|91.2|95.63|92.27|94.23|90.87|0
1723009500000|2024-08-07 05:45:00|90.66|87.16|90.74|87.24|90.85|87.35|90.38|86.88|0
1723017000000|2024-08-07 07:50:00|94.5|91.14|95.41|92.05|95.86|92.5|94.27|90.91|0
1723009800000|2024-08-07 05:50:00|90.72|87.22|90.9|87.4|91.3|87.8|90.42|86.92|0
1723017300000|2024-08-07 07:55:00|95.39|92.03|92.74|89.38|95.43|92.07|91.57|88.21|0
1723010100000|2024-08-07 05:55:00|90.81|87.31|91|87.5|91.17|87.67|90.74|87.24|0
1723017600000|2024-08-07 08:00:00|92.47|89.11|91.87|88.51|93.05|89.69|91.45|88.09|0
1723010400000|2024-08-07 06:00:00|91.01|87.51|91.03|87.53|91.37|87.87|90.62|87.12|0
1723017900000|2024-08-07 08:05:00|91.98|88.62|90.81|87.45|91.98|88.62|90.7|87.34|0
1723010700000|2024-08-07 06:05:00|91.01|87.51|91.2|87.7|91.35|87.85|90.62|87.12|0
1723018200000|2024-08-07 08:10:00|90.83|87.47|89.88|86.52|90.96|87.6|89.51|86.15|0
1723011000000|2024-08-07 06:10:00|91.22|87.72|91.85|88.35|92.16|88.66|91.16|87.66|0
1723018500000|2024-08-07 08:15:00|89.89|86.53|89.71|86.35|90.21|86.85|89.25|85.89|0
1723011300000|2024-08-07 06:15:00|91.82|88.32|92.65|89.15|93.64|90.14|91.63|88.13|0
1723018800000|2024-08-07 08:20:00|89.69|86.33|89.84|86.48|90.25|86.89|89.69|86.33|0
1723011600000|2024-08-07 06:20:00|92.63|89.13|92.57|89.07|93.14|89.64|92.51|89.01|0
1723019100000|2024-08-07 08:25:00|89.67|86.31|89.61|86.25|90.21|86.85|89.52|86.16|0
1723011900000|2024-08-07 06:25:00|92.59|89.09|92.8|89.3|94.88|91.38|91.96|88.46|0
1723019400000|2024-08-07 08:30:00|89.7|86.34|88.55|85.19|90.98|87.62|86.97|83.61|0
1723012200000|2024-08-07 06:30:00|92.74|89.24|92.87|89.37|93.01|89.51|92.51|89.01|0
1723019700000|2024-08-07 08:35:00|88.57|85.21|88.46|85.1|88.92|85.56|88.03|84.67|0
1723012500000|2024-08-07 06:35:00|92.89|89.39|92.93|89.43|93.01|89.51|92.64|89.14|0
1723020000000|2024-08-07 08:40:00|88.44|85.08|88.66|85.3|88.73|85.37|88.16|84.8|0
1723012800000|2024-08-07 06:40:00|92.95|89.45|92.64|89.14|93.08|89.58|92.51|89.01|0
1723020300000|2024-08-07 08:45:00|88.68|85.32|87.37|84.01|88.68|85.32|87.34|83.98|0
1723013100000|2024-08-07 06:45:00|92.66|89.16|92.66|89.16|93.12|89.62|92.62|89.12|0
1723020600000|2024-08-07 08:50:00|87.39|84.03|87.33|83.97|87.59|84.23|87.19|83.83|0
1723013400000|2024-08-07 06:50:00|92.68|89.18|92.87|89.51|92.91|89.55|92.29|88.93|0
1723020900000|2024-08-07 08:55:00|87.28|83.92|86.83|83.47|87.37|84.01|86.83|83.47|0
1723013700000|2024-08-07 06:55:00|92.93|89.57|92.13|88.77|92.98|89.62|92.13|88.77|0
1723021200000|2024-08-07 09:00:00|86.79|83.43|87.08|83.72|87.4|84.04|86.75|83.39|0
1723014000000|2024-08-07 07:00:00|92.19|88.83|93.19|89.83|94.03|90.67|92.19|88.83|0
1723021500000|2024-08-07 09:05:00|87|83.64|85.59|82.23|87.79|84.43|85.2|81.84|0
1723014300000|2024-08-07 07:05:00|93.23|89.87|91.98|88.62|93.27|89.91|91.98|88.62|0
1723021800000|2024-08-07 09:10:00|85.66|82.3|84.98|81.62|85.66|82.3|84.59|81.23|0
1723014600000|2024-08-07 07:10:00|92.03|88.67|92.6|89.24|93.15|89.79|91.58|88.22|0
1723022100000|2024-08-07 09:15:00|85.02|81.66|85.55|82.19|85.77|82.41|85.02|81.66|0
1723014900000|2024-08-07 07:15:00|92.58|89.22|92.92|89.56|92.98|89.62|92.24|88.88|0
1723022400000|2024-08-07 09:20:00|85.54|82.18|85.09|81.73|85.62|82.26|84.96|81.6|0
1723015200000|2024-08-07 07:20:00|92.88|89.52|94.8|91.44|95.13|91.77|92.88|89.52|0
1723022700000|2024-08-07 09:25:00|85.12|81.76|84.25|80.89|85.12|81.76|84.14|80.78|0
1723015500000|2024-08-07 07:25:00|94.84|91.48|95.44|92.08|96.08|92.72|94.74|91.38|0
1723023000000|2024-08-07 09:30:00|84.26|80.9|84.51|81.15|84.73|81.37|84.09|80.73|0
1723015800000|2024-08-07 07:30:00|95.42|92.06|94.34|90.98|95.46|92.1|94.32|90.96|0
1723023300000|2024-08-07 09:35:00|84.48|81.12|83.75|80.39|84.55|81.19|83.55|80.19|0
1723016100000|2024-08-07 07:35:00|94.22|90.86|93.42|90.06|94.32|90.96|92.83|89.47|0
1723023600000|2024-08-07 09:40:00|83.69|80.33|84.63|81.27|84.7|81.34|83.64|80.28|0
1723016400000|2024-08-07 07:40:00|93.32|89.96|94.79|91.43|94.79|91.43|93.15|89.79|0
1723023900000|2024-08-07 09:45:00|84.6|81.24|84.76|81.4|85.17|81.81|84.4|81.04|0
1723016700000|2024-08-07 07:45:00|94.77|91.41|94.56|91.2|95.63|92.27|94.23|90.87|0
1723024200000|2024-08-07 09:50:00|84.7|81.34|84.16|81.52|84.95|81.61|84.04|80.95|0
1723017000000|2024-08-07 07:50:00|94.5|91.14|95.41|92.05|95.86|92.5|94.27|90.91|0
1723024500000|2024-08-07 09:55:00|84.18|81.54|83.8|81.16|84.41|81.77|83.75|81.11|0
1723017300000|2024-08-07 07:55:00|95.39|92.03|92.74|89.38|95.43|92.07|91.57|88.21|0
1723024800000|2024-08-07 10:00:00|83.73|81.09|83.98|81.34|83.98|81.34|83.41|80.77|0
1723017600000|2024-08-07 08:00:00|92.47|89.11|91.87|88.51|93.05|89.69|91.45|88.09|0
1723025100000|2024-08-07 10:05:00|83.94|81.3|83.61|80.97|84.07|81.43|83.55|80.91|0
1723017900000|2024-08-07 08:05:00|91.98|88.62|90.81|87.45|91.98|88.62|90.7|87.34|0
1723025400000|2024-08-07 10:10:00|83.62|80.98|83.25|80.61|83.62|80.98|83.23|80.59|0
1723018200000|2024-08-07 08:10:00|90.83|87.47|89.88|86.52|90.96|87.6|89.51|86.15|0
1723025700000|2024-08-07 10:15:00|83.2|80.56|83.51|80.87|83.6|80.96|83.2|80.56|0
1723018500000|2024-08-07 08:15:00|89.89|86.53|89.71|86.35|90.21|86.85|89.25|85.89|0
1723026000000|2024-08-07 10:20:00|83.53|80.89|83.74|81.1|83.97|81.33|83.5|80.86|0
1723018800000|2024-08-07 08:20:00|89.69|86.33|89.84|86.48|90.25|86.89|89.69|86.33|0
1723026300000|2024-08-07 10:25:00|83.76|81.12|83.26|80.62|83.85|81.21|83.17|80.53|0
1723019100000|2024-08-07 08:25:00|89.67|86.31|89.61|86.25|90.21|86.85|89.52|86.16|0
1723026600000|2024-08-07 10:30:00|83.28|80.64|82.27|79.63|83.28|80.64|81.99|79.35|0
1723019400000|2024-08-07 08:30:00|89.7|86.34|88.55|85.19|90.98|87.62|86.97|83.61|0
1723026900000|2024-08-07 10:35:00|82.24|79.6|82.13|79.49|82.32|79.68|82.01|79.37|0
1723019700000|2024-08-07 08:35:00|88.57|85.21|88.46|85.1|88.92|85.56|88.03|84.67|0
1723027200000|2024-08-07 10:40:00|82.06|79.42|82.2|79.56|82.34|79.7|81.99|79.35|0
1723020000000|2024-08-07 08:40:00|88.44|85.08|88.66|85.3|88.73|85.37|88.16|84.8|0
1723027500000|2024-08-07 10:45:00|82.18|79.54|81.9|79.26|82.32|79.68|81.9|79.26|0
1723020300000|2024-08-07 08:45:00|88.68|85.32|87.37|84.01|88.68|85.32|87.34|83.98|0
1723027800000|2024-08-07 10:50:00|81.88|79.24|81.84|79.2|82.19|79.55|81.71|79.07|0
1723020600000|2024-08-07 08:50:00|87.39|84.03|87.33|83.97|87.59|84.23|87.19|83.83|0
1723028100000|2024-08-07 10:55:00|81.86|79.22|81.89|79.25|81.89|79.25|81.63|78.99|0
1723028400000|2024-08-07 11:00:00|81.91|79.27|81.8|79.16|82.02|79.38|81.6|78.96|0
1723020900000|2024-08-07 08:55:00|87.28|83.92|86.83|83.47|87.37|84.01|86.83|83.47|0
1723028700000|2024-08-07 11:05:00|81.82|79.18|81.59|78.95|82|79.36|81.56|78.92|0
1723021200000|2024-08-07 09:00:00|86.79|83.43|87.08|83.72|87.4|84.04|86.75|83.39|0
1723029000000|2024-08-07 11:10:00|81.61|78.97|81.89|79.25|81.98|79.34|81.58|78.94|0
1723021500000|2024-08-07 09:05:00|87|83.64|85.59|82.23|87.79|84.43|85.2|81.84|0
1723029300000|2024-08-07 11:15:00|81.91|79.27|81.31|78.67|82.01|79.37|81.26|78.62|0
1723021800000|2024-08-07 09:10:00|85.66|82.3|84.98|81.62|85.66|82.3|84.59|81.23|0
1723029600000|2024-08-07 11:20:00|81.33|78.69|81.38|78.74|81.47|78.83|81.28|78.64|0
1723022100000|2024-08-07 09:15:00|85.02|81.66|85.55|82.19|85.77|82.41|85.02|81.66|0
1723029900000|2024-08-07 11:25:00|81.36|78.72|81.92|79.28|81.94|79.3|81.35|78.71|0
1723022400000|2024-08-07 09:20:00|85.54|82.18|85.09|81.73|85.62|82.26|84.96|81.6|0
1723030200000|2024-08-07 11:30:00|81.94|79.3|82.04|79.4|82.69|80.05|81.8|79.16|0
1723022700000|2024-08-07 09:25:00|85.12|81.76|84.25|80.89|85.12|81.76|84.14|80.78|0
1723030500000|2024-08-07 11:35:00|82.06|79.42|82.2|79.56|82.46|79.82|82.06|79.42|0
1723023000000|2024-08-07 09:30:00|84.26|80.9|84.51|81.15|84.73|81.37|84.09|80.73|0
1723030800000|2024-08-07 11:40:00|82.28|79.64|82.09|79.45|82.62|79.98|82.07|79.43|0
1723023300000|2024-08-07 09:35:00|84.48|81.12|83.75|80.39|84.55|81.19|83.55|80.19|0
1723031100000|2024-08-07 11:45:00|82.05|79.41|82.74|80.1|82.81|80.17|81.97|79.33|0
1723023600000|2024-08-07 09:40:00|83.69|80.33|84.63|81.27|84.7|81.34|83.64|80.28|0
1723031400000|2024-08-07 11:50:00|82.75|80.11|82.72|80.08|82.81|80.17|82.49|79.85|0
1723023900000|2024-08-07 09:45:00|84.6|81.24|84.76|81.4|85.17|81.81|84.4|81.04|0
1723031700000|2024-08-07 11:55:00|82.73|80.09|83.09|80.45|83.3|80.66|82.52|79.88|0
1723024200000|2024-08-07 09:50:00|84.7|81.34|84.16|81.52|84.95|81.61|84.04|80.95|0
1723032000000|2024-08-07 12:00:00|82.93|80.29|84.15|81.51|84.19|81.55|82.86|80.22|0
1723024500000|2024-08-07 09:55:00|84.18|81.54|83.8|81.16|84.41|81.77|83.75|81.11|0
1723032300000|2024-08-07 12:05:00|84.33|81.69|83.97|81.33|84.56|81.92|83.9|81.26|0
1723024800000|2024-08-07 10:00:00|83.73|81.09|83.98|81.34|83.98|81.34|83.41|80.77|0
1723032600000|2024-08-07 12:10:00|83.94|81.3|83.68|81.04|84.27|81.63|83.68|81.04|0
1723025100000|2024-08-07 10:05:00|83.94|81.3|83.61|80.97|84.07|81.43|83.55|80.91|0
1723032900000|2024-08-07 12:15:00|83.72|81.08|83.68|81.04|83.97|81.33|83.51|80.87|0
1723025400000|2024-08-07 10:10:00|83.62|80.98|83.25|80.61|83.62|80.98|83.23|80.59|0
1723033200000|2024-08-07 12:20:00|83.7|81.06|84.43|81.79|84.43|81.79|83.65|81.01|0
1723025700000|2024-08-07 10:15:00|83.2|80.56|83.51|80.87|83.6|80.96|83.2|80.56|0
1723033500000|2024-08-07 12:25:00|84.41|81.77|84.36|81.72|84.45|81.81|83.82|81.18|0
1723026000000|2024-08-07 10:20:00|83.53|80.89|83.74|81.1|83.97|81.33|83.5|80.86|0
1723033800000|2024-08-07 12:30:00|83.93|81.29|83.39|80.75|84|81.36|83.29|80.65|0
1723026300000|2024-08-07 10:25:00|83.76|81.12|83.26|80.62|83.85|81.21|83.17|80.53|0
1723034100000|2024-08-07 12:35:00|83.43|80.79|83.04|80.4|83.54|80.9|82.94|80.3|0
1723026600000|2024-08-07 10:30:00|83.28|80.64|82.27|79.63|83.28|80.64|81.99|79.35|0
1723034400000|2024-08-07 12:40:00|83.07|80.43|83.11|80.47|83.25|80.61|82.86|80.22|0
1723026900000|2024-08-07 10:35:00|82.24|79.6|82.13|79.49|82.32|79.68|82.01|79.37|0
1723034700000|2024-08-07 12:45:00|83.07|80.43|82.94|80.3|83.97|81.33|82.9|80.26|0
1723027200000|2024-08-07 10:40:00|82.06|79.42|82.2|79.56|82.34|79.7|81.99|79.35|0
1723035000000|2024-08-07 12:50:00|82.97|80.33|83.5|80.86|83.54|80.9|82.94|80.3|0
1723027500000|2024-08-07 10:45:00|82.18|79.54|81.9|79.26|82.32|79.68|81.9|79.26|0
1723035300000|2024-08-07 12:55:00|83.55|80.91|83.07|80.43|83.68|81.04|83|80.36|0
1723027800000|2024-08-07 10:50:00|81.88|79.24|81.84|79.2|82.19|79.55|81.71|79.07|0
1723035600000|2024-08-07 13:00:00|83.09|80.45|83.55|80.91|83.55|80.91|82.79|80.15|0
1723028100000|2024-08-07 10:55:00|81.86|79.22|81.89|79.25|81.89|79.25|81.63|78.99|0
1723035900000|2024-08-07 13:05:00|83.46|80.82|83.04|80.4|83.64|81|83.04|80.4|0
1723028400000|2024-08-07 11:00:00|81.91|79.27|81.8|79.16|82.02|79.38|81.6|78.96|0
1723036200000|2024-08-07 13:10:00|83.05|80.41|83.33|80.69|83.55|80.91|82.49|79.85|0
1723028700000|2024-08-07 11:05:00|81.82|79.18|81.59|78.95|82|79.36|81.56|78.92|0
1723036500000|2024-08-07 13:15:00|83.39|80.75|83.01|80.37|83.56|80.92|82.84|80.2|0
1723029000000|2024-08-07 11:10:00|81.61|78.97|81.89|79.25|81.98|79.34|81.58|78.94|0
1723036800000|2024-08-07 13:20:00|83|80.36|82.64|80|83|80.36|82.59|79.95|0
1723029300000|2024-08-07 11:15:00|81.91|79.27|81.31|78.67|82.01|79.37|81.26|78.62|0
1723037100000|2024-08-07 13:25:00|82.59|79.95|82.27|79.63|82.66|80.02|82.17|79.53|0
1723029600000|2024-08-07 11:20:00|81.33|78.69|81.38|78.74|81.47|78.83|81.28|78.64|0
1723037400000|2024-08-07 13:30:00|82.38|79.74|82.2|79.56|83.01|80.37|81.5|78.86|0
1723029900000|2024-08-07 11:25:00|81.36|78.72|81.92|79.28|81.94|79.3|81.35|78.71|0
1723037700000|2024-08-07 13:35:00|82.09|79.45|80|77.36|82.27|79.63|79.55|76.91|0
1723030200000|2024-08-07 11:30:00|81.94|79.3|82.04|79.4|82.69|80.05|81.8|79.16|0
1723038000000|2024-08-07 13:40:00|80.24|77.6|80.03|77.39|80.92|78.28|79.72|77.08|0
1723030500000|2024-08-07 11:35:00|82.06|79.42|82.2|79.56|82.46|79.82|82.06|79.42|0
1723038300000|2024-08-07 13:45:00|79.93|77.29|79.45|76.81|80.53|77.89|79.18|76.54|0
1723030800000|2024-08-07 11:40:00|82.28|79.64|82.09|79.45|82.62|79.98|82.07|79.43|0
1723038600000|2024-08-07 13:50:00|79.42|76.78|79.25|76.61|79.79|77.15|79.01|76.37|0
1723031100000|2024-08-07 11:45:00|82.05|79.41|82.74|80.1|82.81|80.17|81.97|79.33|0
1723038900000|2024-08-07 13:55:00|79.14|76.5|78.2|75.56|79.86|77.22|78.06|75.42|0
1723031400000|2024-08-07 11:50:00|82.75|80.11|82.72|80.08|82.81|80.17|82.49|79.85|0
1723039200000|2024-08-07 14:00:00|78.16|75.52|79.23|76.59|79.23|76.59|77.49|74.85|0
1723031700000|2024-08-07 11:55:00|82.73|80.09|83.09|80.45|83.3|80.66|82.52|79.88|0
1723039500000|2024-08-07 14:05:00|79.28|76.64|78.56|75.92|79.82|77.18|78.36|75.72|0
1723032000000|2024-08-07 12:00:00|82.93|80.29|84.15|81.51|84.19|81.55|82.86|80.22|0
1723039800000|2024-08-07 14:10:00|78.46|75.82|79.47|76.83|79.68|77.04|78.29|75.65|0
1723032300000|2024-08-07 12:05:00|84.33|81.69|83.97|81.33|84.56|81.92|83.9|81.26|0
1723040100000|2024-08-07 14:15:00|79.44|76.8|81.29|78.65|81.61|78.97|78.9|76.26|0
1723032600000|2024-08-07 12:10:00|83.94|81.3|83.68|81.04|84.27|81.63|83.68|81.04|0
1723040400000|2024-08-07 14:20:00|81.22|78.58|80.26|77.62|81.22|78.58|79.25|76.61|0
1723032900000|2024-08-07 12:15:00|83.72|81.08|83.68|81.04|83.97|81.33|83.51|80.87|0
1723040700000|2024-08-07 14:25:00|80.12|77.48|80.95|78.31|81.62|78.98|80.02|77.38|0
1723033200000|2024-08-07 12:20:00|83.7|81.06|84.43|81.79|84.43|81.79|83.65|81.01|0
1723041000000|2024-08-07 14:30:00|81.08|78.44|81.01|78.37|81.34|78.7|80.12|77.48|0
1723033500000|2024-08-07 12:25:00|84.41|81.77|84.36|81.72|84.45|81.81|83.82|81.18|0
1723041300000|2024-08-07 14:35:00|81.08|78.44|81.56|78.92|81.62|78.98|80.53|77.89|0
1723033800000|2024-08-07 12:30:00|83.93|81.29|83.39|80.75|84|81.36|83.29|80.65|0
1723041600000|2024-08-07 14:40:00|81.36|78.72|79.67|77.03|81.58|78.94|79.67|77.03|0
1723034100000|2024-08-07 12:35:00|83.43|80.79|83.04|80.4|83.54|80.9|82.94|80.3|0
1723041900000|2024-08-07 14:45:00|79.6|76.96|79.08|76.44|80.23|77.59|78.58|75.94|0
1723034400000|2024-08-07 12:40:00|83.07|80.43|83.11|80.47|83.25|80.61|82.86|80.22|0
1723042200000|2024-08-07 14:50:00|79.19|76.55|79.59|76.95|79.83|77.19|78.81|76.17|0
1723034700000|2024-08-07 12:45:00|83.07|80.43|82.94|80.3|83.97|81.33|82.9|80.26|0
1723042500000|2024-08-07 14:55:00|79.66|77.02|79.42|76.78|79.8|77.16|79.05|76.41|0
1723035000000|2024-08-07 12:50:00|82.97|80.33|83.5|80.86|83.54|80.9|82.94|80.3|0
1723042800000|2024-08-07 15:00:00|79.32|76.68|78.81|76.17|80.07|77.43|78.71|76.07|0
1723035300000|2024-08-07 12:55:00|83.55|80.91|83.07|80.43|83.68|81.04|83|80.36|0
1723043100000|2024-08-07 15:05:00|78.91|76.27|79.01|76.37|79.21|76.57|78.51|75.87|0
1723035600000|2024-08-07 13:00:00|83.09|80.45|83.55|80.91|83.55|80.91|82.79|80.15|0
1723043400000|2024-08-07 15:10:00|78.91|76.27|79.43|76.79|80.49|77.85|78.77|76.13|0
1723035900000|2024-08-07 13:05:00|83.46|80.82|83.04|80.4|83.64|81|83.04|80.4|0
1723043700000|2024-08-07 15:15:00|79.5|76.86|79.94|77.3|80.53|77.89|78.98|76.34|0
1723036200000|2024-08-07 13:10:00|83.05|80.41|83.33|80.69|83.55|80.91|82.49|79.85|0
1723044000000|2024-08-07 15:20:00|80.01|77.37|80.25|77.61|80.42|77.78|79.68|77.04|0
1723036500000|2024-08-07 13:15:00|83.39|80.75|83.01|80.37|83.56|80.92|82.84|80.2|0
1723044300000|2024-08-07 15:25:00|80.21|77.57|79.73|77.09|80.63|77.99|79.63|76.99|0
1723036800000|2024-08-07 13:20:00|83|80.36|82.64|80|83|80.36|82.59|79.95|0
1723044600000|2024-08-07 15:30:00|79.8|77.16|79.8|77.16|80.07|77.43|79.29|76.65|0
1723037100000|2024-08-07 13:25:00|82.59|79.95|82.27|79.63|82.66|80.02|82.17|79.53|0
1723044900000|2024-08-07 15:35:00|79.69|77.05|79.69|77.05|79.9|77.26|79.18|76.54|0
1723037400000|2024-08-07 13:30:00|82.38|79.74|82.2|79.56|83.01|80.37|81.5|78.86|0
1723045200000|2024-08-07 15:40:00|79.73|77.09|81.26|78.62|81.26|78.62|79.09|76.45|0
1723037700000|2024-08-07 13:35:00|82.09|79.45|80|77.36|82.27|79.63|79.55|76.91|0
1723045500000|2024-08-07 15:45:00|81.33|78.69|82.33|79.69|83.04|80.4|80.4|77.76|0
1723038000000|2024-08-07 13:40:00|80.24|77.6|80.03|77.39|80.92|78.28|79.72|77.08|0
1723045800000|2024-08-07 15:50:00|82.37|79.73|83.58|80.94|83.84|81.2|82|79.36|0
1723038300000|2024-08-07 13:45:00|79.93|77.29|79.45|76.81|80.53|77.89|79.18|76.54|0
1723046100000|2024-08-07 15:55:00|83.49|80.85|83.47|80.83|83.91|81.27|83.17|80.53|0
1723038600000|2024-08-07 13:50:00|79.42|76.78|79.25|76.61|79.79|77.15|79.01|76.37|0
1723046400000|2024-08-07 16:00:00|83.49|80.85|86.18|83.54|86.69|84.05|83.49|80.85|0
1723038900000|2024-08-07 13:55:00|79.14|76.5|78.2|75.56|79.86|77.22|78.06|75.42|0
1723046700000|2024-08-07 16:05:00|86.14|83.5|87.09|84.45|87.53|84.89|84.86|82.22|0
1723039200000|2024-08-07 14:00:00|78.16|75.52|79.23|76.59|79.23|76.59|77.49|74.85|0
1723047000000|2024-08-07 16:10:00|87.16|84.52|86.59|83.95|87.79|85.15|86.52|83.88|0
1723039500000|2024-08-07 14:05:00|79.28|76.64|78.56|75.92|79.82|77.18|78.36|75.72|0
1723047300000|2024-08-07 16:15:00|86.66|84.02|87.02|84.38|87.2|84.56|86.41|83.77|0
1723039800000|2024-08-07 14:10:00|78.46|75.82|79.47|76.83|79.68|77.04|78.29|75.65|0
1723047600000|2024-08-07 16:20:00|87.17|84.53|86.27|83.63|88.14|85.5|86.16|83.52|0
1723040100000|2024-08-07 14:15:00|79.44|76.8|81.29|78.65|81.61|78.97|78.9|76.26|0
1723047900000|2024-08-07 16:25:00|86.23|83.59|86.44|83.8|86.88|84.24|85.87|83.23|0
1723040400000|2024-08-07 14:20:00|81.22|78.58|80.26|77.62|81.22|78.58|79.25|76.61|0
1723048200000|2024-08-07 16:30:00|86.48|83.84|86.24|83.6|87.06|84.42|86.24|83.6|0
1723040700000|2024-08-07 14:25:00|80.12|77.48|80.95|78.31|81.62|78.98|80.02|77.38|0
1723048500000|2024-08-07 16:35:00|86.33|83.69|87.24|84.6|87.24|84.6|86.26|83.62|0
1723041000000|2024-08-07 14:30:00|81.08|78.44|81.01|78.37|81.34|78.7|80.12|77.48|0
1723048800000|2024-08-07 16:40:00|87.17|84.53|90.19|87.55|90.19|87.55|86.69|84.05|0
1723041300000|2024-08-07 14:35:00|81.08|78.44|81.56|78.92|81.62|78.98|80.53|77.89|0
1723049100000|2024-08-07 16:45:00|90.11|87.47|92.25|89.61|92.33|89.69|89.57|86.93|0
1723041600000|2024-08-07 14:40:00|81.36|78.72|79.67|77.03|81.58|78.94|79.67|77.03|0
1723049400000|2024-08-07 16:50:00|92.41|89.77|93.5|90.86|93.69|91.05|92.25|89.61|0
1723041900000|2024-08-07 14:45:00|79.6|76.96|79.08|76.44|80.23|77.59|78.58|75.94|0
1723049700000|2024-08-07 16:55:00|93.69|91.05|94.47|91.83|94.51|91.87|92.73|90.09|0
1723042200000|2024-08-07 14:50:00|79.19|76.55|79.59|76.95|79.83|77.19|78.81|76.17|0
1723050000000|2024-08-07 17:00:00|94.43|91.79|94.93|92.29|95.47|92.83|93.97|91.33|0
1723042500000|2024-08-07 14:55:00|79.66|77.02|79.42|76.78|79.8|77.16|79.05|76.41|0
1723050300000|2024-08-07 17:05:00|94.97|92.33|96.4|93.76|96.4|93.76|94.43|91.79|0
1723042800000|2024-08-07 15:00:00|79.32|76.68|78.81|76.17|80.07|77.43|78.71|76.07|0
1723050600000|2024-08-07 17:10:00|96.33|93.69|99.71|97.07|99.83|97.19|95.75|93.11|0
1723043100000|2024-08-07 15:05:00|78.91|76.27|79.01|76.37|79.21|76.57|78.51|75.87|0
1723050900000|2024-08-07 17:15:00|99.48|96.84|102.05|99.41|102.79|100.15|99.48|96.84|0
1723043400000|2024-08-07 15:10:00|78.91|76.27|79.43|76.79|80.49|77.85|78.77|76.13|0
1723051200000|2024-08-07 17:20:00|102.14|99.5|100.05|97.41|102.14|99.5|100.05|97.41|0
1723043700000|2024-08-07 15:15:00|79.5|76.86|79.94|77.3|80.53|77.89|78.98|76.34|0
1723051500000|2024-08-07 17:25:00|100.01|97.37|97.49|94.85|100.06|97.42|96.86|94.22|0
1723044000000|2024-08-07 15:20:00|80.01|77.37|80.25|77.61|80.42|77.78|79.68|77.04|0
1723051800000|2024-08-07 17:30:00|97.53|94.89|97.48|94.84|98.39|95.75|97.06|94.42|0
1723044300000|2024-08-07 15:25:00|80.21|77.57|79.73|77.09|80.63|77.99|79.63|76.99|0
1723052100000|2024-08-07 17:35:00|97.45|94.81|97.09|94.45|98.26|95.62|96.43|93.79|0
1723044600000|2024-08-07 15:30:00|79.8|77.16|79.8|77.16|80.07|77.43|79.29|76.65|0
1723052400000|2024-08-07 17:40:00|97.17|94.53|98.34|95.7|98.42|95.78|96.7|94.06|0
1723044900000|2024-08-07 15:35:00|79.69|77.05|79.69|77.05|79.9|77.26|79.18|76.54|0
1723052700000|2024-08-07 17:45:00|98.3|95.66|100.14|97.94|100.14|97.94|97.6|95.23|0
1723045200000|2024-08-07 15:40:00|79.73|77.09|81.26|78.62|81.26|78.62|79.09|76.45|0
1723053000000|2024-08-07 17:50:00|99.92|97.72|101.47|99.27|102.35|100.15|99.58|97.38|0
1723045500000|2024-08-07 15:45:00|81.33|78.69|82.33|79.69|83.04|80.4|80.4|77.76|0
1723053300000|2024-08-07 17:55:00|101.62|99.42|102|99.8|102.94|100.74|101.62|99.42|0
1723045800000|2024-08-07 15:50:00|82.37|79.73|83.58|80.94|83.84|81.2|82|79.36|0
1723053600000|2024-08-07 18:00:00|102.29|100.09|103.57|101.37|103.78|101.58|101.88|99.68|0
1723046100000|2024-08-07 15:55:00|83.49|80.85|83.47|80.83|83.91|81.27|83.17|80.53|0
1723053900000|2024-08-07 18:05:00|103.61|101.41|105.62|103.42|105.75|103.55|103.28|101.08|0
1723046400000|2024-08-07 16:00:00|83.49|80.85|86.18|83.54|86.69|84.05|83.49|80.85|0
1723054200000|2024-08-07 18:10:00|105.66|103.46|108.03|105.83|108.27|106.07|105.42|103.22|0
1723046700000|2024-08-07 16:05:00|86.14|83.5|87.09|84.45|87.53|84.89|84.86|82.22|0
1723054500000|2024-08-07 18:15:00|107.95|105.75|110.56|108.36|111.5|109.3|107.51|105.31|0
1723047000000|2024-08-07 16:10:00|87.16|84.52|86.59|83.95|87.79|85.15|86.52|83.88|0
1723054800000|2024-08-07 18:20:00|110.51|108.31|109.73|107.53|110.58|108.38|109.19|106.99|0
1723047300000|2024-08-07 16:15:00|86.66|84.02|87.02|84.38|87.2|84.56|86.41|83.77|0
1723055100000|2024-08-07 18:25:00|109.58|107.38|107.71|105.51|109.6|107.4|107.58|105.38|0
1723047600000|2024-08-07 16:20:00|87.17|84.53|86.27|83.63|88.14|85.5|86.16|83.52|0
1723055400000|2024-08-07 18:30:00|108.28|106.08|109.36|107.16|109.7|107.5|107.86|105.66|0
1723047900000|2024-08-07 16:25:00|86.23|83.59|86.44|83.8|86.88|84.24|85.87|83.23|0
1723055700000|2024-08-07 18:35:00|109.45|107.25|109.65|107.45|109.96|107.76|108.51|106.31|0
1723048200000|2024-08-07 16:30:00|86.48|83.84|86.24|83.6|87.06|84.42|86.24|83.6|0
1723056000000|2024-08-07 18:40:00|109.71|107.51|109.63|107.43|109.72|107.52|108.57|106.37|0
1723048500000|2024-08-07 16:35:00|86.33|83.69|87.24|84.6|87.24|84.6|86.26|83.62|0
1723056300000|2024-08-07 18:45:00|109.59|107.39|110.49|108.29|111.57|109.37|108.99|106.79|0
1723048800000|2024-08-07 16:40:00|87.17|84.53|90.19|87.55|90.19|87.55|86.69|84.05|0
1723056600000|2024-08-07 18:50:00|110.53|108.33|111.53|109.33|112.05|109.85|109.54|107.34|0
1723049100000|2024-08-07 16:45:00|90.11|87.47|92.25|89.61|92.33|89.69|89.57|86.93|0
1723056900000|2024-08-07 18:55:00|111.49|109.29|111.22|109.02|111.59|109.39|110.24|108.04|0
1723049400000|2024-08-07 16:50:00|92.41|89.77|93.5|90.86|93.69|91.05|92.25|89.61|0
1723057200000|2024-08-07 19:00:00|111.18|108.98|107.52|105.32|111.33|109.13|107.52|105.32|0
1723049700000|2024-08-07 16:55:00|93.69|91.05|94.47|91.83|94.51|91.87|92.73|90.09|0
1723057500000|2024-08-07 19:05:00|107.61|105.41|103.41|101.21|109.79|107.59|102.26|100.06|0
1723050000000|2024-08-07 17:00:00|94.43|91.79|94.93|92.29|95.47|92.83|93.97|91.33|0
1723057800000|2024-08-07 19:10:00|103.49|101.29|104.44|102.24|104.61|102.41|102.75|100.55|0
1723050300000|2024-08-07 17:05:00|94.97|92.33|96.4|93.76|96.4|93.76|94.43|91.79|0
1723058100000|2024-08-07 19:15:00|104.32|102.12|103.2|101|104.32|102.12|103|100.8|0
1723050600000|2024-08-07 17:10:00|96.33|93.69|99.71|97.07|99.83|97.19|95.75|93.11|0
1723058400000|2024-08-07 19:20:00|103.24|101.04|103.44|101.24|104.01|101.81|102.18|99.98|0
1723050900000|2024-08-07 17:15:00|99.48|96.84|102.05|99.41|102.79|100.15|99.48|96.84|0
1723058700000|2024-08-07 19:25:00|103.59|101.39|102.97|100.77|104.05|101.85|102.72|100.52|0
1723051200000|2024-08-07 17:20:00|102.14|99.5|100.05|97.41|102.14|99.5|100.05|97.41|0
1723059000000|2024-08-07 19:30:00|103.09|100.89|103.7|101.5|104.28|102.08|102.79|100.59|0
1723051500000|2024-08-07 17:25:00|100.01|97.37|97.49|94.85|100.06|97.42|96.86|94.22|0
1723059300000|2024-08-07 19:35:00|103.72|101.52|103.4|101.2|103.9|101.7|102.3|100.1|0
1723051800000|2024-08-07 17:30:00|97.53|94.89|97.48|94.84|98.39|95.75|97.06|94.42|0
1723059600000|2024-08-07 19:40:00|103.34|101.14|104.48|102.28|104.88|102.68|103.34|101.14|0
1723052100000|2024-08-07 17:35:00|97.45|94.81|97.09|94.45|98.26|95.62|96.43|93.79|0
1723059900000|2024-08-07 19:45:00|104.44|102.24|103.57|101.37|104.56|102.36|103.36|101.16|0
1723052400000|2024-08-07 17:40:00|97.17|94.53|98.34|95.7|98.42|95.78|96.7|94.06|0
1723060200000|2024-08-07 19:50:00|103.69|101.49|107.64|105.44|107.98|105.78|103.32|101.12|0
1723052700000|2024-08-07 17:45:00|98.3|95.66|100.14|97.94|100.14|97.94|97.6|95.23|0
1723060500000|2024-08-07 19:55:00|107.08|104.88|108.72|106.52|109.84|107.64|107.06|104.86|0
1723053000000|2024-08-07 17:50:00|99.92|97.72|101.47|99.27|102.35|100.15|99.58|97.38|0
1723060800000|2024-08-07 20:00:00|108.67|106.47|109.15|106.95|109.62|107.42|108.37|106.17|0
1723053300000|2024-08-07 17:55:00|101.62|99.42|102|99.8|102.94|100.74|101.62|99.42|0
1723061100000|2024-08-07 20:05:00|109.1|106.9|108.5|106.3|109.1|106.9|108.37|106.17|0
1723053600000|2024-08-07 18:00:00|102.29|100.09|103.57|101.37|103.78|101.58|101.88|99.68|0
1723061400000|2024-08-07 20:10:00|108.54|106.34|108.71|106.51|108.71|106.51|107.98|105.78|0
1723053900000|2024-08-07 18:05:00|103.61|101.41|105.62|103.42|105.75|103.55|103.28|101.08|0
1723061700000|2024-08-07 20:15:00|108.94|105.94|109.37|106.37|109.58|106.58|108.92|105.92|0
1723054200000|2024-08-07 18:10:00|105.66|103.46|108.03|105.83|108.27|106.07|105.42|103.22|0
1723062000000|2024-08-07 20:20:00|109.32|106.32|111.18|108.18|111.21|108.21|109.32|106.32|0
1723054500000|2024-08-07 18:15:00|107.95|105.75|110.56|108.36|111.5|109.3|107.51|105.31|0
1723062300000|2024-08-07 20:25:00|111.05|108.05|111.49|108.49|112.13|109.13|110.97|107.97|0
1723054800000|2024-08-07 18:20:00|110.51|108.31|109.73|107.53|110.58|108.38|109.19|106.99|0
1723062600000|2024-08-07 20:30:00|111.58|108.58|111.71|108.71|111.84|108.84|111.05|108.05|0
1723055100000|2024-08-07 18:25:00|109.58|107.38|107.71|105.51|109.6|107.4|107.58|105.38|0
1723062900000|2024-08-07 20:35:00|111.66|108.66|111.05|108.05|111.66|108.66|111.05|108.05|0
1723055400000|2024-08-07 18:30:00|108.28|106.08|109.36|107.16|109.7|107.5|107.86|105.66|0
1723063200000|2024-08-07 20:40:00|110.96|107.96|111.83|108.83|111.88|108.88|110.92|107.92|0
1723055700000|2024-08-07 18:35:00|109.45|107.25|109.65|107.45|109.96|107.76|108.51|106.31|0
1723063500000|2024-08-07 20:45:00|111.88|108.88|112.71|109.71|112.89|109.89|111.68|108.68|0
1723056000000|2024-08-07 18:40:00|109.71|107.51|109.63|107.43|109.72|107.52|108.57|106.37|0
1723063800000|2024-08-07 20:50:00|112.76|109.76|114.27|111.27|114.45|111.45|111.03|108.03|0
1723056300000|2024-08-07 18:45:00|109.59|107.39|110.49|108.29|111.57|109.37|108.99|106.79|0
1723064100000|2024-08-07 20:55:00|114.4|111.4|114.6|111.6|115.48|112.48|114.31|111.31|0
1723056600000|2024-08-07 18:50:00|110.53|108.33|111.53|109.33|112.05|109.85|109.54|107.34|0
1723064400000|2024-08-07 21:00:00|114.27|111.27|114.67|111.67|114.67|111.67|114.27|111.27|0
1723056900000|2024-08-07 18:55:00|111.49|109.29|111.22|109.02|111.59|109.39|110.24|108.04|0
1723064700000|2024-08-07 21:05:00|114.66|111.66|114.45|111.45|114.67|111.67|114.35|111.35|0
1723057200000|2024-08-07 19:00:00|111.18|108.98|107.52|105.32|111.33|109.13|107.52|105.32|0
1723065000000|2024-08-07 21:10:00|114.44|111.44|114.83|111.83|114.83|111.83|114.28|111.28|0
1723057500000|2024-08-07 19:05:00|107.61|105.41|103.41|101.21|109.79|107.59|102.26|100.06|0
1723065300000|2024-08-07 21:15:00|114.73|111.73|113.81|110.81|114.73|111.73|113.52|110.52|0
1723057800000|2024-08-07 19:10:00|103.49|101.29|104.44|102.24|104.61|102.41|102.75|100.55|0
1723065600000|2024-08-07 21:20:00|113.67|110.67|113.62|110.62|113.9|110.9|113.58|110.58|0
1723058100000|2024-08-07 19:15:00|104.32|102.12|103.2|101|104.32|102.12|103|100.8|0
1723065900000|2024-08-07 21:25:00|113.61|110.61|113.74|110.74|113.79|110.79|113.61|110.61|0
1723058400000|2024-08-07 19:20:00|103.24|101.04|103.44|101.24|104.01|101.81|102.18|99.98|0
1723066200000|2024-08-07 21:30:00|113.72|110.72|113.73|110.73|113.85|110.85|113.72|110.72|0
1723058700000|2024-08-07 19:25:00|103.59|101.39|102.97|100.77|104.05|101.85|102.72|100.52|0
1723066500000|2024-08-07 21:35:00|113.76|110.76|113.73|110.73|113.83|110.83|113.73|110.73|0
1723059000000|2024-08-07 19:30:00|103.09|100.89|103.7|101.5|104.28|102.08|102.79|100.59|0
1723066800000|2024-08-07 21:40:00|113.69|110.69|113.69|110.69|113.75|110.75|113.66|110.66|0
1723059300000|2024-08-07 19:35:00|103.72|101.52|103.4|101.2|103.9|101.7|102.3|100.1|0
1723067100000|2024-08-07 21:45:00|113.67|110.67|113.68|110.68|113.7|110.7|113.65|110.65|0
1723059600000|2024-08-07 19:40:00|103.34|101.14|104.48|102.28|104.88|102.68|103.34|101.14|0
1723067400000|2024-08-07 21:50:00|113.69|110.69|113.68|110.68|113.7|110.7|113.68|110.68|0
1723059900000|2024-08-07 19:45:00|104.44|102.24|103.57|101.37|104.56|102.36|103.36|101.16|0
1723067700000|2024-08-07 21:55:00|113.62|110.62|113.64|110.64|113.79|110.79|113.56|110.56|0
1723060200000|2024-08-07 19:50:00|103.69|101.49|107.64|105.44|107.98|105.78|103.32|101.12|0
1723068000000|2024-08-07 22:00:00|113.2|110.2|113.91|110.91|114.06|111.06|112.34|109.34|0
1723060500000|2024-08-07 19:55:00|107.08|104.88|108.72|106.52|109.84|107.64|107.06|104.86|0
1723068300000|2024-08-07 22:05:00|113.86|110.86|113.04|110.04|113.97|110.97|113.04|110.04|0
1723060800000|2024-08-07 20:00:00|108.67|106.47|109.15|106.95|109.62|107.42|108.37|106.17|0
1723068600000|2024-08-07 22:10:00|113.08|110.08|114.35|111.35|114.35|111.35|113.08|110.08|0
1723061100000|2024-08-07 20:05:00|109.1|106.9|108.5|106.3|109.1|106.9|108.37|106.17|0
1723068900000|2024-08-07 22:15:00|114.37|111.37|112.97|109.97|114.37|111.37|112.84|109.84|0
1723061400000|2024-08-07 20:10:00|108.54|106.34|108.71|106.51|108.71|106.51|107.98|105.78|0
1723069200000|2024-08-07 22:20:00|112.99|109.99|112.85|109.85|113.28|110.28|112.68|109.68|0
1723061700000|2024-08-07 20:15:00|108.94|105.94|109.37|106.37|109.58|106.58|108.92|105.92|0
1723069500000|2024-08-07 22:25:00|112.83|109.83|112.06|109.06|112.99|109.99|111.93|108.93|0
1723062000000|2024-08-07 20:20:00|109.32|106.32|111.18|108.18|111.21|108.21|109.32|106.32|0
1723069800000|2024-08-07 22:30:00|112.08|109.08|111.71|108.71|112.1|109.1|111.67|108.67|0
1723062300000|2024-08-07 20:25:00|111.05|108.05|111.49|108.49|112.13|109.13|110.97|107.97|0
1723070100000|2024-08-07 22:35:00|111.67|108.67|111.97|108.97|112.41|109.41|111.62|108.62|0
1723062600000|2024-08-07 20:30:00|111.58|108.58|111.71|108.71|111.84|108.84|111.05|108.05|0
1723070400000|2024-08-07 22:40:00|111.93|108.93|112.36|109.36|112.47|109.47|111.79|108.79|0
1723062900000|2024-08-07 20:35:00|111.66|108.66|111.05|108.05|111.66|108.66|111.05|108.05|0
1723070700000|2024-08-07 22:45:00|112.39|109.39|113.37|110.37|113.51|110.51|112.32|109.32|0
1723063200000|2024-08-07 20:40:00|110.96|107.96|111.83|108.83|111.88|108.88|110.92|107.92|0
1723071000000|2024-08-07 22:50:00|113.42|110.42|113.02|110.02|113.42|110.42|112.82|109.82|0
1723063500000|2024-08-07 20:45:00|111.88|108.88|112.71|109.71|112.89|109.89|111.68|108.68|0
1723071300000|2024-08-07 22:55:00|113.11|110.11|112.69|109.69|113.15|110.15|111.98|108.98|0
1723063800000|2024-08-07 20:50:00|112.76|109.76|114.27|111.27|114.45|111.45|111.03|108.03|0
1723071600000|2024-08-07 23:00:00|112.66|109.66|112.57|109.57|112.86|109.86|112.42|109.42|0
1723064100000|2024-08-07 20:55:00|114.4|111.4|114.6|111.6|115.48|112.48|114.31|111.31|0
1723071900000|2024-08-07 23:05:00|112.44|109.44|113.48|110.48|113.66|110.66|112.44|109.44|0
1723064400000|2024-08-07 21:00:00|114.27|111.27|114.67|111.67|114.67|111.67|114.27|111.27|0
1723072200000|2024-08-07 23:10:00|113.39|110.39|113.28|110.28|113.43|110.43|112.81|109.81|0
1723064700000|2024-08-07 21:05:00|114.66|111.66|114.45|111.45|114.67|111.67|114.35|111.35|0
1723072500000|2024-08-07 23:15:00|113.32|110.32|113.34|110.34|113.56|110.56|113.23|110.23|0
1723065000000|2024-08-07 21:10:00|114.44|111.44|114.83|111.83|114.83|111.83|114.28|111.28|0
1723072800000|2024-08-07 23:20:00|113.38|110.38|114.38|111.38|114.45|111.45|113.34|110.34|0
1723065300000|2024-08-07 21:15:00|114.73|111.73|113.81|110.81|114.73|111.73|113.52|110.52|0
1723073100000|2024-08-07 23:25:00|114.43|111.43|115.57|112.57|115.91|112.91|114.43|111.43|0
1723065600000|2024-08-07 21:20:00|113.67|110.67|113.62|110.62|113.9|110.9|113.58|110.58|0
1723073400000|2024-08-07 23:30:00|115.66|112.66|115.9|112.9|116.68|113.68|115.19|112.19|0
1723065900000|2024-08-07 21:25:00|113.61|110.61|113.74|110.74|113.79|110.79|113.61|110.61|0
1723073700000|2024-08-07 23:35:00|116|113|117.95|114.95|118.11|115.11|115.99|112.99|0
1723066200000|2024-08-07 21:30:00|113.72|110.72|113.73|110.73|113.85|110.85|113.72|110.72|0
1723074000000|2024-08-07 23:40:00|117.81|114.81|116.99|113.99|118.02|115.02|116.9|113.9|0
1723066500000|2024-08-07 21:35:00|113.76|110.76|113.73|110.73|113.83|110.83|113.73|110.73|0
1723074300000|2024-08-07 23:45:00|117.06|114.06|115.7|112.7|117.1|114.1|115.52|112.52|0
1723066800000|2024-08-07 21:40:00|113.69|110.69|113.69|110.69|113.75|110.75|113.66|110.66|0
1723074600000|2024-08-07 23:50:00|115.65|112.65|116.19|113.19|116.21|113.21|115.49|112.49|0
1723067100000|2024-08-07 21:45:00|113.67|110.67|113.68|110.68|113.7|110.7|113.65|110.65|0
1723074900000|2024-08-07 23:55:00|116.15|113.15|114.66|111.66|116.33|113.33|114.66|111.66|0
1723067400000|2024-08-07 21:50:00|113.69|110.69|113.68|110.68|113.7|110.7|113.68|110.68|0
1723075200000|2024-08-08 00:00:00|114.55|111.55|113.1|110.1|115.2|112.2|112.92|109.92|0
1723067700000|2024-08-07 21:55:00|113.62|110.62|113.64|110.64|113.79|110.79|113.56|110.56|0
1723075500000|2024-08-08 00:05:00|113.14|110.14|113.19|110.19|113.63|110.63|112.83|109.83|0
1723068000000|2024-08-07 22:00:00|113.2|110.2|113.91|110.91|114.06|111.06|112.34|109.34|0
1723075800000|2024-08-08 00:10:00|113.14|110.14|113.89|110.89|113.9|110.9|113.1|110.1|0
1723068300000|2024-08-07 22:05:00|113.86|110.86|113.04|110.04|113.97|110.97|113.04|110.04|0
1723076100000|2024-08-08 00:15:00|113.49|111.29|111.42|109.22|113.49|111.29|111.4|109.2|0
1723068600000|2024-08-07 22:10:00|113.08|110.08|114.35|111.35|114.35|111.35|113.08|110.08|0
1723076400000|2024-08-08 00:20:00|111.2|109|111.72|109.52|112.07|109.87|110.92|108.72|0
1723068900000|2024-08-07 22:15:00|114.37|111.37|112.97|109.97|114.37|111.37|112.84|109.84|0
1723076700000|2024-08-08 00:25:00|111.68|109.48|112.58|110.38|112.87|110.67|111.22|109.02|0
1723069200000|2024-08-07 22:20:00|112.99|109.99|112.85|109.85|113.28|110.28|112.68|109.68|0
1723077000000|2024-08-08 00:30:00|112.6|110.4|112.29|110.09|112.73|110.53|111.5|109.3|0
1723069500000|2024-08-07 22:25:00|112.83|109.83|112.06|109.06|112.99|109.99|111.93|108.93|0
1723077300000|2024-08-08 00:35:00|112.33|110.13|113.35|111.15|113.57|111.37|112.27|110.07|0
1723069800000|2024-08-07 22:30:00|112.08|109.08|111.71|108.71|112.1|109.1|111.67|108.67|0
1723077600000|2024-08-08 00:40:00|113.19|110.99|113.57|111.37|113.95|111.75|112.64|110.44|0
1723070100000|2024-08-07 22:35:00|111.67|108.67|111.97|108.97|112.41|109.41|111.62|108.62|0
1723077900000|2024-08-08 00:45:00|113.61|111.41|113.66|111.46|114.06|111.86|113.41|111.21|0
1723070400000|2024-08-07 22:40:00|111.93|108.93|112.36|109.36|112.47|109.47|111.79|108.79|0
1723078200000|2024-08-08 00:50:00|113.7|111.5|113.49|111.29|113.98|111.78|113.03|110.83|0
1723070700000|2024-08-07 22:45:00|112.39|109.39|113.37|110.37|113.51|110.51|112.32|109.32|0
1723078500000|2024-08-08 00:55:00|113.53|111.33|113.31|111.11|114.06|111.86|113.09|110.89|0
1723071000000|2024-08-07 22:50:00|113.42|110.42|113.02|110.02|113.42|110.42|112.82|109.82|0
1723078800000|2024-08-08 01:00:00|113.26|111.06|112.66|110.46|113.59|111.39|112.55|110.35|0
1723071300000|2024-08-07 22:55:00|113.11|110.11|112.69|109.69|113.15|110.15|111.98|108.98|0
1723079100000|2024-08-08 01:05:00|112.6|110.4|112.64|110.44|112.73|110.53|112.11|109.91|0
1723071600000|2024-08-07 23:00:00|112.66|109.66|112.57|109.57|112.86|109.86|112.42|109.42|0
1723079400000|2024-08-08 01:10:00|112.73|110.53|112.24|110.04|112.73|110.53|112.11|109.91|0
1723071900000|2024-08-07 23:05:00|112.44|109.44|113.48|110.48|113.66|110.66|112.44|109.44|0
1723079700000|2024-08-08 01:15:00|112.15|109.95|111.15|108.95|112.33|110.13|110.93|108.73|0
1723072200000|2024-08-07 23:10:00|113.39|110.39|113.28|110.28|113.43|110.43|112.81|109.81|0
1723080000000|2024-08-08 01:20:00|111.1|108.9|111.41|109.21|111.76|109.56|110.82|108.62|0
1723072500000|2024-08-07 23:15:00|113.32|110.32|113.34|110.34|113.56|110.56|113.23|110.23|0
1723080300000|2024-08-08 01:25:00|111.32|109.12|111.03|108.83|111.32|109.12|110.82|108.62|0
1723072800000|2024-08-07 23:20:00|113.38|110.38|114.38|111.38|114.45|111.45|113.34|110.34|0
1723080600000|2024-08-08 01:30:00|111.01|108.81|111.6|109.4|112.06|109.86|110.84|108.64|0
1723073100000|2024-08-07 23:25:00|114.43|111.43|115.57|112.57|115.91|112.91|114.43|111.43|0
1723080900000|2024-08-08 01:35:00|111.66|109.46|111.7|109.5|111.93|109.73|111.51|109.31|0
1723073400000|2024-08-07 23:30:00|115.66|112.66|115.9|112.9|116.68|113.68|115.19|112.19|0
1723081200000|2024-08-08 01:40:00|111.75|109.55|112.05|109.85|112.19|109.99|111.57|109.37|0
1723073700000|2024-08-07 23:35:00|116|113|117.95|114.95|118.11|115.11|115.99|112.99|0
1723081500000|2024-08-08 01:45:00|112.1|109.9|111.88|109.68|112.45|110.25|111.79|109.59|0
1723074000000|2024-08-07 23:40:00|117.81|114.81|116.99|113.99|118.02|115.02|116.9|113.9|0
1723081800000|2024-08-08 01:50:00|111.92|109.72|110.87|108.67|112.23|110.03|110.83|108.63|0
1723074300000|2024-08-07 23:45:00|117.06|114.06|115.7|112.7|117.1|114.1|115.52|112.52|0
1723082100000|2024-08-08 01:55:00|110.85|108.65|111.13|108.93|111.17|108.97|110.8|108.6|0
1723074600000|2024-08-07 23:50:00|115.65|112.65|116.19|113.19|116.21|113.21|115.49|112.49|0
1723082400000|2024-08-08 02:00:00|111.06|108.86|110.56|108.36|111.09|108.89|109.91|107.71|0
1723074900000|2024-08-07 23:55:00|116.15|113.15|114.66|111.66|116.33|113.33|114.66|111.66|0
1723082700000|2024-08-08 02:05:00|110.6|108.4|109.95|107.75|110.67|108.47|109.46|107.26|0
1723075200000|2024-08-08 00:00:00|114.55|111.55|113.1|110.1|115.2|112.2|112.92|109.92|0
1723083000000|2024-08-08 02:10:00|109.91|107.71|109.63|107.43|110.3|108.1|109.63|107.43|0
1723075500000|2024-08-08 00:05:00|113.14|110.14|113.19|110.19|113.63|110.63|112.83|109.83|0
1723075800000|2024-08-08 00:10:00|113.14|110.14|113.89|110.89|113.9|110.9|113.1|110.1|0
1723083300000|2024-08-08 02:15:00|109.65|107.45|108.41|106.21|109.95|107.75|108.05|105.85|0
1723076100000|2024-08-08 00:15:00|113.49|111.29|111.42|109.22|113.49|111.29|111.4|109.2|0
1723083600000|2024-08-08 02:20:00|108.3|106.1|107.75|105.55|108.39|106.19|107.72|105.52|0
1723076400000|2024-08-08 00:20:00|111.2|109|111.72|109.52|112.07|109.87|110.92|108.72|0
1723083900000|2024-08-08 02:25:00|107.77|105.57|108.26|106.06|108.28|106.08|107.72|105.52|0
1723076700000|2024-08-08 00:25:00|111.68|109.48|112.58|110.38|112.87|110.67|111.22|109.02|0
1723084200000|2024-08-08 02:30:00|108.28|106.08|108.58|106.38|108.71|106.51|108.13|105.93|0
1723077000000|2024-08-08 00:30:00|112.6|110.4|112.29|110.09|112.73|110.53|111.5|109.3|0
1723084500000|2024-08-08 02:35:00|108.47|106.27|108.15|105.95|108.58|106.38|107.78|105.58|0
1723077300000|2024-08-08 00:35:00|112.33|110.13|113.35|111.15|113.57|111.37|112.27|110.07|0
1723084800000|2024-08-08 02:40:00|108.12|105.92|108.19|105.99|108.4|106.2|107.89|105.69|0
1723077600000|2024-08-08 00:40:00|113.19|110.99|113.57|111.37|113.95|111.75|112.64|110.44|0
1723085100000|2024-08-08 02:45:00|108.17|105.97|108.1|105.9|108.49|106.29|108.06|105.86|0
1723077900000|2024-08-08 00:45:00|113.61|111.41|113.66|111.46|114.06|111.86|113.41|111.21|0
1723085400000|2024-08-08 02:50:00|108.14|105.94|108.12|105.92|108.18|105.98|107.76|105.56|0
1723078200000|2024-08-08 00:50:00|113.7|111.5|113.49|111.29|113.98|111.78|113.03|110.83|0
1723085700000|2024-08-08 02:55:00|108.14|105.94|108.01|105.81|108.18|105.98|107.75|105.55|0
1723078500000|2024-08-08 00:55:00|113.53|111.33|113.31|111.11|114.06|111.86|113.09|110.89|0
1723086000000|2024-08-08 03:00:00|107.92|105.72|107.69|105.49|107.92|105.72|107.54|105.34|0
1723078800000|2024-08-08 01:00:00|113.26|111.06|112.66|110.46|113.59|111.39|112.55|110.35|0
1723086300000|2024-08-08 03:05:00|107.66|105.46|107.71|105.51|107.9|105.7|107.62|105.42|0
1723079100000|2024-08-08 01:05:00|112.6|110.4|112.64|110.44|112.73|110.53|112.11|109.91|0
1723086600000|2024-08-08 03:10:00|107.75|105.55|107.53|105.33|108.05|105.85|107.51|105.31|0
1723079400000|2024-08-08 01:10:00|112.73|110.53|112.24|110.04|112.73|110.53|112.11|109.91|0
1723086900000|2024-08-08 03:15:00|107.49|105.29|107.74|105.54|107.74|105.54|107.49|105.29|0
1723079700000|2024-08-08 01:15:00|112.15|109.95|111.15|108.95|112.33|110.13|110.93|108.73|0
1723087200000|2024-08-08 03:20:00|107.7|105.5|107.1|104.9|107.7|105.5|106.81|104.61|0
1723080000000|2024-08-08 01:20:00|111.1|108.9|111.41|109.21|111.76|109.56|110.82|108.62|0
1723087500000|2024-08-08 03:25:00|107.06|104.86|107.17|104.97|107.23|105.03|106.79|104.59|0
1723080300000|2024-08-08 01:25:00|111.32|109.12|111.03|108.83|111.32|109.12|110.82|108.62|0
1723087800000|2024-08-08 03:30:00|107.06|104.86|107.01|104.81|107.1|104.9|106.78|104.58|0
1723080600000|2024-08-08 01:30:00|111.01|108.81|111.6|109.4|112.06|109.86|110.84|108.64|0
1723088100000|2024-08-08 03:35:00|106.99|104.79|106.99|104.79|107.2|105|106.78|104.58|0
1723080900000|2024-08-08 01:35:00|111.66|109.46|111.7|109.5|111.93|109.73|111.51|109.31|0
1723088400000|2024-08-08 03:40:00|107.01|104.81|106.95|104.75|107.14|104.94|106.8|104.6|0
1723081200000|2024-08-08 01:40:00|111.75|109.55|112.05|109.85|112.19|109.99|111.57|109.37|0
1723088700000|2024-08-08 03:45:00|106.93|104.73|106.8|104.6|106.99|104.79|106.54|104.34|0
1723081500000|2024-08-08 01:45:00|112.1|109.9|111.88|109.68|112.45|110.25|111.79|109.59|0
1723089000000|2024-08-08 03:50:00|106.78|104.58|107.13|104.93|107.56|105.36|106.58|104.38|0
1723081800000|2024-08-08 01:50:00|111.92|109.72|110.87|108.67|112.23|110.03|110.83|108.63|0
1723089300000|2024-08-08 03:55:00|107.18|104.98|108.13|105.93|108.84|106.64|107.18|104.98|0
1723082100000|2024-08-08 01:55:00|110.85|108.65|111.13|108.93|111.17|108.97|110.8|108.6|0
1723089600000|2024-08-08 04:00:00|108.03|105.83|108.99|106.79|108.99|106.79|107.88|105.68|0
1723082400000|2024-08-08 02:00:00|111.06|108.86|110.56|108.36|111.09|108.89|109.91|107.71|0
1723089900000|2024-08-08 04:05:00|108.93|106.73|108.82|106.62|109.6|107.4|108.64|106.44|0
1723082700000|2024-08-08 02:05:00|110.6|108.4|109.95|107.75|110.67|108.47|109.46|107.26|0
1723090200000|2024-08-08 04:10:00|108.71|106.51|108.32|106.12|108.71|106.51|107.98|105.78|0
1723083000000|2024-08-08 02:10:00|109.91|107.71|109.63|107.43|110.3|108.1|109.63|107.43|0
1723090500000|2024-08-08 04:15:00|108.3|106.1|107.87|105.67|108.49|106.29|107.4|105.2|0
1723083300000|2024-08-08 02:15:00|109.65|107.45|108.41|106.21|109.95|107.75|108.05|105.85|0
1723090800000|2024-08-08 04:20:00|107.95|105.75|107.95|105.75|108|105.8|107.68|105.48|0
1723083600000|2024-08-08 02:20:00|108.3|106.1|107.75|105.55|108.39|106.19|107.72|105.52|0
1723091100000|2024-08-08 04:25:00|107.82|105.62|108.7|106.5|108.96|106.76|107.76|105.56|0
1723083900000|2024-08-08 02:25:00|107.77|105.57|108.26|106.06|108.28|106.08|107.72|105.52|0
1723091400000|2024-08-08 04:30:00|108.66|106.46|108.78|106.58|108.98|106.78|108.25|106.05|0
1723084200000|2024-08-08 02:30:00|108.28|106.08|108.58|106.38|108.71|106.51|108.13|105.93|0
1723091700000|2024-08-08 04:35:00|108.83|106.63|109.56|107.36|109.91|107.71|108.53|106.33|0
1723084500000|2024-08-08 02:35:00|108.47|106.27|108.15|105.95|108.58|106.38|107.78|105.58|0
1723092000000|2024-08-08 04:40:00|109.58|107.38|109.54|107.34|109.86|107.66|109.17|106.97|0
1723084800000|2024-08-08 02:40:00|108.12|105.92|108.19|105.99|108.4|106.2|107.89|105.69|0
1723092300000|2024-08-08 04:45:00|109.56|107.36|109.84|107.64|110.06|107.86|109.41|107.21|0
1723085100000|2024-08-08 02:45:00|108.17|105.97|108.1|105.9|108.49|106.29|108.06|105.86|0
1723092600000|2024-08-08 04:50:00|109.79|107.59|109.32|107.12|109.88|107.68|109.12|106.92|0
1723085400000|2024-08-08 02:50:00|108.14|105.94|108.12|105.92|108.18|105.98|107.76|105.56|0
1723092900000|2024-08-08 04:55:00|109.34|107.14|108.8|106.6|109.42|107.22|108.62|106.42|0
1723085700000|2024-08-08 02:55:00|108.14|105.94|108.01|105.81|108.18|105.98|107.75|105.55|0
1723086000000|2024-08-08 03:00:00|107.92|105.72|107.69|105.49|107.92|105.72|107.54|105.34|0
1723093200000|2024-08-08 05:00:00|108.77|106.57|108.3|106.1|108.88|106.68|107.81|105.61|0
1723086300000|2024-08-08 03:05:00|107.66|105.46|107.71|105.51|107.9|105.7|107.62|105.42|0
1723093500000|2024-08-08 05:05:00|108.28|106.08|108.17|105.97|108.56|106.36|107.78|105.58|0
1723086600000|2024-08-08 03:10:00|107.75|105.55|107.53|105.33|108.05|105.85|107.51|105.31|0
1723093800000|2024-08-08 05:10:00|108.13|105.93|108.32|106.12|108.36|106.16|107.76|105.56|0
1723086900000|2024-08-08 03:15:00|107.49|105.29|107.74|105.54|107.74|105.54|107.49|105.29|0
1723094100000|2024-08-08 05:15:00|108.27|106.07|108.77|106.57|109.26|107.06|108.02|105.82|0
1723087200000|2024-08-08 03:20:00|107.7|105.5|107.1|104.9|107.7|105.5|106.81|104.61|0
1723094400000|2024-08-08 05:20:00|108.74|106.54|109.09|106.89|109.41|107.21|108.74|106.54|0
1723087500000|2024-08-08 03:25:00|107.06|104.86|107.17|104.97|107.23|105.03|106.79|104.59|0
1723094700000|2024-08-08 05:25:00|109.04|106.84|108.91|106.71|109.22|107.02|108.59|106.39|0
1723087800000|2024-08-08 03:30:00|107.06|104.86|107.01|104.81|107.1|104.9|106.78|104.58|0
1723095000000|2024-08-08 05:30:00|108.83|106.63|108.93|106.73|108.93|106.73|108.4|106.2|0
1723088100000|2024-08-08 03:35:00|106.99|104.79|106.99|104.79|107.2|105|106.78|104.58|0
1723095300000|2024-08-08 05:35:00|109.04|106.84|110.43|108.23|110.47|108.27|108.78|106.58|0
1723088400000|2024-08-08 03:40:00|107.01|104.81|106.95|104.75|107.14|104.94|106.8|104.6|0
1723095600000|2024-08-08 05:40:00|110.38|108.18|110.12|107.92|110.95|108.75|109.43|107.23|0
1723088700000|2024-08-08 03:45:00|106.93|104.73|106.8|104.6|106.99|104.79|106.54|104.34|0
1723095900000|2024-08-08 05:45:00|110.16|107.96|109.81|107.61|110.18|107.98|109.42|107.22|0
1723089000000|2024-08-08 03:50:00|106.78|104.58|107.13|104.93|107.56|105.36|106.58|104.38|0
1723096200000|2024-08-08 05:50:00|109.88|107.68|110.51|108.31|110.53|108.33|109.73|107.53|0
1723089300000|2024-08-08 03:55:00|107.18|104.98|108.13|105.93|108.84|106.64|107.18|104.98|0
1723096500000|2024-08-08 05:55:00|110.46|108.26|110.9|108.7|110.94|108.74|109.98|107.78|0
1723089600000|2024-08-08 04:00:00|108.03|105.83|108.99|106.79|108.99|106.79|107.88|105.68|0
1723096800000|2024-08-08 06:00:00|110.68|108.48|110.72|108.52|111.36|109.16|110.18|107.98|0
1723089900000|2024-08-08 04:05:00|108.93|106.73|108.82|106.62|109.6|107.4|108.64|106.44|0
1723097100000|2024-08-08 06:05:00|110.74|108.54|110.24|108.04|110.85|108.65|110.11|107.91|0
1723090200000|2024-08-08 04:10:00|108.71|106.51|108.32|106.12|108.71|106.51|107.98|105.78|0
1723097400000|2024-08-08 06:10:00|110.22|108.02|109.82|107.62|110.28|108.08|109.2|107|0
1723090500000|2024-08-08 04:15:00|108.3|106.1|107.87|105.67|108.49|106.29|107.4|105.2|0
1723097700000|2024-08-08 06:15:00|109.85|107.65|108.44|106.24|110.06|107.86|108.44|106.24|0
1723098000000|2024-08-08 06:20:00|108.48|106.28|106.92|104.72|108.5|106.3|106.88|104.68|0
1723090800000|2024-08-08 04:20:00|107.95|105.75|107.95|105.75|108|105.8|107.68|105.48|0
1723098300000|2024-08-08 06:25:00|106.94|104.74|107.32|105.12|107.84|105.64|106.88|104.68|0
1723091100000|2024-08-08 04:25:00|107.82|105.62|108.7|106.5|108.96|106.76|107.76|105.56|0
1723098600000|2024-08-08 06:30:00|107.28|105.08|107.3|105.1|107.56|105.36|107.05|104.85|0
1723098900000|2024-08-08 06:35:00|107.19|104.99|107.43|105.23|107.79|105.59|107.13|104.93|0
1723091400000|2024-08-08 04:30:00|108.66|106.46|108.78|106.58|108.98|106.78|108.25|106.05|0
1723099200000|2024-08-08 06:40:00|107.51|105.31|107.74|105.54|108.07|105.87|107.34|105.14|0
1723099500000|2024-08-08 06:45:00|107.79|105.59|108|105.8|108.71|106.51|107.79|105.59|0
1723091700000|2024-08-08 04:35:00|108.83|106.63|109.56|107.36|109.91|107.71|108.53|106.33|0
1723099800000|2024-08-08 06:50:00|108.04|105.84|107.76|105.56|108.11|105.91|107.51|105.31|0
1723092000000|2024-08-08 04:40:00|109.58|107.38|109.54|107.34|109.86|107.66|109.17|106.97|0
1723100100000|2024-08-08 06:55:00|107.8|105.6|107.35|105.15|107.8|105.6|107.14|104.94|0
1723092300000|2024-08-08 04:45:00|109.56|107.36|109.84|107.64|110.06|107.86|109.41|107.21|0
1723100400000|2024-08-08 07:00:00|107.31|105.11|109.89|107.69|110.97|108.77|107.31|105.11|0
1723092600000|2024-08-08 04:50:00|109.79|107.59|109.32|107.12|109.88|107.68|109.12|106.92|0
1723100700000|2024-08-08 07:05:00|109.73|107.53|108.29|106.09|109.8|107.6|108.18|105.98|0
1723092900000|2024-08-08 04:55:00|109.34|107.14|108.8|106.6|109.42|107.22|108.62|106.42|0
1723101000000|2024-08-08 07:10:00|108.35|106.15|109.49|107.29|109.64|107.44|108.35|106.15|0
1723093200000|2024-08-08 05:00:00|108.77|106.57|108.3|106.1|108.88|106.68|107.81|105.61|0
1723101300000|2024-08-08 07:15:00|109.75|107.55|109.36|107.16|110.1|107.9|109.02|106.82|0
1723093500000|2024-08-08 05:05:00|108.28|106.08|108.17|105.97|108.56|106.36|107.78|105.58|0
1723101600000|2024-08-08 07:20:00|109.42|107.22|110.62|108.42|110.7|108.5|109.32|107.12|0
1723093800000|2024-08-08 05:10:00|108.13|105.93|108.32|106.12|108.36|106.16|107.76|105.56|0
1723101900000|2024-08-08 07:25:00|110.53|108.33|111.58|109.38|112.13|109.93|110.51|108.31|0
1723094100000|2024-08-08 05:15:00|108.27|106.07|108.77|106.57|109.26|107.06|108.02|105.82|0
1723102200000|2024-08-08 07:30:00|111.67|109.47|112.64|110.44|113.31|111.11|110.28|108.08|0
1723094400000|2024-08-08 05:20:00|108.74|106.54|109.09|106.89|109.41|107.21|108.74|106.54|0
1723102500000|2024-08-08 07:35:00|112.6|110.4|112.07|109.87|113.09|110.89|112|109.8|0
1723094700000|2024-08-08 05:25:00|109.04|106.84|108.91|106.71|109.22|107.02|108.59|106.39|0
1723102800000|2024-08-08 07:40:00|112.18|109.98|114.67|112.47|115.57|113.37|111.69|109.49|0
1723095000000|2024-08-08 05:30:00|108.83|106.63|108.93|106.73|108.93|106.73|108.4|106.2|0
1723103100000|2024-08-08 07:45:00|114.58|112.38|113.62|111.42|114.67|112.47|113.33|111.13|0
1723095300000|2024-08-08 05:35:00|109.04|106.84|110.43|108.23|110.47|108.27|108.78|106.58|0
1723103400000|2024-08-08 07:50:00|113.69|111.49|114.17|111.97|114.64|112.44|113.15|110.95|0
1723095600000|2024-08-08 05:40:00|110.38|108.18|110.12|107.92|110.95|108.75|109.43|107.23|0
1723103700000|2024-08-08 07:55:00|114.24|112.04|113.9|111.7|114.42|112.22|113.42|111.22|0
1723095900000|2024-08-08 05:45:00|110.16|107.96|109.81|107.61|110.18|107.98|109.42|107.22|0
1723104000000|2024-08-08 08:00:00|113.97|111.77|113.1|110.9|114.15|111.95|112.66|110.46|0
1723096200000|2024-08-08 05:50:00|109.88|107.68|110.51|108.31|110.53|108.33|109.73|107.53|0
1723104300000|2024-08-08 08:05:00|113.08|110.88|112.27|110.07|113.95|111.75|111.57|109.37|0
1723096500000|2024-08-08 05:55:00|110.46|108.26|110.9|108.7|110.94|108.74|109.98|107.78|0
1723104600000|2024-08-08 08:10:00|112.25|110.05|111.66|109.46|112.98|110.78|111.57|109.37|0
1723096800000|2024-08-08 06:00:00|110.68|108.48|110.72|108.52|111.36|109.16|110.18|107.98|0
1723104900000|2024-08-08 08:15:00|111.7|109.5|111.48|109.28|112.23|110.03|111.17|108.97|0
1723097100000|2024-08-08 06:05:00|110.74|108.54|110.24|108.04|110.85|108.65|110.11|107.91|0
1723105200000|2024-08-08 08:20:00|111.52|109.32|112.47|110.27|112.53|110.33|111.43|109.23|0
1723097400000|2024-08-08 06:10:00|110.22|108.02|109.82|107.62|110.28|108.08|109.2|107|0
1723105500000|2024-08-08 08:25:00|112.53|110.33|112.62|110.42|112.77|110.57|111.87|109.67|0
1723097700000|2024-08-08 06:15:00|109.85|107.65|108.44|106.24|110.06|107.86|108.44|106.24|0
1723105800000|2024-08-08 08:30:00|112.66|110.46|111.76|109.56|112.82|110.62|111.76|109.56|0
1723098000000|2024-08-08 06:20:00|108.48|106.28|106.92|104.72|108.5|106.3|106.88|104.68|0
1723106100000|2024-08-08 08:35:00|111.8|109.6|111.87|109.67|112.04|109.84|111.4|109.2|0
1723098300000|2024-08-08 06:25:00|106.94|104.74|107.32|105.12|107.84|105.64|106.88|104.68|0
1723106400000|2024-08-08 08:40:00|111.89|109.69|110.86|108.66|111.95|109.75|110.72|108.52|0
1723098600000|2024-08-08 06:30:00|107.28|105.08|107.3|105.1|107.56|105.36|107.05|104.85|0
1723106700000|2024-08-08 08:45:00|110.94|108.74|110.05|107.85|110.94|108.74|110.05|107.85|0
1723098900000|2024-08-08 06:35:00|107.19|104.99|107.43|105.23|107.79|105.59|107.13|104.93|0
1723107000000|2024-08-08 08:50:00|109.98|107.78|109.92|107.72|110.33|108.13|109.61|107.41|0
1723099200000|2024-08-08 06:40:00|107.51|105.31|107.74|105.54|108.07|105.87|107.34|105.14|0
1723107300000|2024-08-08 08:55:00|109.96|107.76|108.76|106.56|110.78|108.58|108.7|106.5|0
1723099500000|2024-08-08 06:45:00|107.79|105.59|108|105.8|108.71|106.51|107.79|105.59|0
1723107600000|2024-08-08 09:00:00|108.74|106.54|108.57|106.37|108.85|106.65|107.93|105.73|0
1723099800000|2024-08-08 06:50:00|108.04|105.84|107.76|105.56|108.11|105.91|107.51|105.31|0
1723107900000|2024-08-08 09:05:00|108.44|106.24|109.02|106.82|109.04|106.84|108.27|106.07|0
1723100100000|2024-08-08 06:55:00|107.8|105.6|107.35|105.15|107.8|105.6|107.14|104.94|0
1723108200000|2024-08-08 09:10:00|109.1|106.9|108.87|106.67|109.39|107.19|108.87|106.67|0
1723100400000|2024-08-08 07:00:00|107.31|105.11|109.89|107.69|110.97|108.77|107.31|105.11|0
1723108500000|2024-08-08 09:15:00|108.82|106.62|109.17|106.97|109.51|107.31|108.65|106.45|0
1723100700000|2024-08-08 07:05:00|109.73|107.53|108.29|106.09|109.8|107.6|108.18|105.98|0
1723108800000|2024-08-08 09:20:00|109.25|107.05|109.88|107.68|109.99|107.79|108.99|106.79|0
1723101000000|2024-08-08 07:10:00|108.35|106.15|109.49|107.29|109.64|107.44|108.35|106.15|0
1723109100000|2024-08-08 09:25:00|109.92|107.72|109.79|107.59|110.07|107.87|109.59|107.39|0
1723101300000|2024-08-08 07:15:00|109.75|107.55|109.36|107.16|110.1|107.9|109.02|106.82|0
1723109400000|2024-08-08 09:30:00|109.83|107.63|108.19|105.99|109.98|107.78|108.19|105.99|0
1723101600000|2024-08-08 07:20:00|109.42|107.22|110.62|108.42|110.7|108.5|109.32|107.12|0
1723109700000|2024-08-08 09:35:00|108.14|105.94|108.77|106.57|109.01|106.81|108.14|105.94|0
1723101900000|2024-08-08 07:25:00|110.53|108.33|111.58|109.38|112.13|109.93|110.51|108.31|0
1723110000000|2024-08-08 09:40:00|108.75|106.55|109.36|107.16|109.38|107.18|108.34|106.14|0
1723102200000|2024-08-08 07:30:00|111.67|109.47|112.64|110.44|113.31|111.11|110.28|108.08|0
1723110300000|2024-08-08 09:45:00|109.34|107.14|110.32|108.12|110.32|108.12|109.31|107.11|0
1723102500000|2024-08-08 07:35:00|112.6|110.4|112.07|109.87|113.09|110.89|112|109.8|0
1723110600000|2024-08-08 09:50:00|110.45|108.25|109.61|107.41|110.95|108.75|109.02|106.82|0
1723102800000|2024-08-08 07:40:00|112.18|109.98|114.67|112.47|115.57|113.37|111.69|109.49|0
1723110900000|2024-08-08 09:55:00|109.46|107.26|109.72|107.52|109.74|107.54|109.2|107|0
1723103100000|2024-08-08 07:45:00|114.58|112.38|113.62|111.42|114.67|112.47|113.33|111.13|0
1723111200000|2024-08-08 10:00:00|109.7|107.5|110.16|107.96|110.16|107.96|109.11|106.91|0
1723103400000|2024-08-08 07:50:00|113.69|111.49|114.17|111.97|114.64|112.44|113.15|110.95|0
1723111500000|2024-08-08 10:05:00|110.18|107.98|110.64|108.44|110.75|108.55|109.7|107.5|0
1723103700000|2024-08-08 07:55:00|114.24|112.04|113.9|111.7|114.42|112.22|113.42|111.22|0
1723111800000|2024-08-08 10:10:00|110.62|108.42|109.34|107.14|110.66|108.46|109.23|107.03|0
1723104000000|2024-08-08 08:00:00|113.97|111.77|113.1|110.9|114.15|111.95|112.66|110.46|0
1723112100000|2024-08-08 10:15:00|109.3|107.1|108.82|106.62|109.39|107.19|108.67|106.47|0
1723104300000|2024-08-08 08:05:00|113.08|110.88|112.27|110.07|113.95|111.75|111.57|109.37|0
1723104600000|2024-08-08 08:10:00|112.25|110.05|111.66|109.46|112.98|110.78|111.57|109.37|0
1723112400000|2024-08-08 10:20:00|108.84|106.64|108.45|106.25|108.95|106.75|108.28|106.08|0
1723104900000|2024-08-08 08:15:00|111.7|109.5|111.48|109.28|112.23|110.03|111.17|108.97|0
1723112700000|2024-08-08 10:25:00|108.43|106.23|108.44|106.24|109.06|106.86|108.14|105.94|0
1723105200000|2024-08-08 08:20:00|111.52|109.32|112.47|110.27|112.53|110.33|111.43|109.23|0
1723113000000|2024-08-08 10:30:00|108.42|106.22|108.2|106|108.81|106.61|107.96|105.76|0
1723105500000|2024-08-08 08:25:00|112.53|110.33|112.62|110.42|112.77|110.57|111.87|109.67|0
1723113300000|2024-08-08 10:35:00|108.13|105.93|108.41|106.21|108.61|106.41|108.07|105.87|0
1723105800000|2024-08-08 08:30:00|112.66|110.46|111.76|109.56|112.82|110.62|111.76|109.56|0
1723113600000|2024-08-08 10:40:00|108.39|106.19|108.63|106.43|108.65|106.45|108.04|105.84|0
1723106100000|2024-08-08 08:35:00|111.8|109.6|111.87|109.67|112.04|109.84|111.4|109.2|0
1723113900000|2024-08-08 10:45:00|108.6|106.4|107.33|105.13|108.6|106.4|107.12|104.92|0
1723106400000|2024-08-08 08:40:00|111.89|109.69|110.86|108.66|111.95|109.75|110.72|108.52|0
1723114200000|2024-08-08 10:50:00|107.29|105.09|107.72|105.52|107.93|105.73|106.92|104.72|0
1723106700000|2024-08-08 08:45:00|110.94|108.74|110.05|107.85|110.94|108.74|110.05|107.85|0
1723114500000|2024-08-08 10:55:00|107.69|105.49|107.63|105.43|108.23|106.03|107.43|105.23|0
1723107000000|2024-08-08 08:50:00|109.98|107.78|109.92|107.72|110.33|108.13|109.61|107.41|0
1723107300000|2024-08-08 08:55:00|109.96|107.76|108.76|106.56|110.78|108.58|108.7|106.5|0
1723114800000|2024-08-08 11:00:00|107.67|105.47|108.06|105.86|108.53|106.33|107.5|105.3|0
1723107600000|2024-08-08 09:00:00|108.74|106.54|108.57|106.37|108.85|106.65|107.93|105.73|0
1723115100000|2024-08-08 11:05:00|107.97|105.77|107.41|105.21|107.99|105.79|107.41|105.21|0
1723107900000|2024-08-08 09:05:00|108.44|106.24|109.02|106.82|109.04|106.84|108.27|106.07|0
1723115400000|2024-08-08 11:10:00|107.37|105.17|105.15|102.95|107.72|105.52|105.15|102.95|0
1723108200000|2024-08-08 09:10:00|109.1|106.9|108.87|106.67|109.39|107.19|108.87|106.67|0
1723115700000|2024-08-08 11:15:00|105.22|103.02|104.63|102.43|105.22|103.02|104.52|102.32|0
1723108500000|2024-08-08 09:15:00|108.82|106.62|109.17|106.97|109.51|107.31|108.65|106.45|0
1723116000000|2024-08-08 11:20:00|104.77|102.57|105.34|103.14|105.72|103.52|104.75|102.55|0
1723108800000|2024-08-08 09:20:00|109.25|107.05|109.88|107.68|109.99|107.79|108.99|106.79|0
1723116300000|2024-08-08 11:25:00|105.38|103.18|105.51|103.31|105.64|103.44|105.19|102.99|0
1723109100000|2024-08-08 09:25:00|109.92|107.72|109.79|107.59|110.07|107.87|109.59|107.39|0
1723116600000|2024-08-08 11:30:00|105.55|103.35|105.25|103.05|105.98|103.78|105.17|102.97|0
1723109400000|2024-08-08 09:30:00|109.83|107.63|108.19|105.99|109.98|107.78|108.19|105.99|0
1723116900000|2024-08-08 11:35:00|105.15|102.95|105.19|102.99|105.66|103.46|104.96|102.76|0
1723109700000|2024-08-08 09:35:00|108.14|105.94|108.77|106.57|109.01|106.81|108.14|105.94|0
1723117200000|2024-08-08 11:40:00|105.17|102.97|104.74|102.54|105.38|103.18|104.7|102.5|0
1723110000000|2024-08-08 09:40:00|108.75|106.55|109.36|107.16|109.38|107.18|108.34|106.14|0
1723117500000|2024-08-08 11:45:00|104.78|102.58|104.66|102.46|105.08|102.88|104.4|102.2|0
1723110300000|2024-08-08 09:45:00|109.34|107.14|110.32|108.12|110.32|108.12|109.31|107.11|0
1723117800000|2024-08-08 11:50:00|104.65|102.45|104.55|102.35|104.82|102.62|104.02|101.82|0
1723110600000|2024-08-08 09:50:00|110.45|108.25|109.61|107.41|110.95|108.75|109.02|106.82|0
1723118100000|2024-08-08 11:55:00|104.57|102.37|104.42|102.22|104.9|102.7|104.42|102.22|0
1723110900000|2024-08-08 09:55:00|109.46|107.26|109.72|107.52|109.74|107.54|109.2|107|0
1723118400000|2024-08-08 12:00:00|104.4|102.2|104.25|102.05|104.61|102.41|103.66|101.46|0
1723111200000|2024-08-08 10:00:00|109.7|107.5|110.16|107.96|110.16|107.96|109.11|106.91|0
1723118700000|2024-08-08 12:05:00|104.21|102.01|103.93|101.73|104.33|102.13|103.83|101.63|0
1723111500000|2024-08-08 10:05:00|110.18|107.98|110.64|108.44|110.75|108.55|109.7|107.5|0
1723119000000|2024-08-08 12:10:00|103.91|101.71|103.74|101.54|104.2|102|103.57|101.37|0
1723111800000|2024-08-08 10:10:00|110.62|108.42|109.34|107.14|110.66|108.46|109.23|107.03|0
1723119300000|2024-08-08 12:15:00|103.78|101.58|104.24|102.04|104.24|102.04|103.66|101.46|0
1723112100000|2024-08-08 10:15:00|109.3|107.1|108.82|106.62|109.39|107.19|108.67|106.47|0
1723119600000|2024-08-08 12:20:00|104.22|102.02|104.75|102.55|104.94|102.74|103.97|101.77|0
1723112400000|2024-08-08 10:20:00|108.84|106.64|108.45|106.25|108.95|106.75|108.28|106.08|0
1723119900000|2024-08-08 12:25:00|104.7|102.5|104.77|102.57|105.63|103.43|103.86|101.66|0
1723112700000|2024-08-08 10:25:00|108.43|106.23|108.44|106.24|109.06|106.86|108.14|105.94|0
1723120200000|2024-08-08 12:30:00|104.87|102.67|98.59|96.39|104.87|102.67|98.41|96.21|0
1723113000000|2024-08-08 10:30:00|108.42|106.22|108.2|106|108.81|106.61|107.96|105.76|0
1723120500000|2024-08-08 12:35:00|98.51|96.31|93.51|91.31|99.43|97.23|92.39|90.19|0
1723113300000|2024-08-08 10:35:00|108.13|105.93|108.41|106.21|108.61|106.41|108.07|105.87|0
1723120800000|2024-08-08 12:40:00|93.41|91.21|93.45|91.25|93.66|91.46|92.58|90.38|0
1723113600000|2024-08-08 10:40:00|108.39|106.19|108.63|106.43|108.65|106.45|108.04|105.84|0
1723121100000|2024-08-08 12:45:00|93.43|91.23|94.17|91.97|94.52|92.32|93.16|90.96|0
1723113900000|2024-08-08 10:45:00|108.6|106.4|107.33|105.13|108.6|106.4|107.12|104.92|0
1723121400000|2024-08-08 12:50:00|93.99|91.79|93|90.8|94.29|92.09|92.5|90.3|0
1723114200000|2024-08-08 10:50:00|107.29|105.09|107.72|105.52|107.93|105.73|106.92|104.72|0
1723121700000|2024-08-08 12:55:00|93.19|90.99|94.05|91.85|94.15|91.95|93.06|90.86|0
1723114500000|2024-08-08 10:55:00|107.69|105.49|107.63|105.43|108.23|106.03|107.43|105.23|0
1723122000000|2024-08-08 13:00:00|94.01|91.81|94.29|92.09|95.29|93.09|93.19|90.99|0
1723114800000|2024-08-08 11:00:00|107.67|105.47|108.06|105.86|108.53|106.33|107.5|105.3|0
1723122300000|2024-08-08 13:05:00|94.33|92.13|94.09|91.89|94.92|92.72|93.76|91.56|0
1723115100000|2024-08-08 11:05:00|107.97|105.77|107.41|105.21|107.99|105.79|107.41|105.21|0
1723122600000|2024-08-08 13:10:00|93.9|91.7|93.8|91.6|94.29|92.09|93.74|91.54|0
1723115400000|2024-08-08 11:10:00|107.37|105.17|105.15|102.95|107.72|105.52|105.15|102.95|0
1723122900000|2024-08-08 13:15:00|93.76|91.56|92.54|90.34|94.01|91.81|92.16|89.96|0
1723115700000|2024-08-08 11:15:00|105.22|103.02|104.63|102.43|105.22|103.02|104.52|102.32|0
1723123200000|2024-08-08 13:20:00|92.6|90.4|92.98|90.78|93.29|91.09|92.6|90.4|0
1723116000000|2024-08-08 11:20:00|104.77|102.57|105.34|103.14|105.72|103.52|104.75|102.55|0
1723123500000|2024-08-08 13:25:00|93.1|90.9|92.84|90.64|93.39|91.19|92.75|90.55|0
1723116300000|2024-08-08 11:25:00|105.38|103.18|105.51|103.31|105.64|103.44|105.19|102.99|0
1723123800000|2024-08-08 13:30:00|92.73|90.53|92.84|90.64|93.85|91.65|92.31|90.11|0
1723116600000|2024-08-08 11:30:00|105.55|103.35|105.25|103.05|105.98|103.78|105.17|102.97|0
1723116900000|2024-08-08 11:35:00|105.15|102.95|105.19|102.99|105.66|103.46|104.96|102.76|0
1723124100000|2024-08-08 13:35:00|92.73|90.53|93.38|91.18|94.2|92|92.15|89.95|0
1723117200000|2024-08-08 11:40:00|105.17|102.97|104.74|102.54|105.38|103.18|104.7|102.5|0
1723124400000|2024-08-08 13:40:00|93.42|91.22|94.18|91.98|94.52|92.32|92.48|90.28|0
1723117500000|2024-08-08 11:45:00|104.78|102.58|104.66|102.46|105.08|102.88|104.4|102.2|0
1723124700000|2024-08-08 13:45:00|94.02|91.82|95.32|93.12|95.71|93.51|93.13|90.93|0
1723117800000|2024-08-08 11:50:00|104.65|102.45|104.55|102.35|104.82|102.62|104.02|101.82|0
1723125000000|2024-08-08 13:50:00|95.04|92.84|93.92|91.72|98.1|95.9|93.92|91.72|0
1723118100000|2024-08-08 11:55:00|104.57|102.37|104.42|102.22|104.9|102.7|104.42|102.22|0
1723125300000|2024-08-08 13:55:00|94.19|91.99|92.26|90.06|96.29|94.09|92.26|90.06|0
1723118400000|2024-08-08 12:00:00|104.4|102.2|104.25|102.05|104.61|102.41|103.66|101.46|0
1723125600000|2024-08-08 14:00:00|92.37|90.17|90.57|88.37|92.79|90.59|90.33|88.13|0
1723118700000|2024-08-08 12:05:00|104.21|102.01|103.93|101.73|104.33|102.13|103.83|101.63|0
1723125900000|2024-08-08 14:05:00|90.59|88.39|90.94|88.74|92.07|89.87|90.38|88.18|0
1723119000000|2024-08-08 12:10:00|103.91|101.71|103.74|101.54|104.2|102|103.57|101.37|0
1723126200000|2024-08-08 14:10:00|90.92|88.72|89.52|87.32|91.35|89.15|89.45|87.25|0
1723119300000|2024-08-08 12:15:00|103.78|101.58|104.24|102.04|104.24|102.04|103.66|101.46|0
1723126500000|2024-08-08 14:15:00|89.63|87.43|89.37|87.17|89.84|87.64|88.6|86.4|0
1723119600000|2024-08-08 12:20:00|104.22|102.02|104.75|102.55|104.94|102.74|103.97|101.77|0
1723126800000|2024-08-08 14:20:00|89.3|87.1|88.48|86.28|90.08|87.88|88.48|86.28|0
1723119900000|2024-08-08 12:25:00|104.7|102.5|104.77|102.57|105.63|103.43|103.86|101.66|0
1723127100000|2024-08-08 14:25:00|88.6|86.4|87.39|85.19|88.85|86.65|87.13|84.93|0
1723120200000|2024-08-08 12:30:00|104.87|102.67|98.59|96.39|104.87|102.67|98.41|96.21|0
1723127400000|2024-08-08 14:30:00|87.31|85.11|87.53|85.33|88.15|85.95|87.17|84.97|0
1723120500000|2024-08-08 12:35:00|98.51|96.31|93.51|91.31|99.43|97.23|92.39|90.19|0
1723127700000|2024-08-08 14:35:00|87.49|85.29|87.31|85.11|87.82|85.62|86.8|84.6|0
1723120800000|2024-08-08 12:40:00|93.41|91.21|93.45|91.25|93.66|91.46|92.58|90.38|0
1723128000000|2024-08-08 14:40:00|87.38|85.18|88.15|85.95|88.15|85.95|86.98|84.78|0
1723121100000|2024-08-08 12:45:00|93.43|91.23|94.17|91.97|94.52|92.32|93.16|90.96|0
1723128300000|2024-08-08 14:45:00|88.18|85.98|86.31|84.11|89.2|87|86.31|84.11|0
1723121400000|2024-08-08 12:50:00|93.99|91.79|93|90.8|94.29|92.09|92.5|90.3|0
1723128600000|2024-08-08 14:50:00|86.35|84.15|86.96|84.76|87.14|84.94|86.17|83.97|0
1723121700000|2024-08-08 12:55:00|93.19|90.99|94.05|91.85|94.15|91.95|93.06|90.86|0
1723128900000|2024-08-08 14:55:00|86.89|84.69|86.45|84.25|87.29|85.09|86.42|84.22|0
1723122000000|2024-08-08 13:00:00|94.01|91.81|94.29|92.09|95.29|93.09|93.19|90.99|0
1723129200000|2024-08-08 15:00:00|86.47|84.27|86.78|84.58|87.38|85.18|86.47|84.27|0
1723122300000|2024-08-08 13:05:00|94.33|92.13|94.09|91.89|94.92|92.72|93.76|91.56|0
1723129500000|2024-08-08 15:05:00|86.74|84.54|86.85|84.65|87.32|85.12|86.41|84.21|0
1723122600000|2024-08-08 13:10:00|93.9|91.7|93.8|91.6|94.29|92.09|93.74|91.54|0
1723129800000|2024-08-08 15:10:00|86.77|84.57|88.67|86.47|88.89|86.69|86.74|84.54|0
1723122900000|2024-08-08 13:15:00|93.76|91.56|92.54|90.34|94.01|91.81|92.16|89.96|0
1723130100000|2024-08-08 15:15:00|88.82|86.62|88.84|86.64|89.11|86.91|88.3|86.1|0
1723123200000|2024-08-08 13:20:00|92.6|90.4|92.98|90.78|93.29|91.09|92.6|90.4|0
1723130400000|2024-08-08 15:20:00|88.82|86.62|86.84|84.64|88.82|86.62|86.77|84.57|0
1723123500000|2024-08-08 13:25:00|93.1|90.9|92.84|90.64|93.39|91.19|92.75|90.55|0
1723130700000|2024-08-08 15:25:00|86.82|84.62|86.92|84.72|86.95|84.75|86.16|83.96|0
1723123800000|2024-08-08 13:30:00|92.73|90.53|92.84|90.64|93.85|91.65|92.31|90.11|0
1723131000000|2024-08-08 15:30:00|86.99|84.79|86.71|84.51|86.99|84.79|86.12|83.92|0
1723124100000|2024-08-08 13:35:00|92.73|90.53|93.38|91.18|94.2|92|92.15|89.95|0
1723131300000|2024-08-08 15:35:00|86.73|84.53|87.24|85.04|87.46|85.26|86.55|84.35|0
1723124400000|2024-08-08 13:40:00|93.42|91.22|94.18|91.98|94.52|92.32|92.48|90.28|0
1723131600000|2024-08-08 15:40:00|87.2|85|87.53|85.33|87.89|85.69|87.2|85|0
1723124700000|2024-08-08 13:45:00|94.02|91.82|95.32|93.12|95.71|93.51|93.13|90.93|0
1723131900000|2024-08-08 15:45:00|87.45|85.25|88.26|86.06|88.33|86.13|87.45|85.25|0
1723125000000|2024-08-08 13:50:00|95.04|92.84|93.92|91.72|98.1|95.9|93.92|91.72|0
1723132200000|2024-08-08 15:50:00|88.11|85.91|87.01|84.81|88.29|86.09|86.94|84.74|0
1723125300000|2024-08-08 13:55:00|94.19|91.99|92.26|90.06|96.29|94.09|92.26|90.06|0
1723132500000|2024-08-08 15:55:00|87.05|84.85|87.12|84.92|87.29|85.09|86.65|84.45|0
1723125600000|2024-08-08 14:00:00|92.37|90.17|90.57|88.37|92.79|90.59|90.33|88.13|0
1723132800000|2024-08-08 16:00:00|87.19|84.99|85.11|82.91|87.3|85.1|85.07|82.87|0
1723125900000|2024-08-08 14:05:00|90.59|88.39|90.94|88.74|92.07|89.87|90.38|88.18|0
1723133100000|2024-08-08 16:05:00|85.09|82.89|84.54|82.34|85.14|82.94|84.29|82.09|0
1723126200000|2024-08-08 14:10:00|90.92|88.72|89.52|87.32|91.35|89.15|89.45|87.25|0
1723133400000|2024-08-08 16:10:00|84.68|82.48|85.12|82.92|85.5|83.3|84.32|82.12|0
1723126500000|2024-08-08 14:15:00|89.63|87.43|89.37|87.17|89.84|87.64|88.6|86.4|0
1723133700000|2024-08-08 16:15:00|85.03|82.83|85.14|82.94|85.68|83.48|84.96|82.76|0
1723126800000|2024-08-08 14:20:00|89.3|87.1|88.48|86.28|90.08|87.88|88.48|86.28|0
1723134000000|2024-08-08 16:20:00|85.07|82.87|84.83|82.63|85.07|82.87|84.64|82.44|0
1723127100000|2024-08-08 14:25:00|88.6|86.4|87.39|85.19|88.85|86.65|87.13|84.93|0
1723134300000|2024-08-08 16:25:00|84.82|82.62|85.17|82.97|85.31|83.11|84.5|82.3|0
1723127400000|2024-08-08 14:30:00|87.31|85.11|87.53|85.33|88.15|85.95|87.17|84.97|0
1723134600000|2024-08-08 16:30:00|85.13|82.93|87.66|85.02|87.91|85.27|85.13|82.93|0
1723127700000|2024-08-08 14:35:00|87.49|85.29|87.31|85.11|87.82|85.62|86.8|84.6|0
1723134900000|2024-08-08 16:35:00|87.55|84.91|88.55|85.91|88.75|86.11|87.53|84.89|0
1723128000000|2024-08-08 14:40:00|87.38|85.18|88.15|85.95|88.15|85.95|86.98|84.78|0
1723135200000|2024-08-08 16:40:00|88.46|85.82|88.05|85.41|88.9|86.26|88.02|85.38|0
1723128300000|2024-08-08 14:45:00|88.18|85.98|86.31|84.11|89.2|87|86.31|84.11|0
1723135500000|2024-08-08 16:45:00|88.15|85.51|87.07|84.43|88.15|85.51|87.07|84.43|0
1723128600000|2024-08-08 14:50:00|86.35|84.15|86.96|84.76|87.14|84.94|86.17|83.97|0
1723135800000|2024-08-08 16:50:00|87.11|84.47|86.45|84.25|87.5|85.3|86.31|84.11|0
1723128900000|2024-08-08 14:55:00|86.89|84.69|86.45|84.25|87.29|85.09|86.42|84.22|0
1723136100000|2024-08-08 16:55:00|86.38|84.18|86.95|84.75|87.28|85.08|86.16|83.96|0
1723129200000|2024-08-08 15:00:00|86.47|84.27|86.78|84.58|87.38|85.18|86.47|84.27|0
1723136400000|2024-08-08 17:00:00|86.85|84.65|87.79|85.59|88.19|85.99|86.59|84.39|0
1723129500000|2024-08-08 15:05:00|86.74|84.54|86.85|84.65|87.32|85.12|86.41|84.21|0
1723136700000|2024-08-08 17:05:00|87.68|85.48|87.02|84.82|88.6|86.4|87.02|84.82|0
1723129800000|2024-08-08 15:10:00|86.77|84.57|88.67|86.47|88.89|86.69|86.74|84.54|0
1723137000000|2024-08-08 17:10:00|86.99|84.79|86.57|84.37|87.13|84.93|86.43|84.23|0
1723130100000|2024-08-08 15:15:00|88.82|86.62|88.84|86.64|89.11|86.91|88.3|86.1|0
1723137300000|2024-08-08 17:15:00|86.55|84.35|85.26|83.06|86.68|84.48|85.26|83.06|0
1723130400000|2024-08-08 15:20:00|88.82|86.62|86.84|84.64|88.82|86.62|86.77|84.57|0
1723137600000|2024-08-08 17:20:00|85.19|82.99|85.26|83.06|85.44|83.24|84.72|82.52|0
1723130700000|2024-08-08 15:25:00|86.82|84.62|86.92|84.72|86.95|84.75|86.16|83.96|0
1723137900000|2024-08-08 17:25:00|85.22|83.02|83.87|81.67|85.29|83.09|83.87|81.67|0
1723131000000|2024-08-08 15:30:00|86.99|84.79|86.71|84.51|86.99|84.79|86.12|83.92|0
1723138200000|2024-08-08 17:30:00|83.84|81.64|83.83|81.63|84.75|82.55|83.28|81.08|0
1723131300000|2024-08-08 15:35:00|86.73|84.53|87.24|85.04|87.46|85.26|86.55|84.35|0
1723138500000|2024-08-08 17:35:00|83.9|81.7|83.83|81.63|84.54|82.34|83.8|81.6|0
1723131600000|2024-08-08 15:40:00|87.2|85|87.53|85.33|87.89|85.69|87.2|85|0
1723138800000|2024-08-08 17:40:00|83.94|81.74|84.04|81.84|84.15|81.95|83.69|81.49|0
1723131900000|2024-08-08 15:45:00|87.45|85.25|88.26|86.06|88.33|86.13|87.45|85.25|0
1723139100000|2024-08-08 17:45:00|84|81.8|83.78|81.58|84.11|81.91|83.58|81.38|0
1723132200000|2024-08-08 15:50:00|88.11|85.91|87.01|84.81|88.29|86.09|86.94|84.74|0
1723139400000|2024-08-08 17:50:00|83.79|81.59|83.65|81.45|84.07|81.87|83.41|81.21|0
1723132500000|2024-08-08 15:55:00|87.05|84.85|87.12|84.92|87.29|85.09|86.65|84.45|0
1723139700000|2024-08-08 17:55:00|83.69|81.49|83.75|81.55|84.11|81.91|83.69|81.49|0
1723132800000|2024-08-08 16:00:00|87.19|84.99|85.11|82.91|87.3|85.1|85.07|82.87|0
1723140000000|2024-08-08 18:00:00|83.79|81.59|82.95|80.75|84.1|81.9|82.95|80.75|0
1723133100000|2024-08-08 16:05:00|85.09|82.89|84.54|82.34|85.14|82.94|84.29|82.09|0
1723140300000|2024-08-08 18:05:00|83.02|80.82|83.16|80.96|83.26|81.06|82.57|80.37|0
1723133400000|2024-08-08 16:10:00|84.68|82.48|85.12|82.92|85.5|83.3|84.32|82.12|0
1723140600000|2024-08-08 18:10:00|83.19|80.99|82.84|80.64|83.26|81.06|82.77|80.57|0
1723133700000|2024-08-08 16:15:00|85.03|82.83|85.14|82.94|85.68|83.48|84.96|82.76|0
1723140900000|2024-08-08 18:15:00|82.91|80.71|82.43|80.23|83.05|80.85|82.32|80.12|0
1723134000000|2024-08-08 16:20:00|85.07|82.87|84.83|82.63|85.07|82.87|84.64|82.44|0
1723141200000|2024-08-08 18:20:00|82.49|80.29|82.49|80.29|82.84|80.64|82.25|80.05|0
1723134300000|2024-08-08 16:25:00|84.82|82.62|85.17|82.97|85.31|83.11|84.5|82.3|0
1723141500000|2024-08-08 18:25:00|82.46|80.26|83.6|81.4|84.16|81.96|82.39|80.19|0
1723134600000|2024-08-08 16:30:00|85.13|82.93|87.66|85.02|87.91|85.27|85.13|82.93|0
1723141800000|2024-08-08 18:30:00|83.57|81.37|83.01|80.81|83.64|81.44|82.8|80.6|0
1723134900000|2024-08-08 16:35:00|87.55|84.91|88.55|85.91|88.75|86.11|87.53|84.89|0
1723142100000|2024-08-08 18:35:00|83.08|80.88|83.84|81.64|83.88|81.68|82.97|80.77|0
1723135200000|2024-08-08 16:40:00|88.46|85.82|88.05|85.41|88.9|86.26|88.02|85.38|0
1723142400000|2024-08-08 18:40:00|83.81|81.61|84.41|82.21|84.76|82.56|83.81|81.61|0
1723135500000|2024-08-08 16:45:00|88.15|85.51|87.07|84.43|88.15|85.51|87.07|84.43|0
1723142700000|2024-08-08 18:45:00|84.48|82.28|83.89|81.69|84.62|82.42|83.63|81.43|0
1723135800000|2024-08-08 16:50:00|87.11|84.47|86.45|84.25|87.5|85.3|86.31|84.11|0
1723143000000|2024-08-08 18:50:00|83.91|81.71|83.8|81.6|84.17|81.97|83.56|81.36|0
1723136100000|2024-08-08 16:55:00|86.38|84.18|86.95|84.75|87.28|85.08|86.16|83.96|0
1723143300000|2024-08-08 18:55:00|83.84|81.64|83.87|81.67|83.91|81.71|83.33|81.13|0
1723136400000|2024-08-08 17:00:00|86.85|84.65|87.79|85.59|88.19|85.99|86.59|84.39|0
1723143600000|2024-08-08 19:00:00|83.91|81.71|85.07|82.87|85.14|82.94|83.91|81.71|0
1723136700000|2024-08-08 17:05:00|87.68|85.48|87.02|84.82|88.6|86.4|87.02|84.82|0
1723143900000|2024-08-08 19:05:00|85.14|82.94|83.55|81.35|85.46|83.26|83.45|81.25|0
1723137000000|2024-08-08 17:10:00|86.99|84.79|86.57|84.37|87.13|84.93|86.43|84.23|0
1723144200000|2024-08-08 19:10:00|83.62|81.42|86.14|83.94|86.17|83.97|81.47|79.27|0
1723137300000|2024-08-08 17:15:00|86.55|84.35|85.26|83.06|86.68|84.48|85.26|83.06|0
1723144500000|2024-08-08 19:15:00|86.3|84.1|86.47|84.27|86.63|84.43|85.82|83.62|0
1723137600000|2024-08-08 17:20:00|85.19|82.99|85.26|83.06|85.44|83.24|84.72|82.52|0
1723144800000|2024-08-08 19:20:00|86.49|84.29|86.17|83.97|86.63|84.43|85.53|83.33|0
1723137900000|2024-08-08 17:25:00|85.22|83.02|83.87|81.67|85.29|83.09|83.87|81.67|0
1723145100000|2024-08-08 19:25:00|86.21|84.01|87.49|85.29|87.53|85.33|85.92|83.72|0
1723138200000|2024-08-08 17:30:00|83.84|81.64|83.83|81.63|84.75|82.55|83.28|81.08|0
1723145400000|2024-08-08 19:30:00|87.56|85.36|88.25|85.61|89.05|86.41|87.46|84.82|0
1723138500000|2024-08-08 17:35:00|83.9|81.7|83.83|81.63|84.54|82.34|83.8|81.6|0
1723145700000|2024-08-08 19:35:00|88.18|85.54|88.63|85.99|90.22|87.58|88.18|85.54|0
1723138800000|2024-08-08 17:40:00|83.94|81.74|84.04|81.84|84.15|81.95|83.69|81.49|0
1723146000000|2024-08-08 19:40:00|88.56|85.92|86.27|83.63|88.56|85.92|86.23|83.59|0
1723139100000|2024-08-08 17:45:00|84|81.8|83.78|81.58|84.11|81.91|83.58|81.38|0
1723146300000|2024-08-08 19:45:00|86.34|83.7|87.01|84.37|87.55|84.91|86.34|83.7|0
1723139400000|2024-08-08 17:50:00|83.79|81.59|83.65|81.45|84.07|81.87|83.41|81.21|0
1723146600000|2024-08-08 19:50:00|87.15|84.51|87.26|84.62|87.65|85.01|86.41|83.77|0
1723139700000|2024-08-08 17:55:00|83.69|81.49|83.75|81.55|84.11|81.91|83.69|81.49|0
1723146900000|2024-08-08 19:55:00|87.22|84.58|86.19|83.55|88.19|85.55|85.7|83.06|0
1723140000000|2024-08-08 18:00:00|83.79|81.59|82.95|80.75|84.1|81.9|82.95|80.75|0
1723147200000|2024-08-08 20:00:00|85.38|82.74|84.53|81.89|87.35|84.71|84.49|81.85|0
1723140300000|2024-08-08 18:05:00|83.02|80.82|83.16|80.96|83.26|81.06|82.57|80.37|0
1723147500000|2024-08-08 20:05:00|84.4|81.76|84.84|82.64|84.98|82.78|84.4|81.76|0
1723140600000|2024-08-08 18:10:00|83.19|80.99|82.84|80.64|83.26|81.06|82.77|80.57|0
1723147800000|2024-08-08 20:10:00|84.82|82.62|84.91|82.71|85.05|82.85|84.45|82.25|0
1723140900000|2024-08-08 18:15:00|82.91|80.71|82.43|80.23|83.05|80.85|82.32|80.12|0
1723148100000|2024-08-08 20:15:00|85.34|82.34|84.92|81.92|85.45|82.45|84.88|81.88|0
1723141200000|2024-08-08 18:20:00|82.49|80.29|82.49|80.29|82.84|80.64|82.25|80.05|0
1723148400000|2024-08-08 20:20:00|84.88|81.88|84.36|81.36|84.88|81.88|84.08|81.08|0
1723141500000|2024-08-08 18:25:00|82.46|80.26|83.6|81.4|84.16|81.96|82.39|80.19|0
1723148700000|2024-08-08 20:25:00|84.34|81.34|84.71|81.71|84.71|81.71|83.77|80.77|0
1723141800000|2024-08-08 18:30:00|83.57|81.37|83.01|80.81|83.64|81.44|82.8|80.6|0
1723149000000|2024-08-08 20:30:00|84.67|81.67|84.36|81.36|84.67|81.67|84.29|81.29|0
1723142100000|2024-08-08 18:35:00|83.08|80.88|83.84|81.64|83.88|81.68|82.97|80.77|0
1723149300000|2024-08-08 20:35:00|84.39|81.39|84.53|81.53|84.67|81.67|84.29|81.29|0
1723142400000|2024-08-08 18:40:00|83.81|81.61|84.41|82.21|84.76|82.56|83.81|81.61|0
1723149600000|2024-08-08 20:40:00|84.49|81.49|84.49|81.49|84.56|81.56|84.35|81.35|0
1723142700000|2024-08-08 18:45:00|84.48|82.28|83.89|81.69|84.62|82.42|83.63|81.43|0
1723149900000|2024-08-08 20:45:00|84.46|81.46|84.77|81.77|84.79|81.79|84.45|81.45|0
1723143000000|2024-08-08 18:50:00|83.91|81.71|83.8|81.6|84.17|81.97|83.56|81.36|0
1723150200000|2024-08-08 20:50:00|84.73|81.73|84.63|81.63|84.73|81.73|84.45|81.45|0
1723143300000|2024-08-08 18:55:00|83.84|81.64|83.87|81.67|83.91|81.71|83.33|81.13|0
1723150500000|2024-08-08 20:55:00|84.59|81.59|84.92|81.92|84.92|81.92|84.52|81.52|0
1723143600000|2024-08-08 19:00:00|83.91|81.71|85.07|82.87|85.14|82.94|83.91|81.71|0
1723150800000|2024-08-08 21:00:00|84.74|81.74|84.94|81.94|84.94|81.94|84.73|81.73|0
1723143900000|2024-08-08 19:05:00|85.14|82.94|83.55|81.35|85.46|83.26|83.45|81.25|0
1723151100000|2024-08-08 21:05:00|84.92|81.92|85.09|82.09|85.09|82.09|84.92|81.92|0
1723144200000|2024-08-08 19:10:00|83.62|81.42|86.14|83.94|86.17|83.97|81.47|79.27|0
1723151400000|2024-08-08 21:10:00|85.12|82.12|85.16|82.16|85.2|82.2|85|82|0
1723144500000|2024-08-08 19:15:00|86.3|84.1|86.47|84.27|86.63|84.43|85.82|83.62|0
1723151700000|2024-08-08 21:15:00|85.15|82.15|85.07|82.07|85.16|82.16|85.06|82.06|0
1723144800000|2024-08-08 19:20:00|86.49|84.29|86.17|83.97|86.63|84.43|85.53|83.33|0
1723152000000|2024-08-08 21:20:00|85.09|82.09|84.97|81.97|85.1|82.1|84.97|81.97|0
1723145100000|2024-08-08 19:25:00|86.21|84.01|87.49|85.29|87.53|85.33|85.92|83.72|0
1723152300000|2024-08-08 21:25:00|84.95|81.95|84.89|81.89|84.97|81.97|84.89|81.89|0
1723145400000|2024-08-08 19:30:00|87.56|85.36|88.25|85.61|89.05|86.41|87.46|84.82|0
1723152600000|2024-08-08 21:30:00|84.97|81.97|84.96|81.96|84.97|81.97|84.94|81.94|0
1723145700000|2024-08-08 19:35:00|88.18|85.54|88.63|85.99|90.22|87.58|88.18|85.54|0
1723152900000|2024-08-08 21:35:00|85|82|85.14|82.14|85.16|82.16|85|82|0
1723146000000|2024-08-08 19:40:00|88.56|85.92|86.27|83.63|88.56|85.92|86.23|83.59|0
1723153200000|2024-08-08 21:40:00|85.17|82.17|85.14|82.14|85.17|82.17|85.14|82.14|0
1723146300000|2024-08-08 19:45:00|86.34|83.7|87.01|84.37|87.55|84.91|86.34|83.7|0
1723153500000|2024-08-08 21:45:00|85.16|82.16|85.15|82.15|85.22|82.22|85.13|82.13|0
1723146600000|2024-08-08 19:50:00|87.15|84.51|87.26|84.62|87.65|85.01|86.41|83.77|0
1723153800000|2024-08-08 21:50:00|85.13|82.13|85.24|82.24|85.24|82.24|85.13|82.13|0
1723146900000|2024-08-08 19:55:00|87.22|84.58|86.19|83.55|88.19|85.55|85.7|83.06|0
1723154100000|2024-08-08 21:55:00|85.17|82.17|85.19|82.19|85.24|82.24|85.17|82.17|0
1723147200000|2024-08-08 20:00:00|85.38|82.74|84.53|81.89|87.35|84.71|84.49|81.85|0
1723154400000|2024-08-08 22:00:00|85.04|82.04|84.79|81.79|85.46|82.46|84.41|81.41|0
1723147500000|2024-08-08 20:05:00|84.4|81.76|84.84|82.64|84.98|82.78|84.4|81.76|0
1723154700000|2024-08-08 22:05:00|84.76|81.76|85.51|82.51|85.56|82.56|84.72|81.72|0
1723147800000|2024-08-08 20:10:00|84.82|82.62|84.91|82.71|85.05|82.85|84.45|82.25|0
1723155000000|2024-08-08 22:10:00|85.47|82.47|85.49|82.49|85.61|82.61|85.23|82.23|0
1723148100000|2024-08-08 20:15:00|85.34|82.34|84.92|81.92|85.45|82.45|84.88|81.88|0
1723155300000|2024-08-08 22:15:00|85.47|82.47|85.61|82.61|85.82|82.82|85.47|82.47|0
1723148400000|2024-08-08 20:20:00|84.88|81.88|84.36|81.36|84.88|81.88|84.08|81.08|0
1723155600000|2024-08-08 22:20:00|85.63|82.63|85.22|82.22|85.68|82.68|85.15|82.15|0
1723148700000|2024-08-08 20:25:00|84.34|81.34|84.71|81.71|84.71|81.71|83.77|80.77|0
1723155900000|2024-08-08 22:25:00|85.17|82.17|85.05|82.05|85.26|82.26|85.05|82.05|0
1723149000000|2024-08-08 20:30:00|84.67|81.67|84.36|81.36|84.67|81.67|84.29|81.29|0
1723156200000|2024-08-08 22:30:00|85.06|82.06|85.11|82.11|85.13|82.13|84.87|81.87|0
1723156500000|2024-08-08 22:35:00|85.13|82.13|85.18|82.18|85.22|82.22|84.97|81.97|0
1723149300000|2024-08-08 20:35:00|84.39|81.39|84.53|81.53|84.67|81.67|84.29|81.29|0
1723156800000|2024-08-08 22:40:00|85.15|82.15|85.25|82.25|85.5|82.5|85.15|82.15|0
1723157100000|2024-08-08 22:45:00|85.27|82.27|85.6|82.6|85.65|82.65|85.25|82.25|0
1723149600000|2024-08-08 20:40:00|84.49|81.49|84.49|81.49|84.56|81.56|84.35|81.35|0
1723157400000|2024-08-08 22:50:00|85.58|82.58|85.42|82.42|85.58|82.58|85.39|82.39|0
1723149900000|2024-08-08 20:45:00|84.46|81.46|84.77|81.77|84.79|81.79|84.45|81.45|0
1723157700000|2024-08-08 22:55:00|85.39|82.39|85.02|82.02|85.49|82.49|85|82|0
1723150200000|2024-08-08 20:50:00|84.73|81.73|84.63|81.63|84.73|81.73|84.45|81.45|0
1723150500000|2024-08-08 20:55:00|84.59|81.59|84.92|81.92|84.92|81.92|84.52|81.52|0
1723158000000|2024-08-08 23:00:00|84.97|81.97|84.68|81.68|85.05|82.05|84.61|81.61|0
1723150800000|2024-08-08 21:00:00|84.74|81.74|84.94|81.94|84.94|81.94|84.73|81.73|0
1723158300000|2024-08-08 23:05:00|84.7|81.7|84.42|81.42|84.84|81.84|84.25|81.25|0
1723151100000|2024-08-08 21:05:00|84.92|81.92|85.09|82.09|85.09|82.09|84.92|81.92|0
1723158600000|2024-08-08 23:10:00|84.4|81.4|83.85|80.85|84.44|81.44|83.48|80.48|0
1723151400000|2024-08-08 21:10:00|85.12|82.12|85.16|82.16|85.2|82.2|85|82|0
1723158900000|2024-08-08 23:15:00|83.81|80.81|84.12|81.12|84.3|81.3|83.74|80.74|0
1723151700000|2024-08-08 21:15:00|85.15|82.15|85.07|82.07|85.16|82.16|85.06|82.06|0
1723159200000|2024-08-08 23:20:00|84.09|81.09|84.99|81.99|85.11|82.11|84.05|81.05|0
1723152000000|2024-08-08 21:20:00|85.09|82.09|84.97|81.97|85.1|82.1|84.97|81.97|0
1723159500000|2024-08-08 23:25:00|84.97|81.97|85.01|82.01|85.24|82.24|84.83|81.83|0
1723152300000|2024-08-08 21:25:00|84.95|81.95|84.89|81.89|84.97|81.97|84.89|81.89|0
1723159800000|2024-08-08 23:30:00|84.99|81.99|84.81|81.81|85.02|82.02|84.71|81.71|0
1723152600000|2024-08-08 21:30:00|84.97|81.97|84.96|81.96|84.97|81.97|84.94|81.94|0
1723160100000|2024-08-08 23:35:00|84.78|81.78|84.86|81.86|84.92|81.92|84.64|81.64|0
1723152900000|2024-08-08 21:35:00|85|82|85.14|82.14|85.16|82.16|85|82|0
1723160400000|2024-08-08 23:40:00|84.88|81.88|84.53|81.53|84.88|81.88|84.37|81.37|0
1723153200000|2024-08-08 21:40:00|85.17|82.17|85.14|82.14|85.17|82.17|85.14|82.14|0
1723160700000|2024-08-08 23:45:00|84.51|81.51|83.87|80.87|84.53|81.53|83.87|80.87|0
1723153500000|2024-08-08 21:45:00|85.16|82.16|85.15|82.15|85.22|82.22|85.13|82.13|0
1723161000000|2024-08-08 23:50:00|83.9|80.9|83.95|80.95|84.27|81.27|83.9|80.9|0
1723153800000|2024-08-08 21:50:00|85.13|82.13|85.24|82.24|85.24|82.24|85.13|82.13|0
1723161300000|2024-08-08 23:55:00|83.97|80.97|84.18|81.18|84.25|81.25|83.88|80.88|0
1723154100000|2024-08-08 21:55:00|85.17|82.17|85.19|82.19|85.24|82.24|85.17|82.17|0
1723161600000|2024-08-09 00:00:00|84.12|81.12|85.27|82.27|85.29|82.29|84.12|81.12|0
1723154400000|2024-08-08 22:00:00|85.04|82.04|84.79|81.79|85.46|82.46|84.41|81.41|0
1723161900000|2024-08-09 00:05:00|85.33|82.33|85.04|82.04|85.56|82.56|84.82|81.82|0
1723154700000|2024-08-08 22:05:00|84.76|81.76|85.51|82.51|85.56|82.56|84.72|81.72|0
1723162200000|2024-08-09 00:10:00|85.01|82.01|85.53|82.53|85.64|82.64|84.94|81.94|0
1723155000000|2024-08-08 22:10:00|85.47|82.47|85.49|82.49|85.61|82.61|85.23|82.23|0
1723162500000|2024-08-09 00:15:00|85.17|82.97|85.17|82.97|85.31|83.11|85.08|82.88|0
1723155300000|2024-08-08 22:15:00|85.47|82.47|85.61|82.61|85.82|82.82|85.47|82.47|0
1723162800000|2024-08-09 00:20:00|85.13|82.93|85.52|83.32|85.73|83.53|85.03|82.83|0
1723155600000|2024-08-08 22:20:00|85.63|82.63|85.22|82.22|85.68|82.68|85.15|82.15|0
1723163100000|2024-08-09 00:25:00|85.66|83.46|85.66|83.46|85.75|83.55|85.38|83.18|0
1723155900000|2024-08-08 22:25:00|85.17|82.17|85.05|82.05|85.26|82.26|85.05|82.05|0
1723163400000|2024-08-09 00:30:00|85.73|83.53|85.89|83.69|86.03|83.83|85.48|83.28|0
1723156200000|2024-08-08 22:30:00|85.06|82.06|85.11|82.11|85.13|82.13|84.87|81.87|0
1723163700000|2024-08-09 00:35:00|85.9|83.7|85.87|83.67|85.94|83.74|85.51|83.31|0
1723156500000|2024-08-08 22:35:00|85.13|82.13|85.18|82.18|85.22|82.22|84.97|81.97|0
1723164000000|2024-08-09 00:40:00|85.85|83.65|86.03|83.83|86.65|84.45|85.8|83.6|0
1723156800000|2024-08-08 22:40:00|85.15|82.15|85.25|82.25|85.5|82.5|85.15|82.15|0
1723164300000|2024-08-09 00:45:00|86.1|83.9|85.58|83.38|86.19|83.99|85.47|83.27|0
1723157100000|2024-08-08 22:45:00|85.27|82.27|85.6|82.6|85.65|82.65|85.25|82.25|0
1723164600000|2024-08-09 00:50:00|85.56|83.36|85.26|83.06|85.62|83.42|85.15|82.95|0
1723157400000|2024-08-08 22:50:00|85.58|82.58|85.42|82.42|85.58|82.58|85.39|82.39|0
1723164900000|2024-08-09 00:55:00|85.35|83.15|85.58|83.38|85.65|83.45|85.3|83.1|0
1723157700000|2024-08-08 22:55:00|85.39|82.39|85.02|82.02|85.49|82.49|85|82|0
1723165200000|2024-08-09 01:00:00|85.54|83.34|85.15|82.95|85.72|83.52|85.12|82.92|0
1723158000000|2024-08-08 23:00:00|84.97|81.97|84.68|81.68|85.05|82.05|84.61|81.61|0
1723165500000|2024-08-09 01:05:00|85.1|82.9|85.33|83.13|85.43|83.23|85.04|82.84|0
1723158300000|2024-08-08 23:05:00|84.7|81.7|84.42|81.42|84.84|81.84|84.25|81.25|0
1723165800000|2024-08-09 01:10:00|85.29|83.09|82.54|80.34|86.21|84.01|82.45|80.25|0
1723158600000|2024-08-08 23:10:00|84.4|81.4|83.85|80.85|84.44|81.44|83.48|80.48|0
1723166100000|2024-08-09 01:15:00|82.45|80.25|82.92|80.72|82.93|80.73|82.36|80.16|0
1723158900000|2024-08-08 23:15:00|83.81|80.81|84.12|81.12|84.3|81.3|83.74|80.74|0
1723166400000|2024-08-09 01:20:00|82.93|80.73|82.93|80.73|82.98|80.78|82.6|80.4|0
1723159200000|2024-08-08 23:20:00|84.09|81.09|84.99|81.99|85.11|82.11|84.05|81.05|0
1723166700000|2024-08-09 01:25:00|82.9|80.7|82.72|80.52|82.93|80.73|82.55|80.35|0
1723159500000|2024-08-08 23:25:00|84.97|81.97|85.01|82.01|85.24|82.24|84.83|81.83|0
1723167000000|2024-08-09 01:30:00|82.7|80.5|82.46|80.26|82.81|80.61|81.98|79.78|0
1723159800000|2024-08-08 23:30:00|84.99|81.99|84.81|81.81|85.02|82.02|84.71|81.71|0
1723167300000|2024-08-09 01:35:00|82.42|80.22|82.11|79.91|82.46|80.26|81.89|79.69|0
1723160100000|2024-08-08 23:35:00|84.78|81.78|84.86|81.86|84.92|81.92|84.64|81.64|0
1723167600000|2024-08-09 01:40:00|82.09|79.89|82.32|80.12|82.35|80.15|81.96|79.76|0
1723160400000|2024-08-08 23:40:00|84.88|81.88|84.53|81.53|84.88|81.88|84.37|81.37|0
1723167900000|2024-08-09 01:45:00|82.3|80.1|82.14|79.94|82.42|80.22|82.13|79.93|0
1723160700000|2024-08-08 23:45:00|84.51|81.51|83.87|80.87|84.53|81.53|83.87|80.87|0
1723168200000|2024-08-09 01:50:00|82.13|79.93|82.18|79.98|82.42|80.22|82.07|79.87|0
1723161000000|2024-08-08 23:50:00|83.9|80.9|83.95|80.95|84.27|81.27|83.9|80.9|0
1723168500000|2024-08-09 01:55:00|82.23|80.03|82.24|80.04|82.3|80.1|81.76|79.56|0
1723161300000|2024-08-08 23:55:00|83.97|80.97|84.18|81.18|84.25|81.25|83.88|80.88|0
1723168800000|2024-08-09 02:00:00|82.29|80.09|82.12|79.92|82.73|80.53|82.1|79.9|0
1723161600000|2024-08-09 00:00:00|84.12|81.12|85.27|82.27|85.29|82.29|84.12|81.12|0
1723169100000|2024-08-09 02:05:00|82.14|79.94|81.96|79.76|82.24|80.04|81.79|79.59|0
1723161900000|2024-08-09 00:05:00|85.33|82.33|85.04|82.04|85.56|82.56|84.82|81.82|0
1723169400000|2024-08-09 02:10:00|81.91|79.71|81.81|79.61|82.07|79.87|81.65|79.45|0
1723162200000|2024-08-09 00:10:00|85.01|82.01|85.53|82.53|85.64|82.64|84.94|81.94|0
1723169700000|2024-08-09 02:15:00|81.79|79.59|82.11|79.91|82.13|79.93|81.75|79.55|0
1723162500000|2024-08-09 00:15:00|85.17|82.97|85.17|82.97|85.31|83.11|85.08|82.88|0
1723170000000|2024-08-09 02:20:00|82.15|79.95|82.04|79.84|82.2|80|81.79|79.59|0
1723162800000|2024-08-09 00:20:00|85.13|82.93|85.52|83.32|85.73|83.53|85.03|82.83|0
1723170300000|2024-08-09 02:25:00|82.1|79.9|81.75|79.55|82.11|79.91|81.63|79.43|0
1723163100000|2024-08-09 00:25:00|85.66|83.46|85.66|83.46|85.75|83.55|85.38|83.18|0
1723170600000|2024-08-09 02:30:00|81.7|79.5|81.44|79.24|81.78|79.58|81.23|79.03|0
1723163400000|2024-08-09 00:30:00|85.73|83.53|85.89|83.69|86.03|83.83|85.48|83.28|0
1723170900000|2024-08-09 02:35:00|81.47|79.27|81.68|79.48|81.71|79.51|81.33|79.13|0
1723163700000|2024-08-09 00:35:00|85.9|83.7|85.87|83.67|85.94|83.74|85.51|83.31|0
1723171200000|2024-08-09 02:40:00|81.64|79.44|81.37|79.17|81.68|79.48|81.37|79.17|0
1723164000000|2024-08-09 00:40:00|85.85|83.65|86.03|83.83|86.65|84.45|85.8|83.6|0
1723171500000|2024-08-09 02:45:00|81.47|79.27|81.23|79.03|81.5|79.3|81.23|79.03|0
1723164300000|2024-08-09 00:45:00|86.1|83.9|85.58|83.38|86.19|83.99|85.47|83.27|0
1723171800000|2024-08-09 02:50:00|81.26|79.06|80.95|78.75|81.3|79.1|80.87|78.67|0
1723164600000|2024-08-09 00:50:00|85.56|83.36|85.26|83.06|85.62|83.42|85.15|82.95|0
1723172100000|2024-08-09 02:55:00|80.99|78.79|80.98|78.78|81.05|78.85|80.88|78.68|0
1723164900000|2024-08-09 00:55:00|85.35|83.15|85.58|83.38|85.65|83.45|85.3|83.1|0
1723172400000|2024-08-09 03:00:00|80.97|78.77|81.12|78.92|81.14|78.94|80.88|78.68|0
1723165200000|2024-08-09 01:00:00|85.54|83.34|85.15|82.95|85.72|83.52|85.12|82.92|0
1723172700000|2024-08-09 03:05:00|81.14|78.94|81.14|78.94|81.22|79.02|81.01|78.81|0
1723165500000|2024-08-09 01:05:00|85.1|82.9|85.33|83.13|85.43|83.23|85.04|82.84|0
1723173000000|2024-08-09 03:10:00|81.15|78.95|81.22|79.02|81.32|79.12|81.05|78.85|0
1723165800000|2024-08-09 01:10:00|85.29|83.09|82.54|80.34|86.21|84.01|82.45|80.25|0
1723173300000|2024-08-09 03:15:00|81.24|79.04|81.35|79.15|81.39|79.19|81.18|78.98|0
1723166100000|2024-08-09 01:15:00|82.45|80.25|82.92|80.72|82.93|80.73|82.36|80.16|0
1723173600000|2024-08-09 03:20:00|81.37|79.17|81.4|79.2|81.42|79.22|81.28|79.08|0
1723166400000|2024-08-09 01:20:00|82.93|80.73|82.93|80.73|82.98|80.78|82.6|80.4|0
1723173900000|2024-08-09 03:25:00|81.39|79.19|81.66|79.46|81.76|79.56|81.35|79.15|0
1723166700000|2024-08-09 01:25:00|82.9|80.7|82.72|80.52|82.93|80.73|82.55|80.35|0
1723174200000|2024-08-09 03:30:00|81.52|79.32|81.48|79.28|81.61|79.41|81.31|79.11|0
1723167000000|2024-08-09 01:30:00|82.7|80.5|82.46|80.26|82.81|80.61|81.98|79.78|0
1723174500000|2024-08-09 03:35:00|81.45|79.25|81.55|79.35|81.83|79.63|81.4|79.2|0
1723167300000|2024-08-09 01:35:00|82.42|80.22|82.11|79.91|82.46|80.26|81.89|79.69|0
1723174800000|2024-08-09 03:40:00|81.57|79.37|81.86|79.66|81.89|79.69|81.55|79.35|0
1723167600000|2024-08-09 01:40:00|82.09|79.89|82.32|80.12|82.35|80.15|81.96|79.76|0
1723175100000|2024-08-09 03:45:00|81.82|79.62|82|79.8|82.03|79.83|81.75|79.55|0
1723167900000|2024-08-09 01:45:00|82.3|80.1|82.14|79.94|82.42|80.22|82.13|79.93|0
1723175400000|2024-08-09 03:50:00|81.96|79.76|81.46|79.26|82.03|79.83|81.29|79.09|0
1723168200000|2024-08-09 01:50:00|82.13|79.93|82.18|79.98|82.42|80.22|82.07|79.87|0
1723175700000|2024-08-09 03:55:00|81.44|79.24|81.34|79.14|81.53|79.33|81.27|79.07|0
1723168500000|2024-08-09 01:55:00|82.23|80.03|82.24|80.04|82.3|80.1|81.76|79.56|0
1723176000000|2024-08-09 04:00:00|81.3|79.1|81.47|79.27|81.51|79.31|81.25|79.05|0
1723168800000|2024-08-09 02:00:00|82.29|80.09|82.12|79.92|82.73|80.53|82.1|79.9|0
1723176300000|2024-08-09 04:05:00|81.49|79.29|81.06|78.86|81.58|79.38|80.86|78.66|0
1723169100000|2024-08-09 02:05:00|82.14|79.94|81.96|79.76|82.24|80.04|81.79|79.59|0
1723176600000|2024-08-09 04:10:00|81.05|78.85|81.11|78.91|81.2|79|80.99|78.79|0
1723169400000|2024-08-09 02:10:00|81.91|79.71|81.81|79.61|82.07|79.87|81.65|79.45|0
1723176900000|2024-08-09 04:15:00|81.13|78.93|81.23|79.03|81.23|79.03|80.99|78.79|0
1723169700000|2024-08-09 02:15:00|81.79|79.59|82.11|79.91|82.13|79.93|81.75|79.55|0
1723177200000|2024-08-09 04:20:00|81.26|79.06|81.35|79.15|81.4|79.2|81.23|79.03|0
1723170000000|2024-08-09 02:20:00|82.15|79.95|82.04|79.84|82.2|80|81.79|79.59|0
1723177500000|2024-08-09 04:25:00|81.23|79.03|81.71|79.51|81.71|79.51|81.19|78.99|0
1723170300000|2024-08-09 02:25:00|82.1|79.9|81.75|79.55|82.11|79.91|81.63|79.43|0
1723177800000|2024-08-09 04:30:00|81.74|79.54|81.84|79.64|82.03|79.83|81.57|79.37|0
1723170600000|2024-08-09 02:30:00|81.7|79.5|81.44|79.24|81.78|79.58|81.23|79.03|0
1723178100000|2024-08-09 04:35:00|81.82|79.62|82.05|79.85|82.1|79.9|81.77|79.57|0
1723170900000|2024-08-09 02:35:00|81.47|79.27|81.68|79.48|81.71|79.51|81.33|79.13|0
1723178400000|2024-08-09 04:40:00|82.01|79.81|82.98|80.78|83.24|81.04|82.01|79.81|0
1723171200000|2024-08-09 02:40:00|81.64|79.44|81.37|79.17|81.68|79.48|81.37|79.17|0
1723178700000|2024-08-09 04:45:00|82.89|80.69|83.05|80.85|83.21|81.01|82.88|80.68|0
1723171500000|2024-08-09 02:45:00|81.47|79.27|81.23|79.03|81.5|79.3|81.23|79.03|0
1723179000000|2024-08-09 04:50:00|83.01|80.81|83.26|81.06|83.4|81.2|82.98|80.78|0
1723171800000|2024-08-09 02:50:00|81.26|79.06|80.95|78.75|81.3|79.1|80.87|78.67|0
1723179300000|2024-08-09 04:55:00|83.28|81.08|84.36|82.16|85|82.8|83.22|81.02|0
1723172100000|2024-08-09 02:55:00|80.99|78.79|80.98|78.78|81.05|78.85|80.88|78.68|0
1723179600000|2024-08-09 05:00:00|84.31|82.11|84.81|82.61|84.98|82.78|84.13|81.93|0
1723172400000|2024-08-09 03:00:00|80.97|78.77|81.12|78.92|81.14|78.94|80.88|78.68|0
1723179900000|2024-08-09 05:05:00|84.77|82.57|84.2|82|84.77|82.57|83.87|81.67|0
1723172700000|2024-08-09 03:05:00|81.14|78.94|81.14|78.94|81.22|79.02|81.01|78.81|0
1723180200000|2024-08-09 05:10:00|84.17|81.97|83.92|81.72|84.17|81.97|83.65|81.45|0
1723173000000|2024-08-09 03:10:00|81.15|78.95|81.22|79.02|81.32|79.12|81.05|78.85|0
1723180500000|2024-08-09 05:15:00|83.88|81.68|83.53|81.33|84.02|81.82|83.37|81.17|0
1723173300000|2024-08-09 03:15:00|81.24|79.04|81.35|79.15|81.39|79.19|81.18|78.98|0
1723180800000|2024-08-09 05:20:00|83.56|81.36|83.49|81.29|83.74|81.54|83.32|81.12|0
1723173600000|2024-08-09 03:20:00|81.37|79.17|81.4|79.2|81.42|79.22|81.28|79.08|0
1723181100000|2024-08-09 05:25:00|83.47|81.27|83.12|80.92|83.56|81.36|83.09|80.89|0
1723173900000|2024-08-09 03:25:00|81.39|79.19|81.66|79.46|81.76|79.56|81.35|79.15|0
1723181400000|2024-08-09 05:30:00|83.14|80.94|82.72|80.52|83.31|81.11|82.41|80.21|0
1723174200000|2024-08-09 03:30:00|81.52|79.32|81.48|79.28|81.61|79.41|81.31|79.11|0
1723181700000|2024-08-09 05:35:00|82.74|80.54|82.91|80.71|82.94|80.74|82.34|80.14|0
1723174500000|2024-08-09 03:35:00|81.45|79.25|81.55|79.35|81.83|79.63|81.4|79.2|0
1723182000000|2024-08-09 05:40:00|82.96|80.76|82.59|80.39|83.19|80.99|82.59|80.39|0
1723174800000|2024-08-09 03:40:00|81.57|79.37|81.86|79.66|81.89|79.69|81.55|79.35|0
1723182300000|2024-08-09 05:45:00|82.58|80.38|82.16|79.96|82.58|80.38|82.09|79.89|0
1723175100000|2024-08-09 03:45:00|81.82|79.62|82|79.8|82.03|79.83|81.75|79.55|0
1723182600000|2024-08-09 05:50:00|82.26|80.06|82.12|79.92|82.54|80.34|82.12|79.92|0
1723175400000|2024-08-09 03:50:00|81.96|79.76|81.46|79.26|82.03|79.83|81.29|79.09|0
1723182900000|2024-08-09 05:55:00|82.23|80.03|82.52|80.32|82.64|80.44|82.19|79.99|0
1723175700000|2024-08-09 03:55:00|81.44|79.24|81.34|79.14|81.53|79.33|81.27|79.07|0
1723183200000|2024-08-09 06:00:00|82.43|80.23|83.28|81.08|83.32|81.12|82.38|80.18|0
1723176000000|2024-08-09 04:00:00|81.3|79.1|81.47|79.27|81.51|79.31|81.25|79.05|0
1723183500000|2024-08-09 06:05:00|83.3|81.1|83.18|80.98|83.3|81.1|82.79|80.59|0
1723176300000|2024-08-09 04:05:00|81.49|79.29|81.06|78.86|81.58|79.38|80.86|78.66|0
1723183800000|2024-08-09 06:10:00|83.26|81.06|82.62|80.42|83.26|81.06|82.6|80.4|0
1723176600000|2024-08-09 04:10:00|81.05|78.85|81.11|78.91|81.2|79|80.99|78.79|0
1723184100000|2024-08-09 06:15:00|82.6|80.4|84.14|81.94|84.14|81.94|82.12|79.92|0
1723176900000|2024-08-09 04:15:00|81.13|78.93|81.23|79.03|81.23|79.03|80.99|78.79|0
1723184400000|2024-08-09 06:20:00|84.05|81.85|84.01|81.81|84.12|81.92|83.87|81.67|0
1723177200000|2024-08-09 04:20:00|81.26|79.06|81.35|79.15|81.4|79.2|81.23|79.03|0
1723184700000|2024-08-09 06:25:00|83.99|81.79|83.83|81.63|84.13|81.93|83.76|81.56|0
1723177500000|2024-08-09 04:25:00|81.23|79.03|81.71|79.51|81.71|79.51|81.19|78.99|0
1723185000000|2024-08-09 06:30:00|83.8|81.6|83.83|81.63|83.97|81.77|83.73|81.53|0
1723177800000|2024-08-09 04:30:00|81.74|79.54|81.84|79.64|82.03|79.83|81.57|79.37|0
1723185300000|2024-08-09 06:35:00|83.82|81.62|83.22|81.02|83.97|81.77|83.12|80.92|0
1723178100000|2024-08-09 04:35:00|81.82|79.62|82.05|79.85|82.1|79.9|81.77|79.57|0
1723185600000|2024-08-09 06:40:00|83.24|81.04|83.17|80.97|83.46|81.26|83.15|80.95|0
1723178400000|2024-08-09 04:40:00|82.01|79.81|82.98|80.78|83.24|81.04|82.01|79.81|0
1723185900000|2024-08-09 06:45:00|83.2|81|82.85|80.65|83.25|81.05|82.75|80.55|0
1723178700000|2024-08-09 04:45:00|82.89|80.69|83.05|80.85|83.21|81.01|82.88|80.68|0
1723186200000|2024-08-09 06:50:00|82.89|80.69|83.13|80.93|83.16|80.96|82.54|80.34|0
1723179000000|2024-08-09 04:50:00|83.01|80.81|83.26|81.06|83.4|81.2|82.98|80.78|0
1723186500000|2024-08-09 06:55:00|83.09|80.89|82.48|80.28|83.23|81.03|82.48|80.28|0
1723179300000|2024-08-09 04:55:00|83.28|81.08|84.36|82.16|85|82.8|83.22|81.02|0
1723186800000|2024-08-09 07:00:00|82.57|80.37|83.28|81.08|83.56|81.36|82.57|80.37|0
1723179600000|2024-08-09 05:00:00|84.31|82.11|84.81|82.61|84.98|82.78|84.13|81.93|0
1723187100000|2024-08-09 07:05:00|83.24|81.04|82.61|80.41|83.43|81.23|82.44|80.24|0
1723179900000|2024-08-09 05:05:00|84.77|82.57|84.2|82|84.77|82.57|83.87|81.67|0
1723187400000|2024-08-09 07:10:00|82.58|80.38|82.58|80.38|83.07|80.87|81.96|79.76|0
1723180200000|2024-08-09 05:10:00|84.17|81.97|83.92|81.72|84.17|81.97|83.65|81.45|0
1723187700000|2024-08-09 07:15:00|82.63|80.43|82.28|80.08|82.8|80.6|82.25|80.05|0
1723180500000|2024-08-09 05:15:00|83.88|81.68|83.53|81.33|84.02|81.82|83.37|81.17|0
1723188000000|2024-08-09 07:20:00|82.21|80.01|82.73|80.53|82.76|80.56|82.18|79.98|0
1723180800000|2024-08-09 05:20:00|83.56|81.36|83.49|81.29|83.74|81.54|83.32|81.12|0
1723188300000|2024-08-09 07:25:00|82.69|80.49|82.54|80.34|83.25|81.05|82.33|80.13|0
1723181100000|2024-08-09 05:25:00|83.47|81.27|83.12|80.92|83.56|81.36|83.09|80.89|0
1723188600000|2024-08-09 07:30:00|82.47|80.27|82.17|79.97|82.73|80.53|82.1|79.9|0
1723181400000|2024-08-09 05:30:00|83.14|80.94|82.72|80.52|83.31|81.11|82.41|80.21|0
1723188900000|2024-08-09 07:35:00|82.14|79.94|82.51|80.31|82.53|80.33|81.86|79.66|0
1723181700000|2024-08-09 05:35:00|82.74|80.54|82.91|80.71|82.94|80.74|82.34|80.14|0
1723189200000|2024-08-09 07:40:00|82.53|80.33|82.37|80.17|82.76|80.56|82.24|80.04|0
1723182000000|2024-08-09 05:40:00|82.96|80.76|82.59|80.39|83.19|80.99|82.59|80.39|0
1723189500000|2024-08-09 07:45:00|82.39|80.19|82.48|80.28|83.17|80.97|82.22|80.02|0
1723182300000|2024-08-09 05:45:00|82.58|80.38|82.16|79.96|82.58|80.38|82.09|79.89|0
1723189800000|2024-08-09 07:50:00|82.53|80.33|82.3|80.1|82.75|80.55|81.91|79.71|0
1723182600000|2024-08-09 05:50:00|82.26|80.06|82.12|79.92|82.54|80.34|82.12|79.92|0
1723190100000|2024-08-09 07:55:00|82.27|80.07|82.06|79.86|82.47|80.27|81.94|79.74|0
1723182900000|2024-08-09 05:55:00|82.23|80.03|82.52|80.32|82.64|80.44|82.19|79.99|0
1723190400000|2024-08-09 08:00:00|81.99|79.79|81.2|79|81.99|79.79|81.1|78.9|0
1723183200000|2024-08-09 06:00:00|82.43|80.23|83.28|81.08|83.32|81.12|82.38|80.18|0
1723190700000|2024-08-09 08:05:00|81.27|79.07|81.68|79.48|81.71|79.51|81.23|79.03|0
1723183500000|2024-08-09 06:05:00|83.3|81.1|83.18|80.98|83.3|81.1|82.79|80.59|0
1723191000000|2024-08-09 08:10:00|81.64|79.44|81.54|79.34|81.71|79.51|80.93|78.73|0
1723183800000|2024-08-09 06:10:00|83.26|81.06|82.62|80.42|83.26|81.06|82.6|80.4|0
1723191300000|2024-08-09 08:15:00|81.51|79.31|81.82|79.62|81.84|79.64|81.41|79.21|0
1723184100000|2024-08-09 06:15:00|82.6|80.4|84.14|81.94|84.14|81.94|82.12|79.92|0
1723191600000|2024-08-09 08:20:00|81.8|79.6|81.61|79.41|81.92|79.72|81.61|79.41|0
1723184400000|2024-08-09 06:20:00|84.05|81.85|84.01|81.81|84.12|81.92|83.87|81.67|0
1723191900000|2024-08-09 08:25:00|81.58|79.38|81.13|78.93|81.71|79.51|81.09|78.89|0
1723184700000|2024-08-09 06:25:00|83.99|81.79|83.83|81.63|84.13|81.93|83.76|81.56|0
1723192200000|2024-08-09 08:30:00|81.09|78.89|80.11|77.91|81.32|79.12|80.04|77.84|0
1723185000000|2024-08-09 06:30:00|83.8|81.6|83.83|81.63|83.97|81.77|83.73|81.53|0
1723192500000|2024-08-09 08:35:00|80.13|77.93|78.78|76.58|80.58|78.38|78.45|76.25|0
1723185300000|2024-08-09 06:35:00|83.82|81.62|83.22|81.02|83.97|81.77|83.12|80.92|0
1723192800000|2024-08-09 08:40:00|78.74|76.54|78.52|76.32|78.95|76.75|78.47|76.27|0
1723185600000|2024-08-09 06:40:00|83.24|81.04|83.17|80.97|83.46|81.26|83.15|80.95|0
1723193100000|2024-08-09 08:45:00|78.48|76.28|78.68|76.48|78.92|76.72|78.45|76.25|0
1723185900000|2024-08-09 06:45:00|83.2|81|82.85|80.65|83.25|81.05|82.75|80.55|0
1723193400000|2024-08-09 08:50:00|78.7|76.5|78.45|76.25|78.77|76.57|78.41|76.21|0
1723186200000|2024-08-09 06:50:00|82.89|80.69|83.13|80.93|83.16|80.96|82.54|80.34|0
1723193700000|2024-08-09 08:55:00|78.46|76.26|78.68|76.48|78.9|76.7|78.31|76.11|0
1723186500000|2024-08-09 06:55:00|83.09|80.89|82.48|80.28|83.23|81.03|82.48|80.28|0
1723194000000|2024-08-09 09:00:00|78.58|76.38|78.64|76.44|78.84|76.64|78.54|76.34|0
1723186800000|2024-08-09 07:00:00|82.57|80.37|83.28|81.08|83.56|81.36|82.57|80.37|0
1723194300000|2024-08-09 09:05:00|78.61|76.41|78.72|76.52|79.14|76.94|78.58|76.38|0
1723187100000|2024-08-09 07:05:00|83.24|81.04|82.61|80.41|83.43|81.23|82.44|80.24|0
1723194600000|2024-08-09 09:10:00|78.74|76.54|78.81|76.61|79.01|76.81|78.54|76.34|0
1723187400000|2024-08-09 07:10:00|82.58|80.38|82.58|80.38|83.07|80.87|81.96|79.76|0
1723194900000|2024-08-09 09:15:00|78.87|76.67|78.54|76.34|78.91|76.71|78.44|76.24|0
1723187700000|2024-08-09 07:15:00|82.63|80.43|82.28|80.08|82.8|80.6|82.25|80.05|0
1723195200000|2024-08-09 09:20:00|78.55|76.35|78.54|76.34|78.74|76.54|78.44|76.24|0
1723188000000|2024-08-09 07:20:00|82.21|80.01|82.73|80.53|82.76|80.56|82.18|79.98|0
1723195500000|2024-08-09 09:25:00|78.59|76.39|78.7|76.5|78.87|76.67|78.57|76.37|0
1723188300000|2024-08-09 07:25:00|82.69|80.49|82.54|80.34|83.25|81.05|82.33|80.13|0
1723195800000|2024-08-09 09:30:00|78.73|76.53|79.13|76.93|79.2|77|78.65|76.45|0
1723188600000|2024-08-09 07:30:00|82.47|80.27|82.17|79.97|82.73|80.53|82.1|79.9|0
1723196100000|2024-08-09 09:35:00|79.1|76.9|78.9|76.7|79.17|76.97|78.85|76.65|0
1723188900000|2024-08-09 07:35:00|82.14|79.94|82.51|80.31|82.53|80.33|81.86|79.66|0
1723196400000|2024-08-09 09:40:00|78.93|76.73|79.16|76.96|79.23|77.03|78.93|76.73|0
1723189200000|2024-08-09 07:40:00|82.53|80.33|82.37|80.17|82.76|80.56|82.24|80.04|0
1723196700000|2024-08-09 09:45:00|79.1|76.9|79.8|77.6|79.89|77.69|79.1|76.9|0
1723189500000|2024-08-09 07:45:00|82.39|80.19|82.48|80.28|83.17|80.97|82.22|80.02|0
1723197000000|2024-08-09 09:50:00|79.77|77.57|79.13|76.93|79.77|77.57|79.06|76.86|0
1723189800000|2024-08-09 07:50:00|82.53|80.33|82.3|80.1|82.75|80.55|81.91|79.71|0
1723197300000|2024-08-09 09:55:00|79.09|76.89|79.16|76.96|79.19|76.99|78.93|76.73|0
1723190100000|2024-08-09 07:55:00|82.27|80.07|82.06|79.86|82.47|80.27|81.94|79.74|0
1723197600000|2024-08-09 10:00:00|79.19|76.99|80.05|77.85|80.1|77.9|79.16|76.96|0
1723190400000|2024-08-09 08:00:00|81.99|79.79|81.2|79|81.99|79.79|81.1|78.9|0
1723197900000|2024-08-09 10:05:00|80|77.8|80.52|78.32|80.61|78.41|79.76|77.56|0
1723190700000|2024-08-09 08:05:00|81.27|79.07|81.68|79.48|81.71|79.51|81.23|79.03|0
1723198200000|2024-08-09 10:10:00|80.56|78.36|80.13|77.93|80.56|78.36|80.1|77.9|0
1723191000000|2024-08-09 08:10:00|81.64|79.44|81.54|79.34|81.71|79.51|80.93|78.73|0
1723191300000|2024-08-09 08:15:00|81.51|79.31|81.82|79.62|81.84|79.64|81.41|79.21|0
1723198500000|2024-08-09 10:15:00|80.2|78|80.88|78.68|80.88|78.68|80.13|77.93|0
1723191600000|2024-08-09 08:20:00|81.8|79.6|81.61|79.41|81.92|79.72|81.61|79.41|0
1723198800000|2024-08-09 10:20:00|80.84|78.64|80.23|78.03|80.88|78.68|80.23|78.03|0
1723191900000|2024-08-09 08:25:00|81.58|79.38|81.13|78.93|81.71|79.51|81.09|78.89|0
1723199100000|2024-08-09 10:25:00|80.28|78.08|79.96|77.76|80.43|78.23|79.94|77.74|0
1723192200000|2024-08-09 08:30:00|81.09|78.89|80.11|77.91|81.32|79.12|80.04|77.84|0
1723199400000|2024-08-09 10:30:00|79.92|77.72|80.02|77.82|80.23|78.03|79.92|77.72|0
1723199700000|2024-08-09 10:35:00|80.04|77.84|80.62|78.42|80.62|78.42|79.95|77.75|0
1723192500000|2024-08-09 08:35:00|80.13|77.93|78.78|76.58|80.58|78.38|78.45|76.25|0
1723200000000|2024-08-09 10:40:00|80.56|78.36|80.68|78.48|80.82|78.62|80.46|78.26|0
1723192800000|2024-08-09 08:40:00|78.74|76.54|78.52|76.32|78.95|76.75|78.47|76.27|0
1723200300000|2024-08-09 10:45:00|80.67|78.47|80.7|78.5|80.83|78.63|80.32|78.12|0
1723193100000|2024-08-09 08:45:00|78.48|76.28|78.68|76.48|78.92|76.72|78.45|76.25|0
1723200600000|2024-08-09 10:50:00|80.72|78.52|80.93|78.73|81.16|78.96|79.79|77.59|0
1723193400000|2024-08-09 08:50:00|78.7|76.5|78.45|76.25|78.77|76.57|78.41|76.21|0
1723200900000|2024-08-09 10:55:00|81.05|78.85|81.02|78.82|81.36|79.16|80.98|78.78|0
1723193700000|2024-08-09 08:55:00|78.46|76.26|78.68|76.48|78.9|76.7|78.31|76.11|0
1723201200000|2024-08-09 11:00:00|80.93|78.73|80.52|78.32|81.02|78.82|80.44|78.24|0
1723194000000|2024-08-09 09:00:00|78.58|76.38|78.64|76.44|78.84|76.64|78.54|76.34|0
1723201500000|2024-08-09 11:05:00|80.5|78.3|80.67|78.47|80.72|78.52|80.23|78.03|0
1723194300000|2024-08-09 09:05:00|78.61|76.41|78.72|76.52|79.14|76.94|78.58|76.38|0
1723201800000|2024-08-09 11:10:00|80.72|78.52|80.44|78.24|80.77|78.57|80.23|78.03|0
1723194600000|2024-08-09 09:10:00|78.74|76.54|78.81|76.61|79.01|76.81|78.54|76.34|0
1723202100000|2024-08-09 11:15:00|80.47|78.27|80.3|78.1|80.51|78.31|79.76|77.56|0
1723194900000|2024-08-09 09:15:00|78.87|76.67|78.54|76.34|78.91|76.71|78.44|76.24|0
1723202400000|2024-08-09 11:20:00|80.27|78.07|80.84|78.64|80.86|78.66|80.08|77.88|0
1723195200000|2024-08-09 09:20:00|78.55|76.35|78.54|76.34|78.74|76.54|78.44|76.24|0
1723202700000|2024-08-09 11:25:00|80.88|78.68|81.88|79.24|82.05|79.85|80.76|78.56|0
1723195500000|2024-08-09 09:25:00|78.59|76.39|78.7|76.5|78.87|76.67|78.57|76.37|0
1723203000000|2024-08-09 11:30:00|81.92|79.28|82.41|79.77|83.72|81.08|81.71|79.07|0
1723195800000|2024-08-09 09:30:00|78.73|76.53|79.13|76.93|79.2|77|78.65|76.45|0
1723203300000|2024-08-09 11:35:00|82.36|79.72|82.84|80.2|83.04|80.4|82.19|79.55|0
1723196100000|2024-08-09 09:35:00|79.1|76.9|78.9|76.7|79.17|76.97|78.85|76.65|0
1723203600000|2024-08-09 11:40:00|82.76|80.12|83.03|80.39|83.17|80.53|82.65|80.01|0
1723196400000|2024-08-09 09:40:00|78.93|76.73|79.16|76.96|79.23|77.03|78.93|76.73|0
1723203900000|2024-08-09 11:45:00|82.98|80.34|82.65|80.01|82.98|80.34|82.34|79.7|0
1723196700000|2024-08-09 09:45:00|79.1|76.9|79.8|77.6|79.89|77.69|79.1|76.9|0
1723204200000|2024-08-09 11:50:00|82.68|80.04|82.27|79.63|82.82|80.18|82.08|79.44|0
1723197000000|2024-08-09 09:50:00|79.77|77.57|79.13|76.93|79.77|77.57|79.06|76.86|0
1723204500000|2024-08-09 11:55:00|82.28|79.64|82.2|79.56|82.3|79.66|82.02|79.38|0
1723197300000|2024-08-09 09:55:00|79.09|76.89|79.16|76.96|79.19|76.99|78.93|76.73|0
1723204800000|2024-08-09 12:00:00|82.16|79.52|83.15|80.51|83.15|80.51|82.13|79.49|0
1723197600000|2024-08-09 10:00:00|79.19|76.99|80.05|77.85|80.1|77.9|79.16|76.96|0
1723205100000|2024-08-09 12:05:00|83.2|80.56|84.39|81.75|84.5|81.86|82.9|80.26|0
1723197900000|2024-08-09 10:05:00|80|77.8|80.52|78.32|80.61|78.41|79.76|77.56|0
1723205400000|2024-08-09 12:10:00|84.5|81.86|84.34|81.7|84.6|81.96|84.18|81.54|0
1723198200000|2024-08-09 10:10:00|80.56|78.36|80.13|77.93|80.56|78.36|80.1|77.9|0
1723205700000|2024-08-09 12:15:00|84.36|81.72|84.5|81.86|84.57|81.93|83.9|81.26|0
1723198500000|2024-08-09 10:15:00|80.2|78|80.88|78.68|80.88|78.68|80.13|77.93|0
1723206000000|2024-08-09 12:20:00|84.51|81.87|84.92|82.28|85.03|82.39|84.51|81.87|0
1723198800000|2024-08-09 10:20:00|80.84|78.64|80.23|78.03|80.88|78.68|80.23|78.03|0
1723206300000|2024-08-09 12:25:00|84.87|82.23|84.92|82.28|84.99|82.35|84.49|81.85|0
1723199100000|2024-08-09 10:25:00|80.28|78.08|79.96|77.76|80.43|78.23|79.94|77.74|0
1723206600000|2024-08-09 12:30:00|84.88|82.24|85.98|83.34|86.16|83.52|84.88|82.24|0
1723199400000|2024-08-09 10:30:00|79.92|77.72|80.02|77.82|80.23|78.03|79.92|77.72|0
1723206900000|2024-08-09 12:35:00|85.97|83.33|85.8|83.16|86.87|84.23|85.48|82.84|0
1723199700000|2024-08-09 10:35:00|80.04|77.84|80.62|78.42|80.62|78.42|79.95|77.75|0
1723207200000|2024-08-09 12:40:00|85.83|83.19|85.43|82.79|86.14|83.5|85.15|82.51|0
1723200000000|2024-08-09 10:40:00|80.56|78.36|80.68|78.48|80.82|78.62|80.46|78.26|0
1723207500000|2024-08-09 12:45:00|85.57|82.93|85.32|82.68|85.71|83.07|85.03|82.39|0
1723200300000|2024-08-09 10:45:00|80.67|78.47|80.7|78.5|80.83|78.63|80.32|78.12|0
1723207800000|2024-08-09 12:50:00|85.46|82.82|85.85|83.21|86.17|83.53|85.25|82.61|0
1723200600000|2024-08-09 10:50:00|80.72|78.52|80.93|78.73|81.16|78.96|79.79|77.59|0
1723208100000|2024-08-09 12:55:00|85.78|83.14|85.02|82.38|85.84|83.2|84.84|82.2|0
1723200900000|2024-08-09 10:55:00|81.05|78.85|81.02|78.82|81.36|79.16|80.98|78.78|0
1723208400000|2024-08-09 13:00:00|84.99|82.35|84.81|82.17|85.56|82.92|84.74|82.1|0
1723201200000|2024-08-09 11:00:00|80.93|78.73|80.52|78.32|81.02|78.82|80.44|78.24|0
1723208700000|2024-08-09 13:05:00|84.88|82.24|84.24|81.6|84.88|82.24|84.24|81.6|0
1723201500000|2024-08-09 11:05:00|80.5|78.3|80.67|78.47|80.72|78.52|80.23|78.03|0
1723209000000|2024-08-09 13:10:00|84.27|81.63|84.1|81.46|84.49|81.85|83.99|81.35|0
1723201800000|2024-08-09 11:10:00|80.72|78.52|80.44|78.24|80.77|78.57|80.23|78.03|0
1723209300000|2024-08-09 13:15:00|84.06|81.42|84.24|81.6|84.34|81.7|83.71|81.07|0
1723202100000|2024-08-09 11:15:00|80.47|78.27|80.3|78.1|80.51|78.31|79.76|77.56|0
1723209600000|2024-08-09 13:20:00|84.27|81.63|84.69|82.05|84.8|82.16|83.99|81.35|0
1723202400000|2024-08-09 11:20:00|80.27|78.07|80.84|78.64|80.86|78.66|80.08|77.88|0
1723209900000|2024-08-09 13:25:00|84.55|81.91|83.95|81.31|84.76|82.12|83.95|81.31|0
1723202700000|2024-08-09 11:25:00|80.88|78.68|81.88|79.24|82.05|79.85|80.76|78.56|0
1723210200000|2024-08-09 13:30:00|84|81.36|83.7|81.06|84.35|81.71|83.14|80.5|0
1723203000000|2024-08-09 11:30:00|81.92|79.28|82.41|79.77|83.72|81.08|81.71|79.07|0
1723210500000|2024-08-09 13:35:00|83.63|80.99|82.62|79.98|84.42|81.78|82.17|79.53|0
1723203300000|2024-08-09 11:35:00|82.36|79.72|82.84|80.2|83.04|80.4|82.19|79.55|0
1723210800000|2024-08-09 13:40:00|82.59|79.95|84.79|82.15|84.79|82.15|82.59|79.95|0
1723203600000|2024-08-09 11:40:00|82.76|80.12|83.03|80.39|83.17|80.53|82.65|80.01|0
1723211100000|2024-08-09 13:45:00|84.76|82.12|86.02|83.38|86.13|83.49|84.05|81.41|0
1723203900000|2024-08-09 11:45:00|82.98|80.34|82.65|80.01|82.98|80.34|82.34|79.7|0
1723211400000|2024-08-09 13:50:00|86.05|83.41|84.32|81.68|86.05|83.41|84.32|81.68|0
1723204200000|2024-08-09 11:50:00|82.68|80.04|82.27|79.63|82.82|80.18|82.08|79.44|0
1723211700000|2024-08-09 13:55:00|84.18|81.54|84.88|82.24|85.35|82.71|83.95|81.31|0
1723204500000|2024-08-09 11:55:00|82.28|79.64|82.2|79.56|82.3|79.66|82.02|79.38|0
1723212000000|2024-08-09 14:00:00|84.85|82.21|82.97|80.33|85.44|82.8|82.97|80.33|0
1723204800000|2024-08-09 12:00:00|82.16|79.52|83.15|80.51|83.15|80.51|82.13|79.49|0
1723212300000|2024-08-09 14:05:00|83.08|80.44|83.29|80.65|83.67|81.03|82.76|80.12|0
1723205100000|2024-08-09 12:05:00|83.2|80.56|84.39|81.75|84.5|81.86|82.9|80.26|0
1723212600000|2024-08-09 14:10:00|83.15|80.51|80.05|77.41|83.29|80.65|79.62|76.98|0
1723205400000|2024-08-09 12:10:00|84.5|81.86|84.34|81.7|84.6|81.96|84.18|81.54|0
1723212900000|2024-08-09 14:15:00|80.03|77.39|81.22|78.58|81.4|78.76|79.83|77.19|0
1723205700000|2024-08-09 12:15:00|84.36|81.72|84.5|81.86|84.57|81.93|83.9|81.26|0
1723213200000|2024-08-09 14:20:00|81.26|78.62|80.68|78.04|81.26|78.62|80.05|77.41|0
1723206000000|2024-08-09 12:20:00|84.51|81.87|84.92|82.28|85.03|82.39|84.51|81.87|0
1723213500000|2024-08-09 14:25:00|80.57|77.93|80.46|77.82|80.92|78.28|80.09|77.45|0
1723206300000|2024-08-09 12:25:00|84.87|82.23|84.92|82.28|84.99|82.35|84.49|81.85|0
1723213800000|2024-08-09 14:30:00|80.6|77.96|81.62|78.98|81.88|79.24|80.33|77.69|0
1723206600000|2024-08-09 12:30:00|84.88|82.24|85.98|83.34|86.16|83.52|84.88|82.24|0
1723214100000|2024-08-09 14:35:00|81.49|78.85|81.27|78.63|82.19|79.55|80.91|78.27|0
1723206900000|2024-08-09 12:35:00|85.97|83.33|85.8|83.16|86.87|84.23|85.48|82.84|0
1723214400000|2024-08-09 14:40:00|81.3|78.66|81.25|78.61|81.42|78.78|80.24|77.6|0
1723207200000|2024-08-09 12:40:00|85.83|83.19|85.43|82.79|86.14|83.5|85.15|82.51|0
1723214700000|2024-08-09 14:45:00|81.15|78.51|79.91|77.27|81.15|78.51|79.62|76.98|0
1723207500000|2024-08-09 12:45:00|85.57|82.93|85.32|82.68|85.71|83.07|85.03|82.39|0
1723215000000|2024-08-09 14:50:00|79.93|77.29|79.18|76.54|80.06|77.42|78.78|76.14|0
1723207800000|2024-08-09 12:50:00|85.46|82.82|85.85|83.21|86.17|83.53|85.25|82.61|0
1723215300000|2024-08-09 14:55:00|79.28|76.64|78.03|75.39|80.12|77.48|78.03|75.39|0
1723208100000|2024-08-09 12:55:00|85.78|83.14|85.02|82.38|85.84|83.2|84.84|82.2|0
1723215600000|2024-08-09 15:00:00|77.96|75.32|77.1|74.46|77.96|75.32|77.1|74.46|0
1723208400000|2024-08-09 13:00:00|84.99|82.35|84.81|82.17|85.56|82.92|84.74|82.1|0
1723215900000|2024-08-09 15:05:00|77.16|74.52|77.72|75.08|77.79|75.15|76.8|74.16|0
1723208700000|2024-08-09 13:05:00|84.88|82.24|84.24|81.6|84.88|82.24|84.24|81.6|0
1723216200000|2024-08-09 15:10:00|77.62|74.98|77.94|75.3|78.29|75.65|77.55|74.91|0
1723209000000|2024-08-09 13:10:00|84.27|81.63|84.1|81.46|84.49|81.85|83.99|81.35|0
1723216500000|2024-08-09 15:15:00|77.82|75.18|77.85|75.21|78.09|75.45|77.55|74.91|0
1723209300000|2024-08-09 13:15:00|84.06|81.42|84.24|81.6|84.34|81.7|83.71|81.07|0
1723216800000|2024-08-09 15:20:00|77.8|75.16|78.12|75.48|78.54|75.9|77.8|75.16|0
1723209600000|2024-08-09 13:20:00|84.27|81.63|84.69|82.05|84.8|82.16|83.99|81.35|0
1723217100000|2024-08-09 15:25:00|78.18|75.54|79.12|76.48|79.16|76.52|77.65|75.01|0
1723209900000|2024-08-09 13:25:00|84.55|81.91|83.95|81.31|84.76|82.12|83.95|81.31|0
1723217400000|2024-08-09 15:30:00|79.14|76.5|78.31|75.67|79.36|76.72|78.31|75.67|0
1723210200000|2024-08-09 13:30:00|84|81.36|83.7|81.06|84.35|81.71|83.14|80.5|0
1723217700000|2024-08-09 15:35:00|78.35|75.71|78.97|76.33|79.36|76.72|78.25|75.61|0
1723210500000|2024-08-09 13:35:00|83.63|80.99|82.62|79.98|84.42|81.78|82.17|79.53|0
1723218000000|2024-08-09 15:40:00|78.98|76.34|78.87|76.23|79.39|76.75|78.48|75.84|0
1723210800000|2024-08-09 13:40:00|82.59|79.95|84.79|82.15|84.79|82.15|82.59|79.95|0
1723218300000|2024-08-09 15:45:00|78.81|76.17|78.27|75.63|78.92|76.28|78.04|75.4|0
1723211100000|2024-08-09 13:45:00|84.76|82.12|86.02|83.38|86.13|83.49|84.05|81.41|0
1723218600000|2024-08-09 15:50:00|78.24|75.6|78.17|75.53|78.68|76.04|77.84|75.2|0
1723211400000|2024-08-09 13:50:00|86.05|83.41|84.32|81.68|86.05|83.41|84.32|81.68|0
1723218900000|2024-08-09 15:55:00|78.21|75.57|79.93|77.29|80.17|77.53|78.21|75.57|0
1723211700000|2024-08-09 13:55:00|84.18|81.54|84.88|82.24|85.35|82.71|83.95|81.31|0
1723219200000|2024-08-09 16:00:00|79.83|77.19|79.93|77.29|80.1|77.46|79.49|76.85|0
1723212000000|2024-08-09 14:00:00|84.85|82.21|82.97|80.33|85.44|82.8|82.97|80.33|0
1723219500000|2024-08-09 16:05:00|80|77.36|80.13|77.49|80.3|77.66|79.59|76.95|0
1723212300000|2024-08-09 14:05:00|83.08|80.44|83.29|80.65|83.67|81.03|82.76|80.12|0
1723219800000|2024-08-09 16:10:00|80.06|77.42|80.16|77.52|80.44|77.8|80.06|77.42|0
1723212600000|2024-08-09 14:10:00|83.15|80.51|80.05|77.41|83.29|80.65|79.62|76.98|0
1723220100000|2024-08-09 16:15:00|80.2|77.56|80.16|77.52|80.5|77.86|79.99|77.35|0
1723212900000|2024-08-09 14:15:00|80.03|77.39|81.22|78.58|81.4|78.76|79.83|77.19|0
1723220400000|2024-08-09 16:20:00|80.23|77.59|80.61|77.97|80.61|77.97|79.85|77.21|0
1723213200000|2024-08-09 14:20:00|81.26|78.62|80.68|78.04|81.26|78.62|80.05|77.41|0
1723220700000|2024-08-09 16:25:00|80.57|77.93|79.92|77.28|80.57|77.93|79.68|77.04|0
1723213500000|2024-08-09 14:25:00|80.57|77.93|80.46|77.82|80.92|78.28|80.09|77.45|0
1723221000000|2024-08-09 16:30:00|80.06|77.42|79.47|76.83|80.06|77.42|79.15|76.51|0
1723213800000|2024-08-09 14:30:00|80.6|77.96|81.62|78.98|81.88|79.24|80.33|77.69|0
1723221300000|2024-08-09 16:35:00|79.54|76.9|78.93|76.29|79.57|76.93|78.8|76.16|0
1723214100000|2024-08-09 14:35:00|81.49|78.85|81.27|78.63|82.19|79.55|80.91|78.27|0
1723221600000|2024-08-09 16:40:00|78.96|76.32|78.96|76.32|79.34|76.7|78.83|76.19|0
1723214400000|2024-08-09 14:40:00|81.3|78.66|81.25|78.61|81.42|78.78|80.24|77.6|0
1723221900000|2024-08-09 16:45:00|78.93|76.29|78.69|76.05|79.57|76.93|78.62|75.98|0
1723214700000|2024-08-09 14:45:00|81.15|78.51|79.91|77.27|81.15|78.51|79.62|76.98|0
1723222200000|2024-08-09 16:50:00|78.72|76.08|79.09|76.45|79.2|76.56|78.45|75.81|0
1723215000000|2024-08-09 14:50:00|79.93|77.29|79.18|76.54|80.06|77.42|78.78|76.14|0
1723222500000|2024-08-09 16:55:00|79.13|76.49|78.38|75.74|79.19|76.55|78.38|75.74|0
1723215300000|2024-08-09 14:55:00|79.28|76.64|78.03|75.39|80.12|77.48|78.03|75.39|0
1723215600000|2024-08-09 15:00:00|77.96|75.32|77.1|74.46|77.96|75.32|77.1|74.46|0
1723222800000|2024-08-09 17:00:00|78.42|75.78|78.01|75.37|78.55|75.91|77.95|75.31|0
1723215900000|2024-08-09 15:05:00|77.16|74.52|77.72|75.08|77.79|75.15|76.8|74.16|0
1723223100000|2024-08-09 17:05:00|78.03|75.39|77.78|75.14|78.35|75.71|77.75|75.11|0
1723216200000|2024-08-09 15:10:00|77.62|74.98|77.94|75.3|78.29|75.65|77.55|74.91|0
1723223400000|2024-08-09 17:10:00|77.71|75.07|76.65|74.01|77.74|75.1|76.59|73.95|0
1723216500000|2024-08-09 15:15:00|77.82|75.18|77.85|75.21|78.09|75.45|77.55|74.91|0
1723223700000|2024-08-09 17:15:00|76.62|73.98|75.96|73.32|76.65|74.01|75.86|73.22|0
1723216800000|2024-08-09 15:20:00|77.8|75.16|78.12|75.48|78.54|75.9|77.8|75.16|0
1723224000000|2024-08-09 17:20:00|75.98|73.34|76.22|73.58|76.29|73.65|75.83|73.19|0
1723217100000|2024-08-09 15:25:00|78.18|75.54|79.12|76.48|79.16|76.52|77.65|75.01|0
1723224300000|2024-08-09 17:25:00|76.19|73.55|74.86|72.22|76.19|73.55|74.86|72.22|0
1723217400000|2024-08-09 15:30:00|79.14|76.5|78.31|75.67|79.36|76.72|78.31|75.67|0
1723224600000|2024-08-09 17:30:00|74.76|72.12|74.73|72.09|75.34|72.7|74.31|71.67|0
1723217700000|2024-08-09 15:35:00|78.35|75.71|78.97|76.33|79.36|76.72|78.25|75.61|0
1723224900000|2024-08-09 17:35:00|74.76|72.12|74.88|72.24|75.08|72.44|74.53|71.89|0
1723218000000|2024-08-09 15:40:00|78.98|76.34|78.87|76.23|79.39|76.75|78.48|75.84|0
1723225200000|2024-08-09 17:40:00|74.82|72.18|75.66|73.02|75.95|73.31|74.79|72.15|0
1723218300000|2024-08-09 15:45:00|78.81|76.17|78.27|75.63|78.92|76.28|78.04|75.4|0
1723225500000|2024-08-09 17:45:00|75.59|72.95|75.85|73.21|75.95|73.31|75.37|72.73|0
1723218600000|2024-08-09 15:50:00|78.24|75.6|78.17|75.53|78.68|76.04|77.84|75.2|0
1723225800000|2024-08-09 17:50:00|75.72|73.08|75.43|72.79|76.24|73.6|74.46|71.82|0
1723218900000|2024-08-09 15:55:00|78.21|75.57|79.93|77.29|80.17|77.53|78.21|75.57|0
1723226100000|2024-08-09 17:55:00|75.37|72.73|75.4|72.76|75.68|73.04|75.17|72.53|0
1723219200000|2024-08-09 16:00:00|79.83|77.19|79.93|77.29|80.1|77.46|79.49|76.85|0
1723226400000|2024-08-09 18:00:00|75.33|72.69|75.59|72.95|75.92|73.28|74.98|72.34|0
1723219500000|2024-08-09 16:05:00|80|77.36|80.13|77.49|80.3|77.66|79.59|76.95|0
1723226700000|2024-08-09 18:05:00|75.69|73.05|75.1|72.46|75.76|73.12|75.1|72.46|0
1723219800000|2024-08-09 16:10:00|80.06|77.42|80.16|77.52|80.44|77.8|80.06|77.42|0
1723227000000|2024-08-09 18:10:00|75.14|72.5|76.02|73.38|76.58|73.94|75.14|72.5|0
1723220100000|2024-08-09 16:15:00|80.2|77.56|80.16|77.52|80.5|77.86|79.99|77.35|0
1723227300000|2024-08-09 18:15:00|76.05|73.41|75.95|73.31|76.48|73.84|75.92|73.28|0
1723220400000|2024-08-09 16:20:00|80.23|77.59|80.61|77.97|80.61|77.97|79.85|77.21|0
1723227600000|2024-08-09 18:20:00|75.92|73.28|76.41|73.77|76.47|73.83|75.85|73.21|0
1723220700000|2024-08-09 16:25:00|80.57|77.93|79.92|77.28|80.57|77.93|79.68|77.04|0
1723227900000|2024-08-09 18:25:00|76.38|73.74|76.19|73.55|76.61|73.97|75.95|73.31|0
1723221000000|2024-08-09 16:30:00|80.06|77.42|79.47|76.83|80.06|77.42|79.15|76.51|0
1723228200000|2024-08-09 18:30:00|76.31|73.67|76.57|73.93|76.77|74.13|75.93|73.29|0
1723221300000|2024-08-09 16:35:00|79.54|76.9|78.93|76.29|79.57|76.93|78.8|76.16|0
1723228500000|2024-08-09 18:35:00|76.54|73.9|75.94|73.3|76.94|74.3|75.81|73.17|0
1723221600000|2024-08-09 16:40:00|78.96|76.32|78.96|76.32|79.34|76.7|78.83|76.19|0
1723228800000|2024-08-09 18:40:00|75.98|73.34|75.71|73.07|76.04|73.4|75.61|72.97|0
1723221900000|2024-08-09 16:45:00|78.93|76.29|78.69|76.05|79.57|76.93|78.62|75.98|0
1723229100000|2024-08-09 18:45:00|75.68|73.04|75.68|73.04|75.81|73.17|75.22|72.58|0
1723222200000|2024-08-09 16:50:00|78.72|76.08|79.09|76.45|79.2|76.56|78.45|75.81|0
1723229400000|2024-08-09 18:50:00|75.64|73|76.27|73.63|76.6|73.96|75.55|72.91|0
1723222500000|2024-08-09 16:55:00|79.13|76.49|78.38|75.74|79.19|76.55|78.38|75.74|0
1723229700000|2024-08-09 18:55:00|76.13|73.49|75.67|73.03|76.73|74.09|75.57|72.93|0
1723222800000|2024-08-09 17:00:00|78.42|75.78|78.01|75.37|78.55|75.91|77.95|75.31|0
1723230000000|2024-08-09 19:00:00|75.69|73.05|76.13|73.49|76.36|73.72|75.44|72.8|0
1723223100000|2024-08-09 17:05:00|78.03|75.39|77.78|75.14|78.35|75.71|77.75|75.11|0
1723230300000|2024-08-09 19:05:00|76.1|73.46|75.51|72.87|76.2|73.56|75.34|72.7|0
1723223400000|2024-08-09 17:10:00|77.71|75.07|76.65|74.01|77.74|75.1|76.59|73.95|0
1723230600000|2024-08-09 19:10:00|75.47|72.83|74.33|71.69|76.4|73.76|74.19|71.55|0
1723223700000|2024-08-09 17:15:00|76.62|73.98|75.96|73.32|76.65|74.01|75.86|73.22|0
1723230900000|2024-08-09 19:15:00|74.25|71.61|73.77|71.13|74.35|71.71|73.69|71.05|0
1723224000000|2024-08-09 17:20:00|75.98|73.34|76.22|73.58|76.29|73.65|75.83|73.19|0
1723231200000|2024-08-09 19:20:00|73.73|71.09|74.61|71.97|75|72.36|73.73|71.09|0
1723224300000|2024-08-09 17:25:00|76.19|73.55|74.86|72.22|76.19|73.55|74.86|72.22|0
1723231500000|2024-08-09 19:25:00|74.57|71.93|74.23|71.59|74.67|72.03|73.89|71.25|0
1723224600000|2024-08-09 17:30:00|74.76|72.12|74.73|72.09|75.34|72.7|74.31|71.67|0
1723231800000|2024-08-09 19:30:00|74.25|71.61|73.95|71.31|74.25|71.61|73.54|70.9|0
1723224900000|2024-08-09 17:35:00|74.76|72.12|74.88|72.24|75.08|72.44|74.53|71.89|0
1723232100000|2024-08-09 19:35:00|73.92|71.28|74.24|71.6|74.28|71.64|73.38|70.74|0
1723225200000|2024-08-09 17:40:00|74.82|72.18|75.66|73.02|75.95|73.31|74.79|72.15|0
1723232400000|2024-08-09 19:40:00|74.15|71.51|74.27|71.63|74.47|71.83|73.7|71.06|0
1723225500000|2024-08-09 17:45:00|75.59|72.95|75.85|73.21|75.95|73.31|75.37|72.73|0
1723232700000|2024-08-09 19:45:00|74.34|71.7|72.09|69.45|74.34|71.7|72|69.36|0
1723225800000|2024-08-09 17:50:00|75.72|73.08|75.43|72.79|76.24|73.6|74.46|71.82|0
1723233000000|2024-08-09 19:50:00|72.06|69.42|73.05|70.41|73.24|70.6|71.84|69.2|0
1723226100000|2024-08-09 17:55:00|75.37|72.73|75.4|72.76|75.68|73.04|75.17|72.53|0
1723233300000|2024-08-09 19:55:00|73.11|70.47|72.15|69.51|73.24|70.6|71.55|68.91|0
1723226400000|2024-08-09 18:00:00|75.33|72.69|75.59|72.95|75.92|73.28|74.98|72.34|0
1723233600000|2024-08-09 20:00:00|72.12|69.48|72.12|69.48|72.53|69.89|72.02|69.38|0
1723226700000|2024-08-09 18:05:00|75.69|73.05|75.1|72.46|75.76|73.12|75.1|72.46|0
1723233900000|2024-08-09 20:05:00|72.09|69.45|72.27|69.63|72.5|69.86|72.09|69.45|0
1723227000000|2024-08-09 18:10:00|75.14|72.5|76.02|73.38|76.58|73.94|75.14|72.5|0
1723234200000|2024-08-09 20:10:00|72.24|69.6|72.34|69.7|72.43|69.79|72.15|69.51|0
1723227300000|2024-08-09 18:15:00|76.05|73.41|75.95|73.31|76.48|73.84|75.92|73.28|0
1723227600000|2024-08-09 18:20:00|75.92|73.28|76.41|73.77|76.47|73.83|75.85|73.21|0
1723227900000|2024-08-09 18:25:00|76.38|73.74|76.19|73.55|76.61|73.97|75.95|73.31|0
1723228200000|2024-08-09 18:30:00|76.31|73.67|76.57|73.93|76.77|74.13|75.93|73.29|0
1723228500000|2024-08-09 18:35:00|76.54|73.9|75.94|73.3|76.94|74.3|75.81|73.17|0
1723228800000|2024-08-09 18:40:00|75.98|73.34|75.71|73.07|76.04|73.4|75.61|72.97|0
1723229100000|2024-08-09 18:45:00|75.68|73.04|75.68|73.04|75.81|73.17|75.22|72.58|0
1723229400000|2024-08-09 18:50:00|75.64|73|76.27|73.63|76.6|73.96|75.55|72.91|0
1723229700000|2024-08-09 18:55:00|76.13|73.49|75.67|73.03|76.73|74.09|75.57|72.93|0
1723230000000|2024-08-09 19:00:00|75.69|73.05|76.13|73.49|76.36|73.72|75.44|72.8|0
1723230300000|2024-08-09 19:05:00|76.1|73.46|75.51|72.87|76.2|73.56|75.34|72.7|0
1723230600000|2024-08-09 19:10:00|75.47|72.83|74.33|71.69|76.4|73.76|74.19|71.55|0
1723230900000|2024-08-09 19:15:00|74.25|71.61|73.77|71.13|74.35|71.71|73.69|71.05|0
1723231200000|2024-08-09 19:20:00|73.73|71.09|74.61|71.97|75|72.36|73.73|71.09|0
1723231500000|2024-08-09 19:25:00|74.57|71.93|74.23|71.59|74.67|72.03|73.89|71.25|0
1723231800000|2024-08-09 19:30:00|74.25|71.61|73.95|71.31|74.25|71.61|73.54|70.9|0
1723232100000|2024-08-09 19:35:00|73.92|71.28|74.24|71.6|74.28|71.64|73.38|70.74|0
1723232400000|2024-08-09 19:40:00|74.15|71.51|74.27|71.63|74.47|71.83|73.7|71.06|0
1723232700000|2024-08-09 19:45:00|74.34|71.7|72.09|69.45|74.34|71.7|72|69.36|0
1723233000000|2024-08-09 19:50:00|72.06|69.42|73.05|70.41|73.24|70.6|71.84|69.2|0
1723233300000|2024-08-09 19:55:00|73.11|70.47|72.15|69.51|73.24|70.6|71.55|68.91|0
1723233600000|2024-08-09 20:00:00|72.12|69.48|72.12|69.48|72.53|69.89|72.02|69.38|0
1723233900000|2024-08-09 20:05:00|72.09|69.45|72.27|69.63|72.5|69.86|72.09|69.45|0
1723234200000|2024-08-09 20:10:00|72.24|69.6|72.34|69.7|72.43|69.79|72.15|69.51|0
1723422300000|2024-08-12 00:25:00|71.4|68.76|71.53|68.89|71.54|68.9|71.4|68.76|0
1723422600000|2024-08-12 00:30:00|71.52|68.88|71.56|68.92|71.72|69.08|71.43|68.79|0
1723422900000|2024-08-12 00:35:00|71.57|68.93|71.32|68.68|71.57|68.93|71.22|68.58|0
1723423200000|2024-08-12 00:40:00|71.3|68.66|71.33|68.69|71.49|68.85|71.24|68.6|0
1723423500000|2024-08-12 00:45:00|71.31|68.67|71.33|68.69|71.39|68.75|71.15|68.51|0
1723423800000|2024-08-12 00:50:00|71.34|68.7|71.1|68.46|71.34|68.7|71.07|68.43|0
1723424100000|2024-08-12 00:55:00|71.07|68.43|71.52|68.88|71.52|68.88|71.07|68.43|0
1723424400000|2024-08-12 01:00:00|71.56|68.92|71.64|69|71.69|69.05|71.51|68.87|0
1723424700000|2024-08-12 01:05:00|71.67|69.03|71.77|69.13|72.05|69.41|71.48|68.84|0
1723425000000|2024-08-12 01:10:00|71.78|69.14|71.38|68.74|71.78|69.14|71.35|68.71|0
1723425300000|2024-08-12 01:15:00|71.35|68.71|71|68.36|71.4|68.76|71|68.36|0
1723425600000|2024-08-12 01:20:00|71.02|68.38|71.14|68.5|71.19|68.55|70.97|68.33|0
1723425900000|2024-08-12 01:25:00|71.13|68.49|71.12|68.48|71.2|68.56|71.03|68.39|0
1723426200000|2024-08-12 01:30:00|71.09|68.45|71.44|68.8|71.44|68.8|70.81|68.17|0
1723426500000|2024-08-12 01:35:00|71.41|68.77|71.57|68.93|71.66|69.02|71.15|68.51|0
1723426800000|2024-08-12 01:40:00|71.49|68.85|71.58|68.94|71.6|68.96|71.33|68.69|0
1723427100000|2024-08-12 01:45:00|71.56|68.92|71.58|68.94|71.64|69|71.44|68.8|0
1723427400000|2024-08-12 01:50:00|71.56|68.92|71.27|68.63|71.58|68.94|71.24|68.6|0
1723427700000|2024-08-12 01:55:00|71.29|68.65|71.34|68.7|71.5|68.86|71.24|68.6|0
1723428000000|2024-08-12 02:00:00|71.3|68.66|70.96|68.32|71.37|68.73|70.92|68.28|0
1723428300000|2024-08-12 02:05:00|70.92|68.28|71.14|68.5|71.14|68.5|70.83|68.19|0
1723428600000|2024-08-12 02:10:00|71.16|68.52|70.97|68.33|71.17|68.53|70.95|68.31|0
1723428900000|2024-08-12 02:15:00|70.94|68.3|70.73|68.09|71.05|68.41|70.73|68.09|0
1723429200000|2024-08-12 02:20:00|70.76|68.12|70.92|68.28|70.95|68.31|70.73|68.09|0
1723429500000|2024-08-12 02:25:00|70.89|68.25|70.51|67.87|70.92|68.28|70.48|67.84|0
1723429800000|2024-08-12 02:30:00|70.52|67.88|70.5|67.86|70.6|67.96|70.38|67.74|0
1723430100000|2024-08-12 02:35:00|70.49|67.85|70.47|67.83|70.49|67.85|70.35|67.71|0
1723430400000|2024-08-12 02:40:00|70.46|67.82|70.47|67.83|70.53|67.89|70.39|67.75|0
1723430700000|2024-08-12 02:45:00|70.45|67.81|70.52|67.88|70.56|67.92|70.45|67.81|0
1723431000000|2024-08-12 02:50:00|70.5|67.86|70.12|67.48|70.53|67.89|69.9|67.26|0
1723431300000|2024-08-12 02:55:00|70.11|67.47|70.26|67.62|70.26|67.62|70.06|67.42|0
1723431600000|2024-08-12 03:00:00|70.25|67.61|70.28|67.64|70.34|67.7|70.2|67.56|0
1723431900000|2024-08-12 03:05:00|70.26|67.62|70.27|67.63|70.45|67.81|70.23|67.59|0
1723432200000|2024-08-12 03:10:00|70.31|67.67|70.18|67.54|70.32|67.68|70.05|67.41|0
1723432500000|2024-08-12 03:15:00|70.19|67.55|70.36|67.72|70.37|67.73|70.19|67.55|0
1723432800000|2024-08-12 03:20:00|70.38|67.74|70.33|67.69|70.44|67.8|70.33|67.69|0
1723433100000|2024-08-12 03:25:00|70.35|67.71|70.52|67.88|70.52|67.88|70.22|67.58|0
1723433400000|2024-08-12 03:30:00|70.53|67.89|70.57|67.93|70.74|68.1|70.32|67.68|0
1723433700000|2024-08-12 03:35:00|70.55|67.91|70.75|68.11|71.17|68.53|70.5|67.86|0
1723434000000|2024-08-12 03:40:00|70.77|68.13|70.74|68.1|71.07|68.43|70.72|68.08|0
1723434300000|2024-08-12 03:45:00|70.72|68.08|70.7|68.06|70.78|68.14|70.64|68|0
1723434600000|2024-08-12 03:50:00|70.72|68.08|70.62|67.98|70.75|68.11|70.62|67.98|0
1723434900000|2024-08-12 03:55:00|70.64|68|70.64|68|70.86|68.22|70.62|67.98|0
1723435200000|2024-08-12 04:00:00|70.65|68.01|70.68|68.04|70.78|68.14|70.62|67.98|0
1723435500000|2024-08-12 04:05:00|70.67|68.03|70.77|68.13|70.84|68.2|70.54|67.9|0
1723435800000|2024-08-12 04:10:00|70.87|68.23|70.73|68.09|70.87|68.23|70.59|67.95|0
1723436100000|2024-08-12 04:15:00|70.71|68.07|70.71|68.07|70.74|68.1|70.66|68.02|0
1723436400000|2024-08-12 04:20:00|70.72|68.08|70.64|68|70.74|68.1|70.64|68|0
1723436700000|2024-08-12 04:25:00|70.66|68.02|70.5|67.86|70.66|68.02|70.49|67.85|0
1723437000000|2024-08-12 04:30:00|70.52|67.88|70.37|67.73|70.52|67.88|70.37|67.73|0
1723437300000|2024-08-12 04:35:00|70.39|67.75|70.39|67.75|70.45|67.81|70.31|67.67|0
1723437600000|2024-08-12 04:40:00|70.37|67.73|70.2|67.56|70.37|67.73|70.2|67.56|0
1723437900000|2024-08-12 04:45:00|70.21|67.57|70.1|67.46|70.23|67.59|70.07|67.43|0
1723438200000|2024-08-12 04:50:00|70.12|67.48|70.16|67.52|70.21|67.57|70.1|67.46|0
1723438500000|2024-08-12 04:55:00|70.15|67.51|70.18|67.54|70.27|67.63|70.13|67.49|0
1723438800000|2024-08-12 05:00:00|70.16|67.52|70.07|67.43|70.22|67.58|70.07|67.43|0
1723439100000|2024-08-12 05:05:00|70.08|67.44|70.06|67.42|70.08|67.44|69.94|67.3|0
1723439400000|2024-08-12 05:10:00|70.05|67.41|70.17|67.53|70.19|67.55|69.97|67.33|0
1723439700000|2024-08-12 05:15:00|70.16|67.52|70.08|67.44|70.2|67.56|70.03|67.39|0
1723440000000|2024-08-12 05:20:00|70.09|67.45|70.09|67.45|70.15|67.51|70|67.36|0
1723440300000|2024-08-12 05:25:00|70.12|67.48|70.21|67.57|70.21|67.57|69.98|67.34|0
1723440600000|2024-08-12 05:30:00|70.17|67.53|70.31|67.67|70.37|67.73|70.03|67.39|0
1723440900000|2024-08-12 05:35:00|70.28|67.64|70.05|67.41|70.29|67.65|69.99|67.35|0
1723441200000|2024-08-12 05:40:00|70.09|67.45|70.18|67.54|70.21|67.57|70.05|67.41|0
1723441500000|2024-08-12 05:45:00|70.19|67.55|70.18|67.54|70.35|67.71|70.15|67.51|0
1723441800000|2024-08-12 05:50:00|70.16|67.52|69.89|67.25|70.18|67.54|69.89|67.25|0
1723442100000|2024-08-12 05:55:00|69.92|67.28|69.99|67.35|70.16|67.52|69.92|67.28|0
1723442400000|2024-08-12 06:00:00|70.02|67.38|70.23|67.59|70.23|67.59|69.89|67.25|0
1723442700000|2024-08-12 06:05:00|70.25|67.61|70.64|68|70.75|68.11|70.14|67.5|0
1723443000000|2024-08-12 06:10:00|70.67|68.03|70.51|67.87|70.77|68.13|70.45|67.81|0
1723443300000|2024-08-12 06:15:00|70.53|67.89|70.64|68|70.75|68.11|70.51|67.87|0
1723443600000|2024-08-12 06:20:00|70.62|67.98|70.56|67.92|70.7|68.06|70.5|67.86|0
1723443900000|2024-08-12 06:25:00|70.57|67.93|70.46|67.82|70.68|68.04|70.45|67.81|0
1723444200000|2024-08-12 06:30:00|70.48|67.84|70.51|67.87|70.63|67.99|70.29|67.65|0
1723444500000|2024-08-12 06:35:00|70.52|67.88|69.33|66.69|70.82|68.18|69.31|66.67|0
1723444800000|2024-08-12 06:40:00|69.3|66.66|69.23|66.59|69.31|66.67|69.11|66.47|0
1723445100000|2024-08-12 06:45:00|69.25|66.61|69.15|66.51|69.25|66.61|68.98|66.34|0
1723445400000|2024-08-12 06:50:00|69.11|66.47|69|66.36|69.25|66.61|68.98|66.34|0
1723445700000|2024-08-12 06:55:00|68.97|66.33|69.03|66.39|69.06|66.42|68.87|66.23|0
1723446000000|2024-08-12 07:00:00|69.06|66.42|68.84|66.2|69.29|66.65|68.81|66.17|0
1723446300000|2024-08-12 07:05:00|68.85|66.21|68.53|65.89|68.87|66.23|68.4|65.76|0
1723446600000|2024-08-12 07:10:00|68.48|65.84|68.71|66.07|68.83|66.19|68.19|65.55|0
1723446900000|2024-08-12 07:15:00|68.73|66.09|69.25|66.61|69.46|66.82|68.71|66.07|0
1723447200000|2024-08-12 07:20:00|69.28|66.64|68.81|66.61|69.28|66.68|68.64|66.22|0
1723447500000|2024-08-12 07:25:00|68.83|66.63|68.3|66.1|68.83|66.63|68.13|65.93|0
1723447800000|2024-08-12 07:30:00|68.36|66.16|68.25|66.05|68.38|66.18|68.18|65.98|0
1723448100000|2024-08-12 07:35:00|68.27|66.07|68.01|65.81|68.48|66.28|67.99|65.79|0
1723448400000|2024-08-12 07:40:00|67.99|65.79|67.74|65.54|67.99|65.79|67.48|65.28|0
1723448700000|2024-08-12 07:45:00|67.73|65.53|67.59|65.39|67.76|65.56|67.56|65.36|0
1723449000000|2024-08-12 07:50:00|67.57|65.37|67.43|65.23|67.59|65.39|67.31|65.11|0
1723449300000|2024-08-12 07:55:00|67.39|65.19|67.31|65.11|67.65|65.45|67.28|65.08|0
1723449600000|2024-08-12 08:00:00|67.34|65.14|67.26|65.06|67.51|65.31|67.07|64.87|0
1723449900000|2024-08-12 08:05:00|67.28|65.08|67.15|64.95|67.31|65.11|67.1|64.9|0
1723450200000|2024-08-12 08:10:00|67.25|65.05|67.47|65.27|67.64|65.44|67.17|64.97|0
1723450500000|2024-08-12 08:15:00|67.46|65.26|67.41|65.21|67.61|65.41|67.41|65.21|0
1723450800000|2024-08-12 08:20:00|67.4|65.2|67.36|65.16|67.55|65.35|67.36|65.16|0
1723451100000|2024-08-12 08:25:00|67.33|65.13|67.8|65.6|68.63|66.43|67.24|65.04|0
1723451400000|2024-08-12 08:30:00|67.83|65.63|67.84|65.64|67.89|65.69|67.69|65.49|0
1723451700000|2024-08-12 08:35:00|67.82|65.62|68.19|65.99|68.19|65.99|67.82|65.62|0
1723452000000|2024-08-12 08:40:00|68.18|65.98|68.22|66.02|68.31|66.11|68.05|65.85|0
1723452300000|2024-08-12 08:45:00|68.24|66.04|68.42|66.22|68.5|66.3|68.07|65.87|0
1723452600000|2024-08-12 08:50:00|68.4|66.2|68.49|66.29|68.59|66.39|68.34|66.14|0
1723452900000|2024-08-12 08:55:00|68.56|66.36|68.77|66.57|68.86|66.66|68.52|66.32|0
1723453200000|2024-08-12 09:00:00|68.83|66.63|68.74|66.54|68.9|66.7|68.51|66.31|0
1723453500000|2024-08-12 09:05:00|68.79|66.59|68.64|66.44|68.79|66.59|68.55|66.35|0
1723453800000|2024-08-12 09:10:00|68.66|66.46|68.33|66.13|68.77|66.57|68.3|66.1|0
1723454100000|2024-08-12 09:15:00|68.35|66.15|68.3|66.1|68.52|66.32|68.15|65.95|0
1723454400000|2024-08-12 09:20:00|68.29|66.09|68.12|65.92|68.29|66.09|68.05|65.85|0
1723454700000|2024-08-12 09:25:00|68.08|65.88|68.39|66.19|68.41|66.21|68.05|65.85|0
1723455000000|2024-08-12 09:30:00|68.38|66.18|68.33|66.13|68.39|66.19|68.27|66.07|0
1723455300000|2024-08-12 09:35:00|68.3|66.1|68.02|65.82|68.4|66.2|67.99|65.79|0
1723455600000|2024-08-12 09:40:00|68.03|65.83|68.23|66.03|68.28|66.08|67.96|65.76|0
1723455900000|2024-08-12 09:45:00|68.25|66.05|68.43|66.23|68.57|66.37|68.2|66|0
1723456200000|2024-08-12 09:50:00|68.45|66.25|68.29|66.09|68.6|66.4|68.29|66.09|0
1723456500000|2024-08-12 09:55:00|68.26|66.06|68.38|66.18|68.49|66.29|68.01|65.81|0
1723456800000|2024-08-12 10:00:00|68.35|66.15|68.6|66.4|68.66|66.46|68.23|66.03|0
1723457100000|2024-08-12 10:05:00|68.55|66.35|68.53|66.33|68.69|66.49|68.5|66.3|0
1723457400000|2024-08-12 10:10:00|68.56|66.36|68.16|65.96|68.66|66.46|68.1|65.9|0
1723457700000|2024-08-12 10:15:00|68.19|65.99|68.08|65.88|68.31|66.11|68.01|65.81|0
1723458000000|2024-08-12 10:20:00|68.1|65.9|67.87|65.67|68.1|65.9|67.67|65.47|0
1723458300000|2024-08-12 10:25:00|67.82|65.62|67.73|65.53|67.88|65.68|67.65|65.45|0
1723458600000|2024-08-12 10:30:00|67.71|65.51|67.69|65.49|67.82|65.62|67.57|65.37|0
1723458900000|2024-08-12 10:35:00|67.71|65.51|67.75|65.55|67.88|65.68|67.6|65.4|0
1723459200000|2024-08-12 10:40:00|67.81|65.61|67.66|65.46|67.85|65.65|67.54|65.34|0
1723459500000|2024-08-12 10:45:00|67.63|65.43|66.92|64.72|67.87|65.67|66.92|64.72|0
1723459800000|2024-08-12 10:50:00|66.93|64.73|66.88|64.68|66.99|64.79|66.84|64.64|0
1723460100000|2024-08-12 10:55:00|66.87|64.67|66.84|64.64|67.02|64.82|66.79|64.59|0
1723460400000|2024-08-12 11:00:00|66.93|64.73|67.02|64.82|67.05|64.85|66.68|64.48|0
1723460700000|2024-08-12 11:05:00|67|64.8|66.68|64.48|67|64.8|66.68|64.48|0
1723461000000|2024-08-12 11:10:00|66.7|64.5|66.57|64.37|66.74|64.54|66.44|64.24|0
1723461300000|2024-08-12 11:15:00|66.54|64.34|66.28|64.08|66.62|64.42|66.16|63.96|0
1723461600000|2024-08-12 11:20:00|66.25|64.05|66.22|64.02|66.28|64.08|65.98|63.78|0
1723461900000|2024-08-12 11:25:00|66.21|64.01|66.28|64.08|66.28|64.08|66.01|63.81|0
1723462200000|2024-08-12 11:30:00|66.3|64.1|66.64|64.44|66.73|64.53|66.3|64.1|0
1723462500000|2024-08-12 11:35:00|66.61|64.41|66.63|64.43|66.82|64.62|66.57|64.37|0
1723462800000|2024-08-12 11:40:00|66.61|64.41|67|64.8|67|64.8|66.55|64.35|0
1723463100000|2024-08-12 11:45:00|66.99|64.79|66.61|64.41|67.06|64.86|66.61|64.41|0
1723463400000|2024-08-12 11:50:00|66.59|64.39|66.42|64.22|66.68|64.48|66.33|64.13|0
1723463700000|2024-08-12 11:55:00|66.48|64.28|66.29|64.09|66.48|64.28|66.18|63.98|0
1723464000000|2024-08-12 12:00:00|66.26|64.06|66.42|64.22|66.56|64.36|66.23|64.03|0
1723464300000|2024-08-12 12:05:00|66.45|64.25|66.28|64.08|66.48|64.28|66.21|64.01|0
1723464600000|2024-08-12 12:10:00|66.3|64.1|66.48|64.28|66.58|64.38|66.19|63.99|0
1723464900000|2024-08-12 12:15:00|66.51|64.31|66.45|64.25|66.57|64.37|66.39|64.19|0
1723465200000|2024-08-12 12:20:00|66.46|64.26|66.02|63.82|66.48|64.28|66.02|63.82|0
1723465500000|2024-08-12 12:25:00|65.99|63.79|65.81|63.61|66.1|63.9|65.81|63.61|0
1723465800000|2024-08-12 12:30:00|65.75|63.55|66.26|64.06|66.28|64.08|65.72|63.52|0
1723466100000|2024-08-12 12:35:00|66.29|64.09|66.44|64.24|66.47|64.27|66.23|64.03|0
1723466400000|2024-08-12 12:40:00|66.47|64.27|66.53|64.33|66.56|64.36|66.29|64.09|0
1723466700000|2024-08-12 12:45:00|66.51|64.31|66.56|64.36|66.68|64.48|66.38|64.18|0
1723467000000|2024-08-12 12:50:00|66.54|64.34|66.57|64.37|66.8|64.6|66.44|64.24|0
1723467300000|2024-08-12 12:55:00|66.56|64.36|66.58|64.38|66.65|64.45|66.49|64.29|0
1723467600000|2024-08-12 13:00:00|66.55|64.35|66.4|64.2|66.71|64.51|66.34|64.14|0
1723467900000|2024-08-12 13:05:00|66.37|64.17|66.82|64.62|66.82|64.62|66.34|64.14|0
1723468200000|2024-08-12 13:10:00|66.79|64.59|66.75|64.55|66.88|64.68|66.61|64.41|0
1723468500000|2024-08-12 13:15:00|66.76|64.56|66.64|64.44|66.82|64.62|66.58|64.38|0
1723468800000|2024-08-12 13:20:00|66.62|64.42|66.4|64.2|66.79|64.59|66.37|64.17|0
1723469100000|2024-08-12 13:25:00|66.37|64.17|66.67|64.47|66.97|64.77|66.33|64.13|0
1723469400000|2024-08-12 13:30:00|66.7|64.5|66.66|64.46|66.97|64.77|66.42|64.22|0
1723469700000|2024-08-12 13:35:00|66.63|64.43|68.01|65.81|68.13|65.93|66.45|64.25|0
1723470000000|2024-08-12 13:40:00|67.95|65.75|69.35|67.15|69.53|67.33|67.73|65.53|0
1723470300000|2024-08-12 13:45:00|69.39|67.19|70.23|68.03|70.44|68.24|69.19|66.99|0
1723470600000|2024-08-12 13:50:00|70.1|67.9|69.62|67.42|70.13|67.93|67.89|65.69|0
1723470900000|2024-08-12 13:55:00|69.64|67.44|70.02|67.82|70.59|68.39|69.26|67.06|0
1723471200000|2024-08-12 14:00:00|70.11|67.91|69.32|67.12|70.27|68.07|69.13|66.93|0
1723471500000|2024-08-12 14:05:00|69.41|67.21|67.05|64.85|69.41|67.21|67.03|64.83|0
1723471800000|2024-08-12 14:10:00|67.02|64.82|66.5|64.3|67.23|65.03|66.44|64.24|0
1723472100000|2024-08-12 14:15:00|66.53|64.33|64.28|62.08|67.01|64.81|64.16|61.96|0
1723472400000|2024-08-12 14:20:00|64.22|62.02|63.83|61.63|64.37|62.17|63.48|61.28|0
1723472700000|2024-08-12 14:25:00|63.77|61.57|63.01|60.81|64.35|62.15|62.42|60.22|0
1723473000000|2024-08-12 14:30:00|62.86|60.66|62.33|60.13|63.01|60.81|62.29|60.09|0
1723473300000|2024-08-12 14:35:00|62.3|60.1|62.07|59.87|62.48|60.28|61.9|59.7|0
1723473600000|2024-08-12 14:40:00|62.04|59.84|62.66|60.46|62.66|60.46|61.63|59.43|0
1723473900000|2024-08-12 14:45:00|62.62|60.42|61.15|58.95|62.85|60.65|61.15|58.95|0
1723474200000|2024-08-12 14:50:00|61.27|59.07|61.44|59.24|61.67|59.47|61.15|58.95|0
1723474500000|2024-08-12 14:55:00|61.39|59.19|60.7|58.5|61.61|59.41|60.65|58.45|0
1723474800000|2024-08-12 15:00:00|60.69|58.49|60.25|58.05|60.85|58.65|60.16|57.96|0
1723475100000|2024-08-12 15:05:00|60.27|58.07|60.73|58.53|60.82|58.62|60.25|58.05|0
1723475400000|2024-08-12 15:10:00|60.72|58.52|60.67|58.47|60.72|58.52|60.23|58.03|0
1723475700000|2024-08-12 15:15:00|60.7|58.5|60.43|58.23|61.04|58.84|60.23|58.03|0
1723476000000|2024-08-12 15:20:00|60.4|58.2|63.94|61.74|63.94|61.74|60.31|58.11|0
1723476300000|2024-08-12 15:25:00|63.93|61.73|62.93|60.73|64.18|61.98|60.91|58.71|0
1723476600000|2024-08-12 15:30:00|63.1|60.9|63.28|61.08|63.76|61.56|63.07|60.87|0
1723476900000|2024-08-12 15:35:00|63.25|61.05|63.93|61.73|64.1|61.9|62.87|60.67|0
1723477200000|2024-08-12 15:40:00|63.9|61.7|63.75|61.55|64.29|62.09|63.63|61.43|0
1723477500000|2024-08-12 15:45:00|63.69|61.49|63.21|61.01|64.11|61.91|63.18|60.98|0
1723477800000|2024-08-12 15:50:00|63.18|60.98|62.06|59.86|63.27|61.07|62.03|59.83|0
1723478100000|2024-08-12 15:55:00|62.03|59.83|61.45|59.25|62.24|60.04|61.34|59.14|0
1723478400000|2024-08-12 16:00:00|61.51|59.31|61.83|59.63|61.94|59.74|61.11|58.91|0
1723478700000|2024-08-12 16:05:00|61.8|59.6|62.03|59.83|62.6|60.4|61.71|59.51|0
1723479000000|2024-08-12 16:10:00|62.06|59.86|61.86|59.66|63.13|60.93|61.76|59.56|0
1723479300000|2024-08-12 16:15:00|61.93|59.73|62.25|60.05|62.4|60.2|61.86|59.66|0
1723479600000|2024-08-12 16:20:00|62.28|60.08|62.39|60.19|62.88|60.68|61.93|59.73|0
1723479900000|2024-08-12 16:25:00|62.45|60.25|62.61|60.41|62.89|60.69|62|59.8|0
1723480200000|2024-08-12 16:30:00|62.62|60.42|63.66|61.46|63.7|61.5|62.18|59.98|0
1723480500000|2024-08-12 16:35:00|63.63|61.43|63.12|60.92|63.95|61.75|63.07|60.87|0
1723480800000|2024-08-12 16:40:00|63.04|60.84|63.36|61.16|63.8|61.6|63.01|60.81|0
1723481100000|2024-08-12 16:45:00|63.3|61.1|63.09|60.89|63.3|61.1|62.86|60.66|0
1723481400000|2024-08-12 16:50:00|63.17|60.97|63.38|61.18|63.65|61.45|63.15|60.95|0
1723481700000|2024-08-12 16:55:00|63.36|61.16|66.69|64.49|66.77|64.57|63.27|61.07|0
1723482000000|2024-08-12 17:00:00|66.83|64.63|66.88|64.68|67.66|65.46|66.71|64.51|0
1723482300000|2024-08-12 17:05:00|66.89|64.69|66.65|64.45|67.05|64.85|66.61|64.41|0
1723482600000|2024-08-12 17:10:00|66.71|64.51|66.43|64.23|66.95|64.75|66.37|64.17|0
1723482900000|2024-08-12 17:15:00|66.46|64.26|65.64|63.44|66.46|64.26|65.64|63.44|0
1723483200000|2024-08-12 17:20:00|65.76|63.56|65.53|63.33|65.76|63.56|65.04|62.84|0
1723483500000|2024-08-12 17:25:00|65.52|63.32|66.36|64.16|66.7|64.5|65.52|63.32|0
1723483800000|2024-08-12 17:30:00|66.33|64.13|65.97|63.77|66.39|64.19|65.97|63.77|0
1723484100000|2024-08-12 17:35:00|65.94|63.74|66.38|64.18|66.79|64.59|65.85|63.65|0
1723484400000|2024-08-12 17:40:00|66.3|64.1|66.8|64.6|67.06|64.86|66.18|63.98|0
1723484700000|2024-08-12 17:45:00|66.85|64.65|67.43|65.23|67.43|65.23|66.6|64.4|0
1723485000000|2024-08-12 17:50:00|67.62|65.42|68.46|66.26|68.56|66.36|66.63|64.43|0
1723485300000|2024-08-12 17:55:00|68.37|66.17|68.24|66.04|68.53|66.33|68.07|65.87|0
1723485600000|2024-08-12 18:00:00|68.21|66.01|68.14|65.94|68.71|66.51|68|65.8|0
1723485900000|2024-08-12 18:05:00|68.18|65.98|68.62|66.42|68.82|66.62|68.15|65.95|0
1723486200000|2024-08-12 18:10:00|68.55|66.35|67.96|65.76|68.65|66.45|67.87|65.67|0
1723486500000|2024-08-12 18:15:00|67.99|65.79|68.3|66.1|68.36|66.16|67.87|65.67|0
1723486800000|2024-08-12 18:20:00|68.33|66.13|68.42|66.22|68.46|66.26|67.65|65.45|0
1723487100000|2024-08-12 18:25:00|68.5|66.3|68.3|66.1|68.5|66.3|67.9|65.7|0
1723487400000|2024-08-12 18:30:00|68.33|66.13|68.2|66|68.58|66.38|68.05|65.85|0
1723487700000|2024-08-12 18:35:00|68.23|66.03|67.92|65.72|68.33|66.13|67.77|65.57|0
1723488000000|2024-08-12 18:40:00|67.95|65.75|67.95|65.75|68.26|66.06|67.77|65.57|0
1723488300000|2024-08-12 18:45:00|67.92|65.72|67.95|65.75|68.2|66|67.8|65.6|0
1723488600000|2024-08-12 18:50:00|67.98|65.78|66.16|63.96|68.08|65.88|65.89|63.69|0
1723488900000|2024-08-12 18:55:00|66.19|63.99|65.85|63.65|66.22|64.02|65.82|63.62|0
1723489200000|2024-08-12 19:00:00|65.88|63.68|66.11|63.91|66.34|64.14|65.85|63.65|0
1723489500000|2024-08-12 19:05:00|66.19|63.99|66.51|64.31|66.75|64.55|66.19|63.99|0
1723489800000|2024-08-12 19:10:00|66.49|64.29|66.58|64.38|66.73|64.53|65.94|63.74|0
1723490100000|2024-08-12 19:15:00|66.64|64.44|66.39|64.19|66.82|64.62|66.21|64.01|0
1723490400000|2024-08-12 19:20:00|66.43|64.23|66.27|64.07|66.73|64.53|66.21|64.01|0
1723490700000|2024-08-12 19:25:00|66.3|64.1|66.54|64.34|66.56|64.36|66.09|63.89|0
1723491000000|2024-08-12 19:30:00|66.5|64.3|66.6|64.4|66.7|64.5|66.06|63.86|0
1723491300000|2024-08-12 19:35:00|66.7|64.5|66.97|64.77|67.22|65.02|66.45|64.25|0
1723491600000|2024-08-12 19:40:00|66.91|64.71|68.05|65.85|68.09|65.89|66.88|64.68|0
1723491900000|2024-08-12 19:45:00|68.02|65.82|68.88|66.68|69.12|66.92|67.99|65.79|0
1723492200000|2024-08-12 19:50:00|68.9|66.7|68.68|66.48|69.33|67.13|68.21|66.01|0
1723492500000|2024-08-12 19:55:00|68.64|66.44|67.74|65.54|68.82|66.62|67.59|65.39|0
1723492800000|2024-08-12 20:00:00|67.59|65.39|68.68|66.48|68.68|66.48|67.31|65.11|0
1723493100000|2024-08-12 20:05:00|68.71|66.51|68.25|66.05|68.77|66.57|68.25|66.05|0
1723493400000|2024-08-12 20:10:00|68.21|66.01|68.35|66.15|68.35|66.15|67.97|65.77|0
1723493700000|2024-08-12 20:15:00|68.71|65.71|68.77|65.77|68.77|65.77|68.46|65.46|0
1723494000000|2024-08-12 20:20:00|68.74|65.74|68.64|65.64|68.86|65.86|68.64|65.64|0
1723494300000|2024-08-12 20:25:00|68.67|65.67|68.89|65.89|68.89|65.89|68.67|65.67|0
1723494600000|2024-08-12 20:30:00|68.86|65.86|68.84|65.84|68.95|65.95|68.76|65.76|0
1723494900000|2024-08-12 20:35:00|68.85|65.85|68.88|65.88|68.95|65.95|68.82|65.82|0
1723495200000|2024-08-12 20:40:00|68.85|65.85|68.91|65.91|68.91|65.91|68.82|65.82|0
1723495500000|2024-08-12 20:45:00|68.9|65.9|68.91|65.91|68.94|65.94|68.82|65.82|0
1723495800000|2024-08-12 20:50:00|68.94|65.94|68.88|65.88|68.94|65.94|68.85|65.85|0
1723496100000|2024-08-12 20:55:00|68.85|65.85|68.89|65.89|68.94|65.94|68.75|65.75|0
1723496400000|2024-08-12 21:00:00|68.85|65.85|68.86|65.86|68.86|65.86|68.84|65.84|0
1723496700000|2024-08-12 21:05:00|68.87|65.87|68.86|65.86|68.87|65.87|68.84|65.84|0
1723497000000|2024-08-12 21:10:00|68.87|65.87|68.83|65.83|68.87|65.87|68.83|65.83|0
1723497300000|2024-08-12 21:15:00|68.82|65.82|68.78|65.78|68.82|65.82|68.78|65.78|0
1723497600000|2024-08-12 21:20:00|68.8|65.8|68.77|65.77|68.8|65.8|68.77|65.77|0
1723497900000|2024-08-12 21:25:00|68.78|65.78|68.8|65.8|68.8|65.8|68.78|65.78|0
1723498200000|2024-08-12 21:30:00|68.78|65.78|68.8|65.8|68.8|65.8|68.78|65.78|0
1723498500000|2024-08-12 21:35:00|68.79|65.79|68.79|65.79|68.79|65.79|68.79|65.79|0
1723499400000|2024-08-12 21:50:00|68.78|65.78|68.76|65.76|68.78|65.78|68.73|65.73|0
1723499700000|2024-08-12 21:55:00|68.68|65.68|68.65|65.65|68.75|65.75|68.64|65.64|0
1723500000000|2024-08-12 22:00:00|68.47|65.47|68.44|65.44|68.63|65.63|68.36|65.36|0
1723500300000|2024-08-12 22:05:00|68.42|65.42|68.41|65.41|68.64|65.64|68.41|65.41|0
1723500600000|2024-08-12 22:10:00|68.42|65.42|68.45|65.45|68.58|65.58|68.36|65.36|0
1723500900000|2024-08-12 22:15:00|68.44|65.44|68.39|65.39|68.51|65.51|68.39|65.39|0
1723501200000|2024-08-12 22:20:00|68.42|65.42|68.28|65.28|68.42|65.42|68.17|65.17|0
1723501500000|2024-08-12 22:25:00|68.29|65.29|68.29|65.29|68.42|65.42|68.28|65.28|0
1723501800000|2024-08-12 22:30:00|68.31|65.31|68.57|65.57|68.63|65.63|68.31|65.31|0
1723502100000|2024-08-12 22:35:00|68.55|65.55|68.63|65.63|68.66|65.66|68.55|65.55|0
1723502400000|2024-08-12 22:40:00|68.64|65.64|68.72|65.72|68.72|65.72|68.6|65.6|0
1723502700000|2024-08-12 22:45:00|68.69|65.69|68.49|65.49|68.72|65.72|68.49|65.49|0
1723503000000|2024-08-12 22:50:00|68.5|65.5|68.53|65.53|68.64|65.64|68.44|65.44|0
1723503300000|2024-08-12 22:55:00|68.55|65.55|68.55|65.55|68.59|65.59|68.5|65.5|0
1723503600000|2024-08-12 23:00:00|68.53|65.53|68.56|65.56|68.56|65.56|68.48|65.48|0
1723503900000|2024-08-12 23:05:00|68.54|65.54|68.56|65.56|68.57|65.57|68.45|65.45|0
1723504200000|2024-08-12 23:10:00|68.54|65.54|68.51|65.51|68.56|65.56|68.51|65.51|0
1723504500000|2024-08-12 23:15:00|68.49|65.49|68.38|65.38|68.51|65.51|68.38|65.38|0
1723504800000|2024-08-12 23:20:00|68.37|65.37|68.46|65.46|68.52|65.52|68.37|65.37|0
1723505100000|2024-08-12 23:25:00|68.47|65.47|68.21|65.21|68.47|65.47|68.21|65.21|0
1723505400000|2024-08-12 23:30:00|68.18|65.18|68.36|65.36|68.36|65.36|67.92|64.92|0
1723505700000|2024-08-12 23:35:00|68.39|65.39|68.5|65.5|68.5|65.5|68.36|65.36|0
1723506000000|2024-08-12 23:40:00|68.52|65.52|68.61|65.61|68.64|65.64|68.49|65.49|0
1723506300000|2024-08-12 23:45:00|68.65|65.65|68.41|65.41|68.73|65.73|68.28|65.28|0
1723506600000|2024-08-12 23:50:00|68.39|65.39|68.43|65.43|68.54|65.54|68.37|65.37|0
1723506900000|2024-08-12 23:55:00|68.45|65.45|68.26|65.26|68.48|65.48|68.26|65.26|0
1723507200000|2024-08-13 00:00:00|68.22|65.22|68.42|65.42|68.45|65.45|68.14|65.14|0
1723507500000|2024-08-13 00:05:00|68.4|65.4|68.34|65.34|68.51|65.51|68.26|65.26|0
1723507800000|2024-08-13 00:10:00|68.35|65.35|68.55|65.55|68.63|65.63|68.29|65.29|0
1723508100000|2024-08-13 00:15:00|68.12|65.92|68.23|66.03|68.32|66.12|68.04|65.84|0
1723508400000|2024-08-13 00:20:00|68.2|66|68.43|66.23|68.47|66.27|68.04|65.84|0
1723508700000|2024-08-13 00:25:00|68.41|66.21|68.3|66.1|68.41|66.21|68.13|65.93|0
1723509000000|2024-08-13 00:30:00|68.32|66.12|68.18|65.98|68.35|66.15|68.13|65.93|0
1723509300000|2024-08-13 00:35:00|68.16|65.96|68.11|65.91|68.19|65.99|68.02|65.82|0
1723509600000|2024-08-13 00:40:00|68.13|65.93|68.16|65.96|68.22|66.02|68.02|65.82|0
1723509900000|2024-08-13 00:45:00|68.09|65.89|68.02|65.82|68.13|65.93|67.91|65.71|0
1723510200000|2024-08-13 00:50:00|68|65.8|67.69|65.49|68|65.8|67.66|65.46|0
1723510500000|2024-08-13 00:55:00|67.66|65.46|67.48|65.28|67.66|65.46|67.08|64.88|0
1723510800000|2024-08-13 01:00:00|67.52|65.32|67.63|65.43|67.66|65.46|67.44|65.24|0
1723511100000|2024-08-13 01:05:00|67.61|65.41|68.15|65.95|68.15|65.95|67.58|65.38|0
1723511400000|2024-08-13 01:10:00|68.12|65.92|68.18|65.98|68.32|66.12|68.04|65.84|0
1723511700000|2024-08-13 01:15:00|68.15|65.95|67.62|65.42|68.19|65.99|67.59|65.39|0
1723512000000|2024-08-13 01:20:00|67.59|65.39|67.99|65.79|67.99|65.79|67.59|65.39|0
1723512300000|2024-08-13 01:25:00|68.01|65.81|67.99|65.79|68.05|65.85|67.83|65.63|0
1723512600000|2024-08-13 01:30:00|67.97|65.77|68.72|66.52|68.81|66.61|67.8|65.6|0
1723512900000|2024-08-13 01:35:00|68.69|66.49|68.56|66.36|68.72|66.52|68.53|66.33|0
1723513200000|2024-08-13 01:40:00|68.51|66.31|68.61|66.41|68.65|66.45|68.45|66.25|0
1723513500000|2024-08-13 01:45:00|68.59|66.39|68.68|66.48|68.79|66.59|68.45|66.25|0
1723513800000|2024-08-13 01:50:00|68.65|66.45|68.66|66.46|68.66|66.46|68.54|66.34|0
1723514100000|2024-08-13 01:55:00|68.65|66.45|68.76|66.56|68.76|66.56|68.65|66.45|0
1723514400000|2024-08-13 02:00:00|68.74|66.54|68.63|66.43|68.79|66.59|68.57|66.37|0
1723514700000|2024-08-13 02:05:00|68.61|66.41|68.58|66.38|68.63|66.43|68.47|66.27|0
1723515000000|2024-08-13 02:10:00|68.57|66.37|68.56|66.36|68.69|66.49|68.53|66.33|0
1723515300000|2024-08-13 02:15:00|68.58|66.38|68.53|66.33|68.6|66.4|68.47|66.27|0
1723515600000|2024-08-13 02:20:00|68.52|66.32|68.47|66.27|68.58|66.38|68.47|66.27|0
1723515900000|2024-08-13 02:25:00|68.48|66.28|68.61|66.41|68.68|66.48|68.47|66.27|0
1723516200000|2024-08-13 02:30:00|68.62|66.42|68.57|66.37|68.71|66.51|68.53|66.33|0
1723516500000|2024-08-13 02:35:00|68.56|66.36|68.43|66.23|68.59|66.39|68.34|66.14|0
1723516800000|2024-08-13 02:40:00|68.46|66.26|68.37|66.17|68.49|66.29|68.36|66.16|0
1723517100000|2024-08-13 02:45:00|68.39|66.19|68.4|66.2|68.4|66.2|68.34|66.14|0
1723517400000|2024-08-13 02:50:00|68.37|66.17|68.32|66.12|68.43|66.23|68.21|66.01|0
1723517700000|2024-08-13 02:55:00|68.3|66.1|68.21|66.01|68.4|66.2|68.2|66|0
1723518000000|2024-08-13 03:00:00|68.2|66|68.06|65.86|68.21|66.01|67.96|65.76|0
1723518300000|2024-08-13 03:05:00|68.09|65.89|68.1|65.9|68.13|65.93|67.93|65.73|0
1723518600000|2024-08-13 03:10:00|68.08|65.88|67.99|65.79|68.1|65.9|67.99|65.79|0
1723518900000|2024-08-13 03:15:00|68.01|65.81|67.93|65.73|68.02|65.82|67.84|65.64|0
1723519200000|2024-08-13 03:20:00|67.96|65.76|67.83|65.63|67.97|65.77|67.8|65.6|0
1723519500000|2024-08-13 03:25:00|67.86|65.66|68.11|65.91|68.36|66.16|67.86|65.66|0
1723519800000|2024-08-13 03:30:00|68.08|65.88|67.86|65.66|68.32|66.12|67.77|65.57|0
1723520100000|2024-08-13 03:35:00|67.92|65.72|67.84|65.64|67.95|65.75|67.84|65.64|0
1723520400000|2024-08-13 03:40:00|67.83|65.63|67.73|65.53|67.83|65.63|67.72|65.52|0
1723520700000|2024-08-13 03:45:00|67.72|65.52|67.79|65.59|67.79|65.59|67.67|65.47|0
1723521000000|2024-08-13 03:50:00|67.81|65.61|67.79|65.59|67.82|65.62|67.7|65.5|0
1723521300000|2024-08-13 03:55:00|67.82|65.62|67.91|65.71|67.94|65.74|67.81|65.61|0
1723521600000|2024-08-13 04:00:00|67.9|65.7|67.85|65.65|67.91|65.71|67.82|65.62|0
1723521900000|2024-08-13 04:05:00|67.83|65.63|67.72|65.52|67.85|65.65|67.72|65.52|0
1723522200000|2024-08-13 04:10:00|67.75|65.55|67.78|65.58|67.81|65.61|67.66|65.46|0
1723522500000|2024-08-13 04:15:00|67.77|65.57|67.81|65.61|67.84|65.64|67.75|65.55|0
1723522800000|2024-08-13 04:20:00|67.83|65.63|67.69|65.49|67.84|65.64|67.69|65.49|0
1723523100000|2024-08-13 04:25:00|67.75|65.55|67.63|65.43|67.75|65.55|67.58|65.38|0
1723523400000|2024-08-13 04:30:00|67.61|65.41|67.62|65.42|67.69|65.49|67.59|65.39|0
1723523700000|2024-08-13 04:35:00|67.65|65.45|67.41|65.21|67.65|65.45|67.38|65.18|0
1723524000000|2024-08-13 04:40:00|67.44|65.24|67.33|65.13|67.44|65.24|67.25|65.05|0
1723524300000|2024-08-13 04:45:00|67.31|65.11|67.34|65.14|67.38|65.18|67.3|65.1|0
1723524600000|2024-08-13 04:50:00|67.33|65.13|67.46|65.26|67.46|65.26|67.31|65.11|0
1723524900000|2024-08-13 04:55:00|67.45|65.25|67.34|65.14|67.45|65.25|67.31|65.11|0
1723525200000|2024-08-13 05:00:00|67.37|65.17|67.42|65.22|67.49|65.29|67.33|65.13|0
1723525500000|2024-08-13 05:05:00|67.43|65.23|67.43|65.23|67.49|65.29|67.38|65.18|0
1723525800000|2024-08-13 05:10:00|67.44|65.24|67.35|65.15|67.46|65.26|67.31|65.11|0
1723526100000|2024-08-13 05:15:00|67.34|65.14|67.21|65.01|67.34|65.14|67.03|64.83|0
1723526400000|2024-08-13 05:20:00|67.23|65.03|67.04|64.84|67.24|65.04|67.03|64.83|0
1723526700000|2024-08-13 05:25:00|67.03|64.83|67.48|65.28|67.92|65.72|67.03|64.83|0
1723527000000|2024-08-13 05:30:00|67.47|65.27|67.47|65.27|67.59|65.39|67.45|65.25|0
1723527300000|2024-08-13 05:35:00|67.45|65.25|67.66|65.46|67.76|65.56|67.45|65.25|0
1723527600000|2024-08-13 05:40:00|67.65|65.45|67.63|65.43|67.73|65.53|67.54|65.34|0
1723527900000|2024-08-13 05:45:00|67.62|65.42|67.69|65.49|67.77|65.57|67.6|65.4|0
1723528200000|2024-08-13 05:50:00|67.68|65.48|67.69|65.49|67.69|65.49|67.57|65.37|0
1723528500000|2024-08-13 05:55:00|67.71|65.51|67.57|65.37|67.81|65.61|67.57|65.37|0
1723528800000|2024-08-13 06:00:00|67.6|65.4|67.81|65.61|67.96|65.76|67.51|65.31|0
1723529100000|2024-08-13 06:05:00|67.83|65.63|67.62|65.42|67.83|65.63|67.62|65.42|0
1723529400000|2024-08-13 06:10:00|67.64|65.44|67.62|65.42|67.81|65.61|67.61|65.41|0
1723529700000|2024-08-13 06:15:00|67.65|65.45|67.44|65.24|67.65|65.45|67.41|65.21|0
1723530000000|2024-08-13 06:20:00|67.41|65.21|67.56|65.36|67.59|65.39|67.32|65.12|0
1723530300000|2024-08-13 06:25:00|67.53|65.33|67.63|65.43|67.71|65.51|67.47|65.27|0
1723530600000|2024-08-13 06:30:00|67.62|65.42|67.62|65.42|67.72|65.52|67.57|65.37|0
1723530900000|2024-08-13 06:35:00|67.59|65.39|67.37|65.17|67.62|65.42|67.37|65.17|0
1723531200000|2024-08-13 06:40:00|67.39|65.19|67.1|64.9|67.4|65.2|67.04|64.84|0
1723531500000|2024-08-13 06:45:00|67.08|64.88|66.94|64.74|67.16|64.96|66.85|64.65|0
1723531800000|2024-08-13 06:50:00|66.91|64.71|66.88|64.68|66.97|64.77|66.79|64.59|0
1723532100000|2024-08-13 06:55:00|66.9|64.7|66.7|64.5|66.97|64.77|66.67|64.47|0
1723532400000|2024-08-13 07:00:00|66.67|64.47|66.5|64.3|66.82|64.62|66.4|64.2|0
1723532700000|2024-08-13 07:05:00|66.49|64.29|65.93|63.73|66.55|64.35|65.85|63.65|0
1723533000000|2024-08-13 07:10:00|65.91|63.71|65.81|63.61|66.03|63.83|65.79|63.59|0
1723533300000|2024-08-13 07:15:00|65.84|63.64|65.73|63.53|65.99|63.79|65.7|63.5|0
1723533600000|2024-08-13 07:20:00|65.72|63.52|65.4|63.2|65.79|63.59|65.14|62.94|0
1723533900000|2024-08-13 07:25:00|65.37|63.17|65.53|63.33|66.72|64.52|65.36|63.16|0
1723534200000|2024-08-13 07:30:00|65.56|63.36|65.8|63.6|65.83|63.63|65.51|63.31|0
1723534500000|2024-08-13 07:35:00|65.75|63.55|65.69|63.49|65.87|63.67|65.56|63.36|0
1723534800000|2024-08-13 07:40:00|65.7|63.5|65.73|63.53|65.94|63.74|65.67|63.47|0
1723535100000|2024-08-13 07:45:00|65.79|63.59|65.73|63.53|65.82|63.62|65.63|63.43|0
1723535400000|2024-08-13 07:50:00|65.75|63.55|65.66|63.46|65.79|63.59|65.54|63.34|0
1723535700000|2024-08-13 07:55:00|65.67|63.47|65.73|63.53|65.76|63.56|65.45|63.25|0
1723536000000|2024-08-13 08:00:00|65.76|63.56|65.85|63.65|65.94|63.74|65.55|63.35|0
1723536300000|2024-08-13 08:05:00|65.82|63.62|65.61|63.41|65.88|63.68|65.61|63.41|0
1723536600000|2024-08-13 08:10:00|65.58|63.38|65.9|63.7|65.93|63.73|65.55|63.35|0
1723536900000|2024-08-13 08:15:00|65.87|63.67|66.11|63.91|66.17|63.97|65.75|63.55|0
1723537200000|2024-08-13 08:20:00|66.14|63.94|66.5|64.3|66.53|64.33|66.14|63.94|0
1723537500000|2024-08-13 08:25:00|66.44|64.24|66.2|64|66.47|64.27|66.17|63.97|0
1723537800000|2024-08-13 08:30:00|66.21|64.01|66.47|64.27|66.48|64.28|66.17|63.97|0
1723538100000|2024-08-13 08:35:00|66.44|64.24|66.55|64.35|66.59|64.39|66.38|64.18|0
1723538400000|2024-08-13 08:40:00|66.58|64.38|66.58|64.38|66.6|64.4|66.37|64.17|0
1723538700000|2024-08-13 08:45:00|66.61|64.41|66.4|64.2|66.63|64.43|66.33|64.13|0
1723539000000|2024-08-13 08:50:00|66.42|64.22|66.43|64.23|66.46|64.26|66.34|64.14|0
1723539300000|2024-08-13 08:55:00|66.4|64.2|66.28|64.08|66.49|64.29|66.22|64.02|0
1723539600000|2024-08-13 09:00:00|66.31|64.11|66.43|64.23|66.56|64.36|66.31|64.11|0
1723539900000|2024-08-13 09:05:00|66.44|64.24|66.61|64.41|66.79|64.59|66.37|64.17|0
1723540200000|2024-08-13 09:10:00|66.59|64.39|66.54|64.34|66.64|64.44|66.45|64.25|0
1723540500000|2024-08-13 09:15:00|66.56|64.36|66.42|64.22|66.57|64.37|66.39|64.19|0
1723540800000|2024-08-13 09:20:00|66.45|64.25|66.33|64.13|66.48|64.28|66.33|64.13|0
1723541100000|2024-08-13 09:25:00|66.34|64.14|66.12|63.92|66.36|64.16|66.12|63.92|0
1723541400000|2024-08-13 09:30:00|66.1|63.9|65.85|63.65|66.1|63.9|65.82|63.62|0
1723541700000|2024-08-13 09:35:00|65.88|63.68|65.82|63.62|65.91|63.71|65.76|63.56|0
1723542000000|2024-08-13 09:40:00|65.8|63.6|65.95|63.75|66.02|63.82|65.58|63.38|0
1723542300000|2024-08-13 09:45:00|65.93|63.73|65.84|63.64|65.99|63.79|65.8|63.6|0
1723542600000|2024-08-13 09:50:00|65.86|63.66|65.78|63.58|65.89|63.69|65.72|63.52|0
1723542900000|2024-08-13 09:55:00|65.8|63.6|66.11|63.91|66.14|63.94|65.78|63.58|0
1723543200000|2024-08-13 10:00:00|66.09|63.89|66.5|64.3|67.01|64.81|66.08|63.88|0
1723543500000|2024-08-13 10:05:00|66.53|64.33|66.77|64.57|66.89|64.69|66.3|64.1|0
1723543800000|2024-08-13 10:10:00|66.86|64.66|66.86|64.66|66.98|64.78|66.71|64.51|0
1723544100000|2024-08-13 10:15:00|66.89|64.69|66.76|64.56|67.01|64.81|66.73|64.53|0
1723544400000|2024-08-13 10:20:00|66.81|64.61|67.52|65.32|67.52|65.32|66.79|64.59|0
1723544700000|2024-08-13 10:25:00|67.49|65.29|67.67|65.47|67.83|65.63|67.49|65.29|0
1723545000000|2024-08-13 10:30:00|67.7|65.5|67.56|65.36|67.89|65.69|66.18|63.98|0
1723545300000|2024-08-13 10:35:00|67.6|65.4|68.3|66.1|68.39|66.19|67.4|65.2|0
1723545600000|2024-08-13 10:40:00|68.24|66.04|68.2|66|68.39|66.19|68.11|65.91|0
1723545900000|2024-08-13 10:45:00|68.24|66.04|68.07|65.87|68.33|66.13|67.96|65.76|0
1723546200000|2024-08-13 10:50:00|68.08|65.88|68.14|65.94|68.54|66.34|68.08|65.88|0
1723546500000|2024-08-13 10:55:00|68.11|65.91|68.28|66.08|68.45|66.25|68.11|65.91|0
1723546800000|2024-08-13 11:00:00|68.35|66.15|67.92|65.72|68.53|66.33|67.89|65.69|0
1723547100000|2024-08-13 11:05:00|67.89|65.69|67.86|65.66|68.04|65.84|67.78|65.58|0
1723547400000|2024-08-13 11:10:00|67.83|65.63|67.46|65.26|67.98|65.78|67.46|65.26|0
1723547700000|2024-08-13 11:15:00|67.49|65.29|67.46|65.26|67.58|65.38|67.4|65.2|0
1723548000000|2024-08-13 11:20:00|67.47|65.27|67.46|65.26|67.64|65.44|67.39|65.19|0
1723548300000|2024-08-13 11:25:00|67.49|65.29|67.42|65.22|68.29|66.09|67.42|65.22|0
1723548600000|2024-08-13 11:30:00|67.41|65.21|67.35|65.15|67.49|65.29|67.33|65.13|0
1723548900000|2024-08-13 11:35:00|67.33|65.13|67.33|65.13|67.47|65.27|67.15|64.95|0
1723549200000|2024-08-13 11:40:00|67.36|65.16|67.21|65.01|67.42|65.22|67.02|64.82|0
1723549500000|2024-08-13 11:45:00|67.18|64.98|67.05|64.85|67.18|64.98|66.99|64.79|0
1723549800000|2024-08-13 11:50:00|67.07|64.87|67.17|64.97|67.23|65.03|66.99|64.79|0
1723550100000|2024-08-13 11:55:00|67.14|64.94|66.72|64.52|67.14|64.94|66.72|64.52|0
1723550400000|2024-08-13 12:00:00|66.7|64.5|66.05|63.85|66.81|64.61|66.05|63.85|0
1723550700000|2024-08-13 12:05:00|66.07|63.87|65.69|63.49|66.14|63.94|65.66|63.46|0
1723551000000|2024-08-13 12:10:00|65.66|63.46|65.72|63.52|65.87|63.67|65.6|63.4|0
1723551300000|2024-08-13 12:15:00|65.75|63.55|65.93|63.73|65.99|63.79|65.57|63.37|0
1723551600000|2024-08-13 12:20:00|65.96|63.76|66.11|63.91|66.2|64|65.93|63.73|0
1723551900000|2024-08-13 12:25:00|66.14|63.94|65.97|63.77|66.27|64.07|65.89|63.69|0
1723552200000|2024-08-13 12:30:00|65.94|63.74|64.62|62.42|66.59|64.39|63.96|61.76|0
1723552500000|2024-08-13 12:35:00|64.57|62.37|64.25|62.05|64.84|62.64|63.93|61.73|0
1723552800000|2024-08-13 12:40:00|64.13|61.93|64.66|62.46|64.69|62.49|64.07|61.87|0
1723553100000|2024-08-13 12:45:00|64.6|62.4|64.87|62.67|65.3|63.1|64.55|62.35|0
1723553400000|2024-08-13 12:50:00|64.83|62.63|64.46|62.26|64.93|62.73|64.38|62.18|0
1723553700000|2024-08-13 12:55:00|64.5|62.3|64.21|62.01|64.74|62.54|64.09|61.89|0
1723554000000|2024-08-13 13:00:00|64.18|61.98|64.44|62.24|64.53|62.33|64.18|61.98|0
1723554300000|2024-08-13 13:05:00|64.41|62.21|64.26|62.06|64.56|62.36|64.23|62.03|0
1723554600000|2024-08-13 13:10:00|64.25|62.05|64.83|62.63|65.23|63.03|64.23|62.03|0
1723554900000|2024-08-13 13:15:00|64.82|62.62|64.58|62.38|64.97|62.77|64.49|62.29|0
1723555200000|2024-08-13 13:20:00|64.55|62.35|64.2|62|64.58|62.38|64.11|61.91|0
1723555500000|2024-08-13 13:25:00|64.23|62.03|64.11|61.91|64.37|62.17|63.96|61.76|0
1723555800000|2024-08-13 13:30:00|63.85|61.65|63.05|60.85|64.6|62.4|62.76|60.56|0
1723556100000|2024-08-13 13:35:00|62.99|60.79|62.15|59.95|63.4|61.2|61.66|59.46|0
1723556400000|2024-08-13 13:40:00|62.12|59.92|61.63|59.43|62.2|60|61.52|59.32|0
1723556700000|2024-08-13 13:45:00|61.49|59.29|61.77|59.57|61.86|59.66|60.87|58.67|0
1723557000000|2024-08-13 13:50:00|61.7|59.5|62.01|59.81|62.07|59.87|61.36|59.16|0
1723557300000|2024-08-13 13:55:00|61.99|59.79|62.18|59.98|62.79|60.59|61.78|59.58|0
1723557600000|2024-08-13 14:00:00|62.13|59.93|62.5|60.3|62.78|60.58|61.98|59.78|0
1723557900000|2024-08-13 14:05:00|62.52|60.32|62.89|60.69|63.1|60.9|62.02|59.82|0
1723558200000|2024-08-13 14:10:00|62.92|60.72|62.49|60.29|63|60.8|61.98|59.78|0
1723558500000|2024-08-13 14:15:00|62.52|60.32|62.89|60.69|63.13|60.93|62.26|60.06|0
1723558800000|2024-08-13 14:20:00|62.81|60.61|62.38|60.18|62.94|60.74|62.32|60.12|0
1723559100000|2024-08-13 14:25:00|62.29|60.09|62.17|59.97|62.63|60.43|62.09|59.89|0
1723559400000|2024-08-13 14:30:00|62.23|60.03|62.8|60.6|63.41|61.21|62.23|60.03|0
1723559700000|2024-08-13 14:35:00|62.86|60.66|62.26|60.06|62.86|60.66|62.23|60.03|0
1723560000000|2024-08-13 14:40:00|62.2|60|61.94|59.74|62.28|60.08|61.8|59.6|0
1723560300000|2024-08-13 14:45:00|61.88|59.68|61.09|58.89|61.91|59.71|61.09|58.89|0
1723560600000|2024-08-13 14:50:00|61.03|58.83|61.14|58.94|61.48|59.28|60.98|58.78|0
1723560900000|2024-08-13 14:55:00|61.12|58.92|61.87|59.67|61.98|59.78|61.09|58.89|0
1723561200000|2024-08-13 15:00:00|61.84|59.64|61.48|59.28|61.95|59.75|61.48|59.28|0
1723561500000|2024-08-13 15:05:00|61.5|59.3|62.08|59.88|62.08|59.88|61.38|59.18|0
1723561800000|2024-08-13 15:10:00|62.11|59.91|61.97|59.77|62.4|60.2|61.86|59.66|0
1723562100000|2024-08-13 15:15:00|62|59.8|61.88|59.68|62.05|59.85|61.83|59.63|0
1723562400000|2024-08-13 15:20:00|61.91|59.71|61.57|59.37|61.91|59.71|61.49|59.29|0
1723562700000|2024-08-13 15:25:00|61.54|59.34|61.8|59.6|61.91|59.71|61.54|59.34|0
1723563000000|2024-08-13 15:30:00|61.74|59.54|61.71|59.51|61.99|59.79|61.63|59.43|0
1723563300000|2024-08-13 15:35:00|61.74|59.54|61.68|59.48|61.93|59.73|61.6|59.4|0
1723563600000|2024-08-13 15:40:00|61.67|59.47|61.73|59.53|61.82|59.62|61.51|59.31|0
1723563900000|2024-08-13 15:45:00|61.71|59.51|61.31|59.11|61.85|59.65|61.25|59.05|0
1723564200000|2024-08-13 15:50:00|61.28|59.08|61.18|58.98|61.48|59.28|61.14|58.94|0
1723564500000|2024-08-13 15:55:00|61.11|58.91|61.42|59.22|61.53|59.33|61.11|58.91|0
1723564800000|2024-08-13 16:00:00|61.39|59.19|61.28|59.08|61.7|59.5|61.25|59.05|0
1723565100000|2024-08-13 16:05:00|61.31|59.11|61.14|58.94|61.35|59.15|60.91|58.71|0
1723565400000|2024-08-13 16:10:00|61.08|58.88|61.05|58.85|61.25|59.05|61|58.8|0
1723565700000|2024-08-13 16:15:00|61.02|58.82|60.47|58.27|61.08|58.88|60.47|58.27|0
1723566000000|2024-08-13 16:20:00|60.49|58.29|60.82|58.62|61.35|59.15|60.13|57.93|0
1723566300000|2024-08-13 16:25:00|60.78|58.58|60.92|58.72|61.09|58.89|60.64|58.44|0
1723566600000|2024-08-13 16:30:00|60.9|58.7|61.03|58.83|61.36|59.16|60.89|58.69|0
1723566900000|2024-08-13 16:35:00|61|58.8|60.61|58.41|61.14|58.94|60.6|58.4|0
1723567200000|2024-08-13 16:40:00|60.64|58.44|60.25|58.05|60.64|58.44|60.19|57.99|0
1723567500000|2024-08-13 16:45:00|60.28|58.08|59.62|57.42|60.41|58.21|59.62|57.42|0
1723567800000|2024-08-13 16:50:00|59.67|57.47|59.51|57.31|59.67|57.47|59.32|57.12|0
1723568100000|2024-08-13 16:55:00|59.48|57.28|59.73|57.53|60.24|58.04|59.37|57.17|0
1723568400000|2024-08-13 17:00:00|59.7|57.5|60.14|57.94|60.19|57.99|59.7|57.5|0
1723568700000|2024-08-13 17:05:00|60.16|57.96|59.99|57.79|60.25|58.05|59.83|57.63|0
1723569000000|2024-08-13 17:10:00|60|57.8|59.83|57.63|60.11|57.91|59.83|57.63|0
1723569300000|2024-08-13 17:15:00|59.86|57.66|59.86|57.66|60.13|57.93|59.86|57.66|0
1723569600000|2024-08-13 17:20:00|59.89|57.69|60.1|57.9|60.13|57.93|59.86|57.66|0
1723569900000|2024-08-13 17:25:00|60.13|57.93|60.02|57.82|60.24|58.04|59.97|57.77|0
1723570200000|2024-08-13 17:30:00|59.99|57.79|60.29|58.09|60.35|58.15|59.75|57.55|0
1723570500000|2024-08-13 17:35:00|60.32|58.12|60.04|57.84|60.32|58.12|59.99|57.79|0
1723570800000|2024-08-13 17:40:00|60|57.8|59.96|57.76|60.07|57.87|59.85|57.65|0
1723571100000|2024-08-13 17:45:00|59.93|57.73|60.54|58.34|61.34|59.14|59.93|57.73|0
1723571400000|2024-08-13 17:50:00|60.51|58.31|60.18|57.98|60.79|58.59|60.18|57.98|0
1723571700000|2024-08-13 17:55:00|60.2|58|60.04|57.84|60.2|58|59.96|57.76|0
1723572000000|2024-08-13 18:00:00|60.01|57.81|60.06|57.86|60.18|57.98|59.93|57.73|0
1723572300000|2024-08-13 18:05:00|60.12|57.92|59.98|57.78|60.17|57.97|59.9|57.7|0
1723572600000|2024-08-13 18:10:00|59.99|57.79|59.83|57.63|60.06|57.86|59.71|57.51|0
1723572900000|2024-08-13 18:15:00|59.84|57.64|60.25|58.05|60.5|58.3|59.73|57.53|0
1723573200000|2024-08-13 18:20:00|60.22|58.02|59.92|57.72|60.28|58.08|59.84|57.64|0
1723573500000|2024-08-13 18:25:00|59.95|57.75|58.6|56.4|60|57.8|58.58|56.38|0
1723573800000|2024-08-13 18:30:00|58.63|56.43|58.48|56.28|58.71|56.51|58.44|56.24|0
1723574100000|2024-08-13 18:35:00|58.44|56.24|58.1|55.9|58.44|56.24|58.09|55.89|0
1723574400000|2024-08-13 18:40:00|58.12|55.92|58.25|56.05|58.36|56.16|58.09|55.89|0
1723574700000|2024-08-13 18:45:00|58.28|56.08|58.14|55.94|58.38|56.18|58.09|55.89|0
1723575000000|2024-08-13 18:50:00|58.17|55.97|58.06|55.86|58.27|56.07|58.01|55.81|0
1723575300000|2024-08-13 18:55:00|58.09|55.89|58.06|55.86|58.14|55.94|58|55.8|0
1723575600000|2024-08-13 19:00:00|58.1|55.9|58.06|55.86|58.11|55.91|57.76|55.56|0
1723575900000|2024-08-13 19:05:00|58.08|55.88|58.38|56.18|58.57|56.37|58.08|55.88|0
1723576200000|2024-08-13 19:10:00|58.35|56.15|58.54|56.34|58.54|56.34|58.27|56.07|0
1723576500000|2024-08-13 19:15:00|58.51|56.31|58.59|56.39|58.74|56.54|58.35|56.15|0
1723576800000|2024-08-13 19:20:00|58.58|56.38|58.24|56.04|58.89|56.69|58.21|56.01|0
1723577100000|2024-08-13 19:25:00|58.29|56.09|58.26|56.06|58.51|56.31|58.24|56.04|0
1723577400000|2024-08-13 19:30:00|58.34|56.14|58.34|56.14|58.42|56.22|58.15|55.95|0
1723577700000|2024-08-13 19:35:00|58.32|56.12|58.34|56.14|58.53|56.33|58.21|56.01|0
1723578000000|2024-08-13 19:40:00|58.39|56.19|58.15|55.95|58.42|56.22|58.15|55.95|0
1723578300000|2024-08-13 19:45:00|58.12|55.92|57.46|55.26|58.2|56|57.35|55.15|0
1723578600000|2024-08-13 19:50:00|57.56|55.36|57.13|54.93|58.61|56.41|56.47|54.27|0
1723578900000|2024-08-13 19:55:00|57.02|54.82|56.47|54.27|57.29|55.09|56.13|53.93|0
1723579200000|2024-08-13 20:00:00|56.31|54.11|56.36|54.16|56.78|54.58|56.31|54.11|0
1723579500000|2024-08-13 20:05:00|56.39|54.19|56.33|54.13|56.52|54.32|56.27|54.07|0
1723579800000|2024-08-13 20:10:00|56.38|54.18|56.44|54.24|56.46|54.26|56.33|54.13|0
1723580100000|2024-08-13 20:15:00|56.84|53.84|56.89|53.89|56.97|53.97|56.81|53.81|0
1723580400000|2024-08-13 20:20:00|56.91|53.91|56.91|53.91|56.97|53.97|56.83|53.83|0
1723580700000|2024-08-13 20:25:00|56.89|53.89|57.1|54.1|57.17|54.17|56.81|53.81|0
1723581000000|2024-08-13 20:30:00|57.15|54.15|57.15|54.15|57.23|54.23|57.04|54.04|0
1723581300000|2024-08-13 20:35:00|57.17|54.17|57.25|54.25|57.29|54.29|57.15|54.15|0
1723581600000|2024-08-13 20:40:00|57.21|54.21|57.22|54.22|57.22|54.22|57.17|54.17|0
1723581900000|2024-08-13 20:45:00|57.25|54.25|57.25|54.25|57.3|54.3|57.22|54.22|0
1723582200000|2024-08-13 20:50:00|57.27|54.27|57.22|54.22|57.27|54.27|57.22|54.22|0
1723582500000|2024-08-13 20:55:00|57.19|54.19|57.05|54.05|57.22|54.22|57.05|54.05|0
1723582800000|2024-08-13 21:00:00|57.08|54.08|57.04|54.04|57.08|54.08|57|54|0
1723583100000|2024-08-13 21:05:00|57.03|54.03|57.18|54.18|57.18|54.18|56.98|53.98|0
1723583400000|2024-08-13 21:10:00|57.17|54.17|57.24|54.24|57.34|54.34|57.16|54.16|0
1723583700000|2024-08-13 21:15:00|57.23|54.23|57.24|54.24|57.29|54.29|57.2|54.2|0
1723584000000|2024-08-13 21:20:00|57.29|54.29|57.16|54.16|57.3|54.3|57.16|54.16|0
1723584300000|2024-08-13 21:25:00|57.19|54.19|57.11|54.11|57.21|54.21|57.11|54.11|0
1723584600000|2024-08-13 21:30:00|57.1|54.1|57.1|54.1|57.11|54.11|57.07|54.07|0
1723584900000|2024-08-13 21:35:00|57.11|54.11|57.16|54.16|57.2|54.2|57.1|54.1|0
1723585200000|2024-08-13 21:40:00|57.17|54.17|57.19|54.19|57.19|54.19|57.16|54.16|0
1723585500000|2024-08-13 21:45:00|57.16|54.16|57.15|54.15|57.16|54.16|57.15|54.15|0
1723585800000|2024-08-13 21:50:00|57.08|54.08|57.06|54.06|57.08|54.08|57.06|54.06|0
1723586100000|2024-08-13 21:55:00|57.05|54.05|56.96|53.96|57.05|54.05|56.96|53.96|0
1723586400000|2024-08-13 22:00:00|56.99|53.99|56.69|53.69|56.99|53.99|56.61|53.61|0
1723586700000|2024-08-13 22:05:00|56.67|53.67|56.67|53.67|56.7|53.7|56.59|53.59|0
1723587000000|2024-08-13 22:10:00|56.68|53.68|56.75|53.75|56.77|53.77|56.59|53.59|0
1723587300000|2024-08-13 22:15:00|56.76|53.76|57.08|54.08|57.25|54.25|56.74|53.74|0
1723587600000|2024-08-13 22:20:00|57.06|54.06|57.06|54.06|57.19|54.19|57.01|54.01|0
1723587900000|2024-08-13 22:25:00|57.05|54.05|56.95|53.95|57.09|54.09|56.95|53.95|0
1723588200000|2024-08-13 22:30:00|56.97|53.97|57.06|54.06|57.1|54.1|56.97|53.97|0
1723588500000|2024-08-13 22:35:00|57.05|54.05|57.11|54.11|57.15|54.15|57.01|54.01|0
1723588800000|2024-08-13 22:40:00|57.12|54.12|57|54|57.12|54.12|57|54|0
1723589100000|2024-08-13 22:45:00|56.99|53.99|57.03|54.03|57.06|54.06|56.99|53.99|0
1723589400000|2024-08-13 22:50:00|57.01|54.01|57.03|54.03|57.05|54.05|56.97|53.97|0
1723589700000|2024-08-13 22:55:00|57|54|56.99|53.99|57.01|54.01|56.99|53.99|0
1723590000000|2024-08-13 23:00:00|57.01|54.01|56.89|53.89|57.08|54.08|56.89|53.89|0
1723590300000|2024-08-13 23:05:00|56.88|53.88|56.97|53.97|56.97|53.97|56.86|53.86|0
1723590600000|2024-08-13 23:10:00|57|54|56.91|53.91|57|54|56.84|53.84|0
1723590900000|2024-08-13 23:15:00|56.89|53.89|56.76|53.76|56.89|53.89|56.73|53.73|0
1723591200000|2024-08-13 23:20:00|56.77|53.77|56.81|53.81|56.81|53.81|56.73|53.73|0
1723591500000|2024-08-13 23:25:00|56.79|53.79|56.75|53.75|56.81|53.81|56.73|53.73|0
1723591800000|2024-08-13 23:30:00|56.77|53.77|56.7|53.7|56.88|53.88|56.67|53.67|0
1723592100000|2024-08-13 23:35:00|56.73|53.73|56.75|53.75|56.83|53.83|56.72|53.72|0
1723592400000|2024-08-13 23:40:00|56.78|53.78|56.77|53.77|56.83|53.83|56.76|53.76|0
1723592700000|2024-08-13 23:45:00|56.81|53.81|56.8|53.8|56.85|53.85|56.72|53.72|0
1723593000000|2024-08-13 23:50:00|56.81|53.81|56.72|53.72|56.83|53.83|56.71|53.71|0
1723593300000|2024-08-13 23:55:00|56.76|53.76|56.77|53.77|56.77|53.77|56.68|53.68|0
1723593600000|2024-08-14 00:00:00|56.74|53.74|56.82|53.82|56.86|53.86|56.66|53.66|0
1723593900000|2024-08-14 00:05:00|56.81|53.81|56.79|53.79|56.85|53.85|56.64|53.64|0
1723594200000|2024-08-14 00:10:00|56.82|53.82|56.87|53.87|56.98|53.98|56.77|53.77|0
1723594500000|2024-08-14 00:15:00|56.47|54.27|56.39|54.19|56.7|54.5|56.34|54.14|0
1723594800000|2024-08-14 00:20:00|56.36|54.16|56.75|54.55|56.76|54.56|56.36|54.16|0
1723595100000|2024-08-14 00:25:00|56.76|54.56|56.6|54.4|56.78|54.58|56.55|54.35|0
1723595400000|2024-08-14 00:30:00|56.61|54.41|56.62|54.42|56.73|54.53|56.57|54.37|0
1723595700000|2024-08-14 00:35:00|56.65|54.45|56.57|54.37|56.65|54.45|56.52|54.32|0
1723596000000|2024-08-14 00:40:00|56.58|54.38|56.96|54.76|56.99|54.79|56.52|54.32|0
1723596300000|2024-08-14 00:45:00|56.94|54.74|56.95|54.75|57.07|54.87|56.88|54.68|0
1723596600000|2024-08-14 00:50:00|56.96|54.76|56.85|54.65|56.96|54.76|56.83|54.63|0
1723596900000|2024-08-14 00:55:00|56.88|54.68|56.88|54.68|56.96|54.76|56.77|54.57|0
1723597200000|2024-08-14 01:00:00|56.9|54.7|56.94|54.74|57.04|54.84|56.85|54.65|0
1723597500000|2024-08-14 01:05:00|56.93|54.73|56.8|54.6|56.94|54.74|56.74|54.54|0
1723597800000|2024-08-14 01:10:00|56.81|54.61|56.82|54.62|56.87|54.67|56.8|54.6|0
1723598100000|2024-08-14 01:15:00|56.83|54.63|56.75|54.55|56.85|54.65|56.74|54.54|0
1723598400000|2024-08-14 01:20:00|56.74|54.54|56.82|54.62|56.87|54.67|56.66|54.46|0
1723598700000|2024-08-14 01:25:00|56.74|54.54|56.74|54.54|56.79|54.59|56.71|54.51|0
1723599000000|2024-08-14 01:30:00|56.76|54.56|56.32|54.12|56.76|54.56|56.32|54.12|0
1723599300000|2024-08-14 01:35:00|56.29|54.09|56.34|54.14|56.47|54.27|56.26|54.06|0
1723599600000|2024-08-14 01:40:00|56.31|54.11|56.26|54.06|56.39|54.19|56.26|54.06|0
1723599900000|2024-08-14 01:45:00|56.23|54.03|56.31|54.11|56.44|54.24|56.23|54.03|0
1723600200000|2024-08-14 01:50:00|56.34|54.14|56.35|54.15|56.41|54.21|56.26|54.06|0
1723600500000|2024-08-14 01:55:00|56.39|54.19|56.4|54.2|56.43|54.23|56.28|54.08|0
1723600800000|2024-08-14 02:00:00|56.39|54.19|56.49|54.29|56.57|54.37|56.36|54.16|0
1723601100000|2024-08-14 02:05:00|56.52|54.32|56.67|54.47|56.88|54.68|56.52|54.32|0
1723601400000|2024-08-14 02:10:00|56.69|54.49|57.09|54.89|57.25|55.05|56.65|54.45|0
1723601700000|2024-08-14 02:15:00|57.17|54.97|57.01|54.81|57.29|55.09|56.88|54.68|0
1723602000000|2024-08-14 02:20:00|57|54.8|57.01|54.81|57.07|54.87|56.93|54.73|0
1723602300000|2024-08-14 02:25:00|56.99|54.79|56.96|54.76|57.12|54.92|56.88|54.68|0
1723602600000|2024-08-14 02:30:00|56.97|54.77|57.09|54.89|57.1|54.9|56.85|54.65|0
1723602900000|2024-08-14 02:35:00|57.06|54.86|56.94|54.74|57.17|54.97|56.93|54.73|0
1723603200000|2024-08-14 02:40:00|56.97|54.77|56.87|54.67|57.03|54.83|56.87|54.67|0
1723603500000|2024-08-14 02:45:00|56.9|54.7|56.82|54.62|56.91|54.71|56.79|54.59|0
1723603800000|2024-08-14 02:50:00|56.83|54.63|56.79|54.59|56.9|54.7|56.78|54.58|0
1723604100000|2024-08-14 02:55:00|56.82|54.62|56.87|54.67|56.87|54.67|56.76|54.56|0
1723604400000|2024-08-14 03:00:00|56.84|54.64|56.81|54.61|56.87|54.67|56.81|54.61|0
1723604700000|2024-08-14 03:05:00|56.83|54.63|56.76|54.56|56.87|54.67|56.74|54.54|0
1723605000000|2024-08-14 03:10:00|56.75|54.55|56.73|54.53|56.76|54.56|56.68|54.48|0
1723605300000|2024-08-14 03:15:00|56.72|54.52|56.65|54.45|56.76|54.56|56.63|54.43|0
1723605600000|2024-08-14 03:20:00|56.68|54.48|56.62|54.42|56.68|54.48|56.6|54.4|0
1723605900000|2024-08-14 03:25:00|56.6|54.4|56.73|54.53|56.73|54.53|56.6|54.4|0
1723606200000|2024-08-14 03:30:00|56.75|54.55|56.67|54.47|56.75|54.55|56.66|54.46|0
1723606500000|2024-08-14 03:35:00|56.7|54.5|56.73|54.53|56.83|54.63|56.67|54.47|0
1723606800000|2024-08-14 03:40:00|56.7|54.5|56.72|54.52|56.78|54.58|56.67|54.47|0
1723607100000|2024-08-14 03:45:00|56.7|54.5|56.56|54.36|56.71|54.51|56.56|54.36|0
1723607400000|2024-08-14 03:50:00|56.55|54.35|56.62|54.42|56.67|54.47|56.51|54.31|0
1723607700000|2024-08-14 03:55:00|56.59|54.39|56.67|54.47|56.72|54.52|56.56|54.36|0
1723608000000|2024-08-14 04:00:00|56.68|54.48|56.64|54.44|56.74|54.54|56.6|54.4|0
1723608300000|2024-08-14 04:05:00|56.61|54.41|56.58|54.38|56.66|54.46|56.57|54.37|0
1723608600000|2024-08-14 04:10:00|56.6|54.4|56.6|54.4|56.61|54.41|56.53|54.33|0
1723608900000|2024-08-14 04:15:00|56.58|54.38|56.65|54.45|56.65|54.45|56.56|54.36|0
1723609200000|2024-08-14 04:20:00|56.63|54.43|56.55|54.35|56.66|54.46|56.53|54.33|0
1723609500000|2024-08-14 04:25:00|56.53|54.33|56.53|54.33|56.57|54.37|56.5|54.3|0
1723609800000|2024-08-14 04:30:00|56.54|54.34|56.52|54.32|56.6|54.4|56.49|54.29|0
1723610100000|2024-08-14 04:35:00|56.54|54.34|56.5|54.3|56.54|54.34|56.47|54.27|0
1723610400000|2024-08-14 04:40:00|56.51|54.31|56.48|54.28|56.51|54.31|56.44|54.24|0
1723610700000|2024-08-14 04:45:00|56.5|54.3|56.49|54.29|56.55|54.35|56.48|54.28|0
1723611000000|2024-08-14 04:50:00|56.51|54.31|56.57|54.37|56.6|54.4|56.49|54.29|0
1723611300000|2024-08-14 04:55:00|56.59|54.39|56.6|54.4|56.65|54.45|56.57|54.37|0
1723611600000|2024-08-14 05:00:00|56.62|54.42|56.65|54.45|56.7|54.5|56.6|54.4|0
1723611900000|2024-08-14 05:05:00|56.62|54.42|56.65|54.45|56.65|54.45|56.59|54.39|0
1723612200000|2024-08-14 05:10:00|56.62|54.42|56.62|54.42|56.62|54.42|56.55|54.35|0
1723612500000|2024-08-14 05:15:00|56.59|54.39|56.51|54.31|56.62|54.42|56.5|54.3|0
1723612800000|2024-08-14 05:20:00|56.53|54.33|56.56|54.36|56.58|54.38|56.5|54.3|0
1723613100000|2024-08-14 05:25:00|56.59|54.39|56.64|54.44|56.67|54.47|56.59|54.39|0
1723613400000|2024-08-14 05:30:00|56.67|54.47|56.51|54.31|56.69|54.49|56.48|54.28|0
1723613700000|2024-08-14 05:35:00|56.49|54.29|56.48|54.28|56.55|54.35|56.38|54.18|0
1723614000000|2024-08-14 05:40:00|56.47|54.27|56.37|54.17|56.48|54.28|56.37|54.17|0
1723614300000|2024-08-14 05:45:00|56.36|54.16|56.48|54.28|56.48|54.28|56.24|54.04|0
1723614600000|2024-08-14 05:50:00|56.5|54.3|56.48|54.28|56.56|54.36|56.42|54.22|0
1723614900000|2024-08-14 05:55:00|56.49|54.29|56.29|54.09|56.53|54.33|56.29|54.09|0
1723615200000|2024-08-14 06:00:00|56.32|54.12|56.31|54.11|56.47|54.27|56.25|54.05|0
1723615500000|2024-08-14 06:05:00|56.3|54.1|56.41|54.21|56.47|54.27|56.29|54.09|0
1723615800000|2024-08-14 06:10:00|56.39|54.19|56.5|54.3|56.5|54.3|56.38|54.18|0
1723616100000|2024-08-14 06:15:00|56.47|54.27|56.36|54.16|56.52|54.32|56.34|54.14|0
1723616400000|2024-08-14 06:20:00|56.35|54.15|56.2|54|56.39|54.19|56.2|54|0
1723616700000|2024-08-14 06:25:00|56.19|53.99|56.23|54.03|56.26|54.06|56.15|53.95|0
1723617000000|2024-08-14 06:30:00|56.24|54.04|56.12|53.92|56.25|54.05|56.1|53.9|0
1723617300000|2024-08-14 06:35:00|56.11|53.91|56.04|53.84|56.15|53.95|56.02|53.82|0
1723617600000|2024-08-14 06:40:00|56.07|53.87|56.12|53.92|56.17|53.97|56.07|53.87|0
1723617900000|2024-08-14 06:45:00|56.17|53.97|56.33|54.13|56.37|54.17|56.15|53.95|0
1723618200000|2024-08-14 06:50:00|56.32|54.12|56.29|54.09|56.33|54.13|56.25|54.05|0
1723618500000|2024-08-14 06:55:00|56.27|54.07|56.43|54.23|56.56|54.36|56.25|54.05|0
1723618800000|2024-08-14 07:00:00|56.4|54.2|56.35|54.15|56.56|54.36|56.32|54.12|0
1723619100000|2024-08-14 07:05:00|56.29|54.09|56.56|54.36|56.57|54.37|56.27|54.07|0
1723619400000|2024-08-14 07:10:00|56.58|54.38|56.53|54.33|56.71|54.51|56.49|54.29|0
1723619700000|2024-08-14 07:15:00|56.55|54.35|56.32|54.12|56.61|54.41|56.32|54.12|0
1723620000000|2024-08-14 07:20:00|56.34|54.14|56.31|54.11|56.34|54.14|56.16|53.96|0
1723620300000|2024-08-14 07:25:00|56.29|54.09|56.5|54.3|56.52|54.32|56.21|54.01|0
1723620600000|2024-08-14 07:30:00|56.47|54.27|56.68|54.48|56.72|54.52|56.44|54.24|0
1723620900000|2024-08-14 07:35:00|56.67|54.47|56.63|54.43|56.67|54.47|56.49|54.29|0
1723621200000|2024-08-14 07:40:00|56.57|54.37|56.57|54.37|56.63|54.43|56.41|54.21|0
1723621500000|2024-08-14 07:45:00|56.6|54.4|56.43|54.23|56.62|54.42|56.39|54.19|0
1723621800000|2024-08-14 07:50:00|56.44|54.24|56.59|54.39|56.59|54.39|56.36|54.16|0
1723622100000|2024-08-14 07:55:00|56.62|54.42|56.65|54.45|56.65|54.45|56.54|54.34|0
1723622400000|2024-08-14 08:00:00|56.62|54.42|56.67|54.47|56.72|54.52|56.38|54.18|0
1723622700000|2024-08-14 08:05:00|56.62|54.42|56.8|54.6|56.8|54.6|56.54|54.34|0
1723623000000|2024-08-14 08:10:00|56.83|54.63|56.85|54.65|56.93|54.73|56.69|54.49|0
1723623300000|2024-08-14 08:15:00|56.84|54.64|56.8|54.6|57.04|54.84|56.8|54.6|0
1723623600000|2024-08-14 08:20:00|56.77|54.57|56.64|54.44|56.82|54.62|56.53|54.33|0
1723623900000|2024-08-14 08:25:00|56.65|54.45|56.66|54.46|56.72|54.52|56.56|54.36|0
1723624200000|2024-08-14 08:30:00|56.65|54.45|56.47|54.27|56.65|54.45|56.35|54.15|0
1723624500000|2024-08-14 08:35:00|56.48|54.28|56.66|54.46|56.66|54.46|56.42|54.22|0
1723624800000|2024-08-14 08:40:00|56.63|54.43|56.58|54.38|56.66|54.46|56.48|54.28|0
1723625100000|2024-08-14 08:45:00|56.55|54.35|56.5|54.3|56.63|54.43|56.42|54.22|0
1723625400000|2024-08-14 08:50:00|56.53|54.33|56.5|54.3|56.55|54.35|56.42|54.22|0
1723625700000|2024-08-14 08:55:00|56.49|54.29|56.43|54.23|56.55|54.35|56.37|54.17|0
1723626000000|2024-08-14 09:00:00|56.42|54.22|56.5|54.3|56.5|54.3|56.34|54.14|0
1723626300000|2024-08-14 09:05:00|56.52|54.32|56.47|54.27|56.55|54.35|56.42|54.22|0
1723626600000|2024-08-14 09:10:00|56.45|54.25|56.52|54.32|56.53|54.33|56.41|54.21|0
1723626900000|2024-08-14 09:15:00|56.49|54.29|56.45|54.25|56.52|54.32|56.41|54.21|0
1723627200000|2024-08-14 09:20:00|56.44|54.24|56.31|54.11|56.46|54.26|56.25|54.05|0
1723627500000|2024-08-14 09:25:00|56.33|54.13|56.41|54.21|56.46|54.26|56.33|54.13|0
1723627800000|2024-08-14 09:30:00|56.4|54.2|56.36|54.16|56.41|54.21|56.3|54.1|0
1723628100000|2024-08-14 09:35:00|56.35|54.15|56.38|54.18|56.38|54.18|56.28|54.08|0
1723628400000|2024-08-14 09:40:00|56.35|54.15|56.33|54.13|56.38|54.18|56.25|54.05|0
1723628700000|2024-08-14 09:45:00|56.34|54.14|56.4|54.2|56.43|54.23|56.33|54.13|0
1723629000000|2024-08-14 09:50:00|56.42|54.22|56.32|54.12|56.43|54.23|56.28|54.08|0
1723629300000|2024-08-14 09:55:00|56.35|54.15|56.43|54.23|56.45|54.25|56.34|54.14|0
1723629600000|2024-08-14 10:00:00|56.4|54.2|56.19|53.99|56.48|54.28|56.14|53.94|0
1723629900000|2024-08-14 10:05:00|56.22|54.02|56.27|54.07|56.29|54.09|56.14|53.94|0
1723630200000|2024-08-14 10:10:00|56.29|54.09|56.41|54.21|56.41|54.21|56.21|54.01|0
1723630500000|2024-08-14 10:15:00|56.42|54.22|56.41|54.21|56.47|54.27|56.34|54.14|0
1723630800000|2024-08-14 10:20:00|56.45|54.25|56.39|54.19|56.53|54.33|56.37|54.17|0
1723631100000|2024-08-14 10:25:00|56.37|54.17|56.26|54.06|56.42|54.22|56.21|54.01|0
1723631400000|2024-08-14 10:30:00|56.23|54.03|56.26|54.06|56.36|54.16|56.13|53.93|0
1723631700000|2024-08-14 10:35:00|56.27|54.07|56.18|53.98|56.31|54.11|56.15|53.95|0
1723632000000|2024-08-14 10:40:00|56.15|53.95|56.2|54|56.22|54.02|56.1|53.9|0
1723632300000|2024-08-14 10:45:00|56.18|53.98|56.18|53.98|56.19|53.99|56.05|53.85|0
1723632600000|2024-08-14 10:50:00|56.2|54|56.25|54.05|56.25|54.05|56.12|53.92|0
1723632900000|2024-08-14 10:55:00|56.23|54.03|56.3|54.1|56.41|54.21|56.2|54|0
1723633200000|2024-08-14 11:00:00|56.28|54.08|56.25|54.05|56.36|54.16|56.2|54|0
1723633500000|2024-08-14 11:05:00|56.22|54.02|56.35|54.15|56.38|54.18|56.15|53.95|0
1723633800000|2024-08-14 11:10:00|56.38|54.18|56.48|54.28|56.56|54.36|56.38|54.18|0
1723634100000|2024-08-14 11:15:00|56.5|54.3|56.53|54.33|56.53|54.33|56.4|54.2|0
1723634400000|2024-08-14 11:20:00|56.56|54.36|56.4|54.2|56.56|54.36|56.4|54.2|0
1723634700000|2024-08-14 11:25:00|56.39|54.19|56.43|54.23|56.45|54.25|56.22|54.02|0
1723635000000|2024-08-14 11:30:00|56.41|54.21|56.42|54.22|56.5|54.3|56.29|54.09|0
1723635300000|2024-08-14 11:35:00|56.45|54.25|56.34|54.14|56.48|54.28|56.31|54.11|0
1723635600000|2024-08-14 11:40:00|56.37|54.17|56.37|54.17|56.45|54.25|56.32|54.12|0
1723635900000|2024-08-14 11:45:00|56.4|54.2|56.29|54.09|56.4|54.2|56.24|54.04|0
1723636200000|2024-08-14 11:50:00|56.28|54.08|56.26|54.06|56.34|54.14|56.11|53.91|0
1723636500000|2024-08-14 11:55:00|56.24|54.04|56.26|54.06|56.29|54.09|56.14|53.94|0
1723636800000|2024-08-14 12:00:00|56.29|54.09|56.18|53.98|56.42|54.22|56.18|53.98|0
1723637100000|2024-08-14 12:05:00|56.21|54.01|56.28|54.08|56.3|54.1|56.18|53.98|0
1723637400000|2024-08-14 12:10:00|56.26|54.06|56.33|54.13|56.39|54.19|56.2|54|0
1723637700000|2024-08-14 12:15:00|56.31|54.11|56.35|54.15|56.36|54.16|56.15|53.95|0
1723638000000|2024-08-14 12:20:00|56.39|54.19|56.23|54.03|56.54|54.34|56.2|54|0
1723638300000|2024-08-14 12:25:00|56.2|54|55.93|53.73|56.25|54.05|55.87|53.67|0
1723638600000|2024-08-14 12:30:00|55.83|53.63|56.48|54.28|57.19|54.99|54.94|52.74|0
1723638900000|2024-08-14 12:35:00|56.44|54.24|55.09|52.89|56.86|54.66|55.06|52.86|0
1723639200000|2024-08-14 12:40:00|55.14|52.94|54.72|52.52|55.62|53.42|54.72|52.52|0
1723639500000|2024-08-14 12:45:00|54.7|52.5|54.72|52.52|54.85|52.65|54.57|52.37|0
1723639800000|2024-08-14 12:50:00|54.7|52.5|54.88|52.68|55.31|53.11|54.7|52.5|0
1723640100000|2024-08-14 12:55:00|54.9|52.7|54.75|52.55|54.98|52.78|54.69|52.49|0
1723640400000|2024-08-14 13:00:00|54.77|52.57|54.69|52.49|54.87|52.67|54.59|52.39|0
1723640700000|2024-08-14 13:05:00|54.73|52.53|52.82|50.62|55.02|52.82|52.65|50.45|0
1723641000000|2024-08-14 13:10:00|52.85|50.65|52.95|50.75|52.97|50.77|52.72|50.52|0
1723641300000|2024-08-14 13:15:00|52.92|50.72|52.88|50.68|53.12|50.92|52.87|50.67|0
1723641600000|2024-08-14 13:20:00|52.89|50.69|52.72|50.52|52.97|50.77|52.72|50.52|0
1723641900000|2024-08-14 13:25:00|52.71|50.51|52.93|50.73|53.19|50.99|52.67|50.47|0
1723642200000|2024-08-14 13:30:00|52.89|50.69|53.52|51.32|53.52|51.32|52.52|50.32|0
1723642500000|2024-08-14 13:35:00|53.62|51.42|53.14|50.94|53.91|51.71|53.09|50.89|0
1723642800000|2024-08-14 13:40:00|53.17|50.97|54.16|51.96|54.26|52.06|53.13|50.93|0
1723643100000|2024-08-14 13:45:00|54.08|51.88|53.13|50.93|54.24|52.04|52.68|50.48|0
1723643400000|2024-08-14 13:50:00|53.11|50.91|53.41|51.21|53.41|51.21|52.83|50.63|0
1723643700000|2024-08-14 13:55:00|53.36|51.16|52.8|50.6|53.64|51.44|52.67|50.47|0
1723644000000|2024-08-14 14:00:00|52.75|50.55|52.54|50.34|53.08|50.88|52.54|50.34|0
1723644300000|2024-08-14 14:05:00|52.52|50.32|52.69|50.49|53.1|50.9|52.51|50.31|0
1723644600000|2024-08-14 14:10:00|52.67|50.47|54.64|52.44|54.93|52.73|52.64|50.44|0
1723644900000|2024-08-14 14:15:00|54.56|52.36|54.35|52.15|54.77|52.57|54.24|52.04|0
1723645200000|2024-08-14 14:20:00|54.28|52.08|53.86|51.66|54.43|52.23|53.84|51.64|0
1723645500000|2024-08-14 14:25:00|53.84|51.64|53.91|51.71|54.43|52.23|53.79|51.59|0
1723645800000|2024-08-14 14:30:00|53.89|51.69|55.63|53.43|55.65|53.45|53.84|51.64|0
1723646100000|2024-08-14 14:35:00|55.55|53.35|54.87|52.67|55.68|53.48|54.78|52.58|0
1723646400000|2024-08-14 14:40:00|54.84|52.64|54.62|52.42|54.94|52.74|54.19|51.99|0
1723646700000|2024-08-14 14:45:00|54.61|52.41|53.88|51.68|54.68|52.48|53.88|51.68|0
1723647000000|2024-08-14 14:50:00|53.91|51.71|53.65|51.45|54.14|51.94|53.65|51.45|0
1723647300000|2024-08-14 14:55:00|53.78|51.58|53.45|51.25|53.78|51.58|53.37|51.17|0
1723647600000|2024-08-14 15:00:00|53.42|51.22|52.96|50.76|53.71|51.51|52.95|50.75|0
1723647900000|2024-08-14 15:05:00|52.57|50.37|52.92|50.72|53.06|50.86|51.31|49.11|0
1723648200000|2024-08-14 15:10:00|52.89|50.69|52.54|50.34|52.89|50.69|52.52|50.32|0
1723648500000|2024-08-14 15:15:00|52.57|50.37|52.56|50.36|52.73|50.53|52.49|50.29|0
1723648800000|2024-08-14 15:20:00|52.54|50.34|52.54|50.34|52.65|50.45|52.39|50.19|0
1723649100000|2024-08-14 15:25:00|52.51|50.31|52.14|49.94|52.51|50.31|52.14|49.94|0
1723649400000|2024-08-14 15:30:00|52.09|49.89|51.57|49.37|52.11|49.91|51.32|49.12|0
1723649700000|2024-08-14 15:35:00|51.54|49.34|51.31|49.11|51.64|49.44|51.27|49.07|0
1723650000000|2024-08-14 15:40:00|51.29|49.09|51.76|49.56|51.79|49.59|51.19|48.99|0
1723650300000|2024-08-14 15:45:00|51.74|49.54|51.41|49.21|51.76|49.56|51.24|49.04|0
1723650600000|2024-08-14 15:50:00|51.43|49.23|51|48.8|51.49|49.29|50.92|48.72|0
1723650900000|2024-08-14 15:55:00|50.97|48.77|50.56|48.36|50.97|48.77|50.48|48.28|0
1723651200000|2024-08-14 16:00:00|50.58|48.38|50.57|48.37|50.75|48.55|50.48|48.28|0
1723651500000|2024-08-14 16:05:00|50.53|48.33|50.65|48.45|50.68|48.48|50.33|48.13|0
1723651800000|2024-08-14 16:10:00|50.63|48.43|50.72|48.52|50.87|48.67|50.48|48.28|0
1723652100000|2024-08-14 16:15:00|50.75|48.55|51.45|49.25|51.58|49.38|50.65|48.45|0
1723652400000|2024-08-14 16:20:00|51.43|49.23|52.55|50.35|52.75|50.55|51.16|48.96|0
1723652700000|2024-08-14 16:25:00|52.52|50.32|52.6|50.4|53.1|50.9|52.39|50.19|0
1723653000000|2024-08-14 16:30:00|52.57|50.37|52.44|50.24|52.8|50.6|52.24|50.04|0
1723653300000|2024-08-14 16:35:00|52.39|50.19|52.19|49.99|52.59|50.39|52.12|49.92|0
1723653600000|2024-08-14 16:40:00|52.16|49.96|53.22|51.02|53.27|51.07|51.97|49.77|0
1723653900000|2024-08-14 16:45:00|53.25|51.05|53.04|50.84|53.45|51.25|52.84|50.64|0
1723654200000|2024-08-14 16:50:00|53.02|50.82|52.21|50.01|53.02|50.82|52.19|49.99|0
1723654500000|2024-08-14 16:55:00|52.19|49.99|52.14|49.94|52.44|50.24|52.06|49.86|0
1723654800000|2024-08-14 17:00:00|52.19|49.99|52.36|50.16|52.49|50.29|52.19|49.99|0
1723655100000|2024-08-14 17:05:00|52.35|50.15|52.01|49.81|52.38|50.18|51.69|49.49|0
1723655400000|2024-08-14 17:10:00|51.98|49.78|52.23|50.03|52.76|50.56|51.96|49.76|0
1723655700000|2024-08-14 17:15:00|52.26|50.06|52.07|49.87|52.28|50.08|51.93|49.73|0
1723656000000|2024-08-14 17:20:00|52.06|49.86|51.35|49.15|52.26|50.06|51.33|49.13|0
1723656300000|2024-08-14 17:25:00|51.38|49.18|51.25|49.05|51.72|49.52|51.23|49.03|0
1723656600000|2024-08-14 17:30:00|51.23|49.03|51.05|48.85|51.42|49.22|50.92|48.72|0
1723656900000|2024-08-14 17:35:00|51.07|48.87|51.25|49.05|51.37|49.17|50.86|48.66|0
1723657200000|2024-08-14 17:40:00|51.17|48.97|51.39|49.19|51.54|49.34|51.08|48.88|0
1723657500000|2024-08-14 17:45:00|51.46|49.26|51.24|49.04|51.49|49.29|51.21|49.01|0
1723657800000|2024-08-14 17:50:00|51.26|49.06|51.24|49.04|51.56|49.36|51.14|48.94|0
1723658100000|2024-08-14 17:55:00|51.26|49.06|51.43|49.23|51.43|49.23|51.14|48.94|0
1723658400000|2024-08-14 18:00:00|51.46|49.26|51.77|49.57|52.08|49.88|51.46|49.26|0
1723658700000|2024-08-14 18:05:00|51.7|49.5|51.68|49.48|51.84|49.64|51.53|49.33|0
1723659000000|2024-08-14 18:10:00|51.7|49.5|51.73|49.53|51.83|49.63|51.58|49.38|0
1723659300000|2024-08-14 18:15:00|51.75|49.55|51.71|49.51|51.82|49.62|51.55|49.35|0
1723659600000|2024-08-14 18:20:00|51.77|49.57|51.44|49.24|51.77|49.57|51.3|49.1|0
1723659900000|2024-08-14 18:25:00|51.4|49.2|51.33|49.13|51.52|49.32|51.33|49.13|0
1723660200000|2024-08-14 18:30:00|51.42|49.22|51.24|49.04|51.42|49.22|51.15|48.95|0
1723660500000|2024-08-14 18:35:00|51.25|49.05|51.2|49|51.4|49.2|51|48.8|0
1723660800000|2024-08-14 18:40:00|51.15|48.95|51.1|48.9|51.25|49.05|51.03|48.83|0
1723661100000|2024-08-14 18:45:00|51.15|48.95|50.86|48.66|51.29|49.09|50.69|48.49|0
1723661400000|2024-08-14 18:50:00|50.88|48.68|50.58|48.38|50.89|48.69|50.52|48.32|0
1723661700000|2024-08-14 18:55:00|50.57|48.37|50.15|47.95|50.58|48.38|50.08|47.88|0
1723662000000|2024-08-14 19:00:00|50.13|47.93|50.35|48.15|50.52|48.32|50.13|47.93|0
1723662300000|2024-08-14 19:05:00|50.32|48.12|50.47|48.27|50.47|48.27|50.11|47.91|0
1723662600000|2024-08-14 19:10:00|50.46|48.26|51.38|49.18|51.43|49.23|50.33|48.13|0
1723662900000|2024-08-14 19:15:00|51.35|49.15|50.91|48.71|51.47|49.27|50.47|48.27|0
1723663200000|2024-08-14 19:20:00|50.92|48.72|50.82|48.62|51.07|48.87|50.75|48.55|0
1723663500000|2024-08-14 19:25:00|50.8|48.6|50.97|48.77|50.97|48.77|50.72|48.52|0
1723663800000|2024-08-14 19:30:00|50.94|48.74|51.24|49.04|51.24|49.04|50.82|48.62|0
1723664100000|2024-08-14 19:35:00|51.09|48.89|50.87|48.67|51.29|49.09|50.87|48.67|0
1723664400000|2024-08-14 19:40:00|50.84|48.64|50.59|48.39|50.99|48.79|50.56|48.36|0
1723664700000|2024-08-14 19:45:00|50.61|48.41|50.35|48.15|50.81|48.61|50.31|48.11|0
1723665000000|2024-08-14 19:50:00|50.33|48.13|49.48|47.28|50.7|48.5|49.4|47.2|0
1723665300000|2024-08-14 19:55:00|49.4|47.2|49.83|47.63|49.83|47.63|49.02|46.82|0
1723665600000|2024-08-14 20:00:00|49.88|47.68|49.52|47.32|49.93|47.73|49.47|47.27|0
1723665900000|2024-08-14 20:05:00|49.57|47.37|49.18|46.98|49.59|47.39|49.14|46.94|0
1723666200000|2024-08-14 20:10:00|49.16|46.96|49.02|46.82|49.18|46.98|48.99|46.79|0
1723666500000|2024-08-14 20:15:00|49.42|46.42|49.49|46.49|49.51|46.51|49.34|46.34|0
1723666800000|2024-08-14 20:20:00|49.47|46.47|49.53|46.53|49.58|46.58|49.45|46.45|0
1723667100000|2024-08-14 20:25:00|49.51|46.51|49.53|46.53|49.56|46.56|49.51|46.51|0
1723667400000|2024-08-14 20:30:00|49.55|46.55|49.7|46.7|49.72|46.72|49.51|46.51|0
1723667700000|2024-08-14 20:35:00|49.72|46.72|49.72|46.72|49.77|46.77|49.65|46.65|0
1723668000000|2024-08-14 20:40:00|49.7|46.7|49.67|46.67|49.7|46.7|49.62|46.62|0
1723668300000|2024-08-14 20:45:00|49.66|46.66|49.64|46.64|49.69|46.69|49.62|46.62|0
1723668600000|2024-08-14 20:50:00|49.67|46.67|49.64|46.64|49.74|46.74|49.62|46.62|0
1723668900000|2024-08-14 20:55:00|49.69|46.69|49.75|46.75|49.79|46.79|49.69|46.69|0
1723669200000|2024-08-14 21:00:00|49.71|46.71|49.7|46.7|49.74|46.74|49.66|46.66|0
1723669500000|2024-08-14 21:05:00|49.66|46.66|49.65|46.65|49.67|46.67|49.58|46.58|0
1723669800000|2024-08-14 21:10:00|49.52|46.52|49.65|46.65|49.65|46.65|49.52|46.52|0
1723670100000|2024-08-14 21:15:00|49.66|46.66|49.72|46.72|49.73|46.73|49.66|46.66|0
1723670400000|2024-08-14 21:20:00|49.71|46.71|49.73|46.73|49.73|46.73|49.71|46.71|0
1723670700000|2024-08-14 21:25:00|49.72|46.72|49.74|46.74|49.75|46.75|49.72|46.72|0
1723671000000|2024-08-14 21:30:00|49.73|46.73|49.73|46.73|49.73|46.73|49.73|46.73|0
1723671300000|2024-08-14 21:35:00|49.75|46.75|49.74|46.74|49.75|46.75|49.74|46.74|0
1723671600000|2024-08-14 21:40:00|49.75|46.75|49.71|46.71|49.75|46.75|49.71|46.71|0
1723671900000|2024-08-14 21:45:00|49.68|46.68|49.68|46.68|49.71|46.71|49.66|46.66|0
1723672200000|2024-08-14 21:50:00|49.69|46.69|49.63|46.63|49.69|46.69|49.61|46.61|0
1723672500000|2024-08-14 21:55:00|49.6|46.6|49.62|46.62|49.67|46.67|49.6|46.6|0
1723672800000|2024-08-14 22:00:00|49.73|46.73|49.7|46.7|49.85|46.85|49.59|46.59|0
1723673100000|2024-08-14 22:05:00|49.69|46.69|49.74|46.74|49.83|46.83|49.66|46.66|0
1723673400000|2024-08-14 22:10:00|49.72|46.72|49.75|46.75|49.77|46.77|49.62|46.62|0
1723673700000|2024-08-14 22:15:00|49.74|46.74|49.73|46.73|49.89|46.89|49.72|46.72|0
1723674000000|2024-08-14 22:20:00|49.74|46.74|49.93|46.93|49.95|46.95|49.74|46.74|0
1723674300000|2024-08-14 22:25:00|49.94|46.94|50.1|47.1|50.17|47.17|49.94|46.94|0
1723674600000|2024-08-14 22:30:00|50.07|47.07|50.04|47.04|50.07|47.07|50.02|47.02|0
1723674900000|2024-08-14 22:35:00|50.02|47.02|49.99|46.99|50.07|47.07|49.94|46.94|0
1723675200000|2024-08-14 22:40:00|49.97|46.97|50.02|47.02|50.02|47.02|49.85|46.85|0
1723675500000|2024-08-14 22:45:00|50.01|47.01|49.95|46.95|50.02|47.02|49.92|46.92|0
1723675800000|2024-08-14 22:50:00|49.94|46.94|49.95|46.95|49.98|46.98|49.85|46.85|0
1723676100000|2024-08-14 22:55:00|49.92|46.92|49.95|46.95|49.98|46.98|49.91|46.91|0
1723676400000|2024-08-14 23:00:00|49.92|46.92|49.75|46.75|49.92|46.92|49.73|46.73|0
1723676700000|2024-08-14 23:05:00|49.73|46.73|49.73|46.73|49.75|46.75|49.67|46.67|0
1723677000000|2024-08-14 23:10:00|49.74|46.74|49.74|46.74|49.75|46.75|49.73|46.73|0
1723677300000|2024-08-14 23:15:00|49.75|46.75|49.84|46.84|49.87|46.87|49.72|46.72|0
1723677600000|2024-08-14 23:20:00|49.82|46.82|49.84|46.84|49.87|46.87|49.82|46.82|0
1723677900000|2024-08-14 23:25:00|49.87|46.87|49.89|46.89|49.91|46.91|49.87|46.87|0
1723678200000|2024-08-14 23:30:00|49.91|46.91|50.19|47.19|50.3|47.3|49.91|46.91|0
1723678500000|2024-08-14 23:35:00|50.2|47.2|50.18|47.18|50.24|47.24|50.13|47.13|0
1723678800000|2024-08-14 23:40:00|50.2|47.2|50.17|47.17|50.22|47.22|50.14|47.14|0
1723679100000|2024-08-14 23:45:00|50.2|47.2|50.37|47.37|50.51|47.51|50.2|47.2|0
1723679400000|2024-08-14 23:50:00|50.34|47.34|50.34|47.34|50.44|47.44|50.34|47.34|0
1723679700000|2024-08-14 23:55:00|50.36|47.36|50.32|47.32|50.36|47.36|50.22|47.22|0
1723680000000|2024-08-15 00:00:00|50.26|47.26|50.29|47.29|50.29|47.29|50.07|47.07|0
1723680300000|2024-08-15 00:05:00|50.31|47.31|50.12|47.12|50.31|47.31|50.02|47.02|0
1723680600000|2024-08-15 00:10:00|50.1|47.1|50.02|47.02|50.14|47.14|49.97|46.97|0
1723680900000|2024-08-15 00:15:00|49.62|47.42|49.52|47.32|49.73|47.53|49.5|47.3|0
1723681200000|2024-08-15 00:20:00|49.5|47.3|49.28|47.08|49.57|47.37|49.21|47.01|0
1723681500000|2024-08-15 00:25:00|49.26|47.06|49.83|47.63|49.88|47.68|49.26|47.06|0
1723681800000|2024-08-15 00:30:00|49.84|47.64|49.67|47.47|49.89|47.69|49.67|47.47|0
1723682100000|2024-08-15 00:35:00|49.66|47.46|49.52|47.32|49.7|47.5|49.5|47.3|0
1723682400000|2024-08-15 00:40:00|49.5|47.3|49.62|47.42|49.65|47.45|49.48|47.28|0
1723682700000|2024-08-15 00:45:00|49.63|47.43|49.54|47.34|49.65|47.45|49.44|47.24|0
1723683000000|2024-08-15 00:50:00|49.52|47.32|49.3|47.1|49.55|47.35|49.28|47.08|0
1723683300000|2024-08-15 00:55:00|49.31|47.11|49.43|47.23|49.45|47.25|49.31|47.11|0
1723683600000|2024-08-15 01:00:00|49.4|47.2|49.39|47.19|49.54|47.34|49.39|47.19|0
1723683900000|2024-08-15 01:05:00|49.4|47.2|49.38|47.18|49.42|47.22|49.18|46.98|0
1723684200000|2024-08-15 01:10:00|49.4|47.2|49.39|47.19|49.41|47.21|49.26|47.06|0
1723684500000|2024-08-15 01:15:00|49.4|47.2|49.48|47.28|49.52|47.32|49.35|47.15|0
1723684800000|2024-08-15 01:20:00|49.47|47.27|49.42|47.22|49.49|47.29|49.36|47.16|0
1723685100000|2024-08-15 01:25:00|49.41|47.21|49.54|47.34|49.63|47.43|49.39|47.19|0
1723685400000|2024-08-15 01:30:00|49.56|47.36|49.46|47.26|49.59|47.39|49.39|47.19|0
1723685700000|2024-08-15 01:35:00|49.48|47.28|49.39|47.19|49.58|47.38|49.39|47.19|0
1723686000000|2024-08-15 01:40:00|49.4|47.2|49.25|47.05|49.41|47.21|49.2|47|0
1723686300000|2024-08-15 01:45:00|49.22|47.02|49.22|47.02|49.29|47.09|49.2|47|0
1723686600000|2024-08-15 01:50:00|49.23|47.03|49.29|47.09|49.39|47.19|49.2|47|0
1723686900000|2024-08-15 01:55:00|49.3|47.1|49.22|47.02|49.34|47.14|49.22|47.02|0
1723687200000|2024-08-15 02:00:00|49.23|47.03|49.28|47.08|49.36|47.16|49.19|46.99|0
1723687500000|2024-08-15 02:05:00|49.29|47.09|49.19|46.99|49.29|47.09|49.12|46.92|0
1723687800000|2024-08-15 02:10:00|49.14|46.94|48.88|46.68|49.14|46.94|48.88|46.68|0
1723688100000|2024-08-15 02:15:00|48.95|46.75|48.95|46.75|49.02|46.82|48.91|46.71|0
1723688400000|2024-08-15 02:20:00|48.94|46.74|48.93|46.73|49|46.8|48.9|46.7|0
1723688700000|2024-08-15 02:25:00|48.9|46.7|48.88|46.68|48.97|46.77|48.85|46.65|0
1723689000000|2024-08-15 02:30:00|48.89|46.69|48.92|46.72|49|46.8|48.85|46.65|0
1723689300000|2024-08-15 02:35:00|48.91|46.71|48.69|46.49|48.91|46.71|48.66|46.46|0
1723689600000|2024-08-15 02:40:00|48.71|46.51|48.68|46.48|48.72|46.52|48.64|46.44|0
1723689900000|2024-08-15 02:45:00|48.71|46.51|48.7|46.5|48.73|46.53|48.68|46.48|0
1723690200000|2024-08-15 02:50:00|48.68|46.48|48.66|46.46|48.7|46.5|48.61|46.41|0
1723690500000|2024-08-15 02:55:00|48.68|46.48|48.68|46.48|48.73|46.53|48.62|46.42|0
1723690800000|2024-08-15 03:00:00|48.66|46.46|48.75|46.55|48.75|46.55|48.63|46.43|0
1723691100000|2024-08-15 03:05:00|48.73|46.53|48.84|46.64|48.84|46.64|48.68|46.48|0
1723691400000|2024-08-15 03:10:00|48.87|46.67|48.77|46.57|48.87|46.67|48.77|46.57|0
1723691700000|2024-08-15 03:15:00|48.78|46.58|48.77|46.57|48.84|46.64|48.77|46.57|0
1723692000000|2024-08-15 03:20:00|48.78|46.58|48.82|46.62|48.86|46.66|48.78|46.58|0
1723692300000|2024-08-15 03:25:00|48.83|46.63|48.89|46.69|48.92|46.72|48.82|46.62|0
1723692600000|2024-08-15 03:30:00|48.86|46.66|48.72|46.52|48.86|46.66|48.65|46.45|0
1723692900000|2024-08-15 03:35:00|48.73|46.53|48.62|46.42|48.74|46.54|48.6|46.4|0
1723693200000|2024-08-15 03:40:00|48.61|46.41|48.68|46.48|48.7|46.5|48.6|46.4|0
1723693500000|2024-08-15 03:45:00|48.67|46.47|48.69|46.49|48.74|46.54|48.67|46.47|0
1723693800000|2024-08-15 03:50:00|48.71|46.51|48.74|46.54|48.74|46.54|48.69|46.49|0
1723694100000|2024-08-15 03:55:00|48.73|46.53|48.7|46.5|48.73|46.53|48.68|46.48|0
1723694400000|2024-08-15 04:00:00|48.71|46.51|48.71|46.51|48.73|46.53|48.64|46.44|0
1723694700000|2024-08-15 04:05:00|48.7|46.5|48.65|46.45|48.7|46.5|48.62|46.42|0
1723695000000|2024-08-15 04:10:00|48.64|46.44|48.65|46.45|48.71|46.51|48.61|46.41|0
1723695300000|2024-08-15 04:15:00|48.64|46.44|48.64|46.44|48.68|46.48|48.61|46.41|0
1723695600000|2024-08-15 04:20:00|48.61|46.41|48.61|46.41|48.63|46.43|48.59|46.39|0
1723695900000|2024-08-15 04:25:00|48.6|46.4|48.61|46.41|48.62|46.42|48.6|46.4|0
1723696200000|2024-08-15 04:30:00|48.59|46.39|48.6|46.4|48.63|46.43|48.59|46.39|0
1723696500000|2024-08-15 04:35:00|48.61|46.41|48.68|46.48|48.73|46.53|48.6|46.4|0
1723696800000|2024-08-15 04:40:00|48.65|46.45|48.72|46.52|48.75|46.55|48.65|46.45|0
1723697100000|2024-08-15 04:45:00|48.75|46.55|48.77|46.57|48.79|46.59|48.72|46.52|0
1723697400000|2024-08-15 04:50:00|48.78|46.58|48.7|46.5|48.78|46.58|48.7|46.5|0
1723697700000|2024-08-15 04:55:00|48.67|46.47|48.74|46.54|48.74|46.54|48.67|46.47|0
1723698000000|2024-08-15 05:00:00|48.77|46.57|48.91|46.71|48.93|46.73|48.77|46.57|0
1723698300000|2024-08-15 05:05:00|48.92|46.72|48.88|46.68|48.95|46.75|48.84|46.64|0
1723698600000|2024-08-15 05:10:00|48.86|46.66|48.93|46.73|48.95|46.75|48.86|46.66|0
1723698900000|2024-08-15 05:15:00|48.94|46.74|48.95|46.75|49|46.8|48.93|46.73|0
1723699200000|2024-08-15 05:20:00|48.97|46.77|49.09|46.89|49.16|46.96|48.96|46.76|0
1723699500000|2024-08-15 05:25:00|49.08|46.88|49.1|46.9|49.12|46.92|49.02|46.82|0
1723699800000|2024-08-15 05:30:00|49.09|46.89|49.04|46.84|49.15|46.95|48.98|46.78|0
1723700100000|2024-08-15 05:35:00|49.02|46.82|48.95|46.75|49.07|46.87|48.92|46.72|0
1723700400000|2024-08-15 05:40:00|48.97|46.77|49.13|46.93|49.16|46.96|48.97|46.77|0
1723700700000|2024-08-15 05:45:00|49.16|46.96|49.2|47|49.28|47.08|49.11|46.91|0
1723701000000|2024-08-15 05:50:00|49.18|46.98|49.11|46.91|49.34|47.14|49.04|46.84|0
1723701300000|2024-08-15 05:55:00|49.08|46.88|49.04|46.84|49.13|46.93|48.99|46.79|0
1723701600000|2024-08-15 06:00:00|49.06|46.86|49.15|46.95|49.23|47.03|49.03|46.83|0
1723701900000|2024-08-15 06:05:00|49.13|46.93|49.14|46.94|49.16|46.96|49.03|46.83|0
1723702200000|2024-08-15 06:10:00|49.15|46.95|49.05|46.85|49.21|47.01|49.03|46.83|0
1723702500000|2024-08-15 06:15:00|49.07|46.87|49.43|47.23|50.14|47.94|49.05|46.85|0
1723702800000|2024-08-15 06:20:00|49.47|47.27|49.79|47.59|49.9|47.7|49.45|47.25|0
1723703100000|2024-08-15 06:25:00|49.78|47.58|49.75|47.55|49.81|47.61|49.67|47.47|0
1723703400000|2024-08-15 06:30:00|49.79|47.59|49.56|47.36|49.79|47.59|49.56|47.36|0
1723703700000|2024-08-15 06:35:00|49.57|47.37|49.33|47.13|49.59|47.39|49.26|47.06|0
1723704000000|2024-08-15 06:40:00|49.35|47.15|49.3|47.1|49.43|47.23|49.28|47.08|0
1723704300000|2024-08-15 06:45:00|49.29|47.09|49.4|47.2|49.44|47.24|49.28|47.08|0
1723704600000|2024-08-15 06:50:00|49.39|47.19|49.3|47.1|49.4|47.2|49.21|47.01|0
1723704900000|2024-08-15 06:55:00|49.29|47.09|49.23|47.03|49.3|47.1|49.23|47.03|0
1723705200000|2024-08-15 07:00:00|49.28|47.08|49.37|47.17|49.49|47.29|49.28|47.08|0
1723705500000|2024-08-15 07:05:00|49.4|47.2|49.23|47.03|49.44|47.24|49.17|46.97|0
1723705800000|2024-08-15 07:10:00|49.25|47.05|49.15|46.95|49.47|47.27|49.14|46.94|0
1723706100000|2024-08-15 07:15:00|49.18|46.98|49.27|47.07|49.32|47.12|49.06|46.86|0
1723706400000|2024-08-15 07:20:00|49.3|47.1|49.08|46.88|49.39|47.19|49.08|46.88|0
1723706700000|2024-08-15 07:25:00|49.07|46.87|48.91|46.71|49.1|46.9|48.91|46.71|0
1723707000000|2024-08-15 07:30:00|48.92|46.72|48.98|46.78|49.03|46.83|48.89|46.69|0
1723707300000|2024-08-15 07:35:00|49.02|46.82|48.96|46.76|49.02|46.82|48.91|46.71|0
1723707600000|2024-08-15 07:40:00|48.95|46.75|49.11|46.91|49.12|46.92|48.93|46.73|0
1723707900000|2024-08-15 07:45:00|49.1|46.9|48.95|46.75|49.1|46.9|48.91|46.71|0
1723708200000|2024-08-15 07:50:00|48.97|46.77|48.91|46.71|48.98|46.78|48.86|46.66|0
1723708500000|2024-08-15 07:55:00|48.92|46.72|48.79|46.59|48.94|46.74|48.76|46.56|0
1723708800000|2024-08-15 08:00:00|48.78|46.58|48.88|46.68|48.9|46.7|48.77|46.57|0
1723709100000|2024-08-15 08:05:00|48.9|46.7|49.02|46.82|49.04|46.84|48.78|46.58|0
1723709400000|2024-08-15 08:10:00|49.04|46.84|49.19|46.99|49.23|47.03|49.02|46.82|0
1723709700000|2024-08-15 08:15:00|49.21|47.01|49.28|47.08|49.28|47.08|49.09|46.89|0
1723710000000|2024-08-15 08:20:00|49.26|47.06|49.35|47.15|49.42|47.22|49.16|46.96|0
1723710300000|2024-08-15 08:25:00|49.33|47.13|49.54|47.34|49.55|47.35|49.3|47.1|0
1723710600000|2024-08-15 08:30:00|49.56|47.36|50|47.8|50|47.8|49.5|47.3|0
1723710900000|2024-08-15 08:35:00|49.97|47.77|49.85|47.65|50|47.8|49.83|47.63|0
1723711200000|2024-08-15 08:40:00|49.83|47.63|49.68|47.48|49.84|47.64|49.45|47.25|0
1723711500000|2024-08-15 08:45:00|49.65|47.45|49.63|47.43|49.65|47.45|49.51|47.31|0
1723711800000|2024-08-15 08:50:00|49.64|47.44|49.62|47.42|49.7|47.5|49.58|47.38|0
1723712100000|2024-08-15 08:55:00|49.61|47.41|49.62|47.42|49.7|47.5|49.48|47.28|0
1723712400000|2024-08-15 09:00:00|49.64|47.44|49.6|47.4|49.66|47.46|49.53|47.33|0
1723712700000|2024-08-15 09:05:00|49.59|47.39|49.62|47.42|49.72|47.52|49.57|47.37|0
1723713000000|2024-08-15 09:10:00|49.6|47.4|49.46|47.26|49.6|47.4|49.43|47.23|0
1723713300000|2024-08-15 09:15:00|49.48|47.28|49.5|47.3|49.57|47.37|49.46|47.26|0
1723713600000|2024-08-15 09:20:00|49.47|47.27|49.47|47.27|49.47|47.27|49.38|47.18|0
1723713900000|2024-08-15 09:25:00|49.45|47.25|49.4|47.2|49.54|47.34|49.38|47.18|0
1723714200000|2024-08-15 09:30:00|49.35|47.15|49.34|47.14|49.42|47.22|49.28|47.08|0
1723714500000|2024-08-15 09:35:00|49.33|47.13|49.45|47.25|49.45|47.25|49.3|47.1|0
1723714800000|2024-08-15 09:40:00|49.42|47.22|49.52|47.32|49.52|47.32|49.4|47.2|0
1723715100000|2024-08-15 09:45:00|49.5|47.3|49.37|47.17|49.52|47.32|49.32|47.12|0
1723715400000|2024-08-15 09:50:00|49.35|47.15|49.37|47.17|49.39|47.19|49.31|47.11|0
1723715700000|2024-08-15 09:55:00|49.32|47.12|49.32|47.12|49.37|47.17|49.27|47.07|0
1723716000000|2024-08-15 10:00:00|49.31|47.11|49.22|47.02|49.34|47.14|49.18|46.98|0
1723716300000|2024-08-15 10:05:00|49.25|47.05|49.34|47.14|49.37|47.17|49.22|47.02|0
1723716600000|2024-08-15 10:10:00|49.33|47.13|49.48|47.28|49.48|47.28|49.29|47.09|0
1723716900000|2024-08-15 10:15:00|49.5|47.3|49.65|47.45|49.67|47.47|49.41|47.21|0
1723717200000|2024-08-15 10:20:00|49.67|47.47|49.87|47.67|49.89|47.69|49.66|47.46|0
1723717500000|2024-08-15 10:25:00|49.91|47.71|49.82|47.62|49.91|47.71|49.74|47.54|0
1723717800000|2024-08-15 10:30:00|49.84|47.64|49.69|47.49|49.9|47.7|49.69|47.49|0
1723718100000|2024-08-15 10:35:00|49.72|47.52|49.81|47.61|49.81|47.61|49.63|47.43|0
1723718400000|2024-08-15 10:40:00|49.79|47.59|49.93|47.73|50|47.8|49.74|47.54|0
1723718700000|2024-08-15 10:45:00|49.94|47.74|49.98|47.78|50|47.8|49.88|47.68|0
1723719000000|2024-08-15 10:50:00|49.99|47.79|49.93|47.73|50.08|47.88|49.91|47.71|0
1723719300000|2024-08-15 10:55:00|49.91|47.71|50.27|48.07|50.27|48.07|49.88|47.68|0
1723719600000|2024-08-15 11:00:00|50.24|48.04|49.83|47.63|50.63|48.43|49.81|47.61|0
1723719900000|2024-08-15 11:05:00|49.85|47.65|49.71|47.51|49.87|47.67|49.68|47.48|0
1723720200000|2024-08-15 11:10:00|49.73|47.53|49.66|47.46|49.8|47.6|49.64|47.44|0
1723720500000|2024-08-15 11:15:00|49.64|47.44|49.18|46.98|49.64|47.44|49.13|46.93|0
1723720800000|2024-08-15 11:20:00|49.19|46.99|49.04|46.84|49.2|47|49.01|46.81|0
1723721100000|2024-08-15 11:25:00|49.01|46.81|49.03|46.83|49.11|46.91|48.96|46.76|0
1723721400000|2024-08-15 11:30:00|49.02|46.82|48.94|46.74|49.07|46.87|48.8|46.6|0
1723721700000|2024-08-15 11:35:00|48.91|46.71|48.96|46.76|49.12|46.92|48.88|46.68|0
1723722000000|2024-08-15 11:40:00|48.94|46.74|48.89|46.69|49|46.8|48.82|46.62|0
1723722300000|2024-08-15 11:45:00|48.9|46.7|48.86|46.66|48.94|46.74|48.79|46.59|0
1723722600000|2024-08-15 11:50:00|48.89|46.69|49.06|46.86|49.08|46.88|48.82|46.62|0
1723722900000|2024-08-15 11:55:00|49.08|46.88|48.98|46.78|49.08|46.88|48.91|46.71|0
1723723200000|2024-08-15 12:00:00|48.97|46.77|48.98|46.78|49.07|46.87|48.93|46.73|0
1723723500000|2024-08-15 12:05:00|48.95|46.75|48.99|46.79|49.05|46.85|48.91|46.71|0
1723723800000|2024-08-15 12:10:00|48.98|46.78|48.88|46.68|49.02|46.82|48.86|46.66|0
1723724100000|2024-08-15 12:15:00|48.87|46.67|48.77|46.57|48.9|46.7|48.76|46.56|0
1723724400000|2024-08-15 12:20:00|48.76|46.56|48.81|46.61|48.9|46.7|48.67|46.47|0
1723724700000|2024-08-15 12:25:00|48.83|46.63|48.84|46.64|49.15|46.95|48.81|46.61|0
1723725000000|2024-08-15 12:30:00|48.08|45.88|46.7|44.5|48.85|46.65|46.7|44.5|0
1723725300000|2024-08-15 12:35:00|46.77|44.57|46.52|44.32|47.2|45|46.43|44.23|0
1723725600000|2024-08-15 12:40:00|46.49|44.29|46.56|44.36|46.76|44.56|46.49|44.29|0
1723725900000|2024-08-15 12:45:00|46.53|44.33|45.86|43.66|46.67|44.47|45.86|43.66|0
1723726200000|2024-08-15 12:50:00|45.84|43.64|45.73|43.53|45.96|43.76|45.27|43.07|0
1723726500000|2024-08-15 12:55:00|45.75|43.55|46.37|44.17|46.9|44.7|45.6|43.4|0
1723726800000|2024-08-15 13:00:00|46.35|44.15|45.28|43.08|46.45|44.25|45.24|43.04|0
1723727100000|2024-08-15 13:05:00|45.32|43.12|45.73|43.53|45.76|43.56|45.27|43.07|0
1723727400000|2024-08-15 13:10:00|45.71|43.51|45.5|43.3|45.87|43.67|45.46|43.26|0
1723727700000|2024-08-15 13:15:00|45.48|43.28|45.73|43.53|45.84|43.64|45.47|43.27|0
1723728000000|2024-08-15 13:20:00|45.67|43.47|45.66|43.46|45.91|43.71|45.64|43.44|0
1723728300000|2024-08-15 13:25:00|45.65|43.45|45.11|42.91|45.73|43.53|45.05|42.85|0
1723728600000|2024-08-15 13:30:00|44.98|42.78|44.8|42.6|45.26|43.06|44.59|42.39|0
1723728900000|2024-08-15 13:35:00|44.78|42.58|44.87|42.67|45|42.8|44.48|42.28|0
1723729200000|2024-08-15 13:40:00|44.8|42.6|45.28|43.08|45.55|43.35|44.74|42.54|0
1723729500000|2024-08-15 13:45:00|45.3|43.1|44.91|42.71|45.5|43.3|44.91|42.71|0
1723729800000|2024-08-15 13:50:00|44.87|42.67|44.85|42.65|45.11|42.91|44.73|42.53|0
1723730100000|2024-08-15 13:55:00|44.81|42.61|44.45|42.25|45.02|42.82|44.34|42.14|0
1723730400000|2024-08-15 14:00:00|44.43|42.23|45.02|42.82|45.1|42.9|44.06|41.86|0
1723730700000|2024-08-15 14:05:00|45.06|42.86|45.06|42.86|45.41|43.21|44.99|42.79|0
1723731000000|2024-08-15 14:10:00|45.04|42.84|44.51|42.31|45.21|43.01|44.49|42.29|0
1723731300000|2024-08-15 14:15:00|44.47|42.27|44.32|42.12|44.69|42.49|44.3|42.1|0
1723731600000|2024-08-15 14:20:00|44.34|42.14|43.87|41.67|44.6|42.4|43.74|41.54|0
1723731900000|2024-08-15 14:25:00|43.84|41.64|43.54|41.34|43.91|41.71|43.33|41.13|0
1723732200000|2024-08-15 14:30:00|43.48|41.28|43.27|41.07|43.99|41.79|43.27|41.07|0
1723732500000|2024-08-15 14:35:00|43.29|41.09|43.03|40.83|43.35|41.15|42.85|40.65|0
1723732800000|2024-08-15 14:40:00|43.08|40.88|42.89|40.69|43.1|40.9|42.85|40.65|0
1723733100000|2024-08-15 14:45:00|42.91|40.71|42.84|40.64|42.93|40.73|42.57|40.37|0
1723733400000|2024-08-15 14:50:00|42.78|40.58|42.78|40.58|42.99|40.79|42.67|40.47|0
1723733700000|2024-08-15 14:55:00|42.74|40.54|42.78|40.58|42.97|40.77|42.74|40.54|0
1723734000000|2024-08-15 15:00:00|42.76|40.56|42.19|39.99|42.78|40.58|42.19|39.99|0
1723734300000|2024-08-15 15:05:00|42.17|39.97|42.21|40.01|42.4|40.2|42.15|39.95|0
1723734600000|2024-08-15 15:10:00|42.23|40.03|42.24|40.04|42.75|40.55|42.15|39.95|0
1723734900000|2024-08-15 15:15:00|42.26|40.06|42.14|39.94|42.33|40.13|41.99|39.79|0
1723735200000|2024-08-15 15:20:00|42.18|39.98|43.4|41.2|43.46|41.26|42.03|39.83|0
1723735500000|2024-08-15 15:25:00|43.42|41.22|43.74|41.54|43.74|41.54|43.36|41.16|0
1723735800000|2024-08-15 15:30:00|43.72|41.52|43.57|41.37|43.82|41.62|43.47|41.27|0
1723736100000|2024-08-15 15:35:00|43.65|41.45|43.52|41.32|43.76|41.56|43.44|41.24|0
1723736400000|2024-08-15 15:40:00|43.51|41.31|43.63|41.43|43.63|41.43|43.18|40.98|0
1723736700000|2024-08-15 15:45:00|43.61|41.41|43.56|41.36|43.78|41.58|43.56|41.36|0
1723737000000|2024-08-15 15:50:00|43.58|41.38|43.58|41.38|43.69|41.49|43.44|41.24|0
1723737300000|2024-08-15 15:55:00|43.56|41.36|43.84|41.64|43.84|41.64|43.5|41.3|0
1723737600000|2024-08-15 16:00:00|43.88|41.68|43.45|41.25|43.88|41.68|43.45|41.25|0
1723737900000|2024-08-15 16:05:00|43.48|41.28|43.56|41.36|43.6|41.4|43.47|41.27|0
1723738200000|2024-08-15 16:10:00|43.54|41.34|44.21|42.01|44.47|42.27|43.47|41.27|0
1723738500000|2024-08-15 16:15:00|44.19|41.99|43.93|41.73|44.21|42.01|43.81|41.61|0
1723738800000|2024-08-15 16:20:00|43.89|41.69|43.68|41.48|43.91|41.71|43.57|41.37|0
1723739100000|2024-08-15 16:25:00|43.7|41.5|43.97|41.77|43.99|41.79|43.68|41.48|0
1723739400000|2024-08-15 16:30:00|43.95|41.75|44.18|41.98|44.31|42.11|43.95|41.75|0
1723739700000|2024-08-15 16:35:00|44.19|41.99|44.39|42.19|44.39|42.19|44.14|41.94|0
1723740000000|2024-08-15 16:40:00|44.41|42.21|44.69|42.49|44.8|42.6|44.33|42.13|0
1723740300000|2024-08-15 16:45:00|44.71|42.51|44.85|42.65|45.12|42.92|44.58|42.38|0
1723740600000|2024-08-15 16:50:00|44.82|42.62|44.75|42.55|44.93|42.73|44.67|42.47|0
1723740900000|2024-08-15 16:55:00|44.77|42.57|44.58|42.38|44.84|42.64|44.54|42.34|0
1723741200000|2024-08-15 17:00:00|44.6|42.4|44.71|42.51|44.9|42.7|44.58|42.38|0
1723741500000|2024-08-15 17:05:00|44.69|42.49|44.9|42.7|44.9|42.7|44.64|42.44|0
1723741800000|2024-08-15 17:10:00|44.92|42.72|44.77|42.57|44.99|42.79|44.65|42.45|0
1723742100000|2024-08-15 17:15:00|44.73|42.53|44.7|42.5|44.82|42.62|44.6|42.4|0
1723742400000|2024-08-15 17:20:00|44.68|42.48|44.72|42.52|44.8|42.6|44.51|42.31|0
1723742700000|2024-08-15 17:25:00|44.7|42.5|44.49|42.29|44.7|42.5|44.27|42.07|0
1723743000000|2024-08-15 17:30:00|44.46|42.26|44.25|42.05|44.46|42.26|44.23|42.03|0
1723743300000|2024-08-15 17:35:00|44.27|42.07|44.19|41.99|44.31|42.11|44.16|41.96|0
1723743600000|2024-08-15 17:40:00|44.21|42.01|44.25|42.05|44.33|42.13|44.14|41.94|0
1723743900000|2024-08-15 17:45:00|44.23|42.03|44.08|41.88|44.25|42.05|44.06|41.86|0
1723744200000|2024-08-15 17:50:00|44.1|41.9|44.31|42.11|44.37|42.17|43.97|41.77|0
1723744500000|2024-08-15 17:55:00|44.33|42.13|44.25|42.05|44.42|42.22|44.22|42.02|0
1723744800000|2024-08-15 18:00:00|44.22|42.02|44.07|41.87|44.33|42.13|44.03|41.83|0
1723745100000|2024-08-15 18:05:00|44.05|41.85|44.09|41.89|44.16|41.96|44.01|41.81|0
1723745400000|2024-08-15 18:10:00|44.14|41.94|44.27|42.07|44.27|42.07|44.09|41.89|0
1723745700000|2024-08-15 18:15:00|44.33|42.13|44.16|41.96|44.39|42.19|44.11|41.91|0
1723746000000|2024-08-15 18:20:00|44.15|41.95|44.2|42|44.3|42.1|44.11|41.91|0
1723746300000|2024-08-15 18:25:00|44.22|42.02|44.09|41.89|44.24|42.04|44|41.8|0
1723746600000|2024-08-15 18:30:00|44.07|41.87|44.09|41.89|44.17|41.97|44.02|41.82|0
1723746900000|2024-08-15 18:35:00|44.07|41.87|44.04|41.84|44.15|41.95|43.96|41.76|0
1723747200000|2024-08-15 18:40:00|44.07|41.87|43.9|41.7|44.11|41.91|43.87|41.67|0
1723747500000|2024-08-15 18:45:00|43.92|41.72|43.94|41.74|44|41.8|43.87|41.67|0
1723747800000|2024-08-15 18:50:00|43.96|41.76|44.02|41.82|44.23|42.03|43.96|41.76|0
1723748100000|2024-08-15 18:55:00|44.04|41.84|44|41.8|44.08|41.88|43.93|41.73|0
1723748400000|2024-08-15 19:00:00|44.04|41.84|44.08|41.88|44.38|42.18|44.04|41.84|0
1723748700000|2024-08-15 19:05:00|44.1|41.9|43.91|41.71|44.2|42|43.91|41.71|0
1723749000000|2024-08-15 19:10:00|43.95|41.75|44.08|41.88|44.23|42.03|43.95|41.75|0
1723749300000|2024-08-15 19:15:00|44.06|41.86|43.99|41.79|44.12|41.92|43.87|41.67|0
1723749600000|2024-08-15 19:20:00|43.93|41.73|43.89|41.69|44.03|41.83|43.78|41.58|0
1723749900000|2024-08-15 19:25:00|43.91|41.71|43.5|41.3|44.06|41.86|43.5|41.3|0
1723750200000|2024-08-15 19:30:00|43.44|41.24|43.31|41.11|43.5|41.3|43.29|41.09|0
1723750500000|2024-08-15 19:35:00|43.29|41.09|43.31|41.11|43.42|41.22|43.23|41.03|0
1723750800000|2024-08-15 19:40:00|43.29|41.09|43.48|41.28|43.48|41.28|43.27|41.07|0
1723751100000|2024-08-15 19:45:00|43.5|41.3|43.79|41.59|43.88|41.68|43.46|41.26|0
1723751400000|2024-08-15 19:50:00|43.98|41.78|44.31|41.67|44.61|42.19|43.75|41.55|0
1723751700000|2024-08-15 19:55:00|44.1|41.46|43.63|40.99|44.56|41.92|43.63|40.99|0
1723752000000|2024-08-15 20:00:00|43.59|40.95|43.3|41.1|43.74|41.54|43.07|40.87|0
1723752300000|2024-08-15 20:05:00|43.32|41.12|43.11|40.91|43.36|41.16|43.11|40.91|0
1723752600000|2024-08-15 20:10:00|43.09|40.89|43.52|41.32|43.52|41.32|43.09|40.89|0
1723752900000|2024-08-15 20:15:00|43.93|40.93|43.86|40.86|43.93|40.93|43.8|40.8|0
1723753200000|2024-08-15 20:20:00|43.88|40.88|43.74|40.74|43.88|40.88|43.69|40.69|0
1723753500000|2024-08-15 20:25:00|43.76|40.76|43.32|40.32|43.76|40.76|43.3|40.3|0
1723753800000|2024-08-15 20:30:00|43.34|40.34|43.32|40.32|43.44|40.44|43.32|40.32|0
1723754100000|2024-08-15 20:35:00|43.34|40.34|43.31|40.31|43.38|40.38|43.31|40.31|0
1723754400000|2024-08-15 20:40:00|43.34|40.34|43.44|40.44|43.46|40.46|43.34|40.34|0
1723754700000|2024-08-15 20:45:00|43.46|40.46|43.48|40.48|43.48|40.48|43.44|40.44|0
1723755000000|2024-08-15 20:50:00|43.46|40.46|43.5|40.5|43.52|40.52|43.44|40.44|0
1723755300000|2024-08-15 20:55:00|43.48|40.48|43.61|40.61|43.75|40.75|43.48|40.48|0
1723755600000|2024-08-15 21:00:00|43.56|40.56|43.6|40.6|43.65|40.65|43.56|40.56|0
1723755900000|2024-08-15 21:05:00|43.59|40.59|43.58|40.58|43.6|40.6|43.58|40.58|0
1723756200000|2024-08-15 21:10:00|43.56|40.56|43.57|40.57|43.58|40.58|43.56|40.56|0
1723756500000|2024-08-15 21:15:00|43.6|40.6|43.57|40.57|43.6|40.6|43.56|40.56|0
1723756800000|2024-08-15 21:20:00|43.56|40.56|43.54|40.54|43.57|40.57|43.54|40.54|0
1723757100000|2024-08-15 21:25:00|43.53|40.53|43.56|40.56|43.56|40.56|43.53|40.53|0
1723757400000|2024-08-15 21:30:00|43.55|40.55|43.57|40.57|43.58|40.58|43.55|40.55|0
1723757700000|2024-08-15 21:35:00|43.56|40.56|43.56|40.56|43.57|40.57|43.55|40.55|0
1723758000000|2024-08-15 21:40:00|43.55|40.55|43.54|40.54|43.55|40.55|43.54|40.54|0
1723758300000|2024-08-15 21:45:00|43.56|40.56|43.55|40.55|43.56|40.56|43.55|40.55|0
1723758600000|2024-08-15 21:50:00|43.54|40.54|43.53|40.53|43.56|40.56|43.52|40.52|0
1723758900000|2024-08-15 21:55:00|43.51|40.51|43.49|40.49|43.52|40.52|43.49|40.49|0
1723759200000|2024-08-15 22:00:00|43.58|40.58|43.29|40.29|43.66|40.66|43.24|40.24|0
1723759500000|2024-08-15 22:05:00|43.25|40.25|43.54|40.54|43.58|40.58|43.25|40.25|0
1723759800000|2024-08-15 22:10:00|43.53|40.53|43.34|40.34|43.53|40.53|43.28|40.28|0
1723760100000|2024-08-15 22:15:00|43.33|40.33|43.33|40.33|43.37|40.37|43.29|40.29|0
1723760400000|2024-08-15 22:20:00|43.31|40.31|43.21|40.21|43.31|40.31|43.19|40.19|0
1723760700000|2024-08-15 22:25:00|43.22|40.22|43.08|40.08|43.25|40.25|43.06|40.06|0
1723761000000|2024-08-15 22:30:00|43.1|40.1|43.17|40.17|43.21|40.21|43.1|40.1|0
1723761300000|2024-08-15 22:35:00|43.18|40.18|42.99|39.99|43.18|40.18|42.83|39.83|0
1723761600000|2024-08-15 22:40:00|42.98|39.98|43.1|40.1|43.1|40.1|42.95|39.95|0
1723761900000|2024-08-15 22:45:00|43.11|40.11|43.07|40.07|43.11|40.11|43.03|40.03|0
1723762200000|2024-08-15 22:50:00|43.06|40.06|43.1|40.1|43.1|40.1|42.95|39.95|0
1723762500000|2024-08-15 22:55:00|43.09|40.09|42.99|39.99|43.09|40.09|42.97|39.97|0
1723762800000|2024-08-15 23:00:00|42.98|39.98|42.91|39.91|42.99|39.99|42.9|39.9|0
1723763100000|2024-08-15 23:05:00|42.9|39.9|42.95|39.95|42.99|39.99|42.9|39.9|0
1723763400000|2024-08-15 23:10:00|42.93|39.93|42.79|39.79|42.96|39.96|42.64|39.64|0
1723763700000|2024-08-15 23:15:00|42.76|39.76|42.8|39.8|42.82|39.82|42.72|39.72|0
1723764000000|2024-08-15 23:20:00|42.78|39.78|42.62|39.62|42.8|39.8|42.62|39.62|0
1723764300000|2024-08-15 23:25:00|42.64|39.64|42.67|39.67|42.74|39.74|42.62|39.62|0
1723764600000|2024-08-15 23:30:00|42.63|39.63|42.76|39.76|42.78|39.78|42.63|39.63|0
1723764900000|2024-08-15 23:35:00|42.77|39.77|42.82|39.82|42.82|39.82|42.71|39.71|0
1723765200000|2024-08-15 23:40:00|42.83|39.83|42.9|39.9|43.08|40.08|42.82|39.82|0
1723765500000|2024-08-15 23:45:00|42.92|39.92|42.98|39.98|43|40|42.91|39.91|0
1723765800000|2024-08-15 23:50:00|42.99|39.99|43.02|40.02|43.04|40.04|42.96|39.96|0
1723766100000|2024-08-15 23:55:00|43|40|42.91|39.91|43.02|40.02|42.91|39.91|0
1723766400000|2024-08-16 00:00:00|42.89|39.89|43.14|40.14|43.2|40.2|42.89|39.89|0
1723766700000|2024-08-16 00:05:00|43.16|40.16|43.18|40.18|43.3|40.3|43.16|40.16|0
1723767000000|2024-08-16 00:10:00|43.2|40.2|43.18|40.18|43.22|40.22|43.14|40.14|0
1723767300000|2024-08-16 00:15:00|42.76|40.56|42.88|40.68|42.9|40.7|42.72|40.52|0
1723767600000|2024-08-16 00:20:00|42.9|40.7|42.88|40.68|42.92|40.72|42.74|40.54|0
1723767900000|2024-08-16 00:25:00|42.86|40.66|43.34|41.14|43.45|41.25|42.71|40.51|0
1723768200000|2024-08-16 00:30:00|43.32|41.12|43.56|41.36|43.56|41.36|43.28|41.08|0
1723768500000|2024-08-16 00:35:00|43.55|41.35|43.72|41.52|43.8|41.6|43.53|41.33|0
1723768800000|2024-08-16 00:40:00|43.71|41.51|43.67|41.47|43.76|41.56|43.65|41.45|0
1723769100000|2024-08-16 00:45:00|43.68|41.48|43.61|41.41|43.71|41.51|43.53|41.33|0
1723769400000|2024-08-16 00:50:00|43.63|41.43|43.61|41.41|43.69|41.49|43.53|41.33|0
1723769700000|2024-08-16 00:55:00|43.6|41.4|43.44|41.24|43.63|41.43|43.42|41.22|0
1723770000000|2024-08-16 01:00:00|43.48|41.28|43.52|41.32|43.56|41.36|43.44|41.24|0
1723770300000|2024-08-16 01:05:00|43.48|41.28|43.59|41.39|43.67|41.47|43.48|41.28|0
1723770600000|2024-08-16 01:10:00|43.58|41.38|43.6|41.4|43.67|41.47|43.49|41.29|0
1723770900000|2024-08-16 01:15:00|43.61|41.41|43.48|41.28|43.61|41.41|43.43|41.23|0
1723771200000|2024-08-16 01:20:00|43.5|41.3|43.41|41.21|43.5|41.3|43.35|41.15|0
1723771500000|2024-08-16 01:25:00|43.37|41.17|43.31|41.11|43.41|41.21|43.26|41.06|0
1723771800000|2024-08-16 01:30:00|43.29|41.09|43.26|41.06|43.31|41.11|43.24|41.04|0
1723772100000|2024-08-16 01:35:00|43.28|41.08|43.27|41.07|43.35|41.15|43.24|41.04|0
1723772400000|2024-08-16 01:40:00|43.28|41.08|43.09|40.89|43.28|41.08|43.09|40.89|0
1723772700000|2024-08-16 01:45:00|43.12|40.92|43.28|41.08|43.29|41.09|43.09|40.89|0
1723773000000|2024-08-16 01:50:00|43.3|41.1|43.24|41.04|43.4|41.2|43.23|41.03|0
1723773300000|2024-08-16 01:55:00|43.23|41.03|43.24|41.04|43.24|41.04|43.19|40.99|0
1723773600000|2024-08-16 02:00:00|43.21|41.01|43.19|40.99|43.24|41.04|43.11|40.91|0
1723773900000|2024-08-16 02:05:00|43.2|41|43.17|40.97|43.23|41.03|43.15|40.95|0
1723774200000|2024-08-16 02:10:00|43.19|40.99|43.18|40.98|43.25|41.05|43.16|40.96|0
1723774500000|2024-08-16 02:15:00|43.19|40.99|43.07|40.87|43.19|40.99|42.94|40.74|0
1723774800000|2024-08-16 02:20:00|43.09|40.89|43.04|40.84|43.18|40.98|43.02|40.82|0
1723775100000|2024-08-16 02:25:00|43.02|40.82|43.06|40.86|43.13|40.93|43.01|40.81|0
1723775400000|2024-08-16 02:30:00|43.07|40.87|43.12|40.92|43.14|40.94|43.05|40.85|0
1723775700000|2024-08-16 02:35:00|43.13|40.93|43.08|40.88|43.14|40.94|43.06|40.86|0
1723776000000|2024-08-16 02:40:00|43.1|40.9|43.06|40.86|43.1|40.9|43.06|40.86|0
1723776300000|2024-08-16 02:45:00|43.08|40.88|43.06|40.86|43.08|40.88|43.06|40.86|0
1723776600000|2024-08-16 02:50:00|43.08|40.88|43.12|40.92|43.13|40.93|43.06|40.86|0
1723776900000|2024-08-16 02:55:00|43.14|40.94|43.1|40.9|43.16|40.96|43.1|40.9|0
1723777200000|2024-08-16 03:00:00|43.08|40.88|43.07|40.87|43.1|40.9|43.03|40.83|0
1723777500000|2024-08-16 03:05:00|43.1|40.9|43.07|40.87|43.1|40.9|42.99|40.79|0
1723777800000|2024-08-16 03:10:00|43.05|40.85|43.09|40.89|43.09|40.89|42.99|40.79|0
1723778100000|2024-08-16 03:15:00|43.11|40.91|43.01|40.81|43.11|40.91|43.01|40.81|0
1723778400000|2024-08-16 03:20:00|43.03|40.83|43.11|40.91|43.11|40.91|43.01|40.81|0
1723778700000|2024-08-16 03:25:00|43.09|40.89|43.01|40.81|43.16|40.96|43.01|40.81|0
1723779000000|2024-08-16 03:30:00|43.02|40.82|42.94|40.74|43.03|40.83|42.88|40.68|0
1723779300000|2024-08-16 03:35:00|42.95|40.75|42.92|40.72|42.96|40.76|42.92|40.72|0
1723779600000|2024-08-16 03:40:00|42.9|40.7|42.92|40.72|42.98|40.78|42.88|40.68|0
1723779900000|2024-08-16 03:45:00|42.9|40.7|42.92|40.72|42.92|40.72|42.86|40.66|0
1723780200000|2024-08-16 03:50:00|42.93|40.73|42.93|40.73|42.96|40.76|42.91|40.71|0
1723780500000|2024-08-16 03:55:00|42.92|40.72|42.96|40.76|42.96|40.76|42.92|40.72|0
1723780800000|2024-08-16 04:00:00|42.97|40.77|43.02|40.82|43.05|40.85|42.97|40.77|0
1723781100000|2024-08-16 04:05:00|43.04|40.84|42.97|40.77|43.04|40.84|42.95|40.75|0
1723781400000|2024-08-16 04:10:00|42.95|40.75|43.24|41.04|43.25|41.05|42.95|40.75|0
1723781700000|2024-08-16 04:15:00|43.26|41.06|43.18|40.98|43.26|41.06|43.16|40.96|0
1723782000000|2024-08-16 04:20:00|43.2|41|43.2|41|43.22|41.02|43.16|40.96|0
1723782300000|2024-08-16 04:25:00|43.22|41.02|43.06|40.86|43.24|41.04|43.06|40.86|0
1723782600000|2024-08-16 04:30:00|43.07|40.87|43.05|40.85|43.18|40.98|43.04|40.84|0
1723782900000|2024-08-16 04:35:00|43.07|40.87|43.12|40.92|43.16|40.96|43.03|40.83|0
1723783200000|2024-08-16 04:40:00|43.13|40.93|43.08|40.88|43.18|40.98|43.08|40.88|0
1723783500000|2024-08-16 04:45:00|43.07|40.87|43.09|40.89|43.12|40.92|43.07|40.87|0
1723783800000|2024-08-16 04:50:00|43.1|40.9|43.09|40.89|43.11|40.91|43.06|40.86|0
1723784100000|2024-08-16 04:55:00|43.07|40.87|43.09|40.89|43.09|40.89|43.07|40.87|0
1723784400000|2024-08-16 05:00:00|43.07|40.87|43.02|40.82|43.09|40.89|42.98|40.78|0
1723784700000|2024-08-16 05:05:00|43.03|40.83|42.94|40.74|43.04|40.84|42.93|40.73|0
1723785000000|2024-08-16 05:10:00|42.93|40.73|42.96|40.76|42.98|40.78|42.92|40.72|0
1723785300000|2024-08-16 05:15:00|42.94|40.74|42.85|40.65|42.94|40.74|42.79|40.59|0
1723785600000|2024-08-16 05:20:00|42.83|40.63|42.96|40.76|42.96|40.76|42.83|40.63|0
1723785900000|2024-08-16 05:25:00|42.94|40.74|42.83|40.63|42.95|40.75|42.79|40.59|0
1723786200000|2024-08-16 05:30:00|42.82|40.62|42.77|40.57|42.82|40.62|42.75|40.55|0
1723786500000|2024-08-16 05:35:00|42.76|40.56|42.75|40.55|42.79|40.59|42.73|40.53|0
1723786800000|2024-08-16 05:40:00|42.73|40.53|42.66|40.46|42.75|40.55|42.6|40.4|0
1723787100000|2024-08-16 05:45:00|42.67|40.47|42.54|40.34|42.72|40.52|42.54|40.34|0
1723787400000|2024-08-16 05:50:00|42.56|40.36|42.56|40.36|42.6|40.4|42.52|40.32|0
1723787700000|2024-08-16 05:55:00|42.58|40.38|42.62|40.42|42.64|40.44|42.56|40.36|0
1723788000000|2024-08-16 06:00:00|42.63|40.43|42.45|40.25|42.64|40.44|42.45|40.25|0
1723788300000|2024-08-16 06:05:00|42.46|40.26|42.45|40.25|42.56|40.36|42.45|40.25|0
1723788600000|2024-08-16 06:10:00|42.46|40.26|42.47|40.27|42.5|40.3|42.43|40.23|0
1723788900000|2024-08-16 06:15:00|42.48|40.28|42.49|40.29|42.53|40.33|42.45|40.25|0
1723789200000|2024-08-16 06:20:00|42.5|40.3|43|40.8|43.33|41.13|42.45|40.25|0
1723789500000|2024-08-16 06:25:00|43.02|40.82|42.97|40.77|43.14|40.94|42.97|40.77|0
1723789800000|2024-08-16 06:30:00|42.99|40.79|43.02|40.82|43.06|40.86|42.99|40.79|0
1723790100000|2024-08-16 06:35:00|43.03|40.83|43.03|40.83|43.1|40.9|42.99|40.79|0
1723790400000|2024-08-16 06:40:00|43.01|40.81|43.07|40.87|43.07|40.87|42.93|40.73|0
1723790700000|2024-08-16 06:45:00|43.09|40.89|42.97|40.77|43.09|40.89|42.93|40.73|0
1723791000000|2024-08-16 06:50:00|42.95|40.75|42.99|40.79|42.99|40.79|42.89|40.69|0
1723791300000|2024-08-16 06:55:00|42.98|40.78|43.09|40.89|43.09|40.89|42.95|40.75|0
1723791600000|2024-08-16 07:00:00|43.13|40.93|43.06|40.86|43.15|40.95|43.04|40.84|0
1723791900000|2024-08-16 07:05:00|43.05|40.85|43.17|40.97|43.24|41.04|43.04|40.84|0
1723792200000|2024-08-16 07:10:00|43.13|40.93|43.27|41.07|43.29|41.09|43.09|40.89|0
1723792500000|2024-08-16 07:15:00|43.29|41.09|43.31|41.11|43.36|41.16|43.23|41.03|0
1723792800000|2024-08-16 07:20:00|43.32|41.12|43.39|41.19|43.5|41.3|43.29|41.09|0
1723793100000|2024-08-16 07:25:00|43.4|41.2|43.33|41.13|43.44|41.24|43.31|41.11|0
1723793400000|2024-08-16 07:30:00|43.35|41.15|43.45|41.25|43.5|41.3|43.33|41.13|0
1723793700000|2024-08-16 07:35:00|43.46|41.26|43.49|41.29|43.6|41.4|43.39|41.19|0
1723794000000|2024-08-16 07:40:00|43.52|41.32|43.39|41.19|43.53|41.33|43.39|41.19|0
1723794300000|2024-08-16 07:45:00|43.43|41.23|43.6|41.4|43.6|41.4|43.43|41.23|0
1723794600000|2024-08-16 07:50:00|43.64|41.44|43.71|41.51|43.72|41.52|43.53|41.33|0
1723794900000|2024-08-16 07:55:00|43.7|41.5|43.57|41.37|43.72|41.52|43.57|41.37|0
1723795200000|2024-08-16 08:00:00|43.61|41.41|43.49|41.29|43.67|41.47|43.45|41.25|0
1723795500000|2024-08-16 08:05:00|43.47|41.27|43.37|41.17|43.47|41.27|43.28|41.08|0
1723795800000|2024-08-16 08:10:00|43.36|41.16|43.36|41.16|43.44|41.24|43.26|41.06|0
1723796100000|2024-08-16 08:15:00|43.35|41.15|43.36|41.16|43.45|41.25|43.32|41.12|0
1723796400000|2024-08-16 08:20:00|43.35|41.15|43.6|41.4|43.65|41.45|43.34|41.14|0
1723796700000|2024-08-16 08:25:00|43.59|41.39|43.71|41.51|43.84|41.64|43.59|41.39|0
1723797000000|2024-08-16 08:30:00|43.69|41.49|43.77|41.57|43.8|41.6|43.61|41.41|0
1723797300000|2024-08-16 08:35:00|43.79|41.59|43.69|41.49|43.84|41.64|43.6|41.4|0
1723797600000|2024-08-16 08:40:00|43.68|41.48|43.79|41.59|43.96|41.76|43.65|41.45|0
1723797900000|2024-08-16 08:45:00|43.77|41.57|43.69|41.49|43.77|41.57|43.6|41.4|0
1723798200000|2024-08-16 08:50:00|43.7|41.5|43.62|41.42|43.71|41.51|43.62|41.42|0
1723798500000|2024-08-16 08:55:00|43.63|41.43|43.66|41.46|43.68|41.48|43.62|41.42|0
1723798800000|2024-08-16 09:00:00|43.68|41.48|43.54|41.34|43.72|41.52|43.5|41.3|0
1723799100000|2024-08-16 09:05:00|43.56|41.36|43.58|41.38|43.64|41.44|43.45|41.25|0
1723799400000|2024-08-16 09:10:00|43.59|41.39|43.55|41.35|43.61|41.41|43.47|41.27|0
1723799700000|2024-08-16 09:15:00|43.53|41.33|43.61|41.41|43.7|41.5|43.53|41.33|0
1723800000000|2024-08-16 09:20:00|43.58|41.38|43.43|41.23|43.58|41.38|43.41|41.21|0
1723800300000|2024-08-16 09:25:00|43.45|41.25|43.47|41.27|43.49|41.29|43.43|41.23|0
1723800600000|2024-08-16 09:30:00|43.49|41.29|43.53|41.33|43.76|41.56|43.49|41.29|0
1723800900000|2024-08-16 09:35:00|43.54|41.34|43.55|41.35|43.59|41.39|43.47|41.27|0
1723801200000|2024-08-16 09:40:00|43.46|41.26|43.72|41.52|43.77|41.57|43.46|41.26|0
1723801500000|2024-08-16 09:45:00|43.76|41.56|43.8|41.6|43.82|41.62|43.74|41.54|0
1723801800000|2024-08-16 09:50:00|43.82|41.62|43.88|41.68|43.96|41.76|43.77|41.57|0
1723802100000|2024-08-16 09:55:00|43.86|41.66|43.88|41.68|43.89|41.69|43.78|41.58|0
1723802400000|2024-08-16 10:00:00|43.89|41.69|43.98|41.78|44.07|41.87|43.89|41.69|0
1723802700000|2024-08-16 10:05:00|44|41.8|44.19|41.99|44.23|42.03|44|41.8|0
1723803000000|2024-08-16 10:10:00|44.17|41.97|44.47|42.27|44.49|42.29|44.17|41.97|0
1723803300000|2024-08-16 10:15:00|44.49|42.29|44.42|42.22|44.61|42.41|44.36|42.16|0
1723803600000|2024-08-16 10:20:00|44.43|42.23|44.38|42.18|44.43|42.23|44.24|42.04|0
1723803900000|2024-08-16 10:25:00|44.39|42.19|44.42|42.22|44.59|42.39|44.38|42.18|0
1723804200000|2024-08-16 10:30:00|44.4|42.2|44.67|42.47|44.74|42.54|44.33|42.13|0
1723804500000|2024-08-16 10:35:00|44.69|42.49|44.67|42.47|44.8|42.6|44.54|42.34|0
1723804800000|2024-08-16 10:40:00|44.69|42.49|44.5|42.3|44.71|42.51|44.49|42.29|0
1723805100000|2024-08-16 10:45:00|44.52|42.32|44.52|42.32|44.71|42.51|44.5|42.3|0
1723805400000|2024-08-16 10:50:00|44.54|42.34|44.52|42.32|44.65|42.45|44.5|42.3|0
1723805700000|2024-08-16 10:55:00|44.5|42.3|44.39|42.19|44.5|42.3|44.39|42.19|0
1723806000000|2024-08-16 11:00:00|44.41|42.21|44.54|42.34|44.56|42.36|44.33|42.13|0
1723806300000|2024-08-16 11:05:00|44.53|42.33|44.63|42.43|44.73|42.53|44.45|42.25|0
1723806600000|2024-08-16 11:10:00|44.62|42.42|44.71|42.51|44.77|42.57|44.54|42.34|0
1723806900000|2024-08-16 11:15:00|44.72|42.52|44.77|42.57|44.77|42.57|44.61|42.41|0
1723807200000|2024-08-16 11:20:00|44.75|42.55|44.6|42.4|44.77|42.57|44.55|42.35|0
1723807500000|2024-08-16 11:25:00|44.58|42.38|44.72|42.52|44.72|42.52|44.51|42.31|0
1723807800000|2024-08-16 11:30:00|44.74|42.54|44.76|42.56|44.87|42.67|44.64|42.44|0
1723808100000|2024-08-16 11:35:00|44.74|42.54|44.5|42.3|44.74|42.54|44.47|42.27|0
1723808400000|2024-08-16 11:40:00|44.51|42.31|44.87|42.67|44.87|42.67|44.46|42.26|0
1723808700000|2024-08-16 11:45:00|44.85|42.65|44.65|42.45|44.91|42.71|44.61|42.41|0
1723809000000|2024-08-16 11:50:00|44.68|42.48|44.89|42.69|44.94|42.74|44.61|42.41|0
1723809300000|2024-08-16 11:55:00|44.91|42.71|44.93|42.73|44.97|42.77|44.8|42.6|0
1723809600000|2024-08-16 12:00:00|44.89|42.69|44.97|42.77|44.99|42.79|44.76|42.56|0
1723809900000|2024-08-16 12:05:00|44.93|42.73|44.86|42.66|45.01|42.81|44.69|42.49|0
1723810200000|2024-08-16 12:10:00|44.87|42.67|45.14|42.94|45.16|42.96|44.86|42.66|0
1723810500000|2024-08-16 12:15:00|45.12|42.92|45.49|43.29|45.49|43.29|45.12|42.92|0
1723810800000|2024-08-16 12:20:00|45.46|43.26|45.46|43.26|45.62|43.42|45.44|43.24|0
1723811100000|2024-08-16 12:25:00|45.49|43.29|45.48|43.28|45.64|43.44|45.46|43.26|0
1723811400000|2024-08-16 12:30:00|45.46|43.26|46.4|44.2|46.45|44.25|45.46|43.26|0
1723811700000|2024-08-16 12:35:00|46.45|44.25|46.56|44.36|46.56|44.36|46.03|43.83|0
1723812000000|2024-08-16 12:40:00|46.49|44.29|46.03|43.83|46.49|44.29|43.81|41.61|0
1723812300000|2024-08-16 12:45:00|46.01|43.81|46.08|43.88|46.18|43.98|45.83|43.63|0
1723812600000|2024-08-16 12:50:00|46.07|43.87|46.2|44|46.45|44.25|46.07|43.87|0
1723812900000|2024-08-16 12:55:00|46.16|43.96|45.96|43.76|46.22|44.02|45.87|43.67|0
1723813200000|2024-08-16 13:00:00|46|43.8|45.69|43.49|46.02|43.82|45.68|43.48|0
1723813500000|2024-08-16 13:05:00|45.67|43.47|45.76|43.56|45.82|43.62|45.61|43.41|0
1723813800000|2024-08-16 13:10:00|45.78|43.58|45.7|43.5|45.93|43.73|45.7|43.5|0
1723814100000|2024-08-16 13:15:00|45.69|43.49|45.41|43.21|45.69|43.49|45.38|43.18|0
1723814400000|2024-08-16 13:20:00|45.4|43.2|45.56|43.36|45.56|43.36|45.35|43.15|0
1723814700000|2024-08-16 13:25:00|45.58|43.38|45.36|43.16|45.88|43.68|45.34|43.14|0
1723815000000|2024-08-16 13:30:00|45.06|42.86|45.26|43.06|45.87|43.67|44.97|42.77|0
1723815300000|2024-08-16 13:35:00|45.24|43.04|45.12|42.92|45.39|43.19|45.02|42.82|0
1723815600000|2024-08-16 13:40:00|45.15|42.95|45.13|42.93|45.21|43.01|44.72|42.52|0
1723815900000|2024-08-16 13:45:00|45.08|42.88|44.89|42.69|45.27|43.07|44.8|42.6|0
1723816200000|2024-08-16 13:50:00|44.87|42.67|44.72|42.52|44.95|42.75|44.55|42.35|0
1723816500000|2024-08-16 13:55:00|44.7|42.5|44.79|42.59|44.99|42.79|44.57|42.37|0
1723816800000|2024-08-16 14:00:00|44.75|42.55|44.27|42.07|44.75|42.55|43.95|41.75|0
1723817100000|2024-08-16 14:05:00|44.31|42.11|44.37|42.17|44.54|42.34|44.01|41.81|0
1723817400000|2024-08-16 14:10:00|44.43|42.23|44.33|42.13|44.48|42.28|44.22|42.02|0
1723817700000|2024-08-16 14:15:00|44.31|42.11|43.82|41.62|44.32|42.12|43.8|41.6|0
1723818000000|2024-08-16 14:20:00|43.84|41.64|44.16|41.96|44.2|42|43.72|41.52|0
1723818300000|2024-08-16 14:25:00|44.24|42.04|44.24|42.04|44.33|42.13|44.03|41.83|0
1723818600000|2024-08-16 14:30:00|44.22|42.02|44.45|42.25|44.56|42.36|44.07|41.87|0
1723818900000|2024-08-16 14:35:00|44.41|42.21|44.39|42.19|44.66|42.46|44.19|41.99|0
1723819200000|2024-08-16 14:40:00|44.43|42.23|44.6|42.4|44.81|42.61|44.38|42.18|0
1723819500000|2024-08-16 14:45:00|44.66|42.46|45.2|43|45.35|43.15|44.38|42.18|0
1723819800000|2024-08-16 14:50:00|45.09|42.89|44.94|42.74|45.13|42.93|44.34|42.14|0
1723820100000|2024-08-16 14:55:00|44.92|42.72|44.89|42.69|45|42.8|44.62|42.42|0
1723820400000|2024-08-16 15:00:00|44.91|42.71|44.55|42.35|45|42.8|44.55|42.35|0
1723820700000|2024-08-16 15:05:00|44.59|42.39|44.63|42.43|44.83|42.63|44.44|42.24|0
1723821000000|2024-08-16 15:10:00|44.61|42.41|44.15|41.95|45.33|43.13|44.05|41.85|0
1723821300000|2024-08-16 15:15:00|44.09|41.89|44.28|42.08|44.51|42.31|44.09|41.89|0
1723821600000|2024-08-16 15:20:00|44.26|42.06|44.19|41.99|44.58|42.38|44.17|41.97|0
1723821900000|2024-08-16 15:25:00|44.17|41.97|44.02|41.82|44.32|42.12|43.92|41.72|0
1723822200000|2024-08-16 15:30:00|44|41.8|44.15|41.95|44.17|41.97|43.9|41.7|0
1723822500000|2024-08-16 15:35:00|44.11|41.91|43.87|41.67|44.13|41.93|43.75|41.55|0
1723822800000|2024-08-16 15:40:00|43.85|41.65|43.63|41.43|43.97|41.77|43.57|41.37|0
1723823100000|2024-08-16 15:45:00|43.61|41.41|43.59|41.39|43.63|41.43|43.42|41.22|0
1723823400000|2024-08-16 15:50:00|43.57|41.37|43.4|41.2|43.78|41.58|43.38|41.18|0
1723823700000|2024-08-16 15:55:00|43.42|41.22|43.38|41.18|43.42|41.22|43.23|41.03|0
1723824000000|2024-08-16 16:00:00|43.4|41.2|43.46|41.26|43.5|41.3|43.32|41.12|0
1723824300000|2024-08-16 16:05:00|43.44|41.24|43.25|41.05|43.52|41.32|43.23|41.03|0
1723824600000|2024-08-16 16:10:00|43.23|41.03|42.88|40.68|43.25|41.05|42.88|40.68|0
1723824900000|2024-08-16 16:15:00|42.86|40.66|42.79|40.59|42.88|40.68|42.69|40.49|0
1723825200000|2024-08-16 16:20:00|42.77|40.57|42.71|40.51|42.94|40.74|42.71|40.51|0
1723825500000|2024-08-16 16:25:00|42.73|40.53|42.89|40.69|43.06|40.86|42.71|40.51|0
1723825800000|2024-08-16 16:30:00|42.87|40.67|42.75|40.55|43|40.8|42.69|40.49|0
1723826100000|2024-08-16 16:35:00|42.73|40.53|42.53|40.33|43.26|41.06|42.53|40.33|0
1723826400000|2024-08-16 16:40:00|42.55|40.35|42.61|40.41|42.73|40.53|42.53|40.33|0
1723826700000|2024-08-16 16:45:00|42.63|40.43|42.53|40.33|42.75|40.55|42.53|40.33|0
1723827000000|2024-08-16 16:50:00|42.52|40.32|42.34|40.14|42.57|40.37|42.33|40.13|0
1723827300000|2024-08-16 16:55:00|42.32|40.12|42.03|39.83|42.38|40.18|41.89|39.69|0
1723827600000|2024-08-16 17:00:00|41.99|39.79|42.22|40.02|42.32|40.12|41.95|39.75|0
1723827900000|2024-08-16 17:05:00|42.21|40.01|42.38|40.18|42.44|40.24|42.11|39.91|0
1723828200000|2024-08-16 17:10:00|42.36|40.16|42.28|40.08|42.4|40.2|42.21|40.01|0
1723828500000|2024-08-16 17:15:00|42.3|40.1|42.46|40.26|42.58|40.38|42.23|40.03|0
1723828800000|2024-08-16 17:20:00|42.45|40.25|42.44|40.24|42.58|40.38|42.42|40.22|0
1723829100000|2024-08-16 17:25:00|42.42|40.22|42.5|40.3|42.7|40.5|42.37|40.17|0
1723829400000|2024-08-16 17:30:00|42.48|40.28|42.49|40.29|42.52|40.32|42.39|40.19|0
1723829700000|2024-08-16 17:35:00|42.47|40.27|42.39|40.19|42.51|40.31|42.37|40.17|0
1723830000000|2024-08-16 17:40:00|42.37|40.17|42.27|40.07|42.52|40.32|42.27|40.07|0
1723830300000|2024-08-16 17:45:00|42.31|40.11|42.47|40.27|42.57|40.37|42.27|40.07|0
1723830600000|2024-08-16 17:50:00|42.49|40.29|43.28|41.08|43.34|41.14|42.47|40.27|0
1723830900000|2024-08-16 17:55:00|43.26|41.06|42.9|40.7|43.26|41.06|42.89|40.69|0
1723831200000|2024-08-16 18:00:00|42.89|40.69|43.2|41|43.22|41.02|42.89|40.69|0
1723831500000|2024-08-16 18:05:00|43.22|41.02|43.4|41.2|43.42|41.22|43.18|40.98|0
1723831800000|2024-08-16 18:10:00|43.72|41.52|43.76|41.56|43.84|41.64|43.62|41.42|0
1723832100000|2024-08-16 18:15:00|43.74|41.54|43.41|41.21|43.74|41.54|43.4|41.2|0
1723832400000|2024-08-16 18:20:00|43.4|41.2|43.69|41.49|43.74|41.54|43.4|41.2|0
1723832700000|2024-08-16 18:25:00|43.67|41.47|43.44|41.24|43.69|41.49|43.4|41.2|0
1723833000000|2024-08-16 18:30:00|43.43|41.23|43.36|41.16|43.55|41.35|43.36|41.16|0
1723833300000|2024-08-16 18:35:00|43.38|41.18|43.04|40.84|43.69|41.49|42.91|40.71|0
1723833600000|2024-08-16 18:40:00|43.06|40.86|43.31|41.11|43.31|41.11|42.95|40.75|0
1723833900000|2024-08-16 18:45:00|43.26|41.06|43.18|40.98|43.35|41.15|43.16|40.96|0
1723834200000|2024-08-16 18:50:00|43.13|40.93|42.93|40.73|43.28|41.08|42.91|40.71|0
1723834500000|2024-08-16 18:55:00|42.91|40.71|42.81|40.61|42.95|40.75|42.72|40.52|0
1723834800000|2024-08-16 19:00:00|42.83|40.63|42.91|40.71|42.93|40.73|42.72|40.52|0
1723835100000|2024-08-16 19:05:00|42.89|40.69|42.97|40.77|42.99|40.79|42.76|40.56|0
1723835400000|2024-08-16 19:10:00|42.99|40.79|42.99|40.79|43.09|40.89|42.9|40.7|0
1723835700000|2024-08-16 19:15:00|43.01|40.81|42.97|40.77|43.09|40.89|42.95|40.75|0
1723836000000|2024-08-16 19:20:00|42.99|40.79|43.11|40.91|43.21|41.01|42.99|40.79|0
1723836300000|2024-08-16 19:25:00|43.13|40.93|43.21|41.01|43.23|41.03|43.03|40.83|0
1723836600000|2024-08-16 19:30:00|43.23|41.03|43.02|40.82|43.27|41.07|43|40.8|0
1723836900000|2024-08-16 19:35:00|43.04|40.84|43.04|40.84|43.11|40.91|42.92|40.72|0
1723837200000|2024-08-16 19:40:00|43.06|40.86|43.25|41.05|43.25|41.05|42.96|40.76|0
1723837500000|2024-08-16 19:45:00|43.24|41.04|43.54|41.34|43.64|41.44|43.19|40.99|0
1723837800000|2024-08-16 19:50:00|43.46|41.26|43.39|41.19|43.56|41.36|43.29|41.09|0
1723838100000|2024-08-16 19:55:00|43.43|41.23|43.08|40.88|43.43|41.23|43.04|40.84|0
1723838400000|2024-08-16 20:00:00|43.06|40.86|43.01|40.81|43.2|41|42.95|40.75|0
1723838700000|2024-08-16 20:05:00|42.97|40.77|42.99|40.79|43.08|40.88|42.93|40.73|0
1723839000000|2024-08-16 20:10:00|42.97|40.77|42.87|40.67|42.99|40.79|42.81|40.61|0
1724027100000|2024-08-19 00:25:00|42.65|40.45|42.63|40.43|42.67|40.47|42.6|40.4|0
1724027400000|2024-08-19 00:30:00|42.65|40.45|42.61|40.41|42.67|40.47|42.52|40.32|0
1724027700000|2024-08-19 00:35:00|42.59|40.39|42.59|40.39|42.67|40.47|42.55|40.35|0
1724028000000|2024-08-19 00:40:00|42.61|40.41|42.53|40.33|42.65|40.45|42.49|40.29|0
1724028300000|2024-08-19 00:45:00|42.51|40.31|42.43|40.23|42.53|40.33|42.36|40.16|0
1724028600000|2024-08-19 00:50:00|42.45|40.25|42.45|40.25|42.58|40.38|42.37|40.17|0
1724028900000|2024-08-19 00:55:00|42.47|40.27|42.54|40.34|42.62|40.42|42.47|40.27|0
1724029200000|2024-08-19 01:00:00|42.55|40.35|42.68|40.48|42.69|40.49|42.53|40.33|0
1724029500000|2024-08-19 01:05:00|42.65|40.45|42.65|40.45|42.76|40.56|42.6|40.4|0
1724029800000|2024-08-19 01:10:00|42.63|40.43|42.57|40.37|42.63|40.43|42.51|40.31|0
1724030100000|2024-08-19 01:15:00|42.56|40.36|42.61|40.41|42.73|40.53|42.56|40.36|0
1724030400000|2024-08-19 01:20:00|42.63|40.43|42.63|40.43|42.71|40.51|42.55|40.35|0
1724030700000|2024-08-19 01:25:00|42.62|40.42|42.75|40.55|42.77|40.57|42.62|40.42|0
1724031000000|2024-08-19 01:30:00|42.73|40.53|42.69|40.49|42.75|40.55|42.63|40.43|0
1724031300000|2024-08-19 01:35:00|42.71|40.51|42.69|40.49|42.79|40.59|42.68|40.48|0
1724031600000|2024-08-19 01:40:00|42.68|40.48|42.59|40.39|42.71|40.51|42.58|40.38|0
1724031900000|2024-08-19 01:45:00|42.6|40.4|42.6|40.4|42.66|40.46|42.56|40.36|0
1724032200000|2024-08-19 01:50:00|42.61|40.41|42.64|40.44|42.68|40.48|42.61|40.41|0
1724032500000|2024-08-19 01:55:00|42.66|40.46|42.54|40.34|42.68|40.48|42.5|40.3|0
1724032800000|2024-08-19 02:00:00|42.52|40.32|42.51|40.31|42.54|40.34|42.48|40.28|0
1724033100000|2024-08-19 02:05:00|42.5|40.3|42.52|40.32|42.56|40.36|42.46|40.26|0
1724033400000|2024-08-19 02:10:00|42.54|40.34|42.55|40.35|42.6|40.4|42.49|40.29|0
1724033700000|2024-08-19 02:15:00|42.53|40.33|42.47|40.27|42.53|40.33|42.47|40.27|0
1724034000000|2024-08-19 02:20:00|42.46|40.26|42.45|40.25|42.47|40.27|42.43|40.23|0
1724034300000|2024-08-19 02:25:00|42.46|40.26|42.45|40.25|42.51|40.31|42.42|40.22|0
1724034600000|2024-08-19 02:30:00|42.47|40.27|42.61|40.41|42.61|40.41|42.47|40.27|0
1724034900000|2024-08-19 02:35:00|42.6|40.4|42.59|40.39|42.61|40.41|42.55|40.35|0
1724035200000|2024-08-19 02:40:00|42.6|40.4|42.57|40.37|42.62|40.42|42.55|40.35|0
1724035500000|2024-08-19 02:45:00|42.56|40.36|42.51|40.31|42.57|40.37|42.5|40.3|0
1724035800000|2024-08-19 02:50:00|42.5|40.3|42.44|40.24|42.52|40.32|42.42|40.22|0
1724036100000|2024-08-19 02:55:00|42.45|40.25|42.48|40.28|42.48|40.28|42.4|40.2|0
1724036400000|2024-08-19 03:00:00|42.47|40.27|42.42|40.22|42.48|40.28|42.4|40.2|0
1724036700000|2024-08-19 03:05:00|42.4|40.2|42.42|40.22|42.44|40.24|42.4|40.2|0
1724037000000|2024-08-19 03:10:00|42.44|40.24|42.44|40.24|42.47|40.27|42.4|40.2|0
1724037300000|2024-08-19 03:15:00|42.45|40.25|42.46|40.26|42.46|40.26|42.42|40.22|0
1724037600000|2024-08-19 03:20:00|42.45|40.25|42.44|40.24|42.47|40.27|42.4|40.2|0
1724037900000|2024-08-19 03:25:00|42.42|40.22|42.37|40.17|42.44|40.24|42.33|40.13|0
1724038200000|2024-08-19 03:30:00|42.38|40.18|42.29|40.09|42.41|40.21|42.27|40.07|0
1724038500000|2024-08-19 03:35:00|42.27|40.07|42.46|40.26|42.47|40.27|42.25|40.05|0
1724038800000|2024-08-19 03:40:00|42.47|40.27|42.57|40.37|42.62|40.42|42.43|40.23|0
1724039100000|2024-08-19 03:45:00|42.56|40.36|42.57|40.37|42.59|40.39|42.51|40.31|0
1724039400000|2024-08-19 03:50:00|42.56|40.36|42.61|40.41|42.62|40.42|42.51|40.31|0
1724039700000|2024-08-19 03:55:00|42.59|40.39|42.61|40.41|42.69|40.49|42.58|40.38|0
1724040000000|2024-08-19 04:00:00|42.63|40.43|42.67|40.47|42.73|40.53|42.59|40.39|0
1724040300000|2024-08-19 04:05:00|42.68|40.48|42.7|40.5|42.71|40.51|42.67|40.47|0
1724040600000|2024-08-19 04:10:00|42.69|40.49|42.65|40.45|42.69|40.49|42.63|40.43|0
1724040900000|2024-08-19 04:15:00|42.64|40.44|42.65|40.45|42.67|40.47|42.63|40.43|0
1724041200000|2024-08-19 04:20:00|42.63|40.43|42.62|40.42|42.69|40.49|42.61|40.41|0
1724041500000|2024-08-19 04:25:00|42.65|40.45|42.64|40.44|42.66|40.46|42.6|40.4|0
1724041800000|2024-08-19 04:30:00|42.66|40.46|42.86|40.66|42.93|40.73|42.66|40.46|0
1724042100000|2024-08-19 04:35:00|42.85|40.65|43.22|41.02|43.4|41.2|42.85|40.65|0
1724042400000|2024-08-19 04:40:00|43.2|41|43.31|41.11|43.36|41.16|43.16|40.96|0
1724042700000|2024-08-19 04:45:00|43.32|41.12|43.17|40.97|43.32|41.12|43.13|40.93|0
1724043000000|2024-08-19 04:50:00|43.18|40.98|43.09|40.89|43.28|41.08|43.09|40.89|0
1724043300000|2024-08-19 04:55:00|43.11|40.91|43.13|40.93|43.17|40.97|43.09|40.89|0
1724043600000|2024-08-19 05:00:00|43.14|40.94|42.98|40.78|43.14|40.94|42.92|40.72|0
1724043900000|2024-08-19 05:05:00|42.97|40.77|42.98|40.78|43.05|40.85|42.96|40.76|0
1724044200000|2024-08-19 05:10:00|43|40.8|43.05|40.85|43.13|40.93|42.98|40.78|0
1724044500000|2024-08-19 05:15:00|43.06|40.86|43|40.8|43.08|40.88|42.96|40.76|0
1724044800000|2024-08-19 05:20:00|43.04|40.84|43.19|40.99|43.29|41.09|43.04|40.84|0
1724045100000|2024-08-19 05:25:00|43.21|41.01|43.36|41.16|43.48|41.28|43.18|40.98|0
1724045400000|2024-08-19 05:30:00|43.35|41.15|43.39|41.19|43.56|41.36|43.22|41.02|0
1724045700000|2024-08-19 05:35:00|43.41|41.21|43.31|41.11|43.47|41.27|43.24|41.04|0
1724046000000|2024-08-19 05:40:00|43.33|41.13|43.2|41|43.33|41.13|43.18|40.98|0
1724046300000|2024-08-19 05:45:00|43.19|40.99|43.23|41.03|43.39|41.19|43.19|40.99|0
1724046600000|2024-08-19 05:50:00|43.22|41.02|43.39|41.19|43.39|41.19|43.22|41.02|0
1724046900000|2024-08-19 05:55:00|43.41|41.21|43.44|41.24|43.53|41.33|43.41|41.21|0
1724047200000|2024-08-19 06:00:00|43.45|41.25|43.32|41.12|43.49|41.29|43.28|41.08|0
1724047500000|2024-08-19 06:05:00|43.34|41.14|43.78|41.58|43.8|41.6|43.3|41.1|0
1724047800000|2024-08-19 06:10:00|43.77|41.57|43.67|41.47|43.77|41.57|43.63|41.43|0
1724048100000|2024-08-19 06:15:00|43.66|41.46|43.72|41.52|43.77|41.57|43.57|41.37|0
1724048400000|2024-08-19 06:20:00|43.75|41.55|43.76|41.56|43.82|41.62|43.7|41.5|0
1724048700000|2024-08-19 06:25:00|43.75|41.55|43.74|41.54|43.78|41.58|43.67|41.47|0
1724049000000|2024-08-19 06:30:00|43.72|41.52|45.54|43.34|45.56|43.36|43.71|41.51|0
1724049300000|2024-08-19 06:35:00|45.53|43.33|45.52|43.32|45.54|43.34|45.43|43.23|0
1724049600000|2024-08-19 06:40:00|45.51|43.31|45.41|43.21|45.51|43.31|45.35|43.15|0
1724049900000|2024-08-19 06:45:00|45.47|43.27|45.49|43.29|45.54|43.34|45.43|43.23|0
1724050200000|2024-08-19 06:50:00|45.48|43.28|45.58|43.38|45.58|43.38|45.47|43.27|0
1724050500000|2024-08-19 06:55:00|45.6|43.4|45.55|43.35|45.6|43.4|45.55|43.35|0
1724050800000|2024-08-19 07:00:00|45.56|43.36|45.38|43.18|45.56|43.36|45.27|43.07|0
1724051100000|2024-08-19 07:05:00|45.4|43.2|45.25|43.05|45.4|43.2|45.19|42.99|0
1724051400000|2024-08-19 07:10:00|45.27|43.07|45.25|43.05|45.29|43.09|45.19|42.99|0
1724051700000|2024-08-19 07:15:00|45.26|43.06|44.93|42.73|45.27|43.07|44.8|42.6|0
1724052000000|2024-08-19 07:20:00|44.95|42.75|45.01|42.81|45.16|42.96|44.9|42.7|0
1724052300000|2024-08-19 07:25:00|44.99|42.79|44.69|42.49|44.99|42.79|44.69|42.49|0
1724052600000|2024-08-19 07:30:00|44.68|42.48|44.69|42.49|44.8|42.6|44.68|42.48|0
1724052900000|2024-08-19 07:35:00|44.71|42.51|44.8|42.6|44.82|42.62|44.69|42.49|0
1724053200000|2024-08-19 07:40:00|44.82|42.62|44.61|42.41|44.88|42.68|44.61|42.41|0
1724053500000|2024-08-19 07:45:00|44.63|42.43|44.73|42.53|44.75|42.55|44.56|42.36|0
1724053800000|2024-08-19 07:50:00|44.72|42.52|44.93|42.73|44.94|42.74|44.71|42.51|0
1724054100000|2024-08-19 07:55:00|44.92|42.72|44.88|42.68|44.98|42.78|44.81|42.61|0
1724054400000|2024-08-19 08:00:00|44.86|42.66|45.13|42.93|45.22|43.02|44.73|42.53|0
1724054700000|2024-08-19 08:05:00|45.15|42.95|45.34|43.14|45.69|43.49|45.15|42.95|0
1724055000000|2024-08-19 08:10:00|45.32|43.12|45.28|43.08|45.34|43.14|45.19|42.99|0
1724055300000|2024-08-19 08:15:00|45.26|43.06|45.06|42.86|45.32|43.12|44.98|42.78|0
1724055600000|2024-08-19 08:20:00|45.08|42.88|45|42.8|45.08|42.88|44.89|42.69|0
1724055900000|2024-08-19 08:25:00|44.98|42.78|44.94|42.74|45.1|42.9|44.91|42.71|0
1724056200000|2024-08-19 08:30:00|44.93|42.73|44.97|42.77|45.04|42.84|44.93|42.73|0
1724056500000|2024-08-19 08:35:00|44.99|42.79|44.97|42.77|45.01|42.81|44.82|42.62|0
1724056800000|2024-08-19 08:40:00|44.99|42.79|44.91|42.71|45.12|42.92|44.88|42.68|0
1724057100000|2024-08-19 08:45:00|44.9|42.7|44.83|42.63|44.91|42.71|44.7|42.5|0
1724057400000|2024-08-19 08:50:00|44.84|42.64|44.76|42.56|44.97|42.77|44.71|42.51|0
1724057700000|2024-08-19 08:55:00|44.77|42.57|44.69|42.49|44.78|42.58|44.65|42.45|0
1724058000000|2024-08-19 09:00:00|44.68|42.48|44.88|42.68|44.89|42.69|44.65|42.45|0
1724058300000|2024-08-19 09:05:00|44.89|42.69|44.96|42.76|45.03|42.83|44.84|42.64|0
1724058600000|2024-08-19 09:10:00|44.99|42.79|45.08|42.88|45.11|42.91|44.99|42.79|0
1724058900000|2024-08-19 09:15:00|45.07|42.87|45.06|42.86|45.11|42.91|44.98|42.78|0
1724059200000|2024-08-19 09:20:00|45.05|42.85|44.94|42.74|45.05|42.85|44.92|42.72|0
1724059500000|2024-08-19 09:25:00|44.96|42.76|44.75|42.55|44.96|42.76|44.73|42.53|0
1724059800000|2024-08-19 09:30:00|44.73|42.53|44.68|42.48|44.77|42.57|44.62|42.42|0
1724060100000|2024-08-19 09:35:00|44.7|42.5|44.7|42.5|44.72|42.52|44.66|42.46|0
1724060400000|2024-08-19 09:40:00|44.71|42.51|44.81|42.61|44.87|42.67|44.71|42.51|0
1724060700000|2024-08-19 09:45:00|44.8|42.6|44.95|42.75|45.02|42.82|44.8|42.6|0
1724061000000|2024-08-19 09:50:00|44.89|42.69|44.85|42.65|44.9|42.7|44.83|42.63|0
1724061300000|2024-08-19 09:55:00|44.87|42.67|44.77|42.57|44.89|42.69|44.68|42.48|0
1724061600000|2024-08-19 10:00:00|44.76|42.56|44.48|42.28|44.8|42.6|44.48|42.28|0
1724061900000|2024-08-19 10:05:00|44.47|42.27|44.46|42.26|44.51|42.31|44.36|42.16|0
1724062200000|2024-08-19 10:10:00|44.45|42.25|44.44|42.24|44.55|42.35|44.42|42.22|0
1724062500000|2024-08-19 10:15:00|44.42|42.22|44.56|42.36|44.61|42.41|44.42|42.22|0
1724062800000|2024-08-19 10:20:00|44.58|42.38|44.47|42.27|44.59|42.39|44.46|42.26|0
1724063100000|2024-08-19 10:25:00|44.46|42.26|44.56|42.36|44.56|42.36|44.41|42.21|0
1724063400000|2024-08-19 10:30:00|44.55|42.35|44.58|42.38|44.61|42.41|44.52|42.32|0
1724063700000|2024-08-19 10:35:00|44.56|42.36|44.67|42.47|44.7|42.5|44.56|42.36|0
1724064000000|2024-08-19 10:40:00|44.68|42.48|44.34|42.14|45.03|42.83|44.34|42.14|0
1724064300000|2024-08-19 10:45:00|44.32|42.12|44.23|42.03|44.32|42.12|44.19|41.99|0
1724064600000|2024-08-19 10:50:00|44.21|42.01|44.38|42.18|44.46|42.26|44.2|42|0
1724064900000|2024-08-19 10:55:00|44.4|42.2|44.46|42.26|44.48|42.28|44.36|42.16|0
1724065200000|2024-08-19 11:00:00|44.45|42.25|44.33|42.13|44.48|42.28|44.27|42.07|0
1724065500000|2024-08-19 11:05:00|44.34|42.14|44.25|42.05|44.37|42.17|44.18|41.98|0
1724065800000|2024-08-19 11:10:00|44.24|42.04|43.97|41.77|44.24|42.04|43.95|41.75|0
1724066100000|2024-08-19 11:15:00|43.99|41.79|44.1|41.9|44.12|41.92|43.99|41.79|0
1724066400000|2024-08-19 11:20:00|44.11|41.91|44.1|41.9|44.16|41.96|44.08|41.88|0
1724066700000|2024-08-19 11:25:00|44.12|41.92|44.03|41.83|44.12|41.92|44.01|41.81|0
1724067000000|2024-08-19 11:30:00|44.02|41.82|44|41.8|44.03|41.83|43.95|41.75|0
1724067300000|2024-08-19 11:35:00|43.97|41.77|44.07|41.87|44.11|41.91|43.93|41.73|0
1724067600000|2024-08-19 11:40:00|44.06|41.86|44.07|41.87|44.18|41.98|44.05|41.85|0
1724067900000|2024-08-19 11:45:00|44.09|41.89|44.08|41.88|44.11|41.91|44.05|41.85|0
1724068200000|2024-08-19 11:50:00|44.07|41.87|44.09|41.89|44.17|41.97|44.07|41.87|0
1724068500000|2024-08-19 11:55:00|44.08|41.88|44.09|41.89|44.13|41.93|44.05|41.85|0
1724068800000|2024-08-19 12:00:00|44.05|41.85|43.96|41.76|44.11|41.91|43.92|41.72|0
1724069100000|2024-08-19 12:05:00|43.94|41.74|44.02|41.82|44.04|41.84|43.92|41.72|0
1724069400000|2024-08-19 12:10:00|44|41.8|43.89|41.69|44.02|41.82|43.87|41.67|0
1724069700000|2024-08-19 12:15:00|43.87|41.67|43.75|41.55|43.89|41.69|43.73|41.53|0
1724070000000|2024-08-19 12:20:00|43.73|41.53|43.68|41.48|43.81|41.61|43.66|41.46|0
1724070300000|2024-08-19 12:25:00|43.67|41.47|43.75|41.55|43.75|41.55|43.66|41.46|0
1724070600000|2024-08-19 12:30:00|43.72|41.52|43.79|41.59|43.83|41.63|43.72|41.52|0
1724070900000|2024-08-19 12:35:00|43.83|41.63|43.85|41.65|43.91|41.71|43.81|41.61|0
1724071200000|2024-08-19 12:40:00|43.83|41.63|43.43|41.23|44.16|41.96|43.43|41.23|0
1724071500000|2024-08-19 12:45:00|43.41|41.21|43.34|41.14|43.43|41.23|43.3|41.1|0
1724071800000|2024-08-19 12:50:00|43.33|41.13|43.4|41.2|43.43|41.23|43.28|41.08|0
1724072100000|2024-08-19 12:55:00|43.42|41.22|43.36|41.16|43.43|41.23|43.34|41.14|0
1724072400000|2024-08-19 13:00:00|43.34|41.14|43.17|40.97|43.39|41.19|43.15|40.95|0
1724072700000|2024-08-19 13:05:00|43.15|40.95|43.05|40.85|43.15|40.95|42.95|40.75|0
1724073000000|2024-08-19 13:10:00|43.03|40.83|43.17|40.97|43.19|40.99|43.03|40.83|0
1724073300000|2024-08-19 13:15:00|43.15|40.95|43.07|40.87|43.17|40.97|42.94|40.74|0
1724073600000|2024-08-19 13:20:00|43.06|40.86|43.29|41.09|43.3|41.1|43.05|40.85|0
1724073900000|2024-08-19 13:25:00|43.3|41.1|43.44|41.24|43.48|41.28|43.27|41.07|0
1724074200000|2024-08-19 13:30:00|43.43|41.23|43.02|40.82|43.48|41.28|42.86|40.66|0
1724074500000|2024-08-19 13:35:00|42.96|40.76|43.27|41.07|43.58|41.38|42.92|40.72|0
1724074800000|2024-08-19 13:40:00|43.23|41.03|43.06|40.86|43.23|41.03|42.75|40.55|0
1724075100000|2024-08-19 13:45:00|43.03|40.83|42.94|40.74|43.16|40.96|42.79|40.59|0
1724075400000|2024-08-19 13:50:00|42.92|40.72|43.29|41.09|43.31|41.11|42.88|40.68|0
1724075700000|2024-08-19 13:55:00|43.33|41.13|43.22|41.02|43.43|41.23|43.1|40.9|0
1724076000000|2024-08-19 14:00:00|43.18|40.98|42.83|40.63|43.37|41.17|42.77|40.57|0
1724076300000|2024-08-19 14:05:00|42.85|40.65|42.41|40.21|43.17|40.97|42.29|40.09|0
1724076600000|2024-08-19 14:10:00|42.39|40.19|42.57|40.37|42.64|40.44|42.25|40.05|0
1724076900000|2024-08-19 14:15:00|42.6|40.4|43.6|41.4|43.71|41.51|42.49|40.29|0
1724077200000|2024-08-19 14:20:00|43.61|41.41|41.9|39.7|43.65|41.45|41.82|39.62|0
1724077500000|2024-08-19 14:25:00|41.88|39.68|41.55|39.35|41.98|39.78|41.47|39.27|0
1724077800000|2024-08-19 14:30:00|41.57|39.37|41.43|39.23|41.63|39.43|41.27|39.07|0
1724078100000|2024-08-19 14:35:00|41.41|39.21|41.41|39.21|41.57|39.37|41.37|39.17|0
1724078400000|2024-08-19 14:40:00|41.37|39.17|41.37|39.17|41.55|39.35|41.23|39.03|0
1724078700000|2024-08-19 14:45:00|41.35|39.15|41.71|39.51|41.73|39.53|41.05|38.85|0
1724079000000|2024-08-19 14:50:00|41.7|39.5|40.54|38.34|41.7|39.5|40.42|38.22|0
1724079300000|2024-08-19 14:55:00|40.56|38.36|40.54|38.34|40.78|38.58|40.52|38.32|0
1724079600000|2024-08-19 15:00:00|40.53|38.33|40.42|38.22|40.6|38.4|40.36|38.16|0
1724079900000|2024-08-19 15:05:00|40.44|38.24|40.36|38.16|40.5|38.3|40.34|38.14|0
1724080200000|2024-08-19 15:10:00|40.34|38.14|40.85|38.65|41.01|38.81|40.34|38.14|0
1724080500000|2024-08-19 15:15:00|40.83|38.63|40.87|38.67|41.02|38.82|40.73|38.53|0
1724080800000|2024-08-19 15:20:00|40.86|38.66|40.66|38.46|40.98|38.78|40.65|38.45|0
1724081100000|2024-08-19 15:25:00|40.65|38.45|40.75|38.55|40.78|38.58|40.63|38.43|0
1724081400000|2024-08-19 15:30:00|40.76|38.56|40.57|38.37|40.84|38.64|40.49|38.29|0
1724081700000|2024-08-19 15:35:00|40.55|38.35|40.74|38.54|40.78|38.58|40.51|38.31|0
1724082000000|2024-08-19 15:40:00|40.72|38.52|40.66|38.46|40.79|38.59|40.6|38.4|0
1724082300000|2024-08-19 15:45:00|40.68|38.48|40.68|38.48|40.74|38.54|40.58|38.38|0
1724082600000|2024-08-19 15:50:00|40.66|38.46|40.5|38.3|40.72|38.52|40.41|38.21|0
1724082900000|2024-08-19 15:55:00|40.48|38.28|40.97|38.77|41.27|39.07|40.44|38.24|0
1724083200000|2024-08-19 16:00:00|41.01|38.81|41.01|38.81|41.19|38.99|40.8|38.6|0
1724083500000|2024-08-19 16:05:00|40.99|38.79|40.85|38.65|41.03|38.83|40.85|38.65|0
1724083800000|2024-08-19 16:10:00|40.87|38.67|40.79|38.59|40.87|38.67|40.69|38.49|0
1724084100000|2024-08-19 16:15:00|40.81|38.61|40.67|38.47|40.89|38.69|40.63|38.43|0
1724084400000|2024-08-19 16:20:00|40.69|38.49|40.69|38.49|40.73|38.53|40.59|38.39|0
1724084700000|2024-08-19 16:25:00|40.71|38.51|40.53|38.33|40.71|38.51|40.49|38.29|0
1724085000000|2024-08-19 16:30:00|40.57|38.37|40.73|38.53|40.75|38.55|40.53|38.33|0
1724085300000|2024-08-19 16:35:00|40.69|38.49|40.51|38.31|40.71|38.51|40.47|38.27|0
1724085600000|2024-08-19 16:40:00|40.49|38.29|40.43|38.23|40.51|38.31|40.37|38.17|0
1724085900000|2024-08-19 16:45:00|40.41|38.21|40.37|38.17|40.49|38.29|40.35|38.15|0
1724086200000|2024-08-19 16:50:00|40.35|38.15|40.04|37.84|40.35|38.15|39.98|37.78|0
1724086500000|2024-08-19 16:55:00|40.1|37.9|40.12|37.92|40.16|37.96|40|37.8|0
1724086800000|2024-08-19 17:00:00|40.14|37.94|40.37|38.17|40.45|38.25|40.1|37.9|0
1724087100000|2024-08-19 17:05:00|40.35|38.15|40.31|38.11|40.47|38.27|40.29|38.09|0
1724087400000|2024-08-19 17:10:00|40.33|38.13|40.58|38.38|40.62|38.42|40.33|38.13|0
1724087700000|2024-08-19 17:15:00|40.59|38.39|40.44|38.24|40.65|38.45|40.41|38.21|0
1724088000000|2024-08-19 17:20:00|40.46|38.26|40.5|38.3|40.52|38.32|40.42|38.22|0
1724088300000|2024-08-19 17:25:00|40.51|38.31|40.52|38.32|40.56|38.36|40.36|38.16|0
1724088600000|2024-08-19 17:30:00|40.5|38.3|40.48|38.28|40.68|38.48|40.44|38.24|0
1724088900000|2024-08-19 17:35:00|40.46|38.26|40.44|38.24|40.51|38.31|40.4|38.2|0
1724089200000|2024-08-19 17:40:00|40.42|38.22|40.4|38.2|40.5|38.3|40.33|38.13|0
1724089500000|2024-08-19 17:45:00|40.38|38.18|40.36|38.16|40.44|38.24|40.32|38.12|0
1724089800000|2024-08-19 17:50:00|40.35|38.15|40.34|38.14|40.44|38.24|40.32|38.12|0
1724090100000|2024-08-19 17:55:00|40.36|38.16|40.18|37.98|40.36|38.16|40.18|37.98|0
1724090400000|2024-08-19 18:00:00|40.2|38|40.12|37.92|40.22|38.02|40.06|37.86|0
1724090700000|2024-08-19 18:05:00|40.11|37.91|40.17|37.97|40.2|38|40.07|37.87|0
1724091000000|2024-08-19 18:10:00|40.18|37.98|40.22|38.02|40.28|38.08|40.18|37.98|0
1724091300000|2024-08-19 18:15:00|40.2|38|40.2|38|40.27|38.07|40.16|37.96|0
1724091600000|2024-08-19 18:20:00|40.21|38.01|40.15|37.95|40.33|38.13|40.1|37.9|0
1724091900000|2024-08-19 18:25:00|40.14|37.94|40.08|37.88|40.21|38.01|40.04|37.84|0
1724092200000|2024-08-19 18:30:00|40.06|37.86|40|37.8|40.08|37.88|39.98|37.78|0
1724092500000|2024-08-19 18:35:00|40.01|37.81|39.98|37.78|40.08|37.88|39.98|37.78|0
1724092800000|2024-08-19 18:40:00|39.99|37.79|39.52|37.32|40|37.8|39.48|37.28|0
1724093100000|2024-08-19 18:45:00|39.5|37.3|40.05|37.85|40.37|38.17|39.46|37.26|0
1724093400000|2024-08-19 18:50:00|40.07|37.87|40.09|37.89|40.15|37.95|40.01|37.81|0
1724093700000|2024-08-19 18:55:00|40.11|37.91|40.2|38|40.28|38.08|40.09|37.89|0
1724094000000|2024-08-19 19:00:00|40.22|38.02|40.44|38.24|40.44|38.24|40.22|38.02|0
1724094300000|2024-08-19 19:05:00|40.46|38.26|40.03|37.83|40.47|38.27|39.99|37.79|0
1724094600000|2024-08-19 19:10:00|40.04|37.84|40.04|37.84|40.14|37.94|40.02|37.82|0
1724094900000|2024-08-19 19:15:00|40.06|37.86|39.93|37.73|40.08|37.88|39.93|37.73|0
1724095200000|2024-08-19 19:20:00|39.94|37.74|39.94|37.74|40.02|37.82|39.93|37.73|0
1724095500000|2024-08-19 19:25:00|39.93|37.73|39.89|37.69|40.04|37.84|39.83|37.63|0
1724095800000|2024-08-19 19:30:00|39.94|37.74|39.96|37.76|39.98|37.78|39.85|37.65|0
1724096100000|2024-08-19 19:35:00|39.98|37.78|39.98|37.78|40.08|37.88|39.94|37.74|0
1724096400000|2024-08-19 19:40:00|39.99|37.79|39.53|37.33|40.04|37.84|39.49|37.29|0
1724096700000|2024-08-19 19:45:00|39.55|37.35|39.66|37.46|39.66|37.46|39.53|37.33|0
1724097000000|2024-08-19 19:50:00|39.63|37.43|38.95|36.75|39.63|37.43|38.94|36.74|0
1724097300000|2024-08-19 19:55:00|38.9|36.7|38.6|36.4|39.03|36.83|38.56|36.36|0
1724097600000|2024-08-19 20:00:00|38.61|36.41|38.95|36.75|38.95|36.75|38.56|36.36|0
1724097900000|2024-08-19 20:05:00|38.97|36.77|39.45|37.25|39.47|37.27|38.88|36.68|0
1724098200000|2024-08-19 20:10:00|39.47|37.27|39.51|37.31|39.57|37.37|39.47|37.27|0
1724098500000|2024-08-19 20:15:00|39.91|36.91|39.89|36.89|39.93|36.93|39.85|36.85|0
1724098800000|2024-08-19 20:20:00|39.91|36.91|39.83|36.83|39.91|36.91|39.83|36.83|0
1724099100000|2024-08-19 20:25:00|39.85|36.85|39.81|36.81|39.87|36.87|39.75|36.75|0
1724099400000|2024-08-19 20:30:00|39.83|36.83|39.75|36.75|39.83|36.83|39.75|36.75|0
1724099700000|2024-08-19 20:35:00|39.73|36.73|39.79|36.79|39.81|36.81|39.71|36.71|0
1724100000000|2024-08-19 20:40:00|39.81|36.81|39.75|36.75|39.83|36.83|39.75|36.75|0
1724100300000|2024-08-19 20:45:00|39.81|36.81|39.8|36.8|39.82|36.82|39.77|36.77|0
1724100600000|2024-08-19 20:50:00|39.79|36.79|39.82|36.82|39.82|36.82|39.78|36.78|0
1724100900000|2024-08-19 20:55:00|39.8|36.8|39.91|36.91|39.91|36.91|39.8|36.8|0
1724101200000|2024-08-19 21:00:00|39.87|36.87|39.83|36.83|39.87|36.87|39.83|36.83|0
1724101500000|2024-08-19 21:05:00|39.84|36.84|39.81|36.81|39.84|36.84|39.81|36.81|0
1724101800000|2024-08-19 21:10:00|39.82|36.82|39.8|36.8|39.82|36.82|39.79|36.79|0
1724102100000|2024-08-19 21:15:00|39.82|36.82|39.8|36.8|39.82|36.82|39.79|36.79|0
1724102400000|2024-08-19 21:20:00|39.79|36.79|39.81|36.81|39.82|36.82|39.79|36.79|0
1724103900000|2024-08-19 21:45:00|39.82|36.82|39.83|36.83|39.83|36.83|39.82|36.82|0
1724104200000|2024-08-19 21:50:00|39.82|36.82|39.82|36.82|39.82|36.82|39.82|36.82|0
1724104500000|2024-08-19 21:55:00|39.81|36.81|39.78|36.78|39.81|36.81|39.73|36.73|0
1724104800000|2024-08-19 22:00:00|39.51|36.51|39.48|36.48|39.52|36.52|39.42|36.42|0
1724105100000|2024-08-19 22:05:00|39.47|36.47|39.44|36.44|39.47|36.47|39.43|36.43|0
1724105400000|2024-08-19 22:10:00|39.45|36.45|39.47|36.47|39.48|36.48|39.44|36.44|0
1724105700000|2024-08-19 22:15:00|39.46|36.46|39.47|36.47|39.48|36.48|39.44|36.44|0
1724106000000|2024-08-19 22:20:00|39.48|36.48|39.43|36.43|39.48|36.48|39.42|36.42|0
1724106300000|2024-08-19 22:25:00|39.44|36.44|39.42|36.42|39.44|36.44|39.4|36.4|0
1724106600000|2024-08-19 22:30:00|39.4|36.4|39.42|36.42|39.44|36.44|39.4|36.4|0
1724106900000|2024-08-19 22:35:00|39.43|36.43|39.4|36.4|39.44|36.44|39.4|36.4|0
1724107200000|2024-08-19 22:40:00|39.39|36.39|39.42|36.42|39.43|36.43|39.38|36.38|0
1724107500000|2024-08-19 22:45:00|39.43|36.43|39.47|36.47|39.55|36.55|39.42|36.42|0
1724107800000|2024-08-19 22:50:00|39.46|36.46|39.49|36.49|39.53|36.53|39.46|36.46|0
1724108100000|2024-08-19 22:55:00|39.51|36.51|39.51|36.51|39.51|36.51|39.47|36.47|0
1724108400000|2024-08-19 23:00:00|39.49|36.49|39.45|36.45|39.5|36.5|39.43|36.43|0
1724108700000|2024-08-19 23:05:00|39.47|36.47|39.47|36.47|39.51|36.51|39.45|36.45|0
1724109000000|2024-08-19 23:10:00|39.46|36.46|39.56|36.56|39.56|36.56|39.45|36.45|0
1724109300000|2024-08-19 23:15:00|39.54|36.54|39.5|36.5|39.56|36.56|39.5|36.5|0
1724109600000|2024-08-19 23:20:00|39.52|36.52|39.54|36.54|39.56|36.56|39.52|36.52|0
1724109900000|2024-08-19 23:25:00|39.52|36.52|39.56|36.56|39.6|36.6|39.52|36.52|0
1724110200000|2024-08-19 23:30:00|39.55|36.55|39.52|36.52|39.58|36.58|39.52|36.52|0
1724110500000|2024-08-19 23:35:00|39.5|36.5|39.54|36.54|39.54|36.54|39.48|36.48|0
1724110800000|2024-08-19 23:40:00|39.52|36.52|39.53|36.53|39.55|36.55|39.51|36.51|0
1724111100000|2024-08-19 23:45:00|39.52|36.52|39.52|36.52|39.53|36.53|39.5|36.5|0
1724111400000|2024-08-19 23:50:00|39.53|36.53|39.58|36.58|39.65|36.65|39.52|36.52|0
1724111700000|2024-08-19 23:55:00|39.59|36.59|39.59|36.59|39.61|36.61|39.53|36.53|0
1724112000000|2024-08-20 00:00:00|39.55|36.55|39.59|36.59|39.62|36.62|39.53|36.53|0
1724112300000|2024-08-20 00:05:00|39.57|36.57|39.53|36.53|39.6|36.6|39.53|36.53|0
1724112600000|2024-08-20 00:10:00|39.51|36.51|39.54|36.54|39.6|36.6|39.51|36.51|0
1724112900000|2024-08-20 00:15:00|39.15|36.95|39.18|36.98|39.19|36.99|39.15|36.95|0
1724113200000|2024-08-20 00:20:00|39.16|36.96|39.14|36.94|39.16|36.96|39.11|36.91|0
1724113500000|2024-08-20 00:25:00|39.13|36.93|39.24|37.04|39.33|37.13|39.12|36.92|0
1724113800000|2024-08-20 00:30:00|39.23|37.03|39.31|37.11|39.33|37.13|39.22|37.02|0
1724114100000|2024-08-20 00:35:00|39.33|37.13|39.3|37.1|39.33|37.13|39.28|37.08|0
1724114400000|2024-08-20 00:40:00|39.29|37.09|39.33|37.13|39.33|37.13|39.27|37.07|0
1724114700000|2024-08-20 00:45:00|39.34|37.14|39.29|37.09|39.36|37.16|39.29|37.09|0
1724115000000|2024-08-20 00:50:00|39.28|37.08|39.27|37.07|39.31|37.11|39.27|37.07|0
1724115300000|2024-08-20 00:55:00|39.28|37.08|39.23|37.03|39.31|37.11|39.21|37.01|0
1724115600000|2024-08-20 01:00:00|39.22|37.02|39.28|37.08|39.3|37.1|39.22|37.02|0
1724115900000|2024-08-20 01:05:00|39.3|37.1|39.4|37.2|39.49|37.29|39.29|37.09|0
1724116200000|2024-08-20 01:10:00|39.38|37.18|39.3|37.1|39.38|37.18|39.25|37.05|0
1724116500000|2024-08-20 01:15:00|39.28|37.08|39.2|37|39.28|37.08|39.19|36.99|0
1724116800000|2024-08-20 01:20:00|39.17|36.97|39.21|37.01|39.26|37.06|39.17|36.97|0
1724117100000|2024-08-20 01:25:00|39.2|37|39.26|37.06|39.26|37.06|39.2|37|0
1724117400000|2024-08-20 01:30:00|39.27|37.07|39.14|36.94|39.27|37.07|39.07|36.87|0
1724117700000|2024-08-20 01:35:00|39.13|36.93|39.11|36.91|39.16|36.96|39.11|36.91|0
1724118000000|2024-08-20 01:40:00|39.09|36.89|39.09|36.89|39.1|36.9|39.07|36.87|0
1724118300000|2024-08-20 01:45:00|39.1|36.9|39.1|36.9|39.14|36.94|39.08|36.88|0
1724118600000|2024-08-20 01:50:00|39.08|36.88|39.12|36.92|39.14|36.94|39.07|36.87|0
1724118900000|2024-08-20 01:55:00|39.1|36.9|39.03|36.83|39.14|36.94|39.03|36.83|0
1724119200000|2024-08-20 02:00:00|39.04|36.84|39.08|36.88|39.1|36.9|39.04|36.84|0
1724119500000|2024-08-20 02:05:00|39.07|36.87|39.04|36.84|39.08|36.88|39|36.8|0
1724119800000|2024-08-20 02:10:00|39.05|36.85|38.93|36.73|39.05|36.85|38.93|36.73|0
1724120100000|2024-08-20 02:15:00|38.95|36.75|38.96|36.76|38.98|36.78|38.95|36.75|0
1724120400000|2024-08-20 02:20:00|38.95|36.75|38.94|36.74|38.96|36.76|38.93|36.73|0
1724120700000|2024-08-20 02:25:00|38.95|36.75|38.91|36.71|38.98|36.78|38.91|36.71|0
1724121000000|2024-08-20 02:30:00|38.92|36.72|38.75|36.55|38.92|36.72|38.74|36.54|0
1724121300000|2024-08-20 02:35:00|38.76|36.56|38.77|36.57|38.81|36.61|38.74|36.54|0
1724121600000|2024-08-20 02:40:00|38.76|36.56|38.79|36.59|38.84|36.64|38.75|36.55|0
1724121900000|2024-08-20 02:45:00|38.8|36.6|38.73|36.53|38.81|36.61|38.73|36.53|0
1724122200000|2024-08-20 02:50:00|38.71|36.51|38.75|36.55|38.79|36.59|38.71|36.51|0
1724122500000|2024-08-20 02:55:00|38.77|36.57|38.67|36.47|38.78|36.58|38.67|36.47|0
1724122800000|2024-08-20 03:00:00|38.69|36.49|38.82|36.62|38.82|36.62|38.69|36.49|0
1724123100000|2024-08-20 03:05:00|38.8|36.6|38.82|36.62|38.85|36.65|38.8|36.6|0
1724123400000|2024-08-20 03:10:00|38.81|36.61|38.82|36.62|38.83|36.63|38.8|36.6|0
1724123700000|2024-08-20 03:15:00|38.83|36.63|38.89|36.69|38.89|36.69|38.83|36.63|0
1724124000000|2024-08-20 03:20:00|38.91|36.71|39.01|36.81|39.02|36.82|38.91|36.71|0
1724124300000|2024-08-20 03:25:00|39|36.8|39.04|36.84|39.1|36.9|39|36.8|0
1724124600000|2024-08-20 03:30:00|39.06|36.86|39.12|36.92|39.17|36.97|39.06|36.86|0
1724124900000|2024-08-20 03:35:00|39.13|36.93|39.69|37.49|39.69|37.49|39.13|36.93|0
1724125200000|2024-08-20 03:40:00|39.67|37.47|39.55|37.35|39.68|37.48|39.55|37.35|0
1724125500000|2024-08-20 03:45:00|39.57|37.37|39.57|37.37|39.61|37.41|39.55|37.35|0
1724125800000|2024-08-20 03:50:00|39.59|37.39|39.61|37.41|39.65|37.45|39.59|37.39|0
1724126100000|2024-08-20 03:55:00|39.6|37.4|39.61|37.41|39.62|37.42|39.59|37.39|0
1724126400000|2024-08-20 04:00:00|39.62|37.42|39.55|37.35|39.64|37.44|39.54|37.34|0
1724126700000|2024-08-20 04:05:00|39.54|37.34|39.55|37.35|39.62|37.42|39.54|37.34|0
1724127000000|2024-08-20 04:10:00|39.53|37.33|39.41|37.21|39.53|37.33|39.39|37.19|0
1724127300000|2024-08-20 04:15:00|39.43|37.23|39.37|37.17|39.44|37.24|39.34|37.14|0
1724127600000|2024-08-20 04:20:00|39.38|37.18|39.39|37.19|39.41|37.21|39.37|37.17|0
1724127900000|2024-08-20 04:25:00|39.38|37.18|39.39|37.19|39.41|37.21|39.38|37.18|0
1724128200000|2024-08-20 04:30:00|39.4|37.2|39.48|37.28|39.48|37.28|39.39|37.19|0
1724128500000|2024-08-20 04:35:00|39.47|37.27|39.51|37.31|39.52|37.32|39.44|37.24|0
1724128800000|2024-08-20 04:40:00|39.52|37.32|39.53|37.33|39.62|37.42|39.52|37.32|0
1724129100000|2024-08-20 04:45:00|39.52|37.32|39.46|37.26|39.56|37.36|39.44|37.24|0
1724129400000|2024-08-20 04:50:00|39.48|37.28|39.48|37.28|39.48|37.28|39.44|37.24|0
1724129700000|2024-08-20 04:55:00|39.5|37.3|39.46|37.26|39.5|37.3|39.46|37.26|0
1724130000000|2024-08-20 05:00:00|39.48|37.28|39.44|37.24|39.53|37.33|39.42|37.22|0
1724130300000|2024-08-20 05:05:00|39.45|37.25|39.47|37.27|39.53|37.33|39.44|37.24|0
1724130600000|2024-08-20 05:10:00|39.46|37.26|39.47|37.27|39.51|37.31|39.45|37.25|0
1724130900000|2024-08-20 05:15:00|39.48|37.28|39.4|37.2|39.49|37.29|39.4|37.2|0
1724131200000|2024-08-20 05:20:00|39.38|37.18|39.41|37.21|39.43|37.23|39.38|37.18|0
1724131500000|2024-08-20 05:25:00|39.39|37.19|39.36|37.16|39.41|37.21|39.32|37.12|0
1724131800000|2024-08-20 05:30:00|39.37|37.17|39.39|37.19|39.42|37.22|39.34|37.14|0
1724132100000|2024-08-20 05:35:00|39.37|37.17|39.37|37.17|39.39|37.19|39.33|37.13|0
1724132400000|2024-08-20 05:40:00|39.36|37.16|39.41|37.21|39.43|37.23|39.35|37.15|0
1724132700000|2024-08-20 05:45:00|39.43|37.23|39.44|37.24|39.48|37.28|39.41|37.21|0
1724133000000|2024-08-20 05:50:00|39.43|37.23|39.37|37.17|39.45|37.25|39.37|37.17|0
1724133300000|2024-08-20 05:55:00|39.35|37.15|39.35|37.15|39.46|37.26|39.33|37.13|0
1724133600000|2024-08-20 06:00:00|39.37|37.17|39.38|37.18|39.46|37.26|39.35|37.15|0
1724133900000|2024-08-20 06:05:00|39.4|37.2|39.49|37.29|39.5|37.3|39.39|37.19|0
1724134200000|2024-08-20 06:10:00|39.48|37.28|39.46|37.26|39.48|37.28|39.4|37.2|0
1724134500000|2024-08-20 06:15:00|39.48|37.28|39.38|37.18|39.5|37.3|39.36|37.16|0
1724134800000|2024-08-20 06:20:00|39.4|37.2|39.46|37.26|39.51|37.31|39.38|37.18|0
1724135100000|2024-08-20 06:25:00|39.47|37.27|39.33|37.13|39.9|37.7|39.27|37.07|0
1724135400000|2024-08-20 06:30:00|39.35|37.15|39.21|37.01|39.35|37.15|39.21|37.01|0
1724135700000|2024-08-20 06:35:00|39.19|36.99|39.06|36.86|39.21|37.01|39.04|36.84|0
1724136000000|2024-08-20 06:40:00|39.08|36.88|39.11|36.91|39.14|36.94|39.08|36.88|0
1724136300000|2024-08-20 06:45:00|39.1|36.9|39.12|36.92|39.15|36.95|39.08|36.88|0
1724136600000|2024-08-20 06:50:00|39.13|36.93|39.11|36.91|39.13|36.93|39.04|36.84|0
1724136900000|2024-08-20 06:55:00|39.1|36.9|39.11|36.91|39.13|36.93|39.08|36.88|0
1724137200000|2024-08-20 07:00:00|39.15|36.95|39.08|36.88|39.15|36.95|39.01|36.81|0
1724137500000|2024-08-20 07:05:00|39.09|36.89|39.11|36.91|39.24|37.04|39.02|36.82|0
1724137800000|2024-08-20 07:10:00|39.12|36.92|39.13|36.93|39.21|37.01|39.05|36.85|0
1724138100000|2024-08-20 07:15:00|39.08|36.88|38.92|36.72|39.08|36.88|38.87|36.67|0
1724138400000|2024-08-20 07:20:00|38.94|36.74|38.98|36.78|38.98|36.78|38.9|36.7|0
1724138700000|2024-08-20 07:25:00|38.96|36.76|38.82|36.62|38.96|36.76|38.79|36.59|0
1724139000000|2024-08-20 07:30:00|38.81|36.61|38.82|36.62|38.84|36.64|38.8|36.6|0
1724139300000|2024-08-20 07:35:00|38.84|36.64|38.92|36.72|38.94|36.74|38.79|36.59|0
1724139600000|2024-08-20 07:40:00|38.9|36.7|38.9|36.7|38.97|36.77|38.88|36.68|0
1724139900000|2024-08-20 07:45:00|38.88|36.68|38.78|36.58|38.88|36.68|38.69|36.49|0
1724140200000|2024-08-20 07:50:00|38.8|36.6|38.85|36.65|38.88|36.68|38.78|36.58|0
1724140500000|2024-08-20 07:55:00|38.86|36.66|38.85|36.65|38.93|36.73|38.78|36.58|0
1724140800000|2024-08-20 08:00:00|38.86|36.66|39.02|36.82|39.04|36.84|38.84|36.64|0
1724141100000|2024-08-20 08:05:00|39|36.8|38.85|36.65|39.02|36.82|38.85|36.65|0
1724141400000|2024-08-20 08:10:00|38.87|36.67|39|36.8|39.04|36.84|38.82|36.62|0
1724141700000|2024-08-20 08:15:00|38.98|36.78|39.02|36.82|39.04|36.84|38.95|36.75|0
1724142000000|2024-08-20 08:20:00|39.04|36.84|39.19|36.99|39.23|37.03|39.02|36.82|0
1724142300000|2024-08-20 08:25:00|39.17|36.97|39.26|37.06|39.26|37.06|39.17|36.97|0
1724142600000|2024-08-20 08:30:00|39.24|37.04|39.37|37.17|39.39|37.19|39.19|36.99|0
1724142900000|2024-08-20 08:35:00|39.39|37.19|39.51|37.31|39.51|37.31|39.37|37.17|0
1724143200000|2024-08-20 08:40:00|39.52|37.32|39.66|37.46|39.72|37.52|39.52|37.32|0
1724143500000|2024-08-20 08:45:00|39.67|37.47|39.48|37.28|39.68|37.48|39.47|37.27|0
1724143800000|2024-08-20 08:50:00|39.5|37.3|39.36|37.16|39.5|37.3|39.35|37.15|0
1724144100000|2024-08-20 08:55:00|39.37|37.17|39.25|37.05|39.39|37.19|39.23|37.03|0
1724144400000|2024-08-20 09:00:00|39.22|37.02|39.14|36.94|39.25|37.05|39.1|36.9|0
1724144700000|2024-08-20 09:05:00|39.16|36.96|39.16|36.96|39.18|36.98|39.12|36.92|0
1724145000000|2024-08-20 09:10:00|39.18|36.98|39.19|36.99|39.2|37|39.14|36.94|0
1724145300000|2024-08-20 09:15:00|39.14|36.94|39.02|36.82|39.14|36.94|38.99|36.79|0
1724145600000|2024-08-20 09:20:00|39.04|36.84|39.08|36.88|39.16|36.96|39.02|36.82|0
1724145900000|2024-08-20 09:25:00|39.07|36.87|39.04|36.84|39.08|36.88|38.99|36.79|0
1724146200000|2024-08-20 09:30:00|39.03|36.83|39.06|36.86|39.13|36.93|39.03|36.83|0
1724146500000|2024-08-20 09:35:00|39.08|36.88|39.04|36.84|39.1|36.9|39.03|36.83|0
1724146800000|2024-08-20 09:40:00|39.06|36.86|39.12|36.92|39.14|36.94|39.03|36.83|0
1724147100000|2024-08-20 09:45:00|39.11|36.91|39|36.8|39.13|36.93|38.92|36.72|0
1724147400000|2024-08-20 09:50:00|39.06|36.86|39.07|36.87|39.11|36.91|39|36.8|0
1724147700000|2024-08-20 09:55:00|39.09|36.89|39.09|36.89|39.13|36.93|39.02|36.82|0
1724148000000|2024-08-20 10:00:00|39.13|36.93|39.13|36.93|39.26|37.06|39.11|36.91|0
1724148300000|2024-08-20 10:05:00|39.11|36.91|39.04|36.84|39.16|36.96|39.03|36.83|0
1724148600000|2024-08-20 10:10:00|39.05|36.85|39.05|36.85|39.13|36.93|39|36.8|0
1724148900000|2024-08-20 10:15:00|39.06|36.86|39.05|36.85|39.07|36.87|38.99|36.79|0
1724149200000|2024-08-20 10:20:00|39.04|36.84|38.99|36.79|39.09|36.89|38.92|36.72|0
1724149500000|2024-08-20 10:25:00|39.01|36.81|39.03|36.83|39.03|36.83|38.93|36.73|0
1724149800000|2024-08-20 10:30:00|39.05|36.85|38.98|36.78|39.07|36.87|38.95|36.75|0
1724150100000|2024-08-20 10:35:00|38.97|36.77|38.93|36.73|38.99|36.79|38.89|36.69|0
1724150400000|2024-08-20 10:40:00|38.95|36.75|38.85|36.65|38.95|36.75|38.85|36.65|0
1724150700000|2024-08-20 10:45:00|38.87|36.67|38.82|36.62|38.89|36.69|38.78|36.58|0
1724151000000|2024-08-20 10:50:00|38.81|36.61|38.89|36.69|38.91|36.71|38.8|36.6|0
1724151300000|2024-08-20 10:55:00|38.87|36.67|38.93|36.73|38.98|36.78|38.87|36.67|0
1724151600000|2024-08-20 11:00:00|38.94|36.74|38.77|36.57|38.94|36.74|38.74|36.54|0
1724151900000|2024-08-20 11:05:00|38.76|36.56|38.85|36.65|38.85|36.65|38.76|36.56|0
1724152200000|2024-08-20 11:10:00|38.84|36.64|38.89|36.69|38.92|36.72|38.77|36.57|0
1724152500000|2024-08-20 11:15:00|38.9|36.7|38.92|36.72|38.96|36.76|38.88|36.68|0
1724152800000|2024-08-20 11:20:00|38.9|36.7|38.98|36.78|38.98|36.78|38.9|36.7|0
1724153100000|2024-08-20 11:25:00|38.99|36.79|38.98|36.78|39.01|36.81|38.9|36.7|0
1724153400000|2024-08-20 11:30:00|39|36.8|39.11|36.91|39.11|36.91|38.96|36.76|0
1724153700000|2024-08-20 11:35:00|39.1|36.9|38.93|36.73|39.11|36.91|38.93|36.73|0
1724154000000|2024-08-20 11:40:00|38.95|36.75|38.92|36.72|38.95|36.75|38.88|36.68|0
1724154300000|2024-08-20 11:45:00|38.91|36.71|39.09|36.89|39.1|36.9|38.89|36.69|0
1724154600000|2024-08-20 11:50:00|39.08|36.88|39.1|36.9|39.18|36.98|39.07|36.87|0
1724154900000|2024-08-20 11:55:00|39.06|36.86|39.1|36.9|39.17|36.97|39.06|36.86|0
1724155200000|2024-08-20 12:00:00|39.12|36.92|39.14|36.94|39.16|36.96|39.04|36.84|0
1724155500000|2024-08-20 12:05:00|39.15|36.95|39.02|36.82|39.17|36.97|39.02|36.82|0
1724155800000|2024-08-20 12:10:00|39|36.8|39.09|36.89|39.1|36.9|39|36.8|0
1724156100000|2024-08-20 12:15:00|39.11|36.91|39.17|36.97|39.17|36.97|39.04|36.84|0
1724156400000|2024-08-20 12:20:00|39.15|36.95|39.22|37.02|39.26|37.06|39.13|36.93|0
1724156700000|2024-08-20 12:25:00|39.24|37.04|39.19|36.99|39.24|37.04|39.19|36.99|0
1724157000000|2024-08-20 12:30:00|39.2|37|39.34|37.14|39.35|37.15|39.19|36.99|0
1724157300000|2024-08-20 12:35:00|39.35|37.15|39.71|37.51|39.74|37.54|39.03|36.83|0
1724157600000|2024-08-20 12:40:00|39.72|37.52|39.75|37.55|39.76|37.56|39.63|37.43|0
1724157900000|2024-08-20 12:45:00|39.73|37.53|39.77|37.57|39.78|37.58|39.69|37.49|0
1724158200000|2024-08-20 12:50:00|39.78|37.58|39.78|37.58|39.8|37.6|39.75|37.55|0
1724158500000|2024-08-20 12:55:00|39.79|37.59|39.76|37.56|39.84|37.64|39.74|37.54|0
1724158800000|2024-08-20 13:00:00|39.74|37.54|39.91|37.71|39.91|37.71|39.72|37.52|0
1724159100000|2024-08-20 13:05:00|39.93|37.73|40.05|37.85|40.05|37.85|39.91|37.71|0
1724159400000|2024-08-20 13:10:00|40.03|37.83|39.93|37.73|40.07|37.87|39.93|37.73|0
1724159700000|2024-08-20 13:15:00|39.96|37.76|40.04|37.84|40.05|37.85|39.93|37.73|0
1724160000000|2024-08-20 13:20:00|40.06|37.86|40.04|37.84|40.08|37.88|39.99|37.79|0
1724160300000|2024-08-20 13:25:00|40.06|37.86|40.07|37.87|40.12|37.92|40.02|37.82|0
1724160600000|2024-08-20 13:30:00|40.06|37.86|39.66|37.46|40.08|37.88|39.64|37.44|0
1724160900000|2024-08-20 13:35:00|39.68|37.48|39.62|37.42|39.72|37.52|39.51|37.31|0
1724161200000|2024-08-20 13:40:00|39.64|37.44|39.33|37.13|39.64|37.44|39.32|37.12|0
1724161500000|2024-08-20 13:45:00|39.32|37.12|39.3|37.1|39.45|37.25|39.22|37.02|0
1724161800000|2024-08-20 13:50:00|39.28|37.08|39.09|36.89|39.33|37.13|39.09|36.89|0
1724162100000|2024-08-20 13:55:00|39.11|36.91|38.86|36.66|39.11|36.91|38.77|36.57|0
1724162400000|2024-08-20 14:00:00|38.82|36.62|39.2|37|39.27|37.07|38.79|36.59|0
1724162700000|2024-08-20 14:05:00|39.18|36.98|39.14|36.94|39.25|37.05|39.1|36.9|0
1724163000000|2024-08-20 14:10:00|39.18|36.98|39.82|37.62|40.09|37.89|39.18|36.98|0
1724163300000|2024-08-20 14:15:00|39.84|37.64|40.15|37.95|40.24|38.04|39.84|37.64|0
1724163600000|2024-08-20 14:20:00|40.16|37.96|40.18|37.98|40.28|38.08|40.01|37.81|0
1724163900000|2024-08-20 14:25:00|40.2|38|40.1|37.9|40.32|38.12|40.01|37.81|0
1724164200000|2024-08-20 14:30:00|40.09|37.89|40.12|37.92|40.32|38.12|40.01|37.81|0
1724164500000|2024-08-20 14:35:00|40.2|38|40.76|38.56|40.78|38.58|40.2|38|0
1724164800000|2024-08-20 14:40:00|40.74|38.54|40.96|38.76|40.96|38.76|40.45|38.25|0
1724165100000|2024-08-20 14:45:00|40.94|38.74|40.54|38.34|40.94|38.74|39.86|37.66|0
1724165400000|2024-08-20 14:50:00|40.56|38.36|40.46|38.26|40.63|38.43|40.36|38.16|0
1724165700000|2024-08-20 14:55:00|40.43|38.23|40.81|38.61|40.92|38.72|40.36|38.16|0
1724166000000|2024-08-20 15:00:00|40.83|38.63|40.86|38.66|40.92|38.72|40.71|38.51|0
1724166300000|2024-08-20 15:05:00|40.84|38.64|40.73|38.53|40.92|38.72|40.63|38.43|0
1724166600000|2024-08-20 15:10:00|40.76|38.56|40.92|38.72|40.92|38.72|40.72|38.52|0
1724166900000|2024-08-20 15:15:00|40.94|38.74|40.78|38.58|40.94|38.74|40.72|38.52|0
1724167200000|2024-08-20 15:20:00|40.84|38.64|40.7|38.5|40.86|38.66|40.61|38.41|0
1724167500000|2024-08-20 15:25:00|40.72|38.52|42.15|39.95|42.15|39.95|40.68|38.48|0
1724167800000|2024-08-20 15:30:00|42.19|39.99|41.93|39.73|42.21|40.01|41.84|39.64|0
1724168100000|2024-08-20 15:35:00|41.94|39.74|41.76|39.56|41.98|39.78|41.59|39.39|0
1724168400000|2024-08-20 15:40:00|41.75|39.55|42.04|39.84|42.12|39.92|41.63|39.43|0
1724168700000|2024-08-20 15:45:00|42.02|39.82|42.12|39.92|42.2|40|42|39.8|0
1724169000000|2024-08-20 15:50:00|42.1|39.9|41.56|39.36|42.14|39.94|41.56|39.36|0
1724169300000|2024-08-20 15:55:00|41.58|39.38|41.09|38.89|41.66|39.46|41.07|38.87|0
1724169600000|2024-08-20 16:00:00|41.07|38.87|41.21|39.01|41.35|39.15|40.99|38.79|0
1724169900000|2024-08-20 16:05:00|41.2|39|41.36|39.16|41.7|39.5|41.13|38.93|0
1724170200000|2024-08-20 16:10:00|41.34|39.14|41.57|39.37|41.61|39.41|41.28|39.08|0
1724170500000|2024-08-20 16:15:00|41.55|39.35|42.42|40.22|42.42|40.22|41.55|39.35|0
1724170800000|2024-08-20 16:20:00|42.4|40.2|42.4|40.2|42.54|40.34|42.18|39.98|0
1724171100000|2024-08-20 16:25:00|42.42|40.22|42.24|40.04|42.46|40.26|42.2|40|0
1724171400000|2024-08-20 16:30:00|42.28|40.08|42.25|40.05|42.41|40.21|42.12|39.92|0
1724171700000|2024-08-20 16:35:00|42.27|40.07|42.21|40.01|42.47|40.27|42.19|39.99|0
1724172000000|2024-08-20 16:40:00|42.23|40.03|42.29|40.09|42.38|40.18|42.19|39.99|0
1724172300000|2024-08-20 16:45:00|42.31|40.11|42.17|39.97|42.38|40.18|42.17|39.97|0
1724172600000|2024-08-20 16:50:00|42.15|39.95|42.45|40.25|42.57|40.37|42.11|39.91|0
1724172900000|2024-08-20 16:55:00|42.43|40.23|42.67|40.47|42.67|40.47|42.43|40.23|0
1724173200000|2024-08-20 17:00:00|42.69|40.49|43.11|40.91|43.26|41.06|42.48|40.28|0
1724173500000|2024-08-20 17:05:00|43.08|40.88|42.64|40.44|43.2|41|42.62|40.42|0
1724173800000|2024-08-20 17:10:00|42.62|40.42|42.84|40.64|42.9|40.7|42.6|40.4|0
1724174100000|2024-08-20 17:15:00|42.82|40.62|42.75|40.55|42.92|40.72|42.65|40.45|0
1724174400000|2024-08-20 17:20:00|42.73|40.53|42.8|40.6|42.92|40.72|42.73|40.53|0
1724174700000|2024-08-20 17:25:00|42.79|40.59|42.65|40.45|42.87|40.67|42.55|40.35|0
1724175000000|2024-08-20 17:30:00|42.67|40.47|42.71|40.51|42.81|40.61|42.63|40.43|0
1724175300000|2024-08-20 17:35:00|42.73|40.53|42.77|40.57|43.03|40.83|42.73|40.53|0
1724175600000|2024-08-20 17:40:00|42.79|40.59|42.57|40.37|42.81|40.61|42.55|40.35|0
1724175900000|2024-08-20 17:45:00|42.63|40.43|42.49|40.29|42.67|40.47|42.43|40.23|0
1724176200000|2024-08-20 17:50:00|42.51|40.31|42.55|40.35|42.57|40.37|42.41|40.21|0
1724176500000|2024-08-20 17:55:00|42.57|40.37|42.54|40.34|42.6|40.4|42.48|40.28|0
1724176800000|2024-08-20 18:00:00|42.56|40.36|42.32|40.12|42.62|40.42|42.3|40.1|0
1724177100000|2024-08-20 18:05:00|42.34|40.14|42.18|39.98|42.38|40.18|42.1|39.9|0
1724177400000|2024-08-20 18:10:00|42.2|40|41.88|39.68|42.22|40.02|41.82|39.62|0
1724177700000|2024-08-20 18:15:00|41.86|39.66|41.65|39.45|41.86|39.66|41.63|39.43|0
1724178000000|2024-08-20 18:20:00|41.63|39.43|41.41|39.21|41.72|39.52|41.41|39.21|0
1724178300000|2024-08-20 18:25:00|41.43|39.23|41.66|39.46|41.72|39.52|41.41|39.21|0
1724178600000|2024-08-20 18:30:00|41.65|39.45|41.7|39.5|41.72|39.52|41.6|39.4|0
1724178900000|2024-08-20 18:35:00|41.68|39.48|41.64|39.44|41.76|39.56|41.58|39.38|0
1724179200000|2024-08-20 18:40:00|41.66|39.46|41.76|39.56|41.77|39.57|41.6|39.4|0
1724179500000|2024-08-20 18:45:00|41.75|39.55|41.8|39.6|41.92|39.72|41.72|39.52|0
1724179800000|2024-08-20 18:50:00|41.78|39.58|41.89|39.69|42.11|39.91|41.7|39.5|0
1724180100000|2024-08-20 18:55:00|41.9|39.7|41.45|39.25|42.73|40.53|41.4|39.2|0
1724180400000|2024-08-20 19:00:00|41.43|39.23|41.43|39.23|41.55|39.35|41.39|39.19|0
1724180700000|2024-08-20 19:05:00|41.45|39.25|41.53|39.33|41.55|39.35|41.33|39.13|0
1724181000000|2024-08-20 19:10:00|41.51|39.31|41.56|39.36|41.61|39.41|41.45|39.25|0
1724181300000|2024-08-20 19:15:00|41.57|39.37|41.61|39.41|41.77|39.57|41.53|39.33|0
1724181600000|2024-08-20 19:20:00|41.59|39.39|41.64|39.44|41.68|39.48|41.51|39.31|0
1724181900000|2024-08-20 19:25:00|41.61|39.41|41.78|39.58|41.78|39.58|41.57|39.37|0
1724182200000|2024-08-20 19:30:00|41.76|39.56|41.66|39.46|41.8|39.6|41.66|39.46|0
1724182500000|2024-08-20 19:35:00|41.68|39.48|41.78|39.58|41.8|39.6|41.58|39.38|0
1724182800000|2024-08-20 19:40:00|41.76|39.56|41.92|39.72|41.92|39.72|41.66|39.46|0
1724183100000|2024-08-20 19:45:00|41.9|39.7|41.6|39.4|41.9|39.7|41.58|39.38|0
1724183400000|2024-08-20 19:50:00|41.44|39.24|41.81|39.61|41.87|39.67|41.36|39.16|0
1724183700000|2024-08-20 19:55:00|41.83|39.63|41.93|39.73|41.95|39.75|41.74|39.54|0
1724184000000|2024-08-20 20:00:00|41.85|39.65|41.6|39.4|41.85|39.65|41.6|39.4|0
1724184300000|2024-08-20 20:05:00|41.58|39.38|41.57|39.37|41.73|39.53|41.57|39.37|0
1724184600000|2024-08-20 20:10:00|41.59|39.39|41.44|39.24|41.65|39.45|41.42|39.22|0
1724184900000|2024-08-20 20:15:00|41.84|38.84|41.87|38.87|41.89|38.89|41.82|38.82|0
1724185200000|2024-08-20 20:20:00|41.89|38.89|41.97|38.97|41.99|38.99|41.85|38.85|0
1724185500000|2024-08-20 20:25:00|41.95|38.95|41.97|38.97|41.99|38.99|41.93|38.93|0
1724185800000|2024-08-20 20:30:00|41.98|38.98|42.05|39.05|42.07|39.07|41.98|38.98|0
1724186100000|2024-08-20 20:35:00|42.06|39.06|42.01|39.01|42.07|39.07|41.99|38.99|0
1724186400000|2024-08-20 20:40:00|42.03|39.03|41.98|38.98|42.03|39.03|41.97|38.97|0
1724186700000|2024-08-20 20:45:00|42|39|42.14|39.14|42.14|39.14|42|39|0
1724187000000|2024-08-20 20:50:00|42.16|39.16|42.2|39.2|42.22|39.22|42.12|39.12|0
1724187300000|2024-08-20 20:55:00|42.18|39.18|42.25|39.25|42.25|39.25|42.18|39.18|0
1724187600000|2024-08-20 21:00:00|42.24|39.24|42.23|39.23|42.24|39.24|42.22|39.22|0
1724188200000|2024-08-20 21:10:00|42.24|39.24|42.24|39.24|42.27|39.27|42.24|39.24|0
1724188500000|2024-08-20 21:15:00|42.23|39.23|42.21|39.21|42.23|39.23|42.21|39.21|0
1724188800000|2024-08-20 21:20:00|42.2|39.2|42.2|39.2|42.2|39.2|42.2|39.2|0
1724189100000|2024-08-20 21:25:00|42.24|39.24|42.27|39.27|42.27|39.27|42.2|39.2|0
1724189400000|2024-08-20 21:30:00|42.25|39.25|42.25|39.25|42.25|39.25|42.24|39.24|0
1724189700000|2024-08-20 21:35:00|42.26|39.26|42.27|39.27|42.28|39.28|42.26|39.26|0
1724190000000|2024-08-20 21:40:00|42.28|39.28|42.28|39.28|42.28|39.28|42.28|39.28|0
1724190300000|2024-08-20 21:45:00|42.27|39.27|42.28|39.28|42.28|39.28|42.25|39.25|0
1724190600000|2024-08-20 21:50:00|42.27|39.27|42.26|39.26|42.31|39.31|42.25|39.25|0
1724190900000|2024-08-20 21:55:00|42.24|39.24|42.28|39.28|42.29|39.29|42.24|39.24|0
1724191200000|2024-08-20 22:00:00|42.33|39.33|42.22|39.22|42.33|39.33|42.11|39.11|0
1724191500000|2024-08-20 22:05:00|42.21|39.21|42.24|39.24|42.26|39.26|42.18|39.18|0
1724191800000|2024-08-20 22:10:00|42.22|39.22|42.36|39.36|42.36|39.36|42.21|39.21|0
1724192100000|2024-08-20 22:15:00|42.4|39.4|42.2|39.2|42.4|39.4|42.2|39.2|0
1724192400000|2024-08-20 22:20:00|42.19|39.19|42.18|39.18|42.2|39.2|42.14|39.14|0
1724192700000|2024-08-20 22:25:00|42.2|39.2|42.23|39.23|42.26|39.26|42.18|39.18|0
1724193000000|2024-08-20 22:30:00|42.21|39.21|42.11|39.11|42.21|39.21|42.1|39.1|0
1724193300000|2024-08-20 22:35:00|42.1|39.1|42.17|39.17|42.17|39.17|42.09|39.09|0
1724193600000|2024-08-20 22:40:00|42.16|39.16|42.13|39.13|42.17|39.17|42.11|39.11|0
1724193900000|2024-08-20 22:45:00|42.15|39.15|42.16|39.16|42.19|39.19|42.14|39.14|0
1724194200000|2024-08-20 22:50:00|42.17|39.17|42.33|39.33|42.33|39.33|42.15|39.15|0
1724194500000|2024-08-20 22:55:00|42.31|39.31|42.21|39.21|42.32|39.32|42.21|39.21|0
1724194800000|2024-08-20 23:00:00|42.19|39.19|42.25|39.25|42.26|39.26|42.17|39.17|0
1724195100000|2024-08-20 23:05:00|42.24|39.24|42.26|39.26|42.28|39.28|42.21|39.21|0
1724195400000|2024-08-20 23:10:00|42.25|39.25|42.24|39.24|42.28|39.28|42.24|39.24|0
1724195700000|2024-08-20 23:15:00|42.25|39.25|42.21|39.21|42.26|39.26|42.2|39.2|0
1724196000000|2024-08-20 23:20:00|42.2|39.2|42.26|39.26|42.31|39.31|42.2|39.2|0
1724196300000|2024-08-20 23:25:00|42.25|39.25|42.26|39.26|42.32|39.32|42.22|39.22|0
1724196600000|2024-08-20 23:30:00|42.28|39.28|42.14|39.14|42.28|39.28|42.1|39.1|0
1724196900000|2024-08-20 23:35:00|42.15|39.15|42.14|39.14|42.2|39.2|42.06|39.06|0
1724197200000|2024-08-20 23:40:00|42.16|39.16|42.17|39.17|42.18|39.18|42.12|39.12|0
1724197500000|2024-08-20 23:45:00|42.18|39.18|42.19|39.19|42.21|39.21|42.14|39.14|0
1724197800000|2024-08-20 23:50:00|42.21|39.21|42.24|39.24|42.27|39.27|42.15|39.15|0
1724198100000|2024-08-20 23:55:00|42.23|39.23|42.21|39.21|42.27|39.27|42.21|39.21|0
1724198400000|2024-08-21 00:00:00|42.19|39.19|42.1|39.1|42.19|39.19|42.05|39.05|0
1724198700000|2024-08-21 00:05:00|42.09|39.09|41.97|38.97|42.09|39.09|41.89|38.89|0
1724199000000|2024-08-21 00:10:00|41.99|38.99|41.93|38.93|41.99|38.99|41.91|38.91|0
1724199300000|2024-08-21 00:15:00|41.53|39.33|41.37|39.17|41.53|39.33|41.37|39.17|0
1724199600000|2024-08-21 00:20:00|41.35|39.15|41.49|39.29|41.55|39.35|41.35|39.15|0
1724199900000|2024-08-21 00:25:00|41.51|39.31|41.55|39.35|41.6|39.4|41.49|39.29|0
1724200200000|2024-08-21 00:30:00|41.54|39.34|41.52|39.32|41.7|39.5|41.51|39.31|0
1724200500000|2024-08-21 00:35:00|41.53|39.33|41.47|39.27|41.53|39.33|41.45|39.25|0
1724200800000|2024-08-21 00:40:00|41.46|39.26|41.43|39.23|41.49|39.29|41.43|39.23|0
1724201100000|2024-08-21 00:45:00|41.41|39.21|41.33|39.13|41.45|39.25|41.25|39.05|0
1724201400000|2024-08-21 00:50:00|41.31|39.11|41.31|39.11|41.33|39.13|41.28|39.08|0
1724201700000|2024-08-21 00:55:00|41.32|39.12|42.27|40.07|42.31|40.11|41.3|39.1|0
1724202000000|2024-08-21 01:00:00|42.29|40.09|42.37|40.17|42.39|40.19|42.24|40.04|0
1724202300000|2024-08-21 01:05:00|42.38|40.18|42.41|40.21|42.47|40.27|42.35|40.15|0
1724202600000|2024-08-21 01:10:00|42.39|40.19|42.27|40.07|42.45|40.25|42.27|40.07|0
1724202900000|2024-08-21 01:15:00|42.25|40.05|42.27|40.07|42.31|40.11|42.23|40.03|0
1724203200000|2024-08-21 01:20:00|42.29|40.09|42.32|40.12|42.34|40.14|42.27|40.07|0
1724203500000|2024-08-21 01:25:00|42.34|40.14|42.33|40.13|42.4|40.2|42.3|40.1|0
1724203800000|2024-08-21 01:30:00|42.34|40.14|42.44|40.24|42.44|40.24|42.34|40.14|0
1724204100000|2024-08-21 01:35:00|42.48|40.28|42.35|40.15|42.53|40.33|42.34|40.14|0
1724204400000|2024-08-21 01:40:00|42.36|40.16|42.48|40.28|42.48|40.28|42.32|40.12|0
1724204700000|2024-08-21 01:45:00|42.46|40.26|42.46|40.26|42.48|40.28|42.42|40.22|0
1724205000000|2024-08-21 01:50:00|42.45|40.25|42.34|40.14|42.45|40.25|42.32|40.12|0
1724205300000|2024-08-21 01:55:00|42.35|40.15|42.49|40.29|42.49|40.29|42.34|40.14|0
1724205600000|2024-08-21 02:00:00|42.47|40.27|42.59|40.39|42.59|40.39|42.47|40.27|0
1724205900000|2024-08-21 02:05:00|42.6|40.4|42.55|40.35|42.61|40.41|42.53|40.33|0
1724206200000|2024-08-21 02:10:00|42.52|40.32|42.53|40.33|42.59|40.39|42.51|40.31|0
1724206500000|2024-08-21 02:15:00|42.54|40.34|42.45|40.25|42.54|40.34|42.43|40.23|0
1724206800000|2024-08-21 02:20:00|42.43|40.23|42.4|40.2|42.45|40.25|42.39|40.19|0
1724207100000|2024-08-21 02:25:00|42.39|40.19|42.35|40.15|42.43|40.23|42.35|40.15|0
1724207400000|2024-08-21 02:30:00|42.36|40.16|42.31|40.11|42.37|40.17|42.31|40.11|0
1724207700000|2024-08-21 02:35:00|42.32|40.12|42.38|40.18|42.41|40.21|42.31|40.11|0
1724208000000|2024-08-21 02:40:00|42.4|40.2|42.41|40.21|42.5|40.3|42.39|40.19|0
1724208300000|2024-08-21 02:45:00|42.42|40.22|42.36|40.16|42.42|40.22|42.34|40.14|0
1724208600000|2024-08-21 02:50:00|42.34|40.14|42.32|40.12|42.34|40.14|42.3|40.1|0
1724208900000|2024-08-21 02:55:00|42.3|40.1|42.34|40.14|42.34|40.14|42.28|40.08|0
1724209200000|2024-08-21 03:00:00|42.33|40.13|42.3|40.1|42.34|40.14|42.28|40.08|0
1724209500000|2024-08-21 03:05:00|42.32|40.12|42.3|40.1|42.36|40.16|42.28|40.08|0
1724209800000|2024-08-21 03:10:00|42.29|40.09|42.18|39.98|42.3|40.1|42.16|39.96|0
1724210100000|2024-08-21 03:15:00|42.16|39.96|42.16|39.96|42.22|40.02|42.16|39.96|0
1724210400000|2024-08-21 03:20:00|42.18|39.98|42.17|39.97|42.19|39.99|42.16|39.96|0
1724210700000|2024-08-21 03:25:00|42.16|39.96|42.11|39.91|42.16|39.96|42.09|39.89|0
1724211000000|2024-08-21 03:30:00|42.09|39.89|42.07|39.87|42.13|39.93|42.03|39.83|0
1724211300000|2024-08-21 03:35:00|42.09|39.89|42.07|39.87|42.11|39.91|42.06|39.86|0
1724211600000|2024-08-21 03:40:00|42.09|39.89|42.17|39.97|42.17|39.97|42.09|39.89|0
1724211900000|2024-08-21 03:45:00|42.16|39.96|42.15|39.95|42.16|39.96|42.1|39.9|0
1724212200000|2024-08-21 03:50:00|42.14|39.94|42.15|39.95|42.15|39.95|42.11|39.91|0
1724212500000|2024-08-21 03:55:00|42.14|39.94|42.21|40.01|42.23|40.03|42.14|39.94|0
1724212800000|2024-08-21 04:00:00|42.2|40|42.2|40|42.22|40.02|42.16|39.96|0
1724213100000|2024-08-21 04:05:00|42.19|39.99|42.19|39.99|42.2|40|42.17|39.97|0
1724213400000|2024-08-21 04:10:00|42.18|39.98|42.14|39.94|42.19|39.99|42.13|39.93|0
1724213700000|2024-08-21 04:15:00|42.12|39.92|42.11|39.91|42.14|39.94|42.08|39.88|0
1724214000000|2024-08-21 04:20:00|42.12|39.92|42.22|40.02|42.22|40.02|42.1|39.9|0
1724214300000|2024-08-21 04:25:00|42.2|40|42.16|39.96|42.2|40|42.16|39.96|0
1724214600000|2024-08-21 04:30:00|42.15|39.95|42.18|39.98|42.19|39.99|42.14|39.94|0
1724214900000|2024-08-21 04:35:00|42.16|39.96|42.15|39.95|42.16|39.96|42.12|39.92|0
1724215200000|2024-08-21 04:40:00|42.14|39.94|42.09|39.89|42.14|39.94|42.09|39.89|0
1724215500000|2024-08-21 04:45:00|42.11|39.91|42.07|39.87|42.11|39.91|42.05|39.85|0
1724215800000|2024-08-21 04:50:00|42.06|39.86|41.99|39.79|42.06|39.86|41.97|39.77|0
1724216100000|2024-08-21 04:55:00|41.97|39.77|41.93|39.73|41.99|39.79|41.93|39.73|0
1724216400000|2024-08-21 05:00:00|41.94|39.74|41.91|39.71|41.95|39.75|41.83|39.63|0
1724216700000|2024-08-21 05:05:00|41.93|39.73|42.03|39.83|42.07|39.87|41.92|39.72|0
1724217000000|2024-08-21 05:10:00|42.01|39.81|41.93|39.73|42.05|39.85|41.93|39.73|0
1724217300000|2024-08-21 05:15:00|41.91|39.71|41.97|39.77|42.01|39.81|41.89|39.69|0
1724217600000|2024-08-21 05:20:00|41.99|39.79|41.99|39.79|42.03|39.83|41.97|39.77|0
1724217900000|2024-08-21 05:25:00|41.97|39.77|41.92|39.72|41.98|39.78|41.91|39.71|0
1724218200000|2024-08-21 05:30:00|41.91|39.71|41.98|39.78|42|39.8|41.89|39.69|0
1724218500000|2024-08-21 05:35:00|41.99|39.79|42.04|39.84|42.08|39.88|41.98|39.78|0
1724218800000|2024-08-21 05:40:00|42.03|39.83|42.46|40.26|42.46|40.26|42.03|39.83|0
1724219100000|2024-08-21 05:45:00|42.45|40.25|43.8|41.6|43.8|41.6|42.45|40.25|0
1724219400000|2024-08-21 05:50:00|43.79|41.59|43.79|41.59|43.9|41.7|43.77|41.57|0
1724219700000|2024-08-21 05:55:00|43.8|41.6|43.81|41.61|43.87|41.67|43.77|41.57|0
1724220000000|2024-08-21 06:00:00|43.84|41.64|43.91|41.71|43.97|41.77|43.83|41.63|0
1724220300000|2024-08-21 06:05:00|43.89|41.69|43.81|41.61|43.89|41.69|43.79|41.59|0
1724220600000|2024-08-21 06:10:00|43.83|41.63|43.79|41.59|43.85|41.65|43.77|41.57|0
1724220900000|2024-08-21 06:15:00|43.78|41.58|43.84|41.64|43.87|41.67|43.77|41.57|0
1724221200000|2024-08-21 06:20:00|43.85|41.65|43.76|41.56|43.85|41.65|43.73|41.53|0
1724221500000|2024-08-21 06:25:00|43.42|41.22|43.51|41.31|43.52|41.32|43.42|41.22|0
1724221800000|2024-08-21 06:30:00|43.52|41.32|43.64|41.44|43.64|41.44|43.52|41.32|0
1724222100000|2024-08-21 06:35:00|43.62|41.42|43.66|41.46|43.66|41.46|43.56|41.36|0
1724222400000|2024-08-21 06:40:00|43.64|41.44|43.61|41.41|43.66|41.46|43.58|41.38|0
1724222700000|2024-08-21 06:45:00|43.65|41.45|43.68|41.48|43.69|41.49|43.63|41.43|0
1724223000000|2024-08-21 06:50:00|43.69|41.49|43.69|41.49|43.69|41.49|43.59|41.39|0
1724223300000|2024-08-21 06:55:00|43.68|41.48|43.65|41.45|43.75|41.55|43.58|41.38|0
1724223600000|2024-08-21 07:00:00|43.67|41.47|43.59|41.39|43.81|41.61|43.57|41.37|0
1724223900000|2024-08-21 07:05:00|43.6|41.4|43.73|41.53|43.75|41.55|43.6|41.4|0
1724224200000|2024-08-21 07:10:00|43.71|41.51|43.71|41.51|43.73|41.53|43.61|41.41|0
1724224500000|2024-08-21 07:15:00|43.73|41.53|43.63|41.43|43.76|41.56|43.6|41.4|0
1724224800000|2024-08-21 07:20:00|43.62|41.42|43.58|41.38|43.64|41.44|43.54|41.34|0
1724225100000|2024-08-21 07:25:00|43.59|41.39|43.54|41.34|43.62|41.42|43.5|41.3|0
1724225400000|2024-08-21 07:30:00|43.52|41.32|43.6|41.4|43.62|41.42|43.5|41.3|0
1724225700000|2024-08-21 07:35:00|43.62|41.42|43.56|41.36|43.66|41.46|43.55|41.35|0
1724226000000|2024-08-21 07:40:00|43.54|41.34|43.48|41.28|43.54|41.34|43.48|41.28|0
1724226300000|2024-08-21 07:45:00|43.47|41.27|43.62|41.42|43.66|41.46|43.47|41.27|0
1724226600000|2024-08-21 07:50:00|43.6|41.4|43.49|41.29|43.64|41.44|43.49|41.29|0
1724226900000|2024-08-21 07:55:00|43.47|41.27|43.68|41.48|43.68|41.48|43.46|41.26|0
1724227200000|2024-08-21 08:00:00|43.71|41.51|43.76|41.56|43.84|41.64|43.63|41.43|0
1724227500000|2024-08-21 08:05:00|43.82|41.62|43.79|41.59|43.87|41.67|43.73|41.53|0
1724227800000|2024-08-21 08:10:00|43.77|41.57|43.71|41.51|43.81|41.61|43.67|41.47|0
1724228100000|2024-08-21 08:15:00|43.72|41.52|43.57|41.37|43.75|41.55|43.45|41.25|0
1724228400000|2024-08-21 08:20:00|43.56|41.36|43.79|41.59|43.79|41.59|43.51|41.31|0
1724228700000|2024-08-21 08:25:00|43.81|41.61|43.87|41.67|43.93|41.73|43.79|41.59|0
1724229000000|2024-08-21 08:30:00|43.89|41.69|43.93|41.73|43.93|41.73|43.81|41.61|0
1724229300000|2024-08-21 08:35:00|43.94|41.74|43.81|41.61|43.94|41.74|43.77|41.57|0
1724229600000|2024-08-21 08:40:00|43.8|41.6|43.72|41.52|43.83|41.63|43.7|41.5|0
1724229900000|2024-08-21 08:45:00|43.7|41.5|43.75|41.55|43.87|41.67|43.68|41.48|0
1724230200000|2024-08-21 08:50:00|43.76|41.56|43.82|41.62|43.82|41.62|43.7|41.5|0
1724230500000|2024-08-21 08:55:00|43.78|41.58|43.92|41.72|43.95|41.75|43.76|41.56|0
1724230800000|2024-08-21 09:00:00|43.9|41.7|43.98|41.78|43.98|41.78|43.65|41.45|0
1724231100000|2024-08-21 09:05:00|44|41.8|43.82|41.62|44.02|41.82|43.8|41.6|0
1724231400000|2024-08-21 09:10:00|43.81|41.61|43.74|41.54|43.86|41.66|43.72|41.52|0
1724231700000|2024-08-21 09:15:00|43.72|41.52|43.79|41.59|43.86|41.66|43.69|41.49|0
1724232000000|2024-08-21 09:20:00|43.8|41.6|43.79|41.59|43.8|41.6|43.69|41.49|0
1724232300000|2024-08-21 09:25:00|43.77|41.57|43.93|41.73|43.94|41.74|43.77|41.57|0
1724232600000|2024-08-21 09:30:00|43.92|41.72|43.81|41.61|43.94|41.74|43.79|41.59|0
1724232900000|2024-08-21 09:35:00|43.79|41.59|43.83|41.63|43.85|41.65|43.77|41.57|0
1724233200000|2024-08-21 09:40:00|43.84|41.64|43.71|41.51|43.86|41.66|43.69|41.49|0
1724233500000|2024-08-21 09:45:00|43.73|41.53|43.85|41.65|43.89|41.69|43.69|41.49|0
1724233800000|2024-08-21 09:50:00|43.87|41.67|43.93|41.73|43.97|41.77|43.83|41.63|0
1724234100000|2024-08-21 09:55:00|43.94|41.74|43.89|41.69|43.97|41.77|43.87|41.67|0
1724234400000|2024-08-21 10:00:00|43.9|41.7|43.76|41.56|43.9|41.7|43.76|41.56|0
1724234700000|2024-08-21 10:05:00|43.78|41.58|43.77|41.57|43.78|41.58|43.74|41.54|0
1724235000000|2024-08-21 10:10:00|43.76|41.56|43.64|41.44|43.77|41.57|43.62|41.42|0
1724235300000|2024-08-21 10:15:00|43.62|41.42|43.7|41.5|43.7|41.5|43.62|41.42|0
1724235600000|2024-08-21 10:20:00|43.72|41.52|43.7|41.5|43.74|41.54|43.68|41.48|0
1724235900000|2024-08-21 10:25:00|43.71|41.51|43.72|41.52|43.72|41.52|43.68|41.48|0
1724236200000|2024-08-21 10:30:00|43.7|41.5|43.45|41.25|43.7|41.5|43.41|41.21|0
1724236500000|2024-08-21 10:35:00|43.46|41.26|43.44|41.24|43.47|41.27|43.39|41.19|0
1724236800000|2024-08-21 10:40:00|43.45|41.25|43.45|41.25|43.55|41.35|43.41|41.21|0
1724237100000|2024-08-21 10:45:00|43.46|41.26|43.27|41.07|43.47|41.27|43.27|41.07|0
1724237400000|2024-08-21 10:50:00|43.29|41.09|43.2|41|43.32|41.12|43.19|40.99|0
1724237700000|2024-08-21 10:55:00|43.21|41.01|43.18|40.98|43.22|41.02|43.14|40.94|0
1724238000000|2024-08-21 11:00:00|43.2|41|43.04|40.84|43.2|41|43.02|40.82|0
1724238300000|2024-08-21 11:05:00|43.06|40.86|43.06|40.86|43.16|40.96|43.02|40.82|0
1724238600000|2024-08-21 11:10:00|43.07|40.87|43.06|40.86|43.16|40.96|43.06|40.86|0
1724238900000|2024-08-21 11:15:00|43.05|40.85|43.18|40.98|43.2|41|43.04|40.84|0
1724239200000|2024-08-21 11:20:00|43.19|40.99|43.16|40.96|43.25|41.05|43.14|40.94|0
1724239500000|2024-08-21 11:25:00|43.18|40.98|43.24|41.04|43.26|41.06|43.14|40.94|0
1724239800000|2024-08-21 11:30:00|43.25|41.05|43.17|40.97|43.28|41.08|43.11|40.91|0
1724240100000|2024-08-21 11:35:00|43.15|40.95|43.13|40.93|43.19|40.99|43|40.8|0
1724240400000|2024-08-21 11:40:00|43.14|40.94|43.27|41.07|43.27|41.07|43.11|40.91|0
1724240700000|2024-08-21 11:45:00|43.26|41.06|43.31|41.11|43.33|41.13|43.25|41.05|0
1724241000000|2024-08-21 11:50:00|43.32|41.12|43.21|41.01|43.32|41.12|43.17|40.97|0
1724241300000|2024-08-21 11:55:00|43.23|41.03|43.21|41.01|43.23|41.03|43.16|40.96|0
1724241600000|2024-08-21 12:00:00|43.23|41.03|43.29|41.09|43.35|41.15|43.21|41.01|0
1724241900000|2024-08-21 12:05:00|43.3|41.1|43.29|41.09|43.35|41.15|43.25|41.05|0
1724242200000|2024-08-21 12:10:00|43.27|41.07|43.2|41|43.29|41.09|43.16|40.96|0
1724242500000|2024-08-21 12:15:00|43.22|41.02|43.16|40.96|43.3|41.1|43.14|40.94|0
1724242800000|2024-08-21 12:20:00|43.15|40.95|43.06|40.86|43.15|40.95|43.02|40.82|0
1724243100000|2024-08-21 12:25:00|43.04|40.84|42.88|40.68|43.06|40.86|42.86|40.66|0
1724243400000|2024-08-21 12:30:00|42.86|40.66|42.96|40.76|43.02|40.82|42.82|40.62|0
1724243700000|2024-08-21 12:35:00|42.94|40.74|43.06|40.86|43.1|40.9|42.92|40.72|0
1724244000000|2024-08-21 12:40:00|43.04|40.84|42.94|40.74|43.04|40.84|42.92|40.72|0
1724244300000|2024-08-21 12:45:00|42.92|40.72|43.03|40.83|43.07|40.87|42.9|40.7|0
1724244600000|2024-08-21 12:50:00|43.01|40.81|43.09|40.89|43.09|40.89|42.99|40.79|0
1724244900000|2024-08-21 12:55:00|43.07|40.87|43.15|40.95|43.17|40.97|43.05|40.85|0
1724245200000|2024-08-21 13:00:00|43.14|40.94|43.01|40.81|43.17|40.97|42.99|40.79|0
1724245500000|2024-08-21 13:05:00|42.99|40.79|43.54|41.34|43.54|41.34|42.93|40.73|0
1724245800000|2024-08-21 13:10:00|43.53|41.33|43.24|41.04|43.53|41.33|43.22|41.02|0
1724246100000|2024-08-21 13:15:00|43.26|41.06|43.33|41.13|43.33|41.13|43.19|40.99|0
1724246400000|2024-08-21 13:20:00|43.35|41.15|43.21|41.01|43.43|41.23|43.21|41.01|0
1724246700000|2024-08-21 13:25:00|43.23|41.03|43.27|41.07|43.31|41.11|43.19|40.99|0
1724247000000|2024-08-21 13:30:00|43.17|40.97|43.43|41.23|43.53|41.33|43.11|40.91|0
1724247300000|2024-08-21 13:35:00|43.49|41.29|43.43|41.23|43.56|41.36|43.15|40.95|0
1724247600000|2024-08-21 13:40:00|43.45|41.25|43.35|41.15|43.74|41.54|43.25|41.05|0
1724247900000|2024-08-21 13:45:00|43.39|41.19|43.45|41.25|43.51|41.31|43.17|40.97|0
1724248200000|2024-08-21 13:50:00|43.43|41.23|43.35|41.15|43.53|41.33|43.27|41.07|0
1724248500000|2024-08-21 13:55:00|43.33|41.13|43.09|40.89|43.35|41.15|43.01|40.81|0
1724248800000|2024-08-21 14:00:00|43.07|40.87|43.33|41.13|43.37|41.17|42.71|40.51|0
1724249100000|2024-08-21 14:05:00|43.34|41.14|43.41|41.21|43.55|41.35|43.27|41.07|0
1724249400000|2024-08-21 14:10:00|43.43|41.23|44.08|41.88|44.23|42.03|43.25|41.05|0
1724249700000|2024-08-21 14:15:00|44.12|41.92|43.47|41.27|44.43|42.23|43.47|41.27|0
1724250000000|2024-08-21 14:20:00|43.51|41.31|43.51|41.31|43.55|41.35|43.39|41.19|0
1724250300000|2024-08-21 14:25:00|43.49|41.29|43.53|41.33|43.69|41.49|43.27|41.07|0
1724250600000|2024-08-21 14:30:00|43.47|41.27|43.47|41.27|44.03|41.83|43.32|41.12|0
1724250900000|2024-08-21 14:35:00|43.45|41.25|42.63|40.43|43.53|41.33|42.49|40.29|0
1724251200000|2024-08-21 14:40:00|42.61|40.41|42.18|39.98|42.61|40.41|41.94|39.74|0
1724251500000|2024-08-21 14:45:00|42.12|39.92|43.65|41.45|43.66|41.46|42.08|39.88|0
1724251800000|2024-08-21 14:50:00|43.64|41.44|45.37|43.17|45.41|43.21|43.6|41.4|0
1724252100000|2024-08-21 14:55:00|45.3|43.1|44.86|42.66|45.43|43.23|44.73|42.53|0
1724252400000|2024-08-21 15:00:00|45.06|42.86|44.85|42.65|45.45|43.25|44.83|42.63|0
1724252700000|2024-08-21 15:05:00|44.81|42.61|44.64|42.44|44.85|42.65|44.48|42.28|0
1724253000000|2024-08-21 15:10:00|44.62|42.42|44.03|41.83|44.79|42.59|43.93|41.73|0
1724253300000|2024-08-21 15:15:00|44.05|41.85|44.15|41.95|44.21|42.01|43.93|41.73|0
1724253600000|2024-08-21 15:20:00|44.11|41.91|44.23|42.03|44.31|42.11|44.05|41.85|0
1724253900000|2024-08-21 15:25:00|44.17|41.97|44.19|41.99|44.32|42.12|44.03|41.83|0
1724254200000|2024-08-21 15:30:00|44.23|42.03|44.45|42.25|44.49|42.29|44.21|42.01|0
1724254500000|2024-08-21 15:35:00|44.47|42.27|44.3|42.1|44.47|42.27|44.05|41.85|0
1724254800000|2024-08-21 15:40:00|44.29|42.09|44.33|42.13|44.49|42.29|44.17|41.97|0
1724255100000|2024-08-21 15:45:00|44.31|42.11|44.86|42.66|44.86|42.66|44.1|41.9|0
1724255400000|2024-08-21 15:50:00|44.82|42.62|44.94|42.74|45.17|42.97|44.76|42.56|0
1724255700000|2024-08-21 15:55:00|45|42.8|45.1|42.9|45.31|43.11|44.96|42.76|0
1724256000000|2024-08-21 16:00:00|45.12|42.92|45.66|43.46|45.83|43.63|45.12|42.92|0
1724256300000|2024-08-21 16:05:00|45.64|43.44|46.23|44.03|46.51|44.31|45.28|43.08|0
1724256600000|2024-08-21 16:10:00|46.18|43.98|45.97|43.77|46.23|44.03|45.89|43.69|0
1724256900000|2024-08-21 16:15:00|46.01|43.81|45.76|43.56|46.12|43.92|45.76|43.56|0
1724257200000|2024-08-21 16:20:00|45.74|43.54|45.51|43.31|45.8|43.6|45.49|43.29|0
1724257500000|2024-08-21 16:25:00|45.49|43.29|45.49|43.29|45.59|43.39|45.43|43.23|0
1724257800000|2024-08-21 16:30:00|45.47|43.27|45.29|43.09|45.55|43.35|45.26|43.06|0
1724258100000|2024-08-21 16:35:00|45.28|43.08|45.2|43|46.12|43.92|45.14|42.94|0
1724258400000|2024-08-21 16:40:00|45.16|42.96|45.05|42.85|45.26|43.06|45.03|42.83|0
1724258700000|2024-08-21 16:45:00|45.08|42.88|45.05|42.85|45.12|42.92|44.97|42.77|0
1724259000000|2024-08-21 16:50:00|45.03|42.83|44.97|42.77|45.18|42.98|44.97|42.77|0
1724259300000|2024-08-21 16:55:00|45.01|42.81|44.85|42.65|45.07|42.87|44.72|42.52|0
1724259600000|2024-08-21 17:00:00|44.82|42.62|44.66|42.46|44.95|42.75|44.64|42.44|0
1724259900000|2024-08-21 17:05:00|44.68|42.48|44.88|42.68|44.92|42.72|44.68|42.48|0
1724260200000|2024-08-21 17:10:00|44.9|42.7|44.88|42.68|44.94|42.74|44.76|42.56|0
1724260500000|2024-08-21 17:15:00|44.86|42.66|44.88|42.68|44.96|42.76|44.82|42.62|0
1724260800000|2024-08-21 17:20:00|44.82|42.62|44.92|42.72|44.98|42.78|44.8|42.6|0
1724261100000|2024-08-21 17:25:00|44.9|42.7|44.92|42.72|44.96|42.76|44.84|42.64|0
1724261400000|2024-08-21 17:30:00|44.9|42.7|44.79|42.59|44.94|42.74|44.71|42.51|0
1724261700000|2024-08-21 17:35:00|44.82|42.62|44.75|42.55|44.98|42.78|44.75|42.55|0
1724262000000|2024-08-21 17:40:00|44.76|42.56|44.94|42.74|45.02|42.82|44.76|42.56|0
1724262300000|2024-08-21 17:45:00|44.92|42.72|44.65|42.45|44.92|42.72|44.63|42.43|0
1724262600000|2024-08-21 17:50:00|44.67|42.47|44.6|42.4|44.69|42.49|44.55|42.35|0
1724262900000|2024-08-21 17:55:00|44.59|42.39|44.62|42.42|44.69|42.49|44.52|42.32|0
1724263200000|2024-08-21 18:00:00|44.59|42.39|44.42|42.22|44.75|42.55|44.06|41.86|0
1724263500000|2024-08-21 18:05:00|44.39|42.19|44.54|42.34|44.76|42.56|44.3|42.1|0
1724263800000|2024-08-21 18:10:00|44.52|42.32|44.46|42.26|44.66|42.46|44.3|42.1|0
1724264100000|2024-08-21 18:15:00|44.48|42.28|44.38|42.18|44.54|42.34|44.29|42.09|0
1724264400000|2024-08-21 18:20:00|44.4|42.2|43.86|41.66|44.77|42.57|43.82|41.62|0
1724264700000|2024-08-21 18:25:00|43.84|41.64|43.46|41.26|43.84|41.64|43.46|41.26|0
1724265000000|2024-08-21 18:30:00|43.42|41.22|43.24|41.04|43.45|41.25|43.1|40.9|0
1724265300000|2024-08-21 18:35:00|43.28|41.08|43.88|41.68|44.1|41.9|43.26|41.06|0
1724265600000|2024-08-21 18:40:00|43.86|41.66|43.94|41.74|44.04|41.84|43.82|41.62|0
1724265900000|2024-08-21 18:45:00|43.92|41.72|43.9|41.7|44.16|41.96|43.84|41.64|0
1724266200000|2024-08-21 18:50:00|43.92|41.72|43.72|41.52|43.96|41.76|43.66|41.46|0
1724266500000|2024-08-21 18:55:00|43.7|41.5|43.86|41.66|43.94|41.74|43.7|41.5|0
1724266800000|2024-08-21 19:00:00|43.84|41.64|44.18|41.98|44.32|42.12|43.75|41.55|0
1724267100000|2024-08-21 19:05:00|44.22|42.02|44.46|42.26|44.69|42.49|44.13|41.93|0
1724267400000|2024-08-21 19:10:00|44.48|42.28|44.38|42.18|44.48|42.28|44.22|42.02|0
1724267700000|2024-08-21 19:15:00|44.4|42.2|44.34|42.14|44.58|42.38|44.24|42.04|0
1724268000000|2024-08-21 19:20:00|44.36|42.16|44.55|42.35|44.92|42.72|44.34|42.14|0
1724268300000|2024-08-21 19:25:00|44.59|42.39|44.2|42|44.59|42.39|44.12|41.92|0
1724268600000|2024-08-21 19:30:00|44.22|42.02|44.28|42.08|44.44|42.24|44.22|42.02|0
1724268900000|2024-08-21 19:35:00|44.3|42.1|44.2|42|44.44|42.24|44.2|42|0
1724269200000|2024-08-21 19:40:00|44.18|41.98|44.36|42.16|44.46|42.26|44.14|41.94|0
1724269500000|2024-08-21 19:45:00|44.34|42.14|44.09|41.89|44.38|42.18|44.03|41.83|0
1724269800000|2024-08-21 19:50:00|43.93|41.73|43.67|41.47|44.11|41.91|43.61|41.41|0
1724270100000|2024-08-21 19:55:00|43.57|41.37|43.63|41.43|43.75|41.55|43.47|41.27|0
1724270400000|2024-08-21 20:00:00|43.69|41.49|43.69|41.49|43.83|41.63|43.45|41.25|0
1724270700000|2024-08-21 20:05:00|43.7|41.5|43.87|41.67|43.87|41.67|43.6|41.4|0
1724271000000|2024-08-21 20:10:00|44.01|41.81|43.74|41.54|44.1|41.9|43.66|41.46|0
1724271300000|2024-08-21 20:15:00|44.12|41.12|44.2|41.2|44.32|41.32|44.08|41.08|0
1724271600000|2024-08-21 20:20:00|44.19|41.19|44.1|41.1|44.19|41.19|44.04|41.04|0
1724271900000|2024-08-21 20:25:00|44.12|41.12|44.12|41.12|44.14|41.14|44.08|41.08|0
1724272200000|2024-08-21 20:30:00|44.1|41.1|44.07|41.07|44.11|41.11|44.02|41.02|0
1724272500000|2024-08-21 20:35:00|44.06|41.06|44.04|41.04|44.14|41.14|44.04|41.04|0
1724272800000|2024-08-21 20:40:00|44.05|41.05|44.07|41.07|44.1|41.1|44.02|41.02|0
1724273100000|2024-08-21 20:45:00|44.09|41.09|44.15|41.15|44.15|41.15|44.09|41.09|0
1724273400000|2024-08-21 20:50:00|44.14|41.14|44.11|41.11|44.15|41.15|44.09|41.09|0
1724273700000|2024-08-21 20:55:00|44.1|41.1|44.06|41.06|44.11|41.11|44.01|41.01|0
1724274000000|2024-08-21 21:00:00|44.03|41.03|43.97|40.97|44.08|41.08|43.97|40.97|0
1724274300000|2024-08-21 21:05:00|43.98|40.98|44.03|41.03|44.04|41.04|43.98|40.98|0
1724274900000|2024-08-21 21:15:00|44.05|41.05|44.05|41.05|44.05|41.05|44.05|41.05|0
1724275200000|2024-08-21 21:20:00|44.06|41.06|44.05|41.05|44.06|41.06|44.05|41.05|0
1724275500000|2024-08-21 21:25:00|44.03|41.03|44.02|41.02|44.03|41.03|44.02|41.02|0
1724275800000|2024-08-21 21:30:00|44.01|41.01|44|41|44.01|41.01|44|41|0
1724276700000|2024-08-21 21:45:00|44.02|41.02|44.05|41.05|44.05|41.05|44.01|41.01|0
1724277000000|2024-08-21 21:50:00|44.03|41.03|44.02|41.02|44.07|41.07|44.02|41.02|0
1724277300000|2024-08-21 21:55:00|44.04|41.04|44.02|41.02|44.07|41.07|44.01|41.01|0
1724277600000|2024-08-21 22:00:00|43.99|40.99|44.05|41.05|44.05|41.05|43.93|40.93|0
1724277900000|2024-08-21 22:05:00|44.06|41.06|43.95|40.95|44.12|41.12|43.89|40.89|0
1724278200000|2024-08-21 22:10:00|43.94|40.94|43.82|40.82|43.95|40.95|43.8|40.8|0
1724278500000|2024-08-21 22:15:00|43.81|40.81|43.77|40.77|43.86|40.86|43.75|40.75|0
1724278800000|2024-08-21 22:20:00|43.75|40.75|43.81|40.81|43.81|40.81|43.69|40.69|0
1724279100000|2024-08-21 22:25:00|43.79|40.79|43.77|40.77|43.81|40.81|43.75|40.75|0
1724279400000|2024-08-21 22:30:00|43.76|40.76|43.75|40.75|43.76|40.76|43.65|40.65|0
1724279700000|2024-08-21 22:35:00|43.76|40.76|43.72|40.72|43.77|40.77|43.7|40.7|0
1724280000000|2024-08-21 22:40:00|43.71|40.71|43.7|40.7|43.73|40.73|43.68|40.68|0
1724280300000|2024-08-21 22:45:00|43.71|40.71|43.72|40.72|43.8|40.8|43.7|40.7|0
1724280600000|2024-08-21 22:50:00|43.73|40.73|43.68|40.68|43.74|40.74|43.68|40.68|0
1724280900000|2024-08-21 22:55:00|43.7|40.7|43.79|40.79|43.8|40.8|43.69|40.69|0
1724281200000|2024-08-21 23:00:00|43.78|40.78|43.88|40.88|43.88|40.88|43.76|40.76|0
1724281500000|2024-08-21 23:05:00|43.9|40.9|43.9|40.9|43.94|40.94|43.87|40.87|0
1724281800000|2024-08-21 23:10:00|43.92|40.92|43.88|40.88|43.92|40.92|43.88|40.88|0
1724282100000|2024-08-21 23:15:00|43.87|40.87|43.89|40.89|43.92|40.92|43.87|40.87|0
1724282400000|2024-08-21 23:20:00|43.87|40.87|43.87|40.87|43.89|40.89|43.85|40.85|0
1724282700000|2024-08-21 23:25:00|43.85|40.85|43.89|40.89|43.91|40.91|43.85|40.85|0
1724283000000|2024-08-21 23:30:00|43.87|40.87|43.87|40.87|43.89|40.89|43.85|40.85|0
1724283300000|2024-08-21 23:35:00|43.86|40.86|43.81|40.81|43.86|40.86|43.81|40.81|0
1724283600000|2024-08-21 23:40:00|43.79|40.79|43.73|40.73|43.85|40.85|43.73|40.73|0
1724283900000|2024-08-21 23:45:00|43.74|40.74|43.73|40.73|43.79|40.79|43.71|40.71|0
1724284200000|2024-08-21 23:50:00|43.71|40.71|43.7|40.7|43.73|40.73|43.69|40.69|0
1724284500000|2024-08-21 23:55:00|43.72|40.72|43.7|40.7|43.74|40.74|43.68|40.68|0
1724284800000|2024-08-22 00:00:00|43.71|40.71|43.72|40.72|43.76|40.76|43.68|40.68|0
1724285100000|2024-08-22 00:05:00|43.7|40.7|43.66|40.66|43.74|40.74|43.65|40.65|0
1724285400000|2024-08-22 00:10:00|43.64|40.64|43.6|40.6|43.64|40.64|43.56|40.56|0
1724285700000|2024-08-22 00:15:00|43.2|41|43.24|41.04|43.34|41.14|43.14|40.94|0
1724286000000|2024-08-22 00:20:00|43.26|41.06|43.24|41.04|43.26|41.06|43.2|41|0
1724286300000|2024-08-22 00:25:00|43.26|41.06|43.62|41.42|43.62|41.42|43.26|41.06|0
1724286600000|2024-08-22 00:30:00|43.61|41.41|43.6|41.4|43.66|41.46|43.6|41.4|0
1724286900000|2024-08-22 00:35:00|43.62|41.42|43.57|41.37|43.64|41.44|43.54|41.34|0
1724287200000|2024-08-22 00:40:00|43.56|41.36|43.61|41.41|43.62|41.42|43.55|41.35|0
1724287500000|2024-08-22 00:45:00|43.6|41.4|43.6|41.4|43.64|41.44|43.6|41.4|0
1724287800000|2024-08-22 00:50:00|43.61|41.41|43.55|41.35|43.61|41.41|43.53|41.33|0
1724288100000|2024-08-22 00:55:00|43.57|41.37|43.67|41.47|43.69|41.49|43.55|41.35|0
1724288400000|2024-08-22 01:00:00|43.65|41.45|43.63|41.43|43.69|41.49|43.63|41.43|0
1724288700000|2024-08-22 01:05:00|43.64|41.44|43.67|41.47|43.69|41.49|43.64|41.44|0
1724289000000|2024-08-22 01:10:00|43.69|41.49|43.66|41.46|43.7|41.5|43.63|41.43|0
1724289300000|2024-08-22 01:15:00|43.65|41.45|43.71|41.51|43.76|41.56|43.65|41.45|0
1724289600000|2024-08-22 01:20:00|43.69|41.49|43.69|41.49|43.75|41.55|43.69|41.49|0
1724289900000|2024-08-22 01:25:00|43.67|41.47|43.71|41.51|43.72|41.52|43.67|41.47|0
1724290200000|2024-08-22 01:30:00|43.73|41.53|43.74|41.54|43.79|41.59|43.72|41.52|0
1724290500000|2024-08-22 01:35:00|43.72|41.52|43.78|41.58|43.84|41.64|43.72|41.52|0
1724290800000|2024-08-22 01:40:00|43.76|41.56|43.76|41.56|43.8|41.6|43.76|41.56|0
1724291100000|2024-08-22 01:45:00|43.74|41.54|43.7|41.5|43.76|41.56|43.7|41.5|0
1724291400000|2024-08-22 01:50:00|43.69|41.49|43.7|41.5|43.7|41.5|43.66|41.46|0
1724291700000|2024-08-22 01:55:00|43.71|41.51|43.7|41.5|43.72|41.52|43.69|41.49|0
1724292000000|2024-08-22 02:00:00|43.72|41.52|43.82|41.62|43.84|41.64|43.72|41.52|0
1724292300000|2024-08-22 02:05:00|43.84|41.64|43.9|41.7|43.92|41.72|43.83|41.63|0
1724292600000|2024-08-22 02:10:00|43.92|41.72|43.95|41.75|43.98|41.78|43.9|41.7|0
1724292900000|2024-08-22 02:15:00|43.97|41.77|44.24|42.04|44.26|42.06|43.95|41.75|0
1724293200000|2024-08-22 02:20:00|44.2|42|44.19|41.99|44.22|42.02|44.14|41.94|0
1724293500000|2024-08-22 02:25:00|44.21|42.01|44.27|42.07|44.32|42.12|44.16|41.96|0
1724293800000|2024-08-22 02:30:00|44.29|42.09|44.23|42.03|44.38|42.18|44.21|42.01|0
1724294100000|2024-08-22 02:35:00|44.24|42.04|44.33|42.13|44.43|42.23|44.24|42.04|0
1724294400000|2024-08-22 02:40:00|44.31|42.11|44.37|42.17|44.41|42.21|44.27|42.07|0
1724294700000|2024-08-22 02:45:00|44.38|42.18|44.37|42.17|44.45|42.25|44.37|42.17|0
1724295000000|2024-08-22 02:50:00|44.39|42.19|44.45|42.25|44.45|42.25|44.37|42.17|0
1724295300000|2024-08-22 02:55:00|44.43|42.23|44.39|42.19|44.46|42.26|44.39|42.19|0
1724295600000|2024-08-22 03:00:00|44.4|42.2|44.39|42.19|44.41|42.21|44.37|42.17|0
1724295900000|2024-08-22 03:05:00|44.38|42.18|44.57|42.37|44.67|42.47|44.38|42.18|0
1724296200000|2024-08-22 03:10:00|44.59|42.39|44.61|42.41|44.61|42.41|44.53|42.33|0
1724296500000|2024-08-22 03:15:00|44.62|42.42|44.58|42.38|44.62|42.42|44.52|42.32|0
1724296800000|2024-08-22 03:20:00|44.59|42.39|44.6|42.4|44.63|42.43|44.57|42.37|0
1724297100000|2024-08-22 03:25:00|44.59|42.39|44.58|42.38|44.62|42.42|44.54|42.34|0
1724297400000|2024-08-22 03:30:00|44.6|42.4|44.52|42.32|44.62|42.42|44.52|42.32|0
1724297700000|2024-08-22 03:35:00|44.53|42.33|44.62|42.42|44.64|42.44|44.53|42.33|0
1724298000000|2024-08-22 03:40:00|44.6|42.4|44.48|42.28|44.62|42.42|44.48|42.28|0
1724298300000|2024-08-22 03:45:00|44.49|42.29|44.54|42.34|44.56|42.36|44.49|42.29|0
1724298600000|2024-08-22 03:50:00|44.55|42.35|44.52|42.32|44.56|42.36|44.5|42.3|0
1724298900000|2024-08-22 03:55:00|44.54|42.34|44.49|42.29|44.56|42.36|44.49|42.29|0
1724299200000|2024-08-22 04:00:00|44.47|42.27|44.45|42.25|44.49|42.29|44.44|42.24|0
1724299500000|2024-08-22 04:05:00|44.44|42.24|44.35|42.15|44.45|42.25|44.35|42.15|0
1724299800000|2024-08-22 04:10:00|44.36|42.16|44.39|42.19|44.39|42.19|44.35|42.15|0
1724300100000|2024-08-22 04:15:00|44.41|42.21|44.42|42.22|44.42|42.22|44.37|42.17|0
1724300400000|2024-08-22 04:20:00|44.43|42.23|44.54|42.34|44.57|42.37|44.43|42.23|0
1724300700000|2024-08-22 04:25:00|44.53|42.33|44.51|42.31|44.55|42.35|44.45|42.25|0
1724301000000|2024-08-22 04:30:00|44.49|42.29|44.38|42.18|44.49|42.29|44.38|42.18|0
1724301300000|2024-08-22 04:35:00|44.39|42.19|44.38|42.18|44.4|42.2|44.38|42.18|0
1724301600000|2024-08-22 04:40:00|44.36|42.16|44.26|42.06|44.38|42.18|44.26|42.06|0
1724301900000|2024-08-22 04:45:00|44.27|42.07|44.31|42.11|44.32|42.12|44.26|42.06|0
1724302200000|2024-08-22 04:50:00|44.32|42.12|44.32|42.12|44.32|42.12|44.28|42.08|0
1724302500000|2024-08-22 04:55:00|44.3|42.1|44.25|42.05|44.32|42.12|44.23|42.03|0
1724302800000|2024-08-22 05:00:00|44.24|42.04|44.23|42.03|44.27|42.07|44.19|41.99|0
1724303100000|2024-08-22 05:05:00|44.21|42.01|44.27|42.07|44.27|42.07|44.19|41.99|0
1724303400000|2024-08-22 05:10:00|44.25|42.05|44.21|42.01|44.29|42.09|44.17|41.97|0
1724303700000|2024-08-22 05:15:00|44.2|42|44.19|41.99|44.23|42.03|44.17|41.97|0
1724304000000|2024-08-22 05:20:00|44.17|41.97|44.15|41.95|44.19|41.99|44.15|41.95|0
1724304300000|2024-08-22 05:25:00|44.13|41.93|44.15|41.95|44.15|41.95|44.13|41.93|0
1724304600000|2024-08-22 05:30:00|44.16|41.96|44.12|41.92|44.19|41.99|44.1|41.9|0
1724304900000|2024-08-22 05:35:00|44.11|41.91|44.08|41.88|44.11|41.91|44.08|41.88|0
1724305200000|2024-08-22 05:40:00|44.07|41.87|44.1|41.9|44.16|41.96|44.07|41.87|0
1724305500000|2024-08-22 05:45:00|44.08|41.88|44.12|41.92|44.16|41.96|44.08|41.88|0
1724305800000|2024-08-22 05:50:00|44.1|41.9|44.13|41.93|44.16|41.96|44.1|41.9|0
1724306100000|2024-08-22 05:55:00|44.12|41.92|44.14|41.94|44.16|41.96|44.06|41.86|0
1724306400000|2024-08-22 06:00:00|44.12|41.92|44.1|41.9|44.22|42.02|44.02|41.82|0
1724306700000|2024-08-22 06:05:00|44.09|41.89|44.01|41.81|44.1|41.9|44|41.8|0
1724307000000|2024-08-22 06:10:00|43.99|41.79|43.89|41.69|43.99|41.79|43.89|41.69|0
1724307300000|2024-08-22 06:15:00|43.87|41.67|43.89|41.69|43.91|41.71|43.85|41.65|0
1724307600000|2024-08-22 06:20:00|43.9|41.7|43.91|41.71|43.91|41.71|43.85|41.65|0
1724307900000|2024-08-22 06:25:00|43.9|41.7|43.87|41.67|43.93|41.73|43.86|41.66|0
1724308200000|2024-08-22 06:30:00|43.88|41.68|43.89|41.69|43.91|41.71|43.85|41.65|0
1724308500000|2024-08-22 06:35:00|43.9|41.7|43.9|41.7|43.93|41.73|43.9|41.7|0
1724308800000|2024-08-22 06:40:00|43.89|41.69|43.9|41.7|43.91|41.71|43.86|41.66|0
1724309100000|2024-08-22 06:45:00|43.94|41.74|43.81|41.61|43.96|41.76|43.78|41.58|0
1724309400000|2024-08-22 06:50:00|43.82|41.62|43.79|41.59|43.82|41.62|43.75|41.55|0
1724309700000|2024-08-22 06:55:00|43.78|41.58|43.76|41.56|43.78|41.58|43.74|41.54|0
1724310000000|2024-08-22 07:00:00|43.77|41.57|43.66|41.46|43.78|41.58|43.66|41.46|0
1724310300000|2024-08-22 07:05:00|44.23|42.03|43.31|41.11|44.23|42.03|43.25|41.05|0
1724310600000|2024-08-22 07:10:00|43.32|41.12|43.31|41.11|43.37|41.17|43.29|41.09|0
1724310900000|2024-08-22 07:15:00|43.15|40.95|43.17|40.97|43.27|41.07|43.13|40.93|0
1724311200000|2024-08-22 07:20:00|43.15|40.95|43.25|41.05|43.29|41.09|43.15|40.95|0
1724311500000|2024-08-22 07:25:00|43.24|41.04|43.2|41|43.33|41.13|43.2|41|0
1724311800000|2024-08-22 07:30:00|43.29|41.09|43.42|41.22|43.47|41.27|43.23|41.03|0
1724312100000|2024-08-22 07:35:00|43.4|41.2|43.4|41.2|43.44|41.24|43.3|41.1|0
1724312400000|2024-08-22 07:40:00|43.42|41.22|43.38|41.18|43.46|41.26|43.35|41.15|0
1724312700000|2024-08-22 07:45:00|43.37|41.17|43.26|41.06|43.4|41.2|43.26|41.06|0
1724313000000|2024-08-22 07:50:00|43.24|41.04|43.19|40.99|43.26|41.06|43.18|40.98|0
1724313300000|2024-08-22 07:55:00|43.2|41|43.2|41|43.26|41.06|43.18|40.98|0
1724313600000|2024-08-22 08:00:00|43.22|41.02|43.24|41.04|43.25|41.05|43.12|40.92|0
1724313900000|2024-08-22 08:05:00|43.23|41.03|43.36|41.16|43.4|41.2|43.15|40.95|0
1724314200000|2024-08-22 08:10:00|43.38|41.18|43.19|40.99|43.38|41.18|43.18|40.98|0
1724314500000|2024-08-22 08:15:00|43.21|41.01|43.11|40.91|43.21|41.01|43.07|40.87|0
1724314800000|2024-08-22 08:20:00|43.12|40.92|43.15|40.95|43.17|40.97|43.09|40.89|0
1724315100000|2024-08-22 08:25:00|43.14|40.94|43.17|40.97|43.19|40.99|43.12|40.92|0
1724315400000|2024-08-22 08:30:00|43.16|40.96|43.05|40.85|43.16|40.96|42.99|40.79|0
1724315700000|2024-08-22 08:35:00|43.03|40.83|43.05|40.85|43.12|40.92|43.03|40.83|0
1724316000000|2024-08-22 08:40:00|43.03|40.83|42.95|40.75|43.03|40.83|42.95|40.75|0
1724316300000|2024-08-22 08:45:00|42.97|40.77|43.05|40.85|43.06|40.86|42.95|40.75|0
1724316600000|2024-08-22 08:50:00|43.06|40.86|43.07|40.87|43.13|40.93|43.05|40.85|0
1724316900000|2024-08-22 08:55:00|43.05|40.85|43.06|40.86|43.08|40.88|43.03|40.83|0
1724317200000|2024-08-22 09:00:00|43.04|40.84|42.96|40.76|43.05|40.85|42.96|40.76|0
1724317500000|2024-08-22 09:05:00|42.95|40.75|42.98|40.78|42.98|40.78|42.94|40.74|0
1724317800000|2024-08-22 09:10:00|42.99|40.79|42.9|40.7|42.99|40.79|42.9|40.7|0
1724318100000|2024-08-22 09:15:00|42.88|40.68|42.77|40.57|42.92|40.72|42.76|40.56|0
1724318400000|2024-08-22 09:20:00|42.76|40.56|42.86|40.66|42.88|40.68|42.76|40.56|0
1724318700000|2024-08-22 09:25:00|42.88|40.68|42.92|40.72|42.96|40.76|42.86|40.66|0
1724319000000|2024-08-22 09:30:00|42.94|40.74|43|40.8|43|40.8|42.92|40.72|0
1724319300000|2024-08-22 09:35:00|43.01|40.81|43.05|40.85|43.07|40.87|43.01|40.81|0
1724319600000|2024-08-22 09:40:00|43.07|40.87|43.05|40.85|43.13|40.93|43.04|40.84|0
1724319900000|2024-08-22 09:45:00|43.04|40.84|43.09|40.89|43.09|40.89|42.97|40.77|0
1724320200000|2024-08-22 09:50:00|43.08|40.88|43.09|40.89|43.11|40.91|43.05|40.85|0
1724320500000|2024-08-22 09:55:00|43.11|40.91|43.13|40.93|43.17|40.97|43.07|40.87|0
1724320800000|2024-08-22 10:00:00|43.15|40.95|43.06|40.86|43.19|40.99|43.05|40.85|0
1724321100000|2024-08-22 10:05:00|43.07|40.87|43.05|40.85|43.11|40.91|43.05|40.85|0
1724321400000|2024-08-22 10:10:00|43.03|40.83|42.98|40.78|43.04|40.84|42.98|40.78|0
1724321700000|2024-08-22 10:15:00|42.97|40.77|42.86|40.66|43.02|40.82|42.84|40.64|0
1724322000000|2024-08-22 10:20:00|42.84|40.64|42.78|40.58|42.88|40.68|42.78|40.58|0
1724322300000|2024-08-22 10:25:00|42.8|40.6|42.94|40.74|42.94|40.74|42.8|40.6|0
1724322600000|2024-08-22 10:30:00|42.93|40.73|42.76|40.56|42.93|40.73|42.74|40.54|0
1724322900000|2024-08-22 10:35:00|42.78|40.58|42.72|40.52|42.8|40.6|42.69|40.49|0
1724323200000|2024-08-22 10:40:00|42.74|40.54|42.82|40.62|42.82|40.62|42.68|40.48|0
1724323500000|2024-08-22 10:45:00|42.81|40.61|42.78|40.58|42.86|40.66|42.76|40.56|0
1724323800000|2024-08-22 10:50:00|42.76|40.56|42.72|40.52|42.78|40.58|42.68|40.48|0
1724324100000|2024-08-22 10:55:00|42.71|40.51|42.68|40.48|42.75|40.55|42.65|40.45|0
1724324400000|2024-08-22 11:00:00|42.67|40.47|42.6|40.4|42.72|40.52|42.58|40.38|0
1724324700000|2024-08-22 11:05:00|42.61|40.41|42.56|40.36|42.66|40.46|42.56|40.36|0
1724325000000|2024-08-22 11:10:00|42.57|40.37|42.5|40.3|42.58|40.38|42.45|40.25|0
1724325300000|2024-08-22 11:15:00|42.52|40.32|42.41|40.21|42.53|40.33|42.4|40.2|0
1724325600000|2024-08-22 11:20:00|42.4|40.2|42.28|40.08|42.42|40.22|42.28|40.08|0
1724325900000|2024-08-22 11:25:00|42.3|40.1|42.39|40.19|42.43|40.23|42.3|40.1|0
1724326200000|2024-08-22 11:30:00|42.37|40.17|42.53|40.33|42.55|40.35|42.37|40.17|0
1724326500000|2024-08-22 11:35:00|42.51|40.31|42.61|40.41|42.63|40.43|42.51|40.31|0
1724326800000|2024-08-22 11:40:00|42.59|40.39|42.53|40.33|42.67|40.47|42.47|40.27|0
1724327100000|2024-08-22 11:45:00|42.51|40.31|42.45|40.25|42.55|40.35|42.45|40.25|0
1724327400000|2024-08-22 11:50:00|42.43|40.23|42.35|40.15|42.45|40.25|42.31|40.11|0
1724327700000|2024-08-22 11:55:00|42.31|40.11|42.37|40.17|42.41|40.21|42.31|40.11|0
1724328000000|2024-08-22 12:00:00|42.39|40.19|42.23|40.03|42.41|40.21|42.2|40|0
1724328300000|2024-08-22 12:05:00|42.25|40.05|42.32|40.12|42.32|40.12|42.17|39.97|0
1724328600000|2024-08-22 12:10:00|42.34|40.14|42.46|40.26|42.5|40.3|42.34|40.14|0
1724328900000|2024-08-22 12:15:00|42.48|40.28|42.54|40.34|42.6|40.4|42.39|40.19|0
1724329200000|2024-08-22 12:20:00|42.52|40.32|42.61|40.41|42.65|40.45|42.5|40.3|0
1724329500000|2024-08-22 12:25:00|42.6|40.4|42.55|40.35|42.67|40.47|42.49|40.29|0
1724329800000|2024-08-22 12:30:00|42.71|40.51|42.55|40.35|42.71|40.51|42.18|39.98|0
1724330100000|2024-08-22 12:35:00|42.54|40.34|42.77|40.57|42.87|40.67|42.45|40.25|0
1724330400000|2024-08-22 12:40:00|42.75|40.55|42.55|40.35|42.76|40.56|42.53|40.33|0
1724330700000|2024-08-22 12:45:00|42.51|40.31|42.49|40.29|42.75|40.55|42.49|40.29|0
1724331000000|2024-08-22 12:50:00|42.47|40.27|42.33|40.13|42.53|40.33|42.33|40.13|0
1724331300000|2024-08-22 12:55:00|42.35|40.15|42.23|40.03|42.45|40.25|42.23|40.03|0
1724331600000|2024-08-22 13:00:00|42.21|40.01|42.04|39.84|42.25|40.05|42|39.8|0
1724331900000|2024-08-22 13:05:00|42.08|39.88|42.23|40.03|42.9|40.7|42.06|39.86|0
1724332200000|2024-08-22 13:10:00|42.25|40.05|42.25|40.05|42.28|40.08|42.17|39.97|0
1724332500000|2024-08-22 13:15:00|42.27|40.07|42.05|39.85|42.27|40.07|41.99|39.79|0
1724332800000|2024-08-22 13:20:00|42.04|39.84|42.03|39.83|42.05|39.85|41.97|39.77|0
1724333100000|2024-08-22 13:25:00|42.05|39.85|41.99|39.79|42.13|39.93|41.95|39.75|0
1724333400000|2024-08-22 13:30:00|41.93|39.73|42.62|40.42|42.62|40.42|41.51|39.31|0
1724333700000|2024-08-22 13:35:00|42.63|40.43|42.77|40.57|42.81|40.61|42.5|40.3|0
1724334000000|2024-08-22 13:40:00|42.76|40.56|42.73|40.53|42.81|40.61|42.54|40.34|0
1724334300000|2024-08-22 13:45:00|42.72|40.52|43.21|41.01|43.28|41.08|42.46|40.26|0
1724334600000|2024-08-22 13:50:00|43.2|41|42.88|40.68|43.58|41.38|42.88|40.68|0
1724334900000|2024-08-22 13:55:00|42.86|40.66|43.07|40.87|43.12|40.92|42.59|40.39|0
1724335200000|2024-08-22 14:00:00|43.01|40.81|43.5|41.3|43.64|41.44|42.93|40.73|0
1724335500000|2024-08-22 14:05:00|43.52|41.32|44.43|42.23|44.5|42.3|43.42|41.22|0
1724335800000|2024-08-22 14:10:00|44.44|42.24|43.81|41.61|44.81|42.61|43.12|40.92|0
1724336100000|2024-08-22 14:15:00|43.83|41.63|44.64|42.44|44.66|42.46|43.73|41.53|0
1724336400000|2024-08-22 14:20:00|44.66|42.46|44.42|42.22|44.83|42.63|44.4|42.2|0
1724336700000|2024-08-22 14:25:00|44.38|42.18|44.36|42.16|44.62|42.42|44.14|41.94|0
1724337000000|2024-08-22 14:30:00|44.46|42.26|44.66|42.46|45.09|42.89|44.46|42.26|0
1724337300000|2024-08-22 14:35:00|44.7|42.5|44.32|42.12|44.7|42.5|44.3|42.1|0
1724337600000|2024-08-22 14:40:00|44.34|42.14|44.57|42.37|44.57|42.37|44.2|42|0
1724337900000|2024-08-22 14:45:00|44.54|42.34|44.87|42.67|44.93|42.73|44.33|42.13|0
1724338200000|2024-08-22 14:50:00|44.6|42.4|44.23|42.03|44.6|42.4|44.15|41.95|0
1724338500000|2024-08-22 14:55:00|44.21|42.01|44.37|42.17|44.45|42.25|44.09|41.89|0
1724338800000|2024-08-22 15:00:00|44.39|42.19|44.01|41.81|44.39|42.19|43.83|41.63|0
1724339100000|2024-08-22 15:05:00|43.99|41.79|44.45|42.25|44.57|42.37|43.83|41.63|0
1724339400000|2024-08-22 15:10:00|44.43|42.23|44.55|42.35|44.74|42.54|44.35|42.15|0
1724339700000|2024-08-22 15:15:00|44.53|42.33|45.12|42.92|45.12|42.92|44.45|42.25|0
1724340000000|2024-08-22 15:20:00|45.22|43.02|45.37|43.17|45.58|43.38|45.19|42.99|0
1724340300000|2024-08-22 15:25:00|45.41|43.21|46.27|44.07|46.29|44.09|44.81|42.61|0
1724340600000|2024-08-22 15:30:00|46.31|44.11|46.33|44.13|46.5|44.3|46.14|43.94|0
1724340900000|2024-08-22 15:35:00|46.36|44.16|46.78|44.58|46.78|44.58|46.12|43.92|0
1724341200000|2024-08-22 15:40:00|46.79|44.59|47.73|45.53|47.8|45.6|46.54|44.34|0
1724341500000|2024-08-22 15:45:00|47.77|45.57|47.81|45.61|48.09|45.89|46.6|44.4|0
1724341800000|2024-08-22 15:50:00|47.68|45.48|47.53|45.33|47.88|45.68|47.36|45.16|0
1724342100000|2024-08-22 15:55:00|47.55|45.35|47.31|45.11|47.68|45.48|46.95|44.75|0
1724342400000|2024-08-22 16:00:00|47.29|45.09|46.82|44.62|47.34|45.14|46.77|44.57|0
1724342700000|2024-08-22 16:05:00|46.8|44.6|45.9|43.7|46.89|44.69|45.9|43.7|0
1724343000000|2024-08-22 16:10:00|45.87|43.67|46.08|43.88|46.19|43.99|45.85|43.65|0
1724343300000|2024-08-22 16:15:00|46.05|43.85|45.83|43.63|46.16|43.96|45.83|43.63|0
1724343600000|2024-08-22 16:20:00|45.81|43.61|45.31|43.11|46.12|43.92|45.29|43.09|0
1724343900000|2024-08-22 16:25:00|45.33|43.13|44.98|42.78|45.37|43.17|44.81|42.61|0
1724344200000|2024-08-22 16:30:00|45|42.8|44.87|42.67|45.02|42.82|44.71|42.51|0
1724344500000|2024-08-22 16:35:00|44.85|42.65|44.91|42.71|44.93|42.73|44.69|42.49|0
1724344800000|2024-08-22 16:40:00|44.95|42.75|44.83|42.63|44.99|42.79|44.71|42.51|0
1724345100000|2024-08-22 16:45:00|44.81|42.61|45.38|43.18|45.45|43.25|44.81|42.61|0
1724345400000|2024-08-22 16:50:00|45.34|43.14|46.94|44.74|46.94|44.74|45.32|43.12|0
1724345700000|2024-08-22 16:55:00|46.96|44.76|47.09|44.89|47.35|45.15|46.9|44.7|0
1724346000000|2024-08-22 17:00:00|47.15|44.95|47.04|44.84|47.41|45.21|46.26|44.06|0
1724346300000|2024-08-22 17:05:00|47.06|44.86|46.9|44.7|47.45|45.25|46.87|44.67|0
1724346600000|2024-08-22 17:10:00|46.89|44.69|47.02|44.82|47.06|44.86|46.17|43.97|0
1724346900000|2024-08-22 17:15:00|47|44.8|46.65|44.45|47|44.8|46.44|44.24|0
1724347200000|2024-08-22 17:20:00|46.63|44.43|46.63|44.43|46.83|44.63|46.48|44.28|0
1724347500000|2024-08-22 17:25:00|46.65|44.45|46.97|44.77|46.97|44.77|46.62|44.42|0
1724347800000|2024-08-22 17:30:00|47.01|44.81|47.77|45.57|48.12|45.92|46.86|44.66|0
1724348100000|2024-08-22 17:35:00|47.72|45.52|47.4|45.2|47.88|45.68|47.15|44.95|0
1724348400000|2024-08-22 17:40:00|47.41|45.21|47.55|45.35|47.77|45.57|47.33|45.13|0
1724348700000|2024-08-22 17:45:00|47.57|45.37|48.22|46.02|48.22|46.02|47.5|45.3|0
1724349000000|2024-08-22 17:50:00|48.24|46.04|48.91|46.71|48.91|46.71|47.92|45.72|0
1724349300000|2024-08-22 17:55:00|48.84|46.64|49.07|46.43|49.26|46.66|47.7|45.06|0
1724349600000|2024-08-22 18:00:00|49.11|46.47|49.09|46.45|49.29|46.65|48.94|46.3|0
1724349900000|2024-08-22 18:05:00|49.11|46.47|48.54|45.9|49.2|46.56|48.54|45.9|0
1724350200000|2024-08-22 18:10:00|48.51|45.87|48.25|45.61|48.8|46.16|48.25|45.61|0
1724350500000|2024-08-22 18:15:00|48.23|45.59|47.71|45.07|48.25|45.61|47.68|45.04|0
1724350800000|2024-08-22 18:20:00|47.73|45.09|47.86|45.22|48.83|46.19|47.67|45.03|0
1724351100000|2024-08-22 18:25:00|47.91|45.27|47.56|44.92|48.06|45.42|47.56|44.92|0
1724351400000|2024-08-22 18:30:00|47.58|44.94|47.79|45.15|47.88|45.24|47.56|44.92|0
1724351700000|2024-08-22 18:35:00|47.77|45.13|47.82|45.18|47.88|45.24|47.66|45.02|0
1724352000000|2024-08-22 18:40:00|47.86|45.22|47.73|45.09|47.92|45.28|47.58|44.94|0
1724352300000|2024-08-22 18:45:00|47.75|45.11|47.81|45.17|47.83|45.19|47.36|44.72|0
1724352600000|2024-08-22 18:50:00|47.79|45.15|48.05|45.41|48.06|45.42|47.77|45.13|0
1724352900000|2024-08-22 18:55:00|48.07|45.43|48.49|45.85|48.55|45.91|47.88|45.24|0
1724353200000|2024-08-22 19:00:00|48.38|45.74|47.54|44.9|48.38|45.74|47.51|44.87|0
1724353500000|2024-08-22 19:05:00|47.61|44.97|47.89|45.25|47.92|45.28|47.56|44.92|0
1724353800000|2024-08-22 19:10:00|47.83|45.19|47.81|45.17|48.05|45.41|47.72|45.08|0
1724354100000|2024-08-22 19:15:00|47.83|45.19|48.02|45.38|48.2|45.56|47.61|44.97|0
1724354400000|2024-08-22 19:20:00|48.04|45.4|48.79|46.15|48.85|46.21|48.02|45.38|0
1724354700000|2024-08-22 19:25:00|48.74|46.1|48.7|46.06|48.83|46.19|48.5|45.86|0
1724355000000|2024-08-22 19:30:00|48.63|45.99|48.72|46.08|48.72|46.08|48.3|45.66|0
1724355300000|2024-08-22 19:35:00|48.67|46.03|48.65|46.01|48.94|46.3|48.43|45.79|0
1724355600000|2024-08-22 19:40:00|48.63|45.99|47.92|45.28|48.89|46.25|47.88|45.24|0
1724355900000|2024-08-22 19:45:00|47.91|45.27|48.03|45.39|48.63|45.99|47.74|45.1|0
1724356200000|2024-08-22 19:50:00|47.9|45.26|48.65|46.01|49.02|46.38|47.81|45.17|0
1724356500000|2024-08-22 19:55:00|48.71|46.07|48.03|45.39|49.09|46.45|47.96|45.32|0
1724356800000|2024-08-22 20:00:00|47.9|45.26|47.79|45.15|48.4|45.76|47.79|45.15|0
1724357100000|2024-08-22 20:05:00|47.81|45.17|47.77|45.13|48.03|45.39|47.77|45.13|0
1724357400000|2024-08-22 20:10:00|47.79|45.15|47.44|44.8|47.79|45.15|47.34|44.7|0
1724357700000|2024-08-22 20:15:00|47.94|44.34|47.88|44.28|47.97|44.37|47.79|44.19|0
1724358000000|2024-08-22 20:20:00|47.9|44.3|47.83|44.23|47.92|44.32|47.79|44.19|0
1724358300000|2024-08-22 20:25:00|47.82|44.22|47.9|44.3|47.9|44.3|47.77|44.17|0
1724358600000|2024-08-22 20:30:00|47.85|44.25|47.7|44.1|47.88|44.28|47.68|44.08|0
1724358900000|2024-08-22 20:35:00|47.68|44.08|47.53|44.53|47.68|44.53|47.36|44.07|0
1724359200000|2024-08-22 20:40:00|47.55|44.55|47.46|44.46|47.64|44.64|47.46|44.46|0
1724359500000|2024-08-22 20:45:00|47.44|44.44|47.4|44.4|47.46|44.46|47.38|44.38|0
1724359800000|2024-08-22 20:50:00|47.42|44.42|47.33|44.33|47.44|44.44|47.29|44.29|0
1724360100000|2024-08-22 20:55:00|47.32|44.32|47.56|44.56|47.57|44.57|47.25|44.25|0
1724360400000|2024-08-22 21:00:00|47.55|44.55|47.48|44.48|47.55|44.55|47.44|44.44|0
1724360700000|2024-08-22 21:05:00|47.49|44.49|47.45|44.45|47.49|44.49|47.45|44.45|0
1724361000000|2024-08-22 21:10:00|47.48|44.48|47.52|44.52|47.52|44.52|47.41|44.41|0
1724361300000|2024-08-22 21:15:00|47.48|44.48|47.5|44.5|47.51|44.51|47.48|44.48|0
1724361600000|2024-08-22 21:20:00|47.49|44.49|47.5|44.5|47.52|44.52|47.48|44.48|0
1724361900000|2024-08-22 21:25:00|47.48|44.48|47.49|44.49|47.5|44.5|47.48|44.48|0
1724362200000|2024-08-22 21:30:00|47.48|44.48|47.51|44.51|47.55|44.55|47.48|44.48|0
1724362500000|2024-08-22 21:35:00|47.55|44.55|47.49|44.49|47.55|44.55|47.42|44.42|0
1724362800000|2024-08-22 21:40:00|47.47|44.47|47.48|44.48|47.51|44.51|47.46|44.46|0
1724363100000|2024-08-22 21:45:00|47.47|44.47|47.47|44.47|47.47|44.47|47.46|44.46|0
1724363400000|2024-08-22 21:50:00|47.45|44.45|47.47|44.47|47.47|44.47|47.45|44.45|0
1724363700000|2024-08-22 21:55:00|47.45|44.45|47.46|44.46|47.47|44.47|47.38|44.38|0
1724364000000|2024-08-22 22:00:00|47.39|44.39|47.36|44.36|47.44|44.44|47.31|44.31|0
1724364300000|2024-08-22 22:05:00|47.38|44.38|47.31|44.31|47.4|44.4|47.25|44.25|0
1724364600000|2024-08-22 22:10:00|47.29|44.29|47.34|44.34|47.36|44.36|47.27|44.27|0
1724364900000|2024-08-22 22:15:00|47.33|44.33|47.33|44.33|47.33|44.33|47.26|44.26|0
1724365200000|2024-08-22 22:20:00|47.31|44.31|47.26|44.26|47.35|44.35|47.26|44.26|0
1724365500000|2024-08-22 22:25:00|47.28|44.28|47.27|44.27|47.29|44.29|47.24|44.24|0
1724365800000|2024-08-22 22:30:00|47.28|44.28|47.19|44.19|47.28|44.28|47.18|44.18|0
1724366100000|2024-08-22 22:35:00|47.2|44.2|47.15|44.15|47.2|44.2|47.07|44.07|0
1724366400000|2024-08-22 22:40:00|47.17|44.17|47.1|44.1|47.17|44.17|47.07|44.07|0
1724366700000|2024-08-22 22:45:00|47.09|44.09|47.11|44.11|47.13|44.13|47.09|44.09|0
1724367000000|2024-08-22 22:50:00|47.13|44.13|47.04|44.04|47.14|44.14|47.04|44.04|0
1724367300000|2024-08-22 22:55:00|47.05|44.05|47.1|44.1|47.13|44.13|47.05|44.05|0
1724367600000|2024-08-22 23:00:00|47.08|44.08|47.02|44.02|47.08|44.08|47.02|44.02|0
1724367900000|2024-08-22 23:05:00|47.04|44.04|47.17|44.17|47.17|44.17|47.04|44.04|0
1724368200000|2024-08-22 23:10:00|47.14|44.14|47.1|44.1|47.17|44.17|47.09|44.09|0
1724368500000|2024-08-22 23:15:00|47.09|44.09|47.16|44.16|47.21|44.21|47.08|44.08|0
1724368800000|2024-08-22 23:20:00|47.17|44.17|47.16|44.16|47.18|44.18|47.12|44.12|0
1724369100000|2024-08-22 23:25:00|47.17|44.17|47.16|44.16|47.23|44.23|47.15|44.15|0
1724369400000|2024-08-22 23:30:00|47.14|44.14|47.09|44.09|47.16|44.16|47.07|44.07|0
1724369700000|2024-08-22 23:35:00|47.12|44.12|47.16|44.16|47.16|44.16|47.09|44.09|0
1724370000000|2024-08-22 23:40:00|47.17|44.17|47.16|44.16|47.25|44.25|47.16|44.16|0
1724370300000|2024-08-22 23:45:00|47.18|44.18|47.13|44.13|47.2|44.2|47.11|44.11|0
1724370600000|2024-08-22 23:50:00|47.11|44.11|46.99|43.99|47.12|44.12|46.98|43.98|0
1724370900000|2024-08-22 23:55:00|47|44|46.98|43.98|47.05|44.05|46.98|43.98|0
1724371200000|2024-08-23 00:00:00|46.97|43.97|47|44|47|44|46.87|43.87|0
1724371500000|2024-08-23 00:05:00|46.99|43.99|46.91|43.91|47|44|46.85|43.85|0
1724371800000|2024-08-23 00:10:00|46.9|43.9|46.98|43.98|46.98|43.98|46.89|43.89|0
1724372100000|2024-08-23 00:15:00|46.56|44.36|46.53|44.33|46.62|44.42|46.53|44.33|0
1724372400000|2024-08-23 00:20:00|46.55|44.35|46.47|44.27|46.58|44.38|46.45|44.25|0
1724372700000|2024-08-23 00:25:00|46.46|44.26|46.4|44.2|46.47|44.27|46.38|44.18|0
1724373000000|2024-08-23 00:30:00|46.41|44.21|46.41|44.21|46.44|44.24|46.38|44.18|0
1724373300000|2024-08-23 00:35:00|46.4|44.2|46.38|44.18|46.46|44.26|46.36|44.16|0
1724373600000|2024-08-23 00:40:00|46.39|44.19|46.36|44.16|46.48|44.28|46.36|44.16|0
1724373900000|2024-08-23 00:45:00|46.38|44.18|46.57|44.37|46.57|44.37|46.38|44.18|0
1724374200000|2024-08-23 00:50:00|46.55|44.35|46.61|44.41|46.69|44.49|46.5|44.3|0
1724374500000|2024-08-23 00:55:00|46.6|44.4|46.64|44.44|46.71|44.51|46.59|44.39|0
1724374800000|2024-08-23 01:00:00|46.65|44.45|46.68|44.48|46.98|44.78|46.61|44.41|0
1724375100000|2024-08-23 01:05:00|46.7|44.5|46.63|44.43|46.74|44.54|46.63|44.43|0
1724375400000|2024-08-23 01:10:00|46.64|44.44|46.66|44.46|46.68|44.48|46.61|44.41|0
1724375700000|2024-08-23 01:15:00|46.67|44.47|46.69|44.49|46.75|44.55|46.61|44.41|0
1724376000000|2024-08-23 01:20:00|46.68|44.48|46.77|44.57|46.8|44.6|46.67|44.47|0
1724376300000|2024-08-23 01:25:00|46.8|44.6|46.52|44.32|46.8|44.6|46.5|44.3|0
1724376600000|2024-08-23 01:30:00|46.49|44.29|46.68|44.48|46.71|44.51|46.49|44.29|0
1724376900000|2024-08-23 01:35:00|46.67|44.47|46.6|44.4|46.67|44.47|46.55|44.35|0
1724377200000|2024-08-23 01:40:00|46.59|44.39|46.62|44.42|46.65|44.45|46.56|44.36|0
1724377500000|2024-08-23 01:45:00|46.64|44.44|46.64|44.44|46.64|44.44|46.59|44.39|0
1724377800000|2024-08-23 01:50:00|46.62|44.42|46.73|44.53|46.75|44.55|46.62|44.42|0
1724378100000|2024-08-23 01:55:00|46.74|44.54|46.65|44.45|46.75|44.55|46.62|44.42|0
1724378400000|2024-08-23 02:00:00|46.64|44.44|46.68|44.48|46.73|44.53|46.55|44.35|0
1724378700000|2024-08-23 02:05:00|46.66|44.46|46.49|44.29|46.68|44.48|46.49|44.29|0
1724379000000|2024-08-23 02:10:00|46.5|44.3|46.49|44.29|46.53|44.33|46.49|44.29|0
1724379300000|2024-08-23 02:15:00|46.51|44.31|46.51|44.31|46.53|44.33|46.49|44.29|0
1724379600000|2024-08-23 02:20:00|46.5|44.3|46.44|44.24|46.5|44.3|46.44|44.24|0
1724379900000|2024-08-23 02:25:00|46.45|44.25|46.5|44.3|46.51|44.31|46.44|44.24|0
1724380200000|2024-08-23 02:30:00|46.48|44.28|46.55|44.35|46.57|44.37|46.48|44.28|0
1724380500000|2024-08-23 02:35:00|46.52|44.32|46.51|44.31|46.58|44.38|46.51|44.31|0
1724380800000|2024-08-23 02:40:00|46.5|44.3|46.46|44.26|46.5|44.3|46.46|44.26|0
1724381100000|2024-08-23 02:45:00|46.45|44.25|46.96|44.76|46.96|44.76|46.35|44.15|0
1724381400000|2024-08-23 02:50:00|46.98|44.78|47.02|44.82|47.04|44.84|46.98|44.78|0
1724381700000|2024-08-23 02:55:00|47.01|44.81|46.95|44.75|47.02|44.82|46.95|44.75|0
1724382000000|2024-08-23 03:00:00|46.93|44.73|46.93|44.73|46.96|44.76|46.92|44.72|0
1724382300000|2024-08-23 03:05:00|46.91|44.71|46.93|44.73|46.95|44.75|46.91|44.71|0
1724382600000|2024-08-23 03:10:00|46.92|44.72|46.93|44.73|46.93|44.73|46.91|44.71|0
1724382900000|2024-08-23 03:15:00|46.92|44.72|46.86|44.66|46.93|44.73|46.84|44.64|0
1724383200000|2024-08-23 03:20:00|46.88|44.68|46.88|44.68|46.91|44.71|46.86|44.66|0
1724383500000|2024-08-23 03:25:00|46.87|44.67|46.88|44.68|46.88|44.68|46.86|44.66|0
1724383800000|2024-08-23 03:30:00|46.9|44.7|46.9|44.7|46.92|44.72|46.86|44.66|0
1724384100000|2024-08-23 03:35:00|46.88|44.68|46.79|44.59|46.9|44.7|46.79|44.59|0
1724384400000|2024-08-23 03:40:00|46.8|44.6|46.64|44.44|46.8|44.6|46.54|44.34|0
1724384700000|2024-08-23 03:45:00|46.66|44.46|46.68|44.48|46.73|44.53|46.64|44.44|0
1724385000000|2024-08-23 03:50:00|46.67|44.47|46.72|44.52|46.75|44.55|46.67|44.47|0
1724385300000|2024-08-23 03:55:00|46.75|44.55|46.72|44.52|46.75|44.55|46.71|44.51|0
1724385600000|2024-08-23 04:00:00|46.74|44.54|46.55|44.35|46.74|44.54|46.55|44.35|0
1724385900000|2024-08-23 04:05:00|46.57|44.37|46.51|44.31|46.59|44.39|46.5|44.3|0
1724386200000|2024-08-23 04:10:00|46.52|44.32|46.46|44.26|46.55|44.35|46.42|44.22|0
1724386500000|2024-08-23 04:15:00|46.49|44.29|46.53|44.33|46.53|44.33|46.48|44.28|0
1724386800000|2024-08-23 04:20:00|46.51|44.31|46.47|44.27|46.53|44.33|46.44|44.24|0
1724387100000|2024-08-23 04:25:00|46.48|44.28|46.48|44.28|46.48|44.28|46.44|44.24|0
1724387400000|2024-08-23 04:30:00|46.5|44.3|46.46|44.26|46.5|44.3|46.46|44.26|0
1724387700000|2024-08-23 04:35:00|46.48|44.28|46.52|44.32|46.52|44.32|46.45|44.25|0
1724388000000|2024-08-23 04:40:00|46.51|44.31|46.5|44.3|46.52|44.32|46.48|44.28|0
1724388300000|2024-08-23 04:45:00|46.48|44.28|46.48|44.28|46.5|44.3|46.45|44.25|0
1724388600000|2024-08-23 04:50:00|46.5|44.3|46.54|44.34|46.58|44.38|46.49|44.29|0
1724388900000|2024-08-23 04:55:00|46.55|44.35|46.54|44.34|46.57|44.37|46.54|44.34|0
1724389200000|2024-08-23 05:00:00|46.53|44.33|46.49|44.29|46.54|44.34|46.47|44.27|0
1724389500000|2024-08-23 05:05:00|46.47|44.27|46.47|44.27|46.51|44.31|46.45|44.25|0
1724389800000|2024-08-23 05:10:00|46.45|44.25|46.49|44.29|46.49|44.29|46.42|44.22|0
1724390100000|2024-08-23 05:15:00|46.47|44.27|46.4|44.2|46.47|44.27|46.38|44.18|0
1724390400000|2024-08-23 05:20:00|46.42|44.22|46.42|44.22|46.42|44.22|46.4|44.2|0
1724390700000|2024-08-23 05:25:00|46.4|44.2|46.42|44.22|46.44|44.24|46.36|44.16|0
1724391000000|2024-08-23 05:30:00|46.4|44.2|46.38|44.18|46.4|44.2|46.34|44.14|0
1724391300000|2024-08-23 05:35:00|46.4|44.2|46.31|44.11|46.4|44.2|46.31|44.11|0
1724391600000|2024-08-23 05:40:00|46.32|44.12|46.42|44.22|46.43|44.23|46.32|44.12|0
1724391900000|2024-08-23 05:45:00|46.44|44.24|46.46|44.26|46.5|44.3|46.43|44.23|0
1724392200000|2024-08-23 05:50:00|46.44|44.24|46.46|44.26|46.46|44.26|46.39|44.19|0
1724392500000|2024-08-23 05:55:00|46.47|44.27|46.46|44.26|46.54|44.34|46.43|44.23|0
1724392800000|2024-08-23 06:00:00|46.48|44.28|46.45|44.25|46.48|44.28|46.39|44.19|0
1724393100000|2024-08-23 06:05:00|46.43|44.23|46.37|44.17|46.43|44.23|46.28|44.08|0
1724393400000|2024-08-23 06:10:00|46.36|44.16|46.39|44.19|46.43|44.23|46.35|44.15|0
1724393700000|2024-08-23 06:15:00|46.38|44.18|46.41|44.21|46.41|44.21|46.37|44.17|0
1724394000000|2024-08-23 06:20:00|46.4|44.2|46.44|44.24|46.44|44.24|46.34|44.14|0
1724394300000|2024-08-23 06:25:00|46.43|44.23|46.47|44.27|46.51|44.31|46.43|44.23|0
1724394600000|2024-08-23 06:30:00|46.46|44.26|46.47|44.27|46.5|44.3|46.43|44.23|0
1724394900000|2024-08-23 06:35:00|46.46|44.26|46.34|44.14|46.47|44.27|46.3|44.1|0
1724395200000|2024-08-23 06:40:00|46.35|44.15|46.38|44.18|46.38|44.18|46.34|44.14|0
1724395500000|2024-08-23 06:45:00|46.36|44.16|46.51|44.31|46.51|44.31|46.36|44.16|0
1724395800000|2024-08-23 06:50:00|46.48|44.28|46.42|44.22|46.51|44.31|46.4|44.2|0
1724396100000|2024-08-23 06:55:00|46.43|44.23|46.38|44.18|46.44|44.24|46.38|44.18|0
1724396400000|2024-08-23 07:00:00|46.4|44.2|46.42|44.22|46.46|44.26|46.35|44.15|0
1724396700000|2024-08-23 07:05:00|46.4|44.2|46.31|44.11|46.4|44.2|46.16|43.96|0
1724397000000|2024-08-23 07:10:00|46.3|44.1|46.39|44.19|46.46|44.26|46.29|44.09|0
1724397300000|2024-08-23 07:15:00|46.41|44.21|46.31|44.11|46.43|44.23|46.29|44.09|0
1724397600000|2024-08-23 07:20:00|46.3|44.1|46.37|44.17|46.44|44.24|46.24|44.04|0
1724397900000|2024-08-23 07:25:00|46.35|44.15|46.3|44.1|46.37|44.17|46.23|44.03|0
1724398200000|2024-08-23 07:30:00|46.33|44.13|46.35|44.15|46.35|44.15|46.26|44.06|0
1724398500000|2024-08-23 07:35:00|46.33|44.13|46.16|43.96|48.06|45.86|46.14|43.94|0
1724398800000|2024-08-23 07:40:00|46.18|43.98|46.13|43.93|46.22|44.02|46.13|43.93|0
1724399100000|2024-08-23 07:45:00|46.14|43.94|46.24|44.04|46.24|44.04|46.13|43.93|0
1724399400000|2024-08-23 07:50:00|46.22|44.02|46.3|44.1|46.3|44.1|46.17|43.97|0
1724399700000|2024-08-23 07:55:00|46.29|44.09|46.45|44.25|46.45|44.25|46.26|44.06|0
1724400000000|2024-08-23 08:00:00|46.47|44.27|46.3|44.1|46.51|44.31|46.3|44.1|0
1724400300000|2024-08-23 08:05:00|46.28|44.08|46.3|44.1|46.34|44.14|46.21|44.01|0
1724400600000|2024-08-23 08:10:00|46.27|44.07|46.2|44|46.32|44.12|46.17|43.97|0
1724400900000|2024-08-23 08:15:00|46.21|44.01|46.21|44.01|46.26|44.06|46.15|43.95|0
1724401200000|2024-08-23 08:20:00|46.19|43.99|46.12|43.92|46.21|44.01|46.08|43.88|0
1724401500000|2024-08-23 08:25:00|46.13|43.93|46.14|43.94|46.19|43.99|46.12|43.92|0
1724401800000|2024-08-23 08:30:00|46.13|43.93|46.08|43.88|46.13|43.93|46.04|43.84|0
1724402100000|2024-08-23 08:35:00|46.07|43.87|46.07|43.87|46.09|43.89|46.01|43.81|0
1724402400000|2024-08-23 08:40:00|46.08|43.88|46.05|43.85|46.16|43.96|46.04|43.84|0
1724402700000|2024-08-23 08:45:00|46.07|43.87|45.91|43.71|46.07|43.87|45.88|43.68|0
1724403000000|2024-08-23 08:50:00|45.88|43.68|45.88|43.68|45.95|43.75|45.85|43.65|0
1724403300000|2024-08-23 08:55:00|45.86|43.66|45.8|43.6|45.88|43.68|45.8|43.6|0
1724403600000|2024-08-23 09:00:00|45.82|43.62|45.99|43.79|46.01|43.81|45.82|43.62|0
1724403900000|2024-08-23 09:05:00|45.94|43.74|45.98|43.78|46.03|43.83|45.93|43.73|0
1724404200000|2024-08-23 09:10:00|46|43.8|46.02|43.82|46.09|43.89|45.96|43.76|0
1724404500000|2024-08-23 09:15:00|46.01|43.81|45.98|43.78|46.05|43.85|45.92|43.72|0
1724404800000|2024-08-23 09:20:00|45.94|43.74|45.99|43.79|46.11|43.91|45.94|43.74|0
1724405100000|2024-08-23 09:25:00|46|43.8|45.85|43.65|46|43.8|45.83|43.63|0
1724405400000|2024-08-23 09:30:00|45.81|43.61|45.79|43.59|45.85|43.65|45.79|43.59|0
1724405700000|2024-08-23 09:35:00|45.77|43.57|45.71|43.51|45.79|43.59|45.66|43.46|0
1724406000000|2024-08-23 09:40:00|45.7|43.5|45.7|43.5|45.72|43.52|45.66|43.46|0
1724406300000|2024-08-23 09:45:00|45.68|43.48|45.7|43.5|45.72|43.52|45.68|43.48|0
1724406600000|2024-08-23 09:50:00|45.68|43.48|45.66|43.46|45.71|43.51|45.66|43.46|0
1724406900000|2024-08-23 09:55:00|45.67|43.47|45.7|43.5|45.7|43.5|45.66|43.46|0
1724407200000|2024-08-23 10:00:00|45.68|43.48|45.51|43.31|45.74|43.54|45.51|43.31|0
1724407500000|2024-08-23 10:05:00|45.55|43.35|45.57|43.37|45.57|43.37|45.47|43.27|0
1724407800000|2024-08-23 10:10:00|45.59|43.39|45.62|43.42|45.65|43.45|45.56|43.36|0
1724408100000|2024-08-23 10:15:00|45.61|43.41|45.59|43.39|45.63|43.43|45.59|43.39|0
1724408400000|2024-08-23 10:20:00|45.61|43.41|45.73|43.53|45.74|43.54|45.58|43.38|0
1724408700000|2024-08-23 10:25:00|45.75|43.55|45.75|43.55|45.77|43.57|45.73|43.53|0
1724409000000|2024-08-23 10:30:00|45.74|43.54|45.54|43.34|45.75|43.55|45.52|43.32|0
1724409300000|2024-08-23 10:35:00|45.53|43.33|45.39|43.19|45.56|43.36|45.35|43.15|0
1724409600000|2024-08-23 10:40:00|45.37|43.17|45.04|42.84|45.37|43.17|45.04|42.84|0
1724409900000|2024-08-23 10:45:00|45.08|42.88|45.2|43|45.25|43.05|45.08|42.88|0
1724410200000|2024-08-23 10:50:00|45.22|43.02|45.08|42.88|45.27|43.07|45.07|42.87|0
1724410500000|2024-08-23 10:55:00|45.1|42.9|45.24|43.04|45.26|43.06|45.1|42.9|0
1724410800000|2024-08-23 11:00:00|45.26|43.06|45.25|43.05|45.84|43.64|45.1|42.9|0
1724411100000|2024-08-23 11:05:00|45.23|43.03|45.17|42.97|45.23|43.03|45.11|42.91|0
1724411400000|2024-08-23 11:10:00|45.16|42.96|45.23|43.03|45.29|43.09|45.15|42.95|0
1724411700000|2024-08-23 11:15:00|45.21|43.01|45.33|43.13|45.35|43.15|45.21|43.01|0
1724412000000|2024-08-23 11:20:00|45.32|43.12|45.45|43.25|45.46|43.26|45.31|43.11|0
1724412300000|2024-08-23 11:25:00|45.43|43.23|45.31|43.11|45.43|43.23|45.31|43.11|0
1724412600000|2024-08-23 11:30:00|45.3|43.1|45.37|43.17|45.43|43.23|45.3|43.1|0
1724412900000|2024-08-23 11:35:00|45.36|43.16|45.26|43.06|45.37|43.17|45.22|43.02|0
1724413200000|2024-08-23 11:40:00|45.24|43.04|45.22|43.02|45.28|43.08|45.18|42.98|0
1724413500000|2024-08-23 11:45:00|45.2|43|45.18|42.98|45.28|43.08|45.18|42.98|0
1724413800000|2024-08-23 11:50:00|45.2|43|45.32|43.12|45.32|43.12|45.2|43|0
1724414100000|2024-08-23 11:55:00|45.3|43.1|45.16|42.96|45.33|43.13|45.13|42.93|0
1724414400000|2024-08-23 12:00:00|45.17|42.97|45.11|42.91|45.19|42.99|45.07|42.87|0
1724414700000|2024-08-23 12:05:00|45.13|42.93|45.13|42.93|45.15|42.95|44.99|42.79|0
1724415000000|2024-08-23 12:10:00|45.12|42.92|45.25|43.05|45.3|43.1|45.11|42.91|0
1724415300000|2024-08-23 12:15:00|45.26|43.06|45.31|43.11|45.31|43.11|45.22|43.02|0
1724415600000|2024-08-23 12:20:00|45.29|43.09|45.27|43.07|45.33|43.13|45.19|42.99|0
1724415900000|2024-08-23 12:25:00|45.29|43.09|45.35|43.15|45.44|43.24|45.29|43.09|0
1724416200000|2024-08-23 12:30:00|45.33|43.13|45.21|43.01|45.39|43.19|45.16|42.96|0
1724416500000|2024-08-23 12:35:00|45.22|43.02|45.12|42.92|45.29|43.09|45.08|42.88|0
1724416800000|2024-08-23 12:40:00|45.15|42.95|45.06|42.86|45.16|42.96|45.02|42.82|0
1724417100000|2024-08-23 12:45:00|45.08|42.88|44.93|42.73|45.1|42.9|44.89|42.69|0
1724417400000|2024-08-23 12:50:00|44.95|42.75|44.9|42.7|44.95|42.75|44.84|42.64|0
1724417700000|2024-08-23 12:55:00|44.91|42.71|44.85|42.65|44.97|42.77|44.81|42.61|0
1724418000000|2024-08-23 13:00:00|44.87|42.67|44.76|42.56|44.91|42.71|44.76|42.56|0
1724418300000|2024-08-23 13:05:00|44.74|42.54|44.83|42.63|44.83|42.63|44.72|42.52|0
1724418600000|2024-08-23 13:10:00|44.84|42.64|44.78|42.58|44.84|42.64|44.74|42.54|0
1724418900000|2024-08-23 13:15:00|44.76|42.56|44.72|42.52|44.8|42.6|44.72|42.52|0
1724419200000|2024-08-23 13:20:00|44.74|42.54|44.97|42.77|45|42.8|44.74|42.54|0
1724419500000|2024-08-23 13:25:00|44.92|42.72|45.09|42.89|45.13|42.93|44.91|42.71|0
1724419800000|2024-08-23 13:30:00|45.05|42.85|45.23|43.03|45.63|43.43|45.05|42.85|0
1724420100000|2024-08-23 13:35:00|45.22|43.02|44.86|42.66|45.22|43.02|44.84|42.64|0
1724420400000|2024-08-23 13:40:00|44.9|42.7|45.13|42.93|45.21|43.01|44.8|42.6|0
1724420700000|2024-08-23 13:45:00|45.11|42.91|44.84|42.64|45.11|42.91|44.73|42.53|0
1724421000000|2024-08-23 13:50:00|44.8|42.6|44.84|42.64|45.23|43.03|44.79|42.59|0
1724421300000|2024-08-23 13:55:00|44.88|42.68|44.75|42.55|45.02|42.82|44.73|42.53|0
1724421600000|2024-08-23 14:00:00|44.59|42.39|43.58|40.94|44.81|42.39|43.28|40.64|0
1724421900000|2024-08-23 14:05:00|43.62|40.98|43.32|40.68|44.57|41.93|43.3|40.66|0
1724422200000|2024-08-23 14:10:00|43.3|40.66|43.14|40.5|43.34|40.7|42.51|39.87|0
1724422500000|2024-08-23 14:15:00|43.06|40.42|43.98|41.34|44.44|41.8|42.63|39.99|0
1724422800000|2024-08-23 14:20:00|44.04|41.4|42.75|40.11|44.24|41.6|42.75|40.11|0
1724423100000|2024-08-23 14:25:00|42.77|40.13|42.86|40.22|43.24|40.6|42.53|39.89|0
1724423400000|2024-08-23 14:30:00|42.82|40.18|43.2|40.56|44.25|41.61|42.71|40.07|0
1724423700000|2024-08-23 14:35:00|43.3|40.66|43.59|40.95|43.75|41.11|43.18|40.54|0
1724424000000|2024-08-23 14:40:00|43.57|40.93|43.25|40.61|43.89|41.25|43.17|40.53|0
1724424300000|2024-08-23 14:45:00|43.21|40.57|45.38|42.74|45.92|43.28|43.19|40.55|0
1724424600000|2024-08-23 14:50:00|45.42|42.78|44.98|42.34|46.02|43.38|43.74|41.1|0
1724424900000|2024-08-23 14:55:00|45.04|42.4|44.26|41.62|45.06|42.42|44.18|41.54|0
1724425200000|2024-08-23 15:00:00|44.32|41.68|44.36|41.72|44.85|42.21|44.24|41.6|0
1724425500000|2024-08-23 15:05:00|44.34|41.7|44.14|41.5|44.5|41.86|44.06|41.42|0
1724425800000|2024-08-23 15:10:00|44.13|41.49|43.59|40.95|45.1|42.46|43.59|40.95|0
1724426100000|2024-08-23 15:15:00|43.63|40.99|43.06|40.42|43.67|41.03|42.82|40.18|0
1724426400000|2024-08-23 15:20:00|42.98|40.34|43.23|40.59|43.49|40.85|42.98|40.34|0
1724426700000|2024-08-23 15:25:00|43.25|40.61|43.37|40.73|43.61|40.97|42.92|40.28|0
1724427000000|2024-08-23 15:30:00|43.31|40.67|42.86|40.22|44.83|42.19|42.72|40.08|0
1724427300000|2024-08-23 15:35:00|42.64|40.44|42.44|40.24|42.67|40.47|42.4|40.2|0
1724427600000|2024-08-23 15:40:00|42.46|40.26|43.11|40.91|43.29|41.09|42.03|39.83|0
1724427900000|2024-08-23 15:45:00|43.07|40.87|43.21|41.01|43.78|41.58|43.07|40.87|0
1724428200000|2024-08-23 15:50:00|43.25|41.05|43.65|41.45|43.87|41.67|43.23|41.03|0
1724428500000|2024-08-23 15:55:00|43.57|41.37|44.03|41.83|44.05|41.85|43.34|41.14|0
1724428800000|2024-08-23 16:00:00|43.95|41.75|44.65|42.45|44.91|42.71|43.95|41.75|0
1724429100000|2024-08-23 16:05:00|44.62|42.42|44.54|42.34|45.27|43.07|44.5|42.3|0
1724429400000|2024-08-23 16:10:00|44.56|42.36|45.11|42.91|45.29|43.09|44.5|42.3|0
1724429700000|2024-08-23 16:15:00|45.14|42.94|44.7|42.5|45.42|43.22|44.64|42.44|0
1724430000000|2024-08-23 16:20:00|44.66|42.46|45.1|42.9|45.1|42.9|44.66|42.46|0
1724430300000|2024-08-23 16:25:00|45.12|42.92|46.51|44.31|46.69|44.49|43.46|41.26|0
1724430600000|2024-08-23 16:30:00|46.47|44.27|46.11|43.91|46.58|44.38|46.03|43.83|0
1724430900000|2024-08-23 16:35:00|46.09|43.89|46.69|44.49|46.8|44.6|45.72|43.52|0
1724431200000|2024-08-23 16:40:00|46.73|44.53|47.08|44.88|47.34|45.14|46.12|43.92|0
1724431500000|2024-08-23 16:45:00|47.03|44.83|46.9|44.7|47.51|45.31|46.88|44.68|0
1724431800000|2024-08-23 16:50:00|46.95|44.75|46.16|43.96|46.95|44.75|46.06|43.86|0
1724432100000|2024-08-23 16:55:00|46.18|43.98|45.82|43.62|46.18|43.98|45.51|43.31|0
1724432400000|2024-08-23 17:00:00|45.8|43.6|45.82|43.62|46.1|43.9|45.66|43.46|0
1724432700000|2024-08-23 17:05:00|45.83|43.63|45.78|43.58|45.88|43.68|45.59|43.39|0
1724433000000|2024-08-23 17:10:00|45.77|43.57|45.34|43.14|45.98|43.78|45.32|43.12|0
1724433300000|2024-08-23 17:15:00|45.36|43.16|45.25|43.05|45.4|43.2|45.01|42.81|0
1724433600000|2024-08-23 17:20:00|45.23|43.03|44.9|42.7|45.28|43.08|44.85|42.65|0
1724433900000|2024-08-23 17:25:00|44.94|42.74|45.26|43.06|45.26|43.06|44.53|42.33|0
1724434200000|2024-08-23 17:30:00|45.28|43.08|44.21|42.01|45.28|43.08|44.09|41.89|0
1724434500000|2024-08-23 17:35:00|44.23|42.03|44.05|41.85|44.35|42.15|44.03|41.83|0
1724434800000|2024-08-23 17:40:00|44.09|41.89|43.74|41.54|44.19|41.99|43.7|41.5|0
1724435100000|2024-08-23 17:45:00|43.7|41.5|44.11|41.91|44.25|42.05|43.7|41.5|0
1724435400000|2024-08-23 17:50:00|44.07|41.87|44.04|41.84|44.33|42.13|43.96|41.76|0
1724435700000|2024-08-23 17:55:00|44.06|41.86|44.18|41.98|44.37|42.17|44.04|41.84|0
1724436000000|2024-08-23 18:00:00|44.16|41.96|43.9|41.7|44.32|42.12|43.9|41.7|0
1724436300000|2024-08-23 18:05:00|43.94|41.74|43.98|41.78|44.1|41.9|43.84|41.64|0
1724436600000|2024-08-23 18:10:00|43.96|41.76|43.8|41.6|44.08|41.88|43.7|41.5|0
1724436900000|2024-08-23 18:15:00|43.78|41.58|43.79|41.59|43.9|41.7|43.68|41.48|0
1724437200000|2024-08-23 18:20:00|43.77|41.57|43.77|41.57|44.28|42.08|43.75|41.55|0
1724437500000|2024-08-23 18:25:00|43.75|41.55|43.77|41.57|43.91|41.71|43.71|41.51|0
1724437800000|2024-08-23 18:30:00|43.81|41.61|43.97|41.77|43.99|41.79|43.81|41.61|0
1724438100000|2024-08-23 18:35:00|44.01|41.81|43.83|41.63|44.09|41.89|43.75|41.55|0
1724438400000|2024-08-23 18:40:00|43.85|41.65|43.71|41.51|43.89|41.69|43.59|41.39|0
1724438700000|2024-08-23 18:45:00|43.68|41.48|43.65|41.45|43.71|41.51|43.52|41.32|0
1724439000000|2024-08-23 18:50:00|43.67|41.47|43.64|41.44|43.75|41.55|43.54|41.34|0
1724439300000|2024-08-23 18:55:00|43.68|41.48|43.84|41.64|44.17|41.97|43.6|41.4|0
1724439600000|2024-08-23 19:00:00|43.86|41.66|44.09|41.89|44.33|42.13|43.84|41.64|0
1724439900000|2024-08-23 19:05:00|44.11|41.91|43.78|41.58|44.11|41.91|43.78|41.58|0
1724440200000|2024-08-23 19:10:00|43.76|41.56|43.22|41.02|43.76|41.56|43.02|40.82|0
1724440500000|2024-08-23 19:15:00|43.15|40.95|43.14|40.94|43.4|41.2|43.1|40.9|0
1724440800000|2024-08-23 19:20:00|43.12|40.92|42.92|40.72|43.22|41.02|42.88|40.68|0
1724441100000|2024-08-23 19:25:00|42.9|40.7|42.7|40.5|42.96|40.76|42.64|40.44|0
1724441400000|2024-08-23 19:30:00|42.66|40.46|42.94|40.74|43.02|40.82|42.63|40.43|0
1724441700000|2024-08-23 19:35:00|42.95|40.75|42.25|40.05|44.05|41.85|42.07|39.87|0
1724442000000|2024-08-23 19:40:00|42.27|40.07|42.46|40.26|42.46|40.26|42.01|39.81|0
1724442300000|2024-08-23 19:45:00|42.44|40.24|42.12|39.92|42.76|40.56|42.06|39.86|0
1724442600000|2024-08-23 19:50:00|41.94|39.74|41.51|39.31|42.38|40.18|41.51|39.31|0
1724442900000|2024-08-23 19:55:00|41.43|39.23|41.7|39.5|41.89|39.69|41.37|39.17|0
1724443200000|2024-08-23 20:00:00|41.8|39.6|41.81|39.61|41.99|39.79|41.7|39.5|0
1724443500000|2024-08-23 20:05:00|41.79|39.59|41.75|39.55|41.81|39.61|41.68|39.48|0
1724443800000|2024-08-23 20:10:00|41.76|39.56|41.89|39.69|42.01|39.81|41.76|39.56|0
1724631600000|2024-08-26 00:20:00|41.62|39.42|41.64|39.44|41.66|39.46|41.61|39.41|0
1724631900000|2024-08-26 00:25:00|41.66|39.46|41.69|39.49|41.76|39.56|41.62|39.42|0
1724632200000|2024-08-26 00:30:00|41.68|39.48|41.6|39.4|41.74|39.54|41.56|39.36|0
1724632500000|2024-08-26 00:35:00|41.62|39.42|41.4|39.2|41.66|39.46|41.37|39.17|0
1724632800000|2024-08-26 00:40:00|41.41|39.21|41.29|39.09|41.43|39.23|41.25|39.05|0
1724633100000|2024-08-26 00:45:00|41.31|39.11|41.08|38.88|41.33|39.13|41.08|38.88|0
1724633400000|2024-08-26 00:50:00|41.06|38.86|41.13|38.93|41.15|38.95|41.02|38.82|0
1724633700000|2024-08-26 00:55:00|41.15|38.95|41.11|38.91|41.17|38.97|41.08|38.88|0
1724634000000|2024-08-26 01:00:00|41.09|38.89|41.05|38.85|41.11|38.91|40.98|38.78|0
1724634300000|2024-08-26 01:05:00|41.07|38.87|41.11|38.91|41.14|38.94|41.05|38.85|0
1724634600000|2024-08-26 01:10:00|41.1|38.9|40.99|38.79|41.1|38.9|40.96|38.76|0
1724634900000|2024-08-26 01:15:00|40.98|38.78|40.91|38.71|41.07|38.87|40.8|38.6|0
1724635200000|2024-08-26 01:20:00|40.94|38.74|40.92|38.72|40.94|38.74|40.8|38.6|0
1724635500000|2024-08-26 01:25:00|40.93|38.73|40.97|38.77|40.98|38.78|40.88|38.68|0
1724635800000|2024-08-26 01:30:00|40.95|38.75|40.97|38.77|40.97|38.77|40.89|38.69|0
1724636100000|2024-08-26 01:35:00|40.99|38.79|41.1|38.9|41.18|38.98|40.91|38.71|0
1724636400000|2024-08-26 01:40:00|41.12|38.92|41.16|38.96|41.2|39|41.1|38.9|0
1724636700000|2024-08-26 01:45:00|41.14|38.94|41.16|38.96|41.16|38.96|41.02|38.82|0
1724637000000|2024-08-26 01:50:00|41.18|38.98|41.18|38.98|41.2|39|41.12|38.92|0
1724637300000|2024-08-26 01:55:00|41.2|39|41.25|39.05|41.27|39.07|41.19|38.99|0
1724637600000|2024-08-26 02:00:00|41.27|39.07|41.21|39.01|41.27|39.07|41.19|38.99|0
1724637900000|2024-08-26 02:05:00|41.23|39.03|41.21|39.01|41.31|39.11|41.2|39|0
1724638200000|2024-08-26 02:10:00|41.22|39.02|41.31|39.11|41.4|39.2|41.21|39.01|0
1724638500000|2024-08-26 02:15:00|41.33|39.13|41.3|39.1|41.33|39.13|41.23|39.03|0
1724638800000|2024-08-26 02:20:00|41.29|39.09|41.38|39.18|41.42|39.22|41.29|39.09|0
1724639100000|2024-08-26 02:25:00|41.4|39.2|41.36|39.16|41.4|39.2|41.3|39.1|0
1724639400000|2024-08-26 02:30:00|41.35|39.15|41.36|39.16|41.4|39.2|41.32|39.12|0
1724639700000|2024-08-26 02:35:00|41.38|39.18|41.36|39.16|41.42|39.22|41.36|39.16|0
1724640000000|2024-08-26 02:40:00|41.38|39.18|41.45|39.25|41.49|39.29|41.37|39.17|0
1724640300000|2024-08-26 02:45:00|41.47|39.27|41.41|39.21|41.49|39.29|41.37|39.17|0
1724640600000|2024-08-26 02:50:00|41.4|39.2|41.37|39.17|41.41|39.21|41.35|39.15|0
1724640900000|2024-08-26 02:55:00|41.39|39.19|41.47|39.27|41.49|39.29|41.39|39.19|0
1724641200000|2024-08-26 03:00:00|41.45|39.25|41.43|39.23|41.47|39.27|41.41|39.21|0
1724641500000|2024-08-26 03:05:00|41.45|39.25|41.29|39.09|41.45|39.25|41.29|39.09|0
1724641800000|2024-08-26 03:10:00|41.27|39.07|41.35|39.15|41.39|39.19|41.25|39.05|0
1724642100000|2024-08-26 03:15:00|41.34|39.14|41.25|39.05|41.35|39.15|41.25|39.05|0
1724642400000|2024-08-26 03:20:00|41.27|39.07|41.29|39.09|41.33|39.13|41.26|39.06|0
1724642700000|2024-08-26 03:25:00|41.28|39.08|41.33|39.13|41.38|39.18|41.28|39.08|0
1724643000000|2024-08-26 03:30:00|41.34|39.14|41.42|39.22|41.42|39.22|41.33|39.13|0
1724643300000|2024-08-26 03:35:00|41.44|39.24|41.75|39.55|41.83|39.63|41.44|39.24|0
1724643600000|2024-08-26 03:40:00|41.74|39.54|41.73|39.53|41.83|39.63|41.71|39.51|0
1724643900000|2024-08-26 03:45:00|41.72|39.52|41.8|39.6|41.84|39.64|41.71|39.51|0
1724644200000|2024-08-26 03:50:00|41.81|39.61|41.74|39.54|41.84|39.64|41.71|39.51|0
1724644500000|2024-08-26 03:55:00|41.76|39.56|41.76|39.56|41.78|39.58|41.74|39.54|0
1724644800000|2024-08-26 04:00:00|41.77|39.57|41.66|39.46|41.77|39.57|41.64|39.44|0
1724645100000|2024-08-26 04:05:00|41.68|39.48|41.64|39.44|41.78|39.58|41.62|39.42|0
1724645400000|2024-08-26 04:10:00|41.63|39.43|41.58|39.38|41.63|39.43|41.56|39.36|0
1724645700000|2024-08-26 04:15:00|41.6|39.4|41.59|39.39|41.62|39.42|41.58|39.38|0
1724646000000|2024-08-26 04:20:00|41.6|39.4|41.58|39.38|41.6|39.4|41.56|39.36|0
1724646300000|2024-08-26 04:25:00|41.6|39.4|41.6|39.4|41.6|39.4|41.56|39.36|0
1724646600000|2024-08-26 04:30:00|41.59|39.39|41.58|39.38|41.6|39.4|41.57|39.37|0
1724646900000|2024-08-26 04:35:00|41.57|39.37|41.5|39.3|41.58|39.38|41.5|39.3|0
1724647200000|2024-08-26 04:40:00|41.51|39.31|41.54|39.34|41.56|39.36|41.51|39.31|0
1724647500000|2024-08-26 04:45:00|41.53|39.33|41.5|39.3|41.54|39.34|41.5|39.3|0
1724647800000|2024-08-26 04:50:00|41.48|39.28|41.52|39.32|41.53|39.33|41.48|39.28|0
1724648100000|2024-08-26 04:55:00|41.53|39.33|41.55|39.35|41.55|39.35|41.51|39.31|0
1724648400000|2024-08-26 05:00:00|41.57|39.37|41.65|39.45|41.65|39.45|41.53|39.33|0
1724648700000|2024-08-26 05:05:00|41.63|39.43|41.59|39.39|41.65|39.45|41.57|39.37|0
1724649000000|2024-08-26 05:10:00|41.61|39.41|41.67|39.47|41.7|39.5|41.59|39.39|0
1724649300000|2024-08-26 05:15:00|41.68|39.48|41.59|39.39|41.68|39.48|41.55|39.35|0
1724649600000|2024-08-26 05:20:00|41.57|39.37|41.49|39.29|41.57|39.37|41.48|39.28|0
1724649900000|2024-08-26 05:25:00|41.51|39.31|41.55|39.35|41.55|39.35|41.48|39.28|0
1724650200000|2024-08-26 05:30:00|41.54|39.34|41.49|39.29|41.54|39.34|41.49|39.29|0
1724650500000|2024-08-26 05:35:00|41.47|39.27|41.35|39.15|41.49|39.29|41.35|39.15|0
1724650800000|2024-08-26 05:40:00|41.34|39.14|41.31|39.11|41.39|39.19|41.29|39.09|0
1724651100000|2024-08-26 05:45:00|41.32|39.12|41.31|39.11|41.36|39.16|41.31|39.11|0
1724651400000|2024-08-26 05:50:00|41.29|39.09|41.25|39.05|41.31|39.11|41.25|39.05|0
1724651700000|2024-08-26 05:55:00|41.24|39.04|41.38|39.18|41.44|39.24|41.24|39.04|0
1724652000000|2024-08-26 06:00:00|41.4|39.2|41.28|39.08|41.4|39.2|41.27|39.07|0
1724652300000|2024-08-26 06:05:00|41.27|39.07|41.14|38.94|41.27|39.07|41.13|38.93|0
1724652600000|2024-08-26 06:10:00|41.13|38.93|41.21|39.01|41.24|39.04|41.13|38.93|0
1724652900000|2024-08-26 06:15:00|41.2|39|41.17|38.97|41.22|39.02|41.17|38.97|0
1724653200000|2024-08-26 06:20:00|41.18|38.98|41.16|38.96|41.23|39.03|41.16|38.96|0
1724653500000|2024-08-26 06:25:00|41.14|38.94|41.16|38.96|41.2|39|41.14|38.94|0
1724653800000|2024-08-26 06:30:00|41.14|38.94|41.24|39.04|41.24|39.04|41.09|38.89|0
1724654100000|2024-08-26 06:35:00|41.18|38.98|41.29|39.09|41.33|39.13|41.18|38.98|0
1724654400000|2024-08-26 06:40:00|41.3|39.1|41.27|39.07|41.31|39.11|41.26|39.06|0
1724654700000|2024-08-26 06:45:00|41.29|39.09|41.31|39.11|41.35|39.15|41.27|39.07|0
1724655000000|2024-08-26 06:50:00|41.33|39.13|41.32|39.12|41.39|39.19|41.29|39.09|0
1724655300000|2024-08-26 06:55:00|41.31|39.11|41.33|39.13|41.37|39.17|41.27|39.07|0
1724655600000|2024-08-26 07:00:00|41.32|39.12|41.25|39.05|41.38|39.18|41.17|38.97|0
1724655900000|2024-08-26 07:05:00|41.26|39.06|41.04|38.84|41.26|39.06|41.02|38.82|0
1724656200000|2024-08-26 07:10:00|41.06|38.86|41.06|38.86|41.15|38.95|41.04|38.84|0
1724656500000|2024-08-26 07:15:00|41.04|38.84|41.03|38.83|41.11|38.91|40.96|38.76|0
1724656800000|2024-08-26 07:20:00|41.02|38.82|40.98|38.78|41.08|38.88|40.96|38.76|0
1724657100000|2024-08-26 07:25:00|40.97|38.77|40.94|38.74|41.01|38.81|40.88|38.68|0
1724657400000|2024-08-26 07:30:00|40.91|38.71|40.78|38.58|40.91|38.71|40.71|38.51|0
1724657700000|2024-08-26 07:35:00|40.77|38.57|40.82|38.62|40.86|38.66|40.76|38.56|0
1724658000000|2024-08-26 07:40:00|40.8|38.6|40.95|38.75|41.01|38.81|40.8|38.6|0
1724658300000|2024-08-26 07:45:00|40.97|38.77|40.95|38.75|41.01|38.81|40.94|38.74|0
1724658600000|2024-08-26 07:50:00|40.94|38.74|40.85|38.65|40.96|38.76|40.85|38.65|0
1724658900000|2024-08-26 07:55:00|40.87|38.67|40.74|38.54|40.87|38.67|40.7|38.5|0
1724659200000|2024-08-26 08:00:00|40.73|38.53|40.57|38.37|40.91|38.71|40.57|38.37|0
1724659500000|2024-08-26 08:05:00|40.6|38.4|40.39|38.19|40.69|38.49|40.39|38.19|0
1724659800000|2024-08-26 08:10:00|40.37|38.17|40.42|38.22|40.49|38.29|40.37|38.17|0
1724660100000|2024-08-26 08:15:00|40.41|38.21|40.35|38.15|40.43|38.23|40.28|38.08|0
1724660400000|2024-08-26 08:20:00|40.37|38.17|40.58|38.38|40.58|38.38|40.35|38.15|0
1724660700000|2024-08-26 08:25:00|40.6|38.4|40.5|38.3|40.62|38.42|40.46|38.26|0
1724661000000|2024-08-26 08:30:00|40.49|38.29|40.43|38.23|40.55|38.35|40.41|38.21|0
1724661300000|2024-08-26 08:35:00|40.42|38.22|40.44|38.24|40.51|38.31|40.36|38.16|0
1724661600000|2024-08-26 08:40:00|40.46|38.26|40.42|38.22|40.5|38.3|40.4|38.2|0
1724661900000|2024-08-26 08:45:00|40.44|38.24|40.48|38.28|40.52|38.32|40.38|38.18|0
1724662200000|2024-08-26 08:50:00|40.47|38.27|40.4|38.2|40.5|38.3|40.38|38.18|0
1724662500000|2024-08-26 08:55:00|40.38|38.18|40.34|38.14|40.42|38.22|40.34|38.14|0
1724662800000|2024-08-26 09:00:00|40.36|38.16|40.49|38.29|40.51|38.31|40.32|38.12|0
1724663100000|2024-08-26 09:05:00|40.48|38.28|40.51|38.31|40.57|38.37|40.44|38.24|0
1724663400000|2024-08-26 09:10:00|40.53|38.33|40.57|38.37|40.64|38.44|40.52|38.32|0
1724663700000|2024-08-26 09:15:00|40.56|38.36|40.53|38.33|40.57|38.37|40.47|38.27|0
1724664000000|2024-08-26 09:20:00|40.54|38.34|40.47|38.27|40.55|38.35|40.43|38.23|0
1724664300000|2024-08-26 09:25:00|40.45|38.25|40.41|38.21|40.51|38.31|40.39|38.19|0
1724664600000|2024-08-26 09:30:00|40.43|38.23|40.54|38.34|40.55|38.35|40.43|38.23|0
1724664900000|2024-08-26 09:35:00|40.52|38.32|40.45|38.25|40.58|38.38|40.39|38.19|0
1724665200000|2024-08-26 09:40:00|40.43|38.23|40.46|38.26|40.5|38.3|40.41|38.21|0
1724665500000|2024-08-26 09:45:00|40.48|38.28|40.52|38.32|40.52|38.32|40.46|38.26|0
1724665800000|2024-08-26 09:50:00|40.54|38.34|40.46|38.26|40.54|38.34|40.46|38.26|0
1724666100000|2024-08-26 09:55:00|40.45|38.25|40.42|38.22|40.5|38.3|40.41|38.21|0
1724666400000|2024-08-26 10:00:00|40.44|38.24|40.46|38.26|40.51|38.31|40.44|38.24|0
1724666700000|2024-08-26 10:05:00|40.44|38.24|40.36|38.16|40.46|38.26|40.33|38.13|0
1724667000000|2024-08-26 10:10:00|40.38|38.18|40.32|38.12|40.44|38.24|40.32|38.12|0
1724667300000|2024-08-26 10:15:00|40.31|38.11|40.32|38.12|40.34|38.14|40.31|38.11|0
1724667600000|2024-08-26 10:20:00|40.31|38.11|40.36|38.16|40.36|38.16|40.3|38.1|0
1724667900000|2024-08-26 10:25:00|40.35|38.15|40.3|38.1|40.36|38.16|40.28|38.08|0
1724668200000|2024-08-26 10:30:00|40.32|38.12|40.56|38.36|40.58|38.38|40.32|38.12|0
1724668500000|2024-08-26 10:35:00|40.57|38.37|40.41|38.21|40.57|38.37|40.41|38.21|0
1724668800000|2024-08-26 10:40:00|40.43|38.23|40.64|38.44|40.66|38.46|40.4|38.2|0
1724669100000|2024-08-26 10:45:00|40.62|38.42|40.5|38.3|40.62|38.42|40.39|38.19|0
1724669400000|2024-08-26 10:50:00|40.47|38.27|40.45|38.25|40.5|38.3|40.43|38.23|0
1724669700000|2024-08-26 10:55:00|40.46|38.26|40.39|38.19|40.46|38.26|40.39|38.19|0
1724670000000|2024-08-26 11:00:00|40.37|38.17|40.29|38.09|40.45|38.25|40.26|38.06|0
1724670300000|2024-08-26 11:05:00|40.33|38.13|40.48|38.28|40.48|38.28|40.33|38.13|0
1724670600000|2024-08-26 11:10:00|40.54|38.34|40.45|38.25|40.57|38.37|40.4|38.2|0
1724670900000|2024-08-26 11:15:00|40.46|38.26|40.46|38.26|40.54|38.34|40.35|38.15|0
1724671200000|2024-08-26 11:20:00|40.44|38.24|40.46|38.26|40.47|38.27|40.36|38.16|0
1724671500000|2024-08-26 11:25:00|40.45|38.25|40.56|38.36|40.58|38.38|40.43|38.23|0
1724671800000|2024-08-26 11:30:00|40.55|38.35|40.45|38.25|40.58|38.38|40.42|38.22|0
1724672100000|2024-08-26 11:35:00|40.47|38.27|40.64|38.44|40.64|38.44|40.44|38.24|0
1724672400000|2024-08-26 11:40:00|40.62|38.42|40.91|38.71|40.94|38.74|40.62|38.42|0
1724672700000|2024-08-26 11:45:00|40.9|38.7|40.89|38.69|41.12|38.92|40.87|38.67|0
1724673000000|2024-08-26 11:50:00|40.87|38.67|40.64|38.44|40.87|38.67|40.62|38.42|0
1724673300000|2024-08-26 11:55:00|40.61|38.41|40.62|38.42|40.7|38.5|40.57|38.37|0
1724673600000|2024-08-26 12:00:00|40.64|38.44|40.64|38.44|40.69|38.49|40.5|38.3|0
1724673900000|2024-08-26 12:05:00|40.66|38.46|40.63|38.43|40.71|38.51|40.57|38.37|0
1724674200000|2024-08-26 12:10:00|40.65|38.45|40.46|38.26|40.65|38.45|40.44|38.24|0
1724674500000|2024-08-26 12:15:00|40.48|38.28|40.46|38.26|40.48|38.28|40.39|38.19|0
1724674800000|2024-08-26 12:20:00|40.48|38.28|40.51|38.31|40.54|38.34|40.42|38.22|0
1724675100000|2024-08-26 12:25:00|40.52|38.32|40.5|38.3|40.56|38.36|40.48|38.28|0
1724675400000|2024-08-26 12:30:00|40.48|38.28|40.65|38.45|40.72|38.52|40.48|38.28|0
1724675700000|2024-08-26 12:35:00|40.64|38.44|41.22|39.02|41.32|39.12|40.64|38.44|0
1724676000000|2024-08-26 12:40:00|41.24|39.04|41.45|39.25|41.47|39.27|41.24|39.04|0
1724676300000|2024-08-26 12:45:00|41.44|39.24|41.29|39.09|41.49|39.29|41.26|39.06|0
1724676600000|2024-08-26 12:50:00|41.31|39.11|41.06|38.86|41.31|39.11|41.04|38.84|0
1724676900000|2024-08-26 12:55:00|41.07|38.87|40.99|38.79|41.08|38.88|40.97|38.77|0
1724677200000|2024-08-26 13:00:00|41.01|38.81|41.16|38.96|41.18|38.98|40.97|38.77|0
1724677500000|2024-08-26 13:05:00|41.17|38.97|40.98|38.78|41.17|38.97|40.96|38.76|0
1724677800000|2024-08-26 13:10:00|40.97|38.77|40.97|38.77|40.98|38.78|40.89|38.69|0
1724678100000|2024-08-26 13:15:00|40.98|38.78|41.02|38.82|41.1|38.9|40.97|38.77|0
1724678400000|2024-08-26 13:20:00|41.01|38.81|40.81|38.61|41.01|38.81|40.79|38.59|0
1724678700000|2024-08-26 13:25:00|40.83|38.63|41.04|38.84|41.05|38.85|40.79|38.59|0
1724679000000|2024-08-26 13:30:00|40.83|38.63|40.58|38.38|41.13|38.93|40.45|38.25|0
1724679300000|2024-08-26 13:35:00|40.56|38.36|40.63|38.43|41.01|38.81|40.46|38.26|0
1724679600000|2024-08-26 13:40:00|40.65|38.45|40.84|38.64|41.15|38.95|40.65|38.45|0
1724679900000|2024-08-26 13:45:00|40.8|38.6|41.05|38.85|41.16|38.96|40.76|38.56|0
1724680200000|2024-08-26 13:50:00|41.01|38.81|41.34|39.14|41.35|39.15|40.86|38.66|0
1724680500000|2024-08-26 13:55:00|41.26|39.06|41.12|38.92|41.28|39.08|41.01|38.81|0
1724680800000|2024-08-26 14:00:00|41.09|38.89|41.12|38.92|41.43|39.23|40.99|38.79|0
1724681100000|2024-08-26 14:05:00|41.1|38.9|41.74|39.54|41.76|39.56|41.06|38.86|0
1724681400000|2024-08-26 14:10:00|41.72|39.52|41.79|39.59|41.95|39.75|41.62|39.42|0
1724681700000|2024-08-26 14:15:00|41.87|39.67|41.88|39.68|42.13|39.93|41.2|39|0
1724682000000|2024-08-26 14:20:00|41.82|39.62|41.68|39.48|41.88|39.68|41.6|39.4|0
1724682300000|2024-08-26 14:25:00|41.64|39.44|41.72|39.52|41.84|39.64|41.47|39.27|0
1724682600000|2024-08-26 14:30:00|41.7|39.5|42.32|40.12|42.42|40.22|41.68|39.48|0
1724682900000|2024-08-26 14:35:00|42.38|40.18|43.31|41.11|43.43|41.23|41.76|39.56|0
1724683200000|2024-08-26 14:40:00|43.35|41.15|43.03|40.83|43.39|41.19|42.83|40.63|0
1724683500000|2024-08-26 14:45:00|43.05|40.85|43.03|40.83|43.05|40.85|42.75|40.55|0
1724683800000|2024-08-26 14:50:00|43.07|40.87|42.91|40.71|43.13|40.93|42.73|40.53|0
1724684100000|2024-08-26 14:55:00|42.9|40.7|42.67|40.47|43.01|40.81|42.57|40.37|0
1724684400000|2024-08-26 15:00:00|42.69|40.49|42.67|40.47|42.77|40.57|42.53|40.33|0
1724684700000|2024-08-26 15:05:00|42.69|40.49|42.94|40.74|43.12|40.92|42.65|40.45|0
1724685000000|2024-08-26 15:10:00|42.96|40.76|42.72|40.52|43.1|40.9|42.66|40.46|0
1724685300000|2024-08-26 15:15:00|42.74|40.54|42.88|40.68|43.16|40.96|42.74|40.54|0
1724685600000|2024-08-26 15:20:00|42.9|40.7|42.87|40.67|43.13|40.93|42.69|40.49|0
1724685900000|2024-08-26 15:25:00|42.89|40.69|43.04|40.84|43.2|41|42.89|40.69|0
1724686200000|2024-08-26 15:30:00|43.08|40.88|43.14|40.94|43.36|41.16|43.04|40.84|0
1724686500000|2024-08-26 15:35:00|43.16|40.96|43.2|41|43.36|41.16|43.12|40.92|0
1724686800000|2024-08-26 15:40:00|43.22|41.02|43.18|40.98|43.28|41.08|42.82|40.62|0
1724687100000|2024-08-26 15:45:00|43.22|41.02|43.14|40.94|43.68|41.48|43.12|40.92|0
1724687400000|2024-08-26 15:50:00|43.16|40.96|43.52|41.32|43.6|41.4|43.1|40.9|0
1724687700000|2024-08-26 15:55:00|43.6|41.4|43.6|41.4|43.76|41.56|43.48|41.28|0
1724688000000|2024-08-26 16:00:00|43.62|41.42|43.52|41.32|43.82|41.62|43.52|41.32|0
1724688300000|2024-08-26 16:05:00|43.54|41.34|43.64|41.44|43.74|41.54|43.43|41.23|0
1724688600000|2024-08-26 16:10:00|43.59|41.39|43.57|41.37|43.72|41.52|43.33|41.13|0
1724688900000|2024-08-26 16:15:00|43.53|41.33|43.25|41.05|43.53|41.33|43.19|40.99|0
1724689200000|2024-08-26 16:20:00|43.27|41.07|42.77|40.57|43.27|41.07|42.65|40.45|0
1724689500000|2024-08-26 16:25:00|42.79|40.59|42.31|40.11|43.07|40.87|42.25|40.05|0
1724689800000|2024-08-26 16:30:00|42.29|40.09|42.27|40.07|42.32|40.12|42.05|39.85|0
1724690100000|2024-08-26 16:35:00|42.28|40.08|42.17|39.97|42.32|40.12|42.11|39.91|0
1724690400000|2024-08-26 16:40:00|42.19|39.99|42.05|39.85|42.26|40.06|42.05|39.85|0
1724690700000|2024-08-26 16:45:00|42.07|39.87|42.03|39.83|42.12|39.92|41.93|39.73|0
1724691000000|2024-08-26 16:50:00|42.05|39.85|42.14|39.94|42.25|40.05|41.91|39.71|0
1724691300000|2024-08-26 16:55:00|42.12|39.92|41.94|39.74|42.38|40.18|41.9|39.7|0
1724691600000|2024-08-26 17:00:00|41.9|39.7|41.8|39.6|42.04|39.84|41.8|39.6|0
1724691900000|2024-08-26 17:05:00|41.78|39.58|42.15|39.95|42.29|40.09|41.78|39.58|0
1724692200000|2024-08-26 17:10:00|42.13|39.93|42.05|39.85|42.41|40.21|41.99|39.79|0
1724692500000|2024-08-26 17:15:00|42.06|39.86|42.39|40.19|42.43|40.23|42.01|39.81|0
1724692800000|2024-08-26 17:20:00|42.37|40.17|42.13|39.93|42.42|40.22|42.01|39.81|0
1724693100000|2024-08-26 17:25:00|42.15|39.95|42.38|40.18|42.38|40.18|41.95|39.75|0
1724693400000|2024-08-26 17:30:00|42.34|40.14|42.32|40.12|42.44|40.24|42.24|40.04|0
1724693700000|2024-08-26 17:35:00|42.3|40.1|42.66|40.46|42.76|40.56|42.05|39.85|0
1724694000000|2024-08-26 17:40:00|42.55|40.35|42.44|40.24|42.55|40.35|42.31|40.11|0
1724694300000|2024-08-26 17:45:00|42.42|40.22|43.02|40.82|43.14|40.94|42.42|40.22|0
1724694600000|2024-08-26 17:50:00|43|40.8|42.99|40.79|43.1|40.9|42.39|40.19|0
1724694900000|2024-08-26 17:55:00|43.03|40.83|42.97|40.77|43.19|40.99|42.89|40.69|0
1724695200000|2024-08-26 18:00:00|42.95|40.75|43.07|40.87|43.11|40.91|42.71|40.51|0
1724695500000|2024-08-26 18:05:00|43.03|40.83|43.15|40.95|43.27|41.07|42.89|40.69|0
1724695800000|2024-08-26 18:10:00|43.17|40.97|42.83|40.63|43.27|41.07|42.81|40.61|0
1724696100000|2024-08-26 18:15:00|42.85|40.65|43.43|41.23|43.55|41.35|42.77|40.57|0
1724696400000|2024-08-26 18:20:00|43.41|41.21|43.09|40.89|43.41|41.21|42.99|40.79|0
1724696700000|2024-08-26 18:25:00|43.13|40.93|43.01|40.81|43.22|41.02|42.93|40.73|0
1724697000000|2024-08-26 18:30:00|43.03|40.83|42.98|40.78|43.16|40.96|42.89|40.69|0
1724697300000|2024-08-26 18:35:00|42.96|40.76|42.67|40.47|43.31|41.11|42.55|40.35|0
1724697600000|2024-08-26 18:40:00|42.68|40.48|42.53|40.33|42.68|40.48|42.43|40.23|0
1724697900000|2024-08-26 18:45:00|42.55|40.35|42.67|40.47|42.71|40.51|42.41|40.21|0
1724698200000|2024-08-26 18:50:00|42.69|40.49|42.49|40.29|42.87|40.67|42.47|40.27|0
1724698500000|2024-08-26 18:55:00|42.47|40.27|42.15|39.95|42.47|40.27|42.11|39.91|0
1724698800000|2024-08-26 19:00:00|42.19|39.99|42.32|40.12|42.32|40.12|42.11|39.91|0
1724699100000|2024-08-26 19:05:00|42.31|40.11|42.42|40.22|42.54|40.34|42.29|40.09|0
1724699400000|2024-08-26 19:10:00|42.4|40.2|42.26|40.06|42.41|40.21|42.15|39.95|0
1724699700000|2024-08-26 19:15:00|42.25|40.05|42.3|40.1|42.48|40.28|42.22|40.02|0
1724700000000|2024-08-26 19:20:00|42.28|40.08|42.28|40.08|42.36|40.16|42.16|39.96|0
1724700300000|2024-08-26 19:25:00|42.27|40.07|42.44|40.24|42.46|40.26|42.2|40|0
1724700600000|2024-08-26 19:30:00|42.5|40.3|42.4|40.2|42.62|40.42|42.34|40.14|0
1724700900000|2024-08-26 19:35:00|42.38|40.18|42.57|40.37|42.59|40.39|42.36|40.16|0
1724701200000|2024-08-26 19:40:00|42.61|40.41|42.63|40.43|42.63|40.43|42.32|40.12|0
1724701500000|2024-08-26 19:45:00|42.61|40.41|42.79|40.59|42.79|40.59|42.53|40.33|0
1724701800000|2024-08-26 19:50:00|42.77|40.57|42.51|40.31|42.77|40.57|42.29|40.09|0
1724702100000|2024-08-26 19:55:00|42.63|40.43|42.17|39.97|42.89|40.69|42.13|39.93|0
1724702400000|2024-08-26 20:00:00|42.1|39.9|42.47|40.27|42.49|40.29|42.1|39.9|0
1724702700000|2024-08-26 20:05:00|42.49|40.29|42.59|40.39|42.61|40.41|42.47|40.27|0
1724703000000|2024-08-26 20:10:00|42.61|40.41|42.66|40.46|42.69|40.49|42.57|40.37|0
1724703300000|2024-08-26 20:15:00|43.05|40.05|43|40|43.08|40.08|43|40|0
1724703600000|2024-08-26 20:20:00|42.98|39.98|42.98|39.98|43.02|40.02|42.96|39.96|0
1724703900000|2024-08-26 20:25:00|42.99|39.99|43.02|40.02|43.06|40.06|42.98|39.98|0
1724704200000|2024-08-26 20:30:00|43.04|40.04|43.28|40.28|43.3|40.3|43.04|40.04|0
1724704500000|2024-08-26 20:35:00|43.26|40.26|43.22|40.22|43.3|40.3|43.22|40.22|0
1724704800000|2024-08-26 20:40:00|43.2|40.2|43.3|40.3|43.32|40.32|43.18|40.18|0
1724705100000|2024-08-26 20:45:00|43.26|40.26|43.16|40.16|43.29|40.29|43.16|40.16|0
1724705400000|2024-08-26 20:50:00|43.15|40.15|42.97|39.97|43.17|40.17|42.96|39.96|0
1724705700000|2024-08-26 20:55:00|42.95|39.95|43.16|40.16|43.18|40.18|42.95|39.95|0
1724706000000|2024-08-26 21:00:00|43.17|40.17|43.16|40.16|43.17|40.17|43.14|40.14|0
1724706300000|2024-08-26 21:05:00|43.17|40.17|43.15|40.15|43.17|40.17|43.15|40.15|0
1724706600000|2024-08-26 21:10:00|43.16|40.16|43.08|40.08|43.17|40.17|43.07|40.07|0
1724706900000|2024-08-26 21:15:00|43.11|40.11|43.15|40.15|43.15|40.15|43.09|40.09|0
1724707200000|2024-08-26 21:20:00|43.16|40.16|43.15|40.15|43.17|40.17|43.15|40.15|0
1724707500000|2024-08-26 21:25:00|43.14|40.14|43.09|40.09|43.14|40.14|43.08|40.08|0
1724707800000|2024-08-26 21:30:00|43.08|40.08|43.08|40.08|43.1|40.1|43.08|40.08|0
1724708100000|2024-08-26 21:35:00|43.11|40.11|43.12|40.12|43.12|40.12|43.08|40.08|0
1724708400000|2024-08-26 21:40:00|43.14|40.14|43.2|40.2|43.2|40.2|43.14|40.14|0
1724708700000|2024-08-26 21:45:00|43.17|40.17|43.17|40.17|43.18|40.18|43.16|40.16|0
1724709000000|2024-08-26 21:50:00|43.19|40.19|43.19|40.19|43.19|40.19|43.18|40.18|0
1724709300000|2024-08-26 21:55:00|43.2|40.2|43.2|40.2|43.21|40.21|43.2|40.2|0
1724709600000|2024-08-26 22:00:00|43.15|40.15|42.92|39.92|43.15|40.15|42.86|39.86|0
1724709900000|2024-08-26 22:05:00|42.91|39.91|43.46|40.46|43.48|40.48|42.9|39.9|0
1724710200000|2024-08-26 22:10:00|43.42|40.42|43.2|40.2|43.42|40.42|43.2|40.2|0
1724710500000|2024-08-26 22:15:00|43.23|40.23|43.35|40.35|43.37|40.37|43.21|40.21|0
1724710800000|2024-08-26 22:20:00|43.34|40.34|43.33|40.33|43.37|40.37|43.23|40.23|0
1724711100000|2024-08-26 22:25:00|43.31|40.31|43.37|40.37|43.39|40.39|43.31|40.31|0
1724711400000|2024-08-26 22:30:00|43.32|40.32|43.51|40.51|43.62|40.62|43.32|40.32|0
1724711700000|2024-08-26 22:35:00|43.5|40.5|43.45|40.45|43.55|40.55|43.41|40.41|0
1724712000000|2024-08-26 22:40:00|43.44|40.44|43.55|40.55|43.55|40.55|43.43|40.43|0
1724712300000|2024-08-26 22:45:00|43.57|40.57|43.56|40.56|43.62|40.62|43.51|40.51|0
1724712600000|2024-08-26 22:50:00|43.55|40.55|43.52|40.52|43.56|40.56|43.46|40.46|0
1724712900000|2024-08-26 22:55:00|43.5|40.5|43.4|40.4|43.5|40.5|43.4|40.4|0
1724713200000|2024-08-26 23:00:00|43.42|40.42|43.3|40.3|43.45|40.45|43.28|40.28|0
1724713500000|2024-08-26 23:05:00|43.32|40.32|43.34|40.34|43.38|40.38|43.31|40.31|0
1724713800000|2024-08-26 23:10:00|43.37|40.37|43.32|40.32|43.38|40.38|43.32|40.32|0
1724714100000|2024-08-26 23:15:00|43.3|40.3|43.1|40.1|43.32|40.32|43.1|40.1|0
1724714400000|2024-08-26 23:20:00|43.12|40.12|42.95|39.95|43.15|40.15|42.92|39.92|0
1724714700000|2024-08-26 23:25:00|42.93|39.93|42.91|39.91|43.01|40.01|42.87|39.87|0
1724715000000|2024-08-26 23:30:00|42.9|39.9|42.93|39.93|42.97|39.97|42.87|39.87|0
1724715300000|2024-08-26 23:35:00|42.95|39.95|42.91|39.91|42.95|39.95|42.89|39.89|0
1724715600000|2024-08-26 23:40:00|42.93|39.93|42.85|39.85|42.96|39.96|42.85|39.85|0
1724715900000|2024-08-26 23:45:00|42.87|39.87|42.95|39.95|42.99|39.99|42.85|39.85|0
1724716200000|2024-08-26 23:50:00|42.94|39.94|42.87|39.87|42.95|39.95|42.87|39.87|0
1724716500000|2024-08-26 23:55:00|42.88|39.88|42.93|39.93|42.95|39.95|42.87|39.87|0
1724716800000|2024-08-27 00:00:00|42.95|39.95|43.04|40.04|43.04|40.04|42.93|39.93|0
1724717100000|2024-08-27 00:05:00|43.06|40.06|43|40|43.06|40.06|42.97|39.97|0
1724717400000|2024-08-27 00:10:00|43.02|40.02|43.02|40.02|43.08|40.08|43|40|0
1724717700000|2024-08-27 00:15:00|42.63|40.43|42.51|40.31|42.65|40.45|42.51|40.31|0
1724718000000|2024-08-27 00:20:00|42.5|40.3|42.38|40.18|42.5|40.3|42.28|40.08|0
1724718300000|2024-08-27 00:25:00|42.36|40.16|42.68|40.48|42.77|40.57|42.36|40.16|0
1724718600000|2024-08-27 00:30:00|42.66|40.46|42.62|40.42|42.66|40.46|42.54|40.34|0
1724718900000|2024-08-27 00:35:00|42.61|40.41|42.66|40.46|42.68|40.48|42.56|40.36|0
1724719200000|2024-08-27 00:40:00|42.68|40.48|42.79|40.59|42.83|40.63|42.66|40.46|0
1724719500000|2024-08-27 00:45:00|42.77|40.57|42.91|40.71|42.97|40.77|42.75|40.55|0
1724719800000|2024-08-27 00:50:00|42.89|40.69|43.07|40.87|43.21|41.01|42.89|40.69|0
1724720100000|2024-08-27 00:55:00|43.09|40.89|43.11|40.91|43.19|40.99|43.07|40.87|0
1724720400000|2024-08-27 01:00:00|43.12|40.92|43.11|40.91|43.17|40.97|43.03|40.83|0
1724720700000|2024-08-27 01:05:00|43.09|40.89|43.09|40.89|43.1|40.9|42.99|40.79|0
1724721000000|2024-08-27 01:10:00|43.07|40.87|43.11|40.91|43.17|40.97|43.05|40.85|0
1724721300000|2024-08-27 01:15:00|43.1|40.9|42.9|40.7|43.11|40.91|42.9|40.7|0
1724721600000|2024-08-27 01:20:00|42.88|40.68|42.88|40.68|42.94|40.74|42.87|40.67|0
1724721900000|2024-08-27 01:25:00|42.89|40.69|42.94|40.74|42.95|40.75|42.88|40.68|0
1724722200000|2024-08-27 01:30:00|42.95|40.75|43.08|40.88|43.18|40.98|42.94|40.74|0
1724722500000|2024-08-27 01:35:00|43.1|40.9|43.1|40.9|43.2|41|43.1|40.9|0
1724722800000|2024-08-27 01:40:00|43.12|40.92|43.1|40.9|43.3|41.1|43.08|40.88|0
1724723100000|2024-08-27 01:45:00|43.08|40.88|42.96|40.76|43.14|40.94|42.94|40.74|0
1724723400000|2024-08-27 01:50:00|42.94|40.74|42.84|40.64|42.98|40.78|42.84|40.64|0
1724723700000|2024-08-27 01:55:00|42.85|40.65|42.87|40.67|42.89|40.69|42.83|40.63|0
1724724000000|2024-08-27 02:00:00|42.86|40.66|42.91|40.71|42.93|40.73|42.86|40.66|0
1724724300000|2024-08-27 02:05:00|42.93|40.73|42.89|40.69|42.93|40.73|42.89|40.69|0
1724724600000|2024-08-27 02:10:00|42.91|40.71|42.93|40.73|42.95|40.75|42.89|40.69|0
1724724900000|2024-08-27 02:15:00|42.91|40.71|42.91|40.71|42.93|40.73|42.86|40.66|0
1724725200000|2024-08-27 02:20:00|42.9|40.7|42.84|40.64|42.91|40.71|42.81|40.61|0
1724725500000|2024-08-27 02:25:00|42.83|40.63|42.8|40.6|42.85|40.65|42.73|40.53|0
1724725800000|2024-08-27 02:30:00|42.79|40.59|42.57|40.37|42.79|40.59|42.49|40.29|0
1724726100000|2024-08-27 02:35:00|42.55|40.35|42.62|40.42|42.62|40.42|42.53|40.33|0
1724726400000|2024-08-27 02:40:00|42.6|40.4|42.56|40.36|42.63|40.43|42.56|40.36|0
1724726700000|2024-08-27 02:45:00|42.57|40.37|42.52|40.32|42.58|40.38|42.46|40.26|0
1724727000000|2024-08-27 02:50:00|42.5|40.3|42.52|40.32|42.54|40.34|42.5|40.3|0
1724727300000|2024-08-27 02:55:00|42.54|40.34|42.6|40.4|42.6|40.4|42.53|40.33|0
1724727600000|2024-08-27 03:00:00|42.58|40.38|42.59|40.39|42.6|40.4|42.52|40.32|0
1724727900000|2024-08-27 03:05:00|42.58|40.38|42.54|40.34|42.6|40.4|42.52|40.32|0
1724728200000|2024-08-27 03:10:00|42.52|40.32|42.5|40.3|42.56|40.36|42.48|40.28|0
1724728500000|2024-08-27 03:15:00|42.49|40.29|42.59|40.39|42.6|40.4|42.48|40.28|0
1724728800000|2024-08-27 03:20:00|42.58|40.38|42.65|40.45|42.65|40.45|42.55|40.35|0
1724729100000|2024-08-27 03:25:00|42.64|40.44|42.63|40.43|42.67|40.47|42.61|40.41|0
1724729400000|2024-08-27 03:30:00|42.61|40.41|42.62|40.42|42.63|40.43|42.59|40.39|0
1724729700000|2024-08-27 03:35:00|42.63|40.43|42.69|40.49|42.69|40.49|42.61|40.41|0
1724730000000|2024-08-27 03:40:00|42.68|40.48|42.56|40.36|42.69|40.49|42.56|40.36|0
1724730300000|2024-08-27 03:45:00|42.57|40.37|42.51|40.31|42.57|40.37|42.51|40.31|0
1724730600000|2024-08-27 03:50:00|42.52|40.32|42.56|40.36|42.57|40.37|42.52|40.32|0
1724730900000|2024-08-27 03:55:00|42.58|40.38|42.58|40.38|42.6|40.4|42.56|40.36|0
1724731200000|2024-08-27 04:00:00|42.6|40.4|42.64|40.44|42.65|40.45|42.58|40.38|0
1724731500000|2024-08-27 04:05:00|42.65|40.45|42.72|40.52|42.76|40.56|42.64|40.44|0
1724731800000|2024-08-27 04:10:00|42.71|40.51|42.6|40.4|42.71|40.51|42.58|40.38|0
1724732100000|2024-08-27 04:15:00|42.59|40.39|42.58|40.38|42.6|40.4|42.56|40.36|0
1724732400000|2024-08-27 04:20:00|42.56|40.36|42.54|40.34|42.56|40.36|42.5|40.3|0
1724732700000|2024-08-27 04:25:00|42.55|40.35|42.56|40.36|42.6|40.4|42.54|40.34|0
1724733000000|2024-08-27 04:30:00|42.55|40.35|42.49|40.29|42.56|40.36|42.49|40.29|0
1724733300000|2024-08-27 04:35:00|42.5|40.3|42.53|40.33|42.55|40.35|42.49|40.29|0
1724733600000|2024-08-27 04:40:00|42.51|40.31|42.59|40.39|42.61|40.41|42.51|40.31|0
1724733900000|2024-08-27 04:45:00|42.58|40.38|42.51|40.31|42.59|40.39|42.51|40.31|0
1724734200000|2024-08-27 04:50:00|42.5|40.3|42.51|40.31|42.53|40.33|42.45|40.25|0
1724734500000|2024-08-27 04:55:00|42.49|40.29|42.47|40.27|42.51|40.31|42.43|40.23|0
1724734800000|2024-08-27 05:00:00|42.46|40.26|42.43|40.23|42.48|40.28|42.43|40.23|0
1724735100000|2024-08-27 05:05:00|42.41|40.21|42.39|40.19|42.41|40.21|42.35|40.15|0
1724735400000|2024-08-27 05:10:00|42.37|40.17|42.33|40.13|42.37|40.17|42.32|40.12|0
1724735700000|2024-08-27 05:15:00|42.32|40.12|42.34|40.14|42.34|40.14|42.31|40.11|0
1724736000000|2024-08-27 05:20:00|42.35|40.15|42.4|40.2|42.4|40.2|42.34|40.14|0
1724736300000|2024-08-27 05:25:00|42.38|40.18|42.4|40.2|42.4|40.2|42.36|40.16|0
1724736600000|2024-08-27 05:30:00|42.38|40.18|42.32|40.12|42.38|40.18|42.32|40.12|0
1724736900000|2024-08-27 05:35:00|42.31|40.11|42.36|40.16|42.37|40.17|42.3|40.1|0
1724737200000|2024-08-27 05:40:00|42.34|40.14|42.34|40.14|42.4|40.2|42.32|40.12|0
1724737500000|2024-08-27 05:45:00|42.36|40.16|42.36|40.16|42.42|40.22|42.36|40.16|0
1724737800000|2024-08-27 05:50:00|42.34|40.14|42.31|40.11|42.34|40.14|42.28|40.08|0
1724738100000|2024-08-27 05:55:00|42.3|40.1|42.27|40.07|42.3|40.1|42.24|40.04|0
1724738400000|2024-08-27 06:00:00|42.29|40.09|42.35|40.15|42.43|40.23|42.28|40.08|0
1724738700000|2024-08-27 06:05:00|42.36|40.16|42.41|40.21|42.45|40.25|42.35|40.15|0
1724739000000|2024-08-27 06:10:00|42.42|40.22|42.37|40.17|42.44|40.24|42.33|40.13|0
1724739300000|2024-08-27 06:15:00|42.38|40.18|42.37|40.17|42.41|40.21|42.35|40.15|0
1724739600000|2024-08-27 06:20:00|42.36|40.16|42.31|40.11|42.39|40.19|42.31|40.11|0
1724739900000|2024-08-27 06:25:00|42.3|40.1|42.46|40.26|42.52|40.32|42.3|40.1|0
1724740200000|2024-08-27 06:30:00|42.48|40.28|42.38|40.18|42.48|40.28|42.37|40.17|0
1724740500000|2024-08-27 06:35:00|42.36|40.16|42.28|40.08|42.38|40.18|42.24|40.04|0
1724740800000|2024-08-27 06:40:00|42.3|40.1|42.28|40.08|42.32|40.12|42.26|40.06|0
1724741100000|2024-08-27 06:45:00|42.32|40.12|42.33|40.13|42.34|40.14|42.22|40.02|0
1724741400000|2024-08-27 06:50:00|42.32|40.12|42.26|40.06|42.32|40.12|42.26|40.06|0
1724741700000|2024-08-27 06:55:00|42.25|40.05|42.31|40.11|42.32|40.12|42.2|40|0
1724742000000|2024-08-27 07:00:00|42.28|40.08|42.22|40.02|42.38|40.18|42.2|40|0
1724742300000|2024-08-27 07:05:00|42.2|40|42.35|40.15|42.39|40.19|42.18|39.98|0
1724742600000|2024-08-27 07:10:00|42.33|40.13|42.27|40.07|42.37|40.17|42.24|40.04|0
1724742900000|2024-08-27 07:15:00|42.26|40.06|42.47|40.27|42.57|40.37|42.25|40.05|0
1724743200000|2024-08-27 07:20:00|42.49|40.29|42.53|40.33|42.62|40.42|42.49|40.29|0
1724743500000|2024-08-27 07:25:00|42.57|40.37|42.39|40.19|42.61|40.41|42.3|40.1|0
1724743800000|2024-08-27 07:30:00|42.37|40.17|42.34|40.14|42.43|40.23|42.29|40.09|0
1724744100000|2024-08-27 07:35:00|42.35|40.15|42.23|40.03|42.35|40.15|42.2|40|0
1724744400000|2024-08-27 07:40:00|42.22|40.02|42.27|40.07|42.33|40.13|42.2|40|0
1724744700000|2024-08-27 07:45:00|42.29|40.09|42.28|40.08|42.31|40.11|42.23|40.03|0
1724745000000|2024-08-27 07:50:00|42.3|40.1|42.24|40.04|42.36|40.16|42.2|40|0
1724745300000|2024-08-27 07:55:00|42.22|40.02|42.12|39.92|42.22|40.02|42.12|39.92|0
1724745600000|2024-08-27 08:00:00|42.13|39.93|41.89|39.69|42.16|39.96|41.89|39.69|0
1724745900000|2024-08-27 08:05:00|41.88|39.68|41.75|39.55|41.88|39.68|41.75|39.55|0
1724746200000|2024-08-27 08:10:00|41.73|39.53|41.67|39.47|41.89|39.69|41.65|39.45|0
1724746500000|2024-08-27 08:15:00|41.69|39.49|41.83|39.63|41.83|39.63|41.65|39.45|0
1724746800000|2024-08-27 08:20:00|41.82|39.62|41.81|39.61|41.87|39.67|41.77|39.57|0
1724747100000|2024-08-27 08:25:00|41.8|39.6|41.86|39.66|41.9|39.7|41.8|39.6|0
1724747400000|2024-08-27 08:30:00|41.84|39.64|41.82|39.62|41.9|39.7|41.8|39.6|0
1724747700000|2024-08-27 08:35:00|41.81|39.61|41.7|39.5|41.81|39.61|41.69|39.49|0
1724748000000|2024-08-27 08:40:00|41.72|39.52|41.76|39.56|41.82|39.62|41.7|39.5|0
1724748300000|2024-08-27 08:45:00|41.78|39.58|41.76|39.56|41.8|39.6|41.72|39.52|0
1724748600000|2024-08-27 08:50:00|41.78|39.58|41.99|39.79|42.03|39.83|41.76|39.56|0
1724748900000|2024-08-27 08:55:00|42.01|39.81|42|39.8|42.03|39.83|41.95|39.75|0
1724749200000|2024-08-27 09:00:00|41.99|39.79|41.93|39.73|41.99|39.79|41.93|39.73|0
1724749500000|2024-08-27 09:05:00|41.91|39.71|41.87|39.67|41.95|39.75|41.85|39.65|0
1724749800000|2024-08-27 09:10:00|41.85|39.65|41.83|39.63|41.89|39.69|41.79|39.59|0
1724750100000|2024-08-27 09:15:00|41.82|39.62|41.77|39.57|41.82|39.62|41.73|39.53|0
1724750400000|2024-08-27 09:20:00|41.76|39.56|41.66|39.46|41.77|39.57|41.65|39.45|0
1724750700000|2024-08-27 09:25:00|41.67|39.47|41.77|39.57|41.77|39.57|41.67|39.47|0
1724751000000|2024-08-27 09:30:00|41.79|39.59|41.85|39.65|41.86|39.66|41.79|39.59|0
1724751300000|2024-08-27 09:35:00|41.86|39.66|41.88|39.68|41.9|39.7|41.79|39.59|0
1724751600000|2024-08-27 09:40:00|41.9|39.7|41.9|39.7|41.96|39.76|41.89|39.69|0
1724751900000|2024-08-27 09:45:00|41.92|39.72|42|39.8|42.05|39.85|41.9|39.7|0
1724752200000|2024-08-27 09:50:00|42.02|39.82|41.9|39.7|42.04|39.84|41.9|39.7|0
1724752500000|2024-08-27 09:55:00|41.91|39.71|41.98|39.78|41.98|39.78|41.9|39.7|0
1724752800000|2024-08-27 10:00:00|41.92|39.72|42.01|39.81|42.07|39.87|41.92|39.72|0
1724753100000|2024-08-27 10:05:00|42.05|39.85|42.27|40.07|42.29|40.09|42.05|39.85|0
1724753400000|2024-08-27 10:10:00|42.28|40.08|42.52|40.32|42.52|40.32|42.28|40.08|0
1724753700000|2024-08-27 10:15:00|42.5|40.3|42.44|40.24|42.64|40.44|42.44|40.24|0
1724754000000|2024-08-27 10:20:00|42.45|40.25|42.58|40.38|42.6|40.4|42.45|40.25|0
1724754300000|2024-08-27 10:25:00|42.56|40.36|42.55|40.35|42.68|40.48|42.5|40.3|0
1724754600000|2024-08-27 10:30:00|42.56|40.36|42.46|40.26|42.58|40.38|42.41|40.21|0
1724754900000|2024-08-27 10:35:00|42.45|40.25|42.44|40.24|42.54|40.34|42.44|40.24|0
1724755200000|2024-08-27 10:40:00|42.5|40.3|42.61|40.41|42.64|40.44|42.48|40.28|0
1724755500000|2024-08-27 10:45:00|42.63|40.43|42.59|40.39|42.63|40.43|42.47|40.27|0
1724755800000|2024-08-27 10:50:00|42.61|40.41|42.64|40.44|42.97|40.77|42.58|40.38|0
1724756100000|2024-08-27 10:55:00|42.62|40.42|42.55|40.35|42.62|40.42|42.51|40.31|0
1724756400000|2024-08-27 11:00:00|42.57|40.37|42.54|40.34|42.81|40.61|42.53|40.33|0
1724756700000|2024-08-27 11:05:00|42.55|40.35|42.3|40.1|42.57|40.37|42.29|40.09|0
1724757000000|2024-08-27 11:10:00|42.29|40.09|42.23|40.03|42.3|40.1|42.15|39.95|0
1724757300000|2024-08-27 11:15:00|42.21|40.01|42.25|40.05|42.27|40.07|42.17|39.97|0
1724757600000|2024-08-27 11:20:00|42.23|40.03|42.23|40.03|42.31|40.11|42.21|40.01|0
1724757900000|2024-08-27 11:25:00|42.21|40.01|42.15|39.95|42.27|40.07|42.15|39.95|0
1724758200000|2024-08-27 11:30:00|42.14|39.94|41.87|39.67|42.15|39.95|41.8|39.6|0
1724758500000|2024-08-27 11:35:00|41.88|39.68|41.95|39.75|41.98|39.78|41.81|39.61|0
1724758800000|2024-08-27 11:40:00|41.93|39.73|41.83|39.63|41.93|39.73|41.79|39.59|0
1724759100000|2024-08-27 11:45:00|41.77|39.57|41.85|39.65|41.95|39.75|41.74|39.54|0
1724759400000|2024-08-27 11:50:00|41.84|39.64|41.99|39.79|42.01|39.81|41.81|39.61|0
1724759700000|2024-08-27 11:55:00|41.97|39.77|42.08|39.88|42.12|39.92|41.91|39.71|0
1724760000000|2024-08-27 12:00:00|42.1|39.9|42.33|40.13|42.36|40.16|42.1|39.9|0
1724760300000|2024-08-27 12:05:00|42.32|40.12|42.3|40.1|42.36|40.16|42.24|40.04|0
1724760600000|2024-08-27 12:10:00|42.32|40.12|42.48|40.28|42.5|40.3|42.3|40.1|0
1724760900000|2024-08-27 12:15:00|42.49|40.29|42.55|40.35|42.56|40.36|42.45|40.25|0
1724761200000|2024-08-27 12:20:00|42.57|40.37|42.55|40.35|42.73|40.53|42.53|40.33|0
1724761500000|2024-08-27 12:25:00|42.53|40.33|42.48|40.28|42.65|40.45|42.45|40.25|0
1724761800000|2024-08-27 12:30:00|42.51|40.31|42.61|40.41|42.67|40.47|42.51|40.31|0
1724762100000|2024-08-27 12:35:00|42.62|40.42|42.83|40.63|42.97|40.77|42.61|40.41|0
1724762400000|2024-08-27 12:40:00|42.85|40.65|42.99|40.79|43.05|40.85|42.83|40.63|0
1724762700000|2024-08-27 12:45:00|43.01|40.81|43.42|41.22|43.42|41.22|42.58|40.38|0
1724763000000|2024-08-27 12:50:00|43.44|41.24|43.37|41.17|43.66|41.46|43.3|41.1|0
1724763300000|2024-08-27 12:55:00|43.36|41.16|43.4|41.2|43.4|41.2|43.19|40.99|0
1724763600000|2024-08-27 13:00:00|43.38|41.18|44.03|41.83|44.05|41.85|43.23|41.03|0
1724763900000|2024-08-27 13:05:00|43.99|41.79|43.68|41.48|43.99|41.79|43.4|41.2|0
1724764200000|2024-08-27 13:10:00|43.72|41.52|43.74|41.54|43.78|41.58|43.34|41.14|0
1724764500000|2024-08-27 13:15:00|43.76|41.56|43.52|41.32|43.76|41.56|43.34|41.14|0
1724764800000|2024-08-27 13:20:00|43.5|41.3|43.58|41.38|43.6|41.4|43.4|41.2|0
1724765100000|2024-08-27 13:25:00|43.6|41.4|43.24|41.04|43.6|41.4|43.15|40.95|0
1724765400000|2024-08-27 13:30:00|43.23|41.03|43.35|41.15|43.72|41.52|43.09|40.89|0
1724765700000|2024-08-27 13:35:00|43.37|41.17|43.89|41.69|43.94|41.74|43.29|41.09|0
1724766000000|2024-08-27 13:40:00|43.88|41.68|43.63|41.43|44.1|41.9|43.47|41.27|0
1724766300000|2024-08-27 13:45:00|43.65|41.45|43.35|41.15|43.94|41.74|43.21|41.01|0
1724766600000|2024-08-27 13:50:00|43.41|41.21|42.72|40.52|43.41|41.21|42.59|40.39|0
1724766900000|2024-08-27 13:55:00|42.7|40.5|42.9|40.7|43.1|40.9|42.58|40.38|0
1724767200000|2024-08-27 14:00:00|42.82|40.62|43.35|41.15|43.61|41.41|42.64|40.44|0
1724767500000|2024-08-27 14:05:00|43.33|41.13|43.25|41.05|43.43|41.23|43.21|41.01|0
1724767800000|2024-08-27 14:10:00|43.29|41.09|43.34|41.14|43.48|41.28|43|40.8|0
1724768100000|2024-08-27 14:15:00|43.36|41.16|43.22|41.02|43.63|41.43|43.14|40.94|0
1724768400000|2024-08-27 14:20:00|43.23|41.03|42.66|40.46|43.34|41.14|42.56|40.36|0
1724768700000|2024-08-27 14:25:00|42.6|40.4|42.42|40.22|43.02|40.82|42.42|40.22|0
1724769000000|2024-08-27 14:30:00|42.44|40.24|42.44|40.24|42.52|40.32|42.16|39.96|0
1724769300000|2024-08-27 14:35:00|42.42|40.22|42.28|40.08|42.57|40.37|42.21|40.01|0
1724769600000|2024-08-27 14:40:00|42.26|40.06|42.18|39.98|42.34|40.14|42.16|39.96|0
1724769900000|2024-08-27 14:45:00|42.14|39.94|42.24|40.04|42.45|40.25|42.13|39.93|0
1724770200000|2024-08-27 14:50:00|42.29|40.09|41.87|39.67|42.63|40.43|41.72|39.52|0
1724770500000|2024-08-27 14:55:00|41.84|39.64|41.68|39.48|41.97|39.77|41.62|39.42|0
1724770800000|2024-08-27 15:00:00|41.64|39.44|41.44|39.24|41.68|39.48|41.33|39.13|0
1724771100000|2024-08-27 15:05:00|41.42|39.22|41.42|39.22|41.58|39.38|41.32|39.12|0
1724771400000|2024-08-27 15:10:00|41.4|39.2|41.55|39.35|41.85|39.65|41.36|39.16|0
1724771700000|2024-08-27 15:15:00|41.53|39.33|42.03|39.83|42.19|39.99|41.47|39.27|0
1724772000000|2024-08-27 15:20:00|41.98|39.78|41.96|39.76|42.04|39.84|41.72|39.52|0
1724772300000|2024-08-27 15:25:00|42.03|39.83|42.18|39.98|42.25|40.05|41.53|39.33|0
1724772600000|2024-08-27 15:30:00|42.34|40.14|42.84|40.64|43.08|40.88|42.26|40.06|0
1724772900000|2024-08-27 15:35:00|42.76|40.56|42.62|40.42|42.78|40.58|42.48|40.28|0
1724773200000|2024-08-27 15:40:00|42.63|40.43|42.59|40.39|42.89|40.69|42.49|40.29|0
1724773500000|2024-08-27 15:45:00|42.57|40.37|42.63|40.43|42.73|40.53|42.41|40.21|0
1724773800000|2024-08-27 15:50:00|42.61|40.41|42.4|40.2|42.79|40.59|42.39|40.19|0
1724774100000|2024-08-27 15:55:00|42.44|40.24|42.12|39.92|42.5|40.3|42.1|39.9|0
1724774400000|2024-08-27 16:00:00|42.14|39.94|42.14|39.94|42.22|40.02|42.02|39.82|0
1724774700000|2024-08-27 16:05:00|42.17|39.97|42.2|40|42.33|40.13|42.1|39.9|0
1724775000000|2024-08-27 16:10:00|42.21|40.01|41.76|39.56|42.25|40.05|41.72|39.52|0
1724775300000|2024-08-27 16:15:00|41.78|39.58|41.88|39.68|41.94|39.74|41.71|39.51|0
1724775600000|2024-08-27 16:20:00|41.86|39.66|41.94|39.74|42.09|39.89|41.84|39.64|0
1724775900000|2024-08-27 16:25:00|41.96|39.76|42.01|39.81|42.13|39.93|41.92|39.72|0
1724776200000|2024-08-27 16:30:00|42.02|39.82|41.87|39.67|42.21|40.01|41.8|39.6|0
1724776500000|2024-08-27 16:35:00|41.89|39.69|42.15|39.95|42.17|39.97|41.83|39.63|0
1724776800000|2024-08-27 16:40:00|42.13|39.93|42.48|40.28|42.7|40.5|42.11|39.91|0
1724777100000|2024-08-27 16:45:00|42.5|40.3|42.08|39.88|42.5|40.3|42.01|39.81|0
1724777400000|2024-08-27 16:50:00|42.07|39.87|41.87|39.67|42.07|39.87|41.77|39.57|0
1724777700000|2024-08-27 16:55:00|41.89|39.69|42|39.8|42.04|39.84|41.85|39.65|0
1724778000000|2024-08-27 17:00:00|41.99|39.79|41.89|39.69|42.02|39.82|41.89|39.69|0
1724778300000|2024-08-27 17:05:00|41.91|39.71|41.13|38.93|42.37|40.17|41.07|38.87|0
1724778600000|2024-08-27 17:10:00|41.11|38.91|40.99|38.79|41.13|38.93|40.95|38.75|0
1724778900000|2024-08-27 17:15:00|41.01|38.81|40.99|38.79|41.12|38.92|40.95|38.75|0
1724779200000|2024-08-27 17:20:00|41.01|38.81|40.97|38.77|41.01|38.81|40.81|38.61|0
1724779500000|2024-08-27 17:25:00|40.94|38.74|40.56|38.36|40.97|38.77|40.49|38.29|0
1724779800000|2024-08-27 17:30:00|40.54|38.34|40.56|38.36|40.64|38.44|40.41|38.21|0
1724780100000|2024-08-27 17:35:00|40.54|38.34|40.56|38.36|40.68|38.48|40.43|38.23|0
1724780400000|2024-08-27 17:40:00|40.58|38.38|40.6|38.4|40.85|38.65|40.48|38.28|0
1724780700000|2024-08-27 17:45:00|40.58|38.38|40.56|38.36|40.7|38.5|40.54|38.34|0
1724781000000|2024-08-27 17:50:00|40.54|38.34|40.4|38.2|40.56|38.36|40.37|38.17|0
1724781300000|2024-08-27 17:55:00|40.48|38.28|40.42|38.22|40.52|38.32|40.4|38.2|0
1724781600000|2024-08-27 18:00:00|40.44|38.24|40.46|38.26|40.55|38.35|40.35|38.15|0
1724781900000|2024-08-27 18:05:00|40.42|38.22|40.51|38.31|40.51|38.31|40.36|38.16|0
1724782200000|2024-08-27 18:10:00|40.5|38.3|40.49|38.29|40.61|38.41|40.41|38.21|0
1724782500000|2024-08-27 18:15:00|40.48|38.28|40.49|38.29|40.65|38.45|40.38|38.18|0
1724782800000|2024-08-27 18:20:00|40.51|38.31|40.66|38.46|40.7|38.5|40.49|38.29|0
1724783100000|2024-08-27 18:25:00|40.68|38.48|40.55|38.35|40.74|38.54|40.51|38.31|0
1724783400000|2024-08-27 18:30:00|40.57|38.37|40.64|38.44|40.74|38.54|40.49|38.29|0
1724783700000|2024-08-27 18:35:00|40.62|38.42|40.6|38.4|40.66|38.46|40.53|38.33|0
1724784000000|2024-08-27 18:40:00|40.62|38.42|40.51|38.31|40.64|38.44|40.49|38.29|0
1724784300000|2024-08-27 18:45:00|40.52|38.32|40.64|38.44|40.66|38.46|40.49|38.29|0
1724784600000|2024-08-27 18:50:00|40.66|38.46|40.69|38.49|40.83|38.63|40.54|38.34|0
1724784900000|2024-08-27 18:55:00|40.7|38.5|40.69|38.49|40.77|38.57|40.62|38.42|0
1724785200000|2024-08-27 19:00:00|40.67|38.47|40.94|38.74|41.02|38.82|40.6|38.4|0
1724785500000|2024-08-27 19:05:00|40.95|38.75|40.79|38.59|41|38.8|40.71|38.51|0
1724785800000|2024-08-27 19:10:00|40.81|38.61|40.79|38.59|40.81|38.61|40.63|38.43|0
1724786100000|2024-08-27 19:15:00|40.77|38.57|40.49|38.29|40.82|38.62|40.42|38.22|0
1724786400000|2024-08-27 19:20:00|40.47|38.27|40.45|38.25|40.53|38.33|40.41|38.21|0
1724786700000|2024-08-27 19:25:00|40.47|38.27|40.43|38.23|40.5|38.3|40.28|38.08|0
1724787000000|2024-08-27 19:30:00|40.47|38.27|40.56|38.36|40.62|38.42|40.41|38.21|0
1724787300000|2024-08-27 19:35:00|40.55|38.35|40.49|38.29|40.6|38.4|40.41|38.21|0
1724787600000|2024-08-27 19:40:00|40.51|38.31|40.49|38.29|40.56|38.36|40.35|38.15|0
1724787900000|2024-08-27 19:45:00|40.47|38.27|40.29|38.09|40.47|38.27|40.22|38.02|0
1724788200000|2024-08-27 19:50:00|40.31|38.11|40.6|38.4|40.69|38.49|40.31|38.11|0
1724788500000|2024-08-27 19:55:00|40.52|38.32|40.27|38.07|40.64|38.44|40.16|37.96|0
1724788800000|2024-08-27 20:00:00|40.33|38.13|40.19|37.99|40.48|38.28|40.19|37.99|0
1724789100000|2024-08-27 20:05:00|40.17|37.97|40.31|38.11|40.35|38.15|40.17|37.97|0
1724789400000|2024-08-27 20:10:00|40.33|38.13|40.36|38.16|40.38|38.18|40.27|38.07|0
1724789700000|2024-08-27 20:15:00|40.76|37.76|40.74|37.74|40.76|37.76|40.72|37.72|0
1724790000000|2024-08-27 20:20:00|40.72|37.72|40.7|37.7|40.76|37.76|40.68|37.68|0
1724790300000|2024-08-27 20:25:00|40.72|37.72|40.7|37.7|40.72|37.72|40.68|37.68|0
1724790600000|2024-08-27 20:30:00|40.69|37.69|40.74|37.74|40.74|37.74|40.68|37.68|0
1724790900000|2024-08-27 20:35:00|40.76|37.76|40.78|37.78|40.81|37.81|40.74|37.74|0
1724791200000|2024-08-27 20:40:00|40.76|37.76|40.79|37.79|40.83|37.83|40.76|37.76|0
1724791500000|2024-08-27 20:45:00|40.81|37.81|40.87|37.87|40.98|37.98|40.81|37.81|0
1724791800000|2024-08-27 20:50:00|40.85|37.85|40.85|37.85|40.87|37.87|40.83|37.83|0
1724792100000|2024-08-27 20:55:00|40.87|37.87|40.86|37.86|40.92|37.92|40.82|37.82|0
1724792400000|2024-08-27 21:00:00|40.78|37.78|40.81|37.81|40.81|37.81|40.78|37.78|0
1724792700000|2024-08-27 21:05:00|40.8|37.8|40.85|37.85|40.89|37.89|40.8|37.8|0
1724793000000|2024-08-27 21:10:00|40.81|37.81|40.85|37.85|40.85|37.85|40.81|37.81|0
1724793300000|2024-08-27 21:15:00|40.86|37.86|40.85|37.85|40.86|37.86|40.85|37.85|0
1724793600000|2024-08-27 21:20:00|40.84|37.84|40.78|37.78|40.84|37.84|40.78|37.78|0
1724793900000|2024-08-27 21:25:00|40.79|37.79|40.77|37.77|40.79|37.79|40.77|37.77|0
1724794200000|2024-08-27 21:30:00|40.8|37.8|40.82|37.82|40.82|37.82|40.79|37.79|0
1724794500000|2024-08-27 21:35:00|40.83|37.83|40.8|37.8|40.83|37.83|40.79|37.79|0
1724794800000|2024-08-27 21:40:00|40.79|37.79|40.83|37.83|40.83|37.83|40.79|37.79|0
1724795100000|2024-08-27 21:45:00|40.82|37.82|40.81|37.81|40.82|37.82|40.78|37.78|0
1724795400000|2024-08-27 21:50:00|40.79|37.79|40.8|37.8|40.81|37.81|40.78|37.78|0
1724795700000|2024-08-27 21:55:00|40.79|37.79|40.78|37.78|40.79|37.79|40.76|37.76|0
1724796000000|2024-08-27 22:00:00|40.8|37.8|40.72|37.72|40.82|37.82|40.7|37.7|0
1724796300000|2024-08-27 22:05:00|40.71|37.71|40.81|37.81|40.83|37.83|40.68|37.68|0
1724796600000|2024-08-27 22:10:00|40.8|37.8|41.15|38.15|41.28|38.28|40.8|37.8|0
1724796900000|2024-08-27 22:15:00|41.14|38.14|41.52|38.52|41.56|38.56|41.12|38.12|0
1724797200000|2024-08-27 22:20:00|41.54|38.54|41.4|38.4|41.61|38.61|41.38|38.38|0
1724797500000|2024-08-27 22:25:00|41.38|38.38|41.32|38.32|41.38|38.38|41.29|38.29|0
1724797800000|2024-08-27 22:30:00|41.33|38.33|41.44|38.44|41.44|38.44|41.32|38.32|0
1724798100000|2024-08-27 22:35:00|41.48|38.48|41.36|38.36|41.5|38.5|41.32|38.32|0
1724798400000|2024-08-27 22:40:00|41.38|38.38|41.36|38.36|41.43|38.43|41.34|38.34|0
1724798700000|2024-08-27 22:45:00|41.32|38.32|41.38|38.38|41.38|38.38|41.26|38.26|0
1724799000000|2024-08-27 22:50:00|41.37|38.37|41.43|38.43|41.45|38.45|41.33|38.33|0
1724799300000|2024-08-27 22:55:00|41.41|38.41|41.35|38.35|41.41|38.41|41.33|38.33|0
1724799600000|2024-08-27 23:00:00|41.36|38.36|41.37|38.37|41.39|38.39|41.33|38.33|0
1724799900000|2024-08-27 23:05:00|41.36|38.36|41.22|38.22|41.39|38.39|41.18|38.18|0
1724800200000|2024-08-27 23:10:00|41.2|38.2|41.2|38.2|41.23|38.23|41.12|38.12|0
1724800500000|2024-08-27 23:15:00|41.21|38.21|41.33|38.33|41.41|38.41|41.2|38.2|0
1724800800000|2024-08-27 23:20:00|41.35|38.35|41.56|38.56|41.6|38.6|41.33|38.33|0
1724801100000|2024-08-27 23:25:00|41.57|38.57|41.54|38.54|41.76|38.76|41.54|38.54|0
1724801400000|2024-08-27 23:30:00|41.55|38.55|41.42|38.42|41.6|38.6|41.4|38.4|0
1724801700000|2024-08-27 23:35:00|41.41|38.41|41.48|38.48|41.48|38.48|41.38|38.38|0
1724802000000|2024-08-27 23:40:00|41.47|38.47|41.44|38.44|41.48|38.48|41.38|38.38|0
1724802300000|2024-08-27 23:45:00|41.42|38.42|41.4|38.4|41.46|38.46|41.4|38.4|0
1724802600000|2024-08-27 23:50:00|41.38|38.38|41.32|38.32|41.38|38.38|41.31|38.31|0
1724802900000|2024-08-27 23:55:00|41.3|38.3|41.38|38.38|41.42|38.42|41.28|38.28|0
1724803200000|2024-08-28 00:00:00|41.34|38.34|41.26|38.26|41.38|38.38|41.22|38.22|0
1724803500000|2024-08-28 00:05:00|41.24|38.24|41.27|38.27|41.32|38.32|41.24|38.24|0
1724803800000|2024-08-28 00:10:00|41.26|38.26|41.18|38.18|41.26|38.26|41.16|38.16|0
1724804100000|2024-08-28 00:15:00|40.78|38.58|40.97|38.77|40.99|38.79|40.78|38.58|0
1724804400000|2024-08-28 00:20:00|40.99|38.79|40.99|38.79|41.07|38.87|40.97|38.77|0
1724804700000|2024-08-28 00:25:00|40.98|38.78|41.26|39.06|41.28|39.08|40.93|38.73|0
1724805000000|2024-08-28 00:30:00|41.27|39.07|41.17|38.97|41.28|39.08|41.15|38.95|0
1724805300000|2024-08-28 00:35:00|41.18|38.98|41.11|38.91|41.18|38.98|41.08|38.88|0
1724805600000|2024-08-28 00:40:00|41.13|38.93|41.18|38.98|41.26|39.06|41.12|38.92|0
1724805900000|2024-08-28 00:45:00|41.2|39|41.06|38.86|41.22|39.02|41.05|38.85|0
1724806200000|2024-08-28 00:50:00|41.08|38.88|41.08|38.88|41.1|38.9|41.05|38.85|0
1724806500000|2024-08-28 00:55:00|41.09|38.89|41.06|38.86|41.14|38.94|41.04|38.84|0
1724806800000|2024-08-28 01:00:00|41.08|38.88|41.07|38.87|41.1|38.9|41.04|38.84|0
1724807100000|2024-08-28 01:05:00|41.06|38.86|41.04|38.84|41.08|38.88|40.94|38.74|0
1724807400000|2024-08-28 01:10:00|41.02|38.82|41.06|38.86|41.1|38.9|41.02|38.82|0
1724807700000|2024-08-28 01:15:00|41.05|38.85|40.98|38.78|41.09|38.89|40.92|38.72|0
1724808000000|2024-08-28 01:20:00|41|38.8|41|38.8|41.04|38.84|40.98|38.78|0
1724808300000|2024-08-28 01:25:00|40.98|38.78|41.04|38.84|41.11|38.91|40.96|38.76|0
1724808600000|2024-08-28 01:30:00|41.05|38.85|41.17|38.97|41.2|39|41.05|38.85|0
1724808900000|2024-08-28 01:35:00|41.19|38.99|41.23|39.03|41.28|39.08|41.13|38.93|0
1724809200000|2024-08-28 01:40:00|41.24|39.04|41.01|38.81|41.24|39.04|41.01|38.81|0
1724809500000|2024-08-28 01:45:00|41.03|38.83|41.07|38.87|41.07|38.87|40.99|38.79|0
1724809800000|2024-08-28 01:50:00|41.09|38.89|41.03|38.83|41.09|38.89|40.96|38.76|0
1724810100000|2024-08-28 01:55:00|41.05|38.85|40.97|38.77|41.05|38.85|40.93|38.73|0
1724810400000|2024-08-28 02:00:00|40.99|38.79|41.07|38.87|41.08|38.88|40.98|38.78|0
1724810700000|2024-08-28 02:05:00|41.09|38.89|41.01|38.81|41.09|38.89|41.01|38.81|0
1724811000000|2024-08-28 02:10:00|41|38.8|40.79|38.59|41.01|38.81|40.75|38.55|0
1724811300000|2024-08-28 02:15:00|40.77|38.57|40.73|38.53|40.77|38.57|40.66|38.46|0
1724811600000|2024-08-28 02:20:00|40.71|38.51|40.75|38.55|40.77|38.57|40.67|38.47|0
1724811900000|2024-08-28 02:25:00|40.76|38.56|40.81|38.61|40.83|38.63|40.73|38.53|0
1724812200000|2024-08-28 02:30:00|40.79|38.59|40.84|38.64|40.86|38.66|40.79|38.59|0
1724812500000|2024-08-28 02:35:00|40.83|38.63|40.8|38.6|40.86|38.66|40.79|38.59|0
1724812800000|2024-08-28 02:40:00|40.79|38.59|40.76|38.56|40.79|38.59|40.73|38.53|0
1724813100000|2024-08-28 02:45:00|40.78|38.58|40.76|38.56|40.78|38.58|40.73|38.53|0
1724813400000|2024-08-28 02:50:00|40.75|38.55|40.74|38.54|40.78|38.58|40.74|38.54|0
1724813700000|2024-08-28 02:55:00|40.76|38.56|40.74|38.54|40.76|38.56|40.7|38.5|0
1724814000000|2024-08-28 03:00:00|40.76|38.56|40.7|38.5|40.76|38.56|40.68|38.48|0
1724814300000|2024-08-28 03:05:00|40.72|38.52|40.72|38.52|40.74|38.54|40.7|38.5|0
1724814600000|2024-08-28 03:10:00|40.73|38.53|40.76|38.56|40.76|38.56|40.68|38.48|0
1724814900000|2024-08-28 03:15:00|40.74|38.54|40.79|38.59|40.79|38.59|40.72|38.52|0
1724815200000|2024-08-28 03:20:00|40.77|38.57|40.74|38.54|40.77|38.57|40.72|38.52|0
1724815500000|2024-08-28 03:25:00|40.75|38.55|40.75|38.55|40.81|38.61|40.75|38.55|0
1724815800000|2024-08-28 03:30:00|40.77|38.57|40.77|38.57|40.83|38.63|40.76|38.56|0
1724816100000|2024-08-28 03:35:00|40.75|38.55|40.77|38.57|40.79|38.59|40.75|38.55|0
1724816400000|2024-08-28 03:40:00|40.76|38.56|40.77|38.57|40.79|38.59|40.75|38.55|0
1724816700000|2024-08-28 03:45:00|40.76|38.56|40.69|38.49|40.76|38.56|40.69|38.49|0
1724817000000|2024-08-28 03:50:00|40.71|38.51|40.76|38.56|40.77|38.57|40.69|38.49|0
1724817300000|2024-08-28 03:55:00|40.75|38.55|40.71|38.51|40.75|38.55|40.71|38.51|0
1724817600000|2024-08-28 04:00:00|40.69|38.49|40.67|38.47|40.71|38.51|40.67|38.47|0
1724817900000|2024-08-28 04:05:00|40.68|38.48|40.7|38.5|40.72|38.52|40.68|38.48|0
1724818200000|2024-08-28 04:10:00|40.69|38.49|40.68|38.48|40.69|38.49|40.66|38.46|0
1724818500000|2024-08-28 04:15:00|40.66|38.46|40.62|38.42|40.68|38.48|40.62|38.42|0
1724818800000|2024-08-28 04:20:00|40.63|38.43|40.64|38.44|40.64|38.44|40.62|38.42|0
1724819100000|2024-08-28 04:25:00|40.62|38.42|40.53|38.33|40.62|38.42|40.53|38.33|0
1724819400000|2024-08-28 04:30:00|40.54|38.34|40.54|38.34|40.54|38.34|40.49|38.29|0
1724819700000|2024-08-28 04:35:00|40.53|38.33|40.54|38.34|40.56|38.36|40.53|38.33|0
1724820000000|2024-08-28 04:40:00|40.55|38.35|40.52|38.32|40.56|38.36|40.5|38.3|0
1724820300000|2024-08-28 04:45:00|40.54|38.34|40.54|38.34|40.56|38.36|40.52|38.32|0
1724820600000|2024-08-28 04:50:00|40.56|38.36|40.52|38.32|40.56|38.36|40.5|38.3|0
1724820900000|2024-08-28 04:55:00|40.54|38.34|40.56|38.36|40.56|38.36|40.54|38.34|0
1724821200000|2024-08-28 05:00:00|40.55|38.35|40.61|38.41|40.61|38.41|40.53|38.33|0
1724821500000|2024-08-28 05:05:00|40.63|38.43|40.65|38.45|40.69|38.49|40.61|38.41|0
1724821800000|2024-08-28 05:10:00|40.67|38.47|40.63|38.43|40.67|38.47|40.63|38.43|0
1724822100000|2024-08-28 05:15:00|40.65|38.45|40.61|38.41|40.69|38.49|40.61|38.41|0
1724822400000|2024-08-28 05:20:00|40.62|38.42|40.63|38.43|40.67|38.47|40.62|38.42|0
1724822700000|2024-08-28 05:25:00|40.61|38.41|40.57|38.37|40.61|38.41|40.55|38.35|0
1724823000000|2024-08-28 05:30:00|40.58|38.38|40.62|38.42|40.66|38.46|40.57|38.37|0
1724823300000|2024-08-28 05:35:00|40.61|38.41|40.55|38.35|40.62|38.42|40.55|38.35|0
1724823600000|2024-08-28 05:40:00|40.56|38.36|40.6|38.4|40.68|38.48|40.53|38.33|0
1724823900000|2024-08-28 05:45:00|40.61|38.41|40.65|38.45|40.65|38.45|40.58|38.38|0
1724824200000|2024-08-28 05:50:00|40.64|38.44|40.56|38.36|40.64|38.44|40.54|38.34|0
1724824500000|2024-08-28 05:55:00|40.57|38.37|40.52|38.32|40.58|38.38|40.5|38.3|0
1724824800000|2024-08-28 06:00:00|40.54|38.34|40.54|38.34|40.58|38.38|40.52|38.32|0
1724825100000|2024-08-28 06:05:00|40.5|38.3|40.48|38.28|40.52|38.32|40.46|38.26|0
1724825400000|2024-08-28 06:10:00|40.47|38.27|40.52|38.32|40.52|38.32|40.44|38.24|0
1724825700000|2024-08-28 06:15:00|40.53|38.33|40.5|38.3|40.61|38.41|40.5|38.3|0
1724826000000|2024-08-28 06:20:00|40.53|38.33|40.48|38.28|40.54|38.34|40.44|38.24|0
1724826300000|2024-08-28 06:25:00|40.47|38.27|40.44|38.24|40.48|38.28|40.44|38.24|0
1724826600000|2024-08-28 06:30:00|40.46|38.26|40.38|38.18|40.46|38.26|40.38|38.18|0
1724826900000|2024-08-28 06:35:00|40.39|38.19|40.42|38.22|40.44|38.24|40.38|38.18|0
1724827200000|2024-08-28 06:40:00|40.41|38.21|40.42|38.22|40.42|38.22|40.38|38.18|0
1724827500000|2024-08-28 06:45:00|40.43|38.23|40.39|38.19|40.43|38.23|40.36|38.16|0
1724827800000|2024-08-28 06:50:00|40.41|38.21|40.39|38.19|40.41|38.21|40.36|38.16|0
1724828100000|2024-08-28 06:55:00|40.37|38.17|40.41|38.21|40.43|38.23|40.37|38.17|0
1724828400000|2024-08-28 07:00:00|40.4|38.2|40.41|38.21|40.47|38.27|40.38|38.18|0
1724828700000|2024-08-28 07:05:00|40.39|38.19|40.43|38.23|40.49|38.29|40.39|38.19|0
1724829000000|2024-08-28 07:10:00|40.42|38.22|40.45|38.25|40.47|38.27|40.41|38.21|0
1724829300000|2024-08-28 07:15:00|40.46|38.26|40.47|38.27|40.48|38.28|40.43|38.23|0
1724829600000|2024-08-28 07:20:00|40.46|38.26|40.5|38.3|40.5|38.3|40.45|38.25|0
1724829900000|2024-08-28 07:25:00|40.48|38.28|40.48|38.28|40.52|38.32|40.47|38.27|0
1724830200000|2024-08-28 07:30:00|40.46|38.26|40.61|38.41|40.63|38.43|40.46|38.26|0
1724830500000|2024-08-28 07:35:00|40.63|38.43|40.55|38.35|40.71|38.51|40.55|38.35|0
1724830800000|2024-08-28 07:40:00|40.56|38.36|40.59|38.39|40.65|38.45|40.55|38.35|0
1724831100000|2024-08-28 07:45:00|40.61|38.41|40.61|38.41|40.69|38.49|40.6|38.4|0
1724831400000|2024-08-28 07:50:00|40.59|38.39|40.53|38.33|40.61|38.41|40.53|38.33|0
1724831700000|2024-08-28 07:55:00|40.51|38.31|40.45|38.25|40.51|38.31|40.42|38.22|0
1724832000000|2024-08-28 08:00:00|40.47|38.27|40.39|38.19|40.51|38.31|40.39|38.19|0
1724832300000|2024-08-28 08:05:00|40.4|38.2|40.57|38.37|40.57|38.37|40.38|38.18|0
1724832600000|2024-08-28 08:10:00|40.56|38.36|40.56|38.36|40.68|38.48|40.53|38.33|0
1724832900000|2024-08-28 08:15:00|40.6|38.4|40.49|38.29|40.6|38.4|40.45|38.25|0
1724833200000|2024-08-28 08:20:00|40.48|38.28|40.47|38.27|40.48|38.28|40.41|38.21|0
1724833500000|2024-08-28 08:25:00|40.45|38.25|40.43|38.23|40.52|38.32|40.41|38.21|0
1724833800000|2024-08-28 08:30:00|40.41|38.21|40.27|38.07|40.43|38.23|40.27|38.07|0
1724834100000|2024-08-28 08:35:00|40.25|38.05|40.16|37.96|40.27|38.07|40.14|37.94|0
1724834400000|2024-08-28 08:40:00|40.18|37.98|40.1|37.9|40.18|37.98|40.1|37.9|0
1724834700000|2024-08-28 08:45:00|40.11|37.91|40.12|37.92|40.12|37.92|40.06|37.86|0
1724835000000|2024-08-28 08:50:00|40.1|37.9|40.06|37.86|40.12|37.92|40.06|37.86|0
1724835300000|2024-08-28 08:55:00|40.08|37.88|40.1|37.9|40.11|37.91|40.04|37.84|0
1724835600000|2024-08-28 09:00:00|40.08|37.88|40.06|37.86|40.09|37.89|40.02|37.82|0
1724835900000|2024-08-28 09:05:00|40.08|37.88|40.11|37.91|40.12|37.92|40.06|37.86|0
1724836200000|2024-08-28 09:10:00|40.13|37.93|40.19|37.99|40.21|38.01|40.11|37.91|0
1724836500000|2024-08-28 09:15:00|40.17|37.97|40.15|37.95|40.21|38.01|40.09|37.89|0
1724836800000|2024-08-28 09:20:00|40.13|37.93|40.09|37.89|40.17|37.97|40.09|37.89|0
1724837100000|2024-08-28 09:25:00|40.07|37.87|40.05|37.85|40.09|37.89|40.01|37.81|0
1724837400000|2024-08-28 09:30:00|40.06|37.86|40.16|37.96|40.18|37.98|40.05|37.85|0
1724837700000|2024-08-28 09:35:00|40.15|37.95|40.2|38|40.22|38.02|40.12|37.92|0
1724838000000|2024-08-28 09:40:00|40.19|37.99|40.25|38.05|40.31|38.11|40.18|37.98|0
1724838300000|2024-08-28 09:45:00|40.24|38.04|40.23|38.03|40.26|38.06|40.22|38.02|0
1724838600000|2024-08-28 09:50:00|40.25|38.05|40.2|38|40.27|38.07|40.18|37.98|0
1724838900000|2024-08-28 09:55:00|40.19|37.99|40.17|37.97|40.19|37.99|40.17|37.97|0
1724839200000|2024-08-28 10:00:00|40.16|37.96|40.19|37.99|40.19|37.99|40.14|37.94|0
1724839500000|2024-08-28 10:05:00|40.15|37.95|40.17|37.97|40.2|38|40.15|37.95|0
1724839800000|2024-08-28 10:10:00|40.16|37.96|40.17|37.97|40.27|38.07|40.16|37.96|0
1724840100000|2024-08-28 10:15:00|40.19|37.99|40.25|38.05|40.25|38.05|40.19|37.99|0
1724840400000|2024-08-28 10:20:00|40.23|38.03|40.23|38.03|40.26|38.06|40.17|37.97|0
1724840700000|2024-08-28 10:25:00|40.24|38.04|40.21|38.01|40.24|38.04|40.19|37.99|0
1724841000000|2024-08-28 10:30:00|40.19|37.99|40.24|38.04|40.28|38.08|40.18|37.98|0
1724841300000|2024-08-28 10:35:00|40.26|38.06|40.32|38.12|40.32|38.12|40.22|38.02|0
1724841600000|2024-08-28 10:40:00|40.34|38.14|40.27|38.07|40.34|38.14|40.26|38.06|0
1724841900000|2024-08-28 10:45:00|40.26|38.06|40.22|38.02|40.26|38.06|40.18|37.98|0
1724842200000|2024-08-28 10:50:00|40.24|38.04|40.28|38.08|40.35|38.15|40.24|38.04|0
1724842500000|2024-08-28 10:55:00|40.29|38.09|40.29|38.09|40.33|38.13|40.27|38.07|0
1724842800000|2024-08-28 11:00:00|40.33|38.13|40.42|38.22|40.43|38.23|40.25|38.05|0
1724843100000|2024-08-28 11:05:00|40.44|38.24|40.4|38.2|40.5|38.3|40.39|38.19|0
1724843400000|2024-08-28 11:10:00|40.39|38.19|40.4|38.2|40.46|38.26|40.38|38.18|0
1724843700000|2024-08-28 11:15:00|40.41|38.21|40.4|38.2|40.46|38.26|40.38|38.18|0
1724844000000|2024-08-28 11:20:00|40.42|38.22|40.34|38.14|40.42|38.22|40.29|38.09|0
1724844300000|2024-08-28 11:25:00|40.32|38.12|40.49|38.29|40.5|38.3|40.32|38.12|0
1724844600000|2024-08-28 11:30:00|40.48|38.28|40.47|38.27|40.49|38.29|40.42|38.22|0
1724844900000|2024-08-28 11:35:00|40.49|38.29|40.4|38.2|40.53|38.33|40.39|38.19|0
1724845200000|2024-08-28 11:40:00|40.38|38.18|40.46|38.26|40.49|38.29|40.38|38.18|0
1724845500000|2024-08-28 11:45:00|40.45|38.25|40.57|38.37|40.6|38.4|40.45|38.25|0
1724845800000|2024-08-28 11:50:00|40.59|38.39|40.66|38.46|40.78|38.58|40.57|38.37|0
1724846100000|2024-08-28 11:55:00|40.7|38.5|40.85|38.65|40.97|38.77|40.7|38.5|0
1724846400000|2024-08-28 12:00:00|40.83|38.63|40.85|38.65|40.89|38.69|40.75|38.55|0
1724846700000|2024-08-28 12:05:00|40.89|38.69|40.95|38.75|40.95|38.75|40.81|38.61|0
1724847000000|2024-08-28 12:10:00|40.97|38.77|41.02|38.82|41.06|38.86|40.95|38.75|0
1724847300000|2024-08-28 12:15:00|41|38.8|40.77|38.57|41.02|38.82|40.73|38.53|0
1724847600000|2024-08-28 12:20:00|40.79|38.59|40.79|38.59|40.87|38.67|40.74|38.54|0
1724847900000|2024-08-28 12:25:00|40.81|38.61|40.71|38.51|40.83|38.63|40.71|38.51|0
1724848200000|2024-08-28 12:30:00|40.75|38.55|40.63|38.43|40.77|38.57|40.63|38.43|0
1724848500000|2024-08-28 12:35:00|40.61|38.41|40.67|38.47|40.71|38.51|40.61|38.41|0
1724848800000|2024-08-28 12:40:00|40.66|38.46|40.65|38.45|40.69|38.49|40.57|38.37|0
1724849100000|2024-08-28 12:45:00|40.67|38.47|40.72|38.52|40.74|38.54|40.67|38.47|0
1724849400000|2024-08-28 12:50:00|40.74|38.54|40.65|38.45|40.76|38.56|40.65|38.45|0
1724849700000|2024-08-28 12:55:00|40.61|38.41|40.57|38.37|40.63|38.43|40.53|38.33|0
1724850000000|2024-08-28 13:00:00|40.59|38.39|40.52|38.32|40.64|38.44|40.48|38.28|0
1724850300000|2024-08-28 13:05:00|40.53|38.33|40.62|38.42|40.78|38.58|40.51|38.31|0
1724850600000|2024-08-28 13:10:00|40.6|38.4|40.85|38.65|40.89|38.69|40.56|38.36|0
1724850900000|2024-08-28 13:15:00|40.81|38.61|40.87|38.67|41.02|38.82|40.81|38.61|0
1724851200000|2024-08-28 13:20:00|40.85|38.65|40.85|38.65|40.92|38.72|40.73|38.53|0
1724851500000|2024-08-28 13:25:00|40.87|38.67|40.75|38.55|40.93|38.73|40.75|38.55|0
1724851800000|2024-08-28 13:30:00|40.87|38.67|40.82|38.62|40.87|38.67|40.42|38.22|0
1724852100000|2024-08-28 13:35:00|40.85|38.65|40.96|38.76|41.12|38.92|40.79|38.59|0
1724852400000|2024-08-28 13:40:00|40.98|38.78|40.94|38.74|41|38.8|40.52|38.32|0
1724852700000|2024-08-28 13:45:00|40.98|38.78|41.07|38.87|41.21|39.01|40.84|38.64|0
1724853000000|2024-08-28 13:50:00|41.09|38.89|40.76|38.56|41.09|38.89|40.67|38.47|0
1724853300000|2024-08-28 13:55:00|40.75|38.55|40.86|38.66|40.9|38.7|40.61|38.41|0
1724853600000|2024-08-28 14:00:00|40.94|38.74|40.97|38.77|41.19|38.99|40.88|38.68|0
1724853900000|2024-08-28 14:05:00|41.05|38.85|40.91|38.71|41.34|39.14|40.76|38.56|0
1724854200000|2024-08-28 14:10:00|40.9|38.7|41.05|38.85|41.11|38.91|40.84|38.64|0
1724854500000|2024-08-28 14:15:00|41.09|38.89|40.83|38.63|41.11|38.91|40.82|38.62|0
1724854800000|2024-08-28 14:20:00|40.85|38.65|40.91|38.71|41.2|39|40.78|38.58|0
1724855100000|2024-08-28 14:25:00|40.93|38.73|40.84|38.64|40.93|38.73|40.7|38.5|0
1724855400000|2024-08-28 14:30:00|40.85|38.65|41|38.8|41|38.8|40.68|38.48|0
1724855700000|2024-08-28 14:35:00|41.02|38.82|40.59|38.39|41.12|38.92|40.42|38.22|0
1724856000000|2024-08-28 14:40:00|40.6|38.4|41.17|38.97|41.29|39.09|40.56|38.36|0
1724856300000|2024-08-28 14:45:00|41.23|39.03|41.53|39.33|41.76|39.56|41.12|38.92|0
1724856600000|2024-08-28 14:50:00|41.55|39.35|41.3|39.1|41.64|39.44|40.69|38.49|0
1724856900000|2024-08-28 14:55:00|41.32|39.12|41.65|39.45|41.65|39.45|41.28|39.08|0
1724857200000|2024-08-28 15:00:00|41.73|39.53|41.97|39.77|42.27|40.07|41.73|39.53|0
1724857500000|2024-08-28 15:05:00|41.95|39.75|41.81|39.61|42.03|39.83|41.71|39.51|0
1724857800000|2024-08-28 15:10:00|41.87|39.67|42.23|40.03|42.87|40.67|41.51|39.31|0
1724858100000|2024-08-28 15:15:00|42.89|40.69|43.23|41.03|43.31|41.11|42.75|40.55|0
1724858400000|2024-08-28 15:20:00|43.25|41.05|43.6|41.4|43.68|41.48|42.83|40.63|0
1724858700000|2024-08-28 15:25:00|43.61|41.41|43.94|41.74|44.09|41.89|43.33|41.13|0
1724859000000|2024-08-28 15:30:00|43.98|41.78|44.23|42.03|44.41|42.21|43.98|41.78|0
1724859300000|2024-08-28 15:35:00|44.21|42.01|43.96|41.76|44.25|42.05|43.86|41.66|0
1724859600000|2024-08-28 15:40:00|44.02|41.82|44.2|42|44.35|42.15|44|41.8|0
1724859900000|2024-08-28 15:45:00|44.18|41.98|44.22|42.02|44.35|42.15|44.04|41.84|0
1724860200000|2024-08-28 15:50:00|44.27|42.07|43.87|41.67|44.29|42.09|43.85|41.65|0
1724860500000|2024-08-28 15:55:00|43.91|41.71|43.81|41.61|44.14|41.94|43.73|41.53|0
1724860800000|2024-08-28 16:00:00|43.83|41.63|43.83|41.63|43.95|41.75|43.67|41.47|0
1724861100000|2024-08-28 16:05:00|43.85|41.65|44.05|41.85|44.24|42.04|43.85|41.65|0
1724861400000|2024-08-28 16:10:00|44.07|41.87|44.01|41.81|44.28|42.08|43.97|41.77|0
1724861700000|2024-08-28 16:15:00|44.05|41.85|44.24|42.04|44.65|42.45|44.05|41.85|0
1724862000000|2024-08-28 16:20:00|44.25|42.05|44.88|42.68|45.09|42.89|44.22|42.02|0
1724862300000|2024-08-28 16:25:00|44.9|42.7|44.61|42.41|44.92|42.72|44.54|42.34|0
1724862600000|2024-08-28 16:30:00|44.65|42.45|44.31|42.11|44.75|42.55|44.11|41.91|0
1724862900000|2024-08-28 16:35:00|44.34|42.14|44.23|42.03|44.4|42.2|44.12|41.92|0
1724863200000|2024-08-28 16:40:00|44.25|42.05|44.06|41.86|44.29|42.09|44|41.8|0
1724863500000|2024-08-28 16:45:00|44.08|41.88|44.17|41.97|44.21|42.01|44.06|41.86|0
1724863800000|2024-08-28 16:50:00|44.19|41.99|43.82|41.62|44.21|42.01|43.75|41.55|0
1724864100000|2024-08-28 16:55:00|43.79|41.59|43.71|41.51|43.79|41.59|43.63|41.43|0
1724864400000|2024-08-28 17:00:00|43.72|41.52|43.69|41.49|43.81|41.61|43.45|41.25|0
1724864700000|2024-08-28 17:05:00|43.65|41.45|43.65|41.45|43.77|41.57|43.57|41.37|0
1724865000000|2024-08-28 17:10:00|43.63|41.43|44.41|42.21|44.45|42.25|43.63|41.43|0
1724865300000|2024-08-28 17:15:00|44.37|42.17|44.32|42.12|44.41|42.21|44.18|41.98|0
1724865600000|2024-08-28 17:20:00|44.34|42.14|44.38|42.18|44.43|42.23|44.22|42.02|0
1724865900000|2024-08-28 17:25:00|44.45|42.25|44.2|42|44.45|42.25|44.17|41.97|0
1724866200000|2024-08-28 17:30:00|44.24|42.04|43.97|41.77|44.26|42.06|43.95|41.75|0
1724866500000|2024-08-28 17:35:00|43.95|41.75|44.3|42.1|44.3|42.1|43.93|41.73|0
1724866800000|2024-08-28 17:40:00|44.32|42.12|44.54|42.34|44.61|42.41|44.21|42.01|0
1724867100000|2024-08-28 17:45:00|44.52|42.32|44.9|42.7|44.98|42.78|44.44|42.24|0
1724867400000|2024-08-28 17:50:00|44.88|42.68|45.44|43.24|45.51|43.31|44.77|42.57|0
1724867700000|2024-08-28 17:55:00|45.42|43.22|47.54|45.34|47.61|45.41|44.51|42.31|0
1724868000000|2024-08-28 18:00:00|47.5|45.3|47.94|45.74|48|45.8|46.99|44.79|0
1724868300000|2024-08-28 18:05:00|47.96|45.76|46.85|44.65|47.96|45.76|46.83|44.63|0
1724868600000|2024-08-28 18:10:00|46.89|44.69|47.07|44.87|47.11|44.91|46.78|44.58|0
1724868900000|2024-08-28 18:15:00|47.04|44.84|47.11|44.91|47.2|45|46.93|44.73|0
1724869200000|2024-08-28 18:20:00|47.13|44.93|47.03|44.83|47.13|44.93|46.83|44.63|0
1724869500000|2024-08-28 18:25:00|47.04|44.84|47.19|44.99|47.34|45.14|46.98|44.78|0
1724869800000|2024-08-28 18:30:00|47.18|44.98|47.17|44.97|47.32|45.12|47.04|44.84|0
1724870100000|2024-08-28 18:35:00|47.15|44.95|47.37|45.17|47.53|45.33|47.06|44.86|0
1724870400000|2024-08-28 18:40:00|47.35|45.15|47.5|45.3|47.57|45.37|47.18|44.98|0
1724870700000|2024-08-28 18:45:00|47.48|45.28|47.55|45.35|47.7|45.5|47.44|45.24|0
1724871000000|2024-08-28 18:50:00|47.59|45.39|46.33|44.13|47.59|45.39|46.27|44.07|0
1724871300000|2024-08-28 18:55:00|46.38|44.18|45.08|42.88|47.09|44.89|45.01|42.81|0
1724871600000|2024-08-28 19:00:00|45.16|42.96|44.64|42.44|45.16|42.96|44.54|42.34|0
1724871900000|2024-08-28 19:05:00|44.68|42.48|45.45|43.25|45.64|43.44|44.68|42.48|0
1724872200000|2024-08-28 19:10:00|45.35|43.15|45.6|43.4|45.84|43.64|45.28|43.08|0
1724872500000|2024-08-28 19:15:00|45.58|43.38|45.24|43.04|45.58|43.38|45.2|43|0
1724872800000|2024-08-28 19:20:00|45.2|43|45.15|42.95|45.4|43.2|45.01|42.81|0
1724873100000|2024-08-28 19:25:00|45.09|42.89|44.65|42.45|45.09|42.89|44.61|42.41|0
1724873400000|2024-08-28 19:30:00|44.69|42.49|44.78|42.58|44.84|42.64|44.49|42.29|0
1724873700000|2024-08-28 19:35:00|44.8|42.6|44.94|42.74|45.05|42.85|44.71|42.51|0
1724874000000|2024-08-28 19:40:00|44.95|42.75|44.67|42.47|44.98|42.78|44.65|42.45|0
1724874300000|2024-08-28 19:45:00|44.69|42.49|44.25|42.05|45.27|43.07|44.25|42.05|0
1724874600000|2024-08-28 19:50:00|44.17|41.97|43.96|41.76|44.35|42.15|43.63|41.43|0
1724874900000|2024-08-28 19:55:00|44.05|41.85|44.58|42.38|44.66|42.46|43.9|41.7|0
1724875200000|2024-08-28 20:00:00|44.49|42.29|44.82|42.62|45.37|43.17|44.47|42.27|0
1724875500000|2024-08-28 20:05:00|44.89|42.69|45.03|42.83|45.05|42.85|44.74|42.54|0
1724875800000|2024-08-28 20:10:00|45.01|42.81|44.86|42.66|45.13|42.93|44.77|42.57|0
1724876100000|2024-08-28 20:15:00|44.84|42.64|44.75|41.75|45.3|42.64|44.75|41.75|0
1724876400000|2024-08-28 20:20:00|44.74|41.74|47.18|44.18|47.24|44.24|44.53|41.53|0
1724876700000|2024-08-28 20:25:00|47.19|44.19|46.55|43.55|47.83|44.83|45.26|42.26|0
1724877000000|2024-08-28 20:30:00|46.49|43.49|45.46|42.46|46.75|43.75|45.23|42.23|0
1724877300000|2024-08-28 20:35:00|45.44|42.44|44.97|41.97|45.84|42.84|44.97|41.97|0
1724877600000|2024-08-28 20:40:00|45|42|45.44|42.44|45.69|42.69|44.61|41.61|0
1724877900000|2024-08-28 20:45:00|45.42|42.42|45.89|42.89|45.99|42.99|45.38|42.38|0
1724878200000|2024-08-28 20:50:00|45.88|42.88|46.07|43.07|46.08|43.08|45.73|42.73|0
1724878500000|2024-08-28 20:55:00|46.11|43.11|45.66|42.66|46.11|43.11|45.61|42.61|0
1724878800000|2024-08-28 21:00:00|45.76|42.76|45.74|42.74|45.77|42.77|45.61|42.61|0
1724879100000|2024-08-28 21:05:00|45.73|42.73|45.92|42.92|46.08|43.08|45.73|42.73|0
1724879400000|2024-08-28 21:10:00|45.93|42.93|46.15|43.15|46.2|43.2|45.9|42.9|0
1724879700000|2024-08-28 21:15:00|46.14|43.14|46.25|43.25|46.32|43.32|46.11|43.11|0
1724880000000|2024-08-28 21:20:00|46.26|43.26|46.11|43.11|46.26|43.26|46.11|43.11|0
1724880300000|2024-08-28 21:25:00|46.1|43.1|46.24|43.24|46.26|43.26|46.05|43.05|0
1724880600000|2024-08-28 21:30:00|46.26|43.26|46.14|43.14|46.26|43.26|46.09|43.09|0
1724880900000|2024-08-28 21:35:00|46.09|43.09|46.17|43.17|46.17|43.17|46.09|43.09|0
1724881200000|2024-08-28 21:40:00|46.16|43.16|46.32|43.32|46.32|43.32|46.16|43.16|0
1724881500000|2024-08-28 21:45:00|46.33|43.33|46.44|43.44|46.44|43.44|46.31|43.31|0
1724881800000|2024-08-28 21:50:00|46.45|43.45|46.56|43.56|46.61|43.61|46.45|43.45|0
1724882100000|2024-08-28 21:55:00|46.58|43.58|46.89|43.89|46.89|43.89|46.58|43.58|0
1724882400000|2024-08-28 22:00:00|47.18|44.18|46.61|43.61|47.31|44.31|46.61|43.61|0
1724882700000|2024-08-28 22:05:00|46.65|43.65|46.99|43.99|47.03|44.03|46.32|43.32|0
1724883000000|2024-08-28 22:10:00|46.98|43.98|46.73|43.73|47.31|44.31|46.71|43.71|0
1724883300000|2024-08-28 22:15:00|46.76|43.76|47.01|44.01|47.04|44.04|46.6|43.6|0
1724883600000|2024-08-28 22:20:00|47.11|44.11|47.06|44.06|47.19|44.19|46.84|43.84|0
1724883900000|2024-08-28 22:25:00|47.09|44.09|46.91|43.91|47.16|44.16|46.91|43.91|0
1724884200000|2024-08-28 22:30:00|46.9|43.9|47.25|44.25|47.27|44.27|46.77|43.77|0
1724884500000|2024-08-28 22:35:00|47.23|44.23|47.16|44.16|47.23|44.23|46.97|43.97|0
1724884800000|2024-08-28 22:40:00|47.15|44.15|47.98|44.98|48.18|45.18|47.14|44.14|0
1724885100000|2024-08-28 22:45:00|47.97|44.97|47.86|44.86|48.37|45.37|47.81|44.81|0
1724885400000|2024-08-28 22:50:00|47.87|44.87|47.77|44.77|47.99|44.99|47.66|44.66|0
1724885700000|2024-08-28 22:55:00|47.79|44.79|47.75|44.75|47.91|44.91|47.75|44.75|0
1724886000000|2024-08-28 23:00:00|47.77|44.77|47.82|44.82|47.88|44.88|47.68|44.68|0
1724886300000|2024-08-28 23:05:00|47.83|44.83|47.52|44.52|47.85|44.85|47.52|44.52|0
1724886600000|2024-08-28 23:10:00|47.56|44.56|47.59|44.59|47.61|44.61|47.48|44.48|0
1724886900000|2024-08-28 23:15:00|47.57|44.57|47.7|44.7|47.72|44.72|47.54|44.54|0
1724887200000|2024-08-28 23:20:00|47.67|44.67|47.89|44.89|47.89|44.89|47.65|44.65|0
1724887500000|2024-08-28 23:25:00|47.91|44.91|47.87|44.87|47.98|44.98|47.76|44.76|0
1724887800000|2024-08-28 23:30:00|47.89|44.89|47.69|44.69|47.89|44.89|47.67|44.67|0
1724888100000|2024-08-28 23:35:00|47.68|44.68|47.78|44.78|47.8|44.8|47.65|44.65|0
1724888400000|2024-08-28 23:40:00|47.77|44.77|47.6|44.6|47.8|44.8|47.6|44.6|0
1724888700000|2024-08-28 23:45:00|47.53|44.53|47.47|44.47|47.53|44.53|47.47|44.47|0
1724889000000|2024-08-28 23:50:00|47.49|44.49|47.55|44.55|47.6|44.6|47.49|44.49|0
1724889300000|2024-08-28 23:55:00|47.58|44.58|47.6|44.6|47.62|44.62|47.51|44.51|0
1724889600000|2024-08-29 00:00:00|47.57|44.57|47.49|44.49|47.62|44.62|47.35|44.35|0
1724889900000|2024-08-29 00:05:00|47.51|44.51|47.51|44.51|47.62|44.62|47.28|44.28|0
1724890200000|2024-08-29 00:10:00|47.46|44.46|46.98|43.98|47.46|44.46|46.96|43.96|0
1724890500000|2024-08-29 00:15:00|46.62|44.42|46.66|44.46|46.67|44.47|46.54|44.34|0
1724890800000|2024-08-29 00:20:00|46.64|44.44|46.49|44.29|46.71|44.51|46.43|44.23|0
1724891100000|2024-08-29 00:25:00|46.51|44.31|46.51|44.31|46.68|44.48|46.48|44.28|0
1724891400000|2024-08-29 00:30:00|46.52|44.32|46.47|44.27|46.6|44.4|46.45|44.25|0
1724891700000|2024-08-29 00:35:00|46.49|44.29|46.54|44.34|46.58|44.38|46.41|44.21|0
1724892000000|2024-08-29 00:40:00|46.51|44.31|46.24|44.04|46.51|44.31|46.23|44.03|0
1724892300000|2024-08-29 00:45:00|46.27|44.07|46.42|44.22|46.44|44.24|46.21|44.01|0
1724892600000|2024-08-29 00:50:00|46.44|44.24|46.42|44.22|46.45|44.25|46.29|44.09|0
1724892900000|2024-08-29 00:55:00|46.4|44.2|46.37|44.17|46.42|44.22|46.27|44.07|0
1724893200000|2024-08-29 01:00:00|46.36|44.16|46.29|44.09|46.39|44.19|46.29|44.09|0
1724893500000|2024-08-29 01:05:00|46.27|44.07|46.35|44.15|46.36|44.16|46.25|44.05|0
1724893800000|2024-08-29 01:10:00|46.34|44.14|46.55|44.35|46.55|44.35|46.33|44.13|0
1724894100000|2024-08-29 01:15:00|46.57|44.37|46.38|44.18|46.66|44.46|46.35|44.15|0
1724894400000|2024-08-29 01:20:00|46.37|44.17|46.58|44.38|46.61|44.41|46.33|44.13|0
1724894700000|2024-08-29 01:25:00|46.57|44.37|46.69|44.49|46.74|44.54|46.54|44.34|0
1724895000000|2024-08-29 01:30:00|46.74|44.54|46.74|44.54|46.78|44.58|46.69|44.49|0
1724895300000|2024-08-29 01:35:00|46.76|44.56|46.48|44.28|46.76|44.56|46.45|44.25|0
1724895600000|2024-08-29 01:40:00|46.5|44.3|46.41|44.21|46.56|44.36|46.33|44.13|0
1724895900000|2024-08-29 01:45:00|46.43|44.23|46.34|44.14|46.45|44.25|46.33|44.13|0
1724896200000|2024-08-29 01:50:00|46.36|44.16|46.49|44.29|46.51|44.31|46.36|44.16|0
1724896500000|2024-08-29 01:55:00|46.51|44.31|46.56|44.36|46.58|44.38|46.43|44.23|0
1724896800000|2024-08-29 02:00:00|46.55|44.35|46.51|44.31|46.6|44.4|46.45|44.25|0
1724897100000|2024-08-29 02:05:00|46.52|44.32|46.57|44.37|46.62|44.42|46.45|44.25|0
1724897400000|2024-08-29 02:10:00|46.59|44.39|46.55|44.35|46.66|44.46|46.48|44.28|0
1724897700000|2024-08-29 02:15:00|46.6|44.4|46.55|44.35|46.6|44.4|46.53|44.33|0
1724898000000|2024-08-29 02:20:00|46.57|44.37|46.38|44.18|46.59|44.39|46.33|44.13|0
1724898300000|2024-08-29 02:25:00|46.4|44.2|46.27|44.07|46.4|44.2|46.25|44.05|0
1724898600000|2024-08-29 02:30:00|46.25|44.05|46.22|44.02|46.31|44.11|46.2|44|0
1724898900000|2024-08-29 02:35:00|46.24|44.04|46.12|43.92|46.24|44.04|46.09|43.89|0
1724899200000|2024-08-29 02:40:00|46.11|43.91|46.03|43.83|46.14|43.94|45.98|43.78|0
1724899500000|2024-08-29 02:45:00|46.02|43.82|45.92|43.72|46.03|43.83|45.9|43.7|0
1724899800000|2024-08-29 02:50:00|45.9|43.7|45.88|43.68|45.94|43.74|45.85|43.65|0
1724900100000|2024-08-29 02:55:00|45.87|43.67|45.85|43.65|45.92|43.72|45.79|43.59|0
1724900400000|2024-08-29 03:00:00|45.87|43.67|45.81|43.61|45.87|43.67|45.77|43.57|0
1724900700000|2024-08-29 03:05:00|45.79|43.59|45.83|43.63|45.85|43.65|45.76|43.56|0
1724901000000|2024-08-29 03:10:00|45.85|43.65|45.8|43.6|45.85|43.65|45.8|43.6|0
1724901300000|2024-08-29 03:15:00|45.83|43.63|45.76|43.56|45.84|43.64|45.74|43.54|0
1724901600000|2024-08-29 03:20:00|45.78|43.58|45.8|43.6|45.8|43.6|45.75|43.55|0
1724901900000|2024-08-29 03:25:00|45.78|43.58|45.82|43.62|45.84|43.64|45.78|43.58|0
1724902200000|2024-08-29 03:30:00|45.84|43.64|45.84|43.64|45.88|43.68|45.8|43.6|0
1724902500000|2024-08-29 03:35:00|45.82|43.62|45.67|43.47|45.82|43.62|45.67|43.47|0
1724902800000|2024-08-29 03:40:00|45.66|43.46|45.84|43.64|45.86|43.66|45.66|43.46|0
1724903100000|2024-08-29 03:45:00|45.86|43.66|45.86|43.66|45.9|43.7|45.79|43.59|0
1724903400000|2024-08-29 03:50:00|45.84|43.64|45.84|43.64|45.86|43.66|45.81|43.61|0
1724903700000|2024-08-29 03:55:00|45.81|43.61|45.75|43.55|45.83|43.63|45.73|43.53|0
1724904000000|2024-08-29 04:00:00|45.73|43.53|45.7|43.5|45.75|43.55|45.64|43.44|0
1724904300000|2024-08-29 04:05:00|45.73|43.53|45.77|43.57|45.77|43.57|45.7|43.5|0
1724904600000|2024-08-29 04:10:00|45.75|43.55|45.7|43.5|45.75|43.55|45.68|43.48|0
1724904900000|2024-08-29 04:15:00|45.69|43.49|45.53|43.33|45.7|43.5|45.47|43.27|0
1724905200000|2024-08-29 04:20:00|45.55|43.35|45.51|43.31|45.55|43.35|45.47|43.27|0
1724905500000|2024-08-29 04:25:00|45.5|43.3|45.49|43.29|45.51|43.31|45.46|43.26|0
1724905800000|2024-08-29 04:30:00|45.5|43.3|45.51|43.31|45.55|43.35|45.48|43.28|0
1724906100000|2024-08-29 04:35:00|45.53|43.33|45.59|43.39|45.61|43.41|45.53|43.33|0
1724906400000|2024-08-29 04:40:00|45.57|43.37|45.63|43.43|45.65|43.45|45.57|43.37|0
1724906700000|2024-08-29 04:45:00|45.62|43.42|45.54|43.34|45.63|43.43|45.52|43.32|0
1724907000000|2024-08-29 04:50:00|45.55|43.35|45.46|43.26|45.55|43.35|45.46|43.26|0
1724907300000|2024-08-29 04:55:00|45.48|43.28|45.48|43.28|45.54|43.34|45.46|43.26|0
1724907600000|2024-08-29 05:00:00|45.47|43.27|45.45|43.25|45.54|43.34|45.44|43.24|0
1724907900000|2024-08-29 05:05:00|45.43|43.23|45.52|43.32|45.56|43.36|45.43|43.23|0
1724908200000|2024-08-29 05:10:00|45.5|43.3|45.49|43.29|45.52|43.32|45.41|43.21|0
1724908500000|2024-08-29 05:15:00|45.47|43.27|45.47|43.27|45.47|43.27|45.39|43.19|0
1724908800000|2024-08-29 05:20:00|45.49|43.29|45.41|43.21|45.53|43.33|45.41|43.21|0
1724909100000|2024-08-29 05:25:00|45.39|43.19|45.49|43.29|45.51|43.31|45.39|43.19|0
1724909400000|2024-08-29 05:30:00|45.47|43.27|45.57|43.37|45.6|43.4|45.45|43.25|0
1724909700000|2024-08-29 05:35:00|45.56|43.36|45|42.8|45.57|43.37|45|42.8|0
1724910000000|2024-08-29 05:40:00|44.99|42.79|45.23|43.03|45.28|43.08|44.99|42.79|0
1724910300000|2024-08-29 05:45:00|45.22|43.02|45.19|42.99|45.27|43.07|45.19|42.99|0
1724910600000|2024-08-29 05:50:00|45.18|42.98|45.04|42.84|45.18|42.98|45.04|42.84|0
1724910900000|2024-08-29 05:55:00|45.08|42.88|45.04|42.84|45.1|42.9|45.02|42.82|0
1724911200000|2024-08-29 06:00:00|45.06|42.86|45.04|42.84|45.12|42.92|44.97|42.77|0
1724911500000|2024-08-29 06:05:00|45.02|42.82|45.08|42.88|45.16|42.96|44.99|42.79|0
1724911800000|2024-08-29 06:10:00|45.09|42.89|45.2|43|45.2|43|45.08|42.88|0
1724912100000|2024-08-29 06:15:00|45.22|43.02|44.96|42.76|45.79|43.59|44.95|42.75|0
1724912400000|2024-08-29 06:20:00|44.95|42.75|44.89|42.69|45.02|42.82|44.89|42.69|0
1724912700000|2024-08-29 06:25:00|44.87|42.67|44.87|42.67|44.91|42.71|44.78|42.58|0
1724913000000|2024-08-29 06:30:00|44.89|42.69|44.78|42.58|44.89|42.69|44.76|42.56|0
1724913300000|2024-08-29 06:35:00|44.76|42.56|44.61|42.41|44.82|42.62|44.53|42.33|0
1724913600000|2024-08-29 06:40:00|44.62|42.42|44.51|42.31|44.62|42.42|44.51|42.31|0
1724913900000|2024-08-29 06:45:00|44.5|42.3|44.41|42.21|44.56|42.36|44.4|42.2|0
1724914200000|2024-08-29 06:50:00|44.4|42.2|44.5|42.3|44.53|42.33|44.4|42.2|0
1724914500000|2024-08-29 06:55:00|44.52|42.32|44.48|42.28|44.55|42.35|44.46|42.26|0
1724914800000|2024-08-29 07:00:00|44.46|42.26|44.21|42.01|44.46|42.26|44.21|42.01|0
1724915100000|2024-08-29 07:05:00|44.17|41.97|44.09|41.89|44.19|41.99|43.98|41.78|0
1724915400000|2024-08-29 07:10:00|44.11|41.91|44.02|41.82|44.17|41.97|43.98|41.78|0
1724915700000|2024-08-29 07:15:00|44.04|41.84|43.9|41.7|44.15|41.95|43.9|41.7|0
1724916000000|2024-08-29 07:20:00|43.92|41.72|44.34|42.14|44.54|42.34|43.84|41.64|0
1724916300000|2024-08-29 07:25:00|44.33|42.13|43.97|41.77|44.66|42.46|43.91|41.71|0
1724916600000|2024-08-29 07:30:00|43.95|41.75|43.82|41.62|43.95|41.75|43.74|41.54|0
1724916900000|2024-08-29 07:35:00|43.8|41.6|43.75|41.55|43.84|41.64|43.72|41.52|0
1724917200000|2024-08-29 07:40:00|43.74|41.54|43.76|41.56|43.84|41.64|43.74|41.54|0
1724917500000|2024-08-29 07:45:00|43.78|41.58|43.85|41.65|43.92|41.72|43.74|41.54|0
1724917800000|2024-08-29 07:50:00|43.86|41.66|43.84|41.64|43.92|41.72|43.82|41.62|0
1724918100000|2024-08-29 07:55:00|43.83|41.63|43.9|41.7|43.94|41.74|43.82|41.62|0
1724918400000|2024-08-29 08:00:00|43.96|41.76|43.9|41.7|44.1|41.9|43.71|41.51|0
1724918700000|2024-08-29 08:05:00|43.87|41.67|43.93|41.73|43.96|41.76|43.7|41.5|0
1724919000000|2024-08-29 08:10:00|43.88|41.68|43.44|41.24|43.9|41.7|43.42|41.22|0
1724919300000|2024-08-29 08:15:00|43.42|41.22|43.42|41.22|43.56|41.36|43.28|41.08|0
1724919600000|2024-08-29 08:20:00|43.43|41.23|44.03|41.83|44.06|41.86|43.43|41.23|0
1724919900000|2024-08-29 08:25:00|44.05|41.85|43.91|41.71|44.05|41.85|43.87|41.67|0
1724920200000|2024-08-29 08:30:00|43.87|41.67|43.78|41.58|43.93|41.73|43.64|41.44|0
1724920500000|2024-08-29 08:35:00|43.81|41.61|43.68|41.48|43.89|41.69|43.66|41.46|0
1724920800000|2024-08-29 08:40:00|43.66|41.46|43.5|41.3|43.78|41.58|43.48|41.28|0
1724921100000|2024-08-29 08:45:00|43.45|41.25|43.6|41.4|43.66|41.46|43.45|41.25|0
1724921400000|2024-08-29 08:50:00|43.58|41.38|43.7|41.5|43.74|41.54|43.58|41.38|0
1724921700000|2024-08-29 08:55:00|43.71|41.51|43.43|41.23|43.72|41.52|43.29|41.09|0
1724922000000|2024-08-29 09:00:00|43.41|41.21|43.29|41.09|43.47|41.27|43.27|41.07|0
1724922300000|2024-08-29 09:05:00|43.31|41.11|43.2|41|43.34|41.14|43.12|40.92|0
1724922600000|2024-08-29 09:10:00|43.19|40.99|43.14|40.94|43.19|40.99|43.06|40.86|0
1724922900000|2024-08-29 09:15:00|43.12|40.92|43.02|40.82|43.16|40.96|42.99|40.79|0
1724923200000|2024-08-29 09:20:00|43.01|40.81|42.96|40.76|43.12|40.92|42.88|40.68|0
1724923500000|2024-08-29 09:25:00|43|40.8|42.8|40.6|43.04|40.84|42.78|40.58|0
1724923800000|2024-08-29 09:30:00|42.78|40.58|42.96|40.76|43.06|40.86|42.75|40.55|0
1724924100000|2024-08-29 09:35:00|42.94|40.74|42.68|40.48|42.94|40.74|42.66|40.46|0
1724924400000|2024-08-29 09:40:00|42.67|40.47|42.49|40.29|42.67|40.47|42.4|40.2|0
1724924700000|2024-08-29 09:45:00|42.51|40.31|42.35|40.15|42.51|40.31|42.27|40.07|0
1724925000000|2024-08-29 09:50:00|42.33|40.13|42.49|40.29|42.49|40.29|42.25|40.05|0
1724925300000|2024-08-29 09:55:00|42.47|40.27|42.41|40.21|42.49|40.29|42.35|40.15|0
1724925600000|2024-08-29 10:00:00|42.43|40.23|42.33|40.13|42.43|40.23|42.23|40.03|0
1724925900000|2024-08-29 10:05:00|42.35|40.15|42.23|40.03|42.43|40.23|42.13|39.93|0
1724926200000|2024-08-29 10:10:00|42.25|40.05|42.36|40.16|42.38|40.18|42.23|40.03|0
1724926500000|2024-08-29 10:15:00|42.35|40.15|42.62|40.42|42.62|40.42|42.35|40.15|0
1724926800000|2024-08-29 10:20:00|42.64|40.44|42.57|40.37|42.7|40.5|42.54|40.34|0
1724927100000|2024-08-29 10:25:00|42.58|40.38|42.74|40.54|42.75|40.55|42.54|40.34|0
1724927400000|2024-08-29 10:30:00|42.72|40.52|42.84|40.64|42.86|40.66|42.56|40.36|0
1724927700000|2024-08-29 10:35:00|42.82|40.62|42.96|40.76|43.02|40.82|42.74|40.54|0
1724928000000|2024-08-29 10:40:00|42.95|40.75|42.84|40.64|43.08|40.88|42.8|40.6|0
1724928300000|2024-08-29 10:45:00|42.82|40.62|42.67|40.47|42.86|40.66|42.59|40.39|0
1724928600000|2024-08-29 10:50:00|42.65|40.45|42.69|40.49|42.77|40.57|42.61|40.41|0
1724928900000|2024-08-29 10:55:00|42.67|40.47|42.87|40.67|42.91|40.71|42.65|40.45|0
1724929200000|2024-08-29 11:00:00|42.93|40.73|43.46|41.26|43.71|41.51|42.91|40.71|0
1724929500000|2024-08-29 11:05:00|43.45|41.25|43.22|41.02|43.46|41.26|43.18|40.98|0
1724929800000|2024-08-29 11:10:00|43.18|40.98|43.12|40.92|43.28|41.08|43.06|40.86|0
1724930100000|2024-08-29 11:15:00|43.1|40.9|42.95|40.75|43.12|40.92|42.95|40.75|0
1724930400000|2024-08-29 11:20:00|42.93|40.73|43.15|40.95|43.17|40.97|42.87|40.67|0
1724930700000|2024-08-29 11:25:00|43.17|40.97|43.2|41|43.25|41.05|43.09|40.89|0
1724931000000|2024-08-29 11:30:00|43.19|40.99|43.11|40.91|43.25|41.05|42.93|40.73|0
1724931300000|2024-08-29 11:35:00|43.13|40.93|42.8|40.6|43.19|40.99|42.67|40.47|0
1724931600000|2024-08-29 11:40:00|42.81|40.61|42.73|40.53|42.91|40.71|42.67|40.47|0
1724931900000|2024-08-29 11:45:00|42.71|40.51|42.42|40.22|42.75|40.55|42.39|40.19|0
1724932200000|2024-08-29 11:50:00|42.41|40.21|42.56|40.36|42.64|40.44|42.37|40.17|0
1724932500000|2024-08-29 11:55:00|42.57|40.37|42.76|40.56|42.8|40.6|42.57|40.37|0
1724932800000|2024-08-29 12:00:00|42.72|40.52|42.74|40.54|42.92|40.72|42.71|40.51|0
1724933100000|2024-08-29 12:05:00|42.77|40.57|42.75|40.55|42.98|40.78|42.72|40.52|0
1724933400000|2024-08-29 12:10:00|42.76|40.56|42.89|40.69|42.98|40.78|42.76|40.56|0
1724933700000|2024-08-29 12:15:00|42.9|40.7|42.76|40.56|42.98|40.78|42.76|40.56|0
1724934000000|2024-08-29 12:20:00|42.78|40.58|42.37|40.17|43.11|40.91|42.34|40.14|0
1724934300000|2024-08-29 12:25:00|42.39|40.19|42.29|40.09|42.47|40.27|42.19|39.99|0
1724934600000|2024-08-29 12:30:00|42.24|40.04|41.97|39.77|42.29|40.09|41.56|39.36|0
1724934900000|2024-08-29 12:35:00|41.99|39.79|42.17|39.97|42.41|40.21|41.95|39.75|0
1724935200000|2024-08-29 12:40:00|42.19|39.99|42.53|40.33|42.61|40.41|42.19|39.99|0
1724935500000|2024-08-29 12:45:00|42.55|40.35|42.21|40.01|42.55|40.35|42.11|39.91|0
1724935800000|2024-08-29 12:50:00|42.19|39.99|42.07|39.87|42.25|40.05|42.03|39.83|0
1724936100000|2024-08-29 12:55:00|42.05|39.85|42.34|40.14|42.42|40.22|41.99|39.79|0
1724936400000|2024-08-29 13:00:00|42.32|40.12|42.31|40.11|42.41|40.21|42.16|39.96|0
1724936700000|2024-08-29 13:05:00|42.32|40.12|42.32|40.12|42.38|40.18|42.24|40.04|0
1724937000000|2024-08-29 13:10:00|42.3|40.1|42.06|39.86|42.32|40.12|42.05|39.85|0
1724937300000|2024-08-29 13:15:00|42.08|39.88|41.93|39.73|42.09|39.89|41.93|39.73|0
1724937600000|2024-08-29 13:20:00|41.92|39.72|42.18|39.98|42.24|40.04|41.84|39.64|0
1724937900000|2024-08-29 13:25:00|42.26|40.06|41.94|39.74|42.42|40.22|41.77|39.57|0
1724938200000|2024-08-29 13:30:00|41.84|39.64|41.51|39.31|42.35|40.15|41.51|39.31|0
1724938500000|2024-08-29 13:35:00|41.54|39.34|41.69|39.49|42.41|40.21|41.37|39.17|0
1724938800000|2024-08-29 13:40:00|41.64|39.44|42.09|39.89|42.13|39.93|41.4|39.2|0
1724939100000|2024-08-29 13:45:00|42.05|39.85|41.35|39.15|42.15|39.95|41.32|39.12|0
1724939400000|2024-08-29 13:50:00|41.38|39.18|41.75|39.55|42.32|40.12|41.38|39.18|0
1724939700000|2024-08-29 13:55:00|41.77|39.57|41.01|38.81|41.89|39.69|40.85|38.65|0
1724940000000|2024-08-29 14:00:00|40.7|38.5|40.83|38.63|41.08|38.88|40.37|38.17|0
1724940300000|2024-08-29 14:05:00|40.75|38.55|41.28|39.08|41.28|39.08|40.66|38.46|0
1724940600000|2024-08-29 14:10:00|41.22|39.02|40.92|38.72|41.26|39.06|40.75|38.55|0
1724940900000|2024-08-29 14:15:00|40.87|38.67|41.27|39.07|41.72|39.52|40.67|38.47|0
1724941200000|2024-08-29 14:20:00|41.3|39.1|40.84|38.64|41.47|39.27|40.76|38.56|0
1724941500000|2024-08-29 14:25:00|40.83|38.63|40.54|38.34|40.92|38.72|40.33|38.13|0
1724941800000|2024-08-29 14:30:00|40.51|38.31|40.4|38.2|40.51|38.31|40.06|37.86|0
1724942100000|2024-08-29 14:35:00|40.44|38.24|40|37.8|41.34|39.14|39.96|37.76|0
1724942400000|2024-08-29 14:40:00|39.96|37.76|39.98|37.78|40.36|38.16|39.79|37.59|0
1724942700000|2024-08-29 14:45:00|39.96|37.76|39.6|37.4|40.11|37.91|39.6|37.4|0
1724943000000|2024-08-29 14:50:00|39.62|37.42|39.92|37.72|39.98|37.78|39.54|37.34|0
1724943300000|2024-08-29 14:55:00|39.9|37.7|40.34|38.14|40.53|38.33|39.9|37.7|0
1724943600000|2024-08-29 15:00:00|40.28|38.08|40.25|38.05|40.3|38.1|40.05|37.85|0
1724943900000|2024-08-29 15:05:00|40.24|38.04|40.13|37.93|40.34|38.14|40.03|37.83|0
1724944200000|2024-08-29 15:10:00|40.16|37.96|39.75|37.55|40.16|37.96|39.73|37.53|0
1724944500000|2024-08-29 15:15:00|39.77|37.57|40.31|38.11|40.33|38.13|39.52|37.32|0
1724944800000|2024-08-29 15:20:00|40.29|38.09|40.74|38.54|41.06|38.86|40.24|38.04|0
1724945100000|2024-08-29 15:25:00|40.68|38.48|40.64|38.44|40.81|38.61|40.56|38.36|0
1724945400000|2024-08-29 15:30:00|40.6|38.4|40.58|38.38|40.68|38.48|40.3|38.1|0
1724945700000|2024-08-29 15:35:00|40.59|38.39|40.39|38.19|40.77|38.57|40.33|38.13|0
1724946000000|2024-08-29 15:40:00|40.41|38.21|40.69|38.49|40.75|38.55|40.37|38.17|0
1724946300000|2024-08-29 15:45:00|40.67|38.47|40.4|38.2|40.73|38.53|40.4|38.2|0
1724946600000|2024-08-29 15:50:00|40.44|38.24|40.48|38.28|40.63|38.43|40.4|38.2|0
1724946900000|2024-08-29 15:55:00|40.5|38.3|40.33|38.13|40.57|38.37|40.31|38.11|0
1724947200000|2024-08-29 16:00:00|40.34|38.14|40.02|37.82|40.36|38.16|39.89|37.69|0
1724947500000|2024-08-29 16:05:00|40.06|37.86|39.85|37.65|40.06|37.86|39.66|37.46|0
1724947800000|2024-08-29 16:10:00|39.87|37.67|39.62|37.42|39.93|37.73|39.57|37.37|0
1724948100000|2024-08-29 16:15:00|39.63|37.43|39.98|37.78|40.13|37.93|39.55|37.35|0
1724948400000|2024-08-29 16:20:00|39.94|37.74|39.64|37.44|40.02|37.82|39.6|37.4|0
1724948700000|2024-08-29 16:25:00|39.62|37.42|39.71|37.51|39.87|37.67|39.62|37.42|0
1724949000000|2024-08-29 16:30:00|39.73|37.53|39.58|37.38|39.73|37.53|39.58|37.38|0
1724949300000|2024-08-29 16:35:00|39.56|37.36|39.64|37.44|39.75|37.55|39.54|37.34|0
1724949600000|2024-08-29 16:40:00|39.67|37.47|39.54|37.34|40.41|38.21|39.49|37.29|0
1724949900000|2024-08-29 16:45:00|39.53|37.33|39.75|37.55|39.75|37.55|39.43|37.23|0
1724950200000|2024-08-29 16:50:00|39.77|37.57|40.01|37.81|40.12|37.92|39.65|37.45|0
1724950500000|2024-08-29 16:55:00|39.95|37.75|39.82|37.62|40.03|37.83|39.76|37.56|0
1724950800000|2024-08-29 17:00:00|39.8|37.6|39.93|37.73|40.12|37.92|39.8|37.6|0
1724951100000|2024-08-29 17:05:00|39.91|37.71|40.21|38.01|40.21|38.01|39.88|37.68|0
1724951400000|2024-08-29 17:10:00|40.23|38.03|40.29|38.09|40.48|38.28|40.12|37.92|0
1724951700000|2024-08-29 17:15:00|40.31|38.11|40.31|38.11|40.42|38.22|40.25|38.05|0
1724952000000|2024-08-29 17:20:00|40.29|38.09|40.32|38.12|40.33|38.13|40.17|37.97|0
1724952300000|2024-08-29 17:25:00|40.23|38.03|40.32|38.12|40.4|38.2|40.13|37.93|0
1724952600000|2024-08-29 17:30:00|40.3|38.1|40.26|38.06|40.37|38.17|40.17|37.97|0
1724952900000|2024-08-29 17:35:00|40.28|38.08|40.38|38.18|40.43|38.23|40.15|37.95|0
1724953200000|2024-08-29 17:40:00|40.42|38.22|40.21|38.01|40.5|38.3|40.11|37.91|0
1724953500000|2024-08-29 17:45:00|40.22|38.02|40.51|38.31|40.68|38.48|40.21|38.01|0
1724953800000|2024-08-29 17:50:00|40.49|38.29|40.15|37.95|40.58|38.38|40.15|37.95|0
1724954100000|2024-08-29 17:55:00|40.16|37.96|40.01|37.81|40.22|38.02|39.99|37.79|0
1724954400000|2024-08-29 18:00:00|40.03|37.83|40.41|38.21|40.73|38.53|40.03|37.83|0
1724954700000|2024-08-29 18:05:00|40.39|38.19|40.52|38.32|40.6|38.4|40.35|38.15|0
1724955000000|2024-08-29 18:10:00|40.54|38.34|40.62|38.42|40.75|38.55|40.5|38.3|0
1724955300000|2024-08-29 18:15:00|40.64|38.44|40.77|38.57|40.87|38.67|40.62|38.42|0
1724955600000|2024-08-29 18:20:00|40.79|38.59|40.67|38.47|40.88|38.68|40.65|38.45|0
1724955900000|2024-08-29 18:25:00|40.69|38.49|41.76|39.56|41.89|39.69|40.65|38.45|0
1724956200000|2024-08-29 18:30:00|41.83|39.63|41.47|39.27|41.85|39.65|40.07|37.87|0
1724956500000|2024-08-29 18:35:00|41.41|39.21|42.48|40.28|42.73|40.53|41.39|39.19|0
1724956800000|2024-08-29 18:40:00|42.58|40.38|42.89|40.69|43.25|41.05|42.12|39.92|0
1724957100000|2024-08-29 18:45:00|42.93|40.73|42.62|40.42|43.54|41.34|42.56|40.36|0
1724957400000|2024-08-29 18:50:00|42.74|40.54|42.42|40.22|43.52|41.32|42.4|40.2|0
1724957700000|2024-08-29 18:55:00|42.48|40.28|42.56|40.36|42.89|40.69|42.24|40.04|0
1724958000000|2024-08-29 19:00:00|42.68|40.48|42.96|40.76|43.17|40.97|42.46|40.26|0
1724958300000|2024-08-29 19:05:00|42.94|40.74|42.78|40.58|42.98|40.78|42.48|40.28|0
1724958600000|2024-08-29 19:10:00|42.8|40.6|42.98|40.78|43.33|41.13|42.64|40.44|0
1724958900000|2024-08-29 19:15:00|42.9|40.7|41.37|39.17|43.08|40.88|41.37|39.17|0
1724959200000|2024-08-29 19:20:00|41.41|39.21|42.79|40.59|43.24|41.04|41.33|39.13|0
1724959500000|2024-08-29 19:25:00|42.81|40.61|42.43|40.23|42.81|40.61|42.07|39.87|0
1724959800000|2024-08-29 19:30:00|42.45|40.25|42.53|40.33|42.69|40.49|42.27|40.07|0
1724960100000|2024-08-29 19:35:00|42.57|40.37|42.25|40.05|42.67|40.47|41.89|39.69|0
1724960400000|2024-08-29 19:40:00|42.19|39.99|42.97|40.77|42.99|40.79|42.15|39.95|0
1724960700000|2024-08-29 19:45:00|42.93|40.73|43.19|40.99|43.28|41.08|42.59|40.39|0
1724961000000|2024-08-29 19:50:00|43.07|40.87|43.58|41.38|43.58|41.38|42.81|40.61|0
1724961300000|2024-08-29 19:55:00|43.43|41.23|43.07|40.87|43.6|41.4|42.99|40.79|0
1724961600000|2024-08-29 20:00:00|42.97|40.77|42.7|40.5|42.97|40.77|42.66|40.46|0
1724961900000|2024-08-29 20:05:00|42.72|40.52|42.36|40.16|42.74|40.54|42.32|40.12|0
1724962200000|2024-08-29 20:10:00|42.34|40.14|42.31|40.11|42.79|40.59|42.09|39.89|0
1724962500000|2024-08-29 20:15:00|42.69|39.69|42.55|39.55|42.69|39.69|42.55|39.55|0
1724962800000|2024-08-29 20:20:00|42.56|39.56|42.59|39.59|42.59|39.59|42.49|39.49|0
1724963100000|2024-08-29 20:25:00|42.57|39.57|42.51|39.51|42.57|39.57|42.48|39.48|0
1724963400000|2024-08-29 20:30:00|42.49|39.49|42.65|39.65|42.65|39.65|42.49|39.49|0
1724963700000|2024-08-29 20:35:00|42.67|39.67|42.62|39.62|42.69|39.69|42.55|39.55|0
1724964000000|2024-08-29 20:40:00|42.6|39.6|42.66|39.66|42.68|39.68|42.58|39.58|0
1724964300000|2024-08-29 20:45:00|42.68|39.68|42.74|39.74|42.76|39.76|42.66|39.66|0
1724964600000|2024-08-29 20:50:00|42.76|39.76|42.68|39.68|42.76|39.76|42.64|39.64|0
1724964900000|2024-08-29 20:55:00|42.66|39.66|42.67|39.67|42.68|39.68|42.61|39.61|0
1724965200000|2024-08-29 21:00:00|42.66|39.66|42.61|39.61|42.66|39.66|42.61|39.61|0
1724965500000|2024-08-29 21:05:00|42.63|39.63|42.68|39.68|42.69|39.69|42.63|39.63|0
1724965800000|2024-08-29 21:10:00|42.69|39.69|42.74|39.74|42.75|39.75|42.67|39.67|0
1724966100000|2024-08-29 21:15:00|42.73|39.73|42.72|39.72|42.74|39.74|42.62|39.62|0
1724966400000|2024-08-29 21:20:00|42.67|39.67|42.65|39.65|42.72|39.72|42.65|39.65|0
1724966700000|2024-08-29 21:25:00|42.66|39.66|42.64|39.64|42.66|39.66|42.64|39.64|0
1724967000000|2024-08-29 21:30:00|42.63|39.63|42.64|39.64|42.64|39.64|42.63|39.63|0
1724967300000|2024-08-29 21:35:00|42.63|39.63|42.56|39.56|42.63|39.63|42.56|39.56|0
1724967600000|2024-08-29 21:40:00|42.55|39.55|42.55|39.55|42.55|39.55|42.55|39.55|0
1724967900000|2024-08-29 21:45:00|42.57|39.57|42.56|39.56|42.58|39.58|42.52|39.52|0
1724968200000|2024-08-29 21:50:00|42.57|39.57|42.55|39.55|42.58|39.58|42.55|39.55|0
1724968500000|2024-08-29 21:55:00|42.56|39.56|42.58|39.58|42.61|39.61|42.55|39.55|0
1724968800000|2024-08-29 22:00:00|42.57|39.57|42.59|39.59|42.63|39.63|42.36|39.36|0
1724969100000|2024-08-29 22:05:00|42.66|39.66|42.9|39.9|43.13|40.13|42.66|39.66|0
1724969400000|2024-08-29 22:10:00|42.91|39.91|42.85|39.85|43|40|42.74|39.74|0
1724969700000|2024-08-29 22:15:00|42.82|39.82|42.67|39.67|42.85|39.85|42.62|39.62|0
1724970000000|2024-08-29 22:20:00|42.7|39.7|42.86|39.86|42.94|39.94|42.64|39.64|0
1724970300000|2024-08-29 22:25:00|42.84|39.84|42.73|39.73|42.9|39.9|42.71|39.71|0
1724970600000|2024-08-29 22:30:00|42.74|39.74|42.79|39.79|42.81|39.81|42.69|39.69|0
1724970900000|2024-08-29 22:35:00|42.78|39.78|42.79|39.79|42.85|39.85|42.78|39.78|0
1724971200000|2024-08-29 22:40:00|42.81|39.81|42.73|39.73|42.83|39.83|42.72|39.72|0
1724971500000|2024-08-29 22:45:00|42.74|39.74|42.83|39.83|42.89|39.89|42.73|39.73|0
1724971800000|2024-08-29 22:50:00|42.84|39.84|42.85|39.85|42.87|39.87|42.79|39.79|0
1724972100000|2024-08-29 22:55:00|42.86|39.86|42.82|39.82|42.87|39.87|42.81|39.81|0
1724972400000|2024-08-29 23:00:00|42.83|39.83|42.9|39.9|42.97|39.97|42.83|39.83|0
1724972700000|2024-08-29 23:05:00|42.91|39.91|42.8|39.8|42.92|39.92|42.79|39.79|0
1724973000000|2024-08-29 23:10:00|42.79|39.79|42.74|39.74|42.82|39.82|42.74|39.74|0
1724973300000|2024-08-29 23:15:00|42.75|39.75|42.77|39.77|42.8|39.8|42.72|39.72|0
1724973600000|2024-08-29 23:20:00|42.78|39.78|42.7|39.7|42.79|39.79|42.64|39.64|0
1724973900000|2024-08-29 23:25:00|42.69|39.69|42.68|39.68|42.74|39.74|42.66|39.66|0
1724974200000|2024-08-29 23:30:00|42.69|39.69|42.84|39.84|42.86|39.86|42.69|39.69|0
1724974500000|2024-08-29 23:35:00|42.85|39.85|42.88|39.88|42.88|39.88|42.78|39.78|0
1724974800000|2024-08-29 23:40:00|42.87|39.87|42.83|39.83|42.92|39.92|42.81|39.81|0
1724975100000|2024-08-29 23:45:00|42.84|39.84|42.71|39.71|42.87|39.87|42.69|39.69|0
1724975400000|2024-08-29 23:50:00|42.72|39.72|42.85|39.85|42.89|39.89|42.7|39.7|0
1724975700000|2024-08-29 23:55:00|42.87|39.87|42.87|39.87|42.87|39.87|42.81|39.81|0
1724976000000|2024-08-30 00:00:00|42.83|39.83|43.11|40.11|43.15|40.15|42.83|39.83|0
1724976300000|2024-08-30 00:05:00|43.13|40.13|43.29|40.29|43.37|40.37|43.09|40.09|0
1724976600000|2024-08-30 00:10:00|43.3|40.3|43.37|40.37|43.39|40.39|43.23|40.23|0
1724976900000|2024-08-30 00:15:00|42.95|40.75|43.03|40.83|43.04|40.84|42.81|40.61|0
1724977200000|2024-08-30 00:20:00|43.02|40.82|42.85|40.65|43.03|40.83|42.85|40.65|0
1724977500000|2024-08-30 00:25:00|42.84|40.64|42.5|40.3|42.85|40.65|42.46|40.26|0
1724977800000|2024-08-30 00:30:00|42.52|40.32|42.42|40.22|42.52|40.32|42.31|40.11|0
1724978100000|2024-08-30 00:35:00|42.39|40.19|42.4|40.2|42.44|40.24|42.32|40.12|0
1724978400000|2024-08-30 00:40:00|42.41|40.21|42.36|40.16|42.42|40.22|42.35|40.15|0
1724978700000|2024-08-30 00:45:00|42.37|40.17|42.39|40.19|42.45|40.25|42.36|40.16|0
1724979000000|2024-08-30 00:50:00|42.4|40.2|42.4|40.2|42.42|40.22|42.36|40.16|0
1724979300000|2024-08-30 00:55:00|42.42|40.22|42.37|40.17|42.42|40.22|42.25|40.05|0
1724979600000|2024-08-30 01:00:00|42.35|40.15|42.17|39.97|42.35|40.15|42.15|39.95|0
1724979900000|2024-08-30 01:05:00|42.16|39.96|42.32|40.12|42.33|40.13|42.15|39.95|0
1724980200000|2024-08-30 01:10:00|42.33|40.13|42.36|40.16|42.37|40.17|42.31|40.11|0
1724980500000|2024-08-30 01:15:00|42.37|40.17|42.47|40.27|42.51|40.31|42.36|40.16|0
1724980800000|2024-08-30 01:20:00|42.45|40.25|42.49|40.29|42.55|40.35|42.44|40.24|0
1724981100000|2024-08-30 01:25:00|42.5|40.3|42.63|40.43|42.63|40.43|42.49|40.29|0
1724981400000|2024-08-30 01:30:00|42.61|40.41|42.44|40.24|42.63|40.43|42.42|40.22|0
1724981700000|2024-08-30 01:35:00|42.46|40.26|42.32|40.12|42.48|40.28|42.32|40.12|0
1724982000000|2024-08-30 01:40:00|42.3|40.1|42.33|40.13|42.36|40.16|42.27|40.07|0
1724982300000|2024-08-30 01:45:00|42.32|40.12|42.36|40.16|42.38|40.18|42.25|40.05|0
1724982600000|2024-08-30 01:50:00|42.35|40.15|42.32|40.12|42.36|40.16|42.28|40.08|0
1724982900000|2024-08-30 01:55:00|42.34|40.14|42.46|40.26|42.48|40.28|42.32|40.12|0
1724983200000|2024-08-30 02:00:00|42.45|40.25|42.28|40.08|42.49|40.29|42.24|40.04|0
1724983500000|2024-08-30 02:05:00|42.3|40.1|42.38|40.18|42.44|40.24|42.3|40.1|0
1724983800000|2024-08-30 02:10:00|42.4|40.2|42.35|40.15|42.42|40.22|42.29|40.09|0
1724984100000|2024-08-30 02:15:00|42.36|40.16|42.27|40.07|42.37|40.17|42.27|40.07|0
1724984400000|2024-08-30 02:20:00|42.26|40.06|42.13|39.93|42.29|40.09|42.13|39.93|0
1724984700000|2024-08-30 02:25:00|42.12|39.92|42.08|39.88|42.13|39.93|42.05|39.85|0
1724985000000|2024-08-30 02:30:00|42.07|39.87|42.03|39.83|42.09|39.89|41.97|39.77|0
1724985300000|2024-08-30 02:35:00|42.05|39.85|42.03|39.83|42.05|39.85|41.99|39.79|0
1724985600000|2024-08-30 02:40:00|42.05|39.85|42.01|39.81|42.05|39.85|41.99|39.79|0
1724985900000|2024-08-30 02:45:00|42|39.8|41.99|39.79|42.03|39.83|41.98|39.78|0
1724986200000|2024-08-30 02:50:00|41.98|39.78|42.02|39.82|42.02|39.82|41.97|39.77|0
1724986500000|2024-08-30 02:55:00|42.04|39.84|41.94|39.74|42.07|39.87|41.9|39.7|0
1724986800000|2024-08-30 03:00:00|41.93|39.73|42.03|39.83|42.08|39.88|41.9|39.7|0
1724987100000|2024-08-30 03:05:00|42.04|39.84|42.2|40|42.22|40.02|42.04|39.84|0
1724987400000|2024-08-30 03:10:00|42.18|39.98|42.24|40.04|42.26|40.06|42.16|39.96|0
1724987700000|2024-08-30 03:15:00|42.23|40.03|42.26|40.06|42.26|40.06|42.22|40.02|0
1724988000000|2024-08-30 03:20:00|42.24|40.04|42.34|40.14|42.35|40.15|42.24|40.04|0
1724988300000|2024-08-30 03:25:00|42.32|40.12|42.29|40.09|42.32|40.12|42.23|40.03|0
1724988600000|2024-08-30 03:30:00|42.27|40.07|42.25|40.05|42.29|40.09|42.25|40.05|0
1724988900000|2024-08-30 03:35:00|42.23|40.03|42.31|40.11|42.33|40.13|42.21|40.01|0
1724989200000|2024-08-30 03:40:00|42.32|40.12|42.35|40.15|42.49|40.29|42.31|40.11|0
1724989500000|2024-08-30 03:45:00|42.36|40.16|42.31|40.11|42.37|40.17|42.25|40.05|0
1724989800000|2024-08-30 03:50:00|42.3|40.1|42.25|40.05|42.31|40.11|42.19|39.99|0
1724990100000|2024-08-30 03:55:00|42.27|40.07|42.21|40.01|42.28|40.08|42.19|39.99|0
1724990400000|2024-08-30 04:00:00|42.19|39.99|42.28|40.08|42.33|40.13|42.17|39.97|0
1724990700000|2024-08-30 04:05:00|42.26|40.06|42.28|40.08|42.3|40.1|42.26|40.06|0
1724991000000|2024-08-30 04:10:00|42.29|40.09|42.31|40.11|42.32|40.12|42.24|40.04|0
1724991300000|2024-08-30 04:15:00|42.3|40.1|42.36|40.16|42.4|40.2|42.28|40.08|0
1724991600000|2024-08-30 04:20:00|42.34|40.14|42.3|40.1|42.36|40.16|42.28|40.08|0
1724991900000|2024-08-30 04:25:00|42.32|40.12|42.38|40.18|42.38|40.18|42.28|40.08|0
1724992200000|2024-08-30 04:30:00|42.4|40.2|42.26|40.06|42.4|40.2|42.24|40.04|0
1724992500000|2024-08-30 04:35:00|42.25|40.05|42.16|39.96|42.26|40.06|42.16|39.96|0
1724992800000|2024-08-30 04:40:00|42.18|39.98|42.07|39.87|42.18|39.98|42.06|39.86|0
1724993100000|2024-08-30 04:45:00|42.08|39.88|42.03|39.83|42.09|39.89|41.99|39.79|0
1724993400000|2024-08-30 04:50:00|42.01|39.81|42.05|39.85|42.05|39.85|41.97|39.77|0
1724993700000|2024-08-30 04:55:00|42.06|39.86|42.03|39.83|42.08|39.88|42.03|39.83|0
1724994000000|2024-08-30 05:00:00|42.04|39.84|42.05|39.85|42.12|39.92|42.01|39.81|0
1724994300000|2024-08-30 05:05:00|42.03|39.83|42.09|39.89|42.11|39.91|42.01|39.81|0
1724994600000|2024-08-30 05:10:00|42.08|39.88|42.08|39.88|42.11|39.91|42.05|39.85|0
1724994900000|2024-08-30 05:15:00|42.09|39.89|42.11|39.91|42.15|39.95|42.09|39.89|0
1724995200000|2024-08-30 05:20:00|42.1|39.9|42.15|39.95|42.2|40|42.07|39.87|0
1724995500000|2024-08-30 05:25:00|42.14|39.94|42.16|39.96|42.18|39.98|42.06|39.86|0
1724995800000|2024-08-30 05:30:00|42.14|39.94|42.16|39.96|42.16|39.96|42.08|39.88|0
1724996100000|2024-08-30 05:35:00|42.14|39.94|41.89|39.69|42.14|39.94|41.89|39.69|0
1724996400000|2024-08-30 05:40:00|41.88|39.68|41.8|39.6|41.94|39.74|41.8|39.6|0
1724996700000|2024-08-30 05:45:00|41.78|39.58|41.86|39.66|41.88|39.68|41.78|39.58|0
1724997000000|2024-08-30 05:50:00|41.85|39.65|41.83|39.63|41.87|39.67|41.8|39.6|0
1724997300000|2024-08-30 05:55:00|41.82|39.62|42.09|39.89|42.15|39.95|41.78|39.58|0
1724997600000|2024-08-30 06:00:00|42.02|39.82|41.91|39.71|42.13|39.93|41.91|39.71|0
1724997900000|2024-08-30 06:05:00|41.89|39.69|41.77|39.57|41.91|39.71|41.74|39.54|0
1724998200000|2024-08-30 06:10:00|41.75|39.55|41.73|39.53|41.85|39.65|41.72|39.52|0
1724998500000|2024-08-30 06:15:00|41.75|39.55|41.87|39.67|41.93|39.73|41.26|39.06|0
1724998800000|2024-08-30 06:20:00|41.89|39.69|41.91|39.71|41.97|39.77|41.87|39.67|0
1724999100000|2024-08-30 06:25:00|41.89|39.69|41.89|39.69|41.91|39.71|41.85|39.65|0
1724999400000|2024-08-30 06:30:00|41.9|39.7|41.84|39.64|41.92|39.72|41.81|39.61|0
1724999700000|2024-08-30 06:35:00|41.86|39.66|42.02|39.82|42.07|39.87|41.86|39.66|0
1725000000000|2024-08-30 06:40:00|42|39.8|41.9|39.7|42.04|39.84|41.88|39.68|0
1725000300000|2024-08-30 06:45:00|41.98|39.78|42.06|39.86|42.06|39.86|41.88|39.68|0
1725000600000|2024-08-30 06:50:00|42.05|39.85|42|39.8|42.1|39.9|41.96|39.76|0
1725000900000|2024-08-30 06:55:00|42.01|39.81|42.1|39.9|42.1|39.9|41.96|39.76|0
1725001200000|2024-08-30 07:00:00|42.04|39.84|42.07|39.87|42.08|39.88|41.96|39.76|0
1725001500000|2024-08-30 07:05:00|42.08|39.88|42.09|39.89|42.15|39.95|41.94|39.74|0
1725001800000|2024-08-30 07:10:00|42.11|39.91|42.07|39.87|42.19|39.99|42.06|39.86|0
1725002100000|2024-08-30 07:15:00|42.08|39.88|41.85|39.65|42.09|39.89|41.79|39.59|0
1725002400000|2024-08-30 07:20:00|41.86|39.66|41.89|39.69|41.95|39.75|41.81|39.61|0
1725002700000|2024-08-30 07:25:00|41.91|39.71|41.71|39.51|41.91|39.71|41.69|39.49|0
1725003000000|2024-08-30 07:30:00|41.69|39.49|41.48|39.28|41.69|39.49|41.47|39.27|0
1725003300000|2024-08-30 07:35:00|41.47|39.27|41.32|39.12|41.53|39.33|41.32|39.12|0
1725003600000|2024-08-30 07:40:00|41.34|39.14|41.1|38.9|41.42|39.22|41.08|38.88|0
1725003900000|2024-08-30 07:45:00|41.08|38.88|41.33|39.13|41.35|39.15|41.08|38.88|0
1725004200000|2024-08-30 07:50:00|41.35|39.15|41.3|39.1|41.45|39.25|41.28|39.08|0
1725004500000|2024-08-30 07:55:00|41.29|39.09|41.29|39.09|41.31|39.11|41.18|38.98|0
1725004800000|2024-08-30 08:00:00|41.31|39.11|41.33|39.13|41.37|39.17|41.17|38.97|0
1725005100000|2024-08-30 08:05:00|41.31|39.11|41.39|39.19|41.43|39.23|41.19|38.99|0
1725005400000|2024-08-30 08:10:00|41.37|39.17|41.25|39.05|41.37|39.17|41.23|39.03|0
1725005700000|2024-08-30 08:15:00|41.29|39.09|41.21|39.01|41.31|39.11|41.11|38.91|0
1725006000000|2024-08-30 08:20:00|41.23|39.03|40.57|38.37|41.84|39.64|40.57|38.37|0
1725006300000|2024-08-30 08:25:00|40.55|38.35|40.48|38.28|40.55|38.35|40.44|38.24|0
1725006600000|2024-08-30 08:30:00|40.46|38.26|40.49|38.29|40.59|38.39|40.46|38.26|0
1725006900000|2024-08-30 08:35:00|40.48|38.28|40.49|38.29|40.59|38.39|40.38|38.18|0
1725007200000|2024-08-30 08:40:00|40.47|38.27|40.47|38.27|40.55|38.35|40.43|38.23|0
1725007500000|2024-08-30 08:45:00|40.45|38.25|40.51|38.31|40.53|38.33|40.36|38.16|0
1725007800000|2024-08-30 08:50:00|40.47|38.27|40.55|38.35|40.62|38.42|40.43|38.23|0
1725008100000|2024-08-30 08:55:00|40.58|38.38|40.58|38.38|40.67|38.47|40.58|38.38|0
1725008400000|2024-08-30 09:00:00|40.6|38.4|40.52|38.32|40.64|38.44|40.49|38.29|0
1725008700000|2024-08-30 09:05:00|40.54|38.34|40.56|38.36|40.64|38.44|40.52|38.32|0
1724631600000|2024-08-26 00:20:00|41.62|39.42|41.64|39.44|41.66|39.46|41.61|39.41|0
1724631900000|2024-08-26 00:25:00|41.66|39.46|41.69|39.49|41.76|39.56|41.62|39.42|0
1724632200000|2024-08-26 00:30:00|41.68|39.48|41.6|39.4|41.74|39.54|41.56|39.36|0
1724632500000|2024-08-26 00:35:00|41.62|39.42|41.4|39.2|41.66|39.46|41.37|39.17|0
1724632800000|2024-08-26 00:40:00|41.41|39.21|41.29|39.09|41.43|39.23|41.25|39.05|0
1724633100000|2024-08-26 00:45:00|41.31|39.11|41.08|38.88|41.33|39.13|41.08|38.88|0
1724633400000|2024-08-26 00:50:00|41.06|38.86|41.13|38.93|41.15|38.95|41.02|38.82|0
1724633700000|2024-08-26 00:55:00|41.15|38.95|41.11|38.91|41.17|38.97|41.08|38.88|0
1724634000000|2024-08-26 01:00:00|41.09|38.89|41.05|38.85|41.11|38.91|40.98|38.78|0
1724634300000|2024-08-26 01:05:00|41.07|38.87|41.11|38.91|41.14|38.94|41.05|38.85|0
1724634600000|2024-08-26 01:10:00|41.1|38.9|40.99|38.79|41.1|38.9|40.96|38.76|0
1724634900000|2024-08-26 01:15:00|40.98|38.78|40.91|38.71|41.07|38.87|40.8|38.6|0
1724635200000|2024-08-26 01:20:00|40.94|38.74|40.92|38.72|40.94|38.74|40.8|38.6|0
1724635500000|2024-08-26 01:25:00|40.93|38.73|40.97|38.77|40.98|38.78|40.88|38.68|0
1724635800000|2024-08-26 01:30:00|40.95|38.75|40.97|38.77|40.97|38.77|40.89|38.69|0
1724636100000|2024-08-26 01:35:00|40.99|38.79|41.1|38.9|41.18|38.98|40.91|38.71|0
1724636400000|2024-08-26 01:40:00|41.12|38.92|41.16|38.96|41.2|39|41.1|38.9|0
1724636700000|2024-08-26 01:45:00|41.14|38.94|41.16|38.96|41.16|38.96|41.02|38.82|0
1724637000000|2024-08-26 01:50:00|41.18|38.98|41.18|38.98|41.2|39|41.12|38.92|0
1724637300000|2024-08-26 01:55:00|41.2|39|41.25|39.05|41.27|39.07|41.19|38.99|0
1724637600000|2024-08-26 02:00:00|41.27|39.07|41.21|39.01|41.27|39.07|41.19|38.99|0
1724637900000|2024-08-26 02:05:00|41.23|39.03|41.21|39.01|41.31|39.11|41.2|39|0
1724638200000|2024-08-26 02:10:00|41.22|39.02|41.31|39.11|41.4|39.2|41.21|39.01|0
1724638500000|2024-08-26 02:15:00|41.33|39.13|41.3|39.1|41.33|39.13|41.23|39.03|0
1724638800000|2024-08-26 02:20:00|41.29|39.09|41.38|39.18|41.42|39.22|41.29|39.09|0
1724639100000|2024-08-26 02:25:00|41.4|39.2|41.36|39.16|41.4|39.2|41.3|39.1|0
1724639400000|2024-08-26 02:30:00|41.35|39.15|41.36|39.16|41.4|39.2|41.32|39.12|0
1724639700000|2024-08-26 02:35:00|41.38|39.18|41.36|39.16|41.42|39.22|41.36|39.16|0
1724640000000|2024-08-26 02:40:00|41.38|39.18|41.45|39.25|41.49|39.29|41.37|39.17|0
1724640300000|2024-08-26 02:45:00|41.47|39.27|41.41|39.21|41.49|39.29|41.37|39.17|0
1724640600000|2024-08-26 02:50:00|41.4|39.2|41.37|39.17|41.41|39.21|41.35|39.15|0
1724640900000|2024-08-26 02:55:00|41.39|39.19|41.47|39.27|41.49|39.29|41.39|39.19|0
1724641200000|2024-08-26 03:00:00|41.45|39.25|41.43|39.23|41.47|39.27|41.41|39.21|0
1724641500000|2024-08-26 03:05:00|41.45|39.25|41.29|39.09|41.45|39.25|41.29|39.09|0
1724641800000|2024-08-26 03:10:00|41.27|39.07|41.35|39.15|41.39|39.19|41.25|39.05|0
1724642100000|2024-08-26 03:15:00|41.34|39.14|41.25|39.05|41.35|39.15|41.25|39.05|0
1724642400000|2024-08-26 03:20:00|41.27|39.07|41.29|39.09|41.33|39.13|41.26|39.06|0
1724642700000|2024-08-26 03:25:00|41.28|39.08|41.33|39.13|41.38|39.18|41.28|39.08|0
1724643000000|2024-08-26 03:30:00|41.34|39.14|41.42|39.22|41.42|39.22|41.33|39.13|0
1724643300000|2024-08-26 03:35:00|41.44|39.24|41.75|39.55|41.83|39.63|41.44|39.24|0
1724643600000|2024-08-26 03:40:00|41.74|39.54|41.73|39.53|41.83|39.63|41.71|39.51|0
1724643900000|2024-08-26 03:45:00|41.72|39.52|41.8|39.6|41.84|39.64|41.71|39.51|0
1724644200000|2024-08-26 03:50:00|41.81|39.61|41.74|39.54|41.84|39.64|41.71|39.51|0
1724644500000|2024-08-26 03:55:00|41.76|39.56|41.76|39.56|41.78|39.58|41.74|39.54|0
1724644800000|2024-08-26 04:00:00|41.77|39.57|41.66|39.46|41.77|39.57|41.64|39.44|0
1724645100000|2024-08-26 04:05:00|41.68|39.48|41.64|39.44|41.78|39.58|41.62|39.42|0
1724645400000|2024-08-26 04:10:00|41.63|39.43|41.58|39.38|41.63|39.43|41.56|39.36|0
1724645700000|2024-08-26 04:15:00|41.6|39.4|41.59|39.39|41.62|39.42|41.58|39.38|0
1724646000000|2024-08-26 04:20:00|41.6|39.4|41.58|39.38|41.6|39.4|41.56|39.36|0
1724646300000|2024-08-26 04:25:00|41.6|39.4|41.6|39.4|41.6|39.4|41.56|39.36|0
1724646600000|2024-08-26 04:30:00|41.59|39.39|41.58|39.38|41.6|39.4|41.57|39.37|0
1724646900000|2024-08-26 04:35:00|41.57|39.37|41.5|39.3|41.58|39.38|41.5|39.3|0
1724647200000|2024-08-26 04:40:00|41.51|39.31|41.54|39.34|41.56|39.36|41.51|39.31|0
1724647500000|2024-08-26 04:45:00|41.53|39.33|41.5|39.3|41.54|39.34|41.5|39.3|0
1724647800000|2024-08-26 04:50:00|41.48|39.28|41.52|39.32|41.53|39.33|41.48|39.28|0
1724648100000|2024-08-26 04:55:00|41.53|39.33|41.55|39.35|41.55|39.35|41.51|39.31|0
1724648400000|2024-08-26 05:00:00|41.57|39.37|41.65|39.45|41.65|39.45|41.53|39.33|0
1724648700000|2024-08-26 05:05:00|41.63|39.43|41.59|39.39|41.65|39.45|41.57|39.37|0
1724649000000|2024-08-26 05:10:00|41.61|39.41|41.67|39.47|41.7|39.5|41.59|39.39|0
1724649300000|2024-08-26 05:15:00|41.68|39.48|41.59|39.39|41.68|39.48|41.55|39.35|0
1724649600000|2024-08-26 05:20:00|41.57|39.37|41.49|39.29|41.57|39.37|41.48|39.28|0
1724649900000|2024-08-26 05:25:00|41.51|39.31|41.55|39.35|41.55|39.35|41.48|39.28|0
1724650200000|2024-08-26 05:30:00|41.54|39.34|41.49|39.29|41.54|39.34|41.49|39.29|0
1724650500000|2024-08-26 05:35:00|41.47|39.27|41.35|39.15|41.49|39.29|41.35|39.15|0
1724650800000|2024-08-26 05:40:00|41.34|39.14|41.31|39.11|41.39|39.19|41.29|39.09|0
1724651100000|2024-08-26 05:45:00|41.32|39.12|41.31|39.11|41.36|39.16|41.31|39.11|0
1724651400000|2024-08-26 05:50:00|41.29|39.09|41.25|39.05|41.31|39.11|41.25|39.05|0
1724651700000|2024-08-26 05:55:00|41.24|39.04|41.38|39.18|41.44|39.24|41.24|39.04|0
1724652000000|2024-08-26 06:00:00|41.4|39.2|41.28|39.08|41.4|39.2|41.27|39.07|0
1724652300000|2024-08-26 06:05:00|41.27|39.07|41.14|38.94|41.27|39.07|41.13|38.93|0
1724652600000|2024-08-26 06:10:00|41.13|38.93|41.21|39.01|41.24|39.04|41.13|38.93|0
1724652900000|2024-08-26 06:15:00|41.2|39|41.17|38.97|41.22|39.02|41.17|38.97|0
1724653200000|2024-08-26 06:20:00|41.18|38.98|41.16|38.96|41.23|39.03|41.16|38.96|0
1724653500000|2024-08-26 06:25:00|41.14|38.94|41.16|38.96|41.2|39|41.14|38.94|0
1724653800000|2024-08-26 06:30:00|41.14|38.94|41.24|39.04|41.24|39.04|41.09|38.89|0
1724654100000|2024-08-26 06:35:00|41.18|38.98|41.29|39.09|41.33|39.13|41.18|38.98|0
1724654400000|2024-08-26 06:40:00|41.3|39.1|41.27|39.07|41.31|39.11|41.26|39.06|0
1724654700000|2024-08-26 06:45:00|41.29|39.09|41.31|39.11|41.35|39.15|41.27|39.07|0
1724655000000|2024-08-26 06:50:00|41.33|39.13|41.32|39.12|41.39|39.19|41.29|39.09|0
1724655300000|2024-08-26 06:55:00|41.31|39.11|41.33|39.13|41.37|39.17|41.27|39.07|0
1724655600000|2024-08-26 07:00:00|41.32|39.12|41.25|39.05|41.38|39.18|41.17|38.97|0
1724655900000|2024-08-26 07:05:00|41.26|39.06|41.04|38.84|41.26|39.06|41.02|38.82|0
1724656200000|2024-08-26 07:10:00|41.06|38.86|41.06|38.86|41.15|38.95|41.04|38.84|0
1724656500000|2024-08-26 07:15:00|41.04|38.84|41.03|38.83|41.11|38.91|40.96|38.76|0
1724656800000|2024-08-26 07:20:00|41.02|38.82|40.98|38.78|41.08|38.88|40.96|38.76|0
1724657100000|2024-08-26 07:25:00|40.97|38.77|40.94|38.74|41.01|38.81|40.88|38.68|0
1724657400000|2024-08-26 07:30:00|40.91|38.71|40.78|38.58|40.91|38.71|40.71|38.51|0
1724657700000|2024-08-26 07:35:00|40.77|38.57|40.82|38.62|40.86|38.66|40.76|38.56|0
1724658000000|2024-08-26 07:40:00|40.8|38.6|40.95|38.75|41.01|38.81|40.8|38.6|0
1724658300000|2024-08-26 07:45:00|40.97|38.77|40.95|38.75|41.01|38.81|40.94|38.74|0
1724658600000|2024-08-26 07:50:00|40.94|38.74|40.85|38.65|40.96|38.76|40.85|38.65|0
1724658900000|2024-08-26 07:55:00|40.87|38.67|40.74|38.54|40.87|38.67|40.7|38.5|0
1724659200000|2024-08-26 08:00:00|40.73|38.53|40.57|38.37|40.91|38.71|40.57|38.37|0
1724659500000|2024-08-26 08:05:00|40.6|38.4|40.39|38.19|40.69|38.49|40.39|38.19|0
1724659800000|2024-08-26 08:10:00|40.37|38.17|40.42|38.22|40.49|38.29|40.37|38.17|0
1724660100000|2024-08-26 08:15:00|40.41|38.21|40.35|38.15|40.43|38.23|40.28|38.08|0
1724660400000|2024-08-26 08:20:00|40.37|38.17|40.58|38.38|40.58|38.38|40.35|38.15|0
1724660700000|2024-08-26 08:25:00|40.6|38.4|40.5|38.3|40.62|38.42|40.46|38.26|0
1724661000000|2024-08-26 08:30:00|40.49|38.29|40.43|38.23|40.55|38.35|40.41|38.21|0
1724661300000|2024-08-26 08:35:00|40.42|38.22|40.44|38.24|40.51|38.31|40.36|38.16|0
1724661600000|2024-08-26 08:40:00|40.46|38.26|40.42|38.22|40.5|38.3|40.4|38.2|0
1724661900000|2024-08-26 08:45:00|40.44|38.24|40.48|38.28|40.52|38.32|40.38|38.18|0
1724662200000|2024-08-26 08:50:00|40.47|38.27|40.4|38.2|40.5|38.3|40.38|38.18|0
1724662500000|2024-08-26 08:55:00|40.38|38.18|40.34|38.14|40.42|38.22|40.34|38.14|0
1724662800000|2024-08-26 09:00:00|40.36|38.16|40.49|38.29|40.51|38.31|40.32|38.12|0
1724663100000|2024-08-26 09:05:00|40.48|38.28|40.51|38.31|40.57|38.37|40.44|38.24|0
1724663400000|2024-08-26 09:10:00|40.53|38.33|40.57|38.37|40.64|38.44|40.52|38.32|0
1724663700000|2024-08-26 09:15:00|40.56|38.36|40.53|38.33|40.57|38.37|40.47|38.27|0
1724664000000|2024-08-26 09:20:00|40.54|38.34|40.47|38.27|40.55|38.35|40.43|38.23|0
1724664300000|2024-08-26 09:25:00|40.45|38.25|40.41|38.21|40.51|38.31|40.39|38.19|0
1724664600000|2024-08-26 09:30:00|40.43|38.23|40.54|38.34|40.55|38.35|40.43|38.23|0
1724664900000|2024-08-26 09:35:00|40.52|38.32|40.45|38.25|40.58|38.38|40.39|38.19|0
1724665200000|2024-08-26 09:40:00|40.43|38.23|40.46|38.26|40.5|38.3|40.41|38.21|0
1724665500000|2024-08-26 09:45:00|40.48|38.28|40.52|38.32|40.52|38.32|40.46|38.26|0
1724665800000|2024-08-26 09:50:00|40.54|38.34|40.46|38.26|40.54|38.34|40.46|38.26|0
1724666100000|2024-08-26 09:55:00|40.45|38.25|40.42|38.22|40.5|38.3|40.41|38.21|0
1724666400000|2024-08-26 10:00:00|40.44|38.24|40.46|38.26|40.51|38.31|40.44|38.24|0
1724666700000|2024-08-26 10:05:00|40.44|38.24|40.36|38.16|40.46|38.26|40.33|38.13|0
1724667000000|2024-08-26 10:10:00|40.38|38.18|40.32|38.12|40.44|38.24|40.32|38.12|0
1724667300000|2024-08-26 10:15:00|40.31|38.11|40.32|38.12|40.34|38.14|40.31|38.11|0
1724667600000|2024-08-26 10:20:00|40.31|38.11|40.36|38.16|40.36|38.16|40.3|38.1|0
1724667900000|2024-08-26 10:25:00|40.35|38.15|40.3|38.1|40.36|38.16|40.28|38.08|0
1724668200000|2024-08-26 10:30:00|40.32|38.12|40.56|38.36|40.58|38.38|40.32|38.12|0
1724668500000|2024-08-26 10:35:00|40.57|38.37|40.41|38.21|40.57|38.37|40.41|38.21|0
1724668800000|2024-08-26 10:40:00|40.43|38.23|40.64|38.44|40.66|38.46|40.4|38.2|0
1724669100000|2024-08-26 10:45:00|40.62|38.42|40.5|38.3|40.62|38.42|40.39|38.19|0
1724669400000|2024-08-26 10:50:00|40.47|38.27|40.45|38.25|40.5|38.3|40.43|38.23|0
1724669700000|2024-08-26 10:55:00|40.46|38.26|40.39|38.19|40.46|38.26|40.39|38.19|0
1724670000000|2024-08-26 11:00:00|40.37|38.17|40.29|38.09|40.45|38.25|40.26|38.06|0
1724670300000|2024-08-26 11:05:00|40.33|38.13|40.48|38.28|40.48|38.28|40.33|38.13|0
1724670600000|2024-08-26 11:10:00|40.54|38.34|40.45|38.25|40.57|38.37|40.4|38.2|0
1724670900000|2024-08-26 11:15:00|40.46|38.26|40.46|38.26|40.54|38.34|40.35|38.15|0
1724671200000|2024-08-26 11:20:00|40.44|38.24|40.46|38.26|40.47|38.27|40.36|38.16|0
1724671500000|2024-08-26 11:25:00|40.45|38.25|40.56|38.36|40.58|38.38|40.43|38.23|0
1724671800000|2024-08-26 11:30:00|40.55|38.35|40.45|38.25|40.58|38.38|40.42|38.22|0
1724672100000|2024-08-26 11:35:00|40.47|38.27|40.64|38.44|40.64|38.44|40.44|38.24|0
1724672400000|2024-08-26 11:40:00|40.62|38.42|40.91|38.71|40.94|38.74|40.62|38.42|0
1724672700000|2024-08-26 11:45:00|40.9|38.7|40.89|38.69|41.12|38.92|40.87|38.67|0
1724673000000|2024-08-26 11:50:00|40.87|38.67|40.64|38.44|40.87|38.67|40.62|38.42|0
1724673300000|2024-08-26 11:55:00|40.61|38.41|40.62|38.42|40.7|38.5|40.57|38.37|0
1724673600000|2024-08-26 12:00:00|40.64|38.44|40.64|38.44|40.69|38.49|40.5|38.3|0
1724673900000|2024-08-26 12:05:00|40.66|38.46|40.63|38.43|40.71|38.51|40.57|38.37|0
1724674200000|2024-08-26 12:10:00|40.65|38.45|40.46|38.26|40.65|38.45|40.44|38.24|0
1724674500000|2024-08-26 12:15:00|40.48|38.28|40.46|38.26|40.48|38.28|40.39|38.19|0
1724674800000|2024-08-26 12:20:00|40.48|38.28|40.51|38.31|40.54|38.34|40.42|38.22|0
1724675100000|2024-08-26 12:25:00|40.52|38.32|40.5|38.3|40.56|38.36|40.48|38.28|0
1724675400000|2024-08-26 12:30:00|40.48|38.28|40.65|38.45|40.72|38.52|40.48|38.28|0
1724675700000|2024-08-26 12:35:00|40.64|38.44|41.22|39.02|41.32|39.12|40.64|38.44|0
1724676000000|2024-08-26 12:40:00|41.24|39.04|41.45|39.25|41.47|39.27|41.24|39.04|0
1724676300000|2024-08-26 12:45:00|41.44|39.24|41.29|39.09|41.49|39.29|41.26|39.06|0
1724676600000|2024-08-26 12:50:00|41.31|39.11|41.06|38.86|41.31|39.11|41.04|38.84|0
1724676900000|2024-08-26 12:55:00|41.07|38.87|40.99|38.79|41.08|38.88|40.97|38.77|0
1724677200000|2024-08-26 13:00:00|41.01|38.81|41.16|38.96|41.18|38.98|40.97|38.77|0
1724677500000|2024-08-26 13:05:00|41.17|38.97|40.98|38.78|41.17|38.97|40.96|38.76|0
1724677800000|2024-08-26 13:10:00|40.97|38.77|40.97|38.77|40.98|38.78|40.89|38.69|0
1724678100000|2024-08-26 13:15:00|40.98|38.78|41.02|38.82|41.1|38.9|40.97|38.77|0
1724678400000|2024-08-26 13:20:00|41.01|38.81|40.81|38.61|41.01|38.81|40.79|38.59|0
1724678700000|2024-08-26 13:25:00|40.83|38.63|41.04|38.84|41.05|38.85|40.79|38.59|0
1724679000000|2024-08-26 13:30:00|40.83|38.63|40.58|38.38|41.13|38.93|40.45|38.25|0
1724679300000|2024-08-26 13:35:00|40.56|38.36|40.63|38.43|41.01|38.81|40.46|38.26|0
1724679600000|2024-08-26 13:40:00|40.65|38.45|40.84|38.64|41.15|38.95|40.65|38.45|0
1724679900000|2024-08-26 13:45:00|40.8|38.6|41.05|38.85|41.16|38.96|40.76|38.56|0
1724680200000|2024-08-26 13:50:00|41.01|38.81|41.34|39.14|41.35|39.15|40.86|38.66|0
1724680500000|2024-08-26 13:55:00|41.26|39.06|41.12|38.92|41.28|39.08|41.01|38.81|0
1724680800000|2024-08-26 14:00:00|41.09|38.89|41.12|38.92|41.43|39.23|40.99|38.79|0
1724681100000|2024-08-26 14:05:00|41.1|38.9|41.74|39.54|41.76|39.56|41.06|38.86|0
1724681400000|2024-08-26 14:10:00|41.72|39.52|41.79|39.59|41.95|39.75|41.62|39.42|0
1724681700000|2024-08-26 14:15:00|41.87|39.67|41.88|39.68|42.13|39.93|41.2|39|0
1724682000000|2024-08-26 14:20:00|41.82|39.62|41.68|39.48|41.88|39.68|41.6|39.4|0
1724682300000|2024-08-26 14:25:00|41.64|39.44|41.72|39.52|41.84|39.64|41.47|39.27|0
1724682600000|2024-08-26 14:30:00|41.7|39.5|42.32|40.12|42.42|40.22|41.68|39.48|0
1724682900000|2024-08-26 14:35:00|42.38|40.18|43.31|41.11|43.43|41.23|41.76|39.56|0
1724683200000|2024-08-26 14:40:00|43.35|41.15|43.03|40.83|43.39|41.19|42.83|40.63|0
1724683500000|2024-08-26 14:45:00|43.05|40.85|43.03|40.83|43.05|40.85|42.75|40.55|0
1724683800000|2024-08-26 14:50:00|43.07|40.87|42.91|40.71|43.13|40.93|42.73|40.53|0
1724684100000|2024-08-26 14:55:00|42.9|40.7|42.67|40.47|43.01|40.81|42.57|40.37|0
1724684400000|2024-08-26 15:00:00|42.69|40.49|42.67|40.47|42.77|40.57|42.53|40.33|0
1724684700000|2024-08-26 15:05:00|42.69|40.49|42.94|40.74|43.12|40.92|42.65|40.45|0
1724685000000|2024-08-26 15:10:00|42.96|40.76|42.72|40.52|43.1|40.9|42.66|40.46|0
1724685300000|2024-08-26 15:15:00|42.74|40.54|42.88|40.68|43.16|40.96|42.74|40.54|0
1724685600000|2024-08-26 15:20:00|42.9|40.7|42.87|40.67|43.13|40.93|42.69|40.49|0
1724685900000|2024-08-26 15:25:00|42.89|40.69|43.04|40.84|43.2|41|42.89|40.69|0
1724686200000|2024-08-26 15:30:00|43.08|40.88|43.14|40.94|43.36|41.16|43.04|40.84|0
1724686500000|2024-08-26 15:35:00|43.16|40.96|43.2|41|43.36|41.16|43.12|40.92|0
1724686800000|2024-08-26 15:40:00|43.22|41.02|43.18|40.98|43.28|41.08|42.82|40.62|0
1724687100000|2024-08-26 15:45:00|43.22|41.02|43.14|40.94|43.68|41.48|43.12|40.92|0
1724687400000|2024-08-26 15:50:00|43.16|40.96|43.52|41.32|43.6|41.4|43.1|40.9|0
1724687700000|2024-08-26 15:55:00|43.6|41.4|43.6|41.4|43.76|41.56|43.48|41.28|0
1724688000000|2024-08-26 16:00:00|43.62|41.42|43.52|41.32|43.82|41.62|43.52|41.32|0
1724688300000|2024-08-26 16:05:00|43.54|41.34|43.64|41.44|43.74|41.54|43.43|41.23|0
1724688600000|2024-08-26 16:10:00|43.59|41.39|43.57|41.37|43.72|41.52|43.33|41.13|0
1724688900000|2024-08-26 16:15:00|43.53|41.33|43.25|41.05|43.53|41.33|43.19|40.99|0
1724689200000|2024-08-26 16:20:00|43.27|41.07|42.77|40.57|43.27|41.07|42.65|40.45|0
1724689500000|2024-08-26 16:25:00|42.79|40.59|42.31|40.11|43.07|40.87|42.25|40.05|0
1724689800000|2024-08-26 16:30:00|42.29|40.09|42.27|40.07|42.32|40.12|42.05|39.85|0
1724690100000|2024-08-26 16:35:00|42.28|40.08|42.17|39.97|42.32|40.12|42.11|39.91|0
1724690400000|2024-08-26 16:40:00|42.19|39.99|42.05|39.85|42.26|40.06|42.05|39.85|0
1724690700000|2024-08-26 16:45:00|42.07|39.87|42.03|39.83|42.12|39.92|41.93|39.73|0
1724691000000|2024-08-26 16:50:00|42.05|39.85|42.14|39.94|42.25|40.05|41.91|39.71|0
1724691300000|2024-08-26 16:55:00|42.12|39.92|41.94|39.74|42.38|40.18|41.9|39.7|0
1724691600000|2024-08-26 17:00:00|41.9|39.7|41.8|39.6|42.04|39.84|41.8|39.6|0
1724691900000|2024-08-26 17:05:00|41.78|39.58|42.15|39.95|42.29|40.09|41.78|39.58|0
1724692200000|2024-08-26 17:10:00|42.13|39.93|42.05|39.85|42.41|40.21|41.99|39.79|0
1724692500000|2024-08-26 17:15:00|42.06|39.86|42.39|40.19|42.43|40.23|42.01|39.81|0
1724692800000|2024-08-26 17:20:00|42.37|40.17|42.13|39.93|42.42|40.22|42.01|39.81|0
1724693100000|2024-08-26 17:25:00|42.15|39.95|42.38|40.18|42.38|40.18|41.95|39.75|0
1724693400000|2024-08-26 17:30:00|42.34|40.14|42.32|40.12|42.44|40.24|42.24|40.04|0
1724693700000|2024-08-26 17:35:00|42.3|40.1|42.66|40.46|42.76|40.56|42.05|39.85|0
1724694000000|2024-08-26 17:40:00|42.55|40.35|42.44|40.24|42.55|40.35|42.31|40.11|0
1724694300000|2024-08-26 17:45:00|42.42|40.22|43.02|40.82|43.14|40.94|42.42|40.22|0
1724694600000|2024-08-26 17:50:00|43|40.8|42.99|40.79|43.1|40.9|42.39|40.19|0
1724694900000|2024-08-26 17:55:00|43.03|40.83|42.97|40.77|43.19|40.99|42.89|40.69|0
1724695200000|2024-08-26 18:00:00|42.95|40.75|43.07|40.87|43.11|40.91|42.71|40.51|0
1724695500000|2024-08-26 18:05:00|43.03|40.83|43.15|40.95|43.27|41.07|42.89|40.69|0
1724695800000|2024-08-26 18:10:00|43.17|40.97|42.83|40.63|43.27|41.07|42.81|40.61|0
1724696100000|2024-08-26 18:15:00|42.85|40.65|43.43|41.23|43.55|41.35|42.77|40.57|0
1724696400000|2024-08-26 18:20:00|43.41|41.21|43.09|40.89|43.41|41.21|42.99|40.79|0
1724696700000|2024-08-26 18:25:00|43.13|40.93|43.01|40.81|43.22|41.02|42.93|40.73|0
1724697000000|2024-08-26 18:30:00|43.03|40.83|42.98|40.78|43.16|40.96|42.89|40.69|0
1724697300000|2024-08-26 18:35:00|42.96|40.76|42.67|40.47|43.31|41.11|42.55|40.35|0
1724697600000|2024-08-26 18:40:00|42.68|40.48|42.53|40.33|42.68|40.48|42.43|40.23|0
1724697900000|2024-08-26 18:45:00|42.55|40.35|42.67|40.47|42.71|40.51|42.41|40.21|0
1724698200000|2024-08-26 18:50:00|42.69|40.49|42.49|40.29|42.87|40.67|42.47|40.27|0
1724698500000|2024-08-26 18:55:00|42.47|40.27|42.15|39.95|42.47|40.27|42.11|39.91|0
1724698800000|2024-08-26 19:00:00|42.19|39.99|42.32|40.12|42.32|40.12|42.11|39.91|0
1724699100000|2024-08-26 19:05:00|42.31|40.11|42.42|40.22|42.54|40.34|42.29|40.09|0
1724699400000|2024-08-26 19:10:00|42.4|40.2|42.26|40.06|42.41|40.21|42.15|39.95|0
1724699700000|2024-08-26 19:15:00|42.25|40.05|42.3|40.1|42.48|40.28|42.22|40.02|0
1724700000000|2024-08-26 19:20:00|42.28|40.08|42.28|40.08|42.36|40.16|42.16|39.96|0
1724700300000|2024-08-26 19:25:00|42.27|40.07|42.44|40.24|42.46|40.26|42.2|40|0
1724700600000|2024-08-26 19:30:00|42.5|40.3|42.4|40.2|42.62|40.42|42.34|40.14|0
1724700900000|2024-08-26 19:35:00|42.38|40.18|42.57|40.37|42.59|40.39|42.36|40.16|0
1724701200000|2024-08-26 19:40:00|42.61|40.41|42.63|40.43|42.63|40.43|42.32|40.12|0
1724701500000|2024-08-26 19:45:00|42.61|40.41|42.79|40.59|42.79|40.59|42.53|40.33|0
1724701800000|2024-08-26 19:50:00|42.77|40.57|42.51|40.31|42.77|40.57|42.29|40.09|0
1724702100000|2024-08-26 19:55:00|42.63|40.43|42.17|39.97|42.89|40.69|42.13|39.93|0
1724702400000|2024-08-26 20:00:00|42.1|39.9|42.47|40.27|42.49|40.29|42.1|39.9|0
1724702700000|2024-08-26 20:05:00|42.49|40.29|42.59|40.39|42.61|40.41|42.47|40.27|0
1724703000000|2024-08-26 20:10:00|42.61|40.41|42.66|40.46|42.69|40.49|42.57|40.37|0
1724703300000|2024-08-26 20:15:00|43.05|40.05|43|40|43.08|40.08|43|40|0
1724703600000|2024-08-26 20:20:00|42.98|39.98|42.98|39.98|43.02|40.02|42.96|39.96|0
1724703900000|2024-08-26 20:25:00|42.99|39.99|43.02|40.02|43.06|40.06|42.98|39.98|0
1724704200000|2024-08-26 20:30:00|43.04|40.04|43.28|40.28|43.3|40.3|43.04|40.04|0
1724704500000|2024-08-26 20:35:00|43.26|40.26|43.22|40.22|43.3|40.3|43.22|40.22|0
1724704800000|2024-08-26 20:40:00|43.2|40.2|43.3|40.3|43.32|40.32|43.18|40.18|0
1724705100000|2024-08-26 20:45:00|43.26|40.26|43.16|40.16|43.29|40.29|43.16|40.16|0
1724705400000|2024-08-26 20:50:00|43.15|40.15|42.97|39.97|43.17|40.17|42.96|39.96|0
1724705700000|2024-08-26 20:55:00|42.95|39.95|43.16|40.16|43.18|40.18|42.95|39.95|0
1724706000000|2024-08-26 21:00:00|43.17|40.17|43.16|40.16|43.17|40.17|43.14|40.14|0
1724706300000|2024-08-26 21:05:00|43.17|40.17|43.15|40.15|43.17|40.17|43.15|40.15|0
1724706600000|2024-08-26 21:10:00|43.16|40.16|43.08|40.08|43.17|40.17|43.07|40.07|0
1724706900000|2024-08-26 21:15:00|43.11|40.11|43.15|40.15|43.15|40.15|43.09|40.09|0
1724707200000|2024-08-26 21:20:00|43.16|40.16|43.15|40.15|43.17|40.17|43.15|40.15|0
1724707500000|2024-08-26 21:25:00|43.14|40.14|43.09|40.09|43.14|40.14|43.08|40.08|0
1724707800000|2024-08-26 21:30:00|43.08|40.08|43.08|40.08|43.1|40.1|43.08|40.08|0
1724708100000|2024-08-26 21:35:00|43.11|40.11|43.12|40.12|43.12|40.12|43.08|40.08|0
1724708400000|2024-08-26 21:40:00|43.14|40.14|43.2|40.2|43.2|40.2|43.14|40.14|0
1724708700000|2024-08-26 21:45:00|43.17|40.17|43.17|40.17|43.18|40.18|43.16|40.16|0
1724709000000|2024-08-26 21:50:00|43.19|40.19|43.19|40.19|43.19|40.19|43.18|40.18|0
1724709300000|2024-08-26 21:55:00|43.2|40.2|43.2|40.2|43.21|40.21|43.2|40.2|0
1724709600000|2024-08-26 22:00:00|43.15|40.15|42.92|39.92|43.15|40.15|42.86|39.86|0
1724709900000|2024-08-26 22:05:00|42.91|39.91|43.46|40.46|43.48|40.48|42.9|39.9|0
1724710200000|2024-08-26 22:10:00|43.42|40.42|43.2|40.2|43.42|40.42|43.2|40.2|0
1724710500000|2024-08-26 22:15:00|43.23|40.23|43.35|40.35|43.37|40.37|43.21|40.21|0
1724710800000|2024-08-26 22:20:00|43.34|40.34|43.33|40.33|43.37|40.37|43.23|40.23|0
1724711100000|2024-08-26 22:25:00|43.31|40.31|43.37|40.37|43.39|40.39|43.31|40.31|0
1724711400000|2024-08-26 22:30:00|43.32|40.32|43.51|40.51|43.62|40.62|43.32|40.32|0
1724711700000|2024-08-26 22:35:00|43.5|40.5|43.45|40.45|43.55|40.55|43.41|40.41|0
1724712000000|2024-08-26 22:40:00|43.44|40.44|43.55|40.55|43.55|40.55|43.43|40.43|0
1724712300000|2024-08-26 22:45:00|43.57|40.57|43.56|40.56|43.62|40.62|43.51|40.51|0
1724712600000|2024-08-26 22:50:00|43.55|40.55|43.52|40.52|43.56|40.56|43.46|40.46|0
1724712900000|2024-08-26 22:55:00|43.5|40.5|43.4|40.4|43.5|40.5|43.4|40.4|0
1724713200000|2024-08-26 23:00:00|43.42|40.42|43.3|40.3|43.45|40.45|43.28|40.28|0
1724713500000|2024-08-26 23:05:00|43.32|40.32|43.34|40.34|43.38|40.38|43.31|40.31|0
1724713800000|2024-08-26 23:10:00|43.37|40.37|43.32|40.32|43.38|40.38|43.32|40.32|0
1724714100000|2024-08-26 23:15:00|43.3|40.3|43.1|40.1|43.32|40.32|43.1|40.1|0
1724714400000|2024-08-26 23:20:00|43.12|40.12|42.95|39.95|43.15|40.15|42.92|39.92|0
1724714700000|2024-08-26 23:25:00|42.93|39.93|42.91|39.91|43.01|40.01|42.87|39.87|0
1724715000000|2024-08-26 23:30:00|42.9|39.9|42.93|39.93|42.97|39.97|42.87|39.87|0
1724715300000|2024-08-26 23:35:00|42.95|39.95|42.91|39.91|42.95|39.95|42.89|39.89|0
1724715600000|2024-08-26 23:40:00|42.93|39.93|42.85|39.85|42.96|39.96|42.85|39.85|0
1724715900000|2024-08-26 23:45:00|42.87|39.87|42.95|39.95|42.99|39.99|42.85|39.85|0
1724716200000|2024-08-26 23:50:00|42.94|39.94|42.87|39.87|42.95|39.95|42.87|39.87|0
1724716500000|2024-08-26 23:55:00|42.88|39.88|42.93|39.93|42.95|39.95|42.87|39.87|0
1724716800000|2024-08-27 00:00:00|42.95|39.95|43.04|40.04|43.04|40.04|42.93|39.93|0
1724717100000|2024-08-27 00:05:00|43.06|40.06|43|40|43.06|40.06|42.97|39.97|0
1724717400000|2024-08-27 00:10:00|43.02|40.02|43.02|40.02|43.08|40.08|43|40|0
1724717700000|2024-08-27 00:15:00|42.63|40.43|42.51|40.31|42.65|40.45|42.51|40.31|0
1724718000000|2024-08-27 00:20:00|42.5|40.3|42.38|40.18|42.5|40.3|42.28|40.08|0
1724718300000|2024-08-27 00:25:00|42.36|40.16|42.68|40.48|42.77|40.57|42.36|40.16|0
1724718600000|2024-08-27 00:30:00|42.66|40.46|42.62|40.42|42.66|40.46|42.54|40.34|0
1724718900000|2024-08-27 00:35:00|42.61|40.41|42.66|40.46|42.68|40.48|42.56|40.36|0
1724719200000|2024-08-27 00:40:00|42.68|40.48|42.79|40.59|42.83|40.63|42.66|40.46|0
1724719500000|2024-08-27 00:45:00|42.77|40.57|42.91|40.71|42.97|40.77|42.75|40.55|0
1724719800000|2024-08-27 00:50:00|42.89|40.69|43.07|40.87|43.21|41.01|42.89|40.69|0
1724720100000|2024-08-27 00:55:00|43.09|40.89|43.11|40.91|43.19|40.99|43.07|40.87|0
1724720400000|2024-08-27 01:00:00|43.12|40.92|43.11|40.91|43.17|40.97|43.03|40.83|0
1724720700000|2024-08-27 01:05:00|43.09|40.89|43.09|40.89|43.1|40.9|42.99|40.79|0
1724721000000|2024-08-27 01:10:00|43.07|40.87|43.11|40.91|43.17|40.97|43.05|40.85|0
1724721300000|2024-08-27 01:15:00|43.1|40.9|42.9|40.7|43.11|40.91|42.9|40.7|0
1724721600000|2024-08-27 01:20:00|42.88|40.68|42.88|40.68|42.94|40.74|42.87|40.67|0
1724721900000|2024-08-27 01:25:00|42.89|40.69|42.94|40.74|42.95|40.75|42.88|40.68|0
1724722200000|2024-08-27 01:30:00|42.95|40.75|43.08|40.88|43.18|40.98|42.94|40.74|0
1724722500000|2024-08-27 01:35:00|43.1|40.9|43.1|40.9|43.2|41|43.1|40.9|0
1724722800000|2024-08-27 01:40:00|43.12|40.92|43.1|40.9|43.3|41.1|43.08|40.88|0
1724723100000|2024-08-27 01:45:00|43.08|40.88|42.96|40.76|43.14|40.94|42.94|40.74|0
1724723400000|2024-08-27 01:50:00|42.94|40.74|42.84|40.64|42.98|40.78|42.84|40.64|0
1724723700000|2024-08-27 01:55:00|42.85|40.65|42.87|40.67|42.89|40.69|42.83|40.63|0
1724724000000|2024-08-27 02:00:00|42.86|40.66|42.91|40.71|42.93|40.73|42.86|40.66|0
1724724300000|2024-08-27 02:05:00|42.93|40.73|42.89|40.69|42.93|40.73|42.89|40.69|0
1724724600000|2024-08-27 02:10:00|42.91|40.71|42.93|40.73|42.95|40.75|42.89|40.69|0
1724724900000|2024-08-27 02:15:00|42.91|40.71|42.91|40.71|42.93|40.73|42.86|40.66|0
1724725200000|2024-08-27 02:20:00|42.9|40.7|42.84|40.64|42.91|40.71|42.81|40.61|0
1724725500000|2024-08-27 02:25:00|42.83|40.63|42.8|40.6|42.85|40.65|42.73|40.53|0
1724725800000|2024-08-27 02:30:00|42.79|40.59|42.57|40.37|42.79|40.59|42.49|40.29|0
1724726100000|2024-08-27 02:35:00|42.55|40.35|42.62|40.42|42.62|40.42|42.53|40.33|0
1724726400000|2024-08-27 02:40:00|42.6|40.4|42.56|40.36|42.63|40.43|42.56|40.36|0
1724726700000|2024-08-27 02:45:00|42.57|40.37|42.52|40.32|42.58|40.38|42.46|40.26|0
1724727000000|2024-08-27 02:50:00|42.5|40.3|42.52|40.32|42.54|40.34|42.5|40.3|0
1724727300000|2024-08-27 02:55:00|42.54|40.34|42.6|40.4|42.6|40.4|42.53|40.33|0
1724727600000|2024-08-27 03:00:00|42.58|40.38|42.59|40.39|42.6|40.4|42.52|40.32|0
1724727900000|2024-08-27 03:05:00|42.58|40.38|42.54|40.34|42.6|40.4|42.52|40.32|0
1724728200000|2024-08-27 03:10:00|42.52|40.32|42.5|40.3|42.56|40.36|42.48|40.28|0
1724728500000|2024-08-27 03:15:00|42.49|40.29|42.59|40.39|42.6|40.4|42.48|40.28|0
1724728800000|2024-08-27 03:20:00|42.58|40.38|42.65|40.45|42.65|40.45|42.55|40.35|0
1724729100000|2024-08-27 03:25:00|42.64|40.44|42.63|40.43|42.67|40.47|42.61|40.41|0
1724729400000|2024-08-27 03:30:00|42.61|40.41|42.62|40.42|42.63|40.43|42.59|40.39|0
1724729700000|2024-08-27 03:35:00|42.63|40.43|42.69|40.49|42.69|40.49|42.61|40.41|0
1724730000000|2024-08-27 03:40:00|42.68|40.48|42.56|40.36|42.69|40.49|42.56|40.36|0
1724730300000|2024-08-27 03:45:00|42.57|40.37|42.51|40.31|42.57|40.37|42.51|40.31|0
1724730600000|2024-08-27 03:50:00|42.52|40.32|42.56|40.36|42.57|40.37|42.52|40.32|0
1724730900000|2024-08-27 03:55:00|42.58|40.38|42.58|40.38|42.6|40.4|42.56|40.36|0
1724731200000|2024-08-27 04:00:00|42.6|40.4|42.64|40.44|42.65|40.45|42.58|40.38|0
1724731500000|2024-08-27 04:05:00|42.65|40.45|42.72|40.52|42.76|40.56|42.64|40.44|0
1724731800000|2024-08-27 04:10:00|42.71|40.51|42.6|40.4|42.71|40.51|42.58|40.38|0
1724732100000|2024-08-27 04:15:00|42.59|40.39|42.58|40.38|42.6|40.4|42.56|40.36|0
1724732400000|2024-08-27 04:20:00|42.56|40.36|42.54|40.34|42.56|40.36|42.5|40.3|0
1724732700000|2024-08-27 04:25:00|42.55|40.35|42.56|40.36|42.6|40.4|42.54|40.34|0
1724733000000|2024-08-27 04:30:00|42.55|40.35|42.49|40.29|42.56|40.36|42.49|40.29|0
1724733300000|2024-08-27 04:35:00|42.5|40.3|42.53|40.33|42.55|40.35|42.49|40.29|0
1724733600000|2024-08-27 04:40:00|42.51|40.31|42.59|40.39|42.61|40.41|42.51|40.31|0
1724733900000|2024-08-27 04:45:00|42.58|40.38|42.51|40.31|42.59|40.39|42.51|40.31|0
1724734200000|2024-08-27 04:50:00|42.5|40.3|42.51|40.31|42.53|40.33|42.45|40.25|0
1724734500000|2024-08-27 04:55:00|42.49|40.29|42.47|40.27|42.51|40.31|42.43|40.23|0
1724734800000|2024-08-27 05:00:00|42.46|40.26|42.43|40.23|42.48|40.28|42.43|40.23|0
1724735100000|2024-08-27 05:05:00|42.41|40.21|42.39|40.19|42.41|40.21|42.35|40.15|0
1724735400000|2024-08-27 05:10:00|42.37|40.17|42.33|40.13|42.37|40.17|42.32|40.12|0
1724735700000|2024-08-27 05:15:00|42.32|40.12|42.34|40.14|42.34|40.14|42.31|40.11|0
1724736000000|2024-08-27 05:20:00|42.35|40.15|42.4|40.2|42.4|40.2|42.34|40.14|0
1724736300000|2024-08-27 05:25:00|42.38|40.18|42.4|40.2|42.4|40.2|42.36|40.16|0
1724736600000|2024-08-27 05:30:00|42.38|40.18|42.32|40.12|42.38|40.18|42.32|40.12|0
1724736900000|2024-08-27 05:35:00|42.31|40.11|42.36|40.16|42.37|40.17|42.3|40.1|0
1724737200000|2024-08-27 05:40:00|42.34|40.14|42.34|40.14|42.4|40.2|42.32|40.12|0
1724737500000|2024-08-27 05:45:00|42.36|40.16|42.36|40.16|42.42|40.22|42.36|40.16|0
1724737800000|2024-08-27 05:50:00|42.34|40.14|42.31|40.11|42.34|40.14|42.28|40.08|0
1724738100000|2024-08-27 05:55:00|42.3|40.1|42.27|40.07|42.3|40.1|42.24|40.04|0
1724738400000|2024-08-27 06:00:00|42.29|40.09|42.35|40.15|42.43|40.23|42.28|40.08|0
1724738700000|2024-08-27 06:05:00|42.36|40.16|42.41|40.21|42.45|40.25|42.35|40.15|0
1724739000000|2024-08-27 06:10:00|42.42|40.22|42.37|40.17|42.44|40.24|42.33|40.13|0
1724739300000|2024-08-27 06:15:00|42.38|40.18|42.37|40.17|42.41|40.21|42.35|40.15|0
1724739600000|2024-08-27 06:20:00|42.36|40.16|42.31|40.11|42.39|40.19|42.31|40.11|0
1724739900000|2024-08-27 06:25:00|42.3|40.1|42.46|40.26|42.52|40.32|42.3|40.1|0
1724740200000|2024-08-27 06:30:00|42.48|40.28|42.38|40.18|42.48|40.28|42.37|40.17|0
1724740500000|2024-08-27 06:35:00|42.36|40.16|42.28|40.08|42.38|40.18|42.24|40.04|0
1724740800000|2024-08-27 06:40:00|42.3|40.1|42.28|40.08|42.32|40.12|42.26|40.06|0
1724741100000|2024-08-27 06:45:00|42.32|40.12|42.33|40.13|42.34|40.14|42.22|40.02|0
1724741400000|2024-08-27 06:50:00|42.32|40.12|42.26|40.06|42.32|40.12|42.26|40.06|0
1724741700000|2024-08-27 06:55:00|42.25|40.05|42.31|40.11|42.32|40.12|42.2|40|0
1724742000000|2024-08-27 07:00:00|42.28|40.08|42.22|40.02|42.38|40.18|42.2|40|0
1724742300000|2024-08-27 07:05:00|42.2|40|42.35|40.15|42.39|40.19|42.18|39.98|0
1724742600000|2024-08-27 07:10:00|42.33|40.13|42.27|40.07|42.37|40.17|42.24|40.04|0
1724742900000|2024-08-27 07:15:00|42.26|40.06|42.47|40.27|42.57|40.37|42.25|40.05|0
1724743200000|2024-08-27 07:20:00|42.49|40.29|42.53|40.33|42.62|40.42|42.49|40.29|0
1724743500000|2024-08-27 07:25:00|42.57|40.37|42.39|40.19|42.61|40.41|42.3|40.1|0
1724743800000|2024-08-27 07:30:00|42.37|40.17|42.34|40.14|42.43|40.23|42.29|40.09|0
1724744100000|2024-08-27 07:35:00|42.35|40.15|42.23|40.03|42.35|40.15|42.2|40|0
1724744400000|2024-08-27 07:40:00|42.22|40.02|42.27|40.07|42.33|40.13|42.2|40|0
1724744700000|2024-08-27 07:45:00|42.29|40.09|42.28|40.08|42.31|40.11|42.23|40.03|0
1724745000000|2024-08-27 07:50:00|42.3|40.1|42.24|40.04|42.36|40.16|42.2|40|0
1724745300000|2024-08-27 07:55:00|42.22|40.02|42.12|39.92|42.22|40.02|42.12|39.92|0
1724745600000|2024-08-27 08:00:00|42.13|39.93|41.89|39.69|42.16|39.96|41.89|39.69|0
1724745900000|2024-08-27 08:05:00|41.88|39.68|41.75|39.55|41.88|39.68|41.75|39.55|0
1724746200000|2024-08-27 08:10:00|41.73|39.53|41.67|39.47|41.89|39.69|41.65|39.45|0
1724746500000|2024-08-27 08:15:00|41.69|39.49|41.83|39.63|41.83|39.63|41.65|39.45|0
1724746800000|2024-08-27 08:20:00|41.82|39.62|41.81|39.61|41.87|39.67|41.77|39.57|0
1724747100000|2024-08-27 08:25:00|41.8|39.6|41.86|39.66|41.9|39.7|41.8|39.6|0
1724747400000|2024-08-27 08:30:00|41.84|39.64|41.82|39.62|41.9|39.7|41.8|39.6|0
1724747700000|2024-08-27 08:35:00|41.81|39.61|41.7|39.5|41.81|39.61|41.69|39.49|0
1724748000000|2024-08-27 08:40:00|41.72|39.52|41.76|39.56|41.82|39.62|41.7|39.5|0
1724748300000|2024-08-27 08:45:00|41.78|39.58|41.76|39.56|41.8|39.6|41.72|39.52|0
1724748600000|2024-08-27 08:50:00|41.78|39.58|41.99|39.79|42.03|39.83|41.76|39.56|0
1724748900000|2024-08-27 08:55:00|42.01|39.81|42|39.8|42.03|39.83|41.95|39.75|0
1724749200000|2024-08-27 09:00:00|41.99|39.79|41.93|39.73|41.99|39.79|41.93|39.73|0
1724749500000|2024-08-27 09:05:00|41.91|39.71|41.87|39.67|41.95|39.75|41.85|39.65|0
1724749800000|2024-08-27 09:10:00|41.85|39.65|41.83|39.63|41.89|39.69|41.79|39.59|0
1724750100000|2024-08-27 09:15:00|41.82|39.62|41.77|39.57|41.82|39.62|41.73|39.53|0
1724750400000|2024-08-27 09:20:00|41.76|39.56|41.66|39.46|41.77|39.57|41.65|39.45|0
1724750700000|2024-08-27 09:25:00|41.67|39.47|41.77|39.57|41.77|39.57|41.67|39.47|0
1724751000000|2024-08-27 09:30:00|41.79|39.59|41.85|39.65|41.86|39.66|41.79|39.59|0
1724751300000|2024-08-27 09:35:00|41.86|39.66|41.88|39.68|41.9|39.7|41.79|39.59|0
1724751600000|2024-08-27 09:40:00|41.9|39.7|41.9|39.7|41.96|39.76|41.89|39.69|0
1724751900000|2024-08-27 09:45:00|41.92|39.72|42|39.8|42.05|39.85|41.9|39.7|0
1724752200000|2024-08-27 09:50:00|42.02|39.82|41.9|39.7|42.04|39.84|41.9|39.7|0
1724752500000|2024-08-27 09:55:00|41.91|39.71|41.98|39.78|41.98|39.78|41.9|39.7|0
1724752800000|2024-08-27 10:00:00|41.92|39.72|42.01|39.81|42.07|39.87|41.92|39.72|0
1724753100000|2024-08-27 10:05:00|42.05|39.85|42.27|40.07|42.29|40.09|42.05|39.85|0
1724753400000|2024-08-27 10:10:00|42.28|40.08|42.52|40.32|42.52|40.32|42.28|40.08|0
1724753700000|2024-08-27 10:15:00|42.5|40.3|42.44|40.24|42.64|40.44|42.44|40.24|0
1724754000000|2024-08-27 10:20:00|42.45|40.25|42.58|40.38|42.6|40.4|42.45|40.25|0
1724754300000|2024-08-27 10:25:00|42.56|40.36|42.55|40.35|42.68|40.48|42.5|40.3|0
1724754600000|2024-08-27 10:30:00|42.56|40.36|42.46|40.26|42.58|40.38|42.41|40.21|0
1724754900000|2024-08-27 10:35:00|42.45|40.25|42.44|40.24|42.54|40.34|42.44|40.24|0
1724755200000|2024-08-27 10:40:00|42.5|40.3|42.61|40.41|42.64|40.44|42.48|40.28|0
1724755500000|2024-08-27 10:45:00|42.63|40.43|42.59|40.39|42.63|40.43|42.47|40.27|0
1724755800000|2024-08-27 10:50:00|42.61|40.41|42.64|40.44|42.97|40.77|42.58|40.38|0
1724756100000|2024-08-27 10:55:00|42.62|40.42|42.55|40.35|42.62|40.42|42.51|40.31|0
1724756400000|2024-08-27 11:00:00|42.57|40.37|42.54|40.34|42.81|40.61|42.53|40.33|0
1724756700000|2024-08-27 11:05:00|42.55|40.35|42.3|40.1|42.57|40.37|42.29|40.09|0
1724757000000|2024-08-27 11:10:00|42.29|40.09|42.23|40.03|42.3|40.1|42.15|39.95|0
1724757300000|2024-08-27 11:15:00|42.21|40.01|42.25|40.05|42.27|40.07|42.17|39.97|0
1724757600000|2024-08-27 11:20:00|42.23|40.03|42.23|40.03|42.31|40.11|42.21|40.01|0
1724757900000|2024-08-27 11:25:00|42.21|40.01|42.15|39.95|42.27|40.07|42.15|39.95|0
1724758200000|2024-08-27 11:30:00|42.14|39.94|41.87|39.67|42.15|39.95|41.8|39.6|0
1724758500000|2024-08-27 11:35:00|41.88|39.68|41.95|39.75|41.98|39.78|41.81|39.61|0
1724758800000|2024-08-27 11:40:00|41.93|39.73|41.83|39.63|41.93|39.73|41.79|39.59|0
1724759100000|2024-08-27 11:45:00|41.77|39.57|41.85|39.65|41.95|39.75|41.74|39.54|0
1724759400000|2024-08-27 11:50:00|41.84|39.64|41.99|39.79|42.01|39.81|41.81|39.61|0
1724759700000|2024-08-27 11:55:00|41.97|39.77|42.08|39.88|42.12|39.92|41.91|39.71|0
1724760000000|2024-08-27 12:00:00|42.1|39.9|42.33|40.13|42.36|40.16|42.1|39.9|0
1724760300000|2024-08-27 12:05:00|42.32|40.12|42.3|40.1|42.36|40.16|42.24|40.04|0
1724760600000|2024-08-27 12:10:00|42.32|40.12|42.48|40.28|42.5|40.3|42.3|40.1|0
1724760900000|2024-08-27 12:15:00|42.49|40.29|42.55|40.35|42.56|40.36|42.45|40.25|0
1724761200000|2024-08-27 12:20:00|42.57|40.37|42.55|40.35|42.73|40.53|42.53|40.33|0
1724761500000|2024-08-27 12:25:00|42.53|40.33|42.48|40.28|42.65|40.45|42.45|40.25|0
1724761800000|2024-08-27 12:30:00|42.51|40.31|42.61|40.41|42.67|40.47|42.51|40.31|0
1724762100000|2024-08-27 12:35:00|42.62|40.42|42.83|40.63|42.97|40.77|42.61|40.41|0
1724762400000|2024-08-27 12:40:00|42.85|40.65|42.99|40.79|43.05|40.85|42.83|40.63|0
1724762700000|2024-08-27 12:45:00|43.01|40.81|43.42|41.22|43.42|41.22|42.58|40.38|0
1724763000000|2024-08-27 12:50:00|43.44|41.24|43.37|41.17|43.66|41.46|43.3|41.1|0
1724763300000|2024-08-27 12:55:00|43.36|41.16|43.4|41.2|43.4|41.2|43.19|40.99|0
1724763600000|2024-08-27 13:00:00|43.38|41.18|44.03|41.83|44.05|41.85|43.23|41.03|0
1724763900000|2024-08-27 13:05:00|43.99|41.79|43.68|41.48|43.99|41.79|43.4|41.2|0
1724764200000|2024-08-27 13:10:00|43.72|41.52|43.74|41.54|43.78|41.58|43.34|41.14|0
1724764500000|2024-08-27 13:15:00|43.76|41.56|43.52|41.32|43.76|41.56|43.34|41.14|0
1724764800000|2024-08-27 13:20:00|43.5|41.3|43.58|41.38|43.6|41.4|43.4|41.2|0
1724765100000|2024-08-27 13:25:00|43.6|41.4|43.24|41.04|43.6|41.4|43.15|40.95|0
1724765400000|2024-08-27 13:30:00|43.23|41.03|43.35|41.15|43.72|41.52|43.09|40.89|0
1724765700000|2024-08-27 13:35:00|43.37|41.17|43.89|41.69|43.94|41.74|43.29|41.09|0
1724766000000|2024-08-27 13:40:00|43.88|41.68|43.63|41.43|44.1|41.9|43.47|41.27|0
1724766300000|2024-08-27 13:45:00|43.65|41.45|43.35|41.15|43.94|41.74|43.21|41.01|0
1724766600000|2024-08-27 13:50:00|43.41|41.21|42.72|40.52|43.41|41.21|42.59|40.39|0
1724766900000|2024-08-27 13:55:00|42.7|40.5|42.9|40.7|43.1|40.9|42.58|40.38|0
1724767200000|2024-08-27 14:00:00|42.82|40.62|43.35|41.15|43.61|41.41|42.64|40.44|0
1724767500000|2024-08-27 14:05:00|43.33|41.13|43.25|41.05|43.43|41.23|43.21|41.01|0
1724767800000|2024-08-27 14:10:00|43.29|41.09|43.34|41.14|43.48|41.28|43|40.8|0
1724768100000|2024-08-27 14:15:00|43.36|41.16|43.22|41.02|43.63|41.43|43.14|40.94|0
1724768400000|2024-08-27 14:20:00|43.23|41.03|42.66|40.46|43.34|41.14|42.56|40.36|0
1724768700000|2024-08-27 14:25:00|42.6|40.4|42.42|40.22|43.02|40.82|42.42|40.22|0
1724769000000|2024-08-27 14:30:00|42.44|40.24|42.44|40.24|42.52|40.32|42.16|39.96|0
1724769300000|2024-08-27 14:35:00|42.42|40.22|42.28|40.08|42.57|40.37|42.21|40.01|0
1724769600000|2024-08-27 14:40:00|42.26|40.06|42.18|39.98|42.34|40.14|42.16|39.96|0
1724769900000|2024-08-27 14:45:00|42.14|39.94|42.24|40.04|42.45|40.25|42.13|39.93|0
1724770200000|2024-08-27 14:50:00|42.29|40.09|41.87|39.67|42.63|40.43|41.72|39.52|0
1724770500000|2024-08-27 14:55:00|41.84|39.64|41.68|39.48|41.97|39.77|41.62|39.42|0
1724770800000|2024-08-27 15:00:00|41.64|39.44|41.44|39.24|41.68|39.48|41.33|39.13|0
1724771100000|2024-08-27 15:05:00|41.42|39.22|41.42|39.22|41.58|39.38|41.32|39.12|0
1724771400000|2024-08-27 15:10:00|41.4|39.2|41.55|39.35|41.85|39.65|41.36|39.16|0
1724771700000|2024-08-27 15:15:00|41.53|39.33|42.03|39.83|42.19|39.99|41.47|39.27|0
1724772000000|2024-08-27 15:20:00|41.98|39.78|41.96|39.76|42.04|39.84|41.72|39.52|0
1724772300000|2024-08-27 15:25:00|42.03|39.83|42.18|39.98|42.25|40.05|41.53|39.33|0
1724772600000|2024-08-27 15:30:00|42.34|40.14|42.84|40.64|43.08|40.88|42.26|40.06|0
1724772900000|2024-08-27 15:35:00|42.76|40.56|42.62|40.42|42.78|40.58|42.48|40.28|0
1724773200000|2024-08-27 15:40:00|42.63|40.43|42.59|40.39|42.89|40.69|42.49|40.29|0
1724773500000|2024-08-27 15:45:00|42.57|40.37|42.63|40.43|42.73|40.53|42.41|40.21|0
1724773800000|2024-08-27 15:50:00|42.61|40.41|42.4|40.2|42.79|40.59|42.39|40.19|0
1724774100000|2024-08-27 15:55:00|42.44|40.24|42.12|39.92|42.5|40.3|42.1|39.9|0
1724774400000|2024-08-27 16:00:00|42.14|39.94|42.14|39.94|42.22|40.02|42.02|39.82|0
1724774700000|2024-08-27 16:05:00|42.17|39.97|42.2|40|42.33|40.13|42.1|39.9|0
1724775000000|2024-08-27 16:10:00|42.21|40.01|41.76|39.56|42.25|40.05|41.72|39.52|0
1724775300000|2024-08-27 16:15:00|41.78|39.58|41.88|39.68|41.94|39.74|41.71|39.51|0
1724775600000|2024-08-27 16:20:00|41.86|39.66|41.94|39.74|42.09|39.89|41.84|39.64|0
1724775900000|2024-08-27 16:25:00|41.96|39.76|42.01|39.81|42.13|39.93|41.92|39.72|0
1724776200000|2024-08-27 16:30:00|42.02|39.82|41.87|39.67|42.21|40.01|41.8|39.6|0
1724776500000|2024-08-27 16:35:00|41.89|39.69|42.15|39.95|42.17|39.97|41.83|39.63|0
1724776800000|2024-08-27 16:40:00|42.13|39.93|42.48|40.28|42.7|40.5|42.11|39.91|0
1724777100000|2024-08-27 16:45:00|42.5|40.3|42.08|39.88|42.5|40.3|42.01|39.81|0
1724777400000|2024-08-27 16:50:00|42.07|39.87|41.87|39.67|42.07|39.87|41.77|39.57|0
1724777700000|2024-08-27 16:55:00|41.89|39.69|42|39.8|42.04|39.84|41.85|39.65|0
1724778000000|2024-08-27 17:00:00|41.99|39.79|41.89|39.69|42.02|39.82|41.89|39.69|0
1724778300000|2024-08-27 17:05:00|41.91|39.71|41.13|38.93|42.37|40.17|41.07|38.87|0
1724778600000|2024-08-27 17:10:00|41.11|38.91|40.99|38.79|41.13|38.93|40.95|38.75|0
1724778900000|2024-08-27 17:15:00|41.01|38.81|40.99|38.79|41.12|38.92|40.95|38.75|0
1724779200000|2024-08-27 17:20:00|41.01|38.81|40.97|38.77|41.01|38.81|40.81|38.61|0
1724779500000|2024-08-27 17:25:00|40.94|38.74|40.56|38.36|40.97|38.77|40.49|38.29|0
1724779800000|2024-08-27 17:30:00|40.54|38.34|40.56|38.36|40.64|38.44|40.41|38.21|0
1724780100000|2024-08-27 17:35:00|40.54|38.34|40.56|38.36|40.68|38.48|40.43|38.23|0
1724780400000|2024-08-27 17:40:00|40.58|38.38|40.6|38.4|40.85|38.65|40.48|38.28|0
1724780700000|2024-08-27 17:45:00|40.58|38.38|40.56|38.36|40.7|38.5|40.54|38.34|0
1724781000000|2024-08-27 17:50:00|40.54|38.34|40.4|38.2|40.56|38.36|40.37|38.17|0
1724781300000|2024-08-27 17:55:00|40.48|38.28|40.42|38.22|40.52|38.32|40.4|38.2|0
1724781600000|2024-08-27 18:00:00|40.44|38.24|40.46|38.26|40.55|38.35|40.35|38.15|0
1724781900000|2024-08-27 18:05:00|40.42|38.22|40.51|38.31|40.51|38.31|40.36|38.16|0
1724782200000|2024-08-27 18:10:00|40.5|38.3|40.49|38.29|40.61|38.41|40.41|38.21|0
1724782500000|2024-08-27 18:15:00|40.48|38.28|40.49|38.29|40.65|38.45|40.38|38.18|0
1724782800000|2024-08-27 18:20:00|40.51|38.31|40.66|38.46|40.7|38.5|40.49|38.29|0
1724783100000|2024-08-27 18:25:00|40.68|38.48|40.55|38.35|40.74|38.54|40.51|38.31|0
1724783400000|2024-08-27 18:30:00|40.57|38.37|40.64|38.44|40.74|38.54|40.49|38.29|0
1724783700000|2024-08-27 18:35:00|40.62|38.42|40.6|38.4|40.66|38.46|40.53|38.33|0
1724784000000|2024-08-27 18:40:00|40.62|38.42|40.51|38.31|40.64|38.44|40.49|38.29|0
1724784300000|2024-08-27 18:45:00|40.52|38.32|40.64|38.44|40.66|38.46|40.49|38.29|0
1724784600000|2024-08-27 18:50:00|40.66|38.46|40.69|38.49|40.83|38.63|40.54|38.34|0
1724784900000|2024-08-27 18:55:00|40.7|38.5|40.69|38.49|40.77|38.57|40.62|38.42|0
1724785200000|2024-08-27 19:00:00|40.67|38.47|40.94|38.74|41.02|38.82|40.6|38.4|0
1724785500000|2024-08-27 19:05:00|40.95|38.75|40.79|38.59|41|38.8|40.71|38.51|0
1724785800000|2024-08-27 19:10:00|40.81|38.61|40.79|38.59|40.81|38.61|40.63|38.43|0
1724786100000|2024-08-27 19:15:00|40.77|38.57|40.49|38.29|40.82|38.62|40.42|38.22|0
1724786400000|2024-08-27 19:20:00|40.47|38.27|40.45|38.25|40.53|38.33|40.41|38.21|0
1724786700000|2024-08-27 19:25:00|40.47|38.27|40.43|38.23|40.5|38.3|40.28|38.08|0
1724787000000|2024-08-27 19:30:00|40.47|38.27|40.56|38.36|40.62|38.42|40.41|38.21|0
1724787300000|2024-08-27 19:35:00|40.55|38.35|40.49|38.29|40.6|38.4|40.41|38.21|0
1724787600000|2024-08-27 19:40:00|40.51|38.31|40.49|38.29|40.56|38.36|40.35|38.15|0
1724787900000|2024-08-27 19:45:00|40.47|38.27|40.29|38.09|40.47|38.27|40.22|38.02|0
1724788200000|2024-08-27 19:50:00|40.31|38.11|40.6|38.4|40.69|38.49|40.31|38.11|0
1724788500000|2024-08-27 19:55:00|40.52|38.32|40.27|38.07|40.64|38.44|40.16|37.96|0
1724788800000|2024-08-27 20:00:00|40.33|38.13|40.19|37.99|40.48|38.28|40.19|37.99|0
1724789100000|2024-08-27 20:05:00|40.17|37.97|40.31|38.11|40.35|38.15|40.17|37.97|0
1724789400000|2024-08-27 20:10:00|40.33|38.13|40.36|38.16|40.38|38.18|40.27|38.07|0
1724789700000|2024-08-27 20:15:00|40.76|37.76|40.74|37.74|40.76|37.76|40.72|37.72|0
1724790000000|2024-08-27 20:20:00|40.72|37.72|40.7|37.7|40.76|37.76|40.68|37.68|0
1724790300000|2024-08-27 20:25:00|40.72|37.72|40.7|37.7|40.72|37.72|40.68|37.68|0
1724790600000|2024-08-27 20:30:00|40.69|37.69|40.74|37.74|40.74|37.74|40.68|37.68|0
1724790900000|2024-08-27 20:35:00|40.76|37.76|40.78|37.78|40.81|37.81|40.74|37.74|0
1724791200000|2024-08-27 20:40:00|40.76|37.76|40.79|37.79|40.83|37.83|40.76|37.76|0
1724791500000|2024-08-27 20:45:00|40.81|37.81|40.87|37.87|40.98|37.98|40.81|37.81|0
1724791800000|2024-08-27 20:50:00|40.85|37.85|40.85|37.85|40.87|37.87|40.83|37.83|0
1724792100000|2024-08-27 20:55:00|40.87|37.87|40.86|37.86|40.92|37.92|40.82|37.82|0
1724792400000|2024-08-27 21:00:00|40.78|37.78|40.81|37.81|40.81|37.81|40.78|37.78|0
1724792700000|2024-08-27 21:05:00|40.8|37.8|40.85|37.85|40.89|37.89|40.8|37.8|0
1724793000000|2024-08-27 21:10:00|40.81|37.81|40.85|37.85|40.85|37.85|40.81|37.81|0
1724793300000|2024-08-27 21:15:00|40.86|37.86|40.85|37.85|40.86|37.86|40.85|37.85|0
1724793600000|2024-08-27 21:20:00|40.84|37.84|40.78|37.78|40.84|37.84|40.78|37.78|0
1724793900000|2024-08-27 21:25:00|40.79|37.79|40.77|37.77|40.79|37.79|40.77|37.77|0
1724794200000|2024-08-27 21:30:00|40.8|37.8|40.82|37.82|40.82|37.82|40.79|37.79|0
1724794500000|2024-08-27 21:35:00|40.83|37.83|40.8|37.8|40.83|37.83|40.79|37.79|0
1724794800000|2024-08-27 21:40:00|40.79|37.79|40.83|37.83|40.83|37.83|40.79|37.79|0
1724795100000|2024-08-27 21:45:00|40.82|37.82|40.81|37.81|40.82|37.82|40.78|37.78|0
1724795400000|2024-08-27 21:50:00|40.79|37.79|40.8|37.8|40.81|37.81|40.78|37.78|0
1724795700000|2024-08-27 21:55:00|40.79|37.79|40.78|37.78|40.79|37.79|40.76|37.76|0
1724796000000|2024-08-27 22:00:00|40.8|37.8|40.72|37.72|40.82|37.82|40.7|37.7|0
1724796300000|2024-08-27 22:05:00|40.71|37.71|40.81|37.81|40.83|37.83|40.68|37.68|0
1724796600000|2024-08-27 22:10:00|40.8|37.8|41.15|38.15|41.28|38.28|40.8|37.8|0
1724796900000|2024-08-27 22:15:00|41.14|38.14|41.52|38.52|41.56|38.56|41.12|38.12|0
1724797200000|2024-08-27 22:20:00|41.54|38.54|41.4|38.4|41.61|38.61|41.38|38.38|0
1724797500000|2024-08-27 22:25:00|41.38|38.38|41.32|38.32|41.38|38.38|41.29|38.29|0
1724797800000|2024-08-27 22:30:00|41.33|38.33|41.44|38.44|41.44|38.44|41.32|38.32|0
1724798100000|2024-08-27 22:35:00|41.48|38.48|41.36|38.36|41.5|38.5|41.32|38.32|0
1724798400000|2024-08-27 22:40:00|41.38|38.38|41.36|38.36|41.43|38.43|41.34|38.34|0
1724798700000|2024-08-27 22:45:00|41.32|38.32|41.38|38.38|41.38|38.38|41.26|38.26|0
1724799000000|2024-08-27 22:50:00|41.37|38.37|41.43|38.43|41.45|38.45|41.33|38.33|0
1724799300000|2024-08-27 22:55:00|41.41|38.41|41.35|38.35|41.41|38.41|41.33|38.33|0
1724799600000|2024-08-27 23:00:00|41.36|38.36|41.37|38.37|41.39|38.39|41.33|38.33|0
1724799900000|2024-08-27 23:05:00|41.36|38.36|41.22|38.22|41.39|38.39|41.18|38.18|0
1724800200000|2024-08-27 23:10:00|41.2|38.2|41.2|38.2|41.23|38.23|41.12|38.12|0
1724800500000|2024-08-27 23:15:00|41.21|38.21|41.33|38.33|41.41|38.41|41.2|38.2|0
1724800800000|2024-08-27 23:20:00|41.35|38.35|41.56|38.56|41.6|38.6|41.33|38.33|0
1724801100000|2024-08-27 23:25:00|41.57|38.57|41.54|38.54|41.76|38.76|41.54|38.54|0
1724801400000|2024-08-27 23:30:00|41.55|38.55|41.42|38.42|41.6|38.6|41.4|38.4|0
1724801700000|2024-08-27 23:35:00|41.41|38.41|41.48|38.48|41.48|38.48|41.38|38.38|0
1724802000000|2024-08-27 23:40:00|41.47|38.47|41.44|38.44|41.48|38.48|41.38|38.38|0
1724802300000|2024-08-27 23:45:00|41.42|38.42|41.4|38.4|41.46|38.46|41.4|38.4|0
1724802600000|2024-08-27 23:50:00|41.38|38.38|41.32|38.32|41.38|38.38|41.31|38.31|0
1724802900000|2024-08-27 23:55:00|41.3|38.3|41.38|38.38|41.42|38.42|41.28|38.28|0
1724803200000|2024-08-28 00:00:00|41.34|38.34|41.26|38.26|41.38|38.38|41.22|38.22|0
1724803500000|2024-08-28 00:05:00|41.24|38.24|41.27|38.27|41.32|38.32|41.24|38.24|0
1724803800000|2024-08-28 00:10:00|41.26|38.26|41.18|38.18|41.26|38.26|41.16|38.16|0
1724804100000|2024-08-28 00:15:00|40.78|38.58|40.97|38.77|40.99|38.79|40.78|38.58|0
1724804400000|2024-08-28 00:20:00|40.99|38.79|40.99|38.79|41.07|38.87|40.97|38.77|0
1724804700000|2024-08-28 00:25:00|40.98|38.78|41.26|39.06|41.28|39.08|40.93|38.73|0
1724805000000|2024-08-28 00:30:00|41.27|39.07|41.17|38.97|41.28|39.08|41.15|38.95|0
1724805300000|2024-08-28 00:35:00|41.18|38.98|41.11|38.91|41.18|38.98|41.08|38.88|0
1724805600000|2024-08-28 00:40:00|41.13|38.93|41.18|38.98|41.26|39.06|41.12|38.92|0
1724805900000|2024-08-28 00:45:00|41.2|39|41.06|38.86|41.22|39.02|41.05|38.85|0
1724806200000|2024-08-28 00:50:00|41.08|38.88|41.08|38.88|41.1|38.9|41.05|38.85|0
1724806500000|2024-08-28 00:55:00|41.09|38.89|41.06|38.86|41.14|38.94|41.04|38.84|0
1724806800000|2024-08-28 01:00:00|41.08|38.88|41.07|38.87|41.1|38.9|41.04|38.84|0
1724807100000|2024-08-28 01:05:00|41.06|38.86|41.04|38.84|41.08|38.88|40.94|38.74|0
1724807400000|2024-08-28 01:10:00|41.02|38.82|41.06|38.86|41.1|38.9|41.02|38.82|0
1724807700000|2024-08-28 01:15:00|41.05|38.85|40.98|38.78|41.09|38.89|40.92|38.72|0
1724808000000|2024-08-28 01:20:00|41|38.8|41|38.8|41.04|38.84|40.98|38.78|0
1724808300000|2024-08-28 01:25:00|40.98|38.78|41.04|38.84|41.11|38.91|40.96|38.76|0
1724808600000|2024-08-28 01:30:00|41.05|38.85|41.17|38.97|41.2|39|41.05|38.85|0
1724808900000|2024-08-28 01:35:00|41.19|38.99|41.23|39.03|41.28|39.08|41.13|38.93|0
1724809200000|2024-08-28 01:40:00|41.24|39.04|41.01|38.81|41.24|39.04|41.01|38.81|0
1724809500000|2024-08-28 01:45:00|41.03|38.83|41.07|38.87|41.07|38.87|40.99|38.79|0
1724809800000|2024-08-28 01:50:00|41.09|38.89|41.03|38.83|41.09|38.89|40.96|38.76|0
1724810100000|2024-08-28 01:55:00|41.05|38.85|40.97|38.77|41.05|38.85|40.93|38.73|0
1724810400000|2024-08-28 02:00:00|40.99|38.79|41.07|38.87|41.08|38.88|40.98|38.78|0
1724810700000|2024-08-28 02:05:00|41.09|38.89|41.01|38.81|41.09|38.89|41.01|38.81|0
1724811000000|2024-08-28 02:10:00|41|38.8|40.79|38.59|41.01|38.81|40.75|38.55|0
1724811300000|2024-08-28 02:15:00|40.77|38.57|40.73|38.53|40.77|38.57|40.66|38.46|0
1724811600000|2024-08-28 02:20:00|40.71|38.51|40.75|38.55|40.77|38.57|40.67|38.47|0
1724811900000|2024-08-28 02:25:00|40.76|38.56|40.81|38.61|40.83|38.63|40.73|38.53|0
1724812200000|2024-08-28 02:30:00|40.79|38.59|40.84|38.64|40.86|38.66|40.79|38.59|0
1724812500000|2024-08-28 02:35:00|40.83|38.63|40.8|38.6|40.86|38.66|40.79|38.59|0
1724812800000|2024-08-28 02:40:00|40.79|38.59|40.76|38.56|40.79|38.59|40.73|38.53|0
1724813100000|2024-08-28 02:45:00|40.78|38.58|40.76|38.56|40.78|38.58|40.73|38.53|0
1724813400000|2024-08-28 02:50:00|40.75|38.55|40.74|38.54|40.78|38.58|40.74|38.54|0
1724813700000|2024-08-28 02:55:00|40.76|38.56|40.74|38.54|40.76|38.56|40.7|38.5|0
1724814000000|2024-08-28 03:00:00|40.76|38.56|40.7|38.5|40.76|38.56|40.68|38.48|0
1724814300000|2024-08-28 03:05:00|40.72|38.52|40.72|38.52|40.74|38.54|40.7|38.5|0
1724814600000|2024-08-28 03:10:00|40.73|38.53|40.76|38.56|40.76|38.56|40.68|38.48|0
1724814900000|2024-08-28 03:15:00|40.74|38.54|40.79|38.59|40.79|38.59|40.72|38.52|0
1724815200000|2024-08-28 03:20:00|40.77|38.57|40.74|38.54|40.77|38.57|40.72|38.52|0
1724815500000|2024-08-28 03:25:00|40.75|38.55|40.75|38.55|40.81|38.61|40.75|38.55|0
1724815800000|2024-08-28 03:30:00|40.77|38.57|40.77|38.57|40.83|38.63|40.76|38.56|0
1724816100000|2024-08-28 03:35:00|40.75|38.55|40.77|38.57|40.79|38.59|40.75|38.55|0
1724816400000|2024-08-28 03:40:00|40.76|38.56|40.77|38.57|40.79|38.59|40.75|38.55|0
1724816700000|2024-08-28 03:45:00|40.76|38.56|40.69|38.49|40.76|38.56|40.69|38.49|0
1724817000000|2024-08-28 03:50:00|40.71|38.51|40.76|38.56|40.77|38.57|40.69|38.49|0
1724817300000|2024-08-28 03:55:00|40.75|38.55|40.71|38.51|40.75|38.55|40.71|38.51|0
1724817600000|2024-08-28 04:00:00|40.69|38.49|40.67|38.47|40.71|38.51|40.67|38.47|0
1724817900000|2024-08-28 04:05:00|40.68|38.48|40.7|38.5|40.72|38.52|40.68|38.48|0
1724818200000|2024-08-28 04:10:00|40.69|38.49|40.68|38.48|40.69|38.49|40.66|38.46|0
1724818500000|2024-08-28 04:15:00|40.66|38.46|40.62|38.42|40.68|38.48|40.62|38.42|0
1724818800000|2024-08-28 04:20:00|40.63|38.43|40.64|38.44|40.64|38.44|40.62|38.42|0
1724819100000|2024-08-28 04:25:00|40.62|38.42|40.53|38.33|40.62|38.42|40.53|38.33|0
1724819400000|2024-08-28 04:30:00|40.54|38.34|40.54|38.34|40.54|38.34|40.49|38.29|0
1724819700000|2024-08-28 04:35:00|40.53|38.33|40.54|38.34|40.56|38.36|40.53|38.33|0
1724820000000|2024-08-28 04:40:00|40.55|38.35|40.52|38.32|40.56|38.36|40.5|38.3|0
1724820300000|2024-08-28 04:45:00|40.54|38.34|40.54|38.34|40.56|38.36|40.52|38.32|0
1724820600000|2024-08-28 04:50:00|40.56|38.36|40.52|38.32|40.56|38.36|40.5|38.3|0
1724820900000|2024-08-28 04:55:00|40.54|38.34|40.56|38.36|40.56|38.36|40.54|38.34|0
1724821200000|2024-08-28 05:00:00|40.55|38.35|40.61|38.41|40.61|38.41|40.53|38.33|0
1724821500000|2024-08-28 05:05:00|40.63|38.43|40.65|38.45|40.69|38.49|40.61|38.41|0
1724821800000|2024-08-28 05:10:00|40.67|38.47|40.63|38.43|40.67|38.47|40.63|38.43|0
1724822100000|2024-08-28 05:15:00|40.65|38.45|40.61|38.41|40.69|38.49|40.61|38.41|0
1724822400000|2024-08-28 05:20:00|40.62|38.42|40.63|38.43|40.67|38.47|40.62|38.42|0
1724822700000|2024-08-28 05:25:00|40.61|38.41|40.57|38.37|40.61|38.41|40.55|38.35|0
1724823000000|2024-08-28 05:30:00|40.58|38.38|40.62|38.42|40.66|38.46|40.57|38.37|0
1724823300000|2024-08-28 05:35:00|40.61|38.41|40.55|38.35|40.62|38.42|40.55|38.35|0
1724823600000|2024-08-28 05:40:00|40.56|38.36|40.6|38.4|40.68|38.48|40.53|38.33|0
1724823900000|2024-08-28 05:45:00|40.61|38.41|40.65|38.45|40.65|38.45|40.58|38.38|0
1724824200000|2024-08-28 05:50:00|40.64|38.44|40.56|38.36|40.64|38.44|40.54|38.34|0
1724824500000|2024-08-28 05:55:00|40.57|38.37|40.52|38.32|40.58|38.38|40.5|38.3|0
1724824800000|2024-08-28 06:00:00|40.54|38.34|40.54|38.34|40.58|38.38|40.52|38.32|0
1724825100000|2024-08-28 06:05:00|40.5|38.3|40.48|38.28|40.52|38.32|40.46|38.26|0
1724825400000|2024-08-28 06:10:00|40.47|38.27|40.52|38.32|40.52|38.32|40.44|38.24|0
1724825700000|2024-08-28 06:15:00|40.53|38.33|40.5|38.3|40.61|38.41|40.5|38.3|0
1724826000000|2024-08-28 06:20:00|40.53|38.33|40.48|38.28|40.54|38.34|40.44|38.24|0
1724826300000|2024-08-28 06:25:00|40.47|38.27|40.44|38.24|40.48|38.28|40.44|38.24|0
1724826600000|2024-08-28 06:30:00|40.46|38.26|40.38|38.18|40.46|38.26|40.38|38.18|0
1724826900000|2024-08-28 06:35:00|40.39|38.19|40.42|38.22|40.44|38.24|40.38|38.18|0
1724827200000|2024-08-28 06:40:00|40.41|38.21|40.42|38.22|40.42|38.22|40.38|38.18|0
1724827500000|2024-08-28 06:45:00|40.43|38.23|40.39|38.19|40.43|38.23|40.36|38.16|0
1724827800000|2024-08-28 06:50:00|40.41|38.21|40.39|38.19|40.41|38.21|40.36|38.16|0
1724828100000|2024-08-28 06:55:00|40.37|38.17|40.41|38.21|40.43|38.23|40.37|38.17|0
1724828400000|2024-08-28 07:00:00|40.4|38.2|40.41|38.21|40.47|38.27|40.38|38.18|0
1724828700000|2024-08-28 07:05:00|40.39|38.19|40.43|38.23|40.49|38.29|40.39|38.19|0
1724829000000|2024-08-28 07:10:00|40.42|38.22|40.45|38.25|40.47|38.27|40.41|38.21|0
1724829300000|2024-08-28 07:15:00|40.46|38.26|40.47|38.27|40.48|38.28|40.43|38.23|0
1724829600000|2024-08-28 07:20:00|40.46|38.26|40.5|38.3|40.5|38.3|40.45|38.25|0
1724829900000|2024-08-28 07:25:00|40.48|38.28|40.48|38.28|40.52|38.32|40.47|38.27|0
1724830200000|2024-08-28 07:30:00|40.46|38.26|40.61|38.41|40.63|38.43|40.46|38.26|0
1724830500000|2024-08-28 07:35:00|40.63|38.43|40.55|38.35|40.71|38.51|40.55|38.35|0
1724830800000|2024-08-28 07:40:00|40.56|38.36|40.59|38.39|40.65|38.45|40.55|38.35|0
1724831100000|2024-08-28 07:45:00|40.61|38.41|40.61|38.41|40.69|38.49|40.6|38.4|0
1724831400000|2024-08-28 07:50:00|40.59|38.39|40.53|38.33|40.61|38.41|40.53|38.33|0
1724831700000|2024-08-28 07:55:00|40.51|38.31|40.45|38.25|40.51|38.31|40.42|38.22|0
1724832000000|2024-08-28 08:00:00|40.47|38.27|40.39|38.19|40.51|38.31|40.39|38.19|0
1724832300000|2024-08-28 08:05:00|40.4|38.2|40.57|38.37|40.57|38.37|40.38|38.18|0
1724832600000|2024-08-28 08:10:00|40.56|38.36|40.56|38.36|40.68|38.48|40.53|38.33|0
1724832900000|2024-08-28 08:15:00|40.6|38.4|40.49|38.29|40.6|38.4|40.45|38.25|0
1724833200000|2024-08-28 08:20:00|40.48|38.28|40.47|38.27|40.48|38.28|40.41|38.21|0
1724833500000|2024-08-28 08:25:00|40.45|38.25|40.43|38.23|40.52|38.32|40.41|38.21|0
1724833800000|2024-08-28 08:30:00|40.41|38.21|40.27|38.07|40.43|38.23|40.27|38.07|0
1724834100000|2024-08-28 08:35:00|40.25|38.05|40.16|37.96|40.27|38.07|40.14|37.94|0
1724834400000|2024-08-28 08:40:00|40.18|37.98|40.1|37.9|40.18|37.98|40.1|37.9|0
1724834700000|2024-08-28 08:45:00|40.11|37.91|40.12|37.92|40.12|37.92|40.06|37.86|0
1724835000000|2024-08-28 08:50:00|40.1|37.9|40.06|37.86|40.12|37.92|40.06|37.86|0
1724835300000|2024-08-28 08:55:00|40.08|37.88|40.1|37.9|40.11|37.91|40.04|37.84|0
1724835600000|2024-08-28 09:00:00|40.08|37.88|40.06|37.86|40.09|37.89|40.02|37.82|0
1724835900000|2024-08-28 09:05:00|40.08|37.88|40.11|37.91|40.12|37.92|40.06|37.86|0
1724836200000|2024-08-28 09:10:00|40.13|37.93|40.19|37.99|40.21|38.01|40.11|37.91|0
1724836500000|2024-08-28 09:15:00|40.17|37.97|40.15|37.95|40.21|38.01|40.09|37.89|0
1724836800000|2024-08-28 09:20:00|40.13|37.93|40.09|37.89|40.17|37.97|40.09|37.89|0
1724837100000|2024-08-28 09:25:00|40.07|37.87|40.05|37.85|40.09|37.89|40.01|37.81|0
1724837400000|2024-08-28 09:30:00|40.06|37.86|40.16|37.96|40.18|37.98|40.05|37.85|0
1724837700000|2024-08-28 09:35:00|40.15|37.95|40.2|38|40.22|38.02|40.12|37.92|0
1724838000000|2024-08-28 09:40:00|40.19|37.99|40.25|38.05|40.31|38.11|40.18|37.98|0
1724838300000|2024-08-28 09:45:00|40.24|38.04|40.23|38.03|40.26|38.06|40.22|38.02|0
1724838600000|2024-08-28 09:50:00|40.25|38.05|40.2|38|40.27|38.07|40.18|37.98|0
1724838900000|2024-08-28 09:55:00|40.19|37.99|40.17|37.97|40.19|37.99|40.17|37.97|0
1724839200000|2024-08-28 10:00:00|40.16|37.96|40.19|37.99|40.19|37.99|40.14|37.94|0
1724839500000|2024-08-28 10:05:00|40.15|37.95|40.17|37.97|40.2|38|40.15|37.95|0
1724839800000|2024-08-28 10:10:00|40.16|37.96|40.17|37.97|40.27|38.07|40.16|37.96|0
1724840100000|2024-08-28 10:15:00|40.19|37.99|40.25|38.05|40.25|38.05|40.19|37.99|0
1724840400000|2024-08-28 10:20:00|40.23|38.03|40.23|38.03|40.26|38.06|40.17|37.97|0
1724840700000|2024-08-28 10:25:00|40.24|38.04|40.21|38.01|40.24|38.04|40.19|37.99|0
1724841000000|2024-08-28 10:30:00|40.19|37.99|40.24|38.04|40.28|38.08|40.18|37.98|0
1724841300000|2024-08-28 10:35:00|40.26|38.06|40.32|38.12|40.32|38.12|40.22|38.02|0
1724841600000|2024-08-28 10:40:00|40.34|38.14|40.27|38.07|40.34|38.14|40.26|38.06|0
1724841900000|2024-08-28 10:45:00|40.26|38.06|40.22|38.02|40.26|38.06|40.18|37.98|0
1724842200000|2024-08-28 10:50:00|40.24|38.04|40.28|38.08|40.35|38.15|40.24|38.04|0
1724842500000|2024-08-28 10:55:00|40.29|38.09|40.29|38.09|40.33|38.13|40.27|38.07|0
1724842800000|2024-08-28 11:00:00|40.33|38.13|40.42|38.22|40.43|38.23|40.25|38.05|0
1724843100000|2024-08-28 11:05:00|40.44|38.24|40.4|38.2|40.5|38.3|40.39|38.19|0
1724843400000|2024-08-28 11:10:00|40.39|38.19|40.4|38.2|40.46|38.26|40.38|38.18|0
1724843700000|2024-08-28 11:15:00|40.41|38.21|40.4|38.2|40.46|38.26|40.38|38.18|0
1724844000000|2024-08-28 11:20:00|40.42|38.22|40.34|38.14|40.42|38.22|40.29|38.09|0
1724844300000|2024-08-28 11:25:00|40.32|38.12|40.49|38.29|40.5|38.3|40.32|38.12|0
1724844600000|2024-08-28 11:30:00|40.48|38.28|40.47|38.27|40.49|38.29|40.42|38.22|0
1724844900000|2024-08-28 11:35:00|40.49|38.29|40.4|38.2|40.53|38.33|40.39|38.19|0
1724845200000|2024-08-28 11:40:00|40.38|38.18|40.46|38.26|40.49|38.29|40.38|38.18|0
1724845500000|2024-08-28 11:45:00|40.45|38.25|40.57|38.37|40.6|38.4|40.45|38.25|0
1724845800000|2024-08-28 11:50:00|40.59|38.39|40.66|38.46|40.78|38.58|40.57|38.37|0
1724846100000|2024-08-28 11:55:00|40.7|38.5|40.85|38.65|40.97|38.77|40.7|38.5|0
1724846400000|2024-08-28 12:00:00|40.83|38.63|40.85|38.65|40.89|38.69|40.75|38.55|0
1724846700000|2024-08-28 12:05:00|40.89|38.69|40.95|38.75|40.95|38.75|40.81|38.61|0
1724847000000|2024-08-28 12:10:00|40.97|38.77|41.02|38.82|41.06|38.86|40.95|38.75|0
1724847300000|2024-08-28 12:15:00|41|38.8|40.77|38.57|41.02|38.82|40.73|38.53|0
1724847600000|2024-08-28 12:20:00|40.79|38.59|40.79|38.59|40.87|38.67|40.74|38.54|0
1724847900000|2024-08-28 12:25:00|40.81|38.61|40.71|38.51|40.83|38.63|40.71|38.51|0
1724848200000|2024-08-28 12:30:00|40.75|38.55|40.63|38.43|40.77|38.57|40.63|38.43|0
1724848500000|2024-08-28 12:35:00|40.61|38.41|40.67|38.47|40.71|38.51|40.61|38.41|0
1724848800000|2024-08-28 12:40:00|40.66|38.46|40.65|38.45|40.69|38.49|40.57|38.37|0
1724849100000|2024-08-28 12:45:00|40.67|38.47|40.72|38.52|40.74|38.54|40.67|38.47|0
1724849400000|2024-08-28 12:50:00|40.74|38.54|40.65|38.45|40.76|38.56|40.65|38.45|0
1724849700000|2024-08-28 12:55:00|40.61|38.41|40.57|38.37|40.63|38.43|40.53|38.33|0
1724850000000|2024-08-28 13:00:00|40.59|38.39|40.52|38.32|40.64|38.44|40.48|38.28|0
1724850300000|2024-08-28 13:05:00|40.53|38.33|40.62|38.42|40.78|38.58|40.51|38.31|0
1724850600000|2024-08-28 13:10:00|40.6|38.4|40.85|38.65|40.89|38.69|40.56|38.36|0
1724850900000|2024-08-28 13:15:00|40.81|38.61|40.87|38.67|41.02|38.82|40.81|38.61|0
1724851200000|2024-08-28 13:20:00|40.85|38.65|40.85|38.65|40.92|38.72|40.73|38.53|0
1724851500000|2024-08-28 13:25:00|40.87|38.67|40.75|38.55|40.93|38.73|40.75|38.55|0
1724851800000|2024-08-28 13:30:00|40.87|38.67|40.82|38.62|40.87|38.67|40.42|38.22|0
1724852100000|2024-08-28 13:35:00|40.85|38.65|40.96|38.76|41.12|38.92|40.79|38.59|0
1724852400000|2024-08-28 13:40:00|40.98|38.78|40.94|38.74|41|38.8|40.52|38.32|0
1724852700000|2024-08-28 13:45:00|40.98|38.78|41.07|38.87|41.21|39.01|40.84|38.64|0
1724853000000|2024-08-28 13:50:00|41.09|38.89|40.76|38.56|41.09|38.89|40.67|38.47|0
1724853300000|2024-08-28 13:55:00|40.75|38.55|40.86|38.66|40.9|38.7|40.61|38.41|0
1724853600000|2024-08-28 14:00:00|40.94|38.74|40.97|38.77|41.19|38.99|40.88|38.68|0
1724853900000|2024-08-28 14:05:00|41.05|38.85|40.91|38.71|41.34|39.14|40.76|38.56|0
1724854200000|2024-08-28 14:10:00|40.9|38.7|41.05|38.85|41.11|38.91|40.84|38.64|0
1724854500000|2024-08-28 14:15:00|41.09|38.89|40.83|38.63|41.11|38.91|40.82|38.62|0
1724854800000|2024-08-28 14:20:00|40.85|38.65|40.91|38.71|41.2|39|40.78|38.58|0
1724855100000|2024-08-28 14:25:00|40.93|38.73|40.84|38.64|40.93|38.73|40.7|38.5|0
1724855400000|2024-08-28 14:30:00|40.85|38.65|41|38.8|41|38.8|40.68|38.48|0
1724855700000|2024-08-28 14:35:00|41.02|38.82|40.59|38.39|41.12|38.92|40.42|38.22|0
1724856000000|2024-08-28 14:40:00|40.6|38.4|41.17|38.97|41.29|39.09|40.56|38.36|0
1724856300000|2024-08-28 14:45:00|41.23|39.03|41.53|39.33|41.76|39.56|41.12|38.92|0
1724856600000|2024-08-28 14:50:00|41.55|39.35|41.3|39.1|41.64|39.44|40.69|38.49|0
1724856900000|2024-08-28 14:55:00|41.32|39.12|41.65|39.45|41.65|39.45|41.28|39.08|0
1724857200000|2024-08-28 15:00:00|41.73|39.53|41.97|39.77|42.27|40.07|41.73|39.53|0
1724857500000|2024-08-28 15:05:00|41.95|39.75|41.81|39.61|42.03|39.83|41.71|39.51|0
1724857800000|2024-08-28 15:10:00|41.87|39.67|42.23|40.03|42.87|40.67|41.51|39.31|0
1724858100000|2024-08-28 15:15:00|42.89|40.69|43.23|41.03|43.31|41.11|42.75|40.55|0
1724858400000|2024-08-28 15:20:00|43.25|41.05|43.6|41.4|43.68|41.48|42.83|40.63|0
1724858700000|2024-08-28 15:25:00|43.61|41.41|43.94|41.74|44.09|41.89|43.33|41.13|0
1724859000000|2024-08-28 15:30:00|43.98|41.78|44.23|42.03|44.41|42.21|43.98|41.78|0
1724859300000|2024-08-28 15:35:00|44.21|42.01|43.96|41.76|44.25|42.05|43.86|41.66|0
1724859600000|2024-08-28 15:40:00|44.02|41.82|44.2|42|44.35|42.15|44|41.8|0
1724859900000|2024-08-28 15:45:00|44.18|41.98|44.22|42.02|44.35|42.15|44.04|41.84|0
1724860200000|2024-08-28 15:50:00|44.27|42.07|43.87|41.67|44.29|42.09|43.85|41.65|0
1724860500000|2024-08-28 15:55:00|43.91|41.71|43.81|41.61|44.14|41.94|43.73|41.53|0
1724860800000|2024-08-28 16:00:00|43.83|41.63|43.83|41.63|43.95|41.75|43.67|41.47|0
1724861100000|2024-08-28 16:05:00|43.85|41.65|44.05|41.85|44.24|42.04|43.85|41.65|0
1724861400000|2024-08-28 16:10:00|44.07|41.87|44.01|41.81|44.28|42.08|43.97|41.77|0
1724861700000|2024-08-28 16:15:00|44.05|41.85|44.24|42.04|44.65|42.45|44.05|41.85|0
1724862000000|2024-08-28 16:20:00|44.25|42.05|44.88|42.68|45.09|42.89|44.22|42.02|0
1724862300000|2024-08-28 16:25:00|44.9|42.7|44.61|42.41|44.92|42.72|44.54|42.34|0
1724862600000|2024-08-28 16:30:00|44.65|42.45|44.31|42.11|44.75|42.55|44.11|41.91|0
1724862900000|2024-08-28 16:35:00|44.34|42.14|44.23|42.03|44.4|42.2|44.12|41.92|0
1724863200000|2024-08-28 16:40:00|44.25|42.05|44.06|41.86|44.29|42.09|44|41.8|0
1724863500000|2024-08-28 16:45:00|44.08|41.88|44.17|41.97|44.21|42.01|44.06|41.86|0
1724863800000|2024-08-28 16:50:00|44.19|41.99|43.82|41.62|44.21|42.01|43.75|41.55|0
1724864100000|2024-08-28 16:55:00|43.79|41.59|43.71|41.51|43.79|41.59|43.63|41.43|0
1724864400000|2024-08-28 17:00:00|43.72|41.52|43.69|41.49|43.81|41.61|43.45|41.25|0
1724864700000|2024-08-28 17:05:00|43.65|41.45|43.65|41.45|43.77|41.57|43.57|41.37|0
1724865000000|2024-08-28 17:10:00|43.63|41.43|44.41|42.21|44.45|42.25|43.63|41.43|0
1724865300000|2024-08-28 17:15:00|44.37|42.17|44.32|42.12|44.41|42.21|44.18|41.98|0
1724865600000|2024-08-28 17:20:00|44.34|42.14|44.38|42.18|44.43|42.23|44.22|42.02|0
1724865900000|2024-08-28 17:25:00|44.45|42.25|44.2|42|44.45|42.25|44.17|41.97|0
1724866200000|2024-08-28 17:30:00|44.24|42.04|43.97|41.77|44.26|42.06|43.95|41.75|0
1724866500000|2024-08-28 17:35:00|43.95|41.75|44.3|42.1|44.3|42.1|43.93|41.73|0
1724866800000|2024-08-28 17:40:00|44.32|42.12|44.54|42.34|44.61|42.41|44.21|42.01|0
1724867100000|2024-08-28 17:45:00|44.52|42.32|44.9|42.7|44.98|42.78|44.44|42.24|0
1724867400000|2024-08-28 17:50:00|44.88|42.68|45.44|43.24|45.51|43.31|44.77|42.57|0
1724867700000|2024-08-28 17:55:00|45.42|43.22|47.54|45.34|47.61|45.41|44.51|42.31|0
1724868000000|2024-08-28 18:00:00|47.5|45.3|47.94|45.74|48|45.8|46.99|44.79|0
1724868300000|2024-08-28 18:05:00|47.96|45.76|46.85|44.65|47.96|45.76|46.83|44.63|0
1724868600000|2024-08-28 18:10:00|46.89|44.69|47.07|44.87|47.11|44.91|46.78|44.58|0
1724868900000|2024-08-28 18:15:00|47.04|44.84|47.11|44.91|47.2|45|46.93|44.73|0
1724869200000|2024-08-28 18:20:00|47.13|44.93|47.03|44.83|47.13|44.93|46.83|44.63|0
1724869500000|2024-08-28 18:25:00|47.04|44.84|47.19|44.99|47.34|45.14|46.98|44.78|0
1724869800000|2024-08-28 18:30:00|47.18|44.98|47.17|44.97|47.32|45.12|47.04|44.84|0
1724870100000|2024-08-28 18:35:00|47.15|44.95|47.37|45.17|47.53|45.33|47.06|44.86|0
1724870400000|2024-08-28 18:40:00|47.35|45.15|47.5|45.3|47.57|45.37|47.18|44.98|0
1724870700000|2024-08-28 18:45:00|47.48|45.28|47.55|45.35|47.7|45.5|47.44|45.24|0
1724871000000|2024-08-28 18:50:00|47.59|45.39|46.33|44.13|47.59|45.39|46.27|44.07|0
1724871300000|2024-08-28 18:55:00|46.38|44.18|45.08|42.88|47.09|44.89|45.01|42.81|0
1724871600000|2024-08-28 19:00:00|45.16|42.96|44.64|42.44|45.16|42.96|44.54|42.34|0
1724871900000|2024-08-28 19:05:00|44.68|42.48|45.45|43.25|45.64|43.44|44.68|42.48|0
1724872200000|2024-08-28 19:10:00|45.35|43.15|45.6|43.4|45.84|43.64|45.28|43.08|0
1724872500000|2024-08-28 19:15:00|45.58|43.38|45.24|43.04|45.58|43.38|45.2|43|0
1724872800000|2024-08-28 19:20:00|45.2|43|45.15|42.95|45.4|43.2|45.01|42.81|0
1724873100000|2024-08-28 19:25:00|45.09|42.89|44.65|42.45|45.09|42.89|44.61|42.41|0
1724873400000|2024-08-28 19:30:00|44.69|42.49|44.78|42.58|44.84|42.64|44.49|42.29|0
1724873700000|2024-08-28 19:35:00|44.8|42.6|44.94|42.74|45.05|42.85|44.71|42.51|0
1724874000000|2024-08-28 19:40:00|44.95|42.75|44.67|42.47|44.98|42.78|44.65|42.45|0
1724874300000|2024-08-28 19:45:00|44.69|42.49|44.25|42.05|45.27|43.07|44.25|42.05|0
1724874600000|2024-08-28 19:50:00|44.17|41.97|43.96|41.76|44.35|42.15|43.63|41.43|0
1724874900000|2024-08-28 19:55:00|44.05|41.85|44.58|42.38|44.66|42.46|43.9|41.7|0
1724875200000|2024-08-28 20:00:00|44.49|42.29|44.82|42.62|45.37|43.17|44.47|42.27|0
1724875500000|2024-08-28 20:05:00|44.89|42.69|45.03|42.83|45.05|42.85|44.74|42.54|0
1724875800000|2024-08-28 20:10:00|45.01|42.81|44.86|42.66|45.13|42.93|44.77|42.57|0
1724876100000|2024-08-28 20:15:00|44.84|42.64|44.75|41.75|45.3|42.64|44.75|41.75|0
1724876400000|2024-08-28 20:20:00|44.74|41.74|47.18|44.18|47.24|44.24|44.53|41.53|0
1724876700000|2024-08-28 20:25:00|47.19|44.19|46.55|43.55|47.83|44.83|45.26|42.26|0
1724877000000|2024-08-28 20:30:00|46.49|43.49|45.46|42.46|46.75|43.75|45.23|42.23|0
1724877300000|2024-08-28 20:35:00|45.44|42.44|44.97|41.97|45.84|42.84|44.97|41.97|0
1724877600000|2024-08-28 20:40:00|45|42|45.44|42.44|45.69|42.69|44.61|41.61|0
1724877900000|2024-08-28 20:45:00|45.42|42.42|45.89|42.89|45.99|42.99|45.38|42.38|0
1724878200000|2024-08-28 20:50:00|45.88|42.88|46.07|43.07|46.08|43.08|45.73|42.73|0
1724878500000|2024-08-28 20:55:00|46.11|43.11|45.66|42.66|46.11|43.11|45.61|42.61|0
1724878800000|2024-08-28 21:00:00|45.76|42.76|45.74|42.74|45.77|42.77|45.61|42.61|0
1724879100000|2024-08-28 21:05:00|45.73|42.73|45.92|42.92|46.08|43.08|45.73|42.73|0
1724879400000|2024-08-28 21:10:00|45.93|42.93|46.15|43.15|46.2|43.2|45.9|42.9|0
1724879700000|2024-08-28 21:15:00|46.14|43.14|46.25|43.25|46.32|43.32|46.11|43.11|0
1724880000000|2024-08-28 21:20:00|46.26|43.26|46.11|43.11|46.26|43.26|46.11|43.11|0
1724880300000|2024-08-28 21:25:00|46.1|43.1|46.24|43.24|46.26|43.26|46.05|43.05|0
1724880600000|2024-08-28 21:30:00|46.26|43.26|46.14|43.14|46.26|43.26|46.09|43.09|0
1724880900000|2024-08-28 21:35:00|46.09|43.09|46.17|43.17|46.17|43.17|46.09|43.09|0
1724881200000|2024-08-28 21:40:00|46.16|43.16|46.32|43.32|46.32|43.32|46.16|43.16|0
1724881500000|2024-08-28 21:45:00|46.33|43.33|46.44|43.44|46.44|43.44|46.31|43.31|0
1724881800000|2024-08-28 21:50:00|46.45|43.45|46.56|43.56|46.61|43.61|46.45|43.45|0
1724882100000|2024-08-28 21:55:00|46.58|43.58|46.89|43.89|46.89|43.89|46.58|43.58|0
1724882400000|2024-08-28 22:00:00|47.18|44.18|46.61|43.61|47.31|44.31|46.61|43.61|0
1724882700000|2024-08-28 22:05:00|46.65|43.65|46.99|43.99|47.03|44.03|46.32|43.32|0
1724883000000|2024-08-28 22:10:00|46.98|43.98|46.73|43.73|47.31|44.31|46.71|43.71|0
1724883300000|2024-08-28 22:15:00|46.76|43.76|47.01|44.01|47.04|44.04|46.6|43.6|0
1724883600000|2024-08-28 22:20:00|47.11|44.11|47.06|44.06|47.19|44.19|46.84|43.84|0
1724883900000|2024-08-28 22:25:00|47.09|44.09|46.91|43.91|47.16|44.16|46.91|43.91|0
1724884200000|2024-08-28 22:30:00|46.9|43.9|47.25|44.25|47.27|44.27|46.77|43.77|0
1724884500000|2024-08-28 22:35:00|47.23|44.23|47.16|44.16|47.23|44.23|46.97|43.97|0
1724884800000|2024-08-28 22:40:00|47.15|44.15|47.98|44.98|48.18|45.18|47.14|44.14|0
1724885100000|2024-08-28 22:45:00|47.97|44.97|47.86|44.86|48.37|45.37|47.81|44.81|0
1724885400000|2024-08-28 22:50:00|47.87|44.87|47.77|44.77|47.99|44.99|47.66|44.66|0
1724885700000|2024-08-28 22:55:00|47.79|44.79|47.75|44.75|47.91|44.91|47.75|44.75|0
1724886000000|2024-08-28 23:00:00|47.77|44.77|47.82|44.82|47.88|44.88|47.68|44.68|0
1724886300000|2024-08-28 23:05:00|47.83|44.83|47.52|44.52|47.85|44.85|47.52|44.52|0
1724886600000|2024-08-28 23:10:00|47.56|44.56|47.59|44.59|47.61|44.61|47.48|44.48|0
1724886900000|2024-08-28 23:15:00|47.57|44.57|47.7|44.7|47.72|44.72|47.54|44.54|0
1724887200000|2024-08-28 23:20:00|47.67|44.67|47.89|44.89|47.89|44.89|47.65|44.65|0
1724887500000|2024-08-28 23:25:00|47.91|44.91|47.87|44.87|47.98|44.98|47.76|44.76|0
1724887800000|2024-08-28 23:30:00|47.89|44.89|47.69|44.69|47.89|44.89|47.67|44.67|0
1724888100000|2024-08-28 23:35:00|47.68|44.68|47.78|44.78|47.8|44.8|47.65|44.65|0
1724888400000|2024-08-28 23:40:00|47.77|44.77|47.6|44.6|47.8|44.8|47.6|44.6|0
1724888700000|2024-08-28 23:45:00|47.53|44.53|47.47|44.47|47.53|44.53|47.47|44.47|0
1724889000000|2024-08-28 23:50:00|47.49|44.49|47.55|44.55|47.6|44.6|47.49|44.49|0
1724889300000|2024-08-28 23:55:00|47.58|44.58|47.6|44.6|47.62|44.62|47.51|44.51|0
1724889600000|2024-08-29 00:00:00|47.57|44.57|47.49|44.49|47.62|44.62|47.35|44.35|0
1724889900000|2024-08-29 00:05:00|47.51|44.51|47.51|44.51|47.62|44.62|47.28|44.28|0
1724890200000|2024-08-29 00:10:00|47.46|44.46|46.98|43.98|47.46|44.46|46.96|43.96|0
1724890500000|2024-08-29 00:15:00|46.62|44.42|46.66|44.46|46.67|44.47|46.54|44.34|0
1724890800000|2024-08-29 00:20:00|46.64|44.44|46.49|44.29|46.71|44.51|46.43|44.23|0
1724891100000|2024-08-29 00:25:00|46.51|44.31|46.51|44.31|46.68|44.48|46.48|44.28|0
1724891400000|2024-08-29 00:30:00|46.52|44.32|46.47|44.27|46.6|44.4|46.45|44.25|0
1724891700000|2024-08-29 00:35:00|46.49|44.29|46.54|44.34|46.58|44.38|46.41|44.21|0
1724892000000|2024-08-29 00:40:00|46.51|44.31|46.24|44.04|46.51|44.31|46.23|44.03|0
1724892300000|2024-08-29 00:45:00|46.27|44.07|46.42|44.22|46.44|44.24|46.21|44.01|0
1724892600000|2024-08-29 00:50:00|46.44|44.24|46.42|44.22|46.45|44.25|46.29|44.09|0
1724892900000|2024-08-29 00:55:00|46.4|44.2|46.37|44.17|46.42|44.22|46.27|44.07|0
1724893200000|2024-08-29 01:00:00|46.36|44.16|46.29|44.09|46.39|44.19|46.29|44.09|0
1724893500000|2024-08-29 01:05:00|46.27|44.07|46.35|44.15|46.36|44.16|46.25|44.05|0
1724893800000|2024-08-29 01:10:00|46.34|44.14|46.55|44.35|46.55|44.35|46.33|44.13|0
1724894100000|2024-08-29 01:15:00|46.57|44.37|46.38|44.18|46.66|44.46|46.35|44.15|0
1724894400000|2024-08-29 01:20:00|46.37|44.17|46.58|44.38|46.61|44.41|46.33|44.13|0
1724894700000|2024-08-29 01:25:00|46.57|44.37|46.69|44.49|46.74|44.54|46.54|44.34|0
1724895000000|2024-08-29 01:30:00|46.74|44.54|46.74|44.54|46.78|44.58|46.69|44.49|0
1724895300000|2024-08-29 01:35:00|46.76|44.56|46.48|44.28|46.76|44.56|46.45|44.25|0
1724895600000|2024-08-29 01:40:00|46.5|44.3|46.41|44.21|46.56|44.36|46.33|44.13|0
1724895900000|2024-08-29 01:45:00|46.43|44.23|46.34|44.14|46.45|44.25|46.33|44.13|0
1724896200000|2024-08-29 01:50:00|46.36|44.16|46.49|44.29|46.51|44.31|46.36|44.16|0
1724896500000|2024-08-29 01:55:00|46.51|44.31|46.56|44.36|46.58|44.38|46.43|44.23|0
1724896800000|2024-08-29 02:00:00|46.55|44.35|46.51|44.31|46.6|44.4|46.45|44.25|0
1724897100000|2024-08-29 02:05:00|46.52|44.32|46.57|44.37|46.62|44.42|46.45|44.25|0
1724897400000|2024-08-29 02:10:00|46.59|44.39|46.55|44.35|46.66|44.46|46.48|44.28|0
1724897700000|2024-08-29 02:15:00|46.6|44.4|46.55|44.35|46.6|44.4|46.53|44.33|0
1724898000000|2024-08-29 02:20:00|46.57|44.37|46.38|44.18|46.59|44.39|46.33|44.13|0
1724898300000|2024-08-29 02:25:00|46.4|44.2|46.27|44.07|46.4|44.2|46.25|44.05|0
1724898600000|2024-08-29 02:30:00|46.25|44.05|46.22|44.02|46.31|44.11|46.2|44|0
1724898900000|2024-08-29 02:35:00|46.24|44.04|46.12|43.92|46.24|44.04|46.09|43.89|0
1724899200000|2024-08-29 02:40:00|46.11|43.91|46.03|43.83|46.14|43.94|45.98|43.78|0
1724899500000|2024-08-29 02:45:00|46.02|43.82|45.92|43.72|46.03|43.83|45.9|43.7|0
1724899800000|2024-08-29 02:50:00|45.9|43.7|45.88|43.68|45.94|43.74|45.85|43.65|0
1724900100000|2024-08-29 02:55:00|45.87|43.67|45.85|43.65|45.92|43.72|45.79|43.59|0
1724900400000|2024-08-29 03:00:00|45.87|43.67|45.81|43.61|45.87|43.67|45.77|43.57|0
1724900700000|2024-08-29 03:05:00|45.79|43.59|45.83|43.63|45.85|43.65|45.76|43.56|0
1724901000000|2024-08-29 03:10:00|45.85|43.65|45.8|43.6|45.85|43.65|45.8|43.6|0
1724901300000|2024-08-29 03:15:00|45.83|43.63|45.76|43.56|45.84|43.64|45.74|43.54|0
1724901600000|2024-08-29 03:20:00|45.78|43.58|45.8|43.6|45.8|43.6|45.75|43.55|0
1724901900000|2024-08-29 03:25:00|45.78|43.58|45.82|43.62|45.84|43.64|45.78|43.58|0
1724902200000|2024-08-29 03:30:00|45.84|43.64|45.84|43.64|45.88|43.68|45.8|43.6|0
1724902500000|2024-08-29 03:35:00|45.82|43.62|45.67|43.47|45.82|43.62|45.67|43.47|0
1724902800000|2024-08-29 03:40:00|45.66|43.46|45.84|43.64|45.86|43.66|45.66|43.46|0
1724903100000|2024-08-29 03:45:00|45.86|43.66|45.86|43.66|45.9|43.7|45.79|43.59|0
1724903400000|2024-08-29 03:50:00|45.84|43.64|45.84|43.64|45.86|43.66|45.81|43.61|0
1724903700000|2024-08-29 03:55:00|45.81|43.61|45.75|43.55|45.83|43.63|45.73|43.53|0
1724904000000|2024-08-29 04:00:00|45.73|43.53|45.7|43.5|45.75|43.55|45.64|43.44|0
1724904300000|2024-08-29 04:05:00|45.73|43.53|45.77|43.57|45.77|43.57|45.7|43.5|0
1724904600000|2024-08-29 04:10:00|45.75|43.55|45.7|43.5|45.75|43.55|45.68|43.48|0
1724904900000|2024-08-29 04:15:00|45.69|43.49|45.53|43.33|45.7|43.5|45.47|43.27|0
1724905200000|2024-08-29 04:20:00|45.55|43.35|45.51|43.31|45.55|43.35|45.47|43.27|0
1724905500000|2024-08-29 04:25:00|45.5|43.3|45.49|43.29|45.51|43.31|45.46|43.26|0
1724905800000|2024-08-29 04:30:00|45.5|43.3|45.51|43.31|45.55|43.35|45.48|43.28|0
1724906100000|2024-08-29 04:35:00|45.53|43.33|45.59|43.39|45.61|43.41|45.53|43.33|0
1724906400000|2024-08-29 04:40:00|45.57|43.37|45.63|43.43|45.65|43.45|45.57|43.37|0
1724906700000|2024-08-29 04:45:00|45.62|43.42|45.54|43.34|45.63|43.43|45.52|43.32|0
1724907000000|2024-08-29 04:50:00|45.55|43.35|45.46|43.26|45.55|43.35|45.46|43.26|0
1724907300000|2024-08-29 04:55:00|45.48|43.28|45.48|43.28|45.54|43.34|45.46|43.26|0
1724907600000|2024-08-29 05:00:00|45.47|43.27|45.45|43.25|45.54|43.34|45.44|43.24|0
1724907900000|2024-08-29 05:05:00|45.43|43.23|45.52|43.32|45.56|43.36|45.43|43.23|0
1724908200000|2024-08-29 05:10:00|45.5|43.3|45.49|43.29|45.52|43.32|45.41|43.21|0
1724908500000|2024-08-29 05:15:00|45.47|43.27|45.47|43.27|45.47|43.27|45.39|43.19|0
1724908800000|2024-08-29 05:20:00|45.49|43.29|45.41|43.21|45.53|43.33|45.41|43.21|0
1724909100000|2024-08-29 05:25:00|45.39|43.19|45.49|43.29|45.51|43.31|45.39|43.19|0
1724909400000|2024-08-29 05:30:00|45.47|43.27|45.57|43.37|45.6|43.4|45.45|43.25|0
1724909700000|2024-08-29 05:35:00|45.56|43.36|45|42.8|45.57|43.37|45|42.8|0
1724910000000|2024-08-29 05:40:00|44.99|42.79|45.23|43.03|45.28|43.08|44.99|42.79|0
1724910300000|2024-08-29 05:45:00|45.22|43.02|45.19|42.99|45.27|43.07|45.19|42.99|0
1724910600000|2024-08-29 05:50:00|45.18|42.98|45.04|42.84|45.18|42.98|45.04|42.84|0
1724910900000|2024-08-29 05:55:00|45.08|42.88|45.04|42.84|45.1|42.9|45.02|42.82|0
1724911200000|2024-08-29 06:00:00|45.06|42.86|45.04|42.84|45.12|42.92|44.97|42.77|0
1724911500000|2024-08-29 06:05:00|45.02|42.82|45.08|42.88|45.16|42.96|44.99|42.79|0
1724911800000|2024-08-29 06:10:00|45.09|42.89|45.2|43|45.2|43|45.08|42.88|0
1724912100000|2024-08-29 06:15:00|45.22|43.02|44.96|42.76|45.79|43.59|44.95|42.75|0
1724912400000|2024-08-29 06:20:00|44.95|42.75|44.89|42.69|45.02|42.82|44.89|42.69|0
1724912700000|2024-08-29 06:25:00|44.87|42.67|44.87|42.67|44.91|42.71|44.78|42.58|0
1724913000000|2024-08-29 06:30:00|44.89|42.69|44.78|42.58|44.89|42.69|44.76|42.56|0
1724913300000|2024-08-29 06:35:00|44.76|42.56|44.61|42.41|44.82|42.62|44.53|42.33|0
1724913600000|2024-08-29 06:40:00|44.62|42.42|44.51|42.31|44.62|42.42|44.51|42.31|0
1724913900000|2024-08-29 06:45:00|44.5|42.3|44.41|42.21|44.56|42.36|44.4|42.2|0
1724914200000|2024-08-29 06:50:00|44.4|42.2|44.5|42.3|44.53|42.33|44.4|42.2|0
1724914500000|2024-08-29 06:55:00|44.52|42.32|44.48|42.28|44.55|42.35|44.46|42.26|0
1724914800000|2024-08-29 07:00:00|44.46|42.26|44.21|42.01|44.46|42.26|44.21|42.01|0
1724915100000|2024-08-29 07:05:00|44.17|41.97|44.09|41.89|44.19|41.99|43.98|41.78|0
1724915400000|2024-08-29 07:10:00|44.11|41.91|44.02|41.82|44.17|41.97|43.98|41.78|0
1724915700000|2024-08-29 07:15:00|44.04|41.84|43.9|41.7|44.15|41.95|43.9|41.7|0
1724916000000|2024-08-29 07:20:00|43.92|41.72|44.34|42.14|44.54|42.34|43.84|41.64|0
1724916300000|2024-08-29 07:25:00|44.33|42.13|43.97|41.77|44.66|42.46|43.91|41.71|0
1724916600000|2024-08-29 07:30:00|43.95|41.75|43.82|41.62|43.95|41.75|43.74|41.54|0
1724916900000|2024-08-29 07:35:00|43.8|41.6|43.75|41.55|43.84|41.64|43.72|41.52|0
1724917200000|2024-08-29 07:40:00|43.74|41.54|43.76|41.56|43.84|41.64|43.74|41.54|0
1724917500000|2024-08-29 07:45:00|43.78|41.58|43.85|41.65|43.92|41.72|43.74|41.54|0
1724917800000|2024-08-29 07:50:00|43.86|41.66|43.84|41.64|43.92|41.72|43.82|41.62|0
1724918100000|2024-08-29 07:55:00|43.83|41.63|43.9|41.7|43.94|41.74|43.82|41.62|0
1724918400000|2024-08-29 08:00:00|43.96|41.76|43.9|41.7|44.1|41.9|43.71|41.51|0
1724918700000|2024-08-29 08:05:00|43.87|41.67|43.93|41.73|43.96|41.76|43.7|41.5|0
1724919000000|2024-08-29 08:10:00|43.88|41.68|43.44|41.24|43.9|41.7|43.42|41.22|0
1724919300000|2024-08-29 08:15:00|43.42|41.22|43.42|41.22|43.56|41.36|43.28|41.08|0
1724919600000|2024-08-29 08:20:00|43.43|41.23|44.03|41.83|44.06|41.86|43.43|41.23|0
1724919900000|2024-08-29 08:25:00|44.05|41.85|43.91|41.71|44.05|41.85|43.87|41.67|0
1724920200000|2024-08-29 08:30:00|43.87|41.67|43.78|41.58|43.93|41.73|43.64|41.44|0
1724920500000|2024-08-29 08:35:00|43.81|41.61|43.68|41.48|43.89|41.69|43.66|41.46|0
1724920800000|2024-08-29 08:40:00|43.66|41.46|43.5|41.3|43.78|41.58|43.48|41.28|0
1724921100000|2024-08-29 08:45:00|43.45|41.25|43.6|41.4|43.66|41.46|43.45|41.25|0
1724921400000|2024-08-29 08:50:00|43.58|41.38|43.7|41.5|43.74|41.54|43.58|41.38|0
1724921700000|2024-08-29 08:55:00|43.71|41.51|43.43|41.23|43.72|41.52|43.29|41.09|0
1724922000000|2024-08-29 09:00:00|43.41|41.21|43.29|41.09|43.47|41.27|43.27|41.07|0
1724922300000|2024-08-29 09:05:00|43.31|41.11|43.2|41|43.34|41.14|43.12|40.92|0
1724922600000|2024-08-29 09:10:00|43.19|40.99|43.14|40.94|43.19|40.99|43.06|40.86|0
1724922900000|2024-08-29 09:15:00|43.12|40.92|43.02|40.82|43.16|40.96|42.99|40.79|0
1724923200000|2024-08-29 09:20:00|43.01|40.81|42.96|40.76|43.12|40.92|42.88|40.68|0
1724923500000|2024-08-29 09:25:00|43|40.8|42.8|40.6|43.04|40.84|42.78|40.58|0
1724923800000|2024-08-29 09:30:00|42.78|40.58|42.96|40.76|43.06|40.86|42.75|40.55|0
1724924100000|2024-08-29 09:35:00|42.94|40.74|42.68|40.48|42.94|40.74|42.66|40.46|0
1724924400000|2024-08-29 09:40:00|42.67|40.47|42.49|40.29|42.67|40.47|42.4|40.2|0
1724924700000|2024-08-29 09:45:00|42.51|40.31|42.35|40.15|42.51|40.31|42.27|40.07|0
1724925000000|2024-08-29 09:50:00|42.33|40.13|42.49|40.29|42.49|40.29|42.25|40.05|0
1724925300000|2024-08-29 09:55:00|42.47|40.27|42.41|40.21|42.49|40.29|42.35|40.15|0
1724925600000|2024-08-29 10:00:00|42.43|40.23|42.33|40.13|42.43|40.23|42.23|40.03|0
1724925900000|2024-08-29 10:05:00|42.35|40.15|42.23|40.03|42.43|40.23|42.13|39.93|0
1724926200000|2024-08-29 10:10:00|42.25|40.05|42.36|40.16|42.38|40.18|42.23|40.03|0
1724926500000|2024-08-29 10:15:00|42.35|40.15|42.62|40.42|42.62|40.42|42.35|40.15|0
1724926800000|2024-08-29 10:20:00|42.64|40.44|42.57|40.37|42.7|40.5|42.54|40.34|0
1724927100000|2024-08-29 10:25:00|42.58|40.38|42.74|40.54|42.75|40.55|42.54|40.34|0
1724927400000|2024-08-29 10:30:00|42.72|40.52|42.84|40.64|42.86|40.66|42.56|40.36|0
1724927700000|2024-08-29 10:35:00|42.82|40.62|42.96|40.76|43.02|40.82|42.74|40.54|0
1724928000000|2024-08-29 10:40:00|42.95|40.75|42.84|40.64|43.08|40.88|42.8|40.6|0
1724928300000|2024-08-29 10:45:00|42.82|40.62|42.67|40.47|42.86|40.66|42.59|40.39|0
1724928600000|2024-08-29 10:50:00|42.65|40.45|42.69|40.49|42.77|40.57|42.61|40.41|0
1724928900000|2024-08-29 10:55:00|42.67|40.47|42.87|40.67|42.91|40.71|42.65|40.45|0
1724929200000|2024-08-29 11:00:00|42.93|40.73|43.46|41.26|43.71|41.51|42.91|40.71|0
1724929500000|2024-08-29 11:05:00|43.45|41.25|43.22|41.02|43.46|41.26|43.18|40.98|0
1724929800000|2024-08-29 11:10:00|43.18|40.98|43.12|40.92|43.28|41.08|43.06|40.86|0
1724930100000|2024-08-29 11:15:00|43.1|40.9|42.95|40.75|43.12|40.92|42.95|40.75|0
1724930400000|2024-08-29 11:20:00|42.93|40.73|43.15|40.95|43.17|40.97|42.87|40.67|0
1724930700000|2024-08-29 11:25:00|43.17|40.97|43.2|41|43.25|41.05|43.09|40.89|0
1724931000000|2024-08-29 11:30:00|43.19|40.99|43.11|40.91|43.25|41.05|42.93|40.73|0
1724931300000|2024-08-29 11:35:00|43.13|40.93|42.8|40.6|43.19|40.99|42.67|40.47|0
1724931600000|2024-08-29 11:40:00|42.81|40.61|42.73|40.53|42.91|40.71|42.67|40.47|0
1724931900000|2024-08-29 11:45:00|42.71|40.51|42.42|40.22|42.75|40.55|42.39|40.19|0
1724932200000|2024-08-29 11:50:00|42.41|40.21|42.56|40.36|42.64|40.44|42.37|40.17|0
1724932500000|2024-08-29 11:55:00|42.57|40.37|42.76|40.56|42.8|40.6|42.57|40.37|0
1724932800000|2024-08-29 12:00:00|42.72|40.52|42.74|40.54|42.92|40.72|42.71|40.51|0
1724933100000|2024-08-29 12:05:00|42.77|40.57|42.75|40.55|42.98|40.78|42.72|40.52|0
1724933400000|2024-08-29 12:10:00|42.76|40.56|42.89|40.69|42.98|40.78|42.76|40.56|0
1724933700000|2024-08-29 12:15:00|42.9|40.7|42.76|40.56|42.98|40.78|42.76|40.56|0
1724934000000|2024-08-29 12:20:00|42.78|40.58|42.37|40.17|43.11|40.91|42.34|40.14|0
1724934300000|2024-08-29 12:25:00|42.39|40.19|42.29|40.09|42.47|40.27|42.19|39.99|0
1724934600000|2024-08-29 12:30:00|42.24|40.04|41.97|39.77|42.29|40.09|41.56|39.36|0
1724934900000|2024-08-29 12:35:00|41.99|39.79|42.17|39.97|42.41|40.21|41.95|39.75|0
1724935200000|2024-08-29 12:40:00|42.19|39.99|42.53|40.33|42.61|40.41|42.19|39.99|0
1724935500000|2024-08-29 12:45:00|42.55|40.35|42.21|40.01|42.55|40.35|42.11|39.91|0
1724935800000|2024-08-29 12:50:00|42.19|39.99|42.07|39.87|42.25|40.05|42.03|39.83|0
1724936100000|2024-08-29 12:55:00|42.05|39.85|42.34|40.14|42.42|40.22|41.99|39.79|0
1724936400000|2024-08-29 13:00:00|42.32|40.12|42.31|40.11|42.41|40.21|42.16|39.96|0
1724936700000|2024-08-29 13:05:00|42.32|40.12|42.32|40.12|42.38|40.18|42.24|40.04|0
1724937000000|2024-08-29 13:10:00|42.3|40.1|42.06|39.86|42.32|40.12|42.05|39.85|0
1724937300000|2024-08-29 13:15:00|42.08|39.88|41.93|39.73|42.09|39.89|41.93|39.73|0
1724937600000|2024-08-29 13:20:00|41.92|39.72|42.18|39.98|42.24|40.04|41.84|39.64|0
1724937900000|2024-08-29 13:25:00|42.26|40.06|41.94|39.74|42.42|40.22|41.77|39.57|0
1724938200000|2024-08-29 13:30:00|41.84|39.64|41.51|39.31|42.35|40.15|41.51|39.31|0
1724938500000|2024-08-29 13:35:00|41.54|39.34|41.69|39.49|42.41|40.21|41.37|39.17|0
1724938800000|2024-08-29 13:40:00|41.64|39.44|42.09|39.89|42.13|39.93|41.4|39.2|0
1724939100000|2024-08-29 13:45:00|42.05|39.85|41.35|39.15|42.15|39.95|41.32|39.12|0
1724939400000|2024-08-29 13:50:00|41.38|39.18|41.75|39.55|42.32|40.12|41.38|39.18|0
1724939700000|2024-08-29 13:55:00|41.77|39.57|41.01|38.81|41.89|39.69|40.85|38.65|0
1724940000000|2024-08-29 14:00:00|40.7|38.5|40.83|38.63|41.08|38.88|40.37|38.17|0
1724940300000|2024-08-29 14:05:00|40.75|38.55|41.28|39.08|41.28|39.08|40.66|38.46|0
1724940600000|2024-08-29 14:10:00|41.22|39.02|40.92|38.72|41.26|39.06|40.75|38.55|0
1724940900000|2024-08-29 14:15:00|40.87|38.67|41.27|39.07|41.72|39.52|40.67|38.47|0
1724941200000|2024-08-29 14:20:00|41.3|39.1|40.84|38.64|41.47|39.27|40.76|38.56|0
1724941500000|2024-08-29 14:25:00|40.83|38.63|40.54|38.34|40.92|38.72|40.33|38.13|0
1724941800000|2024-08-29 14:30:00|40.51|38.31|40.4|38.2|40.51|38.31|40.06|37.86|0
1724942100000|2024-08-29 14:35:00|40.44|38.24|40|37.8|41.34|39.14|39.96|37.76|0
1724942400000|2024-08-29 14:40:00|39.96|37.76|39.98|37.78|40.36|38.16|39.79|37.59|0
1724942700000|2024-08-29 14:45:00|39.96|37.76|39.6|37.4|40.11|37.91|39.6|37.4|0
1724943000000|2024-08-29 14:50:00|39.62|37.42|39.92|37.72|39.98|37.78|39.54|37.34|0
1724943300000|2024-08-29 14:55:00|39.9|37.7|40.34|38.14|40.53|38.33|39.9|37.7|0
1724943600000|2024-08-29 15:00:00|40.28|38.08|40.25|38.05|40.3|38.1|40.05|37.85|0
1724943900000|2024-08-29 15:05:00|40.24|38.04|40.13|37.93|40.34|38.14|40.03|37.83|0
1724944200000|2024-08-29 15:10:00|40.16|37.96|39.75|37.55|40.16|37.96|39.73|37.53|0
1724944500000|2024-08-29 15:15:00|39.77|37.57|40.31|38.11|40.33|38.13|39.52|37.32|0
1724944800000|2024-08-29 15:20:00|40.29|38.09|40.74|38.54|41.06|38.86|40.24|38.04|0
1724945100000|2024-08-29 15:25:00|40.68|38.48|40.64|38.44|40.81|38.61|40.56|38.36|0
1724945400000|2024-08-29 15:30:00|40.6|38.4|40.58|38.38|40.68|38.48|40.3|38.1|0
1724945700000|2024-08-29 15:35:00|40.59|38.39|40.39|38.19|40.77|38.57|40.33|38.13|0
1724946000000|2024-08-29 15:40:00|40.41|38.21|40.69|38.49|40.75|38.55|40.37|38.17|0
1724946300000|2024-08-29 15:45:00|40.67|38.47|40.4|38.2|40.73|38.53|40.4|38.2|0
1724946600000|2024-08-29 15:50:00|40.44|38.24|40.48|38.28|40.63|38.43|40.4|38.2|0
1724946900000|2024-08-29 15:55:00|40.5|38.3|40.33|38.13|40.57|38.37|40.31|38.11|0
1724947200000|2024-08-29 16:00:00|40.34|38.14|40.02|37.82|40.36|38.16|39.89|37.69|0
1724947500000|2024-08-29 16:05:00|40.06|37.86|39.85|37.65|40.06|37.86|39.66|37.46|0
1724947800000|2024-08-29 16:10:00|39.87|37.67|39.62|37.42|39.93|37.73|39.57|37.37|0
1724948100000|2024-08-29 16:15:00|39.63|37.43|39.98|37.78|40.13|37.93|39.55|37.35|0
1724948400000|2024-08-29 16:20:00|39.94|37.74|39.64|37.44|40.02|37.82|39.6|37.4|0
1724948700000|2024-08-29 16:25:00|39.62|37.42|39.71|37.51|39.87|37.67|39.62|37.42|0
1724949000000|2024-08-29 16:30:00|39.73|37.53|39.58|37.38|39.73|37.53|39.58|37.38|0
1724949300000|2024-08-29 16:35:00|39.56|37.36|39.64|37.44|39.75|37.55|39.54|37.34|0
1724949600000|2024-08-29 16:40:00|39.67|37.47|39.54|37.34|40.41|38.21|39.49|37.29|0
1724949900000|2024-08-29 16:45:00|39.53|37.33|39.75|37.55|39.75|37.55|39.43|37.23|0
1724950200000|2024-08-29 16:50:00|39.77|37.57|40.01|37.81|40.12|37.92|39.65|37.45|0
1724950500000|2024-08-29 16:55:00|39.95|37.75|39.82|37.62|40.03|37.83|39.76|37.56|0
1724950800000|2024-08-29 17:00:00|39.8|37.6|39.93|37.73|40.12|37.92|39.8|37.6|0
1724951100000|2024-08-29 17:05:00|39.91|37.71|40.21|38.01|40.21|38.01|39.88|37.68|0
1724951400000|2024-08-29 17:10:00|40.23|38.03|40.29|38.09|40.48|38.28|40.12|37.92|0
1724951700000|2024-08-29 17:15:00|40.31|38.11|40.31|38.11|40.42|38.22|40.25|38.05|0
1724952000000|2024-08-29 17:20:00|40.29|38.09|40.32|38.12|40.33|38.13|40.17|37.97|0
1724952300000|2024-08-29 17:25:00|40.23|38.03|40.32|38.12|40.4|38.2|40.13|37.93|0
1724952600000|2024-08-29 17:30:00|40.3|38.1|40.26|38.06|40.37|38.17|40.17|37.97|0
1724952900000|2024-08-29 17:35:00|40.28|38.08|40.38|38.18|40.43|38.23|40.15|37.95|0
1724953200000|2024-08-29 17:40:00|40.42|38.22|40.21|38.01|40.5|38.3|40.11|37.91|0
1724953500000|2024-08-29 17:45:00|40.22|38.02|40.51|38.31|40.68|38.48|40.21|38.01|0
1724953800000|2024-08-29 17:50:00|40.49|38.29|40.15|37.95|40.58|38.38|40.15|37.95|0
1724954100000|2024-08-29 17:55:00|40.16|37.96|40.01|37.81|40.22|38.02|39.99|37.79|0
1724954400000|2024-08-29 18:00:00|40.03|37.83|40.41|38.21|40.73|38.53|40.03|37.83|0
1724954700000|2024-08-29 18:05:00|40.39|38.19|40.52|38.32|40.6|38.4|40.35|38.15|0
1724955000000|2024-08-29 18:10:00|40.54|38.34|40.62|38.42|40.75|38.55|40.5|38.3|0
1724955300000|2024-08-29 18:15:00|40.64|38.44|40.77|38.57|40.87|38.67|40.62|38.42|0
1724955600000|2024-08-29 18:20:00|40.79|38.59|40.67|38.47|40.88|38.68|40.65|38.45|0
1724955900000|2024-08-29 18:25:00|40.69|38.49|41.76|39.56|41.89|39.69|40.65|38.45|0
1724956200000|2024-08-29 18:30:00|41.83|39.63|41.47|39.27|41.85|39.65|40.07|37.87|0
1724956500000|2024-08-29 18:35:00|41.41|39.21|42.48|40.28|42.73|40.53|41.39|39.19|0
1724956800000|2024-08-29 18:40:00|42.58|40.38|42.89|40.69|43.25|41.05|42.12|39.92|0
1724957100000|2024-08-29 18:45:00|42.93|40.73|42.62|40.42|43.54|41.34|42.56|40.36|0
1724957400000|2024-08-29 18:50:00|42.74|40.54|42.42|40.22|43.52|41.32|42.4|40.2|0
1724957700000|2024-08-29 18:55:00|42.48|40.28|42.56|40.36|42.89|40.69|42.24|40.04|0
1724958000000|2024-08-29 19:00:00|42.68|40.48|42.96|40.76|43.17|40.97|42.46|40.26|0
1724958300000|2024-08-29 19:05:00|42.94|40.74|42.78|40.58|42.98|40.78|42.48|40.28|0
1724958600000|2024-08-29 19:10:00|42.8|40.6|42.98|40.78|43.33|41.13|42.64|40.44|0
1724958900000|2024-08-29 19:15:00|42.9|40.7|41.37|39.17|43.08|40.88|41.37|39.17|0
1724959200000|2024-08-29 19:20:00|41.41|39.21|42.79|40.59|43.24|41.04|41.33|39.13|0
1724959500000|2024-08-29 19:25:00|42.81|40.61|42.43|40.23|42.81|40.61|42.07|39.87|0
1724959800000|2024-08-29 19:30:00|42.45|40.25|42.53|40.33|42.69|40.49|42.27|40.07|0
1724960100000|2024-08-29 19:35:00|42.57|40.37|42.25|40.05|42.67|40.47|41.89|39.69|0
1724960400000|2024-08-29 19:40:00|42.19|39.99|42.97|40.77|42.99|40.79|42.15|39.95|0
1724960700000|2024-08-29 19:45:00|42.93|40.73|43.19|40.99|43.28|41.08|42.59|40.39|0
1724961000000|2024-08-29 19:50:00|43.07|40.87|43.58|41.38|43.58|41.38|42.81|40.61|0
1724961300000|2024-08-29 19:55:00|43.43|41.23|43.07|40.87|43.6|41.4|42.99|40.79|0
1724961600000|2024-08-29 20:00:00|42.97|40.77|42.7|40.5|42.97|40.77|42.66|40.46|0
1724961900000|2024-08-29 20:05:00|42.72|40.52|42.36|40.16|42.74|40.54|42.32|40.12|0
1724962200000|2024-08-29 20:10:00|42.34|40.14|42.31|40.11|42.79|40.59|42.09|39.89|0
1724962500000|2024-08-29 20:15:00|42.69|39.69|42.55|39.55|42.69|39.69|42.55|39.55|0
1724962800000|2024-08-29 20:20:00|42.56|39.56|42.59|39.59|42.59|39.59|42.49|39.49|0
1724963100000|2024-08-29 20:25:00|42.57|39.57|42.51|39.51|42.57|39.57|42.48|39.48|0
1724963400000|2024-08-29 20:30:00|42.49|39.49|42.65|39.65|42.65|39.65|42.49|39.49|0
1724963700000|2024-08-29 20:35:00|42.67|39.67|42.62|39.62|42.69|39.69|42.55|39.55|0
1724964000000|2024-08-29 20:40:00|42.6|39.6|42.66|39.66|42.68|39.68|42.58|39.58|0
1724964300000|2024-08-29 20:45:00|42.68|39.68|42.74|39.74|42.76|39.76|42.66|39.66|0
1724964600000|2024-08-29 20:50:00|42.76|39.76|42.68|39.68|42.76|39.76|42.64|39.64|0
1724964900000|2024-08-29 20:55:00|42.66|39.66|42.67|39.67|42.68|39.68|42.61|39.61|0
1724965200000|2024-08-29 21:00:00|42.66|39.66|42.61|39.61|42.66|39.66|42.61|39.61|0
1724965500000|2024-08-29 21:05:00|42.63|39.63|42.68|39.68|42.69|39.69|42.63|39.63|0
1724965800000|2024-08-29 21:10:00|42.69|39.69|42.74|39.74|42.75|39.75|42.67|39.67|0
1724966100000|2024-08-29 21:15:00|42.73|39.73|42.72|39.72|42.74|39.74|42.62|39.62|0
1724966400000|2024-08-29 21:20:00|42.67|39.67|42.65|39.65|42.72|39.72|42.65|39.65|0
1724966700000|2024-08-29 21:25:00|42.66|39.66|42.64|39.64|42.66|39.66|42.64|39.64|0
1724967000000|2024-08-29 21:30:00|42.63|39.63|42.64|39.64|42.64|39.64|42.63|39.63|0
1724967300000|2024-08-29 21:35:00|42.63|39.63|42.56|39.56|42.63|39.63|42.56|39.56|0
1724967600000|2024-08-29 21:40:00|42.55|39.55|42.55|39.55|42.55|39.55|42.55|39.55|0
1724967900000|2024-08-29 21:45:00|42.57|39.57|42.56|39.56|42.58|39.58|42.52|39.52|0
1724968200000|2024-08-29 21:50:00|42.57|39.57|42.55|39.55|42.58|39.58|42.55|39.55|0
1724968500000|2024-08-29 21:55:00|42.56|39.56|42.58|39.58|42.61|39.61|42.55|39.55|0
1724968800000|2024-08-29 22:00:00|42.57|39.57|42.59|39.59|42.63|39.63|42.36|39.36|0
1724969100000|2024-08-29 22:05:00|42.66|39.66|42.9|39.9|43.13|40.13|42.66|39.66|0
1724969400000|2024-08-29 22:10:00|42.91|39.91|42.85|39.85|43|40|42.74|39.74|0
1724969700000|2024-08-29 22:15:00|42.82|39.82|42.67|39.67|42.85|39.85|42.62|39.62|0
1724970000000|2024-08-29 22:20:00|42.7|39.7|42.86|39.86|42.94|39.94|42.64|39.64|0
1724970300000|2024-08-29 22:25:00|42.84|39.84|42.73|39.73|42.9|39.9|42.71|39.71|0
1724970600000|2024-08-29 22:30:00|42.74|39.74|42.79|39.79|42.81|39.81|42.69|39.69|0
1724970900000|2024-08-29 22:35:00|42.78|39.78|42.79|39.79|42.85|39.85|42.78|39.78|0
1724971200000|2024-08-29 22:40:00|42.81|39.81|42.73|39.73|42.83|39.83|42.72|39.72|0
1724971500000|2024-08-29 22:45:00|42.74|39.74|42.83|39.83|42.89|39.89|42.73|39.73|0
1724971800000|2024-08-29 22:50:00|42.84|39.84|42.85|39.85|42.87|39.87|42.79|39.79|0
1724972100000|2024-08-29 22:55:00|42.86|39.86|42.82|39.82|42.87|39.87|42.81|39.81|0
1724972400000|2024-08-29 23:00:00|42.83|39.83|42.9|39.9|42.97|39.97|42.83|39.83|0
1724972700000|2024-08-29 23:05:00|42.91|39.91|42.8|39.8|42.92|39.92|42.79|39.79|0
1724973000000|2024-08-29 23:10:00|42.79|39.79|42.74|39.74|42.82|39.82|42.74|39.74|0
1724973300000|2024-08-29 23:15:00|42.75|39.75|42.77|39.77|42.8|39.8|42.72|39.72|0
1724973600000|2024-08-29 23:20:00|42.78|39.78|42.7|39.7|42.79|39.79|42.64|39.64|0
1724973900000|2024-08-29 23:25:00|42.69|39.69|42.68|39.68|42.74|39.74|42.66|39.66|0
1724974200000|2024-08-29 23:30:00|42.69|39.69|42.84|39.84|42.86|39.86|42.69|39.69|0
1724974500000|2024-08-29 23:35:00|42.85|39.85|42.88|39.88|42.88|39.88|42.78|39.78|0
1724974800000|2024-08-29 23:40:00|42.87|39.87|42.83|39.83|42.92|39.92|42.81|39.81|0
1724975100000|2024-08-29 23:45:00|42.84|39.84|42.71|39.71|42.87|39.87|42.69|39.69|0
1724975400000|2024-08-29 23:50:00|42.72|39.72|42.85|39.85|42.89|39.89|42.7|39.7|0
1724975700000|2024-08-29 23:55:00|42.87|39.87|42.87|39.87|42.87|39.87|42.81|39.81|0
1724976000000|2024-08-30 00:00:00|42.83|39.83|43.11|40.11|43.15|40.15|42.83|39.83|0
1724976300000|2024-08-30 00:05:00|43.13|40.13|43.29|40.29|43.37|40.37|43.09|40.09|0
1724976600000|2024-08-30 00:10:00|43.3|40.3|43.37|40.37|43.39|40.39|43.23|40.23|0
1724976900000|2024-08-30 00:15:00|42.95|40.75|43.03|40.83|43.04|40.84|42.81|40.61|0
1724977200000|2024-08-30 00:20:00|43.02|40.82|42.85|40.65|43.03|40.83|42.85|40.65|0
1724977500000|2024-08-30 00:25:00|42.84|40.64|42.5|40.3|42.85|40.65|42.46|40.26|0
1724977800000|2024-08-30 00:30:00|42.52|40.32|42.42|40.22|42.52|40.32|42.31|40.11|0
1724978100000|2024-08-30 00:35:00|42.39|40.19|42.4|40.2|42.44|40.24|42.32|40.12|0
1724978400000|2024-08-30 00:40:00|42.41|40.21|42.36|40.16|42.42|40.22|42.35|40.15|0
1724978700000|2024-08-30 00:45:00|42.37|40.17|42.39|40.19|42.45|40.25|42.36|40.16|0
1724979000000|2024-08-30 00:50:00|42.4|40.2|42.4|40.2|42.42|40.22|42.36|40.16|0
1724979300000|2024-08-30 00:55:00|42.42|40.22|42.37|40.17|42.42|40.22|42.25|40.05|0
1724979600000|2024-08-30 01:00:00|42.35|40.15|42.17|39.97|42.35|40.15|42.15|39.95|0
1724979900000|2024-08-30 01:05:00|42.16|39.96|42.32|40.12|42.33|40.13|42.15|39.95|0
1724980200000|2024-08-30 01:10:00|42.33|40.13|42.36|40.16|42.37|40.17|42.31|40.11|0
1724980500000|2024-08-30 01:15:00|42.37|40.17|42.47|40.27|42.51|40.31|42.36|40.16|0
1724980800000|2024-08-30 01:20:00|42.45|40.25|42.49|40.29|42.55|40.35|42.44|40.24|0
1724981100000|2024-08-30 01:25:00|42.5|40.3|42.63|40.43|42.63|40.43|42.49|40.29|0
1724981400000|2024-08-30 01:30:00|42.61|40.41|42.44|40.24|42.63|40.43|42.42|40.22|0
1724981700000|2024-08-30 01:35:00|42.46|40.26|42.32|40.12|42.48|40.28|42.32|40.12|0
1724982000000|2024-08-30 01:40:00|42.3|40.1|42.33|40.13|42.36|40.16|42.27|40.07|0
1724982300000|2024-08-30 01:45:00|42.32|40.12|42.36|40.16|42.38|40.18|42.25|40.05|0
1724982600000|2024-08-30 01:50:00|42.35|40.15|42.32|40.12|42.36|40.16|42.28|40.08|0
1724982900000|2024-08-30 01:55:00|42.34|40.14|42.46|40.26|42.48|40.28|42.32|40.12|0
1724983200000|2024-08-30 02:00:00|42.45|40.25|42.28|40.08|42.49|40.29|42.24|40.04|0
1724983500000|2024-08-30 02:05:00|42.3|40.1|42.38|40.18|42.44|40.24|42.3|40.1|0
1724983800000|2024-08-30 02:10:00|42.4|40.2|42.35|40.15|42.42|40.22|42.29|40.09|0
1724984100000|2024-08-30 02:15:00|42.36|40.16|42.27|40.07|42.37|40.17|42.27|40.07|0
1724984400000|2024-08-30 02:20:00|42.26|40.06|42.13|39.93|42.29|40.09|42.13|39.93|0
1724984700000|2024-08-30 02:25:00|42.12|39.92|42.08|39.88|42.13|39.93|42.05|39.85|0
1724985000000|2024-08-30 02:30:00|42.07|39.87|42.03|39.83|42.09|39.89|41.97|39.77|0
1724985300000|2024-08-30 02:35:00|42.05|39.85|42.03|39.83|42.05|39.85|41.99|39.79|0
1724985600000|2024-08-30 02:40:00|42.05|39.85|42.01|39.81|42.05|39.85|41.99|39.79|0
1724985900000|2024-08-30 02:45:00|42|39.8|41.99|39.79|42.03|39.83|41.98|39.78|0
1724986200000|2024-08-30 02:50:00|41.98|39.78|42.02|39.82|42.02|39.82|41.97|39.77|0
1724986500000|2024-08-30 02:55:00|42.04|39.84|41.94|39.74|42.07|39.87|41.9|39.7|0
1724986800000|2024-08-30 03:00:00|41.93|39.73|42.03|39.83|42.08|39.88|41.9|39.7|0
1724987100000|2024-08-30 03:05:00|42.04|39.84|42.2|40|42.22|40.02|42.04|39.84|0
1724987400000|2024-08-30 03:10:00|42.18|39.98|42.24|40.04|42.26|40.06|42.16|39.96|0
1724987700000|2024-08-30 03:15:00|42.23|40.03|42.26|40.06|42.26|40.06|42.22|40.02|0
1724988000000|2024-08-30 03:20:00|42.24|40.04|42.34|40.14|42.35|40.15|42.24|40.04|0
1724988300000|2024-08-30 03:25:00|42.32|40.12|42.29|40.09|42.32|40.12|42.23|40.03|0
1724988600000|2024-08-30 03:30:00|42.27|40.07|42.25|40.05|42.29|40.09|42.25|40.05|0
1724988900000|2024-08-30 03:35:00|42.23|40.03|42.31|40.11|42.33|40.13|42.21|40.01|0
1724989200000|2024-08-30 03:40:00|42.32|40.12|42.35|40.15|42.49|40.29|42.31|40.11|0
1724989500000|2024-08-30 03:45:00|42.36|40.16|42.31|40.11|42.37|40.17|42.25|40.05|0
1724989800000|2024-08-30 03:50:00|42.3|40.1|42.25|40.05|42.31|40.11|42.19|39.99|0
1724990100000|2024-08-30 03:55:00|42.27|40.07|42.21|40.01|42.28|40.08|42.19|39.99|0
1724990400000|2024-08-30 04:00:00|42.19|39.99|42.28|40.08|42.33|40.13|42.17|39.97|0
1724990700000|2024-08-30 04:05:00|42.26|40.06|42.28|40.08|42.3|40.1|42.26|40.06|0
1724991000000|2024-08-30 04:10:00|42.29|40.09|42.31|40.11|42.32|40.12|42.24|40.04|0
1724991300000|2024-08-30 04:15:00|42.3|40.1|42.36|40.16|42.4|40.2|42.28|40.08|0
1724991600000|2024-08-30 04:20:00|42.34|40.14|42.3|40.1|42.36|40.16|42.28|40.08|0
1724991900000|2024-08-30 04:25:00|42.32|40.12|42.38|40.18|42.38|40.18|42.28|40.08|0
1724992200000|2024-08-30 04:30:00|42.4|40.2|42.26|40.06|42.4|40.2|42.24|40.04|0
1724992500000|2024-08-30 04:35:00|42.25|40.05|42.16|39.96|42.26|40.06|42.16|39.96|0
1724992800000|2024-08-30 04:40:00|42.18|39.98|42.07|39.87|42.18|39.98|42.06|39.86|0
1724993100000|2024-08-30 04:45:00|42.08|39.88|42.03|39.83|42.09|39.89|41.99|39.79|0
1724993400000|2024-08-30 04:50:00|42.01|39.81|42.05|39.85|42.05|39.85|41.97|39.77|0
1724993700000|2024-08-30 04:55:00|42.06|39.86|42.03|39.83|42.08|39.88|42.03|39.83|0
1724994000000|2024-08-30 05:00:00|42.04|39.84|42.05|39.85|42.12|39.92|42.01|39.81|0
1724994300000|2024-08-30 05:05:00|42.03|39.83|42.09|39.89|42.11|39.91|42.01|39.81|0
1724994600000|2024-08-30 05:10:00|42.08|39.88|42.08|39.88|42.11|39.91|42.05|39.85|0
1724994900000|2024-08-30 05:15:00|42.09|39.89|42.11|39.91|42.15|39.95|42.09|39.89|0
1724995200000|2024-08-30 05:20:00|42.1|39.9|42.15|39.95|42.2|40|42.07|39.87|0
1724995500000|2024-08-30 05:25:00|42.14|39.94|42.16|39.96|42.18|39.98|42.06|39.86|0
1724995800000|2024-08-30 05:30:00|42.14|39.94|42.16|39.96|42.16|39.96|42.08|39.88|0
1724996100000|2024-08-30 05:35:00|42.14|39.94|41.89|39.69|42.14|39.94|41.89|39.69|0
1724996400000|2024-08-30 05:40:00|41.88|39.68|41.8|39.6|41.94|39.74|41.8|39.6|0
1724996700000|2024-08-30 05:45:00|41.78|39.58|41.86|39.66|41.88|39.68|41.78|39.58|0
1724997000000|2024-08-30 05:50:00|41.85|39.65|41.83|39.63|41.87|39.67|41.8|39.6|0
1724997300000|2024-08-30 05:55:00|41.82|39.62|42.09|39.89|42.15|39.95|41.78|39.58|0
1724997600000|2024-08-30 06:00:00|42.02|39.82|41.91|39.71|42.13|39.93|41.91|39.71|0
1724997900000|2024-08-30 06:05:00|41.89|39.69|41.77|39.57|41.91|39.71|41.74|39.54|0
1724998200000|2024-08-30 06:10:00|41.75|39.55|41.73|39.53|41.85|39.65|41.72|39.52|0
1724998500000|2024-08-30 06:15:00|41.75|39.55|41.87|39.67|41.93|39.73|41.26|39.06|0
1724998800000|2024-08-30 06:20:00|41.89|39.69|41.91|39.71|41.97|39.77|41.87|39.67|0
1724999100000|2024-08-30 06:25:00|41.89|39.69|41.89|39.69|41.91|39.71|41.85|39.65|0
1724999400000|2024-08-30 06:30:00|41.9|39.7|41.84|39.64|41.92|39.72|41.81|39.61|0
1724999700000|2024-08-30 06:35:00|41.86|39.66|42.02|39.82|42.07|39.87|41.86|39.66|0
1725000000000|2024-08-30 06:40:00|42|39.8|41.9|39.7|42.04|39.84|41.88|39.68|0
1725000300000|2024-08-30 06:45:00|41.98|39.78|42.06|39.86|42.06|39.86|41.88|39.68|0
1725000600000|2024-08-30 06:50:00|42.05|39.85|42|39.8|42.1|39.9|41.96|39.76|0
1725000900000|2024-08-30 06:55:00|42.01|39.81|42.1|39.9|42.1|39.9|41.96|39.76|0
1725001200000|2024-08-30 07:00:00|42.04|39.84|42.07|39.87|42.08|39.88|41.96|39.76|0
1725001500000|2024-08-30 07:05:00|42.08|39.88|42.09|39.89|42.15|39.95|41.94|39.74|0
1725001800000|2024-08-30 07:10:00|42.11|39.91|42.07|39.87|42.19|39.99|42.06|39.86|0
1725002100000|2024-08-30 07:15:00|42.08|39.88|41.85|39.65|42.09|39.89|41.79|39.59|0
1725002400000|2024-08-30 07:20:00|41.86|39.66|41.89|39.69|41.95|39.75|41.81|39.61|0
1725002700000|2024-08-30 07:25:00|41.91|39.71|41.71|39.51|41.91|39.71|41.69|39.49|0
1725003000000|2024-08-30 07:30:00|41.69|39.49|41.48|39.28|41.69|39.49|41.47|39.27|0
1725003300000|2024-08-30 07:35:00|41.47|39.27|41.32|39.12|41.53|39.33|41.32|39.12|0
1725003600000|2024-08-30 07:40:00|41.34|39.14|41.1|38.9|41.42|39.22|41.08|38.88|0
1725003900000|2024-08-30 07:45:00|41.08|38.88|41.33|39.13|41.35|39.15|41.08|38.88|0
1725004200000|2024-08-30 07:50:00|41.35|39.15|41.3|39.1|41.45|39.25|41.28|39.08|0
1725004500000|2024-08-30 07:55:00|41.29|39.09|41.29|39.09|41.31|39.11|41.18|38.98|0
1725004800000|2024-08-30 08:00:00|41.31|39.11|41.33|39.13|41.37|39.17|41.17|38.97|0
1725005100000|2024-08-30 08:05:00|41.31|39.11|41.39|39.19|41.43|39.23|41.19|38.99|0
1725005400000|2024-08-30 08:10:00|41.37|39.17|41.25|39.05|41.37|39.17|41.23|39.03|0
1725005700000|2024-08-30 08:15:00|41.29|39.09|41.21|39.01|41.31|39.11|41.11|38.91|0
1725006000000|2024-08-30 08:20:00|41.23|39.03|40.57|38.37|41.84|39.64|40.57|38.37|0
1725006300000|2024-08-30 08:25:00|40.55|38.35|40.48|38.28|40.55|38.35|40.44|38.24|0
1725006600000|2024-08-30 08:30:00|40.46|38.26|40.49|38.29|40.59|38.39|40.46|38.26|0
1725006900000|2024-08-30 08:35:00|40.48|38.28|40.49|38.29|40.59|38.39|40.38|38.18|0
1725007200000|2024-08-30 08:40:00|40.47|38.27|40.47|38.27|40.55|38.35|40.43|38.23|0
1725007500000|2024-08-30 08:45:00|40.45|38.25|40.51|38.31|40.53|38.33|40.36|38.16|0
1725007800000|2024-08-30 08:50:00|40.47|38.27|40.55|38.35|40.62|38.42|40.43|38.23|0
1725008100000|2024-08-30 08:55:00|40.58|38.38|40.58|38.38|40.67|38.47|40.58|38.38|0
1725008400000|2024-08-30 09:00:00|40.6|38.4|40.52|38.32|40.64|38.44|40.49|38.29|0
1725008700000|2024-08-30 09:05:00|40.54|38.34|40.56|38.36|40.64|38.44|40.52|38.32|0
1725009000000|2024-08-30 09:10:00|40.54|38.34|40.46|38.26|40.58|38.38|40.46|38.26|0
1725009300000|2024-08-30 09:15:00|39.39|37.19|39.48|37.28|39.48|37.28|39.39|37.19|0
1725009600000|2024-08-30 09:20:00|39.46|37.26|39.57|37.37|39.59|37.39|39.46|37.26|0
1725009900000|2024-08-30 09:25:00|39.56|37.36|39.51|37.31|39.57|37.37|39.48|37.28|0
1725010200000|2024-08-30 09:30:00|39.53|37.33|39.61|37.41|39.64|37.44|39.53|37.33|0
1725010500000|2024-08-30 09:35:00|39.62|37.42|39.53|37.33|39.62|37.42|39.53|37.33|0
1725010800000|2024-08-30 09:40:00|39.51|37.31|39.53|37.33|39.57|37.37|39.51|37.31|0
1725011100000|2024-08-30 09:45:00|39.51|37.31|39.45|37.25|39.53|37.33|39.45|37.25|0
1725011400000|2024-08-30 09:50:00|39.47|37.27|39.45|37.25|39.49|37.29|39.43|37.23|0
1725011700000|2024-08-30 09:55:00|39.43|37.23|39.36|37.16|39.45|37.25|39.36|37.16|0
1725012000000|2024-08-30 10:00:00|39.37|37.17|39.49|37.29|39.52|37.32|39.36|37.16|0
1725012300000|2024-08-30 10:05:00|39.47|37.27|39.48|37.28|39.52|37.32|39.43|37.23|0
1725012600000|2024-08-30 10:10:00|39.5|37.3|39.46|37.26|39.5|37.3|39.45|37.25|0
1725012900000|2024-08-30 10:15:00|39.48|37.28|39.58|37.38|39.59|37.39|39.48|37.28|0
1725013200000|2024-08-30 10:20:00|39.56|37.36|39.59|37.39|39.61|37.41|39.52|37.32|0
1725013500000|2024-08-30 10:25:00|39.58|37.38|39.55|37.35|39.65|37.45|39.55|37.35|0
1725013800000|2024-08-30 10:30:00|39.57|37.37|39.76|37.56|39.78|37.58|39.55|37.35|0
1725014100000|2024-08-30 10:35:00|39.82|37.62|39.8|37.6|39.86|37.66|39.76|37.56|0
1725014400000|2024-08-30 10:40:00|39.82|37.62|39.64|37.44|39.82|37.62|39.64|37.44|0
1725014700000|2024-08-30 10:45:00|39.63|37.43|39.59|37.39|39.68|37.48|39.57|37.37|0
1725015000000|2024-08-30 10:50:00|39.57|37.37|39.38|37.18|39.57|37.37|39.37|37.17|0
1725015300000|2024-08-30 10:55:00|39.36|37.16|39.13|36.93|39.38|37.18|39.13|36.93|0
1725015600000|2024-08-30 11:00:00|39.17|36.97|39.23|37.03|39.26|37.06|39.08|36.88|0
1725015900000|2024-08-30 11:05:00|39.21|37.01|39.28|37.08|39.34|37.14|39.19|36.99|0
1725016200000|2024-08-30 11:10:00|39.26|37.06|39.36|37.16|39.39|37.19|39.26|37.06|0
1725016500000|2024-08-30 11:15:00|39.37|37.17|39.24|37.04|39.37|37.17|39.17|36.97|0
1725016800000|2024-08-30 11:20:00|39.22|37.02|39.33|37.13|39.35|37.15|39.2|37|0
1725017100000|2024-08-30 11:25:00|39.32|37.12|39.33|37.13|39.35|37.15|39.26|37.06|0
1725017400000|2024-08-30 11:30:00|39.31|37.11|39.29|37.09|39.31|37.11|39.28|37.08|0
1725017700000|2024-08-30 11:35:00|39.28|37.08|39.27|37.07|39.31|37.11|39.2|37|0
1725018000000|2024-08-30 11:40:00|39.28|37.08|39.69|37.49|39.69|37.49|39.27|37.07|0
1725018300000|2024-08-30 11:45:00|39.65|37.45|39.48|37.28|39.7|37.5|39.46|37.26|0
1725018600000|2024-08-30 11:50:00|39.5|37.3|39.42|37.22|39.52|37.32|39.36|37.16|0
1725018900000|2024-08-30 11:55:00|39.43|37.23|39.44|37.24|39.46|37.26|39.42|37.22|0
1725019200000|2024-08-30 12:00:00|39.42|37.22|39.21|37.01|39.44|37.24|39.19|36.99|0
1725019500000|2024-08-30 12:05:00|39.19|36.99|39.17|36.97|39.21|37.01|39.1|36.9|0
1725019800000|2024-08-30 12:10:00|39.15|36.95|39.13|36.93|39.17|36.97|39.08|36.88|0
1725020100000|2024-08-30 12:15:00|39.15|36.95|39|36.8|39.15|36.95|38.97|36.77|0
1725020400000|2024-08-30 12:20:00|39.01|36.81|39.23|37.03|39.23|37.03|38.95|36.75|0
1725020700000|2024-08-30 12:25:00|39.21|37.01|39.15|36.95|39.21|37.01|39.04|36.84|0
1725021000000|2024-08-30 12:30:00|39.18|36.98|39.45|37.25|39.45|37.25|38.93|36.73|0
1725021300000|2024-08-30 12:35:00|39.43|37.23|39.45|37.25|39.82|37.62|39.41|37.21|0
1725021600000|2024-08-30 12:40:00|39.48|37.28|39.45|37.25|39.5|37.3|39.15|36.95|0
1725021900000|2024-08-30 12:45:00|39.43|37.23|39.65|37.45|39.76|37.56|39.43|37.23|0
1725022200000|2024-08-30 12:50:00|39.69|37.49|39.43|37.23|39.82|37.62|39.33|37.13|0
1725022500000|2024-08-30 12:55:00|39.45|37.25|39.49|37.29|39.6|37.4|39.37|37.17|0
1725022800000|2024-08-30 13:00:00|39.48|37.28|39.6|37.4|39.63|37.43|39.41|37.21|0
1725023100000|2024-08-30 13:05:00|39.63|37.43|39.35|37.15|39.63|37.43|39.31|37.11|0
1725023400000|2024-08-30 13:10:00|39.33|37.13|39.33|37.13|39.39|37.19|39.21|37.01|0
1725023700000|2024-08-30 13:15:00|39.32|37.12|39.14|36.94|39.33|37.13|39.1|36.9|0
1725024000000|2024-08-30 13:20:00|39.12|36.92|39.17|36.97|39.2|37|39.05|36.85|0
1725024300000|2024-08-30 13:25:00|39.16|36.96|39.28|37.08|39.34|37.14|39.01|36.81|0
1725024600000|2024-08-30 13:30:00|39.23|37.03|38.88|36.68|39.36|37.16|38.75|36.55|0
1725024900000|2024-08-30 13:35:00|38.86|36.66|38.65|36.45|39.06|36.86|38.56|36.36|0
1725025200000|2024-08-30 13:40:00|38.69|36.49|38.62|36.42|38.73|36.53|38.36|36.16|0
1725025500000|2024-08-30 13:45:00|38.6|36.4|39.05|36.85|39.31|37.11|38.45|36.25|0
1725025800000|2024-08-30 13:50:00|39.03|36.83|38.55|36.35|39.4|37.2|38.38|36.18|0
1725026100000|2024-08-30 13:55:00|38.6|36.4|38.48|36.28|38.88|36.68|38.38|36.18|0
1725026400000|2024-08-30 14:00:00|38.39|36.19|38.27|36.07|38.43|36.23|38.08|35.88|0
1725026700000|2024-08-30 14:05:00|38.25|36.05|38.52|36.32|38.64|36.44|38.23|36.03|0
1725027000000|2024-08-30 14:10:00|38.54|36.34|38.49|36.29|38.54|36.34|38.19|35.99|0
1725027300000|2024-08-30 14:15:00|38.5|36.3|38.47|36.27|38.74|36.54|38.34|36.14|0
1725027600000|2024-08-30 14:20:00|38.49|36.29|38.84|36.64|38.97|36.77|38.49|36.29|0
1725027900000|2024-08-30 14:25:00|38.79|36.59|38.8|36.6|39.23|37.03|38.7|36.5|0
1725028200000|2024-08-30 14:30:00|38.78|36.58|38.72|36.52|38.87|36.67|38.59|36.39|0
1725028500000|2024-08-30 14:35:00|38.7|36.5|38.5|36.3|38.72|36.52|38.41|36.21|0
1725028800000|2024-08-30 14:40:00|38.48|36.28|38.89|36.69|39.03|36.83|38.11|35.91|0
1725029100000|2024-08-30 14:45:00|38.9|36.7|38.37|36.17|39.15|36.95|38.37|36.17|0
1725029400000|2024-08-30 14:50:00|38.39|36.19|38.9|36.7|38.96|36.76|38.33|36.13|0
1725029700000|2024-08-30 14:55:00|38.94|36.74|39.73|37.53|39.73|37.53|38.79|36.59|0
1725030000000|2024-08-30 15:00:00|39.75|37.55|39.44|37.24|40.09|37.89|39.37|37.17|0
1725030300000|2024-08-30 15:05:00|39.46|37.26|39.52|37.32|39.65|37.45|39.4|37.2|0
1725030600000|2024-08-30 15:10:00|39.48|37.28|39.61|37.41|39.74|37.54|39.44|37.24|0
1725030900000|2024-08-30 15:15:00|39.59|37.39|40.01|37.81|40.12|37.92|39.55|37.35|0
1725031200000|2024-08-30 15:20:00|40.04|37.84|39.92|37.72|40.4|38.2|39.08|36.88|0
1725031500000|2024-08-30 15:25:00|39.9|37.7|39.94|37.74|40.03|37.83|39.82|37.62|0
1725031800000|2024-08-30 15:30:00|39.98|37.78|40.34|38.14|40.81|38.61|39.88|37.68|0
1725032100000|2024-08-30 15:35:00|40.36|38.16|40.32|38.12|40.44|38.24|40.11|37.91|0
1725032400000|2024-08-30 15:40:00|40.28|38.08|40.22|38.02|40.3|38.1|40.11|37.91|0
1725032700000|2024-08-30 15:45:00|40.24|38.04|40.32|38.12|40.39|38.19|40.03|37.83|0
1725033000000|2024-08-30 15:50:00|40.34|38.14|40.33|38.13|41.6|39.4|39.93|37.73|0
1725033300000|2024-08-30 15:55:00|40.34|38.14|40.42|38.22|40.65|38.45|40.23|38.03|0
1725033600000|2024-08-30 16:00:00|40.46|38.26|40.46|38.26|41.1|38.9|40.46|38.26|0
1725033900000|2024-08-30 16:05:00|40.44|38.24|40.17|37.97|40.49|38.29|40.13|37.93|0
1725034200000|2024-08-30 16:10:00|40.21|38.01|40.26|38.06|40.42|38.22|40.05|37.85|0
1725034500000|2024-08-30 16:15:00|40.28|38.08|40.55|38.35|40.61|38.41|40.19|37.99|0
1725034800000|2024-08-30 16:20:00|40.59|38.39|40.62|38.42|40.72|38.52|40.49|38.29|0
1725035100000|2024-08-30 16:25:00|40.67|38.47|41.23|39.03|41.31|39.11|40.57|38.37|0
1725035400000|2024-08-30 16:30:00|41.25|39.05|41.96|39.76|42|39.8|40.51|38.31|0
1725035700000|2024-08-30 16:35:00|41.98|39.78|42.25|40.05|42.83|40.63|41.98|39.78|0
1725036000000|2024-08-30 16:40:00|42.33|40.13|42.17|39.97|42.47|40.27|42.13|39.93|0
1725036300000|2024-08-30 16:45:00|42.21|40.01|42.01|39.81|42.29|40.09|41.97|39.77|0
1725036600000|2024-08-30 16:50:00|41.99|39.79|41.53|39.33|41.99|39.79|41.48|39.28|0
1725036900000|2024-08-30 16:55:00|41.51|39.31|41.26|39.06|41.57|39.37|41.14|38.94|0
1725037200000|2024-08-30 17:00:00|41.23|39.03|40.87|38.67|41.32|39.12|40.7|38.5|0
1725037500000|2024-08-30 17:05:00|40.88|38.68|41.46|39.26|42.08|39.88|40.85|38.65|0
1725037800000|2024-08-30 17:10:00|41.44|39.24|41.24|39.04|41.48|39.28|41.22|39.02|0
1725038100000|2024-08-30 17:15:00|41.26|39.06|41.66|39.46|41.73|39.53|41.18|38.98|0
1725038400000|2024-08-30 17:20:00|41.69|39.49|41.85|39.65|41.97|39.77|41.48|39.28|0
1725038700000|2024-08-30 17:25:00|41.87|39.67|41.71|39.51|41.87|39.67|41.57|39.37|0
1725039000000|2024-08-30 17:30:00|41.73|39.53|41.65|39.45|41.77|39.57|41.45|39.25|0
1725039300000|2024-08-30 17:35:00|41.67|39.47|41.63|39.43|41.67|39.47|41.39|39.19|0
1725039600000|2024-08-30 17:40:00|41.61|39.41|41.59|39.39|41.69|39.49|41.41|39.21|0
1725039900000|2024-08-30 17:45:00|41.6|39.4|41.61|39.41|41.74|39.54|41.47|39.27|0
1725040200000|2024-08-30 17:50:00|41.59|39.39|41.07|38.87|41.68|39.48|41.04|38.84|0
1725040500000|2024-08-30 17:55:00|41.06|38.86|41.37|39.17|41.49|39.29|41|38.8|0
1725040800000|2024-08-30 18:00:00|41.35|39.15|41.27|39.07|41.54|39.34|41.13|38.93|0
1725041100000|2024-08-30 18:05:00|41.29|39.09|40.94|38.74|41.29|39.09|40.92|38.72|0
1725041400000|2024-08-30 18:10:00|40.96|38.76|40.88|38.68|41.05|38.85|40.76|38.56|0
1725041700000|2024-08-30 18:15:00|40.84|38.64|40.8|38.6|40.88|38.68|40.72|38.52|0
1725042000000|2024-08-30 18:20:00|40.82|38.62|40.78|38.58|40.82|38.62|40.62|38.42|0
1725042300000|2024-08-30 18:25:00|40.76|38.56|40.74|38.54|40.8|38.6|40.43|38.23|0
1725042600000|2024-08-30 18:30:00|40.72|38.52|40.58|38.38|40.74|38.54|40.53|38.33|0
1725042900000|2024-08-30 18:35:00|40.54|38.34|40.31|38.11|40.58|38.38|40.26|38.06|0
1725043200000|2024-08-30 18:40:00|40.33|38.13|40.27|38.07|40.37|38.17|40.08|37.88|0
1725043500000|2024-08-30 18:45:00|40.25|38.05|40.08|37.88|40.31|38.11|40.06|37.86|0
1725043800000|2024-08-30 18:50:00|40.06|37.86|39.97|37.77|40.06|37.86|39.76|37.56|0
1725044100000|2024-08-30 18:55:00|39.99|37.79|39.93|37.73|40.1|37.9|39.93|37.73|0
1725044400000|2024-08-30 19:00:00|39.98|37.78|39.96|37.76|40|37.8|39.81|37.61|0
1725044700000|2024-08-30 19:05:00|39.98|37.78|39.91|37.71|40.04|37.84|39.77|37.57|0
1725045000000|2024-08-30 19:10:00|39.93|37.73|40.04|37.84|40.27|38.07|39.81|37.61|0
1725045300000|2024-08-30 19:15:00|40.08|37.88|39.87|37.67|40.11|37.91|39.83|37.63|0
1725045600000|2024-08-30 19:20:00|39.85|37.65|39.34|37.14|39.85|37.65|39.23|37.03|0
1725045900000|2024-08-30 19:25:00|39.36|37.16|39.7|37.5|40.63|38.43|39|36.8|0
1725046200000|2024-08-30 19:30:00|39.66|37.46|40.06|37.86|40.11|37.91|39.53|37.33|0
1725046500000|2024-08-30 19:35:00|40.05|37.85|39.7|37.5|40.05|37.85|39.66|37.46|0
1725046800000|2024-08-30 19:40:00|39.72|37.52|39.79|37.59|39.87|37.67|39.49|37.29|0
1725047100000|2024-08-30 19:45:00|39.81|37.61|39.54|37.34|39.85|37.65|39.54|37.34|0
1725047400000|2024-08-30 19:50:00|39.3|37.1|38.51|36.31|39.34|37.14|38.29|36.09|0
1725047700000|2024-08-30 19:55:00|38.42|36.22|38.31|36.11|38.44|36.24|37.93|35.73|0
1725048000000|2024-08-30 20:00:00|38.35|36.15|38.51|36.31|38.76|36.56|38.2|36|0
1725048300000|2024-08-30 20:05:00|38.47|36.27|38.43|36.23|38.53|36.33|38.31|36.11|0
1725048600000|2024-08-30 20:10:00|38.45|36.25|38.71|36.51|38.74|36.54|38.45|36.25|0
1725237300000|2024-09-02 00:35:00|38.57|36.37|38.57|36.37|38.59|36.39|38.54|36.34|0
1725237600000|2024-09-02 00:40:00|38.56|36.36|38.57|36.37|38.63|36.43|38.54|36.34|0
1725237900000|2024-09-02 00:45:00|38.55|36.35|38.5|36.3|38.55|36.35|38.48|36.28|0
1725238200000|2024-09-02 00:50:00|38.48|36.28|38.42|36.22|38.5|36.3|38.41|36.21|0
1725238500000|2024-09-02 00:55:00|38.41|36.21|38.51|36.31|38.51|36.31|38.35|36.15|0
1725238800000|2024-09-02 01:00:00|38.5|36.3|38.46|36.26|38.5|36.3|38.36|36.16|0
1725239100000|2024-09-02 01:05:00|38.48|36.28|38.33|36.13|38.48|36.28|38.31|36.11|0
1725239400000|2024-09-02 01:10:00|38.34|36.14|38.31|36.11|38.37|36.17|38.29|36.09|0
1725239700000|2024-09-02 01:15:00|38.33|36.13|38.31|36.11|38.35|36.15|38.31|36.11|0
1725240000000|2024-09-02 01:20:00|38.29|36.09|38.27|36.07|38.31|36.11|38.25|36.05|0
1725240300000|2024-09-02 01:25:00|38.28|36.08|38.29|36.09|38.29|36.09|38.23|36.03|0
1725240600000|2024-09-02 01:30:00|38.27|36.07|38.26|36.06|38.27|36.07|38.22|36.02|0
1725240900000|2024-09-02 01:35:00|38.27|36.07|38.25|36.05|38.3|36.1|38.25|36.05|0
1725241200000|2024-09-02 01:40:00|38.26|36.06|38.32|36.12|38.32|36.12|38.24|36.04|0
1725241500000|2024-09-02 01:45:00|38.31|36.11|38.23|36.03|38.32|36.12|38.21|36.01|0
1725241800000|2024-09-02 01:50:00|38.25|36.05|38.3|36.1|38.32|36.12|38.25|36.05|0
1725242100000|2024-09-02 01:55:00|38.31|36.11|38.26|36.06|38.32|36.12|38.26|36.06|0
1725242400000|2024-09-02 02:00:00|38.31|36.11|38.46|36.26|38.5|36.3|38.31|36.11|0
1725242700000|2024-09-02 02:05:00|38.45|36.25|38.44|36.24|38.53|36.33|38.44|36.24|0
1725243000000|2024-09-02 02:10:00|38.46|36.26|38.6|36.4|38.6|36.4|38.46|36.26|0
1725243300000|2024-09-02 02:15:00|38.59|36.39|38.66|36.46|38.69|36.49|38.59|36.39|0
1725243600000|2024-09-02 02:20:00|38.65|36.45|38.67|36.47|38.71|36.51|38.64|36.44|0
1725243900000|2024-09-02 02:25:00|38.69|36.49|38.69|36.49|38.69|36.49|38.66|36.46|0
1725244200000|2024-09-02 02:30:00|38.67|36.47|38.67|36.47|38.69|36.49|38.67|36.47|0
1725244500000|2024-09-02 02:35:00|38.71|36.51|38.6|36.4|38.71|36.51|38.6|36.4|0
1725244800000|2024-09-02 02:40:00|38.59|36.39|38.54|36.34|38.63|36.43|38.54|36.34|0
1725245100000|2024-09-02 02:45:00|38.56|36.36|38.65|36.45|38.67|36.47|38.51|36.31|0
1725245400000|2024-09-02 02:50:00|38.66|36.46|38.63|36.43|38.69|36.49|38.61|36.41|0
1725245700000|2024-09-02 02:55:00|38.61|36.41|38.61|36.41|38.63|36.43|38.59|36.39|0
1725246000000|2024-09-02 03:00:00|38.63|36.43|38.61|36.41|38.7|36.5|38.61|36.41|0
1725246300000|2024-09-02 03:05:00|38.62|36.42|38.63|36.43|38.66|36.46|38.61|36.41|0
1725246600000|2024-09-02 03:10:00|38.64|36.44|38.63|36.43|38.64|36.44|38.61|36.41|0
1725246900000|2024-09-02 03:15:00|38.61|36.41|38.66|36.46|38.7|36.5|38.61|36.41|0
1725247200000|2024-09-02 03:20:00|38.64|36.44|38.68|36.48|38.68|36.48|38.64|36.44|0
1725247500000|2024-09-02 03:25:00|38.69|36.49|38.6|36.4|38.69|36.49|38.59|36.39|0
1725247800000|2024-09-02 03:30:00|38.62|36.42|38.7|36.5|38.71|36.51|38.6|36.4|0
1725248100000|2024-09-02 03:35:00|38.71|36.51|38.78|36.58|38.84|36.64|38.67|36.47|0
1725248400000|2024-09-02 03:40:00|38.8|36.6|38.76|36.56|38.91|36.71|38.76|36.56|0
1725248700000|2024-09-02 03:45:00|38.78|36.58|38.69|36.49|38.78|36.58|38.69|36.49|0
1725249000000|2024-09-02 03:50:00|38.71|36.51|38.7|36.5|38.71|36.51|38.67|36.47|0
1725249300000|2024-09-02 03:55:00|38.69|36.49|38.69|36.49|38.71|36.51|38.67|36.47|0
1725249600000|2024-09-02 04:00:00|38.7|36.5|38.72|36.52|38.72|36.52|38.69|36.49|0
1725249900000|2024-09-02 04:05:00|38.73|36.53|38.74|36.54|38.75|36.55|38.7|36.5|0
1725250200000|2024-09-02 04:10:00|38.76|36.56|38.9|36.7|39|36.8|38.76|36.56|0
1725250500000|2024-09-02 04:15:00|38.92|36.72|38.79|36.59|38.96|36.76|38.79|36.59|0
1725250800000|2024-09-02 04:20:00|38.81|36.61|38.81|36.61|38.85|36.65|38.79|36.59|0
1725251100000|2024-09-02 04:25:00|38.79|36.59|38.75|36.55|38.81|36.61|38.75|36.55|0
1725251400000|2024-09-02 04:30:00|38.73|36.53|38.77|36.57|38.77|36.57|38.72|36.52|0
1725251700000|2024-09-02 04:35:00|38.8|36.6|38.79|36.59|38.81|36.61|38.77|36.57|0
1725252000000|2024-09-02 04:40:00|38.77|36.57|38.8|36.6|38.8|36.6|38.77|36.57|0
1725252300000|2024-09-02 04:45:00|38.82|36.62|38.8|36.6|38.82|36.62|38.8|36.6|0
1725252600000|2024-09-02 04:50:00|38.78|36.58|38.77|36.57|38.78|36.58|38.75|36.55|0
1725252900000|2024-09-02 04:55:00|38.76|36.56|38.67|36.47|38.78|36.58|38.67|36.47|0
1725253200000|2024-09-02 05:00:00|38.66|36.46|38.62|36.42|38.69|36.49|38.6|36.4|0
1725253500000|2024-09-02 05:05:00|38.63|36.43|38.65|36.45|38.67|36.47|38.63|36.43|0
1725253800000|2024-09-02 05:10:00|38.66|36.46|38.69|36.49|38.72|36.52|38.66|36.46|0
1725254100000|2024-09-02 05:15:00|38.7|36.5|38.69|36.49|38.72|36.52|38.67|36.47|0
1725254400000|2024-09-02 05:20:00|38.67|36.47|38.59|36.39|38.67|36.47|38.59|36.39|0
1725254700000|2024-09-02 05:25:00|38.57|36.37|38.52|36.32|38.57|36.37|38.52|36.32|0
1725255000000|2024-09-02 05:30:00|38.5|36.3|38.52|36.32|38.54|36.34|38.48|36.28|0
1725255300000|2024-09-02 05:35:00|38.49|36.29|38.43|36.23|38.49|36.29|38.43|36.23|0
1725255600000|2024-09-02 05:40:00|38.41|36.21|38.48|36.28|38.49|36.29|38.39|36.19|0
1725255900000|2024-09-02 05:45:00|38.46|36.26|38.5|36.3|38.51|36.31|38.43|36.23|0
1725256200000|2024-09-02 05:50:00|38.51|36.31|38.51|36.31|38.53|36.33|38.48|36.28|0
1725256500000|2024-09-02 05:55:00|38.49|36.29|38.64|36.44|38.64|36.44|38.49|36.29|0
1725256800000|2024-09-02 06:00:00|38.66|36.46|38.6|36.4|38.71|36.51|38.55|36.35|0
1725257100000|2024-09-02 06:05:00|38.62|36.42|38.75|36.55|38.75|36.55|38.62|36.42|0
1725257400000|2024-09-02 06:10:00|38.76|36.56|38.84|36.64|38.89|36.69|38.76|36.56|0
1725257700000|2024-09-02 06:15:00|38.83|36.63|38.73|36.53|38.84|36.64|38.69|36.49|0
1725258000000|2024-09-02 06:20:00|38.74|36.54|38.76|36.56|38.8|36.6|38.74|36.54|0
1725258300000|2024-09-02 06:25:00|38.78|36.58|38.74|36.54|38.8|36.6|38.74|36.54|0
1725258600000|2024-09-02 06:30:00|38.76|36.56|38.87|36.67|38.89|36.69|38.76|36.56|0
1725258900000|2024-09-02 06:35:00|38.85|36.65|38.78|36.58|38.85|36.65|38.78|36.58|0
1725259200000|2024-09-02 06:40:00|38.76|36.56|38.79|36.59|38.87|36.67|38.76|36.56|0
1725259500000|2024-09-02 06:45:00|38.81|36.61|38.85|36.65|38.99|36.79|38.81|36.61|0
1725259800000|2024-09-02 06:50:00|38.86|36.66|38.77|36.57|38.88|36.68|38.77|36.57|0
1725260100000|2024-09-02 06:55:00|38.76|36.56|38.9|36.7|38.9|36.7|38.76|36.56|0
1725260400000|2024-09-02 07:00:00|38.88|36.68|38.89|36.69|39.03|36.83|38.86|36.66|0
1725260700000|2024-09-02 07:05:00|38.9|36.7|39.06|36.86|39.1|36.9|38.85|36.65|0
1725261000000|2024-09-02 07:10:00|39.08|36.88|39.16|36.96|39.25|37.05|39.08|36.88|0
1725261300000|2024-09-02 07:15:00|39.21|37.01|39.51|37.31|39.51|37.31|39.21|37.01|0
1725261600000|2024-09-02 07:20:00|39.56|37.36|39.58|37.38|39.62|37.42|39.43|37.23|0
1725261900000|2024-09-02 07:25:00|39.56|37.36|39.61|37.41|39.73|37.53|39.52|37.32|0
1725262200000|2024-09-02 07:30:00|39.67|37.47|39.46|37.26|39.74|37.54|39.46|37.26|0
1725262500000|2024-09-02 07:35:00|39.48|37.28|39.61|37.41|39.67|37.47|39.46|37.26|0
1725262800000|2024-09-02 07:40:00|39.62|37.42|39.52|37.32|39.62|37.42|39.5|37.3|0
1725263100000|2024-09-02 07:45:00|39.5|37.3|39.39|37.19|39.52|37.32|39.35|37.15|0
1725263400000|2024-09-02 07:50:00|39.4|37.2|39.25|37.05|39.4|37.2|39.2|37|0
1725263700000|2024-09-02 07:55:00|39.22|37.02|39.25|37.05|39.25|37.05|39.18|36.98|0
1725264000000|2024-09-02 08:00:00|39.23|37.03|39.18|36.98|39.24|37.04|39.03|36.83|0
1725264300000|2024-09-02 08:05:00|39.21|37.01|39.1|36.9|39.23|37.03|39.1|36.9|0
1725264600000|2024-09-02 08:10:00|39.12|36.92|39.09|36.89|39.18|36.98|39.08|36.88|0
1725264900000|2024-09-02 08:15:00|39.08|36.88|38.97|36.77|39.14|36.94|38.88|36.68|0
1725265200000|2024-09-02 08:20:00|38.99|36.79|38.86|36.66|39.06|36.86|38.86|36.66|0
1725265500000|2024-09-02 08:25:00|38.88|36.68|38.89|36.69|38.91|36.71|38.82|36.62|0
1725265800000|2024-09-02 08:30:00|38.9|36.7|38.73|36.53|38.9|36.7|38.69|36.49|0
1725266100000|2024-09-02 08:35:00|38.75|36.55|39.09|36.89|39.65|37.45|38.66|36.46|0
1725266400000|2024-09-02 08:40:00|39.12|36.92|38.39|36.19|39.12|36.92|38.28|36.08|0
1725266700000|2024-09-02 08:45:00|38.4|36.2|38.33|36.13|38.46|36.26|38.28|36.08|0
1725267000000|2024-09-02 08:50:00|38.35|36.15|38.44|36.24|38.5|36.3|38.33|36.13|0
1725267300000|2024-09-02 08:55:00|38.41|36.21|38.47|36.27|38.49|36.29|38.38|36.18|0
1725267600000|2024-09-02 09:00:00|38.46|36.26|38.49|36.29|38.53|36.33|38.42|36.22|0
1725267900000|2024-09-02 09:05:00|38.5|36.3|38.49|36.29|38.55|36.35|38.42|36.22|0
1725268200000|2024-09-02 09:10:00|38.47|36.27|38.49|36.29|38.56|36.36|38.45|36.25|0
1725268500000|2024-09-02 09:15:00|38.48|36.28|38.39|36.19|38.49|36.29|38.38|36.18|0
1725268800000|2024-09-02 09:20:00|38.4|36.2|38.37|36.17|38.41|36.21|38.34|36.14|0
1725269100000|2024-09-02 09:25:00|38.36|36.16|38.34|36.14|38.39|36.19|38.27|36.07|0
1725269400000|2024-09-02 09:30:00|38.33|36.13|38.32|36.12|38.37|36.17|38.28|36.08|0
1725269700000|2024-09-02 09:35:00|38.34|36.14|38.24|36.04|38.34|36.14|38.23|36.03|0
1725270000000|2024-09-02 09:40:00|38.23|36.03|38.21|36.01|38.24|36.04|38.17|35.97|0
1725270300000|2024-09-02 09:45:00|38.19|35.99|38.26|36.06|38.26|36.06|38.19|35.99|0
1725270600000|2024-09-02 09:50:00|38.24|36.04|38.26|36.06|38.28|36.08|38.21|36.01|0
1725270900000|2024-09-02 09:55:00|38.27|36.07|38.28|36.08|38.33|36.13|38.26|36.06|0
1725271200000|2024-09-02 10:00:00|38.25|36.05|38.33|36.13|38.35|36.15|38.25|36.05|0
1725271500000|2024-09-02 10:05:00|38.32|36.12|38.29|36.09|38.35|36.15|38.29|36.09|0
1725271800000|2024-09-02 10:10:00|38.3|36.1|38.36|36.16|38.39|36.19|38.27|36.07|0
1725272100000|2024-09-02 10:15:00|38.38|36.18|38.36|36.16|38.38|36.18|38.33|36.13|0
1725272400000|2024-09-02 10:20:00|38.35|36.15|38.25|36.05|38.35|36.15|38.25|36.05|0
1725272700000|2024-09-02 10:25:00|38.27|36.07|38.25|36.05|38.36|36.16|38.23|36.03|0
1725273000000|2024-09-02 10:30:00|38.27|36.07|38.27|36.07|38.32|36.12|38.23|36.03|0
1725273300000|2024-09-02 10:35:00|38.29|36.09|38.27|36.07|38.34|36.14|38.26|36.06|0
1725273600000|2024-09-02 10:40:00|38.25|36.05|38.19|35.99|38.3|36.1|38.19|35.99|0
1725273900000|2024-09-02 10:45:00|38.17|35.97|40.13|37.93|40.66|38.46|38.17|35.97|0
1725274200000|2024-09-02 10:50:00|40|37.8|39.34|37.14|40|37.8|39.32|37.12|0
1725274500000|2024-09-02 10:55:00|39.32|37.12|39.32|37.12|39.36|37.16|39.3|37.1|0
1725274800000|2024-09-02 11:00:00|39.28|37.08|39.28|37.08|39.3|37.1|39.23|37.03|0
1725275100000|2024-09-02 11:05:00|39.3|37.1|39.35|37.15|39.37|37.17|39.29|37.09|0
1725275400000|2024-09-02 11:10:00|39.37|37.17|39.37|37.17|39.41|37.21|39.35|37.15|0
1725275700000|2024-09-02 11:15:00|39.36|37.16|39.37|37.17|39.42|37.22|39.35|37.15|0
1725276000000|2024-09-02 11:20:00|39.39|37.19|39.39|37.19|39.42|37.22|39.35|37.15|0
1725276300000|2024-09-02 11:25:00|39.37|37.17|39.39|37.19|39.39|37.19|39.34|37.14|0
1725276600000|2024-09-02 11:30:00|39.4|37.2|39.31|37.11|39.4|37.2|39.31|37.11|0
1725276900000|2024-09-02 11:35:00|39.33|37.13|39.38|37.18|39.39|37.19|39.26|37.06|0
1725277200000|2024-09-02 11:40:00|39.36|37.16|39.33|37.13|39.4|37.2|39.31|37.11|0
1725277500000|2024-09-02 11:45:00|39.31|37.11|39.29|37.09|39.34|37.14|39.29|37.09|0
1725277800000|2024-09-02 11:50:00|39.3|37.1|39.19|36.99|39.31|37.11|39.18|36.98|0
1725278100000|2024-09-02 11:55:00|39.21|37.01|39.19|36.99|39.21|37.01|39.19|36.99|0
1725278400000|2024-09-02 12:00:00|39.16|36.96|39.09|36.89|39.19|36.99|39.08|36.88|0
1725278700000|2024-09-02 12:05:00|39.08|36.88|39.1|36.9|39.1|36.9|39.06|36.86|0
1725279000000|2024-09-02 12:10:00|39.12|36.92|39.06|36.86|39.12|36.92|39.06|36.86|0
1725279300000|2024-09-02 12:15:00|39.04|36.84|39|36.8|39.06|36.86|39|36.8|0
1725279600000|2024-09-02 12:20:00|38.99|36.79|39.06|36.86|39.08|36.88|38.99|36.79|0
1725279900000|2024-09-02 12:25:00|39.08|36.88|39|36.8|39.09|36.89|39|36.8|0
1725280200000|2024-09-02 12:30:00|38.98|36.78|39.04|36.84|39.06|36.86|38.96|36.76|0
1725280500000|2024-09-02 12:35:00|39.02|36.82|39.05|36.85|39.09|36.89|39.02|36.82|0
1725280800000|2024-09-02 12:40:00|39.04|36.84|39.13|36.93|39.13|36.93|39.04|36.84|0
1725281100000|2024-09-02 12:45:00|39.11|36.91|39.02|36.82|39.14|36.94|39.02|36.82|0
1725281400000|2024-09-02 12:50:00|39.03|36.83|39.01|36.81|39.03|36.83|38.95|36.75|0
1725281700000|2024-09-02 12:55:00|39|36.8|39.03|36.83|39.03|36.83|39|36.8|0
1725282000000|2024-09-02 13:00:00|39.01|36.81|38.97|36.77|39.01|36.81|38.94|36.74|0
1725282300000|2024-09-02 13:05:00|38.98|36.78|38.99|36.79|39.01|36.81|38.96|36.76|0
1725282600000|2024-09-02 13:10:00|39.01|36.81|38.99|36.79|39.05|36.85|38.96|36.76|0
1725282900000|2024-09-02 13:15:00|38.97|36.77|38.97|36.77|38.98|36.78|38.93|36.73|0
1725283200000|2024-09-02 13:20:00|38.96|36.76|38.95|36.75|38.97|36.77|38.84|36.64|0
1725283500000|2024-09-02 13:25:00|38.97|36.77|39.03|36.83|39.07|36.87|38.97|36.77|0
1725283800000|2024-09-02 13:30:00|39.02|36.82|39.11|36.91|39.11|36.91|38.93|36.73|0
1725284100000|2024-09-02 13:35:00|39.13|36.93|38.95|36.75|39.15|36.95|38.94|36.74|0
1725284400000|2024-09-02 13:40:00|38.93|36.73|38.78|36.58|38.95|36.75|38.78|36.58|0
1725284700000|2024-09-02 13:45:00|38.8|36.6|38.89|36.69|38.91|36.71|38.76|36.56|0
1725285000000|2024-09-02 13:50:00|38.87|36.67|38.56|36.36|39.43|37.23|38.54|36.34|0
1725285300000|2024-09-02 13:55:00|38.54|36.34|38.69|36.49|38.7|36.5|38.52|36.32|0
1725285600000|2024-09-02 14:00:00|38.67|36.47|38.76|36.56|38.78|36.58|38.67|36.47|0
1725285900000|2024-09-02 14:05:00|38.74|36.54|38.83|36.63|38.88|36.68|38.74|36.54|0
1725286200000|2024-09-02 14:10:00|38.85|36.65|38.94|36.74|38.94|36.74|38.83|36.63|0
1725286500000|2024-09-02 14:15:00|38.92|36.72|38.99|36.79|39.01|36.81|38.88|36.68|0
1725286800000|2024-09-02 14:20:00|39.01|36.81|38.94|36.74|39.05|36.85|38.92|36.72|0
1725287100000|2024-09-02 14:25:00|38.93|36.73|38.77|36.57|38.93|36.73|38.77|36.57|0
1725287400000|2024-09-02 14:30:00|38.75|36.55|38.46|36.26|38.77|36.57|38.43|36.23|0
1725287700000|2024-09-02 14:35:00|38.43|36.23|38.15|35.95|38.44|36.24|38.13|35.93|0
1725288000000|2024-09-02 14:40:00|38.11|35.91|38.08|35.88|38.24|36.04|38.06|35.86|0
1725288300000|2024-09-02 14:45:00|38.1|35.9|38.13|35.93|38.15|35.95|38.02|35.82|0
1725288600000|2024-09-02 14:50:00|38.12|35.92|38.04|35.84|38.12|35.92|38|35.8|0
1725288900000|2024-09-02 14:55:00|38.06|35.86|38.07|35.87|38.13|35.93|38.04|35.84|0
1725289200000|2024-09-02 15:00:00|38.06|35.86|38.16|35.96|38.2|36|38.06|35.86|0
1725289500000|2024-09-02 15:05:00|38.18|35.98|38.04|35.84|38.18|35.98|38.03|35.83|0
1725289800000|2024-09-02 15:10:00|38.02|35.82|38.05|35.85|38.05|35.85|37.96|35.76|0
1725290100000|2024-09-02 15:15:00|38.03|35.83|38.03|35.83|38.05|35.85|38.01|35.81|0
1725290400000|2024-09-02 15:20:00|38.01|35.81|38.18|35.98|38.19|35.99|38|35.8|0
1725290700000|2024-09-02 15:25:00|38.19|35.99|38.35|36.15|38.39|36.19|38.19|35.99|0
1725291000000|2024-09-02 15:30:00|38.34|36.14|38.32|36.12|38.35|36.15|38.28|36.08|0
1725291300000|2024-09-02 15:35:00|38.3|36.1|38.28|36.08|38.32|36.12|38.26|36.06|0
1725291600000|2024-09-02 15:40:00|38.3|36.1|38.24|36.04|38.32|36.12|38.24|36.04|0
1725291900000|2024-09-02 15:45:00|38.22|36.02|38.21|36.01|38.26|36.06|38.21|36.01|0
1725292200000|2024-09-02 15:50:00|38.19|35.99|38.15|35.95|38.19|35.99|38.13|35.93|0
1725292500000|2024-09-02 15:55:00|38.13|35.93|38.17|35.97|38.17|35.97|38.1|35.9|0
1725292800000|2024-09-02 16:00:00|38.15|35.95|38.18|35.98|38.2|36|38.13|35.93|0
1725293100000|2024-09-02 16:05:00|38.19|35.99|38.18|35.98|38.22|36.02|38.17|35.97|0
1725293400000|2024-09-02 16:10:00|38.17|35.97|38.11|35.91|38.2|36|38.11|35.91|0
1725293700000|2024-09-02 16:15:00|38.13|35.93|38.22|36.02|38.22|36.02|38.11|35.91|0
1725294000000|2024-09-02 16:20:00|38.23|36.03|38.2|36|38.23|36.03|38.2|36|0
1725294300000|2024-09-02 16:25:00|38.22|36.02|38.27|36.07|38.27|36.07|38.21|36.01|0
1725294600000|2024-09-02 16:30:00|38.25|36.05|38.23|36.03|38.28|36.08|38.23|36.03|0
1725294900000|2024-09-02 16:35:00|38.24|36.04|38.16|35.96|38.25|36.05|38.16|35.96|0
1725295200000|2024-09-02 16:40:00|38.14|35.94|38.16|35.96|38.17|35.97|38.11|35.91|0
1725295500000|2024-09-02 16:45:00|38.14|35.94|38.26|36.06|38.26|36.06|38.14|35.94|0
1725295800000|2024-09-02 16:50:00|38.25|36.05|38.38|36.18|38.49|36.29|38.25|36.05|0
1725296100000|2024-09-02 16:55:00|38.4|36.2|38.08|35.88|38.41|36.21|38.01|35.81|0
1725296400000|2024-09-02 17:00:00|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1725298200000|2024-09-02 17:30:00|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1725300900000|2024-09-02 18:15:00|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1725303300000|2024-09-02 18:55:00|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1725305700000|2024-09-02 19:35:00|38|35.8|38|35.8|38|35.8|38|35.8|0
1725308100000|2024-09-02 20:15:00|38.1|35.7|38.09|35.69|38.1|35.7|38.09|35.69|0
1725310500000|2024-09-02 20:55:00|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1725312900000|2024-09-02 21:35:00|38.07|35.67|38.07|35.67|38.07|35.67|38.07|35.67|0
1725314100000|2024-09-02 21:55:00|38.08|35.68|38.1|35.7|38.1|35.7|38.08|35.68|0
1725314400000|2024-09-02 22:00:00|38.06|35.66|37.86|35.46|38.06|35.66|37.83|35.43|0
1725314700000|2024-09-02 22:05:00|37.87|35.47|37.96|35.56|38|35.6|37.87|35.47|0
1725315000000|2024-09-02 22:10:00|37.94|35.54|37.87|35.47|37.95|35.55|37.85|35.45|0
1725315300000|2024-09-02 22:15:00|37.85|35.45|38.1|35.7|38.1|35.7|37.84|35.44|0
1725315600000|2024-09-02 22:20:00|38.11|35.71|38.12|35.72|38.14|35.74|38.06|35.66|0
1725315900000|2024-09-02 22:25:00|38.11|35.71|38.24|35.84|38.24|35.84|38.1|35.7|0
1725316200000|2024-09-02 22:30:00|38.25|35.85|38.3|35.9|38.31|35.91|38.21|35.81|0
1725316500000|2024-09-02 22:35:00|38.31|35.91|38.4|36|38.46|36.06|38.27|35.87|0
1725316800000|2024-09-02 22:40:00|38.38|35.98|38.36|35.96|38.38|35.98|38.31|35.91|0
1725317100000|2024-09-02 22:45:00|38.37|35.97|38.45|36.05|38.56|36.16|38.36|35.96|0
1725317400000|2024-09-02 22:50:00|38.47|36.07|38.42|36.02|38.56|36.16|38.42|36.02|0
1725317700000|2024-09-02 22:55:00|38.43|36.03|38.4|36|38.47|36.07|38.4|36|0
1725318000000|2024-09-02 23:00:00|38.41|36.01|38.59|36.19|38.63|36.23|38.41|36.01|0
1725318300000|2024-09-02 23:05:00|38.61|36.21|38.59|36.19|38.67|36.27|38.54|36.14|0
1725318600000|2024-09-02 23:10:00|38.58|36.18|38.57|36.17|38.63|36.23|38.56|36.16|0
1725318900000|2024-09-02 23:15:00|38.58|36.18|38.55|36.15|38.65|36.25|38.55|36.15|0
1725319200000|2024-09-02 23:20:00|38.54|36.14|38.86|36.46|39.06|36.66|38.52|36.12|0
1725319500000|2024-09-02 23:25:00|38.84|36.44|38.84|36.44|38.94|36.54|38.76|36.36|0
1725319800000|2024-09-02 23:30:00|38.86|36.46|38.82|36.42|38.95|36.55|38.82|36.42|0
1725320100000|2024-09-02 23:35:00|38.81|36.41|38.88|36.48|38.97|36.57|38.76|36.36|0
1725320400000|2024-09-02 23:40:00|38.91|36.51|39|36.6|39.17|36.77|38.91|36.51|0
1725320700000|2024-09-02 23:45:00|39.02|36.62|38.86|36.46|39.02|36.62|38.84|36.44|0
1725321000000|2024-09-02 23:50:00|38.87|36.47|38.97|36.57|39|36.6|38.82|36.42|0
1725321300000|2024-09-02 23:55:00|38.95|36.55|38.87|36.47|38.98|36.58|38.85|36.45|0
1725321600000|2024-09-03 00:00:00|38.84|36.44|38.76|36.36|38.84|36.44|38.72|36.32|0
1725321900000|2024-09-03 00:05:00|38.78|36.38|38.87|36.47|38.99|36.59|38.74|36.34|0
1725322200000|2024-09-03 00:10:00|38.86|36.46|38.73|36.33|38.94|36.54|38.72|36.32|0
1725322500000|2024-09-03 00:15:00|38.64|36.44|38.55|36.35|38.71|36.51|38.52|36.32|0
1725322800000|2024-09-03 00:20:00|38.57|36.37|38.26|36.06|38.62|36.42|38.25|36.05|0
1725323100000|2024-09-03 00:25:00|38.24|36.04|38.24|36.04|38.26|36.06|38.19|35.99|0
1725323400000|2024-09-03 00:30:00|38.26|36.06|38.3|36.1|38.41|36.21|38.24|36.04|0
1725323700000|2024-09-03 00:35:00|38.31|36.11|38.4|36.2|38.44|36.24|38.31|36.11|0
1725324000000|2024-09-03 00:40:00|38.39|36.19|38.38|36.18|38.46|36.26|38.35|36.15|0
1725324300000|2024-09-03 00:45:00|38.4|36.2|38.38|36.18|38.4|36.2|38.35|36.15|0
1725324600000|2024-09-03 00:50:00|38.37|36.17|38.45|36.25|38.51|36.31|38.37|36.17|0
1725324900000|2024-09-03 00:55:00|38.44|36.24|38.31|36.11|38.44|36.24|38.31|36.11|0
1725325200000|2024-09-03 01:00:00|38.27|36.07|38.31|36.11|38.31|36.11|38.24|36.04|0
1725325500000|2024-09-03 01:05:00|38.29|36.09|38.2|36|38.31|36.11|38.18|35.98|0
1725325800000|2024-09-03 01:10:00|38.18|35.98|38.09|35.89|38.2|36|38.07|35.87|0
1725326100000|2024-09-03 01:15:00|38.08|35.88|38.03|35.83|38.11|35.91|37.98|35.78|0
1725326400000|2024-09-03 01:20:00|38.05|35.85|38.05|35.85|38.05|35.85|38|35.8|0
1725326700000|2024-09-03 01:25:00|38.07|35.87|38.1|35.9|38.16|35.96|38.07|35.87|0
1725327000000|2024-09-03 01:30:00|38.08|35.88|38.15|35.95|38.17|35.97|38.08|35.88|0
1725327300000|2024-09-03 01:35:00|38.14|35.94|38.1|35.9|38.15|35.95|38.06|35.86|0
1725327600000|2024-09-03 01:40:00|38.12|35.92|38.12|35.92|38.17|35.97|38.03|35.83|0
1725327900000|2024-09-03 01:45:00|38.15|35.95|38.1|35.9|38.15|35.95|38.08|35.88|0
1725328200000|2024-09-03 01:50:00|38.08|35.88|38.06|35.86|38.1|35.9|38.03|35.83|0
1725328500000|2024-09-03 01:55:00|38.08|35.88|38.09|35.89|38.1|35.9|38.08|35.88|0
1725328800000|2024-09-03 02:00:00|38.08|35.88|38.22|36.02|38.22|36.02|38.07|35.87|0
1725329100000|2024-09-03 02:05:00|38.24|36.04|38.24|36.04|38.27|36.07|38.2|36|0
1725329400000|2024-09-03 02:10:00|38.23|36.03|38.16|35.96|38.24|36.04|38.14|35.94|0
1725329700000|2024-09-03 02:15:00|38.18|35.98|38.14|35.94|38.18|35.98|38.11|35.91|0
1725330000000|2024-09-03 02:20:00|38.13|35.93|38.07|35.87|38.16|35.96|38.07|35.87|0
1725330300000|2024-09-03 02:25:00|38.09|35.89|38.1|35.9|38.16|35.96|38.09|35.89|0
1725330600000|2024-09-03 02:30:00|38.09|35.89|38.1|35.9|38.12|35.92|38.09|35.89|0
1725330900000|2024-09-03 02:35:00|38.12|35.92|38.24|36.04|38.24|36.04|38.12|35.92|0
1725331200000|2024-09-03 02:40:00|38.25|36.05|38.33|36.13|38.37|36.17|38.25|36.05|0
1725331500000|2024-09-03 02:45:00|38.34|36.14|38.33|36.13|38.43|36.23|38.32|36.12|0
1725331800000|2024-09-03 02:50:00|38.35|36.15|38.37|36.17|38.41|36.21|38.33|36.13|0
1725332100000|2024-09-03 02:55:00|38.39|36.19|38.64|36.44|38.7|36.5|38.39|36.19|0
1725332400000|2024-09-03 03:00:00|38.66|36.46|38.81|36.61|38.86|36.66|38.62|36.42|0
1725332700000|2024-09-03 03:05:00|38.8|36.6|38.95|36.75|39.03|36.83|38.8|36.6|0
1725333000000|2024-09-03 03:10:00|38.97|36.77|38.93|36.73|39.1|36.9|38.93|36.73|0
1725333300000|2024-09-03 03:15:00|38.91|36.71|38.88|36.68|39.01|36.81|38.84|36.64|0
1725333600000|2024-09-03 03:20:00|38.89|36.69|38.93|36.73|38.97|36.77|38.86|36.66|0
1725333900000|2024-09-03 03:25:00|38.92|36.72|38.92|36.72|38.95|36.75|38.89|36.69|0
1725334200000|2024-09-03 03:30:00|38.93|36.73|38.87|36.67|38.95|36.75|38.85|36.65|0
1725334500000|2024-09-03 03:35:00|38.86|36.66|38.84|36.64|38.86|36.66|38.76|36.56|0
1725334800000|2024-09-03 03:40:00|38.85|36.65|38.73|36.53|38.85|36.65|38.73|36.53|0
1725335100000|2024-09-03 03:45:00|38.72|36.52|38.57|36.37|38.74|36.54|38.56|36.36|0
1725335400000|2024-09-03 03:50:00|38.56|36.36|38.57|36.37|38.63|36.43|38.56|36.36|0
1725335700000|2024-09-03 03:55:00|38.56|36.36|38.52|36.32|38.59|36.39|38.5|36.3|0
1725336000000|2024-09-03 04:00:00|38.51|36.31|38.59|36.39|38.59|36.39|38.5|36.3|0
1725336300000|2024-09-03 04:05:00|38.58|36.38|38.61|36.41|38.62|36.42|38.57|36.37|0
1725336600000|2024-09-03 04:10:00|38.57|36.37|38.59|36.39|38.61|36.41|38.53|36.33|0
1725336900000|2024-09-03 04:15:00|38.6|36.4|38.59|36.39|38.6|36.4|38.53|36.33|0
1725337200000|2024-09-03 04:20:00|38.6|36.4|38.67|36.47|38.67|36.47|38.58|36.38|0
1725337500000|2024-09-03 04:25:00|38.68|36.48|38.63|36.43|38.69|36.49|38.6|36.4|0
1725337800000|2024-09-03 04:30:00|38.62|36.42|38.62|36.42|38.64|36.44|38.56|36.36|0
1725338100000|2024-09-03 04:35:00|38.64|36.44|38.64|36.44|38.66|36.46|38.64|36.44|0
1725338400000|2024-09-03 04:40:00|38.62|36.42|38.56|36.36|38.65|36.45|38.56|36.36|0
1725338700000|2024-09-03 04:45:00|38.57|36.37|38.58|36.38|38.6|36.4|38.54|36.34|0
1725339000000|2024-09-03 04:50:00|38.59|36.39|38.58|36.38|38.6|36.4|38.54|36.34|0
1725339300000|2024-09-03 04:55:00|38.59|36.39|38.61|36.41|38.63|36.43|38.59|36.39|0
1725339600000|2024-09-03 05:00:00|38.6|36.4|38.5|36.3|38.6|36.4|38.46|36.26|0
1725339900000|2024-09-03 05:05:00|38.52|36.32|38.46|36.26|38.56|36.36|38.45|36.25|0
1725340200000|2024-09-03 05:10:00|38.45|36.25|38.39|36.19|38.48|36.28|38.39|36.19|0
1725340500000|2024-09-03 05:15:00|38.37|36.17|38.37|36.17|38.44|36.24|38.37|36.17|0
1725340800000|2024-09-03 05:20:00|38.36|36.16|38.53|36.33|38.55|36.35|38.34|36.14|0
1725341100000|2024-09-03 05:25:00|38.52|36.32|38.44|36.24|38.52|36.32|38.42|36.22|0
1725341400000|2024-09-03 05:30:00|38.42|36.22|38.48|36.28|38.51|36.31|38.4|36.2|0
1725341700000|2024-09-03 05:35:00|38.46|36.26|38.49|36.29|38.53|36.33|38.42|36.22|0
1725342000000|2024-09-03 05:40:00|38.48|36.28|38.43|36.23|38.51|36.31|38.38|36.18|0
1725342300000|2024-09-03 05:45:00|38.44|36.24|38.45|36.25|38.49|36.29|38.42|36.22|0
1725342600000|2024-09-03 05:50:00|38.44|36.24|38.4|36.2|38.45|36.25|38.4|36.2|0
1725342900000|2024-09-03 05:55:00|38.41|36.21|38.31|36.11|38.43|36.23|38.31|36.11|0
1725343200000|2024-09-03 06:00:00|38.36|36.16|38.54|36.34|38.63|36.43|38.36|36.16|0
1725343500000|2024-09-03 06:05:00|38.5|36.3|38.41|36.21|38.54|36.34|38.39|36.19|0
1725343800000|2024-09-03 06:10:00|38.42|36.22|38.54|36.34|38.57|36.37|38.39|36.19|0
1725344100000|2024-09-03 06:15:00|38.52|36.32|38.89|36.69|38.89|36.69|38.52|36.32|0
1725344400000|2024-09-03 06:20:00|38.6|36.4|39.28|37.08|39.3|37.1|38.6|36.4|0
1725344700000|2024-09-03 06:25:00|39.26|37.06|39.15|36.95|39.52|37.32|39.15|36.95|0
1725345000000|2024-09-03 06:30:00|39.13|36.93|39.11|36.91|39.13|36.93|39.04|36.84|0
1725345300000|2024-09-03 06:35:00|39.09|36.89|38.98|36.78|39.09|36.89|38.94|36.74|0
1725345600000|2024-09-03 06:40:00|38.96|36.76|38.94|36.74|39|36.8|38.91|36.71|0
1725345900000|2024-09-03 06:45:00|38.93|36.73|38.85|36.65|38.94|36.74|38.8|36.6|0
1725346200000|2024-09-03 06:50:00|38.83|36.63|38.87|36.67|38.89|36.69|38.83|36.63|0
1725346500000|2024-09-03 06:55:00|38.88|36.68|38.91|36.71|38.91|36.71|38.8|36.6|0
1725346800000|2024-09-03 07:00:00|38.84|36.64|38.46|36.26|38.84|36.64|38.39|36.19|0
1725347100000|2024-09-03 07:05:00|38.48|36.28|38.38|36.18|38.59|36.39|38.3|36.1|0
1725347400000|2024-09-03 07:10:00|38.37|36.17|38.37|36.17|38.42|36.22|38.32|36.12|0
1725347700000|2024-09-03 07:15:00|38.39|36.19|38.4|36.2|38.44|36.24|38.34|36.14|0
1725348000000|2024-09-03 07:20:00|38.39|36.19|38.33|36.13|38.44|36.24|38.32|36.12|0
1725348300000|2024-09-03 07:25:00|38.32|36.12|38.4|36.2|38.41|36.21|38.32|36.12|0
1725348600000|2024-09-03 07:30:00|38.39|36.19|38.32|36.12|38.39|36.19|38.26|36.06|0
1725348900000|2024-09-03 07:35:00|38.34|36.14|38.31|36.11|38.35|36.15|38.27|36.07|0
1725349200000|2024-09-03 07:40:00|38.32|36.12|38.11|35.91|38.37|36.17|38.09|35.89|0
1725349500000|2024-09-03 07:45:00|38.1|35.9|38.26|36.06|38.27|36.07|38.1|35.9|0
1725349800000|2024-09-03 07:50:00|38.27|36.07|38.4|36.2|38.44|36.24|38.25|36.05|0
1725350100000|2024-09-03 07:55:00|38.41|36.21|38.36|36.16|38.42|36.22|38.33|36.13|0
1725350400000|2024-09-03 08:00:00|38.34|36.14|38.36|36.16|38.36|36.16|38.2|36|0
1725350700000|2024-09-03 08:05:00|38.38|36.18|38.45|36.25|38.46|36.26|38.31|36.11|0
1725351000000|2024-09-03 08:10:00|38.42|36.22|38.5|36.3|38.5|36.3|38.32|36.12|0
1725351300000|2024-09-03 08:15:00|38.56|36.36|38.5|36.3|38.57|36.37|38.43|36.23|0
1725351600000|2024-09-03 08:20:00|38.52|36.32|38.61|36.41|38.61|36.41|38.43|36.23|0
1725351900000|2024-09-03 08:25:00|38.63|36.43|38.86|36.66|38.93|36.73|38.61|36.41|0
1725352200000|2024-09-03 08:30:00|38.88|36.68|39.19|36.99|39.19|36.99|38.88|36.68|0
1725352500000|2024-09-03 08:35:00|39.17|36.97|39.27|37.07|39.28|37.08|39.12|36.92|0
1725352800000|2024-09-03 08:40:00|39.25|37.05|39.19|36.99|39.39|37.19|39.06|36.86|0
1725353100000|2024-09-03 08:45:00|39.23|37.03|39.29|37.09|39.34|37.14|39.17|36.97|0
1725353400000|2024-09-03 08:50:00|39.28|37.08|39.65|37.45|39.71|37.51|39.28|37.08|0
1725353700000|2024-09-03 08:55:00|39.67|37.47|39.95|37.75|39.95|37.75|39.6|37.4|0
1725354000000|2024-09-03 09:00:00|40.03|37.83|39.89|37.69|40.14|37.94|39.8|37.6|0
1725354300000|2024-09-03 09:05:00|39.87|37.67|39.93|37.73|40|37.8|39.83|37.63|0
1725354600000|2024-09-03 09:10:00|39.95|37.75|40.59|38.39|40.66|38.46|39.95|37.75|0
1725354900000|2024-09-03 09:15:00|40.72|38.52|40.61|38.41|40.72|38.52|40.46|38.26|0
1725355200000|2024-09-03 09:20:00|40.62|38.42|40.57|38.37|40.72|38.52|39.65|37.45|0
1725355500000|2024-09-03 09:25:00|40.52|38.32|40.5|38.3|40.52|38.32|40.27|38.07|0
1725355800000|2024-09-03 09:30:00|40.54|38.34|40.4|38.2|40.92|38.72|40.4|38.2|0
1725356100000|2024-09-03 09:35:00|40.38|38.18|40.34|38.14|40.44|38.24|40.3|38.1|0
1725356400000|2024-09-03 09:40:00|40.36|38.16|40.49|38.29|40.55|38.35|40.34|38.14|0
1725356700000|2024-09-03 09:45:00|40.57|38.37|40.53|38.33|40.62|38.42|40.45|38.25|0
1725357000000|2024-09-03 09:50:00|40.49|38.29|40.59|38.39|40.61|38.41|40.43|38.23|0
1725357300000|2024-09-03 09:55:00|40.57|38.37|40.78|38.58|40.8|38.6|40.55|38.35|0
1725357600000|2024-09-03 10:00:00|40.72|38.52|40.68|38.48|41.01|38.81|40.6|38.4|0
1725357900000|2024-09-03 10:05:00|40.7|38.5|40.95|38.75|40.98|38.78|40.68|38.48|0
1725358200000|2024-09-03 10:10:00|40.93|38.73|40.64|38.44|40.98|38.78|40.58|38.38|0
1725358500000|2024-09-03 10:15:00|40.62|38.42|41.02|38.82|41.1|38.9|40.62|38.42|0
1725358800000|2024-09-03 10:20:00|41.04|38.84|41.15|38.95|41.15|38.95|40.96|38.76|0
1725359100000|2024-09-03 10:25:00|41.11|38.91|40.82|38.62|41.11|38.91|40.82|38.62|0
1725359400000|2024-09-03 10:30:00|40.83|38.63|40.88|38.68|40.92|38.72|40.71|38.51|0
1725359700000|2024-09-03 10:35:00|40.92|38.72|41.05|38.85|41.23|39.03|40.92|38.72|0
1725360000000|2024-09-03 10:40:00|41.06|38.86|40.94|38.74|41.09|38.89|40.88|38.68|0
1725360300000|2024-09-03 10:45:00|40.96|38.76|40.86|38.66|41.09|38.89|40.86|38.66|0
1725360600000|2024-09-03 10:50:00|40.88|38.68|40.7|38.5|40.88|38.68|40.67|38.47|0
1725360900000|2024-09-03 10:55:00|40.68|38.48|40.8|38.6|40.82|38.62|40.67|38.47|0
1725361200000|2024-09-03 11:00:00|40.78|38.58|40.93|38.73|40.97|38.77|40.72|38.52|0
1725361500000|2024-09-03 11:05:00|40.95|38.75|41.03|38.83|41.32|39.12|40.93|38.73|0
1725361800000|2024-09-03 11:10:00|41.05|38.85|41.2|39|41.28|39.08|41.05|38.85|0
1725362100000|2024-09-03 11:15:00|41.16|38.96|40.89|38.69|41.16|38.96|40.8|38.6|0
1725362400000|2024-09-03 11:20:00|40.87|38.67|41.04|38.84|41.06|38.86|40.87|38.67|0
1725362700000|2024-09-03 11:25:00|41.02|38.82|40.89|38.69|41.1|38.9|40.85|38.65|0
1725363000000|2024-09-03 11:30:00|40.91|38.71|40.77|38.57|40.92|38.72|40.69|38.49|0
1725363300000|2024-09-03 11:35:00|40.75|38.55|40.47|38.27|40.75|38.55|40.33|38.13|0
1725363600000|2024-09-03 11:40:00|40.49|38.29|40.67|38.47|40.75|38.55|40.47|38.27|0
1725363900000|2024-09-03 11:45:00|40.69|38.49|40.79|38.59|40.88|38.68|40.6|38.4|0
1725364200000|2024-09-03 11:50:00|40.81|38.61|40.67|38.47|40.86|38.66|40.65|38.45|0
1725364500000|2024-09-03 11:55:00|40.65|38.45|40.63|38.43|40.67|38.47|40.56|38.36|0
1725364800000|2024-09-03 12:00:00|40.59|38.39|40.78|38.58|40.8|38.6|40.59|38.39|0
1725365100000|2024-09-03 12:05:00|40.8|38.6|40.57|38.37|40.84|38.64|40.57|38.37|0
1725365400000|2024-09-03 12:10:00|40.55|38.35|40.51|38.31|40.73|38.53|40.49|38.29|0
1725365700000|2024-09-03 12:15:00|40.52|38.32|40.57|38.37|40.67|38.47|40.49|38.29|0
1725366000000|2024-09-03 12:20:00|40.55|38.35|40.45|38.25|40.55|38.35|40.34|38.14|0
1725366300000|2024-09-03 12:25:00|40.46|38.26|40.63|38.43|40.68|38.48|40.45|38.25|0
1725366600000|2024-09-03 12:30:00|40.64|38.44|40.57|38.37|40.73|38.53|40.57|38.37|0
1725366900000|2024-09-03 12:35:00|40.59|38.39|40.41|38.21|40.67|38.47|40.3|38.1|0
1725367200000|2024-09-03 12:40:00|40.43|38.23|40.47|38.27|40.51|38.31|40.32|38.12|0
1725367500000|2024-09-03 12:45:00|40.45|38.25|40.43|38.23|40.49|38.29|40.35|38.15|0
1725367800000|2024-09-03 12:50:00|40.45|38.25|40.54|38.34|40.56|38.36|40.35|38.15|0
1725368100000|2024-09-03 12:55:00|40.56|38.36|40.9|38.7|40.92|38.72|40.52|38.32|0
1725368400000|2024-09-03 13:00:00|40.92|38.72|40.79|38.59|41.02|38.82|40.79|38.59|0
1725368700000|2024-09-03 13:05:00|40.77|38.57|40.96|38.76|40.98|38.78|40.73|38.53|0
1725369000000|2024-09-03 13:10:00|40.92|38.72|41.02|38.82|41.09|38.89|40.86|38.66|0
1725369300000|2024-09-03 13:15:00|41.05|38.85|40.86|38.66|41.13|38.93|40.86|38.66|0
1725369600000|2024-09-03 13:20:00|40.84|38.64|40.61|38.41|40.9|38.7|40.55|38.35|0
1725369900000|2024-09-03 13:25:00|40.63|38.43|41.07|38.87|41.21|39.01|40.63|38.43|0
1725370200000|2024-09-03 13:30:00|41.01|38.81|41.24|39.04|41.46|39.26|40.84|38.64|0
1725370500000|2024-09-03 13:35:00|41.18|38.98|41.75|39.55|41.81|39.61|41.18|38.98|0
1725370800000|2024-09-03 13:40:00|41.71|39.51|42.23|40.03|42.6|40.4|41.63|39.43|0
1725371100000|2024-09-03 13:45:00|42.3|40.1|42.92|40.72|43.02|40.82|41.28|39.08|0
1725371400000|2024-09-03 13:50:00|42.98|40.78|43.62|41.42|43.83|41.63|42.96|40.76|0
1725371700000|2024-09-03 13:55:00|43.64|41.44|43.87|41.67|44.21|42.01|42.77|40.57|0
1725372000000|2024-09-03 14:00:00|44.17|41.97|45.29|43.09|45.52|43.32|44.11|41.91|0
1725372300000|2024-09-03 14:05:00|45.36|43.16|45.52|43.32|45.9|43.7|44.13|41.93|0
1725372600000|2024-09-03 14:10:00|45.54|43.34|46.43|44.23|46.43|44.23|45.48|43.28|0
1725372900000|2024-09-03 14:15:00|46.47|44.27|46.35|44.15|46.91|44.71|46.09|43.89|0
1725373200000|2024-09-03 14:20:00|46.4|44.2|46.37|44.17|46.57|44.37|46.14|43.94|0
1725373500000|2024-09-03 14:25:00|46.36|44.16|46.49|44.29|46.58|44.38|45.91|43.71|0
1725373800000|2024-09-03 14:30:00|46.5|44.3|46.9|44.7|47.18|44.98|40.24|38.04|0
1725374100000|2024-09-03 14:35:00|46.96|44.76|46.98|44.78|47.12|44.92|46.32|44.12|0
1725374400000|2024-09-03 14:40:00|46.95|44.75|46.77|44.57|47.24|45.04|46.53|44.33|0
1725374700000|2024-09-03 14:45:00|46.79|44.59|47.83|45.63|47.96|45.76|46.7|44.5|0
1725375000000|2024-09-03 14:50:00|47.9|45.7|47.94|45.74|48.03|45.83|47.61|45.41|0
1725375300000|2024-09-03 14:55:00|47.92|45.72|47.83|45.63|47.92|45.72|47.59|45.39|0
1725375600000|2024-09-03 15:00:00|47.79|45.59|47.81|45.61|47.96|45.76|47.07|44.87|0
1725375900000|2024-09-03 15:05:00|47.83|45.63|47.72|45.52|48.02|45.82|47.27|45.07|0
1725376200000|2024-09-03 15:10:00|47.7|45.5|47.57|45.37|47.76|45.56|47.29|45.09|0
1725376500000|2024-09-03 15:15:00|47.54|45.34|47.76|45.56|47.89|45.69|47.24|45.04|0
1725376800000|2024-09-03 15:20:00|47.74|45.54|47.78|45.58|47.93|45.73|47.56|45.36|0
1725377100000|2024-09-03 15:25:00|47.74|45.54|47.82|45.62|48.08|45.88|47.65|45.45|0
1725377400000|2024-09-03 15:30:00|47.8|45.6|47.84|45.64|48.17|45.97|47.62|45.42|0
1725377700000|2024-09-03 15:35:00|47.82|45.62|47.71|45.51|47.82|45.62|47.3|45.1|0
1725378000000|2024-09-03 15:40:00|47.75|45.55|48.25|46.05|48.36|46.16|47.73|45.53|0
1725378300000|2024-09-03 15:45:00|48.27|46.07|48.2|46|48.27|46.07|47.92|45.72|0
1725378600000|2024-09-03 15:50:00|48.23|46.03|48.14|45.94|48.42|46.22|48.05|45.85|0
1725378900000|2024-09-03 15:55:00|48.12|45.92|48.15|45.95|48.51|46.31|47.76|45.56|0
1725379200000|2024-09-03 16:00:00|48.18|45.98|47.8|45.6|48.18|45.98|47.67|45.47|0
1725379500000|2024-09-03 16:05:00|47.85|45.65|48.22|46.02|48.28|46.08|47.61|45.41|0
1725379800000|2024-09-03 16:10:00|48.2|46|47.89|45.69|48.39|46.19|47.89|45.69|0
1725380100000|2024-09-03 16:15:00|47.8|45.6|47.71|45.51|48|45.8|47.43|45.23|0
1725380400000|2024-09-03 16:20:00|47.67|45.47|47.99|45.79|48.04|45.84|47.56|45.36|0
1725380700000|2024-09-03 16:25:00|48.03|45.83|48.1|45.9|48.45|46.25|48.03|45.83|0
1725381000000|2024-09-03 16:30:00|48.12|45.92|48.28|46.08|48.34|46.14|48.08|45.88|0
1725381300000|2024-09-03 16:35:00|48.3|46.1|48.27|46.07|48.5|46.3|48.1|45.9|0
1725381600000|2024-09-03 16:40:00|48.25|46.05|48.49|46.29|48.71|46.51|48.25|46.05|0
1725381900000|2024-09-03 16:45:00|48.54|46.34|48.62|46.42|48.8|46.6|48.51|46.31|0
1725382200000|2024-09-03 16:50:00|48.63|46.43|48.64|46.44|48.73|46.53|48.49|46.29|0
1725382500000|2024-09-03 16:55:00|48.58|46.38|48.78|46.58|48.84|46.64|48.56|46.36|0
1725382800000|2024-09-03 17:00:00|48.8|46.6|48.55|46.35|48.82|46.62|48.53|46.33|0
1725383100000|2024-09-03 17:05:00|48.57|46.37|48.31|46.11|48.64|46.44|48.13|45.93|0
1725383400000|2024-09-03 17:10:00|48.27|46.07|48.84|46.64|48.93|46.73|48.25|46.05|0
1725383700000|2024-09-03 17:15:00|48.79|46.59|48.88|46.68|48.93|46.73|48.22|46.02|0
1725384000000|2024-09-03 17:20:00|48.84|46.64|48.31|46.11|48.95|46.75|48.26|46.06|0
1725384300000|2024-09-03 17:25:00|48.37|46.17|48.42|46.22|48.53|46.33|48.29|46.09|0
1725384600000|2024-09-03 17:30:00|48.46|46.26|49.23|47.03|49.26|47.06|48.35|46.15|0
1725384900000|2024-09-03 17:35:00|49.17|46.97|48.59|46.39|49.21|47.01|48.57|46.37|0
1725385200000|2024-09-03 17:40:00|48.63|46.43|49.23|47.03|49.32|47.12|48.63|46.43|0
1725385500000|2024-09-03 17:45:00|49.21|47.01|49.23|47.03|49.36|47.16|49.07|46.87|0
1725385800000|2024-09-03 17:50:00|49.25|47.05|49.25|47.05|49.3|47.1|49.07|46.87|0
1725386100000|2024-09-03 17:55:00|49.27|47.07|49.92|47.72|49.99|47.79|49.12|46.92|0
1725386400000|2024-09-03 18:00:00|49.94|47.74|51.35|49.15|51.51|49.31|49.54|47.34|0
1725386700000|2024-09-03 18:05:00|51.33|49.13|51.81|49.61|51.83|49.63|51.17|48.97|0
1725387000000|2024-09-03 18:10:00|51.86|49.66|51.79|49.59|51.86|49.66|51.6|49.4|0
1725387300000|2024-09-03 18:15:00|51.76|49.56|52.09|49.89|52.09|49.89|51.6|49.4|0
1725387600000|2024-09-03 18:20:00|52.04|49.84|52.04|49.84|52.2|50|51.69|49.49|0
1725387900000|2024-09-03 18:25:00|52|49.8|52.13|49.93|52.15|49.95|51.78|49.58|0
1725388200000|2024-09-03 18:30:00|52.15|49.95|51.62|49.42|52.18|49.98|51.5|49.3|0
1725388500000|2024-09-03 18:35:00|51.57|49.37|51.85|49.65|52.01|49.81|51.46|49.26|0
1725388800000|2024-09-03 18:40:00|51.82|49.62|52.06|49.86|52.13|49.93|51.73|49.53|0
1725389100000|2024-09-03 18:45:00|52.08|49.88|52.86|50.66|52.86|50.66|51.85|49.65|0
1725389400000|2024-09-03 18:50:00|52.84|50.64|53.15|50.95|53.19|50.99|52.77|50.57|0
1725389700000|2024-09-03 18:55:00|53.07|50.87|53.19|50.99|53.36|51.16|52.98|50.78|0
1725390000000|2024-09-03 19:00:00|53.14|50.94|54.17|51.97|54.24|52.04|52.47|50.27|0
1725390300000|2024-09-03 19:05:00|54.15|51.95|54.29|52.09|54.31|52.11|53.88|51.68|0
1725390600000|2024-09-03 19:10:00|54.31|52.11|54.07|51.87|54.31|52.11|53.83|51.63|0
1725390900000|2024-09-03 19:15:00|54.12|51.92|54.21|52.01|54.28|52.08|54.12|51.92|0
1725391200000|2024-09-03 19:20:00|54.24|52.04|54.23|52.03|54.33|52.13|53.86|51.66|0
1725391500000|2024-09-03 19:25:00|54.21|52.01|54.42|52.22|54.59|52.39|54.19|51.99|0
1725391800000|2024-09-03 19:30:00|54.33|52.13|55.25|53.05|55.25|53.05|54.21|52.01|0
1725392100000|2024-09-03 19:35:00|55.27|53.07|56.73|54.53|56.8|54.6|55.27|53.07|0
1725392400000|2024-09-03 19:40:00|56.7|54.5|57.23|55.03|57.86|55.66|56.49|54.29|0
1725392700000|2024-09-03 19:45:00|57.26|55.06|58.29|55.65|58.75|56.44|57.22|54.58|0
1725393000000|2024-09-03 19:50:00|57.97|55.33|58.17|55.53|58.67|56.03|57.87|55.23|0
1725393300000|2024-09-03 19:55:00|58.29|55.65|56.29|53.65|58.49|55.85|56.29|53.65|0
1725393600000|2024-09-03 20:00:00|56.22|53.58|55.67|53.03|56.55|53.91|55.55|52.91|0
1725393900000|2024-09-03 20:05:00|55.74|53.1|55.71|53.07|55.93|53.29|55.71|53.07|0
1725394200000|2024-09-03 20:10:00|55.74|53.1|55.79|53.15|56|53.36|55.74|53.1|0
1725394500000|2024-09-03 20:15:00|55.93|53.05|56.44|53.56|56.56|53.68|55.93|53.05|0
1725394800000|2024-09-03 20:20:00|56.42|53.54|56.57|54.17|56.64|54.24|56.11|53.54|0
1725395100000|2024-09-03 20:25:00|56.54|54.14|56.64|54.24|56.76|54.36|56.37|53.97|0
1725395400000|2024-09-03 20:30:00|56.62|54.22|56.61|54.21|56.64|54.24|56.29|53.89|0
1725395700000|2024-09-03 20:35:00|56.59|54.19|57.02|54.62|57.05|54.65|55.79|53.39|0
1725396000000|2024-09-03 20:40:00|57.05|54.65|57.15|54.75|57.2|54.8|57|54.6|0
1725396300000|2024-09-03 20:45:00|57.12|54.72|57.17|54.77|57.27|54.87|57.05|54.65|0
1725396600000|2024-09-03 20:50:00|57.15|54.75|56.75|54.35|57.15|54.75|56.7|54.3|0
1725396900000|2024-09-03 20:55:00|56.72|54.32|56.7|54.3|56.77|54.37|56.62|54.22|0
1725397200000|2024-09-03 21:00:00|56.71|54.31|56.72|54.32|56.72|54.32|56.71|54.31|0
1725397500000|2024-09-03 21:05:00|56.73|54.33|56.76|54.36|56.82|54.42|56.73|54.33|0
1725397800000|2024-09-03 21:10:00|56.82|54.42|56.86|54.46|56.86|54.46|56.8|54.4|0
1725398100000|2024-09-03 21:15:00|56.85|54.45|56.83|54.43|56.89|54.49|56.81|54.41|0
1725398400000|2024-09-03 21:20:00|56.82|54.42|56.86|54.46|56.86|54.46|56.82|54.42|0
1725398700000|2024-09-03 21:25:00|56.87|54.47|56.88|54.48|56.89|54.49|56.83|54.43|0
1725399000000|2024-09-03 21:30:00|56.89|54.49|56.88|54.48|56.9|54.5|56.84|54.44|0
1725399300000|2024-09-03 21:35:00|56.89|54.49|56.87|54.47|56.92|54.52|56.87|54.47|0
1725399600000|2024-09-03 21:40:00|56.89|54.49|56.89|54.49|56.92|54.52|56.85|54.45|0
1725399900000|2024-09-03 21:45:00|56.9|54.5|56.88|54.48|56.9|54.5|56.88|54.48|0
1725400200000|2024-09-03 21:50:00|56.87|54.47|56.84|54.44|56.87|54.47|56.84|54.44|0
1725400500000|2024-09-03 21:55:00|56.85|54.45|56.83|54.43|56.96|54.56|56.78|54.38|0
1725400800000|2024-09-03 22:00:00|56.69|54.29|56.84|54.44|57.02|54.62|56.47|54.07|0
1725401100000|2024-09-03 22:05:00|56.82|54.42|57.29|54.89|57.47|55.07|56.82|54.42|0
1725401400000|2024-09-03 22:10:00|57.32|54.92|56.8|54.4|57.32|54.92|56.8|54.4|0
1725401700000|2024-09-03 22:15:00|56.78|54.38|56.72|54.32|56.97|54.57|56.65|54.25|0
1725402000000|2024-09-03 22:20:00|56.7|54.3|56.52|54.12|56.72|54.32|56.5|54.1|0
1725402300000|2024-09-03 22:25:00|56.55|54.15|56.74|54.34|56.79|54.39|56.47|54.07|0
1725402600000|2024-09-03 22:30:00|56.69|54.29|56.57|54.17|56.77|54.37|56.52|54.12|0
1725402900000|2024-09-03 22:35:00|56.54|54.14|56.52|54.12|56.57|54.17|56.46|54.06|0
1725403200000|2024-09-03 22:40:00|56.54|54.14|56.59|54.19|56.61|54.21|56.49|54.09|0
1725403500000|2024-09-03 22:45:00|56.56|54.16|56.69|54.29|56.69|54.29|56.54|54.14|0
1725403800000|2024-09-03 22:50:00|56.67|54.27|56.88|54.48|56.88|54.48|56.59|54.19|0
1725404100000|2024-09-03 22:55:00|56.93|54.53|57|54.6|57.08|54.68|56.86|54.46|0
1725404400000|2024-09-03 23:00:00|57.03|54.63|57.03|54.63|57.1|54.7|56.97|54.57|0
1725404700000|2024-09-03 23:05:00|57.15|54.75|57.15|54.75|57.3|54.9|57.05|54.65|0
1725405000000|2024-09-03 23:10:00|57.16|54.76|56.83|54.43|57.22|54.82|56.83|54.43|0
1725405300000|2024-09-03 23:15:00|56.85|54.45|56.77|54.37|56.87|54.47|56.75|54.35|0
1725405600000|2024-09-03 23:20:00|56.75|54.35|56.82|54.42|56.87|54.47|56.75|54.35|0
1725405900000|2024-09-03 23:25:00|56.85|54.45|57.09|54.69|57.19|54.79|56.85|54.45|0
1725406200000|2024-09-03 23:30:00|57.12|54.72|56.99|54.59|57.14|54.74|56.99|54.59|0
1725406500000|2024-09-03 23:35:00|57.02|54.62|57.14|54.74|57.19|54.79|56.92|54.52|0
1725406800000|2024-09-03 23:40:00|57.16|54.76|57.04|54.64|57.24|54.84|57.04|54.64|0
1725407100000|2024-09-03 23:45:00|57.06|54.66|57.34|54.94|57.34|54.94|57|54.6|0
1725407400000|2024-09-03 23:50:00|57.61|55.21|57.06|54.66|57.66|55.26|56.96|54.56|0
1725407700000|2024-09-03 23:55:00|57.09|54.69|57.18|54.78|57.18|54.78|56.94|54.54|0
1725408000000|2024-09-04 00:00:00|57.11|54.71|56.76|54.36|57.11|54.71|56.76|54.36|0
1725408300000|2024-09-04 00:05:00|56.75|54.35|56.66|54.26|56.81|54.41|56.59|54.19|0
1725408600000|2024-09-04 00:10:00|56.68|54.28|56.72|54.32|56.88|54.48|56.67|54.27|0
1725408900000|2024-09-04 00:15:00|56.63|54.43|56.85|54.65|56.99|54.79|56.58|54.38|0
1725409200000|2024-09-04 00:20:00|56.88|54.68|57.45|55.25|57.45|55.25|56.63|54.43|0
1725409500000|2024-09-04 00:25:00|57.44|55.24|57.75|55.55|57.8|55.6|57.44|55.24|0
1725409800000|2024-09-04 00:30:00|57.77|55.57|57.77|55.57|57.91|55.71|57.72|55.52|0
1725410100000|2024-09-04 00:35:00|57.76|55.56|58.85|56.65|58.85|56.65|57.71|55.51|0
1725410400000|2024-09-04 00:40:00|58.83|56.63|59.08|56.88|59.29|57.09|58.55|56.35|0
1725410700000|2024-09-04 00:45:00|59.11|56.91|58.48|56.28|59.24|57.04|58.48|56.28|0
1725411000000|2024-09-04 00:50:00|58.47|56.27|59.44|57.24|59.52|57.32|58.37|56.17|0
1725411300000|2024-09-04 00:55:00|59.5|57.3|59.95|57.75|60.16|57.96|59.18|56.98|0
1725411600000|2024-09-04 01:00:00|59.98|57.78|59.77|57.57|60.21|58.01|59.71|57.51|0
1725411900000|2024-09-04 01:05:00|59.79|57.59|59.25|57.05|59.9|57.7|59.23|57.03|0
1725412200000|2024-09-04 01:10:00|59.23|57.03|59.38|57.18|59.59|57.39|59.23|57.03|0
1725412500000|2024-09-04 01:15:00|59.41|57.21|60.31|58.11|60.31|58.11|59.35|57.15|0
1725412800000|2024-09-04 01:20:00|60.23|58.03|60.19|57.99|60.23|58.03|59.66|57.46|0
1725413100000|2024-09-04 01:25:00|60.23|58.03|59.45|57.25|60.27|58.07|59.43|57.23|0
1725413400000|2024-09-04 01:30:00|59.43|57.23|58.87|56.67|59.45|57.25|58.84|56.64|0
1725413700000|2024-09-04 01:35:00|58.89|56.69|58.66|56.46|58.89|56.69|58.63|56.43|0
1725414000000|2024-09-04 01:40:00|58.68|56.48|58.71|56.51|58.77|56.57|58.45|56.25|0
1725414300000|2024-09-04 01:45:00|58.65|56.45|58.43|56.23|58.65|56.45|58.3|56.1|0
1725414600000|2024-09-04 01:50:00|58.4|56.2|62.38|60.18|62.42|60.22|58.37|56.17|0
1725414900000|2024-09-04 01:55:00|62.43|60.23|62.91|60.71|62.91|60.71|62.35|60.15|0
1725415200000|2024-09-04 02:00:00|62.84|60.64|62.82|60.62|63.2|61|62.81|60.61|0
1725415500000|2024-09-04 02:05:00|62.85|60.65|63.33|61.13|63.41|61.21|62.85|60.65|0
1725415800000|2024-09-04 02:10:00|63.29|61.09|63.12|60.92|63.41|61.21|63.07|60.87|0
1725416100000|2024-09-04 02:15:00|63.2|61|63.25|61.05|63.3|61.1|62.96|60.76|0
1725416400000|2024-09-04 02:20:00|63.2|61|62.75|60.55|63.22|61.02|62.72|60.52|0
1725416700000|2024-09-04 02:25:00|62.8|60.6|62.77|60.57|62.88|60.68|62.61|60.41|0
1725417000000|2024-09-04 02:30:00|62.8|60.6|62.72|60.52|62.8|60.6|62.59|60.39|0
1725417300000|2024-09-04 02:35:00|62.74|60.54|62.73|60.53|62.79|60.59|62.56|60.36|0
1725417600000|2024-09-04 02:40:00|62.74|60.54|63.11|60.91|63.11|60.91|62.74|60.54|0
1725417900000|2024-09-04 02:45:00|63.14|60.94|63.11|60.91|63.29|61.09|62.87|60.67|0
1725418200000|2024-09-04 02:50:00|63.12|60.92|63.26|61.06|63.29|61.09|62.97|60.77|0
1725418500000|2024-09-04 02:55:00|63.24|61.04|63.34|61.14|63.64|61.44|63.16|60.96|0
1725418800000|2024-09-04 03:00:00|63.32|61.12|62.97|60.77|63.37|61.17|62.9|60.7|0
1725419100000|2024-09-04 03:05:00|62.98|60.78|63.15|60.95|63.21|61.01|62.94|60.74|0
1725419400000|2024-09-04 03:10:00|63.18|60.98|63.23|61.03|63.34|61.14|63.13|60.93|0
1725419700000|2024-09-04 03:15:00|63.24|61.04|63.18|60.98|63.34|61.14|63.12|60.92|0
1725420000000|2024-09-04 03:20:00|63.15|60.95|63.45|61.25|63.57|61.37|63.12|60.92|0
1725420300000|2024-09-04 03:25:00|63.47|61.27|63.46|61.26|63.6|61.4|63.43|61.23|0
1725420600000|2024-09-04 03:30:00|63.45|61.25|63.46|61.26|63.57|61.37|63.33|61.13|0
1725420900000|2024-09-04 03:35:00|63.5|61.3|63.59|61.39|63.65|61.45|63.5|61.3|0
1725421200000|2024-09-04 03:40:00|63.83|61.63|63.58|61.38|63.83|61.63|63.35|61.15|0
1725421500000|2024-09-04 03:45:00|63.62|61.42|63.83|61.63|63.83|61.63|63.57|61.37|0
1725421800000|2024-09-04 03:50:00|63.8|61.6|64.04|61.84|64.04|61.84|63.78|61.58|0
1725422100000|2024-09-04 03:55:00|63.96|61.76|63.69|61.49|64.02|61.82|63.67|61.47|0
1725422400000|2024-09-04 04:00:00|63.67|61.47|63.56|61.36|63.67|61.47|63.45|61.25|0
1725422700000|2024-09-04 04:05:00|63.53|61.33|63.18|60.98|63.59|61.39|63.12|60.92|0
1725423000000|2024-09-04 04:10:00|63.21|61.01|63.48|61.28|63.58|61.38|63.08|60.88|0
1725423300000|2024-09-04 04:15:00|63.5|61.3|63.73|61.53|63.8|61.6|63.5|61.3|0
1725423600000|2024-09-04 04:20:00|63.74|61.54|63.9|61.7|63.94|61.74|63.69|61.49|0
1725423900000|2024-09-04 04:25:00|63.87|61.67|63.95|61.75|64.06|61.86|63.69|61.49|0
1725424200000|2024-09-04 04:30:00|63.92|61.72|63.78|61.58|63.92|61.72|63.74|61.54|0
1725424500000|2024-09-04 04:35:00|63.74|61.54|63.76|61.56|63.81|61.61|63.63|61.43|0
1725424800000|2024-09-04 04:40:00|63.65|61.45|63.63|61.43|63.68|61.48|63.52|61.32|0
1725425100000|2024-09-04 04:45:00|63.65|61.45|63.78|61.58|63.78|61.58|63.6|61.4|0
1725425400000|2024-09-04 04:50:00|63.73|61.53|63.92|61.72|64.13|61.93|63.73|61.53|0
1725425700000|2024-09-04 04:55:00|63.97|61.77|64.04|61.84|64.09|61.89|63.89|61.69|0
1725426000000|2024-09-04 05:00:00|64.02|61.82|64.17|61.97|64.21|62.01|64.02|61.82|0
1725426300000|2024-09-04 05:05:00|64.13|61.93|64.26|62.06|64.29|62.09|64.13|61.93|0
1725426600000|2024-09-04 05:10:00|64.25|62.05|64.29|62.09|64.29|62.09|64.1|61.9|0
1725426900000|2024-09-04 05:15:00|64.26|62.06|64.2|62|64.31|62.11|64.02|61.82|0
1725427200000|2024-09-04 05:20:00|64.18|61.98|64.01|61.81|64.23|62.03|63.93|61.73|0
1725427500000|2024-09-04 05:25:00|63.97|61.77|63.86|61.66|63.97|61.77|63.61|61.41|0
1725427800000|2024-09-04 05:30:00|63.85|61.65|63.77|61.57|63.93|61.73|63.63|61.43|0
1725428100000|2024-09-04 05:35:00|63.74|61.54|64.09|61.89|64.09|61.89|63.71|61.51|0
1725428400000|2024-09-04 05:40:00|64.06|61.86|64.14|61.94|64.21|62.01|63.98|61.78|0
1725428700000|2024-09-04 05:45:00|64.17|61.97|64.33|62.13|64.34|62.14|63.9|61.7|0
1725429000000|2024-09-04 05:50:00|64.35|62.15|64.07|61.87|64.35|62.15|63.9|61.7|0
1725429300000|2024-09-04 05:55:00|64.08|61.88|64.12|61.92|64.12|61.92|63.79|61.59|0
1725429600000|2024-09-04 06:00:00|64.13|61.93|63.62|61.42|64.13|61.93|63.36|61.16|0
1725429900000|2024-09-04 06:05:00|63.68|61.48|64.05|61.85|64.15|61.95|63.41|61.21|0
1725430200000|2024-09-04 06:10:00|64|61.8|63.91|61.71|64.1|61.9|63.78|61.58|0
1725430500000|2024-09-04 06:15:00|63.89|61.69|63.89|61.69|63.99|61.79|63.54|61.34|0
1725430800000|2024-09-04 06:20:00|63.93|61.73|63.75|61.55|63.94|61.74|63.54|61.34|0
1725431100000|2024-09-04 06:25:00|63.78|61.58|63.16|60.96|63.83|61.63|63.16|60.96|0
1725431400000|2024-09-04 06:30:00|63.18|60.98|63.33|61.13|63.45|61.25|63.18|60.98|0
1725431700000|2024-09-04 06:35:00|63.32|61.12|63.48|61.28|63.49|61.29|63.29|61.09|0
1725432000000|2024-09-04 06:40:00|63.49|61.29|63.53|61.33|63.77|61.57|63.39|61.19|0
1725432300000|2024-09-04 06:45:00|63.56|61.36|62.42|60.22|63.66|61.46|62.42|60.22|0
1725432600000|2024-09-04 06:50:00|62.41|60.21|63.8|61.6|63.83|61.63|61.27|59.07|0
1725432900000|2024-09-04 06:55:00|63.81|61.61|64.14|61.94|64.14|61.94|63.76|61.56|0
1725433200000|2024-09-04 07:00:00|64.05|61.85|63.72|61.52|64.27|62.07|63.68|61.48|0
1725433500000|2024-09-04 07:05:00|63.74|61.54|63.01|60.81|63.89|61.69|63.01|60.81|0
1725433800000|2024-09-04 07:10:00|62.97|60.77|62.9|60.7|63.17|60.97|62.56|60.36|0
1725434100000|2024-09-04 07:15:00|62.93|60.73|63.06|60.86|63.06|60.86|62.64|60.44|0
1725434400000|2024-09-04 07:20:00|63.03|60.83|63.22|60.58|63.6|60.96|62.82|60.58|0
1725434700000|2024-09-04 07:25:00|63.25|60.61|63.81|61.17|63.86|61.22|63.2|60.56|0
1725435000000|2024-09-04 07:30:00|63.78|61.14|63.41|60.77|63.82|61.18|63.38|60.74|0
1725435300000|2024-09-04 07:35:00|63.35|60.71|62.01|59.37|63.65|61.01|61.99|59.35|0
1725435600000|2024-09-04 07:40:00|61.99|59.35|61.74|59.1|62.11|59.47|61.67|59.03|0
1725435900000|2024-09-04 07:45:00|61.78|59.14|61.41|58.77|61.85|59.21|61.36|58.72|0
1725436200000|2024-09-04 07:50:00|61.38|58.74|61.69|59.05|61.83|59.19|61.38|58.74|0
1725436500000|2024-09-04 07:55:00|61.66|59.02|61.67|59.03|61.75|59.11|61.58|58.94|0
1725436800000|2024-09-04 08:00:00|61.56|58.92|61.33|58.69|61.77|59.13|61.28|58.64|0
1725437100000|2024-09-04 08:05:00|61.34|58.7|61.54|58.9|61.58|58.94|61.34|58.7|0
1725437400000|2024-09-04 08:10:00|61.53|58.89|61.51|58.87|61.66|59.02|61.32|58.68|0
1725437700000|2024-09-04 08:15:00|61.58|58.94|61.24|59.04|61.63|59.13|61.21|58.69|0
1725438000000|2024-09-04 08:20:00|61.25|59.05|61.25|59.05|61.35|59.15|61.02|58.82|0
1725438300000|2024-09-04 08:25:00|61.26|59.06|60.93|58.73|61.27|59.07|60.87|58.67|0
1725438600000|2024-09-04 08:30:00|60.91|58.71|60.54|58.34|60.96|58.76|60.37|58.17|0
1725438900000|2024-09-04 08:35:00|60.53|58.33|61.01|58.81|61.03|58.83|60.52|58.32|0
1725439200000|2024-09-04 08:40:00|60.98|58.78|61.24|59.04|61.27|59.07|60.96|58.76|0
1725439500000|2024-09-04 08:45:00|61.18|58.98|61.21|59.01|61.23|59.03|61.01|58.81|0
1725439800000|2024-09-04 08:50:00|61.24|59.04|60.9|58.7|61.24|59.04|60.9|58.7|0
1725440100000|2024-09-04 08:55:00|60.87|58.67|61.05|58.85|61.13|58.93|60.8|58.6|0
1725440400000|2024-09-04 09:00:00|61.08|58.88|60.92|58.72|61.24|59.04|60.74|58.54|0
1725440700000|2024-09-04 09:05:00|60.95|58.75|61.26|59.06|61.26|59.06|60.9|58.7|0
1725441000000|2024-09-04 09:10:00|61.23|59.03|61.09|58.89|61.26|59.06|61.05|58.85|0
1725441300000|2024-09-04 09:15:00|61.1|58.9|60.63|58.43|61.18|58.98|60.63|58.43|0
1725441600000|2024-09-04 09:20:00|60.66|58.46|60.86|58.66|60.92|58.72|60.61|58.41|0
1725441900000|2024-09-04 09:25:00|60.89|58.69|60.91|58.71|60.98|58.78|60.81|58.61|0
1725442200000|2024-09-04 09:30:00|60.94|58.74|60.71|58.51|61.02|58.82|60.68|58.48|0
1725442500000|2024-09-04 09:35:00|60.68|58.48|60.15|57.95|60.73|58.53|60.13|57.93|0
1725442800000|2024-09-04 09:40:00|60.14|57.94|59.05|56.85|60.15|57.95|58.26|56.06|0
1725443100000|2024-09-04 09:45:00|59.07|56.87|59.17|56.97|59.17|56.97|58.84|56.64|0
1725443400000|2024-09-04 09:50:00|59.15|56.95|59.49|57.29|59.63|57.43|59.12|56.92|0
1725443700000|2024-09-04 09:55:00|59.5|57.3|59.25|57.05|59.5|57.3|59.12|56.92|0
1725444000000|2024-09-04 10:00:00|59.22|57.02|59.35|57.15|59.41|57.21|59.07|56.87|0
1725444300000|2024-09-04 10:05:00|59.32|57.12|59.52|57.32|59.55|57.35|59.27|57.07|0
1725444600000|2024-09-04 10:10:00|59.54|57.34|59.81|57.61|59.81|57.61|59.5|57.3|0
1725444900000|2024-09-04 10:15:00|59.78|57.58|59.8|57.6|59.93|57.73|59.77|57.57|0
1725445200000|2024-09-04 10:20:00|59.83|57.63|59.78|57.58|59.91|57.71|59.75|57.55|0
1725445500000|2024-09-04 10:25:00|59.8|57.6|59.77|57.57|59.8|57.6|59.66|57.46|0
1725445800000|2024-09-04 10:30:00|59.8|57.6|59.64|57.44|59.8|57.6|59.57|57.37|0
1725446100000|2024-09-04 10:35:00|59.63|57.43|59.77|57.57|59.85|57.65|59.62|57.42|0
1725446400000|2024-09-04 10:40:00|59.8|57.6|59.72|57.52|59.82|57.62|59.64|57.44|0
1725446700000|2024-09-04 10:45:00|59.69|57.49|59.67|57.47|59.74|57.54|59.54|57.34|0
1725447000000|2024-09-04 10:50:00|59.69|57.49|59.84|57.64|59.84|57.64|59.66|57.46|0
1725447300000|2024-09-04 10:55:00|59.82|57.62|60|57.8|60|57.8|59.82|57.62|0
1725447600000|2024-09-04 11:00:00|59.97|57.77|60.18|57.98|60.2|58|59.94|57.74|0
1725447900000|2024-09-04 11:05:00|60.2|58|59.92|57.72|60.25|58.05|59.89|57.69|0
1725448200000|2024-09-04 11:10:00|59.89|57.69|59.99|57.79|60.07|57.87|59.71|57.51|0
1725448500000|2024-09-04 11:15:00|59.97|57.77|59.99|57.79|60.15|57.95|59.94|57.74|0
1725448800000|2024-09-04 11:20:00|60.02|57.82|60.14|57.94|60.14|57.94|59.89|57.69|0
1725449100000|2024-09-04 11:25:00|60.13|57.93|59.73|57.53|60.14|57.94|59.73|57.53|0
1725449400000|2024-09-04 11:30:00|59.75|57.55|59.6|57.4|59.81|57.61|59.47|57.27|0
1725449700000|2024-09-04 11:35:00|59.57|57.37|59.67|57.47|59.7|57.5|59.34|57.14|0
1725450000000|2024-09-04 11:40:00|59.73|57.53|59.98|57.78|60.06|57.86|59.71|57.51|0
1725450300000|2024-09-04 11:45:00|60.01|57.81|60.08|57.88|60.08|57.88|59.93|57.73|0
1725450600000|2024-09-04 11:50:00|60.06|57.86|59.98|57.78|60.11|57.91|59.98|57.78|0
1725450900000|2024-09-04 11:55:00|59.9|57.7|59.82|57.62|59.9|57.7|59.62|57.42|0
1725451200000|2024-09-04 12:00:00|59.77|57.57|59.72|57.52|59.95|57.75|59.59|57.39|0
1725451500000|2024-09-04 12:05:00|59.69|57.49|59.36|57.16|59.69|57.49|59.36|57.16|0
1725451800000|2024-09-04 12:10:00|59.38|57.18|59.84|57.64|59.84|57.64|59.36|57.16|0
1725452100000|2024-09-04 12:15:00|59.79|57.59|59.92|57.72|59.97|57.77|59.71|57.51|0
1725452400000|2024-09-04 12:20:00|59.94|57.74|60.63|58.43|60.71|58.51|59.81|57.61|0
1725452700000|2024-09-04 12:25:00|60.61|58.41|60.5|58.3|60.71|58.51|60.32|58.12|0
1725453000000|2024-09-04 12:30:00|60.53|58.33|60.71|58.51|60.81|58.61|60.4|58.2|0
1725453300000|2024-09-04 12:35:00|60.73|58.53|60.6|58.4|60.86|58.66|60.58|58.38|0
1725453600000|2024-09-04 12:40:00|60.63|58.43|60.03|57.83|60.63|58.43|60.01|57.81|0
1725453900000|2024-09-04 12:45:00|60.05|57.85|59.8|57.6|60.09|57.89|59.65|57.45|0
1725454200000|2024-09-04 12:50:00|59.81|57.61|59.77|57.57|59.95|57.75|59.75|57.55|0
1725454500000|2024-09-04 12:55:00|59.75|57.55|59.49|57.29|60.22|58.02|59.49|57.29|0
1725454800000|2024-09-04 13:00:00|59.59|57.39|59.75|57.55|59.79|57.59|59.48|57.28|0
1725455100000|2024-09-04 13:05:00|59.79|57.59|59.66|57.46|59.84|57.64|59.56|57.36|0
1725455400000|2024-09-04 13:10:00|59.69|57.49|59.84|57.64|59.88|57.68|59.63|57.43|0
1725455700000|2024-09-04 13:15:00|59.86|57.66|59.84|57.64|59.92|57.72|59.76|57.56|0
1725456000000|2024-09-04 13:20:00|59.86|57.66|59.91|57.71|59.95|57.75|59.78|57.58|0
1725456300000|2024-09-04 13:25:00|59.89|57.69|59.94|57.74|60.01|57.81|59.71|57.51|0
1725456600000|2024-09-04 13:30:00|59.91|57.71|58.71|56.51|59.99|57.79|58.69|56.49|0
1725456900000|2024-09-04 13:35:00|58.69|56.49|56.77|54.57|59.73|57.53|56.4|54.2|0
1725457200000|2024-09-04 13:40:00|56.79|54.59|56.09|53.89|56.79|54.59|55.31|53.11|0
1725457500000|2024-09-04 13:45:00|56.06|53.86|55.5|53.3|56.33|54.13|55.42|53.22|0
1725457800000|2024-09-04 13:50:00|55.57|53.37|55.26|53.06|55.89|53.69|55.26|53.06|0
1725458100000|2024-09-04 13:55:00|55.28|53.08|54.88|52.68|56.05|53.85|54.41|52.21|0
1725458400000|2024-09-04 14:00:00|54.87|52.67|55.66|53.46|57.19|54.99|54.87|52.67|0
1725458700000|2024-09-04 14:05:00|55.73|53.53|54.8|52.6|56.34|54.14|54.68|52.48|0
1725459000000|2024-09-04 14:10:00|54.78|52.58|53.99|51.79|55.75|53.55|53.99|51.79|0
1725459300000|2024-09-04 14:15:00|53.92|51.72|54.11|51.91|54.62|52.42|53.3|51.1|0
1725459600000|2024-09-04 14:20:00|54.16|51.96|53.67|51.47|54.39|52.19|53.56|51.36|0
1725459900000|2024-09-04 14:25:00|53.63|51.43|54.14|51.94|54.93|52.73|53.23|51.03|0
1725460200000|2024-09-04 14:30:00|54.05|51.85|53.59|51.39|54.33|52.13|53.56|51.36|0
1725460500000|2024-09-04 14:35:00|54.34|52.14|52.85|50.65|54.34|52.14|52.57|50.37|0
1725460800000|2024-09-04 14:40:00|52.83|50.63|52.47|50.27|53.11|50.91|52.45|50.25|0
1725461100000|2024-09-04 14:45:00|52.43|50.23|52.92|50.72|53.3|51.1|52.38|50.18|0
1725461400000|2024-09-04 14:50:00|52.86|50.66|52.24|50.04|52.96|50.76|52.24|50.04|0
1725461700000|2024-09-04 14:55:00|52.27|50.07|51.68|49.48|52.27|50.07|51.68|49.48|0
1725462000000|2024-09-04 15:00:00|51.71|49.51|51.31|49.11|51.82|49.62|51.29|49.09|0
1725462300000|2024-09-04 15:05:00|51.34|49.14|52.19|49.99|52.24|50.04|51.29|49.09|0
1725462600000|2024-09-04 15:10:00|52.17|49.97|52.42|50.22|52.56|50.36|51.86|49.66|0
1725462900000|2024-09-04 15:15:00|52.4|50.2|52.3|50.1|52.68|50.48|52.19|49.99|0
1725463200000|2024-09-04 15:20:00|52.26|50.06|52.68|50.48|52.91|50.71|52.19|49.99|0
1725463500000|2024-09-04 15:25:00|52.7|50.5|53.41|51.21|53.43|51.23|52.58|50.38|0
1725463800000|2024-09-04 15:30:00|53.38|51.18|53.81|51.61|54.49|52.29|53.34|51.14|0
1725464100000|2024-09-04 15:35:00|53.78|51.58|54.04|51.84|54.18|51.98|53.64|51.44|0
1725464400000|2024-09-04 15:40:00|54.09|51.89|53.76|51.56|54.36|52.16|53.69|51.49|0
1725464700000|2024-09-04 15:45:00|53.81|51.61|54.29|52.09|54.44|52.24|53.69|51.49|0
1725465000000|2024-09-04 15:50:00|54.34|52.14|53.97|51.77|54.39|52.19|53.84|51.64|0
1725465300000|2024-09-04 15:55:00|53.95|51.75|54.36|52.16|54.82|52.62|53.95|51.75|0
1725465600000|2024-09-04 16:00:00|54.39|52.19|54.89|52.69|54.92|52.72|54.26|52.06|0
1725465900000|2024-09-04 16:05:00|54.94|52.74|54.58|52.38|55.09|52.89|54.55|52.35|0
1725466200000|2024-09-04 16:10:00|54.56|52.36|55.34|53.14|55.36|53.16|54.38|52.18|0
1725466500000|2024-09-04 16:15:00|55.29|53.09|54.87|52.67|55.31|53.11|54.61|52.41|0
1725466800000|2024-09-04 16:20:00|54.92|52.72|54.37|52.17|54.99|52.79|54.32|52.12|0
1725467100000|2024-09-04 16:25:00|54.42|52.22|54.39|52.19|54.7|52.5|54.18|51.98|0
1725467400000|2024-09-04 16:30:00|54.49|52.29|53.65|51.45|54.49|52.29|53.6|51.4|0
1725467700000|2024-09-04 16:35:00|53.63|51.43|53.81|51.61|53.81|51.61|53.51|51.31|0
1725468000000|2024-09-04 16:40:00|53.79|51.59|54.68|52.48|54.75|52.55|53.74|51.54|0
1725468300000|2024-09-04 16:45:00|54.72|52.52|54.55|52.35|55.04|52.84|54.43|52.23|0
1725468600000|2024-09-04 16:50:00|54.53|52.33|54.24|52.04|54.72|52.52|54.07|51.87|0
1725468900000|2024-09-04 16:55:00|54.26|52.06|54.55|52.35|54.59|52.39|54.19|51.99|0
1725469200000|2024-09-04 17:00:00|54.61|52.41|54.8|52.6|54.87|52.67|53.94|51.74|0
1725469500000|2024-09-04 17:05:00|54.82|52.62|54.41|52.21|54.82|52.62|54.34|52.14|0
1725469800000|2024-09-04 17:10:00|54.46|52.26|53.94|51.74|54.8|52.6|53.94|51.74|0
1725470100000|2024-09-04 17:15:00|53.97|51.77|55.31|53.11|55.33|53.13|53.94|51.74|0
1725470400000|2024-09-04 17:20:00|55.34|53.14|55.48|53.28|55.57|53.37|54.94|52.74|0
1725470700000|2024-09-04 17:25:00|55.43|53.23|55.72|53.52|55.87|53.67|55.43|53.23|0
1725471000000|2024-09-04 17:30:00|55.73|53.53|56.1|53.9|56.25|54.05|55.67|53.47|0
1725471300000|2024-09-04 17:35:00|56.15|53.95|56.12|53.92|56.27|54.07|55.93|53.73|0
1725471600000|2024-09-04 17:40:00|56.1|53.9|56.73|54.53|56.73|54.53|55.85|53.65|0
1725471900000|2024-09-04 17:45:00|56.68|54.48|56.5|54.3|56.7|54.5|56.01|53.81|0
1725472200000|2024-09-04 17:50:00|56.48|54.28|56.62|54.42|56.92|54.72|56.45|54.25|0
1725472500000|2024-09-04 17:55:00|56.65|54.45|56.67|54.47|56.85|54.65|56.48|54.28|0
1725472800000|2024-09-04 18:00:00|56.7|54.5|56.87|54.67|56.94|54.74|56.6|54.4|0
1725473100000|2024-09-04 18:05:00|56.92|54.72|56.76|54.56|57.02|54.82|56.52|54.32|0
1725473400000|2024-09-04 18:10:00|56.72|54.52|56.4|54.2|56.84|54.64|56.36|54.16|0
1725473700000|2024-09-04 18:15:00|56.44|54.24|56.79|54.59|56.87|54.67|56.22|54.02|0
1725474000000|2024-09-04 18:20:00|56.77|54.57|56.15|53.95|56.99|54.79|56.1|53.9|0
1725474300000|2024-09-04 18:25:00|56.23|54.03|55.91|53.71|56.23|54.03|55.78|53.58|0
1725474600000|2024-09-04 18:30:00|55.94|53.74|56.3|54.1|56.32|54.12|55.54|53.34|0
1725474900000|2024-09-04 18:35:00|56.32|54.12|56.84|54.64|56.87|54.67|56.27|54.07|0
1725475200000|2024-09-04 18:40:00|56.82|54.62|57.85|55.65|57.9|55.7|56.3|54.1|0
1725475500000|2024-09-04 18:45:00|57.87|55.67|57.75|55.55|58|55.8|57.5|55.3|0
1725475800000|2024-09-04 18:50:00|57.77|55.57|58.16|55.96|58.2|56|57.62|55.42|0
1725476100000|2024-09-04 18:55:00|58.23|56.03|58.59|56.39|58.61|56.41|57.91|55.71|0
1725476400000|2024-09-04 19:00:00|58.61|56.41|58.87|56.67|58.94|56.74|58.46|56.26|0
1725476700000|2024-09-04 19:05:00|58.89|56.69|59.02|56.82|59.12|56.92|58.71|56.51|0
1725477000000|2024-09-04 19:10:00|59.04|56.84|59.32|57.12|59.45|57.25|58.28|56.08|0
1725477300000|2024-09-04 19:15:00|59.3|57.1|59.22|57.02|59.32|57.12|58.91|56.71|0
1725477600000|2024-09-04 19:20:00|59.25|57.05|58.43|56.23|59.25|57.05|58.43|56.23|0
1725477900000|2024-09-04 19:25:00|58.45|56.25|57.22|55.02|59.27|57.07|57.1|54.9|0
1725478200000|2024-09-04 19:30:00|57.17|54.97|57.59|55.39|57.8|55.6|57.17|54.97|0
1725478500000|2024-09-04 19:35:00|57.52|55.32|57.32|55.12|57.82|55.62|57.24|55.04|0
1725478800000|2024-09-04 19:40:00|57.34|55.14|56.79|54.59|57.37|55.17|56.74|54.54|0
1725479100000|2024-09-04 19:45:00|56.84|54.64|56.74|54.54|57.14|54.94|56.62|54.42|0
1725479400000|2024-09-04 19:50:00|56.72|54.52|56.84|54.64|57.19|54.99|55.98|53.78|0
1725479700000|2024-09-04 19:55:00|56.99|54.79|56.94|54.74|57.09|54.89|56.18|53.98|0
1725480000000|2024-09-04 20:00:00|57.06|54.86|57.16|54.96|57.44|55.24|57.06|54.86|0
1725480300000|2024-09-04 20:05:00|57.18|54.98|57.46|55.26|57.53|55.33|57.11|54.91|0
1725480600000|2024-09-04 20:10:00|57.43|55.23|57.76|55.56|57.76|55.56|57.36|55.16|0
1725480900000|2024-09-04 20:15:00|57.83|55.43|58.29|55.89|58.29|55.89|57.49|55.09|0
1725481200000|2024-09-04 20:20:00|58.27|55.87|58.14|55.74|58.44|56.04|58.14|55.74|0
1725481500000|2024-09-04 20:25:00|58.11|55.71|57.83|55.43|58.11|55.71|57.76|55.36|0
1725481800000|2024-09-04 20:30:00|57.86|55.46|57.68|55.28|57.86|55.46|57.53|55.13|0
1725482100000|2024-09-04 20:35:00|57.71|55.31|57.81|55.41|57.86|55.46|57.68|55.28|0
1725482400000|2024-09-04 20:40:00|57.83|55.43|57.7|55.3|57.83|55.43|57.7|55.3|0
1725482700000|2024-09-04 20:45:00|57.73|55.33|57.73|55.33|57.78|55.38|57.63|55.23|0
1725483000000|2024-09-04 20:50:00|57.7|55.3|57.68|55.28|57.78|55.38|57.68|55.28|0
1725483300000|2024-09-04 20:55:00|57.67|55.27|57.64|55.24|57.67|55.27|57.57|55.17|0
1725483600000|2024-09-04 21:00:00|57.65|55.25|57.65|55.25|57.73|55.33|57.64|55.24|0
1725483900000|2024-09-04 21:05:00|57.67|55.27|57.65|55.25|57.68|55.28|57.65|55.25|0
1725484200000|2024-09-04 21:10:00|57.64|55.24|57.64|55.24|57.66|55.26|57.64|55.24|0
1725484500000|2024-09-04 21:15:00|57.63|55.23|57.63|55.23|57.65|55.25|57.63|55.23|0
1725484800000|2024-09-04 21:20:00|57.65|55.25|57.64|55.24|57.68|55.28|57.62|55.22|0
1725485100000|2024-09-04 21:25:00|57.68|55.28|57.63|55.23|57.68|55.28|57.63|55.23|0
1725485400000|2024-09-04 21:30:00|57.67|55.27|57.67|55.27|57.67|55.27|57.63|55.23|0
1725485700000|2024-09-04 21:35:00|57.61|55.21|57.62|55.22|57.62|55.22|57.61|55.21|0
1725486000000|2024-09-04 21:40:00|57.61|55.21|57.66|55.26|57.66|55.26|57.61|55.21|0
1725486300000|2024-09-04 21:45:00|57.62|55.22|57.61|55.21|57.66|55.26|57.6|55.2|0
1725486600000|2024-09-04 21:50:00|57.66|55.26|57.6|55.2|57.66|55.26|57.6|55.2|0
1725486900000|2024-09-04 21:55:00|57.61|55.21|57.61|55.21|57.68|55.28|57.6|55.2|0
1725487200000|2024-09-04 22:00:00|57.49|55.09|57.25|54.85|57.49|55.09|57.23|54.83|0
1725487500000|2024-09-04 22:05:00|57.27|54.87|57.3|54.9|57.33|54.93|57.25|54.85|0
1725487800000|2024-09-04 22:10:00|57.31|54.91|57.29|54.89|57.36|54.96|57.2|54.8|0
1725488100000|2024-09-04 22:15:00|57.3|54.9|57.57|55.17|57.57|55.17|57.3|54.9|0
1725488400000|2024-09-04 22:20:00|57.6|55.2|57.47|55.07|57.6|55.2|57.45|55.05|0
1725488700000|2024-09-04 22:25:00|57.46|55.06|57.47|55.07|57.47|55.07|57.37|54.97|0
1725489000000|2024-09-04 22:30:00|57.44|55.04|57.24|54.84|57.48|55.08|57.19|54.79|0
1725489300000|2024-09-04 22:35:00|57.22|54.82|57.27|54.87|57.27|54.87|57.09|54.69|0
1725489600000|2024-09-04 22:40:00|57.29|54.89|57.29|54.89|57.44|55.04|57.19|54.79|0
1725489900000|2024-09-04 22:45:00|57.26|54.86|57.26|54.86|57.34|54.94|57.16|54.76|0
1725490200000|2024-09-04 22:50:00|57.24|54.84|57.26|54.86|57.31|54.91|57.21|54.81|0
1725490500000|2024-09-04 22:55:00|57.27|54.87|57.3|54.9|57.33|54.93|57.25|54.85|0
1725490800000|2024-09-04 23:00:00|57.28|54.88|57.41|55.01|57.48|55.08|57.25|54.85|0
1725491100000|2024-09-04 23:05:00|57.43|55.03|57.56|55.16|57.58|55.18|57.36|54.96|0
1725491400000|2024-09-04 23:10:00|57.53|55.13|57.65|55.25|57.7|55.3|57.49|55.09|0
1725491700000|2024-09-04 23:15:00|57.67|55.27|57.7|55.3|57.8|55.4|57.55|55.15|0
1725492000000|2024-09-04 23:20:00|57.73|55.33|57.94|55.54|57.94|55.54|57.68|55.28|0
1725492300000|2024-09-04 23:25:00|57.95|55.55|57.8|55.4|58.08|55.68|57.73|55.33|0
1725492600000|2024-09-04 23:30:00|57.78|55.38|57.84|55.44|57.9|55.5|57.72|55.32|0
1725492900000|2024-09-04 23:35:00|57.85|55.45|58.28|55.88|58.35|55.95|57.85|55.45|0
1725493200000|2024-09-04 23:40:00|58.3|55.9|58.49|56.09|58.78|56.38|58.14|55.74|0
1725493500000|2024-09-04 23:45:00|58.45|56.05|58.5|56.1|58.53|56.13|58.3|55.9|0
1725493800000|2024-09-04 23:50:00|58.53|56.13|58.25|55.85|58.53|56.13|58.25|55.85|0
1725494100000|2024-09-04 23:55:00|58.27|55.87|57.99|55.59|58.3|55.9|57.97|55.57|0
1725494400000|2024-09-05 00:00:00|57.97|55.57|57.84|55.44|57.97|55.57|57.74|55.34|0
1725494700000|2024-09-05 00:05:00|57.86|55.46|57.51|55.11|57.91|55.51|57.51|55.11|0
1725495000000|2024-09-05 00:10:00|57.5|55.1|57.31|54.91|57.51|55.11|57.26|54.86|0
1725495300000|2024-09-05 00:15:00|57.23|55.03|57.01|54.81|57.23|55.03|56.89|54.69|0
1725495600000|2024-09-05 00:20:00|57|54.8|57.01|54.81|57.08|54.88|56.78|54.58|0
1725495900000|2024-09-05 00:25:00|57.02|54.82|56.88|54.68|57.03|54.83|56.83|54.63|0
1725496200000|2024-09-05 00:30:00|56.86|54.66|56.95|54.75|56.95|54.75|56.76|54.56|0
1725496500000|2024-09-05 00:35:00|56.98|54.78|56.83|54.63|57.08|54.88|56.78|54.58|0
1725496800000|2024-09-05 00:40:00|56.8|54.6|56.98|54.78|57.03|54.83|56.8|54.6|0
1725497100000|2024-09-05 00:45:00|56.96|54.76|56.6|54.4|56.96|54.76|56.6|54.4|0
1725497400000|2024-09-05 00:50:00|56.53|54.33|56.6|54.4|56.75|54.55|56.43|54.23|0
1725497700000|2024-09-05 00:55:00|56.63|54.43|56.72|54.52|56.82|54.62|56.63|54.43|0
1725498000000|2024-09-05 01:00:00|56.75|54.55|56.72|54.52|56.75|54.55|56.6|54.4|0
1725498300000|2024-09-05 01:05:00|56.7|54.5|56.72|54.52|56.82|54.62|56.65|54.45|0
1725498600000|2024-09-05 01:10:00|56.69|54.49|56.94|54.74|56.95|54.75|56.69|54.49|0
1725498900000|2024-09-05 01:15:00|56.97|54.77|56.9|54.7|56.97|54.77|56.82|54.62|0
1725499200000|2024-09-05 01:20:00|56.91|54.71|56.74|54.54|57.04|54.84|56.71|54.51|0
1725499500000|2024-09-05 01:25:00|56.75|54.55|56.79|54.59|56.81|54.61|56.64|54.44|0
1725499800000|2024-09-05 01:30:00|56.76|54.56|56.49|54.29|56.76|54.56|56.49|54.29|0
1725500100000|2024-09-05 01:35:00|56.51|54.31|56.44|54.24|56.54|54.34|56.41|54.21|0
1725500400000|2024-09-05 01:40:00|56.41|54.21|56.47|54.27|56.49|54.29|56.41|54.21|0
1725500700000|2024-09-05 01:45:00|56.46|54.26|56.66|54.46|56.66|54.46|56.44|54.24|0
1725501000000|2024-09-05 01:50:00|56.63|54.43|56.8|54.6|56.88|54.68|56.63|54.43|0
1725501300000|2024-09-05 01:55:00|56.83|54.63|56.73|54.53|56.83|54.63|56.64|54.44|0
1725501600000|2024-09-05 02:00:00|56.74|54.54|56.79|54.59|56.8|54.6|56.65|54.45|0
1725501900000|2024-09-05 02:05:00|56.8|54.6|57.1|54.9|57.19|54.99|56.78|54.58|0
1725502200000|2024-09-05 02:10:00|57.11|54.91|57.2|55|57.27|55.07|57.07|54.87|0
1725502500000|2024-09-05 02:15:00|57.17|54.97|57.17|54.97|57.32|55.12|57.12|54.92|0
1725502800000|2024-09-05 02:20:00|57.18|54.98|56.89|54.69|57.18|54.98|56.89|54.69|0
1725503100000|2024-09-05 02:25:00|56.87|54.67|56.92|54.72|56.94|54.74|56.84|54.64|0
1725503400000|2024-09-05 02:30:00|56.89|54.69|56.82|54.62|56.89|54.69|56.74|54.54|0
1725503700000|2024-09-05 02:35:00|56.84|54.64|56.94|54.74|56.99|54.79|56.84|54.64|0
1725504000000|2024-09-05 02:40:00|56.91|54.71|56.89|54.69|57.04|54.84|56.89|54.69|0
1725504300000|2024-09-05 02:45:00|56.87|54.67|56.81|54.61|56.91|54.71|56.81|54.61|0
1725504600000|2024-09-05 02:50:00|56.79|54.59|56.76|54.56|56.83|54.63|56.71|54.51|0
1725504900000|2024-09-05 02:55:00|56.73|54.53|56.93|54.73|56.93|54.73|56.71|54.51|0
1725505200000|2024-09-05 03:00:00|56.94|54.74|56.91|54.71|57.06|54.86|56.86|54.66|0
1725505500000|2024-09-05 03:05:00|56.95|54.75|57.6|55.4|57.8|55.6|56.95|54.75|0
1725505800000|2024-09-05 03:10:00|57.65|55.45|57.82|55.62|57.93|55.73|57.55|55.35|0
1725506100000|2024-09-05 03:15:00|57.8|55.6|57.55|55.35|57.95|55.75|57.55|55.35|0
1725506400000|2024-09-05 03:20:00|57.56|55.36|57.52|55.32|57.67|55.47|57.52|55.32|0
1725506700000|2024-09-05 03:25:00|57.54|55.34|57.65|55.45|57.75|55.55|57.52|55.32|0
1725507000000|2024-09-05 03:30:00|57.6|55.4|57.8|55.6|57.8|55.6|57.6|55.4|0
1725507300000|2024-09-05 03:35:00|57.82|55.62|57.95|55.75|57.97|55.77|57.67|55.47|0
1725507600000|2024-09-05 03:40:00|57.89|55.69|57.67|55.47|57.95|55.75|57.67|55.47|0
1725507900000|2024-09-05 03:45:00|57.64|55.44|57.97|55.77|58.08|55.88|57.64|55.44|0
1725508200000|2024-09-05 03:50:00|57.94|55.74|58.02|55.82|58.04|55.84|57.87|55.67|0
1725508500000|2024-09-05 03:55:00|58.04|55.84|57.99|55.79|58.04|55.84|57.86|55.66|0
1725508800000|2024-09-05 04:00:00|58.01|55.81|57.91|55.71|58.06|55.86|57.89|55.69|0
1725509100000|2024-09-05 04:05:00|57.96|55.76|57.81|55.61|57.96|55.76|57.8|55.6|0
1725509400000|2024-09-05 04:10:00|57.78|55.58|57.67|55.47|57.83|55.63|57.67|55.47|0
1725509700000|2024-09-05 04:15:00|57.68|55.48|57.81|55.61|57.83|55.63|57.62|55.42|0
1725510000000|2024-09-05 04:20:00|57.83|55.63|57.78|55.58|57.86|55.66|57.73|55.53|0
1725510300000|2024-09-05 04:25:00|57.8|55.6|57.85|55.65|57.88|55.68|57.75|55.55|0
1725510600000|2024-09-05 04:30:00|57.87|55.67|57.88|55.68|57.98|55.78|57.85|55.65|0
1725510900000|2024-09-05 04:35:00|57.9|55.7|57.95|55.75|57.95|55.75|57.85|55.65|0
1725511200000|2024-09-05 04:40:00|57.94|55.74|57.94|55.74|58|55.8|57.9|55.7|0
1725511500000|2024-09-05 04:45:00|57.95|55.75|57.8|55.6|58|55.8|57.8|55.6|0
1725511800000|2024-09-05 04:50:00|57.77|55.57|57.82|55.62|57.88|55.68|57.72|55.52|0
1725512100000|2024-09-05 04:55:00|57.87|55.67|57.82|55.62|57.9|55.7|57.74|55.54|0
1725512400000|2024-09-05 05:00:00|57.79|55.59|58.02|55.82|58.02|55.82|57.72|55.52|0
1725512700000|2024-09-05 05:05:00|58.04|55.84|58.17|55.97|58.22|56.02|58.02|55.82|0
1725513000000|2024-09-05 05:10:00|58.19|55.99|57.79|55.59|58.19|55.99|57.79|55.59|0
1725513300000|2024-09-05 05:15:00|57.76|55.56|57.69|55.49|57.76|55.56|57.51|55.31|0
1725513600000|2024-09-05 05:20:00|57.64|55.44|57.71|55.51|57.74|55.54|57.56|55.36|0
1725513900000|2024-09-05 05:25:00|57.68|55.48|57.56|55.36|57.73|55.53|57.53|55.33|0
1725514200000|2024-09-05 05:30:00|57.53|55.33|57.38|55.18|57.61|55.41|57.38|55.18|0
1725514500000|2024-09-05 05:35:00|57.33|55.13|57.22|55.02|57.33|55.13|57.1|54.9|0
1725514800000|2024-09-05 05:40:00|57.2|55|57.21|55.01|57.38|55.18|57.2|55|0
1725515100000|2024-09-05 05:45:00|57.25|55.05|57.32|55.12|57.48|55.28|57.18|54.98|0
1725515400000|2024-09-05 05:50:00|57.31|55.11|57.37|55.17|57.5|55.3|57.31|55.11|0
1725515700000|2024-09-05 05:55:00|57.4|55.2|57.37|55.17|57.42|55.22|57.26|55.06|0
1725516000000|2024-09-05 06:00:00|57.4|55.2|57.47|55.27|57.6|55.4|57.3|55.1|0
1725516300000|2024-09-05 06:05:00|57.44|55.24|57.22|55.02|57.44|55.24|57.12|54.92|0
1725516600000|2024-09-05 06:10:00|57.21|55.01|57.39|55.19|57.47|55.27|57.21|55.01|0
1725516900000|2024-09-05 06:15:00|57.44|55.24|57.65|55.45|57.79|55.59|57.44|55.24|0
1725517200000|2024-09-05 06:20:00|57.67|55.47|57.87|55.67|58.07|55.87|57.62|55.42|0
1725517500000|2024-09-05 06:25:00|57.84|55.64|57.79|55.59|57.89|55.69|57.71|55.51|0
1725517800000|2024-09-05 06:30:00|57.76|55.56|57.81|55.61|57.81|55.61|57.69|55.49|0
1725518100000|2024-09-05 06:35:00|57.84|55.64|57.84|55.64|57.91|55.71|57.76|55.56|0
1725518400000|2024-09-05 06:40:00|57.81|55.61|57.94|55.74|57.99|55.79|57.68|55.48|0
1725518700000|2024-09-05 06:45:00|57.91|55.71|58.01|55.81|58.06|55.86|57.86|55.66|0
1725519000000|2024-09-05 06:50:00|57.98|55.78|58.17|55.97|58.17|55.97|57.96|55.76|0
1725519300000|2024-09-05 06:55:00|58.16|55.96|58.11|55.91|58.25|56.05|58.06|55.86|0
1725519600000|2024-09-05 07:00:00|58.18|55.98|57.9|55.7|58.34|56.14|57.65|55.45|0
1725519900000|2024-09-05 07:05:00|57.95|55.75|57.24|55.04|57.95|55.75|57.22|55.02|0
1725520200000|2024-09-05 07:10:00|57.27|55.07|56.43|54.23|57.92|55.72|56.43|54.23|0
1725520500000|2024-09-05 07:15:00|56.35|54.15|56.45|54.25|56.57|54.37|56.21|54.01|0
1725520800000|2024-09-05 07:20:00|56.43|54.23|56.62|54.42|56.65|54.45|56.3|54.1|0
1725521100000|2024-09-05 07:25:00|56.61|54.41|56.5|54.3|56.82|54.62|56.28|54.08|0
1725521400000|2024-09-05 07:30:00|56.52|54.32|56|53.8|56.52|54.32|55.93|53.73|0
1725521700000|2024-09-05 07:35:00|55.98|53.78|55.88|53.68|56.15|53.95|55.88|53.68|0
1725522000000|2024-09-05 07:40:00|55.9|53.7|55.88|53.68|56.02|53.82|55.8|53.6|0
1725522300000|2024-09-05 07:45:00|55.9|53.7|55.84|53.64|56.02|53.82|55.8|53.6|0
1725522600000|2024-09-05 07:50:00|55.85|53.65|55.8|53.6|56.05|53.85|55.8|53.6|0
1725522900000|2024-09-05 07:55:00|55.82|53.62|55.85|53.65|55.93|53.73|55.8|53.6|0
1725523200000|2024-09-05 08:00:00|55.87|53.67|55.96|53.76|56.02|53.82|55.82|53.62|0
1725523500000|2024-09-05 08:05:00|55.94|53.74|56|53.8|56.16|53.96|55.89|53.69|0
1725523800000|2024-09-05 08:10:00|55.99|53.79|56.09|53.89|56.24|54.04|55.97|53.77|0
1725524100000|2024-09-05 08:15:00|56.11|53.91|56.11|53.91|56.31|54.11|55.96|53.76|0
1725524400000|2024-09-05 08:20:00|56.13|53.93|56.03|53.83|56.26|54.06|56.03|53.83|0
1725524700000|2024-09-05 08:25:00|55.99|53.79|55.96|53.76|56.08|53.88|55.94|53.74|0
1725525000000|2024-09-05 08:30:00|56.35|54.15|55.92|53.72|56.37|54.17|55.61|53.41|0
1725525300000|2024-09-05 08:35:00|55.97|53.77|55.92|53.72|55.97|53.77|55.78|53.58|0
1725525600000|2024-09-05 08:40:00|55.9|53.7|55.8|53.6|55.9|53.7|55.68|53.48|0
1725525900000|2024-09-05 08:45:00|55.82|53.62|55.75|53.55|55.87|53.67|55.7|53.5|0
1725526200000|2024-09-05 08:50:00|55.72|53.52|55.62|53.42|55.87|53.67|55.6|53.4|0
1725526500000|2024-09-05 08:55:00|55.64|53.44|55.82|53.62|55.84|53.64|55.62|53.42|0
1725526800000|2024-09-05 09:00:00|55.84|53.64|56.01|53.81|56.11|53.91|55.79|53.59|0
1725527100000|2024-09-05 09:05:00|56.04|53.84|56.26|54.06|56.26|54.06|55.98|53.78|0
1725527400000|2024-09-05 09:10:00|56.28|54.08|56.35|54.15|56.41|54.21|56.2|54|0
1725527700000|2024-09-05 09:15:00|56.38|54.18|56.33|54.13|56.45|54.25|56.18|53.98|0
1725528000000|2024-09-05 09:20:00|56.3|54.1|56.77|54.57|56.85|54.65|56.25|54.05|0
1725528300000|2024-09-05 09:25:00|56.82|54.62|56.85|54.65|57.05|54.85|56.7|54.5|0
1725528600000|2024-09-05 09:30:00|56.87|54.67|56.82|54.62|56.9|54.7|56.47|54.27|0
1725528900000|2024-09-05 09:35:00|56.84|54.64|56.59|54.39|56.92|54.72|56.59|54.39|0
1725529200000|2024-09-05 09:40:00|56.58|54.38|56.31|54.11|56.67|54.47|56.3|54.1|0
1725529500000|2024-09-05 09:45:00|56.35|54.15|56.24|54.04|56.39|54.19|56.2|54|0
1725529800000|2024-09-05 09:50:00|56.23|54.03|56.49|54.29|56.49|54.29|56.12|53.92|0
1725530100000|2024-09-05 09:55:00|56.52|54.32|56.37|54.17|56.56|54.36|56.34|54.14|0
1725530400000|2024-09-05 10:00:00|56.39|54.19|56.46|54.26|56.66|54.46|56.36|54.16|0
1725530700000|2024-09-05 10:05:00|56.49|54.29|56.34|54.14|56.51|54.31|56.14|53.94|0
1725531000000|2024-09-05 10:10:00|56.33|54.13|56.26|54.06|56.36|54.16|56.15|53.95|0
1725531300000|2024-09-05 10:15:00|56.24|54.04|56.28|54.08|56.46|54.26|56.21|54.01|0
1725531600000|2024-09-05 10:20:00|56.3|54.1|56.33|54.13|56.46|54.26|56.21|54.01|0
1725531900000|2024-09-05 10:25:00|56.36|54.16|56.36|54.16|56.43|54.23|56.21|54.01|0
1725532200000|2024-09-05 10:30:00|56.38|54.18|56.23|54.03|56.45|54.25|56.16|53.96|0
1725532500000|2024-09-05 10:35:00|56.21|54.01|56.11|53.91|56.28|54.08|56.03|53.83|0
1725532800000|2024-09-05 10:40:00|56.15|53.95|56.18|53.98|56.23|54.03|56.01|53.81|0
1725533100000|2024-09-05 10:45:00|56.15|53.95|56.3|54.1|56.32|54.12|55.98|53.78|0
1725533400000|2024-09-05 10:50:00|56.25|54.05|56.22|54.02|56.3|54.1|56.18|53.98|0
1725533700000|2024-09-05 10:55:00|56.25|54.05|56.02|53.82|56.27|54.07|56|53.8|0
1725534000000|2024-09-05 11:00:00|56.05|53.85|55.83|53.63|56.12|53.92|55.8|53.6|0
1725534300000|2024-09-05 11:05:00|55.85|53.65|56.02|53.82|56.07|53.87|55.85|53.65|0
1725534600000|2024-09-05 11:10:00|56.05|53.85|56.24|54.04|56.47|54.27|56.03|53.83|0
1725534900000|2024-09-05 11:15:00|56.23|54.03|56.46|54.26|56.51|54.31|56.14|53.94|0
1725535200000|2024-09-05 11:20:00|56.51|54.31|56.14|53.94|56.54|54.34|56.12|53.92|0
1725535500000|2024-09-05 11:25:00|56.12|53.92|55.82|53.62|56.34|54.14|55.78|53.58|0
1725535800000|2024-09-05 11:30:00|55.84|53.64|55.74|53.54|55.84|53.64|55.67|53.47|0
1725536100000|2024-09-05 11:35:00|55.76|53.56|55.99|53.79|56.01|53.81|55.74|53.54|0
1725536400000|2024-09-05 11:40:00|56.01|53.81|56.13|53.93|56.26|54.06|55.99|53.79|0
1725536700000|2024-09-05 11:45:00|56.15|53.95|56.68|54.48|56.71|54.51|56.08|53.88|0
1725537000000|2024-09-05 11:50:00|56.7|54.5|56.13|53.93|56.85|54.65|55.56|53.36|0
1725537300000|2024-09-05 11:55:00|56.08|53.88|56.23|54.03|56.35|54.15|56.06|53.86|0
1725537600000|2024-09-05 12:00:00|56.2|54|56.83|54.63|56.88|54.68|56.01|53.81|0
1725537900000|2024-09-05 12:05:00|56.81|54.61|56.91|54.71|57.08|54.88|56.81|54.61|0
1725538200000|2024-09-05 12:10:00|56.88|54.68|56.64|54.44|57.06|54.86|56.63|54.43|0
1725538500000|2024-09-05 12:15:00|56.67|54.47|57.97|55.77|57.97|55.77|56.67|54.47|0
1725538800000|2024-09-05 12:20:00|57.92|55.72|58.66|56.46|58.71|56.51|57.65|55.45|0
1725539100000|2024-09-05 12:25:00|58.63|56.43|58.26|56.06|58.73|56.53|58.13|55.93|0
1725539400000|2024-09-05 12:30:00|57.99|55.79|57.45|55.25|58.43|56.23|56.64|54.44|0
1725539700000|2024-09-05 12:35:00|57.47|55.27|58.15|55.95|58.25|56.05|57.47|55.27|0
1725540000000|2024-09-05 12:40:00|58.13|55.93|57.85|55.65|58.46|56.26|57.79|55.59|0
1725540300000|2024-09-05 12:45:00|57.81|55.61|57.59|55.39|58.06|55.86|57.54|55.34|0
1725540600000|2024-09-05 12:50:00|57.57|55.37|57.97|55.77|58.17|55.97|57.54|55.34|0
1725540900000|2024-09-05 12:55:00|57.94|55.74|57.66|55.46|57.94|55.74|57.39|55.19|0
1725541200000|2024-09-05 13:00:00|57.61|55.41|57.49|55.29|57.81|55.61|57.34|55.14|0
1725541500000|2024-09-05 13:05:00|57.46|55.26|56.8|54.6|57.76|55.56|56.8|54.6|0
1725541800000|2024-09-05 13:10:00|56.77|54.57|56.75|54.55|56.9|54.7|56.72|54.52|0
1725542100000|2024-09-05 13:15:00|56.77|54.57|56.72|54.52|56.8|54.6|56.62|54.42|0
1725542400000|2024-09-05 13:20:00|56.71|54.51|56.77|54.57|56.77|54.57|56.6|54.4|0
1725542700000|2024-09-05 13:25:00|56.74|54.54|56.79|54.59|56.89|54.69|56.59|54.39|0
1725543000000|2024-09-05 13:30:00|56.59|54.39|56.89|54.69|56.89|54.69|56.15|53.95|0
1725543300000|2024-09-05 13:35:00|56.99|54.79|56.24|54.04|56.99|54.79|55.56|53.36|0
1725543600000|2024-09-05 13:40:00|56.2|54|56.07|53.87|56.24|54.04|55.9|53.7|0
1725543900000|2024-09-05 13:45:00|55.94|53.74|56.41|54.21|56.71|54.51|55.41|53.21|0
1725544200000|2024-09-05 13:50:00|56.32|54.12|55.93|53.73|57.3|55.1|55.93|53.73|0
1725544500000|2024-09-05 13:55:00|55.95|53.75|55.89|53.69|56.06|53.86|55.68|53.48|0
1725544800000|2024-09-05 14:00:00|55.87|53.67|54.14|51.94|55.87|53.67|53.88|51.68|0
1725545100000|2024-09-05 14:05:00|54.24|52.04|54.31|52.11|54.38|52.18|53.62|51.42|0
1725545400000|2024-09-05 14:10:00|54.24|52.04|55.17|52.97|55.42|53.22|54.21|52.01|0
1725545700000|2024-09-05 14:15:00|55.29|53.09|54.8|52.6|55.46|53.26|54.66|52.46|0
1725546000000|2024-09-05 14:20:00|54.7|52.5|53.72|51.52|54.73|52.53|53.58|51.38|0
1725546300000|2024-09-05 14:25:00|53.63|51.43|54.13|51.93|54.24|52.04|53.37|51.17|0
1725546600000|2024-09-05 14:30:00|54.1|51.9|53.06|50.86|54.76|52.56|53.04|50.84|0
1725546900000|2024-09-05 14:35:00|53.11|50.91|53.18|50.98|53.37|51.17|52.99|50.79|0
1725547200000|2024-09-05 14:40:00|53.25|51.05|53.16|50.96|53.7|51.5|52.5|50.3|0
1725547500000|2024-09-05 14:45:00|53.15|50.95|54.34|52.14|54.41|52.21|53.14|50.94|0
1725547800000|2024-09-05 14:50:00|54.35|52.15|54.46|52.26|54.78|52.58|54.35|52.15|0
1725548100000|2024-09-05 14:55:00|54.48|52.28|55.44|53.24|55.5|53.3|53.15|50.95|0
1725548400000|2024-09-05 15:00:00|55.42|53.22|55.8|53.6|56.61|54.41|54.82|52.62|0
1725548700000|2024-09-05 15:05:00|55.83|53.63|55.51|53.31|56.38|54.18|55.3|53.1|0
1725549000000|2024-09-05 15:10:00|55.46|53.26|56.6|54.4|56.83|54.63|55.34|53.14|0
1725549300000|2024-09-05 15:15:00|56.48|54.28|57.22|55.02|57.47|55.27|55.94|53.74|0
1725549600000|2024-09-05 15:20:00|57.17|54.97|57.75|55.55|58.01|55.81|56.99|54.79|0
1725549900000|2024-09-05 15:25:00|57.7|55.5|58.9|56.7|59.14|56.94|57.26|55.06|0
1725550200000|2024-09-05 15:30:00|59|56.8|59.77|57.57|59.79|57.59|58.67|56.47|0
1725550500000|2024-09-05 15:35:00|59.82|57.62|59.42|57.22|59.82|57.62|58.99|56.79|0
1725550800000|2024-09-05 15:40:00|59.48|57.28|59.29|57.09|59.48|57.28|58.82|56.62|0
1725551100000|2024-09-05 15:45:00|59.24|57.04|59.16|56.96|59.41|57.21|58.74|56.54|0
1725551400000|2024-09-05 15:50:00|59.13|56.93|59.41|57.21|59.49|57.29|58.87|56.67|0
1725551700000|2024-09-05 15:55:00|59.44|57.24|59.7|57.5|59.8|57.6|59.18|56.98|0
1725552000000|2024-09-05 16:00:00|59.75|57.55|59.13|56.93|59.78|57.58|58.82|56.62|0
1725552300000|2024-09-05 16:05:00|59.2|57|58.81|56.61|59.23|57.03|58.7|56.5|0
1725552600000|2024-09-05 16:10:00|58.84|56.64|59.51|57.31|59.75|57.55|58.84|56.64|0
1725552900000|2024-09-05 16:15:00|59.46|57.26|59.54|57.34|60.03|57.83|59.33|57.13|0
1725553200000|2024-09-05 16:20:00|59.6|57.4|58.89|56.69|59.67|57.47|58.86|56.66|0
1725553500000|2024-09-05 16:25:00|58.91|56.71|57.87|55.67|58.94|56.74|57.82|55.62|0
1725553800000|2024-09-05 16:30:00|57.85|55.65|57.92|55.72|58.15|55.95|57.82|55.62|0
1725554100000|2024-09-05 16:35:00|57.89|55.69|58.02|55.82|58.07|55.87|57.74|55.54|0
1725554400000|2024-09-05 16:40:00|57.99|55.79|57.61|55.41|57.99|55.79|57.48|55.28|0
1725554700000|2024-09-05 16:45:00|57.64|55.44|57.89|55.69|57.94|55.74|57.64|55.44|0
1725555000000|2024-09-05 16:50:00|57.86|55.66|57.96|55.76|58.07|55.87|57.71|55.51|0
1725555300000|2024-09-05 16:55:00|57.94|55.74|57.68|55.48|57.99|55.79|57.15|54.95|0
1725555600000|2024-09-05 17:00:00|57.66|55.46|57.78|55.58|57.88|55.68|57.43|55.23|0
1725555900000|2024-09-05 17:05:00|57.86|55.66|58.06|55.86|58.32|56.12|57.81|55.61|0
1725556200000|2024-09-05 17:10:00|58.04|55.84|57.93|55.73|58.06|55.86|57.68|55.48|0
1725556500000|2024-09-05 17:15:00|57.96|55.76|57.88|55.68|58.47|56.27|57.85|55.65|0
1725556800000|2024-09-05 17:20:00|57.91|55.71|57.85|55.65|58.13|55.93|57.85|55.65|0
1725557100000|2024-09-05 17:25:00|57.8|55.6|58.62|56.42|58.62|56.42|57.8|55.6|0
1725557400000|2024-09-05 17:30:00|58.59|56.39|58.1|55.9|58.65|56.45|58.1|55.9|0
1725557700000|2024-09-05 17:35:00|58.03|55.83|57.54|55.34|58.08|55.88|57.26|55.06|0
1725558000000|2024-09-05 17:40:00|57.59|55.39|56.58|54.38|57.62|55.42|56.51|54.31|0
1725558300000|2024-09-05 17:45:00|56.56|54.36|55.96|53.76|56.63|54.43|55.76|53.56|0
1725558600000|2024-09-05 17:50:00|55.99|53.79|55.54|53.34|56.31|54.11|55.54|53.34|0
1725558900000|2024-09-05 17:55:00|55.52|53.32|55.11|52.91|56.94|54.74|55.09|52.89|0
1725559200000|2024-09-05 18:00:00|54.84|52.64|55.26|53.06|55.46|53.26|54.84|52.64|0
1725559500000|2024-09-05 18:05:00|55.28|53.08|55.26|53.06|55.37|53.17|55.01|52.81|0
1725559800000|2024-09-05 18:10:00|55.23|53.03|55.5|53.3|55.5|53.3|55.03|52.83|0
1725560100000|2024-09-05 18:15:00|55.48|53.28|55.18|52.98|55.55|53.35|54.96|52.76|0
1725560400000|2024-09-05 18:20:00|55.2|53|55.45|53.25|55.5|53.3|55.03|52.83|0
1725560700000|2024-09-05 18:25:00|55.47|53.27|55.72|53.52|55.84|53.64|55.47|53.27|0
1725561000000|2024-09-05 18:30:00|55.74|53.54|55.44|53.24|55.77|53.57|55.27|53.07|0
1725561300000|2024-09-05 18:35:00|55.47|53.27|55.34|53.14|55.56|53.36|55.1|52.9|0
1725561600000|2024-09-05 18:40:00|55.37|53.17|55.41|53.21|55.62|53.42|55.22|53.02|0
1725561900000|2024-09-05 18:45:00|55.39|53.19|54.36|52.16|55.39|53.19|54.32|52.12|0
1725562200000|2024-09-05 18:50:00|54.34|52.14|54.39|52.19|54.48|52.28|53.93|51.73|0
1725562500000|2024-09-05 18:55:00|54.41|52.21|54.81|52.61|54.87|52.67|54.34|52.14|0
1725562800000|2024-09-05 19:00:00|54.82|52.62|54.97|52.77|55.29|53.09|54.82|52.62|0
1725563100000|2024-09-05 19:05:00|54.94|52.74|55.14|52.94|55.26|53.06|54.92|52.72|0
1725563400000|2024-09-05 19:10:00|55.16|52.96|55.53|53.33|55.53|53.33|55.14|52.94|0
1725563700000|2024-09-05 19:15:00|55.47|53.27|56.35|54.15|56.78|54.58|55.47|53.27|0
1725564000000|2024-09-05 19:20:00|56.3|54.1|55.36|53.16|56.56|54.36|55.36|53.16|0
1725564300000|2024-09-05 19:25:00|55.39|53.19|54.99|52.79|55.44|53.24|54.84|52.64|0
1725564600000|2024-09-05 19:30:00|55.01|52.81|54.08|51.88|55.01|52.81|54.03|51.83|0
1725564900000|2024-09-05 19:35:00|54.13|51.93|54.84|52.64|54.91|52.71|54.13|51.93|0
1725565200000|2024-09-05 19:40:00|54.94|52.74|55.68|53.48|55.85|53.65|54.94|52.74|0
1725565500000|2024-09-05 19:45:00|55.73|53.53|55.38|53.18|55.98|53.78|55.23|53.03|0
1725565800000|2024-09-05 19:50:00|55.4|53.2|55.51|53.31|56.18|53.98|54.53|52.33|0
1725566100000|2024-09-05 19:55:00|55.49|53.29|54.74|52.54|55.71|53.51|54.74|52.54|0
1725566400000|2024-09-05 20:00:00|54.72|52.52|53.68|51.48|54.72|52.52|53.68|51.48|0
1725566700000|2024-09-05 20:05:00|53.73|51.53|53.82|51.62|54.12|51.92|53.7|51.5|0
1725567000000|2024-09-05 20:10:00|53.85|51.65|54.06|51.86|54.11|51.91|53.79|51.59|0
1725567300000|2024-09-05 20:15:00|54.16|51.76|54.6|52.2|54.75|52.35|53.61|51.21|0
1725567600000|2024-09-05 20:20:00|54.55|52.15|54.77|52.37|54.77|52.37|54.38|51.98|0
1725567900000|2024-09-05 20:25:00|54.8|52.4|56.15|53.75|56.3|53.9|54.65|52.25|0
1725568200000|2024-09-05 20:30:00|56.2|53.8|56.2|53.8|56.27|53.87|56.05|53.65|0
1725568500000|2024-09-05 20:35:00|56.17|53.77|56.35|53.95|56.35|53.95|56.09|53.69|0
1725568800000|2024-09-05 20:40:00|56.32|53.92|56.1|53.7|56.32|53.92|56.05|53.65|0
1725569100000|2024-09-05 20:45:00|56.08|53.68|56.27|53.87|56.37|53.97|55.96|53.56|0
1725569400000|2024-09-05 20:50:00|56.63|54.23|56.63|54.23|56.73|54.33|56.63|54.23|0
1725569700000|2024-09-05 20:55:00|56.65|54.25|56.44|54.04|56.7|54.3|56.44|54.04|0
1725570000000|2024-09-05 21:00:00|56.52|54.12|56.59|54.19|56.61|54.21|56.5|54.1|0
1725570300000|2024-09-05 21:05:00|56.63|54.23|56.64|54.24|56.64|54.24|56.6|54.2|0
1725570600000|2024-09-05 21:10:00|56.63|54.23|56.58|54.18|56.63|54.23|56.57|54.17|0
1725570900000|2024-09-05 21:15:00|56.57|54.17|56.57|54.17|56.61|54.21|56.57|54.17|0
1725571200000|2024-09-05 21:20:00|56.58|54.18|56.56|54.16|56.58|54.18|56.56|54.16|0
1725571500000|2024-09-05 21:25:00|56.55|54.15|56.63|54.23|56.66|54.26|56.55|54.15|0
1725571800000|2024-09-05 21:30:00|56.59|54.19|56.51|54.11|56.59|54.19|56.48|54.08|0
1725572100000|2024-09-05 21:35:00|56.5|54.1|56.51|54.11|56.51|54.11|56.48|54.08|0
1725572400000|2024-09-05 21:40:00|56.52|54.12|56.53|54.13|56.53|54.13|56.52|54.12|0
1725572700000|2024-09-05 21:45:00|56.52|54.12|56.49|54.09|56.54|54.14|56.49|54.09|0
1725573000000|2024-09-05 21:50:00|56.48|54.08|56.51|54.11|56.51|54.11|56.48|54.08|0
1725573300000|2024-09-05 21:55:00|56.49|54.09|56.33|53.93|56.52|54.12|56.26|53.86|0
1725573600000|2024-09-05 22:00:00|56.32|53.92|56.34|53.94|56.46|54.06|56.23|53.83|0
1725573900000|2024-09-05 22:05:00|56.33|53.93|56.5|54.1|56.53|54.13|56.28|53.88|0
1725574200000|2024-09-05 22:10:00|56.49|54.09|56.63|54.23|56.68|54.28|56.48|54.08|0
1725574500000|2024-09-05 22:15:00|56.61|54.21|56.58|54.18|56.73|54.33|56.58|54.18|0
1725574800000|2024-09-05 22:20:00|56.59|54.19|56.75|54.35|56.76|54.36|56.59|54.19|0
1725575100000|2024-09-05 22:25:00|56.77|54.37|56.82|54.42|56.96|54.56|56.77|54.37|0
1725575400000|2024-09-05 22:30:00|56.8|54.4|56.68|54.28|56.85|54.45|56.65|54.25|0
1725575700000|2024-09-05 22:35:00|56.67|54.27|56.71|54.31|56.87|54.47|56.62|54.22|0
1725576000000|2024-09-05 22:40:00|56.69|54.29|56.67|54.27|56.74|54.34|56.67|54.27|0
1725576300000|2024-09-05 22:45:00|56.64|54.24|56.69|54.29|56.74|54.34|56.64|54.24|0
1725576600000|2024-09-05 22:50:00|56.67|54.27|56.56|54.16|56.69|54.29|56.51|54.11|0
1725576900000|2024-09-05 22:55:00|56.55|54.15|56.54|54.14|56.56|54.16|56.45|54.05|0
1725577200000|2024-09-05 23:00:00|56.53|54.13|56.61|54.21|56.69|54.29|56.5|54.1|0
1725577500000|2024-09-05 23:05:00|56.59|54.19|56.81|54.41|56.81|54.41|56.59|54.19|0
1725577800000|2024-09-05 23:10:00|56.82|54.42|56.73|54.33|56.91|54.51|56.73|54.33|0
1725578100000|2024-09-05 23:15:00|56.75|54.35|57.06|54.66|57.06|54.66|56.73|54.33|0
1725578400000|2024-09-05 23:20:00|56.98|54.58|56.87|54.47|57|54.6|56.86|54.46|0
1725578700000|2024-09-05 23:25:00|56.86|54.46|56.83|54.43|56.91|54.51|56.8|54.4|0
1725579000000|2024-09-05 23:30:00|56.82|54.42|56.76|54.36|56.83|54.43|56.7|54.3|0
1725579300000|2024-09-05 23:35:00|56.78|54.38|56.7|54.3|56.78|54.38|56.7|54.3|0
1725579600000|2024-09-05 23:40:00|56.69|54.29|56.72|54.32|56.72|54.32|56.67|54.27|0
1725579900000|2024-09-05 23:45:00|56.75|54.35|56.63|54.23|56.77|54.37|56.55|54.15|0
1725580200000|2024-09-05 23:50:00|56.65|54.25|56.64|54.24|56.77|54.37|56.57|54.17|0
1725580500000|2024-09-05 23:55:00|56.63|54.23|56.54|54.14|56.72|54.32|56.54|54.14|0
1725580800000|2024-09-06 00:00:00|56.62|54.22|56.68|54.28|56.79|54.39|56.49|54.09|0
1725581100000|2024-09-06 00:05:00|56.72|54.32|56.77|54.37|56.84|54.44|56.64|54.24|0
1725581400000|2024-09-06 00:10:00|56.74|54.34|56.99|54.59|57.07|54.67|56.64|54.24|0
1725581700000|2024-09-06 00:15:00|56.97|54.77|56.86|54.66|57.04|54.84|56.85|54.65|0
1725582000000|2024-09-06 00:20:00|56.84|54.64|57.18|54.98|57.27|55.07|56.84|54.64|0
1725582300000|2024-09-06 00:25:00|57.17|54.97|57.69|55.49|57.87|55.67|57.11|54.91|0
1725582600000|2024-09-06 00:30:00|57.74|55.54|58.25|56.05|58.27|56.07|57.64|55.44|0
1725582900000|2024-09-06 00:35:00|58.24|56.04|58.35|56.15|58.45|56.25|58.22|56.02|0
1725583200000|2024-09-06 00:40:00|58.32|56.12|58.36|56.16|58.4|56.2|58.17|55.97|0
1725583500000|2024-09-06 00:45:00|58.37|56.17|58.53|56.33|58.55|56.35|58.34|56.14|0
1725583800000|2024-09-06 00:50:00|58.55|56.35|58.29|56.09|58.58|56.38|58.24|56.04|0
1725584100000|2024-09-06 00:55:00|58.28|56.08|58.55|56.35|58.55|56.35|58.27|56.07|0
1725584400000|2024-09-06 01:00:00|58.57|56.37|59.2|57|59.25|57.05|58.55|56.35|0
1725584700000|2024-09-06 01:05:00|59.22|57.02|60.33|58.13|60.79|58.59|59.2|57|0
1725585000000|2024-09-06 01:10:00|60.36|58.16|60.09|57.89|60.36|58.16|60.04|57.84|0
1725585300000|2024-09-06 01:15:00|60.12|57.92|60.17|57.97|60.22|58.02|60.09|57.89|0
1725585600000|2024-09-06 01:20:00|60.14|57.94|59.96|57.76|60.25|58.05|59.91|57.71|0
1725585900000|2024-09-06 01:25:00|59.93|57.73|59.25|57.05|59.93|57.73|59.23|57.03|0
1725586200000|2024-09-06 01:30:00|59.23|57.03|59.25|57.05|59.33|57.13|59.1|56.9|0
1725586500000|2024-09-06 01:35:00|59.24|57.04|58.89|56.69|59.28|57.08|58.81|56.61|0
1725586800000|2024-09-06 01:40:00|58.86|56.66|58.81|56.61|58.89|56.69|58.71|56.51|0
1725587100000|2024-09-06 01:45:00|58.8|56.6|58.78|56.58|58.85|56.65|58.73|56.53|0
1725587400000|2024-09-06 01:50:00|58.73|56.53|58.63|56.43|58.78|56.58|58.5|56.3|0
1725587700000|2024-09-06 01:55:00|58.65|56.45|58.6|56.4|58.81|56.61|58.52|56.32|0
1725588000000|2024-09-06 02:00:00|58.57|56.37|58.37|56.17|58.7|56.5|58.34|56.14|0
1725588300000|2024-09-06 02:05:00|58.38|56.18|58.39|56.19|58.44|56.24|58.31|56.11|0
1725588600000|2024-09-06 02:10:00|58.42|56.22|58.54|56.34|58.54|56.34|58.36|56.16|0
1725588900000|2024-09-06 02:15:00|58.52|56.32|58.36|56.16|58.7|56.5|58.36|56.16|0
1725589200000|2024-09-06 02:20:00|58.39|56.19|58.62|56.42|58.62|56.42|58.39|56.19|0
1725589500000|2024-09-06 02:25:00|58.59|56.39|58.61|56.41|58.64|56.44|58.49|56.29|0
1725589800000|2024-09-06 02:30:00|58.59|56.39|57.76|55.56|58.61|56.41|57.7|55.5|0
1725590100000|2024-09-06 02:35:00|57.78|55.58|57.78|55.58|57.88|55.68|57.7|55.5|0
1725590400000|2024-09-06 02:40:00|57.75|55.55|57.63|55.43|57.8|55.6|57.61|55.41|0
1725590700000|2024-09-06 02:45:00|57.65|55.45|57.67|55.47|57.73|55.53|57.55|55.35|0
1725591000000|2024-09-06 02:50:00|57.7|55.5|57.62|55.42|57.8|55.6|57.62|55.42|0
1725591300000|2024-09-06 02:55:00|57.65|55.45|57.65|55.45|57.67|55.47|57.52|55.32|0
1725591600000|2024-09-06 03:00:00|57.59|55.39|57.57|55.37|57.65|55.45|57.54|55.34|0
1725591900000|2024-09-06 03:05:00|57.59|55.39|57.45|55.25|57.59|55.39|57.45|55.25|0
1725592200000|2024-09-06 03:10:00|57.46|55.26|57.44|55.24|57.46|55.26|57.39|55.19|0
1725592500000|2024-09-06 03:15:00|57.43|55.23|57.46|55.26|57.54|55.34|57.39|55.19|0
1725592800000|2024-09-06 03:20:00|57.49|55.29|57.61|55.41|57.65|55.45|57.47|55.27|0
1725593100000|2024-09-06 03:25:00|57.64|55.44|57.66|55.46|57.74|55.54|57.64|55.44|0
1725593400000|2024-09-06 03:30:00|57.64|55.44|57.66|55.46|57.66|55.46|57.53|55.33|0
1725593700000|2024-09-06 03:35:00|57.68|55.48|57.71|55.51|57.86|55.66|57.56|55.36|0
1725594000000|2024-09-06 03:40:00|57.68|55.48|57.83|55.63|57.91|55.71|57.53|55.33|0
1725594300000|2024-09-06 03:45:00|57.78|55.58|58.01|55.81|58.04|55.84|57.71|55.51|0
1725594600000|2024-09-06 03:50:00|58.04|55.84|58.05|55.85|58.11|55.91|57.96|55.76|0
1725594900000|2024-09-06 03:55:00|58.03|55.83|58.06|55.86|58.06|55.86|57.96|55.76|0
1725595200000|2024-09-06 04:00:00|58.08|55.88|58.13|55.93|58.16|55.96|58.03|55.83|0
1725595500000|2024-09-06 04:05:00|58.11|55.91|58.11|55.91|58.21|56.01|58.11|55.91|0
1725595800000|2024-09-06 04:10:00|58.08|55.88|57.88|55.68|58.08|55.88|57.82|55.62|0
1725596100000|2024-09-06 04:15:00|57.85|55.65|57.82|55.62|57.95|55.75|57.79|55.59|0
1725596400000|2024-09-06 04:20:00|57.8|55.6|57.67|55.47|57.8|55.6|57.62|55.42|0
1725596700000|2024-09-06 04:25:00|57.68|55.48|57.77|55.57|57.82|55.62|57.67|55.47|0
1725597000000|2024-09-06 04:30:00|57.74|55.54|57.79|55.59|57.87|55.67|57.69|55.49|0
1725597300000|2024-09-06 04:35:00|57.82|55.62|57.77|55.57|57.92|55.72|57.77|55.57|0
1725597600000|2024-09-06 04:40:00|57.78|55.58|57.67|55.47|57.78|55.58|57.64|55.44|0
1725597900000|2024-09-06 04:45:00|57.66|55.46|57.69|55.49|57.71|55.51|57.56|55.36|0
1725598200000|2024-09-06 04:50:00|57.66|55.46|57.81|55.61|57.84|55.64|57.66|55.46|0
1725598500000|2024-09-06 04:55:00|57.79|55.59|57.68|55.48|57.81|55.61|57.63|55.43|0
1725598800000|2024-09-06 05:00:00|57.71|55.51|57.78|55.58|57.83|55.63|57.68|55.48|0
1725599100000|2024-09-06 05:05:00|57.81|55.61|58.01|55.81|58.04|55.84|57.76|55.56|0
1725599400000|2024-09-06 05:10:00|58|55.8|58.26|56.06|58.29|56.09|57.98|55.78|0
1725599700000|2024-09-06 05:15:00|58.24|56.04|58.29|56.09|58.44|56.24|58.21|56.01|0
1725600000000|2024-09-06 05:20:00|58.26|56.06|58.24|56.04|58.31|56.11|58.21|56.01|0
1725600300000|2024-09-06 05:25:00|58.25|56.05|58.18|55.98|58.29|56.09|58.11|55.91|0
1725600600000|2024-09-06 05:30:00|58.26|56.06|58.44|56.24|58.44|56.24|58.12|55.92|0
1725600900000|2024-09-06 05:35:00|58.41|56.21|58.64|56.44|58.64|56.44|58.41|56.21|0
1725601200000|2024-09-06 05:40:00|58.62|56.42|58.87|56.67|58.9|56.7|58.54|56.34|0
1725601500000|2024-09-06 05:45:00|58.77|56.57|58.33|56.13|58.77|56.57|58.3|56.1|0
1725601800000|2024-09-06 05:50:00|58.3|56.1|57.82|55.62|58.33|56.13|57.77|55.57|0
1725602100000|2024-09-06 05:55:00|57.8|55.6|58.04|55.84|58.05|55.85|57.74|55.54|0
1725602400000|2024-09-06 06:00:00|58.06|55.86|57.79|55.59|58.07|55.87|57.79|55.59|0
1725602700000|2024-09-06 06:05:00|57.81|55.61|58.43|56.23|58.5|56.3|57.79|55.59|0
1725603000000|2024-09-06 06:10:00|58.39|56.19|58.37|56.17|58.5|56.3|58.22|56.02|0
1725603300000|2024-09-06 06:15:00|58.32|56.12|58.45|56.25|58.47|56.27|58.32|56.12|0
1725603600000|2024-09-06 06:20:00|58.8|56.6|58.92|56.72|58.97|56.77|58.76|56.56|0
1725603900000|2024-09-06 06:25:00|58.93|56.73|59.04|56.84|59.1|56.9|58.62|56.42|0
1725604200000|2024-09-06 06:30:00|59.02|56.82|59.22|57.02|59.23|57.03|58.7|56.5|0
1725604500000|2024-09-06 06:35:00|59.25|57.05|59.06|56.86|59.27|57.07|58.97|56.77|0
1725604800000|2024-09-06 06:40:00|59.04|56.84|58.93|56.73|59.05|56.85|58.88|56.68|0
1725605100000|2024-09-06 06:45:00|58.96|56.76|58.9|56.7|59.06|56.86|58.75|56.55|0
1725605400000|2024-09-06 06:50:00|58.88|56.68|58.93|56.73|59.2|57|58.7|56.5|0
1725605700000|2024-09-06 06:55:00|58.91|56.71|59.09|56.89|59.14|56.94|58.8|56.6|0
1725606000000|2024-09-06 07:00:00|59.14|56.94|59.45|57.25|59.61|57.41|59.14|56.94|0
1725606300000|2024-09-06 07:05:00|59.42|57.22|60.02|57.82|60.13|57.93|58.99|56.79|0
1725606600000|2024-09-06 07:10:00|60.05|57.85|61.26|59.06|61.26|59.06|59.94|57.74|0
1725606900000|2024-09-06 07:15:00|61.34|59.14|62.41|60.21|62.58|60.38|60.21|58.01|0
1725607200000|2024-09-06 07:20:00|62.52|60.32|62.35|60.15|63.06|60.86|62.05|59.85|0
1725607500000|2024-09-06 07:25:00|62.3|60.1|62.21|60.01|62.42|60.22|62.08|59.88|0
1725607800000|2024-09-06 07:30:00|62.28|60.08|62.24|60.04|62.51|60.31|62.16|59.96|0
1725608100000|2024-09-06 07:35:00|62.19|59.99|62.27|60.07|62.27|60.07|61.97|59.77|0
1725608400000|2024-09-06 07:40:00|62.16|59.96|61.94|59.74|62.21|60.01|61.83|59.63|0
1725608700000|2024-09-06 07:45:00|61.91|59.71|62.3|60.1|62.53|60.33|61.91|59.71|0
1725609000000|2024-09-06 07:50:00|62.32|60.12|62.18|59.98|62.42|60.22|61.99|59.79|0
1725609300000|2024-09-06 07:55:00|62.12|59.92|61.66|59.46|62.21|60.01|61.66|59.46|0
1725609600000|2024-09-06 08:00:00|61.72|59.52|61.02|58.82|62.21|60.01|61.02|58.82|0
1725609900000|2024-09-06 08:05:00|61|58.8|61.13|58.93|61.32|59.12|61|58.8|0
1725610200000|2024-09-06 08:10:00|61.14|58.94|61.02|58.82|61.31|59.11|60.99|58.79|0
1725610500000|2024-09-06 08:15:00|60.99|58.79|61.09|58.89|61.47|59.27|59.96|57.76|0
1725610800000|2024-09-06 08:20:00|61.12|58.92|61.03|58.83|61.25|59.05|60.9|58.7|0
1725611100000|2024-09-06 08:25:00|61.01|58.81|60.83|58.63|61.26|59.06|60.82|58.62|0
1725611400000|2024-09-06 08:30:00|60.81|58.61|60.76|58.56|60.98|58.78|60.71|58.51|0
1725611700000|2024-09-06 08:35:00|60.79|58.59|61.27|59.07|61.35|59.15|60.76|58.56|0
1725612000000|2024-09-06 08:40:00|61.3|59.1|61.32|59.12|61.38|59.18|61.22|59.02|0
1725612300000|2024-09-06 08:45:00|61.3|59.1|61.62|59.42|61.69|59.49|61.3|59.1|0
1725612600000|2024-09-06 08:50:00|61.64|59.44|62.17|59.97|62.23|60.03|61.18|58.98|0
1725612900000|2024-09-06 08:55:00|62.15|59.95|61.82|59.62|62.26|60.06|61.79|59.59|0
1725613200000|2024-09-06 09:00:00|61.85|59.65|61.85|59.65|62.06|59.86|61.82|59.62|0
1725613500000|2024-09-06 09:05:00|61.89|59.69|62.06|59.86|62.06|59.86|61.74|59.54|0
1725613800000|2024-09-06 09:10:00|62.03|59.83|62.17|59.97|62.17|59.97|61.79|59.59|0
1725614100000|2024-09-06 09:15:00|62.15|59.95|62|59.8|62.38|60.18|61.76|59.56|0
1725614400000|2024-09-06 09:20:00|62.03|59.83|61.66|59.46|62.19|59.99|61.66|59.46|0
1725614700000|2024-09-06 09:25:00|61.68|59.48|61.6|59.4|61.7|59.5|61.52|59.32|0
1725615000000|2024-09-06 09:30:00|61.62|59.42|61.49|59.29|61.67|59.47|61.38|59.18|0
1725615300000|2024-09-06 09:35:00|61.51|59.31|61.56|59.36|61.67|59.47|61.49|59.29|0
1725615600000|2024-09-06 09:40:00|61.59|59.39|61.83|59.63|61.94|59.74|61.59|59.39|0
1725615900000|2024-09-06 09:45:00|61.86|59.66|61.4|59.2|61.86|59.66|61.35|59.15|0
1725616200000|2024-09-06 09:50:00|61.37|59.17|61.37|59.17|61.53|59.33|61.13|58.93|0
1725616500000|2024-09-06 09:55:00|61.34|59.14|61.26|59.06|61.48|59.28|61.24|59.04|0
1725616800000|2024-09-06 10:00:00|61.24|59.04|61.4|59.2|61.5|59.3|61.24|59.04|0
1725617100000|2024-09-06 10:05:00|61.41|59.21|61.31|59.11|61.5|59.3|61.21|59.01|0
1725617400000|2024-09-06 10:10:00|61.34|59.14|61.45|59.25|61.47|59.27|61.29|59.09|0
1725617700000|2024-09-06 10:15:00|61.42|59.22|61.47|59.27|61.55|59.35|61.31|59.11|0
1725618000000|2024-09-06 10:20:00|61.5|59.3|61.31|59.11|61.52|59.32|61.31|59.11|0
1725618300000|2024-09-06 10:25:00|61.33|59.13|61.25|59.05|61.39|59.19|61.15|58.95|0
1725618600000|2024-09-06 10:30:00|61.27|59.07|61.36|59.16|61.36|59.16|61.25|59.05|0
1725618900000|2024-09-06 10:35:00|61.33|59.13|61.54|59.34|61.71|59.51|61.3|59.1|0
1725619200000|2024-09-06 10:40:00|61.52|59.32|61.76|59.56|61.95|59.75|61.46|59.26|0
1725619500000|2024-09-06 10:45:00|61.73|59.53|61.38|59.18|61.73|59.53|61.35|59.15|0
1725619800000|2024-09-06 10:50:00|61.33|59.13|61.49|59.29|61.59|59.39|61.33|59.13|0
1725620100000|2024-09-06 10:55:00|61.51|59.31|61.65|59.45|61.75|59.55|61.51|59.31|0
1725620400000|2024-09-06 11:00:00|61.54|59.34|61.46|59.26|61.56|59.36|61.35|59.15|0
1725620700000|2024-09-06 11:05:00|61.48|59.28|61.32|59.12|61.56|59.36|61.32|59.12|0
1725621000000|2024-09-06 11:10:00|61.29|59.09|61.49|59.29|61.53|59.33|61.24|59.04|0
1725621300000|2024-09-06 11:15:00|61.48|59.28|61.32|59.12|61.53|59.33|61.24|59.04|0
1725621600000|2024-09-06 11:20:00|61.34|59.14|61.23|59.03|61.37|59.17|61.18|58.98|0
1725621900000|2024-09-06 11:25:00|61.26|59.06|61.42|59.22|61.47|59.27|61.13|58.93|0
1725622200000|2024-09-06 11:30:00|61.39|59.19|60.4|58.2|61.5|59.3|60.32|58.12|0
1725622500000|2024-09-06 11:35:00|60.43|58.23|60.45|58.25|60.61|58.41|60.38|58.18|0
1725622800000|2024-09-06 11:40:00|60.44|58.24|60.43|58.23|60.56|58.36|60.43|58.23|0
1725623100000|2024-09-06 11:45:00|60.45|58.25|59.48|57.28|61.05|58.85|59.46|57.26|0
1725623400000|2024-09-06 11:50:00|59.51|57.31|59.27|57.07|59.54|57.34|59.27|57.07|0
1725623700000|2024-09-06 11:55:00|59.3|57.1|59.24|57.04|59.32|57.12|59.22|57.02|0
1725624000000|2024-09-06 12:00:00|59.28|57.08|59.01|56.81|59.38|57.18|58.98|56.78|0
1725624300000|2024-09-06 12:05:00|59.03|56.83|59.37|57.17|59.37|57.17|58.9|56.7|0
1725624600000|2024-09-06 12:10:00|59.4|57.2|59.63|57.43|59.66|57.46|59.4|57.2|0
1725624900000|2024-09-06 12:15:00|59.66|57.46|59.21|57.01|59.69|57.49|59.11|56.91|0
1725625200000|2024-09-06 12:20:00|59.24|57.04|58.92|56.72|59.24|57.04|58.9|56.7|0
1725625500000|2024-09-06 12:25:00|58.97|56.77|59.16|56.96|59.16|56.96|58.64|56.44|0
1725625800000|2024-09-06 12:30:00|59.72|57.52|57.89|55.69|60.39|58.19|56.32|54.12|0
1725626100000|2024-09-06 12:35:00|57.91|55.71|56.89|54.69|57.91|55.71|56.59|54.39|0
1725626400000|2024-09-06 12:40:00|56.92|54.72|54.01|51.81|57.32|55.12|53.52|51.32|0
1725626700000|2024-09-06 12:45:00|54.19|51.99|52.36|50.16|54.36|52.16|52.36|50.16|0
1725627000000|2024-09-06 12:50:00|52.31|50.11|52.93|50.73|53.5|51.3|52.1|49.9|0
1725627300000|2024-09-06 12:55:00|52.96|50.76|52.69|50.49|52.98|50.78|52.57|50.37|0
1725627600000|2024-09-06 13:00:00|52.64|50.44|52.21|50.01|53.03|50.83|50.8|48.6|0
1725627900000|2024-09-06 13:05:00|52.33|50.13|52|49.8|52.36|50.16|51.57|49.37|0
1725628200000|2024-09-06 13:10:00|51.97|49.77|51.13|48.93|52.19|49.99|51.07|48.87|0
1725628500000|2024-09-06 13:15:00|51.11|48.91|52.39|50.19|52.74|50.54|51.02|48.82|0
1725628800000|2024-09-06 13:20:00|52.37|50.17|52.03|49.83|52.44|50.24|51.43|49.23|0
1725629100000|2024-09-06 13:25:00|52.1|49.9|52.24|50.04|52.36|50.16|52.03|49.83|0
1725629400000|2024-09-06 13:30:00|52.03|49.83|51.06|48.86|52.17|49.97|51.03|48.83|0
1725629700000|2024-09-06 13:35:00|51.08|48.88|52.89|50.69|52.89|50.69|50.64|48.44|0
1725630000000|2024-09-06 13:40:00|52.84|50.64|52.14|49.94|53.5|51.3|51.65|49.45|0
1725630300000|2024-09-06 13:45:00|52.23|50.03|52.41|50.21|52.99|50.79|51.47|49.27|0
1725630600000|2024-09-06 13:50:00|52.36|50.16|53.68|51.48|53.68|51.48|52.28|50.08|0
1725630900000|2024-09-06 13:55:00|53.61|51.41|54.35|52.15|54.4|52.2|52.5|50.3|0
1725631200000|2024-09-06 14:00:00|54.4|52.2|55.05|52.85|55.1|52.9|54.27|52.07|0
1725631500000|2024-09-06 14:05:00|54.95|52.75|55.27|53.07|55.67|53.47|54.65|52.45|0
1725631800000|2024-09-06 14:10:00|55.45|53.25|55.58|53.38|56.09|53.89|54.39|52.19|0
1725632100000|2024-09-06 14:15:00|55.56|53.36|55.86|53.66|56.37|54.17|55.38|53.18|0
1725632400000|2024-09-06 14:20:00|55.71|53.51|57.01|54.81|57.06|54.86|55.53|53.33|0
1725632700000|2024-09-06 14:25:00|57.03|54.83|58.15|55.95|58.18|55.98|57.03|54.83|0
1725633000000|2024-09-06 14:30:00|58.1|55.9|56.93|54.73|58.18|55.98|55.82|53.62|0
1725633300000|2024-09-06 14:35:00|56.88|54.68|56.84|54.64|57.27|55.07|56.54|54.34|0
1725633600000|2024-09-06 14:40:00|56.8|54.6|58.46|56.26|58.46|56.26|56.75|54.55|0
1725633900000|2024-09-06 14:45:00|58.38|56.18|58.3|56.1|58.46|56.26|57.87|55.67|0
1725634200000|2024-09-06 14:50:00|58.38|56.18|62.98|60.78|62.98|60.78|58.22|56.02|0
1725634500000|2024-09-06 14:55:00|63.01|60.81|65.01|62.81|65.16|62.96|62.48|60.28|0
1725634800000|2024-09-06 15:00:00|64.87|62.67|63.16|60.96|64.96|62.76|61.31|59.11|0
1725635100000|2024-09-06 15:05:00|63.1|60.9|64.39|62.19|64.42|62.22|62.52|60.32|0
1725635400000|2024-09-06 15:10:00|64.1|61.9|64.52|62.32|64.95|62.75|62.62|60.42|0
1725635700000|2024-09-06 15:15:00|64.32|62.12|65.57|63.37|65.97|63.77|64.32|62.12|0
1725636000000|2024-09-06 15:20:00|65.63|63.43|66.95|64.75|67.32|65.12|64.43|62.23|0
1725636300000|2024-09-06 15:25:00|67.02|64.82|67.18|64.98|67.46|65.26|66.82|64.62|0
1725636600000|2024-09-06 15:30:00|67.2|65|66.54|64.34|67.45|65.25|65.82|63.62|0
1725636900000|2024-09-06 15:35:00|66.45|64.25|66.5|64.3|67.26|65.06|66.18|63.98|0
1725637200000|2024-09-06 15:40:00|66.73|64.53|67.08|64.88|67.19|64.99|66.44|64.24|0
1725637500000|2024-09-06 15:45:00|67.05|64.85|67.37|65.17|67.92|65.72|67.05|64.85|0
1725637800000|2024-09-06 15:50:00|67.45|65.25|67.54|65.34|68.16|65.96|67.42|65.22|0
1725638100000|2024-09-06 15:55:00|67.51|65.31|67.89|65.69|67.89|65.69|67.07|64.87|0
1725638400000|2024-09-06 16:00:00|67.92|65.72|68.01|65.81|68.04|65.84|67.39|65.19|0
1725638700000|2024-09-06 16:05:00|67.98|65.78|67.26|65.06|68.12|65.92|66.33|64.13|0
1725639000000|2024-09-06 16:10:00|67.23|65.03|67.43|65.23|67.58|65.38|66.97|64.77|0
1725639300000|2024-09-06 16:15:00|67.41|65.21|67.82|65.62|67.9|65.7|67.29|65.09|0
1725639600000|2024-09-06 16:20:00|67.79|65.59|67.52|65.32|67.99|65.79|67.42|65.22|0
1725639900000|2024-09-06 16:25:00|67.55|65.35|68.26|66.06|68.28|66.08|67.23|65.03|0
1725640200000|2024-09-06 16:30:00|68.23|66.03|67.19|64.99|68.28|66.08|67.19|64.99|0
1725640500000|2024-09-06 16:35:00|67.25|65.05|67.81|65.61|67.93|65.73|66.79|64.59|0
1725640800000|2024-09-06 16:40:00|67.84|65.64|67.25|65.05|68.01|65.81|67.22|65.02|0
1725641100000|2024-09-06 16:45:00|67.28|65.08|68.19|65.99|68.25|66.05|67.25|65.05|0
1725641400000|2024-09-06 16:50:00|68.16|65.96|68.25|66.05|68.48|66.28|67.98|65.78|0
1725641700000|2024-09-06 16:55:00|68.19|65.99|67.98|65.78|68.48|66.28|67.71|65.51|0
1725642000000|2024-09-06 17:00:00|67.92|65.72|67.45|65.25|68.21|66.01|67.36|65.16|0
1725642300000|2024-09-06 17:05:00|67.5|65.3|65.96|63.76|67.77|65.57|65.79|63.59|0
1725642600000|2024-09-06 17:10:00|66.05|63.85|65.7|63.5|66.1|63.9|65.55|63.35|0
1725642900000|2024-09-06 17:15:00|65.73|63.53|65.96|63.76|66.1|63.9|65.58|63.38|0
1725643200000|2024-09-06 17:20:00|66.01|63.81|65.04|62.84|66.04|63.84|65.01|62.81|0
1725643500000|2024-09-06 17:25:00|65.06|62.86|64.02|61.82|66.1|63.9|63.53|61.33|0
1725643800000|2024-09-06 17:30:00|64.04|61.84|64.46|62.26|64.75|62.55|64.02|61.82|0
1725644100000|2024-09-06 17:35:00|64.43|62.23|64.97|62.77|65.09|62.89|64.43|62.23|0
1725644400000|2024-09-06 17:40:00|65.03|62.83|65.99|63.79|66.16|63.96|64.92|62.72|0
1725644700000|2024-09-06 17:45:00|65.93|63.73|66.04|63.84|66.22|64.02|65.78|63.58|0
1725645000000|2024-09-06 17:50:00|66.01|63.81|65.49|63.29|66.22|64.02|65.49|63.29|0
1725645300000|2024-09-06 17:55:00|65.61|63.41|65.43|63.23|65.61|63.41|64.94|62.74|0
1725645600000|2024-09-06 18:00:00|65.37|63.17|66.15|63.95|66.2|64|65.16|62.96|0
1725645900000|2024-09-06 18:05:00|66.18|63.98|66.12|63.92|66.3|64.1|65.92|63.72|0
1725646200000|2024-09-06 18:10:00|66.17|63.97|66|63.8|66.24|64.04|65.69|63.49|0
1725646500000|2024-09-06 18:15:00|65.98|63.78|66.24|64.04|66.41|64.21|65.74|63.54|0
1725646800000|2024-09-06 18:20:00|66.15|63.95|66.56|64.36|66.61|64.41|65.92|63.72|0
1725647100000|2024-09-06 18:25:00|66.5|64.3|66.12|63.92|66.64|64.44|66.03|63.83|0
1725647400000|2024-09-06 18:30:00|66.17|63.97|66.35|64.15|66.55|64.35|65.85|63.65|0
1725647700000|2024-09-06 18:35:00|66.32|64.12|66.32|64.12|66.61|64.41|66.25|64.05|0
1725648000000|2024-09-06 18:40:00|66.35|64.15|65.76|63.56|66.4|64.2|65.73|63.53|0
1725648300000|2024-09-06 18:45:00|65.79|63.59|65.93|63.73|66.4|64.2|65.76|63.56|0
1725648600000|2024-09-06 18:50:00|65.91|63.71|65.82|63.62|66.43|64.23|65.82|63.62|0
1725648900000|2024-09-06 18:55:00|65.85|63.65|65.58|63.38|65.93|63.73|65.32|63.12|0
1725649200000|2024-09-06 19:00:00|65.61|63.41|64.98|62.78|65.61|63.41|64.89|62.69|0
1725649500000|2024-09-06 19:05:00|65.03|62.83|64.66|62.46|65.06|62.86|64.55|62.35|0
1725649800000|2024-09-06 19:10:00|64.72|62.52|64.82|62.62|65.09|62.89|64.46|62.26|0
1725650100000|2024-09-06 19:15:00|64.8|62.6|65.03|62.83|65.06|62.86|64.57|62.37|0
1725650400000|2024-09-06 19:20:00|64.94|62.74|64.57|62.37|65|62.8|64.43|62.23|0
1725650700000|2024-09-06 19:25:00|64.51|62.31|64.57|62.37|64.6|62.4|63.97|61.77|0
1725651000000|2024-09-06 19:30:00|64.54|62.34|64.99|62.79|64.99|62.79|64.48|62.28|0
1725651300000|2024-09-06 19:35:00|64.97|62.77|65.63|63.43|65.74|63.54|64.91|62.71|0
1725651600000|2024-09-06 19:40:00|65.68|63.48|65.71|63.51|65.8|63.6|65.25|63.05|0
1725651900000|2024-09-06 19:45:00|65.65|63.45|64.5|62.3|65.65|63.45|64.45|62.25|0
1725652200000|2024-09-06 19:50:00|64.23|62.03|65.8|63.6|66.23|64.03|64.23|62.03|0
1725652500000|2024-09-06 19:55:00|66.12|63.92|65.71|63.51|66.44|64.24|65.62|63.42|0
1725652800000|2024-09-06 20:00:00|65.53|63.33|66.11|63.91|66.35|64.15|65.53|63.33|0
1725653100000|2024-09-06 20:05:00|66.08|63.88|65.96|63.76|66.26|64.06|65.73|63.53|0
1725653400000|2024-09-06 20:10:00|65.99|63.79|66.14|63.94|66.61|64.41|65.99|63.79|0
1725841200000|2024-09-09 00:20:00|63.91|61.71|63.83|61.63|63.91|61.71|63.8|61.6|0
1725841500000|2024-09-09 00:25:00|63.8|61.6|63.71|61.51|63.97|61.77|63.68|61.48|0
1725841800000|2024-09-09 00:30:00|63.74|61.54|63.82|61.62|63.98|61.78|63.68|61.48|0
1725842100000|2024-09-09 00:35:00|63.79|61.59|63.72|61.52|63.79|61.59|63.65|61.45|0
1725842400000|2024-09-09 00:40:00|63.74|61.54|63.9|61.7|64.05|61.85|63.71|61.51|0
1725842700000|2024-09-09 00:45:00|63.88|61.68|63.93|61.73|64.1|61.9|63.85|61.65|0
1725843000000|2024-09-09 00:50:00|63.92|61.72|63.62|61.42|63.96|61.76|63.5|61.3|0
1725843300000|2024-09-09 00:55:00|63.65|61.45|63.96|61.76|63.96|61.76|63.65|61.45|0
1725843600000|2024-09-09 01:00:00|63.93|61.73|63.5|61.3|63.93|61.73|63.5|61.3|0
1725843900000|2024-09-09 01:05:00|63.47|61.27|63.5|61.3|63.53|61.33|63.27|61.07|0
1725844200000|2024-09-09 01:10:00|63.47|61.27|63.33|61.13|63.5|61.3|63.24|61.04|0
1725844500000|2024-09-09 01:15:00|63.31|61.11|63.64|61.44|63.64|61.44|63.3|61.1|0
1725844800000|2024-09-09 01:20:00|63.67|61.47|63.52|61.32|63.67|61.47|63.32|61.12|0
1725845100000|2024-09-09 01:25:00|63.55|61.35|63.32|61.12|63.55|61.35|63.18|60.98|0
1725845400000|2024-09-09 01:30:00|63.31|61.11|63.26|61.06|63.32|61.12|63.12|60.92|0
1725845700000|2024-09-09 01:35:00|63.29|61.09|63.29|61.09|63.35|61.15|63.21|61.01|0
1725846000000|2024-09-09 01:40:00|63.32|61.12|63.12|60.92|63.37|61.17|63.12|60.92|0
1725846300000|2024-09-09 01:45:00|63.15|60.95|63.23|61.03|63.32|61.12|63.09|60.89|0
1725846600000|2024-09-09 01:50:00|63.19|60.99|63.14|60.94|63.26|61.06|63.01|60.81|0
1725846900000|2024-09-09 01:55:00|63.12|60.92|63.26|61.06|63.34|61.14|63.12|60.92|0
1725847200000|2024-09-09 02:00:00|63.24|61.04|63.42|61.22|63.45|61.25|63.2|61|0
1725847500000|2024-09-09 02:05:00|63.41|61.21|63.2|61|63.42|61.22|63.14|60.94|0
1725847800000|2024-09-09 02:10:00|63.17|60.97|63.14|60.94|63.22|61.02|63.11|60.91|0
1725848100000|2024-09-09 02:15:00|63.11|60.91|63.36|61.16|63.36|61.16|63|60.8|0
1725848400000|2024-09-09 02:20:00|63.39|61.19|63.33|61.13|63.45|61.25|63.25|61.05|0
1725848700000|2024-09-09 02:25:00|63.3|61.1|63.39|61.19|63.41|61.21|63.19|60.99|0
1725849000000|2024-09-09 02:30:00|63.41|61.21|63.33|61.13|63.41|61.21|63.23|61.03|0
1725849300000|2024-09-09 02:35:00|63.3|61.1|63.21|61.01|63.3|61.1|63.17|60.97|0
1725849600000|2024-09-09 02:40:00|63.24|61.04|63.18|60.98|63.24|61.04|63.13|60.93|0
1725849900000|2024-09-09 02:45:00|63.16|60.96|63.24|61.04|63.24|61.04|63.13|60.93|0
1725850200000|2024-09-09 02:50:00|63.27|61.07|63.1|60.9|63.27|61.07|63.07|60.87|0
1725850500000|2024-09-09 02:55:00|63.07|60.87|63.12|60.92|63.12|60.92|63.07|60.87|0
1725850800000|2024-09-09 03:00:00|63.11|60.91|63.04|60.84|63.11|60.91|63.01|60.81|0
1725851100000|2024-09-09 03:05:00|63.06|60.86|63.01|60.81|63.09|60.89|62.98|60.78|0
1725851400000|2024-09-09 03:10:00|62.98|60.78|62.86|60.66|63|60.8|62.84|60.64|0
1725851700000|2024-09-09 03:15:00|62.84|60.64|63|60.8|63.03|60.83|62.84|60.64|0
1725852000000|2024-09-09 03:20:00|63.03|60.83|62.94|60.74|63.09|60.89|62.92|60.72|0
1725852300000|2024-09-09 03:25:00|62.97|60.77|62.94|60.74|63|60.8|62.94|60.74|0
1725852600000|2024-09-09 03:30:00|62.89|60.69|62.77|60.57|62.89|60.69|62.75|60.55|0
1725852900000|2024-09-09 03:35:00|62.75|60.55|62.83|60.63|62.88|60.68|62.74|60.54|0
1725853200000|2024-09-09 03:40:00|62.8|60.6|62.74|60.54|62.85|60.65|62.74|60.54|0
1725853500000|2024-09-09 03:45:00|62.69|60.49|62.82|60.62|62.82|60.62|62.63|60.43|0
1725853800000|2024-09-09 03:50:00|62.81|60.61|62.79|60.59|62.84|60.64|62.75|60.55|0
1725854100000|2024-09-09 03:55:00|62.82|60.62|62.68|60.48|62.88|60.68|62.68|60.48|0
1725854400000|2024-09-09 04:00:00|62.65|60.45|60.76|58.56|62.68|60.48|58.89|56.69|0
1725854700000|2024-09-09 04:05:00|60.79|58.59|60.37|58.17|60.81|58.61|60.37|58.17|0
1725855000000|2024-09-09 04:10:00|60.4|58.2|59.91|57.71|60.4|58.2|59.88|57.68|0
1725855300000|2024-09-09 04:15:00|59.96|57.76|60.14|57.94|60.23|58.03|59.96|57.76|0
1725855600000|2024-09-09 04:20:00|60.12|57.92|60.37|58.17|60.42|58.22|60.07|57.87|0
1725855900000|2024-09-09 04:25:00|60.34|58.14|60.15|57.95|60.34|58.14|60.09|57.89|0
1725856200000|2024-09-09 04:30:00|60.12|57.92|60.04|57.84|60.18|57.98|60.01|57.81|0
1725856500000|2024-09-09 04:35:00|60.05|57.85|59.95|57.75|60.12|57.92|59.93|57.73|0
1725856800000|2024-09-09 04:40:00|59.98|57.78|60.03|57.83|60.06|57.86|59.89|57.69|0
1725857100000|2024-09-09 04:45:00|60.06|57.86|59.86|57.66|60.09|57.89|59.84|57.64|0
1725857400000|2024-09-09 04:50:00|59.84|57.64|59.98|57.78|59.98|57.78|59.73|57.53|0
1725857700000|2024-09-09 04:55:00|59.95|57.75|60.08|57.88|60.14|57.94|59.95|57.75|0
1725858000000|2024-09-09 05:00:00|60.11|57.91|60.33|58.13|60.33|58.13|60.08|57.88|0
1725858300000|2024-09-09 05:05:00|60.3|58.1|60.22|58.02|60.3|58.1|60.16|57.96|0
1725858600000|2024-09-09 05:10:00|60.19|57.99|60.21|58.01|60.27|58.07|60.07|57.87|0
1725858900000|2024-09-09 05:15:00|60.19|57.99|60.2|58|60.28|58.08|60.13|57.93|0
1725859200000|2024-09-09 05:20:00|60.19|57.99|60.16|57.96|60.35|58.15|60.16|57.96|0
1725859500000|2024-09-09 05:25:00|60.18|57.98|60.35|58.15|60.35|58.15|60.1|57.9|0
1725859800000|2024-09-09 05:30:00|60.32|58.12|60.21|58.01|60.35|58.15|60.13|57.93|0
1725860100000|2024-09-09 05:35:00|60.15|57.95|60.21|58.01|60.37|58.17|60.12|57.92|0
1725860400000|2024-09-09 05:40:00|60.18|57.98|61.69|59.49|61.77|59.57|60.15|57.95|0
1725860700000|2024-09-09 05:45:00|61.66|59.46|61.6|59.4|61.8|59.6|61.6|59.4|0
1725861000000|2024-09-09 05:50:00|61.63|59.43|61.68|59.48|61.74|59.54|61.49|59.29|0
1725861300000|2024-09-09 05:55:00|61.71|59.51|61.6|59.4|61.76|59.56|61.46|59.26|0
1725861600000|2024-09-09 06:00:00|61.54|59.34|61.37|59.17|61.65|59.45|61.37|59.17|0
1725861900000|2024-09-09 06:05:00|61.4|59.2|61.35|59.15|61.54|59.34|61.07|58.87|0
1725862200000|2024-09-09 06:10:00|61.37|59.17|61.45|59.25|61.48|59.28|61.29|59.09|0
1725862500000|2024-09-09 06:15:00|61.43|59.23|61.31|59.11|61.45|59.25|61.26|59.06|0
1725862800000|2024-09-09 06:20:00|61.34|59.14|61.23|59.03|61.34|59.14|61.15|58.95|0
1725863100000|2024-09-09 06:25:00|61.2|59|59.97|57.77|61.2|59|59.97|57.77|0
1725863400000|2024-09-09 06:30:00|59.91|57.71|60.05|57.85|60.13|57.93|59.83|57.63|0
1725863700000|2024-09-09 06:35:00|60.07|57.87|60.07|57.87|60.24|58.04|60.05|57.85|0
1725864000000|2024-09-09 06:40:00|60.1|57.9|60.12|57.92|60.18|57.98|60.1|57.9|0
1725864300000|2024-09-09 06:45:00|60.15|57.95|60.12|57.92|60.34|58.14|60.07|57.87|0
1725864600000|2024-09-09 06:50:00|60.14|57.94|60.01|57.81|60.22|58.02|59.99|57.79|0
1725864900000|2024-09-09 06:55:00|59.99|57.79|59.93|57.73|60.12|57.92|59.93|57.73|0
1725865200000|2024-09-09 07:00:00|59.96|57.76|59.79|57.59|59.96|57.76|59.47|57.27|0
1725865500000|2024-09-09 07:05:00|59.74|57.54|59.62|57.42|59.82|57.62|59.53|57.33|0
1725865800000|2024-09-09 07:10:00|59.6|57.4|59.38|57.18|59.71|57.51|59.36|57.16|0
1725866100000|2024-09-09 07:15:00|59.36|57.16|59.54|57.34|59.54|57.34|59.25|57.05|0
1725866400000|2024-09-09 07:20:00|59.52|57.32|59.62|57.42|59.68|57.48|59.22|57.02|0
1725866700000|2024-09-09 07:25:00|59.54|57.34|59.43|57.23|59.56|57.36|59.41|57.21|0
1725867000000|2024-09-09 07:30:00|59.46|57.26|59.35|57.15|59.46|57.26|59.22|57.02|0
1725867300000|2024-09-09 07:35:00|59.38|57.18|59.11|56.91|59.38|57.18|59.11|56.91|0
1725867600000|2024-09-09 07:40:00|59.13|56.93|59.19|56.99|59.32|57.12|59.05|56.85|0
1725867900000|2024-09-09 07:45:00|59.24|57.04|58.97|56.77|59.24|57.04|58.89|56.69|0
1725868200000|2024-09-09 07:50:00|59|56.8|58.83|56.63|59|56.8|58.7|56.5|0
1725868500000|2024-09-09 07:55:00|58.86|56.66|58.7|56.5|58.94|56.74|58.7|56.5|0
1725868800000|2024-09-09 08:00:00|58.75|56.55|58.85|56.65|58.91|56.71|58.7|56.5|0
1725869100000|2024-09-09 08:05:00|58.83|56.63|59.02|56.82|59.06|56.86|58.78|56.58|0
1725869400000|2024-09-09 08:10:00|59.04|56.84|59.1|56.9|59.1|56.9|58.79|56.59|0
1725869700000|2024-09-09 08:15:00|59.12|56.92|59.2|57|59.23|57.03|59.04|56.84|0
1725870000000|2024-09-09 08:20:00|59.21|57.01|59.23|57.03|59.5|57.3|59.2|57|0
1725870300000|2024-09-09 08:25:00|59.25|57.05|59.22|57.02|59.47|57.27|59.12|56.92|0
1725870600000|2024-09-09 08:30:00|59.25|57.05|59.25|57.05|59.28|57.08|59.01|56.81|0
1725870900000|2024-09-09 08:35:00|59.22|57.02|59.36|57.16|59.36|57.16|59.11|56.91|0
1725871200000|2024-09-09 08:40:00|59.3|57.1|59.38|57.18|59.43|57.23|59.19|56.99|0
1725871500000|2024-09-09 08:45:00|59.41|57.21|58.98|56.78|59.41|57.21|58.87|56.67|0
1725871800000|2024-09-09 08:50:00|58.95|56.75|58.87|56.67|59|56.8|58.86|56.66|0
1725872100000|2024-09-09 08:55:00|58.84|56.64|58.92|56.72|59.03|56.83|58.84|56.64|0
1725872400000|2024-09-09 09:00:00|58.95|56.75|58.86|56.66|59|56.8|58.86|56.66|0
1725872700000|2024-09-09 09:05:00|58.84|56.64|58.54|56.34|59.05|56.85|58.52|56.32|0
1725873000000|2024-09-09 09:10:00|58.57|56.37|58.49|56.29|58.68|56.48|58.49|56.29|0
1725873300000|2024-09-09 09:15:00|58.46|56.26|58.49|56.29|58.67|56.47|58.28|56.08|0
1725873600000|2024-09-09 09:20:00|58.57|56.37|58.19|55.99|58.57|56.37|58.17|55.97|0
1725873900000|2024-09-09 09:25:00|58.22|56.02|58.3|56.1|58.33|56.13|58.17|55.97|0
1725874200000|2024-09-09 09:30:00|58.32|56.12|57.2|55|59.33|57.13|57.17|54.97|0
1725874500000|2024-09-09 09:35:00|57.23|55.03|57.38|55.18|57.44|55.24|57.15|54.95|0
1725874800000|2024-09-09 09:40:00|57.36|55.16|57.46|55.26|57.49|55.29|57.33|55.13|0
1725875100000|2024-09-09 09:45:00|57.49|55.29|57.25|55.05|57.49|55.29|57.25|55.05|0
1725875400000|2024-09-09 09:50:00|57.26|55.06|57.48|55.28|57.54|55.34|57.21|55.01|0
1725875700000|2024-09-09 09:55:00|57.46|55.26|57.11|54.91|57.46|55.26|57.11|54.91|0
1725876000000|2024-09-09 10:00:00|57.14|54.94|56.88|54.68|57.17|54.97|56.85|54.65|0
1725876300000|2024-09-09 10:05:00|56.83|54.63|56.75|54.55|56.98|54.78|56.75|54.55|0
1725876600000|2024-09-09 10:10:00|56.76|54.56|56.67|54.47|56.82|54.62|56.67|54.47|0
1725876900000|2024-09-09 10:15:00|56.64|54.44|56.92|54.72|56.95|54.75|56.61|54.41|0
1725877200000|2024-09-09 10:20:00|56.95|54.75|56.99|54.79|57.08|54.88|56.82|54.62|0
1725877500000|2024-09-09 10:25:00|56.98|54.78|56.87|54.67|57.11|54.91|56.82|54.62|0
1725877800000|2024-09-09 10:30:00|56.9|54.7|57.08|54.88|57.08|54.88|56.84|54.64|0
1725878100000|2024-09-09 10:35:00|57.1|54.9|57.18|54.98|57.18|54.98|57|54.8|0
1725878400000|2024-09-09 10:40:00|57.15|54.95|57.28|55.08|57.44|55.24|57.15|54.95|0
1725878700000|2024-09-09 10:45:00|57.31|55.11|57.28|55.08|57.36|55.16|57.15|54.95|0
1725879000000|2024-09-09 10:50:00|57.31|55.11|57.25|55.05|57.49|55.29|57.23|55.03|0
1725879300000|2024-09-09 10:55:00|57.28|55.08|57.25|55.05|57.46|55.26|57.23|55.03|0
1725879600000|2024-09-09 11:00:00|57.23|55.03|57.18|54.98|57.29|55.09|56.96|54.76|0
1725879900000|2024-09-09 11:05:00|57.17|54.97|57.13|54.93|57.33|55.13|57.04|54.84|0
1725880200000|2024-09-09 11:10:00|57.12|54.92|56.89|54.69|57.12|54.92|56.88|54.68|0
1725880500000|2024-09-09 11:15:00|56.88|54.68|56.96|54.76|56.98|54.78|56.83|54.63|0
1725880800000|2024-09-09 11:20:00|56.93|54.73|56.9|54.7|57.01|54.81|56.88|54.68|0
1725881100000|2024-09-09 11:25:00|56.93|54.73|56.62|54.42|56.96|54.76|56.51|54.31|0
1725881400000|2024-09-09 11:30:00|56.64|54.44|57.27|55.07|57.29|55.09|56.62|54.42|0
1725881700000|2024-09-09 11:35:00|57.29|55.09|57.28|55.08|57.42|55.22|57.21|55.01|0
1725882000000|2024-09-09 11:40:00|57.26|55.06|57.39|55.19|57.42|55.22|57.03|54.83|0
1725882300000|2024-09-09 11:45:00|57.37|55.17|57.42|55.22|57.58|55.38|57.26|55.06|0
1725882600000|2024-09-09 11:50:00|57.44|55.24|57.52|55.32|57.55|55.35|57.38|55.18|0
1725882900000|2024-09-09 11:55:00|57.5|55.3|57.39|55.19|57.55|55.35|57.28|55.08|0
1725883200000|2024-09-09 12:00:00|57.36|55.16|57.64|55.44|57.69|55.49|57.31|55.11|0
1725883500000|2024-09-09 12:05:00|57.65|55.45|57.7|55.5|57.73|55.53|57.6|55.4|0
1725883800000|2024-09-09 12:10:00|57.68|55.48|57.99|55.79|58.1|55.9|57.68|55.48|0
1725884100000|2024-09-09 12:15:00|57.98|55.78|57.8|55.6|57.98|55.78|57.65|55.45|0
1725884400000|2024-09-09 12:20:00|57.83|55.63|58.17|55.97|58.17|55.97|57.75|55.55|0
1725884700000|2024-09-09 12:25:00|58.2|56|58.25|56.05|58.25|56.05|57.99|55.79|0
1725885000000|2024-09-09 12:30:00|58.15|55.95|57.76|55.56|58.15|55.95|57.61|55.41|0
1725885300000|2024-09-09 12:35:00|57.77|55.57|57.69|55.49|57.83|55.63|57.48|55.28|0
1725885600000|2024-09-09 12:40:00|57.72|55.52|57.66|55.46|57.74|55.54|57.53|55.33|0
1725885900000|2024-09-09 12:45:00|57.64|55.44|57.77|55.57|57.87|55.67|57.58|55.38|0
1725886200000|2024-09-09 12:50:00|57.72|55.52|57.37|55.17|57.72|55.52|57.37|55.17|0
1725886500000|2024-09-09 12:55:00|57.34|55.14|57.65|55.45|57.7|55.5|56.92|54.72|0
1725886800000|2024-09-09 13:00:00|57.68|55.48|57.65|55.45|57.75|55.55|57.54|55.34|0
1725887100000|2024-09-09 13:05:00|57.7|55.5|57.78|55.58|57.83|55.63|57.57|55.37|0
1725887400000|2024-09-09 13:10:00|57.8|55.6|57.64|55.44|57.88|55.68|57.59|55.39|0
1725887700000|2024-09-09 13:15:00|57.67|55.47|57.56|55.36|57.84|55.64|57.45|55.25|0
1725888000000|2024-09-09 13:20:00|57.54|55.34|57.69|55.49|57.83|55.63|57.54|55.34|0
1725888300000|2024-09-09 13:25:00|57.67|55.47|57.01|54.81|57.69|55.49|56.87|54.67|0
1725888600000|2024-09-09 13:30:00|57.04|54.84|56.64|54.44|57.51|55.31|56.52|54.32|0
1725888900000|2024-09-09 13:35:00|56.62|54.42|56.59|54.39|56.85|54.65|56.44|54.24|0
1725889200000|2024-09-09 13:40:00|56.54|54.34|56.86|54.66|57.91|55.71|56.54|54.34|0
1725889500000|2024-09-09 13:45:00|56.81|54.61|56.86|54.66|57.2|55|56.68|54.48|0
1725889800000|2024-09-09 13:50:00|56.94|54.74|56.52|54.32|57.02|54.82|56.27|54.07|0
1725890100000|2024-09-09 13:55:00|56.47|54.27|56.3|54.1|56.82|54.62|55.55|53.35|0
1725890400000|2024-09-09 14:00:00|56.22|54.02|55.83|53.63|56.34|54.14|55.81|53.61|0
1725890700000|2024-09-09 14:05:00|55.86|53.66|55.6|53.4|56.04|53.84|55.55|53.35|0
1725891000000|2024-09-09 14:10:00|55.55|53.35|54.77|52.57|56.08|53.88|54.72|52.52|0
1725891300000|2024-09-09 14:15:00|54.75|52.55|55.38|53.18|55.48|53.28|54.6|52.4|0
1725891600000|2024-09-09 14:20:00|55.33|53.13|55.92|53.72|56.12|53.92|55.18|52.98|0
1725891900000|2024-09-09 14:25:00|55.89|53.69|56.1|53.9|56.16|53.96|54.69|52.49|0
1725892200000|2024-09-09 14:30:00|56.12|53.92|56.59|54.39|56.9|54.7|56.07|53.87|0
1725892500000|2024-09-09 14:35:00|56.69|54.49|57.14|54.94|57.34|55.14|56.3|54.1|0
1725892800000|2024-09-09 14:40:00|57.15|54.95|57.52|55.32|57.52|55.32|57|54.8|0
1725893100000|2024-09-09 14:45:00|57.49|55.29|57.46|55.26|57.94|55.74|57.15|54.95|0
1725893400000|2024-09-09 14:50:00|57.51|55.31|57.38|55.18|57.64|55.44|57.17|54.97|0
1725893700000|2024-09-09 14:55:00|57.41|55.21|58.25|56.05|58.28|56.08|57.15|54.95|0
1725894000000|2024-09-09 15:00:00|58.28|56.08|58.06|55.86|58.46|56.26|57.69|55.49|0
1725894300000|2024-09-09 15:05:00|58.04|55.84|57.93|55.73|58.22|56.02|57.61|55.41|0
1725894600000|2024-09-09 15:10:00|57.98|55.78|59.02|56.82|59.02|56.82|57.79|55.59|0
1725894900000|2024-09-09 15:15:00|59.08|56.88|59.08|56.88|59.32|57.12|58.97|56.77|0
1725895200000|2024-09-09 15:20:00|59.05|56.85|59.23|57.03|59.8|57.6|58.95|56.75|0
1725895500000|2024-09-09 15:25:00|59.2|57|58.43|56.23|59.36|57.16|58.38|56.18|0
1725895800000|2024-09-09 15:30:00|58.38|56.18|57.73|55.53|59.18|56.98|57.55|55.35|0
1725896100000|2024-09-09 15:35:00|57.7|55.5|57.36|55.16|57.83|55.63|57.36|55.16|0
1725896400000|2024-09-09 15:40:00|57.31|55.11|57.3|55.1|57.41|55.21|57.15|54.95|0
1725896700000|2024-09-09 15:45:00|57.28|55.08|56.44|54.24|58.08|55.88|56.42|54.22|0
1725897000000|2024-09-09 15:50:00|56.47|54.27|56.34|54.14|56.7|54.5|56.29|54.09|0
1725897300000|2024-09-09 15:55:00|56.33|54.13|56.25|54.05|56.39|54.19|56.23|54.03|0
1725897600000|2024-09-09 16:00:00|56.23|54.03|55.8|53.6|56.44|54.24|55.65|53.45|0
1725897900000|2024-09-09 16:05:00|55.77|53.57|55.9|53.7|56.21|54.01|55.72|53.52|0
1725898200000|2024-09-09 16:10:00|55.87|53.67|54.89|52.69|56.58|54.38|54.66|52.46|0
1725898500000|2024-09-09 16:15:00|54.84|52.64|54.49|52.29|54.94|52.74|54.49|52.29|0
1725898800000|2024-09-09 16:20:00|54.59|52.39|54.51|52.31|54.68|52.48|54.46|52.26|0
1725899100000|2024-09-09 16:25:00|54.48|52.28|54.23|52.03|54.58|52.38|54.11|51.91|0
1725899400000|2024-09-09 16:30:00|54.28|52.08|54.03|51.83|54.28|52.08|54.01|51.81|0
1725899700000|2024-09-09 16:35:00|54.06|51.86|53.77|51.57|54.63|52.43|53.69|51.49|0
1725900000000|2024-09-09 16:40:00|53.74|51.54|53.47|51.27|53.77|51.57|53.25|51.05|0
1725900300000|2024-09-09 16:45:00|53.42|51.22|53.42|51.22|53.46|51.26|53.22|51.02|0
1725900600000|2024-09-09 16:50:00|53.39|51.19|53.24|51.04|53.39|51.19|53.09|50.89|0
1725900900000|2024-09-09 16:55:00|53.27|51.07|53.19|50.99|53.29|51.09|53.04|50.84|0
1725901200000|2024-09-09 17:00:00|53.14|50.94|52.91|50.71|53.46|51.26|52.91|50.71|0
1725901500000|2024-09-09 17:05:00|52.94|50.74|52.72|50.52|52.94|50.74|52.67|50.47|0
1725901800000|2024-09-09 17:10:00|52.74|50.54|52.93|50.73|52.97|50.77|52.67|50.47|0
1725902100000|2024-09-09 17:15:00|52.96|50.76|52.88|50.68|53.11|50.91|52.74|50.54|0
1725902400000|2024-09-09 17:20:00|52.91|50.71|53.13|50.93|53.18|50.98|52.86|50.66|0
1725902700000|2024-09-09 17:25:00|53.05|50.85|53|50.8|53.1|50.9|52.91|50.71|0
1725903000000|2024-09-09 17:30:00|52.99|50.79|53.94|51.74|54.09|51.89|52.99|50.79|0
1725903300000|2024-09-09 17:35:00|53.91|51.71|53.52|51.32|54.06|51.86|53.42|51.22|0
1725903600000|2024-09-09 17:40:00|53.49|51.29|54.66|52.46|54.66|52.46|53.34|51.14|0
1725903900000|2024-09-09 17:45:00|54.64|52.44|54.06|51.86|54.71|52.51|53.96|51.76|0
1725904200000|2024-09-09 17:50:00|54.08|51.88|54.36|52.16|54.36|52.16|54.06|51.86|0
1725904500000|2024-09-09 17:55:00|54.41|52.21|54.91|52.71|55.06|52.86|54.31|52.11|0
1725904800000|2024-09-09 18:00:00|54.96|52.76|55.73|53.53|55.75|53.55|54.2|52|0
1725905100000|2024-09-09 18:05:00|55.75|53.55|55.73|53.53|55.96|53.76|55.63|53.43|0
1725905400000|2024-09-09 18:10:00|55.75|53.55|55.96|53.76|55.98|53.78|55.7|53.5|0
1725905700000|2024-09-09 18:15:00|55.98|53.78|55.6|53.4|56.06|53.86|55.57|53.37|0
1725906000000|2024-09-09 18:20:00|55.62|53.42|55.65|53.45|56.01|53.81|55.59|53.39|0
1725906300000|2024-09-09 18:25:00|55.63|53.43|56.08|53.88|56.12|53.92|55.39|53.19|0
1725906600000|2024-09-09 18:30:00|56.05|53.85|55.87|53.67|56.23|54.03|55.85|53.65|0
1725906900000|2024-09-09 18:35:00|55.85|53.65|56.7|54.5|56.8|54.6|55.8|53.6|0
1725907200000|2024-09-09 18:40:00|56.75|54.55|55.77|53.57|56.78|54.58|55.77|53.57|0
1725907500000|2024-09-09 18:45:00|55.74|53.54|55.38|53.18|55.77|53.57|55.28|53.08|0
1725907800000|2024-09-09 18:50:00|55.36|53.16|55.51|53.31|55.61|53.41|55.18|52.98|0
1725908100000|2024-09-09 18:55:00|55.53|53.33|55.56|53.36|55.69|53.49|55.4|53.2|0
1725908400000|2024-09-09 19:00:00|55.57|53.37|56.04|53.84|56.04|53.84|55.57|53.37|0
1725908700000|2024-09-09 19:05:00|56.09|53.89|55.48|53.28|56.09|53.89|55.4|53.2|0
1725909000000|2024-09-09 19:10:00|55.5|53.3|55.81|53.61|55.9|53.7|55.5|53.3|0
1725909300000|2024-09-09 19:15:00|55.78|53.58|55.78|53.58|55.81|53.61|55.45|53.25|0
1725909600000|2024-09-09 19:20:00|55.75|53.55|56.91|54.71|57.22|55.02|55.54|53.34|0
1725909900000|2024-09-09 19:25:00|56.96|54.76|56.11|53.91|56.99|54.79|56.11|53.91|0
1725910200000|2024-09-09 19:30:00|56.13|53.93|56.84|54.64|56.84|54.64|55.72|53.52|0
1725910500000|2024-09-09 19:35:00|56.81|54.61|56.04|53.84|56.87|54.67|55.71|53.51|0
1725910800000|2024-09-09 19:40:00|55.99|53.79|55.81|53.61|55.99|53.79|55.55|53.35|0
1725911100000|2024-09-09 19:45:00|55.83|53.63|56.04|53.84|56.29|54.09|55.78|53.58|0
1725911400000|2024-09-09 19:50:00|56.01|53.81|56.1|53.9|56.73|54.53|55.76|53.56|0
1725911700000|2024-09-09 19:55:00|56.08|53.88|54.57|52.37|56.4|54.2|54.57|52.37|0
1725912000000|2024-09-09 20:00:00|54.59|52.39|54.59|52.39|54.59|52.39|54.29|52.09|0
1725912300000|2024-09-09 20:05:00|54.56|52.36|54.46|52.26|54.56|52.36|54.29|52.09|0
1725912600000|2024-09-09 20:10:00|54.47|52.27|54.31|52.11|54.49|52.29|54.24|52.04|0
1725912900000|2024-09-09 20:15:00|54.38|51.98|53.89|51.49|54.38|51.98|53.86|51.46|0
1725913200000|2024-09-09 20:20:00|53.86|51.46|53.86|51.46|53.91|51.51|53.81|51.41|0
1725913500000|2024-09-09 20:25:00|53.83|51.43|53.71|51.31|53.83|51.43|53.68|51.28|0
1725913800000|2024-09-09 20:30:00|53.73|51.33|53.66|51.26|53.76|51.36|53.66|51.26|0
1725914100000|2024-09-09 20:35:00|53.68|51.28|53.73|51.33|53.81|51.41|53.63|51.23|0
1725914400000|2024-09-09 20:40:00|53.74|51.34|53.75|51.35|53.8|51.4|53.71|51.31|0
1725914700000|2024-09-09 20:45:00|53.78|51.38|53.98|51.58|53.98|51.58|53.78|51.38|0
1725915000000|2024-09-09 20:50:00|53.97|51.57|53.67|51.27|54.7|52.3|53.64|51.24|0
1725915300000|2024-09-09 20:55:00|53.64|51.24|53.55|51.15|53.71|51.31|53.55|51.15|0
1725915600000|2024-09-09 21:00:00|53.6|51.2|53.61|51.21|53.61|51.21|53.59|51.19|0
1725915900000|2024-09-09 21:05:00|53.59|51.19|53.6|51.2|53.63|51.23|53.58|51.18|0
1725916200000|2024-09-09 21:10:00|53.58|51.18|53.56|51.16|53.6|51.2|53.56|51.16|0
1725916500000|2024-09-09 21:15:00|53.55|51.15|53.55|51.15|53.56|51.16|53.51|51.11|0
1725916800000|2024-09-09 21:20:00|53.56|51.16|53.51|51.11|53.59|51.19|53.51|51.11|0
1725917100000|2024-09-09 21:25:00|53.5|51.1|53.54|51.14|53.56|51.16|53.5|51.1|0
1725917400000|2024-09-09 21:30:00|53.53|51.13|53.52|51.12|53.53|51.13|53.52|51.12|0
1725917700000|2024-09-09 21:35:00|53.5|51.1|53.47|51.07|53.5|51.1|53.43|51.03|0
1725918000000|2024-09-09 21:40:00|53.48|51.08|53.48|51.08|53.48|51.08|53.47|51.07|0
1725918300000|2024-09-09 21:45:00|53.49|51.09|53.47|51.07|53.49|51.09|53.47|51.07|0
1725918600000|2024-09-09 21:50:00|53.48|51.08|53.46|51.06|53.48|51.08|53.43|51.03|0
1725918900000|2024-09-09 21:55:00|53.45|51.05|53.51|51.11|53.51|51.11|53.44|51.04|0
1725919200000|2024-09-09 22:00:00|53.41|51.01|53.22|50.82|53.46|51.06|53.2|50.8|0
1725919500000|2024-09-09 22:05:00|53.24|50.84|53.45|51.05|53.46|51.06|53.24|50.84|0
1725919800000|2024-09-09 22:10:00|53.44|51.04|53.62|51.22|53.78|51.38|53.41|51.01|0
1725920100000|2024-09-09 22:15:00|53.64|51.24|53.76|51.36|53.81|51.41|53.56|51.16|0
1725920400000|2024-09-09 22:20:00|53.75|51.35|53.63|51.23|53.75|51.35|53.55|51.15|0
1725920700000|2024-09-09 22:25:00|53.66|51.26|53.56|51.16|53.68|51.28|53.53|51.13|0
1725921000000|2024-09-09 22:30:00|53.58|51.18|53.58|51.18|53.7|51.3|53.53|51.13|0
1725921300000|2024-09-09 22:35:00|53.6|51.2|53.58|51.18|53.67|51.27|53.58|51.18|0
1725921600000|2024-09-09 22:40:00|53.62|51.22|53.77|51.37|53.77|51.37|53.59|51.19|0
1725921900000|2024-09-09 22:45:00|53.8|51.4|53.87|51.47|53.91|51.51|53.77|51.37|0
1725922200000|2024-09-09 22:50:00|53.85|51.45|53.77|51.37|53.9|51.5|53.77|51.37|0
1725922500000|2024-09-09 22:55:00|53.8|51.4|53.89|51.49|53.89|51.49|53.8|51.4|0
1725922800000|2024-09-09 23:00:00|53.84|51.44|53.89|51.49|53.89|51.49|53.72|51.32|0
1725923100000|2024-09-09 23:05:00|53.87|51.47|53.83|51.43|53.87|51.47|53.79|51.39|0
1725923400000|2024-09-09 23:10:00|53.82|51.42|53.69|51.29|53.84|51.44|53.69|51.29|0
1725923700000|2024-09-09 23:15:00|53.72|51.32|53.54|51.14|53.74|51.34|53.49|51.09|0
1725924000000|2024-09-09 23:20:00|53.52|51.12|53.37|50.97|53.52|51.12|53.37|50.97|0
1725924300000|2024-09-09 23:25:00|53.39|50.99|53.41|51.01|53.49|51.09|53.39|50.99|0
1725924600000|2024-09-09 23:30:00|53.43|51.03|53.46|51.06|53.54|51.14|53.4|51|0
1725924900000|2024-09-09 23:35:00|53.44|51.04|53.56|51.16|53.56|51.16|53.34|50.94|0
1725925200000|2024-09-09 23:40:00|53.53|51.13|53.4|51|53.56|51.16|53.38|50.98|0
1725925500000|2024-09-09 23:45:00|53.38|50.98|53.41|51.01|53.43|51.03|53.36|50.96|0
1725925800000|2024-09-09 23:50:00|53.43|51.03|53.65|51.25|53.67|51.27|53.43|51.03|0
1725926100000|2024-09-09 23:55:00|53.68|51.28|53.58|51.18|53.68|51.28|53.53|51.13|0
1725926400000|2024-09-10 00:00:00|53.55|51.15|53.77|51.37|53.95|51.55|53.53|51.13|0
1725926700000|2024-09-10 00:05:00|53.76|51.36|54.05|51.65|54.1|51.7|53.67|51.27|0
1725927000000|2024-09-10 00:10:00|54.06|51.66|54.75|52.35|54.77|52.37|54.05|51.65|0
1725927300000|2024-09-10 00:15:00|54.62|52.42|54.59|52.39|54.73|52.53|54.54|52.34|0
1725927600000|2024-09-10 00:20:00|54.61|52.41|55.28|53.08|57.39|55.19|54.42|52.22|0
1725927900000|2024-09-10 00:25:00|55.14|52.94|54.84|52.64|55.17|52.97|54.05|51.85|0
1725928200000|2024-09-10 00:30:00|54.81|52.61|54.73|52.53|54.91|52.71|54.61|52.41|0
1725928500000|2024-09-10 00:35:00|54.75|52.55|54.46|52.26|54.87|52.67|54.43|52.23|0
1725928800000|2024-09-10 00:40:00|54.48|52.28|54.1|51.9|54.48|52.28|54.1|51.9|0
1725929100000|2024-09-10 00:45:00|54.08|51.88|54.3|52.1|54.3|52.1|54.08|51.88|0
1725929400000|2024-09-10 00:50:00|54.29|52.09|54.23|52.03|54.29|52.09|54.18|51.98|0
1725929700000|2024-09-10 00:55:00|54.25|52.05|54.2|52|54.28|52.08|54.11|51.91|0
1725930000000|2024-09-10 01:00:00|54.17|51.97|54.2|52|54.3|52.1|54.1|51.9|0
1725930300000|2024-09-10 01:05:00|54.17|51.97|54.12|51.92|54.25|52.05|54.1|51.9|0
1725930600000|2024-09-10 01:10:00|54.1|51.9|54.19|51.99|54.19|51.99|54.02|51.82|0
1725930900000|2024-09-10 01:15:00|54.22|52.02|54.27|52.07|54.29|52.09|54.17|51.97|0
1725931200000|2024-09-10 01:20:00|54.26|52.06|54.17|51.97|54.29|52.09|54.14|51.94|0
1725931500000|2024-09-10 01:25:00|54.19|51.99|54.24|52.04|54.24|52.04|54.11|51.91|0
1725931800000|2024-09-10 01:30:00|54.26|52.06|54.29|52.09|54.61|52.41|54.24|52.04|0
1725932100000|2024-09-10 01:35:00|54.26|52.06|54.04|51.84|54.34|52.14|54.01|51.81|0
1725932400000|2024-09-10 01:40:00|54.09|51.89|54.28|52.08|54.49|52.29|54.06|51.86|0
1725932700000|2024-09-10 01:45:00|54.31|52.11|54.41|52.21|54.41|52.21|54.16|51.96|0
1725933000000|2024-09-10 01:50:00|54.43|52.23|54.26|52.06|54.46|52.26|54.21|52.01|0
1725933300000|2024-09-10 01:55:00|54.28|52.08|54.05|51.85|54.31|52.11|54.03|51.83|0
1725933600000|2024-09-10 02:00:00|54.08|51.88|54.68|52.48|54.7|52.5|54.08|51.88|0
1725933900000|2024-09-10 02:05:00|54.7|52.5|54.6|52.4|54.73|52.53|54.6|52.4|0
1725934200000|2024-09-10 02:10:00|54.58|52.38|54.68|52.48|54.73|52.53|54.58|52.38|0
1725934500000|2024-09-10 02:15:00|54.7|52.5|54.62|52.42|54.73|52.53|54.6|52.4|0
1725934800000|2024-09-10 02:20:00|54.65|52.45|54.72|52.52|54.72|52.52|54.6|52.4|0
1725935100000|2024-09-10 02:25:00|54.7|52.5|54.62|52.42|54.77|52.57|54.58|52.38|0
1725935400000|2024-09-10 02:30:00|54.6|52.4|54.44|52.24|54.65|52.45|54.42|52.22|0
1725935700000|2024-09-10 02:35:00|54.42|52.22|54.37|52.17|54.44|52.24|54.34|52.14|0
1725936000000|2024-09-10 02:40:00|54.39|52.19|54.37|52.17|54.42|52.22|54.32|52.12|0
1725936300000|2024-09-10 02:45:00|54.35|52.15|54.31|52.11|54.39|52.19|54.25|52.05|0
1725936600000|2024-09-10 02:50:00|54.33|52.13|54.46|52.26|54.46|52.26|54.33|52.13|0
1725936900000|2024-09-10 02:55:00|54.48|52.28|54.36|52.16|54.48|52.28|54.31|52.11|0
1725937200000|2024-09-10 03:00:00|54.31|52.11|54.41|52.21|54.41|52.21|54.31|52.11|0
1725937500000|2024-09-10 03:05:00|54.43|52.23|54.56|52.36|54.63|52.43|54.41|52.21|0
1725937800000|2024-09-10 03:10:00|54.58|52.38|54.51|52.31|54.63|52.43|54.46|52.26|0
1725938100000|2024-09-10 03:15:00|54.48|52.28|54.55|52.35|54.63|52.43|54.46|52.26|0
1725938400000|2024-09-10 03:20:00|54.53|52.33|54.68|52.48|54.76|52.56|54.52|52.32|0
1725938700000|2024-09-10 03:25:00|54.7|52.5|54.63|52.43|54.72|52.52|54.6|52.4|0
1725939000000|2024-09-10 03:30:00|54.6|52.4|54.63|52.43|54.65|52.45|54.53|52.33|0
1725939300000|2024-09-10 03:35:00|54.6|52.4|54.75|52.55|54.84|52.64|54.6|52.4|0
1725939600000|2024-09-10 03:40:00|54.77|52.57|54.82|52.62|54.85|52.65|54.77|52.57|0
1725939900000|2024-09-10 03:45:00|54.8|52.6|54.7|52.5|54.82|52.62|54.62|52.42|0
1725940200000|2024-09-10 03:50:00|54.68|52.48|54.61|52.41|54.68|52.48|54.53|52.33|0
1725940500000|2024-09-10 03:55:00|54.59|52.39|54.59|52.39|54.67|52.47|54.57|52.37|0
1725940800000|2024-09-10 04:00:00|54.61|52.41|54.39|52.19|54.64|52.44|54.39|52.19|0
1725941100000|2024-09-10 04:05:00|54.41|52.21|54.49|52.29|54.54|52.34|54.41|52.21|0
1725941400000|2024-09-10 04:10:00|54.51|52.31|54.59|52.39|54.64|52.44|54.51|52.31|0
1725941700000|2024-09-10 04:15:00|54.6|52.4|54.61|52.41|54.66|52.46|54.56|52.36|0
1725942000000|2024-09-10 04:20:00|54.62|52.42|54.61|52.41|54.64|52.44|54.53|52.33|0
1725942300000|2024-09-10 04:25:00|54.6|52.4|54.76|52.56|54.78|52.58|54.58|52.38|0
1725942600000|2024-09-10 04:30:00|54.78|52.58|54.86|52.66|55.01|52.81|54.76|52.56|0
1725942900000|2024-09-10 04:35:00|54.88|52.68|55.19|52.99|55.37|53.17|54.88|52.68|0
1725943200000|2024-09-10 04:40:00|55.24|53.04|55.13|52.93|55.31|53.11|55.11|52.91|0
1725943500000|2024-09-10 04:45:00|55.12|52.92|55.11|52.91|55.16|52.96|55.08|52.88|0
1725943800000|2024-09-10 04:50:00|55.09|52.89|55.18|52.98|55.18|52.98|54.98|52.78|0
1725944100000|2024-09-10 04:55:00|55.16|52.96|55.26|53.06|55.33|53.13|55.16|52.96|0
1725944400000|2024-09-10 05:00:00|55.23|53.03|55.13|52.93|55.28|53.08|55.1|52.9|0
1725944700000|2024-09-10 05:05:00|55.08|52.88|54.97|52.77|55.08|52.88|54.85|52.65|0
1725945000000|2024-09-10 05:10:00|54.96|52.76|55|52.8|55.05|52.85|54.82|52.62|0
1725945300000|2024-09-10 05:15:00|54.99|52.79|54.87|52.67|55|52.8|54.77|52.57|0
1725945600000|2024-09-10 05:20:00|54.89|52.69|54.99|52.79|55.02|52.82|54.89|52.69|0
1725945900000|2024-09-10 05:25:00|54.97|52.77|54.92|52.72|55.02|52.82|54.85|52.65|0
1725946200000|2024-09-10 05:30:00|54.89|52.69|55.19|52.99|55.25|53.05|54.87|52.67|0
1725946500000|2024-09-10 05:35:00|55.17|52.97|55.24|53.04|55.37|53.17|55.09|52.89|0
1725946800000|2024-09-10 05:40:00|55.22|53.02|55.04|52.84|55.27|53.07|54.96|52.76|0
1725947100000|2024-09-10 05:45:00|55.03|52.83|55.16|52.96|55.37|53.17|55.01|52.81|0
1725947400000|2024-09-10 05:50:00|55.14|52.94|55.14|52.94|55.19|52.99|55|52.8|0
1725947700000|2024-09-10 05:55:00|55.12|52.92|55.08|52.88|55.19|52.99|55.03|52.83|0
1725948000000|2024-09-10 06:00:00|55.14|52.94|55.34|53.14|55.38|53.18|55.14|52.94|0
1725948300000|2024-09-10 06:05:00|55.39|53.19|55.41|53.21|55.59|53.39|55.39|53.19|0
1725948600000|2024-09-10 06:10:00|55.43|53.23|55.28|53.08|55.44|53.24|55.26|53.06|0
1725948900000|2024-09-10 06:15:00|55.31|53.11|55.23|53.03|55.31|53.11|55.05|52.85|0
1725949200000|2024-09-10 06:20:00|55.22|53.02|55.25|53.05|55.33|53.13|55.15|52.95|0
1725949500000|2024-09-10 06:25:00|55.24|53.04|55.37|53.17|55.41|53.21|55.02|52.82|0
1725949800000|2024-09-10 06:30:00|55.38|53.18|55.38|53.18|55.43|53.23|55.28|53.08|0
1725950100000|2024-09-10 06:35:00|55.4|53.2|55.33|53.13|55.43|53.23|55.28|53.08|0
1725950400000|2024-09-10 06:40:00|55.35|53.15|55.3|53.1|55.38|53.18|55.2|53|0
1725950700000|2024-09-10 06:45:00|55.27|53.07|55.37|53.17|55.41|53.21|55.26|53.06|0
1725951000000|2024-09-10 06:50:00|55.35|53.15|55.39|53.19|55.42|53.22|55.3|53.1|0
1725951300000|2024-09-10 06:55:00|55.4|53.2|55.35|53.15|55.45|53.25|55.28|53.08|0
1725951600000|2024-09-10 07:00:00|55.33|53.13|55.73|53.53|55.78|53.58|55.32|53.12|0
1725951900000|2024-09-10 07:05:00|55.74|53.54|55.19|52.99|55.74|53.54|55.09|52.89|0
1725952200000|2024-09-10 07:10:00|55.16|52.96|55.01|52.81|55.27|53.07|54.94|52.74|0
1725952500000|2024-09-10 07:15:00|55.04|52.84|54.71|52.51|55.11|52.91|54.66|52.46|0
1725952800000|2024-09-10 07:20:00|54.73|52.53|54.63|52.43|54.76|52.56|54.43|52.23|0
1725953100000|2024-09-10 07:25:00|54.58|52.38|54.75|52.55|54.82|52.62|54.53|52.33|0
1725953400000|2024-09-10 07:30:00|54.78|52.58|54.6|52.4|54.78|52.58|54.48|52.28|0
1725953700000|2024-09-10 07:35:00|54.65|52.45|54.27|52.07|54.75|52.55|54.27|52.07|0
1725954000000|2024-09-10 07:40:00|54.25|52.05|54.27|52.07|54.35|52.15|54.15|51.95|0
1725954300000|2024-09-10 07:45:00|54.25|52.05|54.4|52.2|54.4|52.2|54.14|51.94|0
1725954600000|2024-09-10 07:50:00|54.37|52.17|54.17|51.97|54.42|52.22|54.14|51.94|0
1725954900000|2024-09-10 07:55:00|54.19|51.99|54.04|51.84|54.22|52.02|54.02|51.82|0
1725955200000|2024-09-10 08:00:00|54.02|51.82|54.07|51.87|54.09|51.89|53.82|51.62|0
1725955500000|2024-09-10 08:05:00|54.09|51.89|54.09|51.89|54.24|52.04|54.03|51.83|0
1725955800000|2024-09-10 08:10:00|54.07|51.87|54.26|52.06|54.29|52.09|54.04|51.84|0
1725956100000|2024-09-10 08:15:00|54.29|52.09|54.19|51.99|54.34|52.14|53.94|51.74|0
1725956400000|2024-09-10 08:20:00|54.26|52.06|54.44|52.24|54.49|52.29|54.21|52.01|0
1725956700000|2024-09-10 08:25:00|54.49|52.29|54.38|52.18|54.51|52.31|54.23|52.03|0
1725957000000|2024-09-10 08:30:00|54.36|52.16|54.86|52.66|54.86|52.66|54.28|52.08|0
1725957300000|2024-09-10 08:35:00|54.88|52.68|54.81|52.61|54.99|52.79|54.76|52.56|0
1725957600000|2024-09-10 08:40:00|54.78|52.58|54.76|52.56|54.88|52.68|54.71|52.51|0
1725957900000|2024-09-10 08:45:00|54.73|52.53|54.73|52.53|54.88|52.68|54.68|52.48|0
1725958200000|2024-09-10 08:50:00|54.72|52.52|55.03|52.83|55.03|52.83|54.72|52.52|0
1725958500000|2024-09-10 08:55:00|55.06|52.86|55|52.8|55.08|52.88|54.93|52.73|0
1725958800000|2024-09-10 09:00:00|54.99|52.79|55.53|53.33|55.56|53.36|54.99|52.79|0
1725959100000|2024-09-10 09:05:00|55.56|53.36|56.07|53.87|56.07|53.87|55.48|53.28|0
1725959400000|2024-09-10 09:10:00|56.17|53.97|56.12|53.92|56.25|54.05|55.99|53.79|0
1725959700000|2024-09-10 09:15:00|56.22|54.02|56.66|54.46|57|54.8|55.5|53.3|0
1725960000000|2024-09-10 09:20:00|56.63|54.43|56.56|54.36|56.83|54.63|56.48|54.28|0
1725960300000|2024-09-10 09:25:00|56.53|54.33|56.4|54.2|56.68|54.48|56.27|54.07|0
1725960600000|2024-09-10 09:30:00|56.35|54.15|56.5|54.3|56.63|54.43|56.27|54.07|0
1725960900000|2024-09-10 09:35:00|56.55|54.35|55.65|53.45|56.55|54.35|55.65|53.45|0
1725961200000|2024-09-10 09:40:00|55.64|53.44|55.42|53.22|55.7|53.5|55.27|53.07|0
1725961500000|2024-09-10 09:45:00|55.45|53.25|55.29|53.09|55.45|53.25|55.17|52.97|0
1725961800000|2024-09-10 09:50:00|55.27|53.07|55.27|53.07|55.32|53.12|55.14|52.94|0
1725962100000|2024-09-10 09:55:00|55.32|53.12|55.44|53.24|55.52|53.32|55.26|53.06|0
1725962400000|2024-09-10 10:00:00|55.42|53.22|55.16|52.96|55.42|53.22|55.01|52.81|0
1725962700000|2024-09-10 10:05:00|55.14|52.94|55.29|53.09|55.31|53.11|55.11|52.91|0
1725963000000|2024-09-10 10:10:00|55.26|53.06|55.69|53.49|55.69|53.49|55.24|53.04|0
1725963300000|2024-09-10 10:15:00|55.72|53.52|55.87|53.67|56.05|53.85|55.72|53.52|0
1725963600000|2024-09-10 10:20:00|55.89|53.69|55.64|53.44|56|53.8|55.54|53.34|0
1725963900000|2024-09-10 10:25:00|55.66|53.46|55.18|52.98|55.66|53.46|55.15|52.95|0
1725964200000|2024-09-10 10:30:00|55.15|52.95|54.62|52.42|55.25|53.05|54.62|52.42|0
1725964500000|2024-09-10 10:35:00|54.65|52.45|54.87|52.67|54.92|52.72|54.65|52.45|0
1725964800000|2024-09-10 10:40:00|54.92|52.72|54.97|52.77|55.05|52.85|54.92|52.72|0
1725965100000|2024-09-10 10:45:00|54.92|52.72|55.07|52.87|55.1|52.9|54.9|52.7|0
1725965400000|2024-09-10 10:50:00|55.06|52.86|55.37|53.17|55.42|53.22|55.06|52.86|0
1725965700000|2024-09-10 10:55:00|55.4|53.2|55.4|53.2|55.55|53.35|55.3|53.1|0
1725966000000|2024-09-10 11:00:00|55.37|53.17|54.94|52.74|55.37|53.17|54.86|52.66|0
1725966300000|2024-09-10 11:05:00|54.91|52.71|54.86|52.66|55.04|52.84|54.71|52.51|0
1725966600000|2024-09-10 11:10:00|54.89|52.69|55.11|52.91|55.11|52.91|54.74|52.54|0
1725966900000|2024-09-10 11:15:00|55.14|52.94|55.11|52.91|55.16|52.96|54.86|52.66|0
1725967200000|2024-09-10 11:20:00|55.14|52.94|54.96|52.76|55.16|52.96|54.83|52.63|0
1725967500000|2024-09-10 11:25:00|54.93|52.73|54.68|52.48|55.06|52.86|54.68|52.48|0
1725967800000|2024-09-10 11:30:00|54.65|52.45|54.92|52.72|54.96|52.76|54.65|52.45|0
1725968100000|2024-09-10 11:35:00|54.93|52.73|55.18|52.98|55.35|53.15|54.8|52.6|0
1725968400000|2024-09-10 11:40:00|55.26|53.06|54.95|52.75|55.26|53.06|54.8|52.6|0
1725968700000|2024-09-10 11:45:00|54.88|52.68|54.47|52.27|54.88|52.68|54.47|52.27|0
1725969000000|2024-09-10 11:50:00|54.45|52.25|54.43|52.23|54.5|52.3|54.4|52.2|0
1725969300000|2024-09-10 11:55:00|54.47|52.27|54.52|52.32|54.54|52.34|54.36|52.16|0
1725969600000|2024-09-10 12:00:00|54.54|52.34|54.44|52.24|54.61|52.41|54.42|52.22|0
1725969900000|2024-09-10 12:05:00|54.47|52.27|54.15|51.95|54.54|52.34|54.14|51.94|0
1725970200000|2024-09-10 12:10:00|54.17|51.97|53.82|51.62|54.17|51.97|53.77|51.57|0
1725970500000|2024-09-10 12:15:00|53.81|51.61|53.59|51.39|53.82|51.62|53.57|51.37|0
1725970800000|2024-09-10 12:20:00|53.57|51.37|52.88|50.68|55.74|53.54|50.16|47.96|0
1725971100000|2024-09-10 12:25:00|52.87|50.67|52.82|50.62|52.89|50.69|52.79|50.59|0
1725971400000|2024-09-10 12:30:00|52.79|50.59|52.94|50.74|52.98|50.78|52.78|50.58|0
1725971700000|2024-09-10 12:35:00|52.91|50.71|52.79|50.59|52.95|50.75|52.79|50.59|0
1725972000000|2024-09-10 12:40:00|52.82|50.62|52.5|50.3|52.82|50.62|52.4|50.2|0
1725972300000|2024-09-10 12:45:00|52.47|50.27|52.62|50.42|52.62|50.42|52.4|50.2|0
1725972600000|2024-09-10 12:50:00|52.59|50.39|52.49|50.29|52.64|50.44|52.47|50.27|0
1725972900000|2024-09-10 12:55:00|52.51|50.31|52.49|50.29|52.89|50.69|52.44|50.24|0
1725973200000|2024-09-10 13:00:00|52.47|50.27|52.44|50.24|52.59|50.39|52.44|50.24|0
1725973500000|2024-09-10 13:05:00|52.42|50.22|52.49|50.29|52.56|50.36|52.39|50.19|0
1725973800000|2024-09-10 13:10:00|52.5|50.3|52.54|50.34|52.58|50.38|52.44|50.24|0
1725974100000|2024-09-10 13:15:00|52.55|50.35|52.34|50.14|52.61|50.41|52.34|50.14|0
1725974400000|2024-09-10 13:20:00|52.39|50.19|52.19|49.99|52.39|50.19|52.14|49.94|0
1725974700000|2024-09-10 13:25:00|52.22|50.02|52.34|50.14|52.36|50.16|52.14|49.94|0
1725975000000|2024-09-10 13:30:00|52.24|50.04|52.51|50.31|52.6|50.4|52.02|49.82|0
1725975300000|2024-09-10 13:35:00|52.48|50.28|52.75|50.55|52.8|50.6|52.36|50.16|0
1725975600000|2024-09-10 13:40:00|52.72|50.52|52.21|50.01|52.8|50.6|52.21|50.01|0
1725975900000|2024-09-10 13:45:00|52.16|49.96|52.65|50.45|52.67|50.47|52.09|49.89|0
1725976200000|2024-09-10 13:50:00|52.77|50.57|52.43|50.23|52.96|50.76|52.35|50.15|0
1725976500000|2024-09-10 13:55:00|52.4|50.2|52.72|50.52|52.86|50.66|52.11|49.91|0
1725976800000|2024-09-10 14:00:00|52.74|50.54|52.89|50.69|53.03|50.83|52.62|50.42|0
1725977100000|2024-09-10 14:05:00|52.81|50.61|52.79|50.59|53.67|51.47|52.54|50.34|0
1725977400000|2024-09-10 14:10:00|52.84|50.64|55.05|52.85|55.13|52.93|52.84|50.64|0
1725977700000|2024-09-10 14:15:00|55.03|52.83|54.72|52.52|55.41|53.21|54.52|52.32|0
1725978000000|2024-09-10 14:20:00|54.67|52.47|55.13|52.93|55.3|53.1|54.52|52.32|0
1725978300000|2024-09-10 14:25:00|55.1|52.9|53.82|51.62|55.1|52.9|53.7|51.5|0
1725978600000|2024-09-10 14:30:00|53.89|51.69|54.59|52.39|54.98|52.78|53.72|51.52|0
1725978900000|2024-09-10 14:35:00|54.54|52.34|54.07|51.87|54.57|52.37|53.87|51.67|0
1725979200000|2024-09-10 14:40:00|53.99|51.79|54.66|52.46|54.69|52.49|53.79|51.59|0
1725979500000|2024-09-10 14:45:00|54.69|52.49|54.97|52.77|55.1|52.9|53.61|51.41|0
1725979800000|2024-09-10 14:50:00|55|52.8|55.42|53.22|55.96|53.76|54.98|52.78|0
1725980100000|2024-09-10 14:55:00|55.47|53.27|55.14|52.94|55.65|53.45|55.12|52.92|0
1725980400000|2024-09-10 15:00:00|55.19|52.99|55.17|52.97|55.37|53.17|54.99|52.79|0
1725980700000|2024-09-10 15:05:00|55.22|53.02|54.73|52.53|55.47|53.27|54.71|52.51|0
1725981000000|2024-09-10 15:10:00|54.69|52.49|54.66|52.46|54.89|52.69|54.36|52.16|0
1725981300000|2024-09-10 15:15:00|54.61|52.41|54.71|52.51|55.27|53.07|54.59|52.39|0
1725981600000|2024-09-10 15:20:00|54.69|52.49|54.67|52.47|55.01|52.81|54.66|52.46|0
1725981900000|2024-09-10 15:25:00|54.66|52.46|54.51|52.31|54.89|52.69|54.29|52.09|0
1725982200000|2024-09-10 15:30:00|54.53|52.33|54.86|52.66|54.88|52.68|54.29|52.09|0
1725982500000|2024-09-10 15:35:00|54.81|52.61|55.54|53.34|55.56|53.36|54.71|52.51|0
1725982800000|2024-09-10 15:40:00|55.5|53.3|55.49|53.29|55.59|53.39|55.11|52.91|0
1725983100000|2024-09-10 15:45:00|55.51|53.31|55.69|53.49|55.97|53.77|54.62|52.42|0
1725983400000|2024-09-10 15:50:00|55.71|53.51|56.94|54.74|57.05|54.85|55.71|53.51|0
1725983700000|2024-09-10 15:55:00|56.97|54.77|57.92|55.72|57.96|55.76|56.83|54.63|0
1725984000000|2024-09-10 16:00:00|57.94|55.74|58.73|56.53|59.1|56.9|57.13|54.93|0
1725984300000|2024-09-10 16:05:00|58.75|56.55|59.3|57.1|59.44|57.24|58.59|56.39|0
1725984600000|2024-09-10 16:10:00|59.27|57.07|59.25|57.05|59.59|57.39|58.95|56.75|0
1725984900000|2024-09-10 16:15:00|59.28|57.08|58.61|56.41|59.33|57.13|58.58|56.38|0
1725985200000|2024-09-10 16:20:00|58.56|56.36|58.37|56.17|58.79|56.59|58.29|56.09|0
1725985500000|2024-09-10 16:25:00|58.34|56.14|58.55|56.35|58.69|56.49|58.21|56.01|0
1725985800000|2024-09-10 16:30:00|58.61|56.41|58.21|56.01|58.71|56.51|58.21|56.01|0
1725986100000|2024-09-10 16:35:00|58.23|56.03|57.74|55.54|58.57|56.37|57.63|55.43|0
1725986400000|2024-09-10 16:40:00|57.76|55.56|57.5|55.3|57.81|55.61|57.37|55.17|0
1725986700000|2024-09-10 16:45:00|57.47|55.27|57.31|55.11|57.79|55.59|57.31|55.11|0
1725987000000|2024-09-10 16:50:00|57.37|55.17|56.61|54.41|57.43|55.23|56.59|54.39|0
1725987300000|2024-09-10 16:55:00|56.64|54.44|57.23|55.03|57.23|55.03|56.59|54.39|0
1725987600000|2024-09-10 17:00:00|57.26|55.06|56.84|54.64|57.67|55.47|56.82|54.62|0
1725987900000|2024-09-10 17:05:00|56.82|54.62|56.58|54.38|56.89|54.69|56.51|54.31|0
1725988200000|2024-09-10 17:10:00|56.51|54.31|55.66|53.46|56.63|54.43|55.64|53.44|0
1725988500000|2024-09-10 17:15:00|55.61|53.41|55.67|53.47|55.74|53.54|55.41|53.21|0
1725988800000|2024-09-10 17:20:00|55.63|53.43|55.51|53.31|56.01|53.81|55.48|53.28|0
1725989100000|2024-09-10 17:25:00|55.56|53.36|56.01|53.81|56.09|53.89|55.51|53.31|0
1725989400000|2024-09-10 17:30:00|55.99|53.79|55.55|53.35|56.01|53.81|55.53|53.33|0
1725989700000|2024-09-10 17:35:00|55.58|53.38|55.51|53.31|55.68|53.48|55.37|53.17|0
1725990000000|2024-09-10 17:40:00|55.5|53.3|55.42|53.22|55.5|53.3|55.3|53.1|0
1725990300000|2024-09-10 17:45:00|55.4|53.2|55.55|53.35|55.62|53.42|55.25|53.05|0
1725990600000|2024-09-10 17:50:00|55.57|53.37|55.44|53.24|55.57|53.37|55.22|53.02|0
1725990900000|2024-09-10 17:55:00|55.39|53.19|55.39|53.19|55.54|53.34|55.22|53.02|0
1725991200000|2024-09-10 18:00:00|55.37|53.17|54.86|52.66|55.93|53.73|54.69|52.49|0
1725991500000|2024-09-10 18:05:00|54.94|52.74|54.74|52.54|54.96|52.76|54.71|52.51|0
1725991800000|2024-09-10 18:10:00|54.71|52.51|54.81|52.61|54.99|52.79|54.64|52.44|0
1725992100000|2024-09-10 18:15:00|54.78|52.58|54.68|52.48|54.86|52.66|54.51|52.31|0
1725992400000|2024-09-10 18:20:00|54.71|52.51|54.73|52.53|55.11|52.91|54.61|52.41|0
1725992700000|2024-09-10 18:25:00|54.72|52.52|54.48|52.28|54.86|52.66|54.46|52.26|0
1725993000000|2024-09-10 18:30:00|54.46|52.26|53.83|51.63|54.53|52.33|53.78|51.58|0
1725993300000|2024-09-10 18:35:00|53.81|51.61|53.78|51.58|54.05|51.85|53.73|51.53|0
1725993600000|2024-09-10 18:40:00|53.75|51.55|53.78|51.58|53.95|51.75|53.68|51.48|0
1725993900000|2024-09-10 18:45:00|53.8|51.6|53.85|51.65|53.9|51.7|53.72|51.52|0
1725994200000|2024-09-10 18:50:00|53.83|51.63|53.77|51.57|54.07|51.87|53.7|51.5|0
1725994500000|2024-09-10 18:55:00|53.8|51.6|53.8|51.6|53.97|51.77|53.7|51.5|0
1725994800000|2024-09-10 19:00:00|53.85|51.65|53.87|51.67|53.99|51.79|53.71|51.51|0
1725995100000|2024-09-10 19:05:00|53.82|51.62|52.75|50.55|53.84|51.64|52.68|50.48|0
1725995400000|2024-09-10 19:10:00|52.72|50.52|52.55|50.35|52.77|50.57|52.55|50.35|0
1725995700000|2024-09-10 19:15:00|52.58|50.38|52.61|50.41|52.7|50.5|52.56|50.36|0
1725996000000|2024-09-10 19:20:00|52.57|50.37|52.43|50.23|52.6|50.4|52.38|50.18|0
1725996300000|2024-09-10 19:25:00|52.45|50.25|52.23|50.03|52.5|50.3|52.21|50.01|0
1725996600000|2024-09-10 19:30:00|52.26|50.06|52.23|50.03|52.7|50.5|52.16|49.96|0
1725996900000|2024-09-10 19:35:00|52.25|50.05|52.79|50.59|52.79|50.59|52.25|50.05|0
1725997200000|2024-09-10 19:40:00|52.76|50.56|52.54|50.34|52.76|50.56|52.42|50.22|0
1725997500000|2024-09-10 19:45:00|52.52|50.32|52.37|50.17|52.59|50.39|52.23|50.03|0
1725997800000|2024-09-10 19:50:00|52.52|50.32|52.15|49.95|52.66|50.46|52.13|49.93|0
1725998100000|2024-09-10 19:55:00|52.08|49.88|52.08|49.88|52.3|50.1|51.84|49.64|0
1725998400000|2024-09-10 20:00:00|52.2|50|52.27|50.07|52.49|50.29|52.03|49.83|0
1725998700000|2024-09-10 20:05:00|52.29|50.09|52.29|50.09|52.36|50.16|52.23|50.03|0
1725999000000|2024-09-10 20:10:00|52.27|50.07|52.22|50.02|52.29|50.09|52.19|49.99|0
1725999300000|2024-09-10 20:15:00|52.34|49.94|52.51|50.11|52.51|50.11|52.32|49.92|0
1725999600000|2024-09-10 20:20:00|52.48|50.08|52.73|50.33|52.75|50.35|52.48|50.08|0
1725999900000|2024-09-10 20:25:00|52.7|50.3|52.82|50.42|52.82|50.42|52.7|50.3|0
1726000200000|2024-09-10 20:30:00|52.83|50.43|52.87|50.47|52.89|50.49|52.8|50.4|0
1726000500000|2024-09-10 20:35:00|52.84|50.44|52.84|50.44|52.87|50.47|52.79|50.39|0
1726000800000|2024-09-10 20:40:00|52.87|50.47|52.84|50.44|52.87|50.47|52.82|50.42|0
1726001100000|2024-09-10 20:45:00|52.87|50.47|52.82|50.42|52.89|50.49|52.82|50.42|0
1726001400000|2024-09-10 20:50:00|52.84|50.44|52.74|50.34|52.84|50.44|52.74|50.34|0
1726001700000|2024-09-10 20:55:00|52.77|50.37|52.53|50.13|52.77|50.37|52.51|50.11|0
1726002000000|2024-09-10 21:00:00|52.49|50.09|52.5|50.1|52.58|50.18|52.49|50.09|0
1726002300000|2024-09-10 21:05:00|52.49|50.09|52.46|50.06|52.51|50.11|52.41|50.01|0
1726002900000|2024-09-10 21:15:00|52.45|50.05|52.48|50.08|52.48|50.08|52.4|50|0
1726003200000|2024-09-10 21:20:00|52.45|50.05|52.45|50.05|52.49|50.09|52.43|50.03|0
1726003500000|2024-09-10 21:25:00|52.46|50.06|52.45|50.05|52.46|50.06|52.44|50.04|0
1726003800000|2024-09-10 21:30:00|52.47|50.07|52.43|50.03|52.48|50.08|52.43|50.03|0
1726004700000|2024-09-10 21:45:00|52.41|50.01|52.41|50.01|52.41|50.01|52.41|50.01|0
1726005000000|2024-09-10 21:50:00|52.42|50.02|52.39|49.99|52.43|50.03|52.39|49.99|0
1726005300000|2024-09-10 21:55:00|52.4|50|52.43|50.03|52.43|50.03|52.4|50|0
1726005600000|2024-09-10 22:00:00|52.49|50.09|52.68|50.28|52.72|50.32|52.49|50.09|0
1726005900000|2024-09-10 22:05:00|52.67|50.27|52.67|50.27|52.74|50.34|52.66|50.26|0
1726006200000|2024-09-10 22:10:00|52.64|50.24|52.64|50.24|52.78|50.38|52.57|50.17|0
1726006500000|2024-09-10 22:15:00|52.62|50.22|52.69|50.29|52.69|50.29|52.55|50.15|0
1726006800000|2024-09-10 22:20:00|52.71|50.31|52.69|50.29|52.71|50.31|52.58|50.18|0
1726007100000|2024-09-10 22:25:00|52.68|50.28|52.71|50.31|52.76|50.36|52.66|50.26|0
1726007400000|2024-09-10 22:30:00|52.74|50.34|52.71|50.31|52.76|50.36|52.66|50.26|0
1726007700000|2024-09-10 22:35:00|52.73|50.33|52.66|50.26|52.73|50.33|52.66|50.26|0
1726008000000|2024-09-10 22:40:00|52.68|50.28|52.58|50.18|52.68|50.28|52.51|50.11|0
1726008300000|2024-09-10 22:45:00|52.6|50.2|52.51|50.11|52.61|50.21|52.51|50.11|0
1726008600000|2024-09-10 22:50:00|52.53|50.13|52.51|50.11|52.53|50.13|52.46|50.06|0
1726008900000|2024-09-10 22:55:00|52.48|50.08|52.51|50.11|52.53|50.13|52.48|50.08|0
1726009200000|2024-09-10 23:00:00|52.53|50.13|52.38|49.98|52.54|50.14|52.36|49.96|0
1726009500000|2024-09-10 23:05:00|52.4|50|52.41|50.01|52.44|50.04|52.38|49.98|0
1726009800000|2024-09-10 23:10:00|52.43|50.03|52.33|49.93|52.46|50.06|52.33|49.93|0
1726010100000|2024-09-10 23:15:00|52.36|49.96|52.36|49.96|52.38|49.98|52.36|49.96|0
1726010400000|2024-09-10 23:20:00|52.37|49.97|52.28|49.88|52.38|49.98|52.28|49.88|0
1726010700000|2024-09-10 23:25:00|52.31|49.91|52.33|49.93|52.33|49.93|52.28|49.88|0
1726011000000|2024-09-10 23:30:00|52.32|49.92|52.35|49.95|52.38|49.98|52.3|49.9|0
1726011300000|2024-09-10 23:35:00|52.37|49.97|52.33|49.93|52.37|49.97|52.3|49.9|0
1726011600000|2024-09-10 23:40:00|52.31|49.91|52.47|50.07|52.47|50.07|52.28|49.88|0
1726011900000|2024-09-10 23:45:00|52.44|50.04|52.59|50.19|52.59|50.19|52.44|50.04|0
1726012200000|2024-09-10 23:50:00|52.61|50.21|52.73|50.33|52.76|50.36|52.6|50.2|0
1726012500000|2024-09-10 23:55:00|52.76|50.36|52.68|50.28|52.93|50.53|52.68|50.28|0
1726012800000|2024-09-11 00:00:00|52.66|50.26|52.83|50.43|52.85|50.45|52.59|50.19|0
1726013100000|2024-09-11 00:05:00|52.85|50.45|52.97|50.57|53.07|50.67|52.83|50.43|0
1726013400000|2024-09-11 00:10:00|52.96|50.56|52.86|50.46|53|50.6|52.85|50.45|0
1726013700000|2024-09-11 00:15:00|52.75|50.55|53.06|50.86|53.06|50.86|52.75|50.55|0
1726014000000|2024-09-11 00:20:00|53.02|50.82|53.03|50.83|53.04|50.84|52.92|50.72|0
1726014300000|2024-09-11 00:25:00|53.04|50.84|52.38|50.18|53.23|51.03|52.37|50.17|0
1726014600000|2024-09-11 00:30:00|52.37|50.17|52.74|50.54|52.79|50.59|52.37|50.17|0
1726014900000|2024-09-11 00:35:00|52.71|50.51|52.61|50.41|52.71|50.51|52.54|50.34|0
1726015200000|2024-09-11 00:40:00|52.64|50.44|52.54|50.34|52.76|50.56|52.51|50.31|0
1726015500000|2024-09-11 00:45:00|52.51|50.31|52.57|50.37|52.63|50.43|52.46|50.26|0
1726015800000|2024-09-11 00:50:00|52.61|50.41|52.68|50.48|52.68|50.48|52.51|50.31|0
1726016100000|2024-09-11 00:55:00|52.67|50.47|52.7|50.5|52.78|50.58|52.61|50.41|0
1726016400000|2024-09-11 01:00:00|52.73|50.53|52.8|50.6|52.95|50.75|52.73|50.53|0
1726016700000|2024-09-11 01:05:00|52.79|50.59|52.8|50.6|52.82|50.62|52.63|50.43|0
1726017000000|2024-09-11 01:10:00|52.79|50.59|52.8|50.6|52.94|50.74|52.77|50.57|0
1726017300000|2024-09-11 01:15:00|52.77|50.57|52.67|50.47|52.82|50.62|52.66|50.46|0
1726017600000|2024-09-11 01:20:00|52.65|50.45|52.65|50.45|52.77|50.57|52.6|50.4|0
1726017900000|2024-09-11 01:25:00|52.64|50.44|52.54|50.34|52.7|50.5|52.54|50.34|0
1726018200000|2024-09-11 01:30:00|52.52|50.32|53.63|51.43|53.78|51.58|52.45|50.25|0
1726018500000|2024-09-11 01:35:00|53.58|51.38|53.6|51.4|53.98|51.78|53.45|51.25|0
1726018800000|2024-09-11 01:40:00|53.58|51.38|52.76|50.56|53.65|51.45|52.71|50.51|0
1726019100000|2024-09-11 01:45:00|52.69|50.49|53.06|50.86|53.08|50.88|52.67|50.47|0
1726019400000|2024-09-11 01:50:00|52.98|50.78|53.15|50.95|53.35|51.15|52.98|50.78|0
1726019700000|2024-09-11 01:55:00|53.18|50.98|53.5|51.3|53.52|51.32|53.13|50.93|0
1726020000000|2024-09-11 02:00:00|53.47|51.27|53.45|51.25|53.57|51.37|53.42|51.22|0
1726020300000|2024-09-11 02:05:00|53.42|51.22|53.46|51.26|53.56|51.36|53.42|51.22|0
1726020600000|2024-09-11 02:10:00|53.44|51.24|53.67|51.47|53.74|51.54|53.42|51.22|0
1726020900000|2024-09-11 02:15:00|53.65|51.45|53.49|51.29|53.76|51.56|53.49|51.29|0
1726021200000|2024-09-11 02:20:00|53.52|51.32|53.41|51.21|53.66|51.46|53.29|51.09|0
1726021500000|2024-09-11 02:25:00|53.44|51.24|53.94|51.74|53.99|51.79|53.44|51.24|0
1726021800000|2024-09-11 02:30:00|53.91|51.71|53.99|51.79|54.09|51.89|53.86|51.66|0
1726022100000|2024-09-11 02:35:00|54.01|51.81|53.76|51.56|54.02|51.82|53.71|51.51|0
1726022400000|2024-09-11 02:40:00|53.74|51.54|53.56|51.36|53.75|51.55|53.56|51.36|0
1726022700000|2024-09-11 02:45:00|53.57|51.37|53.63|51.43|53.66|51.46|53.55|51.35|0
1726023000000|2024-09-11 02:50:00|53.65|51.45|53.76|51.56|53.81|51.61|53.61|51.41|0
1726023300000|2024-09-11 02:55:00|53.77|51.57|53.75|51.55|53.78|51.58|53.64|51.44|0
1726023600000|2024-09-11 03:00:00|53.77|51.57|53.85|51.65|53.98|51.78|53.6|51.4|0
1726023900000|2024-09-11 03:05:00|53.88|51.68|53.97|51.77|54.05|51.85|53.88|51.68|0
1726024200000|2024-09-11 03:10:00|53.96|51.76|54.22|52.02|54.25|52.05|53.96|51.76|0
1726024500000|2024-09-11 03:15:00|54.2|52|54.37|52.17|54.62|52.42|54.17|51.97|0
1726024800000|2024-09-11 03:20:00|54.4|52.2|54.47|52.27|54.55|52.35|54.4|52.2|0
1726025100000|2024-09-11 03:25:00|54.5|52.3|54.39|52.19|54.55|52.35|54.36|52.16|0
1726025400000|2024-09-11 03:30:00|54.37|52.17|54.69|52.49|54.72|52.52|54.37|52.17|0
1726025700000|2024-09-11 03:35:00|54.67|52.47|54.57|52.37|54.72|52.52|54.52|52.32|0
1726026000000|2024-09-11 03:40:00|54.58|52.38|54.58|52.38|54.62|52.42|54.51|52.31|0
1726026300000|2024-09-11 03:45:00|54.56|52.36|54.45|52.25|54.61|52.41|54.39|52.19|0
1726026600000|2024-09-11 03:50:00|54.46|52.26|54.46|52.26|54.51|52.31|54.39|52.19|0
1726026900000|2024-09-11 03:55:00|54.44|52.24|54.41|52.21|54.44|52.24|54.28|52.08|0
1726027200000|2024-09-11 04:00:00|54.43|52.23|54.56|52.36|54.56|52.36|54.36|52.16|0
1726027500000|2024-09-11 04:05:00|54.58|52.38|54.63|52.43|54.68|52.48|54.56|52.36|0
1726027800000|2024-09-11 04:10:00|54.65|52.45|54.55|52.35|54.73|52.53|54.55|52.35|0
1726028100000|2024-09-11 04:15:00|54.53|52.33|54.63|52.43|54.71|52.51|54.48|52.28|0
1726028400000|2024-09-11 04:20:00|54.65|52.45|55.15|52.95|55.34|53.14|54.63|52.43|0
1726028700000|2024-09-11 04:25:00|55.17|52.97|54.93|52.73|55.2|53|54.93|52.73|0
1726029000000|2024-09-11 04:30:00|54.95|52.75|55.07|52.87|55.1|52.9|54.95|52.75|0
1726029300000|2024-09-11 04:35:00|55.1|52.9|55.17|52.97|55.2|53|55.07|52.87|0
1726029600000|2024-09-11 04:40:00|55.14|52.94|55.16|52.96|55.22|53.02|55.14|52.94|0
1726029900000|2024-09-11 04:45:00|55.17|52.97|55.27|53.07|55.29|53.09|55.17|52.97|0
1726030200000|2024-09-11 04:50:00|55.28|53.08|55.22|53.02|55.32|53.12|55.22|53.02|0
1726030500000|2024-09-11 04:55:00|55.19|52.99|55.94|53.74|57.33|55.13|53.87|51.67|0
1726030800000|2024-09-11 05:00:00|55.95|53.75|55.92|53.72|56.01|53.81|55.91|53.71|0
1726031100000|2024-09-11 05:05:00|55.94|53.74|55.97|53.77|55.99|53.79|55.88|53.68|0
1726031400000|2024-09-11 05:10:00|55.99|53.79|56.03|53.83|56.04|53.84|55.91|53.71|0
1726031700000|2024-09-11 05:15:00|56.01|53.81|56.16|53.96|56.19|53.99|55.93|53.73|0
1726032000000|2024-09-11 05:20:00|56.19|53.99|56.19|53.99|56.24|54.04|56.11|53.91|0
1726032300000|2024-09-11 05:25:00|56.2|54|56.36|54.16|56.39|54.19|56.16|53.96|0
1726032600000|2024-09-11 05:30:00|56.38|54.18|55.9|53.7|56.39|54.19|55.85|53.65|0
1726032900000|2024-09-11 05:35:00|55.89|53.69|56.27|54.07|56.28|54.08|55.85|53.65|0
1726033200000|2024-09-11 05:40:00|56.28|54.08|56.03|53.83|56.28|54.08|55.92|53.72|0
1726033500000|2024-09-11 05:45:00|56.05|53.85|55.87|53.67|56.06|53.86|55.84|53.64|0
1726033800000|2024-09-11 05:50:00|55.86|53.66|55.84|53.64|55.9|53.7|55.74|53.54|0
1726034100000|2024-09-11 05:55:00|55.87|53.67|55.61|53.41|55.89|53.69|55.59|53.39|0
1726034400000|2024-09-11 06:00:00|55.64|53.44|55.66|53.46|55.76|53.56|55.53|53.33|0
1726034700000|2024-09-11 06:05:00|55.69|53.49|55.51|53.31|55.74|53.54|55.48|53.28|0
1726035000000|2024-09-11 06:10:00|55.53|53.33|55.33|53.13|55.53|53.33|55.33|53.13|0
1726035300000|2024-09-11 06:15:00|55.3|53.1|55.15|52.95|55.3|53.1|55.02|52.82|0
1726035600000|2024-09-11 06:20:00|55.12|52.92|55.05|52.85|55.12|52.92|55|52.8|0
1726035900000|2024-09-11 06:25:00|55.07|52.87|54.9|52.7|55.07|52.87|54.82|52.62|0
1726036200000|2024-09-11 06:30:00|54.91|52.71|54.54|52.34|54.92|52.72|54.54|52.34|0
1726036500000|2024-09-11 06:35:00|54.57|52.37|53.14|50.94|54.62|52.42|51.55|49.35|0
1726036800000|2024-09-11 06:40:00|53.11|50.91|53.09|50.89|53.16|50.96|52.96|50.76|0
1726037100000|2024-09-11 06:45:00|53.07|50.87|53.08|50.88|53.21|51.01|53.04|50.84|0
1726037400000|2024-09-11 06:50:00|53.06|50.86|52.96|50.76|53.08|50.88|52.89|50.69|0
1726037700000|2024-09-11 06:55:00|52.98|50.78|53.15|50.95|53.15|50.95|52.98|50.78|0
1726038000000|2024-09-11 07:00:00|53.08|50.88|52.93|50.73|53.2|51|52.91|50.71|0
1726038300000|2024-09-11 07:05:00|52.91|50.71|52.88|50.68|53|50.8|52.81|50.61|0
1726038600000|2024-09-11 07:10:00|52.86|50.66|52.83|50.63|52.98|50.78|52.71|50.51|0
1726038900000|2024-09-11 07:15:00|52.81|50.61|52.66|50.46|52.83|50.63|52.32|50.12|0
1726039200000|2024-09-11 07:20:00|52.63|50.43|52.78|50.58|52.88|50.68|52.56|50.36|0
1726039500000|2024-09-11 07:25:00|52.77|50.57|52.68|50.48|52.88|50.68|52.63|50.43|0
1726039800000|2024-09-11 07:30:00|52.67|50.47|52.64|50.44|52.67|50.47|52.46|50.26|0
1726040100000|2024-09-11 07:35:00|52.63|50.43|52.65|50.45|52.73|50.53|52.58|50.38|0
1726040400000|2024-09-11 07:40:00|52.68|50.48|52.75|50.55|52.82|50.62|52.55|50.35|0
1726040700000|2024-09-11 07:45:00|52.77|50.57|53.22|51.02|53.92|51.72|52.67|50.47|0
1726041000000|2024-09-11 07:50:00|53.19|50.99|52.95|50.75|53.27|51.07|52.95|50.75|0
1726041300000|2024-09-11 07:55:00|52.97|50.77|52.97|50.77|53.14|50.94|52.92|50.72|0
1726041600000|2024-09-11 08:00:00|53.01|50.81|53.21|51.01|53.21|51.01|52.92|50.72|0
1726041900000|2024-09-11 08:05:00|53.19|50.99|52.99|50.79|53.19|50.99|52.92|50.72|0
1726042200000|2024-09-11 08:10:00|52.96|50.76|53.31|51.11|53.38|51.18|52.94|50.74|0
1726042500000|2024-09-11 08:15:00|53.28|51.08|53.13|50.93|53.41|51.21|53.06|50.86|0
1726042800000|2024-09-11 08:20:00|53.11|50.91|53.11|50.91|53.21|51.01|52.96|50.76|0
1726043100000|2024-09-11 08:25:00|53.08|50.88|53.03|50.83|53.11|50.91|52.98|50.78|0
1726043400000|2024-09-11 08:30:00|53.01|50.81|53.52|51.32|53.57|51.37|53.01|50.81|0
1726043700000|2024-09-11 08:35:00|53.55|51.35|53.65|51.45|53.67|51.47|53.47|51.27|0
1726044000000|2024-09-11 08:40:00|53.67|51.47|53.54|51.34|53.94|51.74|53.54|51.34|0
1726044300000|2024-09-11 08:45:00|53.59|51.39|53.34|51.14|53.79|51.59|53.32|51.12|0
1726044600000|2024-09-11 08:50:00|53.33|51.13|53.69|51.49|53.73|51.53|53.29|51.09|0
1726044900000|2024-09-11 08:55:00|53.71|51.51|53.61|51.41|53.74|51.54|53.46|51.26|0
1726045200000|2024-09-11 09:00:00|53.64|51.44|53.53|51.33|53.69|51.49|53.41|51.21|0
1726045500000|2024-09-11 09:05:00|53.51|51.31|53.24|51.04|53.56|51.36|53.24|51.04|0
1726045800000|2024-09-11 09:10:00|53.22|51.02|53.11|50.91|53.26|51.06|53.06|50.86|0
1726046100000|2024-09-11 09:15:00|53.16|50.96|53.28|51.08|53.31|51.11|53.16|50.96|0
1726046400000|2024-09-11 09:20:00|53.31|51.11|53.63|51.43|53.65|51.45|53.28|51.08|0
1726046700000|2024-09-11 09:25:00|53.65|51.45|53.55|51.35|53.88|51.68|53.5|51.3|0
1726047000000|2024-09-11 09:30:00|53.58|51.38|53.23|51.03|53.58|51.38|53.15|50.95|0
1726047300000|2024-09-11 09:35:00|53.2|51|53.2|51|53.2|51|53.08|50.88|0
1726047600000|2024-09-11 09:40:00|53.15|50.95|53.31|51.11|53.35|51.15|53.13|50.93|0
1726047900000|2024-09-11 09:45:00|53.3|51.1|53.2|51|53.52|51.32|53.13|50.93|0
1726048200000|2024-09-11 09:50:00|53.19|50.99|52.95|50.75|53.2|51|52.93|50.73|0
1726048500000|2024-09-11 09:55:00|52.98|50.78|52.85|50.65|52.98|50.78|52.78|50.58|0
1726048800000|2024-09-11 10:00:00|52.8|50.6|52.73|50.53|52.88|50.68|52.7|50.5|0
1726049100000|2024-09-11 10:05:00|52.68|50.48|53|50.8|53.02|50.82|52.63|50.43|0
1726049400000|2024-09-11 10:10:00|53.02|50.82|52.85|50.65|53.08|50.88|52.85|50.65|0
1726049700000|2024-09-11 10:15:00|52.87|50.67|52.72|50.52|52.94|50.74|52.72|50.52|0
1726050000000|2024-09-11 10:20:00|52.74|50.54|52.87|50.67|52.89|50.69|52.72|50.52|0
1726050300000|2024-09-11 10:25:00|52.89|50.69|53.16|50.96|53.26|51.06|52.89|50.69|0
1726050600000|2024-09-11 10:30:00|53.19|50.99|53.05|50.85|53.21|51.01|52.89|50.69|0
1726050900000|2024-09-11 10:35:00|53.04|50.84|52.79|50.59|53.04|50.84|52.77|50.57|0
1726051200000|2024-09-11 10:40:00|52.78|50.58|52.76|50.56|52.84|50.64|52.76|50.56|0
1726051500000|2024-09-11 10:45:00|52.79|50.59|52.74|50.54|52.81|50.61|52.69|50.49|0
1726051800000|2024-09-11 10:50:00|52.71|50.51|52.76|50.56|53.41|51.21|52.69|50.49|0
1726052100000|2024-09-11 10:55:00|52.74|50.54|52.83|50.63|52.92|50.72|52.69|50.49|0
1726052400000|2024-09-11 11:00:00|52.71|50.51|52.76|50.56|52.95|50.75|52.66|50.46|0
1726052700000|2024-09-11 11:05:00|52.75|50.55|52.93|50.73|53|50.8|52.75|50.55|0
1726053000000|2024-09-11 11:10:00|52.9|50.7|52.73|50.53|52.9|50.7|52.68|50.48|0
1726053300000|2024-09-11 11:15:00|52.71|50.51|52.65|50.45|52.73|50.53|52.65|50.45|0
1726053600000|2024-09-11 11:20:00|52.68|50.48|52.68|50.48|52.7|50.5|52.61|50.41|0
1726053900000|2024-09-11 11:25:00|52.73|50.53|52.7|50.5|52.8|50.6|52.68|50.48|0
1726054200000|2024-09-11 11:30:00|52.68|50.48|52.55|50.35|52.7|50.5|52.55|50.35|0
1726054500000|2024-09-11 11:35:00|52.58|50.38|52.09|49.89|52.65|50.45|52.09|49.89|0
1726054800000|2024-09-11 11:40:00|52.07|49.87|52.21|50.01|52.26|50.06|52.07|49.87|0
1726055100000|2024-09-11 11:45:00|52.23|50.03|52.11|49.91|52.23|50.03|52.11|49.91|0
1726055400000|2024-09-11 11:50:00|52.09|49.89|52.08|49.88|52.15|49.95|52.04|49.84|0
1726055700000|2024-09-11 11:55:00|52.11|49.91|52.16|49.96|52.33|50.13|52.11|49.91|0
1726056000000|2024-09-11 12:00:00|52.13|49.93|52.32|50.12|52.37|50.17|52.13|49.93|0
1726056300000|2024-09-11 12:05:00|52.3|50.1|52.15|49.95|52.32|50.12|52.1|49.9|0
1726056600000|2024-09-11 12:10:00|52.17|49.97|52.08|49.88|52.5|50.3|52.01|49.81|0
1726056900000|2024-09-11 12:15:00|52.13|49.93|51.98|49.78|52.22|50.02|51.98|49.78|0
1726057200000|2024-09-11 12:20:00|52|49.8|52.1|49.9|52.2|50|51.96|49.76|0
1726057500000|2024-09-11 12:25:00|52.12|49.92|52|49.8|52.15|49.95|51.9|49.7|0
1726057800000|2024-09-11 12:30:00|51.98|49.78|52.67|50.47|54.82|52.62|51.98|49.78|0
1726058100000|2024-09-11 12:35:00|52.79|50.59|52.27|50.07|52.99|50.79|51.83|49.63|0
1726058400000|2024-09-11 12:40:00|52.32|50.12|52.71|50.51|53.11|50.91|52.22|50.02|0
1726058700000|2024-09-11 12:45:00|52.61|50.41|51.93|49.73|52.61|50.41|51.76|49.56|0
1726059000000|2024-09-11 12:50:00|51.86|49.66|51.71|49.51|52.1|49.9|51.68|49.48|0
1726059300000|2024-09-11 12:55:00|51.72|49.52|51.23|49.03|51.76|49.56|50.96|48.76|0
1726059600000|2024-09-11 13:00:00|51.25|49.05|50.48|48.28|51.25|49.05|50.34|48.14|0
1726059900000|2024-09-11 13:05:00|50.44|48.24|50.46|48.26|51.7|49.5|50.39|48.19|0
1726060200000|2024-09-11 13:10:00|50.41|48.21|50.36|48.16|50.59|48.39|50.1|47.9|0
1726060500000|2024-09-11 13:15:00|50.38|48.18|49.96|47.76|50.39|48.19|49.94|47.74|0
1726060800000|2024-09-11 13:20:00|49.94|47.74|49.17|46.97|50.54|48.34|49.1|46.9|0
1726061100000|2024-09-11 13:25:00|49.21|47.01|49.73|47.53|49.94|47.74|49.21|47.01|0
1726061400000|2024-09-11 13:30:00|49.82|47.62|51.56|49.36|51.56|49.36|49.82|47.62|0
1726061700000|2024-09-11 13:35:00|51.73|49.53|52.25|50.05|52.25|50.05|50.1|47.9|0
1726062000000|2024-09-11 13:40:00|52.27|50.07|52.22|50.02|52.62|50.42|51.83|49.63|0
1726062300000|2024-09-11 13:45:00|52.2|50|54.42|52.22|54.8|52.6|51.62|49.42|0
1726062600000|2024-09-11 13:50:00|54.44|52.24|54.87|52.67|55.05|52.85|54.37|52.17|0
1726062900000|2024-09-11 13:55:00|54.77|52.57|55.15|52.95|55.33|53.13|53.96|51.76|0
1726063200000|2024-09-11 14:00:00|55.28|53.08|56.07|53.87|56.29|54.09|55.13|52.93|0
1726063500000|2024-09-11 14:05:00|56.18|53.98|56.36|54.16|56.44|54.24|56.05|53.85|0
1726063800000|2024-09-11 14:10:00|56.38|54.18|58.07|55.87|58.07|55.87|56.28|54.08|0
1726064100000|2024-09-11 14:15:00|58.29|56.09|58.93|56.73|59.3|57.1|57.32|55.12|0
1726064400000|2024-09-11 14:20:00|58.85|56.65|58.88|56.24|59.23|57.03|57.96|55.76|0
1726064700000|2024-09-11 14:25:00|58.96|56.32|61.1|58.46|61.13|58.49|58.96|56.32|0
1726065000000|2024-09-11 14:30:00|61.19|58.55|61.82|59.18|61.99|59.35|61.16|58.52|0
1726065300000|2024-09-11 14:35:00|61.77|59.13|61.92|59.28|62.17|59.53|61.02|58.38|0
1726065600000|2024-09-11 14:40:00|62.03|59.39|62.51|59.87|62.79|60.15|61.95|59.31|0
1726065900000|2024-09-11 14:45:00|62.57|59.93|62.6|60.4|62.71|60.51|61.03|58.83|0
1726066200000|2024-09-11 14:50:00|62.65|60.45|62.29|60.09|62.68|60.48|62.26|60.06|0
1726066500000|2024-09-11 14:55:00|62.26|60.06|61.36|59.16|62.68|60.48|61.36|59.16|0
1726066800000|2024-09-11 15:00:00|61.44|59.24|60.95|58.75|62.76|60.56|60.9|58.7|0
1726067100000|2024-09-11 15:05:00|61.07|58.87|60.83|58.63|61.07|58.87|59.51|57.31|0
1726067400000|2024-09-11 15:10:00|60.86|58.66|58.68|56.48|61.11|58.91|58.49|56.29|0
1726067700000|2024-09-11 15:15:00|58.71|56.51|59.15|56.95|59.34|57.14|58.41|56.21|0
1726068000000|2024-09-11 15:20:00|59.21|57.01|59.3|57.1|59.6|57.4|58.84|56.64|0
1726068300000|2024-09-11 15:25:00|59.32|57.12|59.2|57|59.86|57.66|58.98|56.78|0
1726068600000|2024-09-11 15:30:00|59.15|56.95|58.54|56.34|59.36|57.16|58.24|56.04|0
1726068900000|2024-09-11 15:35:00|58.51|56.31|56.33|54.13|58.54|56.34|56.25|54.05|0
1726069200000|2024-09-11 15:40:00|56.46|54.26|55.58|53.38|57.44|55.24|55.47|53.27|0
1726069500000|2024-09-11 15:45:00|55.55|53.35|55.45|53.25|55.58|53.38|55.14|52.94|0
1726069800000|2024-09-11 15:50:00|55.37|53.17|56.01|53.81|56.01|53.81|55.29|53.09|0
1726070100000|2024-09-11 15:55:00|55.99|53.79|56.58|54.38|58.15|55.95|55.99|53.79|0
1726070400000|2024-09-11 16:00:00|56.5|54.3|55.14|52.94|56.73|54.53|55.14|52.94|0
1726070700000|2024-09-11 16:05:00|55.16|52.96|54.65|52.45|55.8|53.6|53.85|51.65|0
1726071000000|2024-09-11 16:10:00|54.55|52.35|54.15|51.95|54.84|52.64|54.12|51.92|0
1726071300000|2024-09-11 16:15:00|54.05|51.85|54.02|51.82|54.55|52.35|54.02|51.82|0
1726071600000|2024-09-11 16:20:00|53.97|51.77|53.92|51.72|54.55|52.35|53.62|51.42|0
1726071900000|2024-09-11 16:25:00|53.94|51.74|53.47|51.27|54.04|51.84|53.46|51.26|0
1726072200000|2024-09-11 16:30:00|53.34|51.14|53.24|51.04|53.99|51.79|53.15|50.95|0
1726072500000|2024-09-11 16:35:00|53.19|50.99|52.7|50.5|53.34|51.14|52.6|50.4|0
1726072800000|2024-09-11 16:40:00|52.65|50.45|53.06|50.86|53.36|51.16|52.43|50.23|0
1726073100000|2024-09-11 16:45:00|53.04|50.84|53.06|50.86|53.16|50.96|52.79|50.59|0
1726073400000|2024-09-11 16:50:00|53.01|50.81|52.42|50.22|53.06|50.86|52.4|50.2|0
1726073700000|2024-09-11 16:55:00|52.45|50.25|52.59|50.39|52.99|50.79|52.4|50.2|0
1726074000000|2024-09-11 17:00:00|52.52|50.32|51.86|49.66|52.54|50.34|51.67|49.47|0
1726074300000|2024-09-11 17:05:00|51.81|49.61|49.7|47.5|52.73|50.53|49.45|47.25|0
1726074600000|2024-09-11 17:10:00|49.61|47.41|49.32|47.12|49.61|47.41|49|46.8|0
1726074900000|2024-09-11 17:15:00|49.25|47.05|49.51|47.31|49.58|47.38|49.23|47.03|0
1726075200000|2024-09-11 17:20:00|49.49|47.29|49.84|47.64|49.93|47.73|49.49|47.29|0
1726075500000|2024-09-11 17:25:00|49.81|47.61|49.27|47.07|49.88|47.68|49.06|46.86|0
1726075800000|2024-09-11 17:30:00|49.2|47|49.01|46.81|49.29|47.09|48.92|46.72|0
1726076100000|2024-09-11 17:35:00|49.04|46.84|48.92|46.72|49.2|47|48.9|46.7|0
1726076400000|2024-09-11 17:40:00|48.9|46.7|48.6|46.4|48.9|46.7|48.55|46.35|0
1726076700000|2024-09-11 17:45:00|48.62|46.42|47.66|45.46|48.62|46.42|47.66|45.46|0
1726077000000|2024-09-11 17:50:00|47.67|45.47|48.25|46.05|48.34|46.14|47.5|45.3|0
1726077300000|2024-09-11 17:55:00|48.2|46|48.22|46.02|48.75|46.55|48.11|45.91|0
1726077600000|2024-09-11 18:00:00|48.27|46.07|48.02|45.82|48.41|46.21|47.95|45.75|0
1726077900000|2024-09-11 18:05:00|48.04|45.84|48.26|46.06|49.42|47.22|47.95|45.75|0
1726078200000|2024-09-11 18:10:00|48.23|46.03|48.44|46.24|48.51|46.31|48.03|45.83|0
1726078500000|2024-09-11 18:15:00|48.46|46.26|48.46|46.26|48.69|46.49|48.09|45.89|0
1726078800000|2024-09-11 18:20:00|48.48|46.28|47.95|45.75|48.5|46.3|47.95|45.75|0
1726079100000|2024-09-11 18:25:00|47.98|45.78|47.57|45.37|48.11|45.91|47.46|45.26|0
1726079400000|2024-09-11 18:30:00|47.5|45.3|47.07|44.87|47.57|45.37|47.05|44.85|0
1726079700000|2024-09-11 18:35:00|47.05|44.85|46.85|44.65|47.5|45.3|46.85|44.65|0
1726080000000|2024-09-11 18:40:00|46.83|44.63|46.38|44.18|46.83|44.63|46.08|43.88|0
1726080300000|2024-09-11 18:45:00|46.36|44.16|46.58|44.38|46.98|44.78|46.36|44.16|0
1726080600000|2024-09-11 18:50:00|46.56|44.36|47.27|45.07|47.31|45.11|46.56|44.36|0
1726080900000|2024-09-11 18:55:00|47.25|45.05|46.93|44.73|47.34|45.14|46.65|44.45|0
1726081200000|2024-09-11 19:00:00|47.03|44.83|48.4|46.2|48.61|46.41|46.95|44.75|0
1726081500000|2024-09-11 19:05:00|48.36|46.16|47.88|45.68|48.38|46.18|47.77|45.57|0
1726081800000|2024-09-11 19:10:00|47.86|45.66|47.7|45.5|48.02|45.82|47.52|45.32|0
1726082100000|2024-09-11 19:15:00|47.66|45.46|47.39|45.19|47.77|45.57|47.08|44.88|0
1726082400000|2024-09-11 19:20:00|47.37|45.17|46.99|44.79|47.45|45.25|46.94|44.74|0
1726082700000|2024-09-11 19:25:00|47.01|44.81|46.77|44.57|47.03|44.83|46.68|44.48|0
1726083000000|2024-09-11 19:30:00|46.74|44.54|46.7|44.5|47.14|44.94|46.68|44.48|0
1726083300000|2024-09-11 19:35:00|46.68|44.48|47.12|44.92|47.14|44.94|46.68|44.48|0
1726083600000|2024-09-11 19:40:00|47.05|44.85|47.22|45.02|48.05|45.85|46.92|44.72|0
1726083900000|2024-09-11 19:45:00|47.27|45.07|46.76|44.56|47.42|45.22|46.76|44.56|0
1726084200000|2024-09-11 19:50:00|46.91|44.71|46.12|43.92|47.25|45.05|46.1|43.9|0
1726084500000|2024-09-11 19:55:00|46.02|43.82|45.8|43.6|46.02|43.82|44.99|42.79|0
1726084800000|2024-09-11 20:00:00|45.84|43.64|46.04|43.84|46.12|43.92|45.73|43.53|0
1726085100000|2024-09-11 20:05:00|46.06|43.86|45.71|43.51|46.08|43.88|45.71|43.51|0
1726085400000|2024-09-11 20:10:00|45.69|43.49|45.82|43.62|45.84|43.64|45.41|43.21|0
1726085700000|2024-09-11 20:15:00|45.89|43.49|45.95|43.55|47.05|44.65|45.7|43.3|0
1726086000000|2024-09-11 20:20:00|44.68|42.28|44.79|42.39|44.89|42.49|44.62|42.22|0
1726086300000|2024-09-11 20:25:00|44.81|42.41|44.81|42.41|44.85|42.45|44.76|42.36|0
1726086600000|2024-09-11 20:30:00|44.83|42.43|44.83|42.43|44.87|42.47|44.72|42.32|0
1726086900000|2024-09-11 20:35:00|44.78|42.38|44.72|42.32|44.83|42.43|44.72|42.32|0
1726087200000|2024-09-11 20:40:00|44.74|42.34|44.82|42.42|44.87|42.47|44.74|42.34|0
1726087500000|2024-09-11 20:45:00|44.87|42.47|44.86|42.46|44.87|42.47|44.78|42.38|0
1726087800000|2024-09-11 20:50:00|44.89|42.49|44.8|42.4|44.89|42.49|44.8|42.4|0
1726088100000|2024-09-11 20:55:00|44.82|42.42|44.81|42.41|44.9|42.5|44.79|42.39|0
1726088400000|2024-09-11 21:00:00|44.8|42.4|44.81|42.41|44.82|42.42|44.8|42.4|0
1726088700000|2024-09-11 21:05:00|44.8|42.4|44.79|42.39|44.8|42.4|44.78|42.38|0
1726089000000|2024-09-11 21:10:00|44.78|42.38|44.85|42.45|44.85|42.45|44.77|42.37|0
1726089300000|2024-09-11 21:15:00|44.87|42.47|44.87|42.47|44.89|42.49|44.85|42.45|0
1726089600000|2024-09-11 21:20:00|44.86|42.46|44.84|42.44|44.9|42.5|44.83|42.43|0
1726089900000|2024-09-11 21:25:00|44.83|42.43|44.89|42.49|44.9|42.5|44.83|42.43|0
1726090200000|2024-09-11 21:30:00|44.9|42.5|44.9|42.5|44.91|42.51|44.89|42.49|0
1726090500000|2024-09-11 21:35:00|44.91|42.51|44.9|42.5|44.91|42.51|44.88|42.48|0
1726090800000|2024-09-11 21:40:00|44.89|42.49|44.9|42.5|44.9|42.5|44.89|42.49|0
1726091100000|2024-09-11 21:45:00|44.89|42.49|44.85|42.45|44.9|42.5|44.85|42.45|0
1726091400000|2024-09-11 21:50:00|44.83|42.43|44.86|42.46|44.86|42.46|44.83|42.43|0
1726091700000|2024-09-11 21:55:00|44.87|42.47|44.87|42.47|44.88|42.48|44.82|42.42|0
1726092000000|2024-09-11 22:00:00|44.79|42.39|44.98|42.58|45.03|42.63|44.78|42.38|0
1726092300000|2024-09-11 22:05:00|44.97|42.57|44.99|42.59|45.03|42.63|44.87|42.47|0
1726092600000|2024-09-11 22:10:00|44.97|42.57|44.97|42.57|44.99|42.59|44.93|42.53|0
1726092900000|2024-09-11 22:15:00|45|42.6|44.89|42.49|45.01|42.61|44.89|42.49|0
1726093200000|2024-09-11 22:20:00|44.88|42.48|44.94|42.54|44.94|42.54|44.82|42.42|0
1726093500000|2024-09-11 22:25:00|44.93|42.53|44.92|42.52|44.96|42.56|44.88|42.48|0
1726093800000|2024-09-11 22:30:00|44.9|42.5|44.86|42.46|44.92|42.52|44.79|42.39|0
1726094100000|2024-09-11 22:35:00|44.83|42.43|44.83|42.43|44.89|42.49|44.81|42.41|0
1726094400000|2024-09-11 22:40:00|44.85|42.45|44.85|42.45|44.87|42.47|44.81|42.41|0
1726094700000|2024-09-11 22:45:00|44.87|42.47|44.81|42.41|44.88|42.48|44.79|42.39|0
1726095000000|2024-09-11 22:50:00|44.83|42.43|44.83|42.43|44.85|42.45|44.83|42.43|0
1726095300000|2024-09-11 22:55:00|44.81|42.41|44.85|42.45|44.85|42.45|44.79|42.39|0
1726095600000|2024-09-11 23:00:00|44.81|42.41|44.83|42.43|44.84|42.44|44.78|42.38|0
1726095900000|2024-09-11 23:05:00|44.8|42.4|44.93|42.53|44.93|42.53|44.8|42.4|0
1726096200000|2024-09-11 23:10:00|44.91|42.51|44.89|42.49|44.91|42.51|44.87|42.47|0
1726096500000|2024-09-11 23:15:00|44.87|42.47|44.86|42.46|44.87|42.47|44.81|42.41|0
1726096800000|2024-09-11 23:20:00|44.85|42.45|44.84|42.44|44.86|42.46|44.81|42.41|0
1726097100000|2024-09-11 23:25:00|44.82|42.42|44.88|42.48|44.88|42.48|44.8|42.4|0
1726097400000|2024-09-11 23:30:00|44.9|42.5|44.88|42.48|44.92|42.52|44.86|42.46|0
1726097700000|2024-09-11 23:35:00|44.86|42.46|44.96|42.56|44.97|42.57|44.86|42.46|0
1726098000000|2024-09-11 23:40:00|44.99|42.59|44.9|42.5|44.99|42.59|44.9|42.5|0
1726098300000|2024-09-11 23:45:00|44.92|42.52|44.92|42.52|44.98|42.58|44.92|42.52|0
1726098600000|2024-09-11 23:50:00|44.94|42.54|44.94|42.54|44.96|42.56|44.9|42.5|0
1726098900000|2024-09-11 23:55:00|44.96|42.56|44.87|42.47|44.98|42.58|44.85|42.45|0
1726099200000|2024-09-12 00:00:00|44.85|42.45|44.79|42.39|44.98|42.58|44.72|42.32|0
1726099500000|2024-09-12 00:05:00|44.77|42.37|44.81|42.41|44.85|42.45|44.72|42.32|0
1726099800000|2024-09-12 00:10:00|44.79|42.39|44.66|42.26|44.81|42.41|44.64|42.24|0
1726100100000|2024-09-12 00:15:00|44.6|42.4|44.62|42.42|44.66|42.46|44.51|42.31|0
1726100400000|2024-09-12 00:20:00|44.64|42.44|44.58|42.38|44.7|42.5|44.53|42.33|0
1726100700000|2024-09-12 00:25:00|44.55|42.35|44.38|42.18|44.6|42.4|44.38|42.18|0
1726101000000|2024-09-12 00:30:00|44.39|42.19|44.26|42.06|44.4|42.2|44.24|42.04|0
1726101300000|2024-09-12 00:35:00|44.28|42.08|44.36|42.16|44.4|42.2|44.23|42.03|0
1726101600000|2024-09-12 00:40:00|44.34|42.14|44.46|42.26|44.46|42.26|44.34|42.14|0
1726101900000|2024-09-12 00:45:00|44.48|42.28|44.5|42.3|44.6|42.4|44.46|42.26|0
1726102200000|2024-09-12 00:50:00|44.53|42.33|44.72|42.52|44.74|42.54|44.46|42.26|0
1726102500000|2024-09-12 00:55:00|44.74|42.54|44.74|42.54|44.82|42.62|44.67|42.47|0
1726102800000|2024-09-12 01:00:00|44.71|42.51|44.82|42.62|44.93|42.73|44.69|42.49|0
1726103100000|2024-09-12 01:05:00|44.8|42.6|44.65|42.45|44.86|42.66|44.65|42.45|0
1726103400000|2024-09-12 01:10:00|44.67|42.47|44.84|42.64|44.84|42.64|44.67|42.47|0
1726103700000|2024-09-12 01:15:00|44.86|42.66|44.57|42.37|44.86|42.66|44.45|42.25|0
1726104000000|2024-09-12 01:20:00|44.56|42.36|44.56|42.36|44.56|42.36|44.45|42.25|0
1726104300000|2024-09-12 01:25:00|44.58|42.38|44.57|42.37|44.64|42.44|44.48|42.28|0
1726104600000|2024-09-12 01:30:00|44.56|42.36|44.37|42.17|44.58|42.38|44.37|42.17|0
1726104900000|2024-09-12 01:35:00|44.34|42.14|44.22|42.02|44.41|42.21|44.17|41.97|0
1726105200000|2024-09-12 01:40:00|44.24|42.04|44.3|42.1|44.38|42.18|44.2|42|0
1726105500000|2024-09-12 01:45:00|44.32|42.12|44.3|42.1|44.38|42.18|44.26|42.06|0
1726105800000|2024-09-12 01:50:00|44.28|42.08|44.36|42.16|44.38|42.18|44.28|42.08|0
1726106100000|2024-09-12 01:55:00|44.37|42.17|44.32|42.12|44.44|42.24|44.3|42.1|0
1726106400000|2024-09-12 02:00:00|44.34|42.14|44.38|42.18|44.4|42.2|44.27|42.07|0
1726106700000|2024-09-12 02:05:00|44.36|42.16|44.33|42.13|44.44|42.24|44.29|42.09|0
1726107000000|2024-09-12 02:10:00|44.36|42.16|44.44|42.24|44.46|42.26|44.36|42.16|0
1726107300000|2024-09-12 02:15:00|44.46|42.26|44.39|42.19|44.5|42.3|44.33|42.13|0
1726107600000|2024-09-12 02:20:00|44.37|42.17|44.2|42|44.37|42.17|44.16|41.96|0
1726107900000|2024-09-12 02:25:00|44.18|41.98|44.07|41.87|44.2|42|44.01|41.81|0
1726108200000|2024-09-12 02:30:00|44.06|41.86|44.07|41.87|44.1|41.9|43.97|41.77|0
1726108500000|2024-09-12 02:35:00|44.1|41.9|44.14|41.94|44.16|41.96|44.05|41.85|0
1726108800000|2024-09-12 02:40:00|44.12|41.92|44.09|41.89|44.12|41.92|44.07|41.87|0
1726109100000|2024-09-12 02:45:00|44.11|41.91|44.05|41.85|44.13|41.93|44.03|41.83|0
1726109400000|2024-09-12 02:50:00|44.07|41.87|44.26|42.06|44.32|42.12|44.07|41.87|0
1726109700000|2024-09-12 02:55:00|44.28|42.08|44.24|42.04|44.34|42.14|44.21|42.01|0
1726110000000|2024-09-12 03:00:00|44.26|42.06|44.3|42.1|44.37|42.17|44.24|42.04|0
1726110300000|2024-09-12 03:05:00|44.32|42.12|44.32|42.12|44.38|42.18|44.3|42.1|0
1726110600000|2024-09-12 03:10:00|44.3|42.1|44.23|42.03|44.34|42.14|44.16|41.96|0
1726110900000|2024-09-12 03:15:00|44.25|42.05|44.27|42.07|44.4|42.2|44.23|42.03|0
1726111200000|2024-09-12 03:20:00|44.28|42.08|44.17|41.97|44.29|42.09|44.14|41.94|0
1726111500000|2024-09-12 03:25:00|44.14|41.94|44.21|42.01|44.21|42.01|44.12|41.92|0
1726111800000|2024-09-12 03:30:00|44.2|42|44.16|41.96|44.25|42.05|44.16|41.96|0
1726112100000|2024-09-12 03:35:00|44.14|41.94|43.97|41.77|44.14|41.94|43.95|41.75|0
1726112400000|2024-09-12 03:40:00|43.95|41.75|43.95|41.75|43.99|41.79|43.92|41.72|0
1726112700000|2024-09-12 03:45:00|43.93|41.73|43.91|41.71|43.95|41.75|43.89|41.69|0
1726113000000|2024-09-12 03:50:00|43.9|41.7|43.82|41.62|43.92|41.72|43.78|41.58|0
1726113300000|2024-09-12 03:55:00|43.8|41.6|43.79|41.59|43.84|41.64|43.78|41.58|0
1726113600000|2024-09-12 04:00:00|43.8|41.6|43.78|41.58|43.86|41.66|43.77|41.57|0
1726113900000|2024-09-12 04:05:00|43.8|41.6|43.82|41.62|43.82|41.62|43.76|41.56|0
1726114200000|2024-09-12 04:10:00|43.84|41.64|43.67|41.47|43.84|41.64|43.67|41.47|0
1726114500000|2024-09-12 04:15:00|43.69|41.49|43.83|41.63|43.84|41.64|43.69|41.49|0
1726114800000|2024-09-12 04:20:00|43.81|41.61|43.73|41.53|43.86|41.66|43.71|41.51|0
1726115100000|2024-09-12 04:25:00|43.75|41.55|43.71|41.51|43.77|41.57|43.71|41.51|0
1726115400000|2024-09-12 04:30:00|43.69|41.49|43.64|41.44|43.73|41.53|43.64|41.44|0
1726115700000|2024-09-12 04:35:00|43.62|41.42|43.62|41.42|43.63|41.43|43.55|41.35|0
1726116000000|2024-09-12 04:40:00|43.6|41.4|43.56|41.36|43.61|41.41|43.54|41.34|0
1726116300000|2024-09-12 04:45:00|43.57|41.37|43.56|41.36|43.62|41.42|43.56|41.36|0
1726116600000|2024-09-12 04:50:00|43.55|41.35|43.64|41.44|43.68|41.48|43.54|41.34|0
1726116900000|2024-09-12 04:55:00|43.66|41.46|43.57|41.37|43.66|41.46|43.57|41.37|0
1726117200000|2024-09-12 05:00:00|43.6|41.4|43.61|41.41|43.64|41.44|43.59|41.39|0
1726117500000|2024-09-12 05:05:00|43.59|41.39|43.57|41.37|43.66|41.46|43.57|41.37|0
1726117800000|2024-09-12 05:10:00|43.59|41.39|43.59|41.39|43.65|41.45|43.57|41.37|0
1726118100000|2024-09-12 05:15:00|43.57|41.37|43.55|41.35|43.59|41.39|43.55|41.35|0
1726118400000|2024-09-12 05:20:00|43.53|41.33|43.46|41.26|43.55|41.35|43.44|41.24|0
1726118700000|2024-09-12 05:25:00|43.44|41.24|43.4|41.2|43.44|41.24|43.38|41.18|0
1726119000000|2024-09-12 05:30:00|43.42|41.22|43.48|41.28|43.48|41.28|43.38|41.18|0
1726119300000|2024-09-12 05:35:00|43.49|41.29|43.6|41.4|43.69|41.49|43.49|41.29|0
1726119600000|2024-09-12 05:40:00|43.58|41.38|43.52|41.32|43.6|41.4|43.5|41.3|0
1726119900000|2024-09-12 05:45:00|43.56|41.36|43.48|41.28|43.58|41.38|43.48|41.28|0
1726120200000|2024-09-12 05:50:00|43.46|41.26|44.81|42.61|45.91|43.71|43.37|41.17|0
1726120500000|2024-09-12 05:55:00|44.83|42.63|44.75|42.55|44.86|42.66|44.71|42.51|0
1726120800000|2024-09-12 06:00:00|44.77|42.57|44.66|42.46|44.77|42.57|44.62|42.42|0
1726121100000|2024-09-12 06:05:00|44.64|42.44|44.54|42.34|44.64|42.44|44.54|42.34|0
1726121400000|2024-09-12 06:10:00|44.51|42.31|44.53|42.33|44.6|42.4|44.49|42.29|0
1726121700000|2024-09-12 06:15:00|44.55|42.35|44.74|42.54|44.74|42.54|44.53|42.33|0
1726122000000|2024-09-12 06:20:00|44.72|42.52|44.78|42.58|45.46|43.26|44.72|42.52|0
1726122300000|2024-09-12 06:25:00|44.77|42.57|44.78|42.58|44.85|42.65|44.76|42.56|0
1726122600000|2024-09-12 06:30:00|44.76|42.56|44.72|42.52|44.78|42.58|44.68|42.48|0
1726122900000|2024-09-12 06:35:00|44.7|42.5|44.67|42.47|44.8|42.6|44.65|42.45|0
1726123200000|2024-09-12 06:40:00|44.74|42.54|44.76|42.56|44.78|42.58|44.71|42.51|0
1726123500000|2024-09-12 06:45:00|44.78|42.58|44.84|42.64|44.93|42.73|44.76|42.56|0
1726123800000|2024-09-12 06:50:00|44.82|42.62|44.84|42.64|44.84|42.64|44.69|42.49|0
1726124100000|2024-09-12 06:55:00|44.88|42.68|45.01|42.81|45.07|42.87|44.84|42.64|0
1726124400000|2024-09-12 07:00:00|45.03|42.83|44.81|42.61|45.03|42.83|44.69|42.49|0
1726124700000|2024-09-12 07:05:00|44.79|42.59|44.88|42.68|44.94|42.74|44.69|42.49|0
1726125000000|2024-09-12 07:10:00|44.89|42.69|44.79|42.59|44.9|42.7|44.66|42.46|0
1726125300000|2024-09-12 07:15:00|44.81|42.61|45.06|42.86|45.06|42.86|44.74|42.54|0
1726125600000|2024-09-12 07:20:00|45.04|42.84|44.87|42.67|45.06|42.86|44.64|42.44|0
1726125900000|2024-09-12 07:25:00|44.79|42.59|44.26|42.06|44.83|42.63|44.16|41.96|0
1726126200000|2024-09-12 07:30:00|44.22|42.02|44.49|42.29|44.74|42.54|44.22|42.02|0
1726126500000|2024-09-12 07:35:00|44.51|42.31|44.61|42.41|44.74|42.54|44.43|42.23|0
1726126800000|2024-09-12 07:40:00|44.59|42.39|44.61|42.41|44.72|42.52|44.51|42.31|0
1726127100000|2024-09-12 07:45:00|44.63|42.43|44.78|42.58|44.89|42.69|44.57|42.37|0
1726127400000|2024-09-12 07:50:00|44.76|42.56|44.88|42.68|44.92|42.72|44.65|42.45|0
1726127700000|2024-09-12 07:55:00|44.92|42.72|45.05|42.85|45.16|42.96|44.84|42.64|0
1726128000000|2024-09-12 08:00:00|45.04|42.84|45.24|43.04|45.44|43.24|45.04|42.84|0
1726128300000|2024-09-12 08:05:00|45.22|43.02|45.13|42.93|45.35|43.15|45.09|42.89|0
1726128600000|2024-09-12 08:10:00|45.09|42.89|45.03|42.83|45.16|42.96|44.9|42.7|0
1726128900000|2024-09-12 08:15:00|44.98|42.78|45.09|42.89|45.12|42.92|44.94|42.74|0
1726129200000|2024-09-12 08:20:00|45.11|42.91|45.02|42.82|45.22|43.02|45.02|42.82|0
1726129500000|2024-09-12 08:25:00|45|42.8|45.17|42.97|45.21|43.01|44.98|42.78|0
1726129800000|2024-09-12 08:30:00|45.19|42.99|44.89|42.69|45.26|43.06|44.87|42.67|0
1726130100000|2024-09-12 08:35:00|44.87|42.67|44.87|42.67|44.98|42.78|44.79|42.59|0
1726130400000|2024-09-12 08:40:00|44.85|42.65|44.62|42.42|44.91|42.71|44.49|42.29|0
1726130700000|2024-09-12 08:45:00|44.6|42.4|44.74|42.54|44.83|42.63|44.57|42.37|0
1726131000000|2024-09-12 08:50:00|44.72|42.52|44.78|42.58|44.91|42.71|44.72|42.52|0
1726131300000|2024-09-12 08:55:00|44.82|42.62|44.82|42.62|44.93|42.73|44.74|42.54|0
1726131600000|2024-09-12 09:00:00|44.84|42.64|44.84|42.64|44.94|42.74|44.76|42.56|0
1726131900000|2024-09-12 09:05:00|44.86|42.66|44.44|42.24|44.86|42.66|44.44|42.24|0
1726132200000|2024-09-12 09:10:00|44.42|42.22|44.36|42.16|44.46|42.26|44.34|42.14|0
1726132500000|2024-09-12 09:15:00|44.34|42.14|44.38|42.18|44.42|42.22|44.33|42.13|0
1726132800000|2024-09-12 09:20:00|44.37|42.17|44.34|42.14|44.46|42.26|44.25|42.05|0
1726133100000|2024-09-12 09:25:00|44.35|42.15|44.37|42.17|44.5|42.3|44.31|42.11|0
1726133400000|2024-09-12 09:30:00|44.35|42.15|44.37|42.17|44.46|42.26|44.3|42.1|0
1726133700000|2024-09-12 09:35:00|44.35|42.15|44.6|42.4|44.6|42.4|44.31|42.11|0
1726134000000|2024-09-12 09:40:00|44.61|42.41|44.62|42.42|44.63|42.43|44.43|42.23|0
1726134300000|2024-09-12 09:45:00|44.63|42.43|44.77|42.57|44.92|42.72|44.56|42.36|0
1726134600000|2024-09-12 09:50:00|44.79|42.59|44.81|42.61|44.89|42.69|44.77|42.57|0
1726134900000|2024-09-12 09:55:00|44.82|42.62|44.81|42.61|44.85|42.65|44.76|42.56|0
1726135200000|2024-09-12 10:00:00|44.83|42.63|44.83|42.63|44.85|42.65|44.76|42.56|0
1726135500000|2024-09-12 10:05:00|44.85|42.65|44.76|42.56|44.85|42.65|44.74|42.54|0
1726135800000|2024-09-12 10:10:00|44.74|42.54|44.63|42.43|44.74|42.54|44.56|42.36|0
1726136100000|2024-09-12 10:15:00|44.61|42.41|44.8|42.6|44.84|42.64|44.61|42.41|0
1726136400000|2024-09-12 10:20:00|44.82|42.62|44.82|42.62|44.88|42.68|44.76|42.56|0
1726136700000|2024-09-12 10:25:00|44.84|42.64|44.88|42.68|44.9|42.7|44.82|42.62|0
1726137000000|2024-09-12 10:30:00|44.89|42.69|44.79|42.59|44.95|42.75|44.75|42.55|0
1726137300000|2024-09-12 10:35:00|44.77|42.57|44.65|42.45|44.77|42.57|44.58|42.38|0
1726137600000|2024-09-12 10:40:00|44.67|42.47|44.48|42.28|44.67|42.47|44.44|42.24|0
1726137900000|2024-09-12 10:45:00|44.46|42.26|44.56|42.36|44.58|42.38|44.43|42.23|0
1726138200000|2024-09-12 10:50:00|44.58|42.38|44.58|42.38|44.77|42.57|44.56|42.36|0
1726138500000|2024-09-12 10:55:00|44.57|42.37|44.77|42.57|44.81|42.61|44.52|42.32|0
1726138800000|2024-09-12 11:00:00|44.79|42.59|45.29|43.09|45.32|43.12|44.68|42.48|0
1726139100000|2024-09-12 11:05:00|45.28|43.08|45.25|43.05|45.32|43.12|45.13|42.93|0
1726139400000|2024-09-12 11:10:00|45.27|43.07|45.14|42.94|45.27|43.07|45.1|42.9|0
1726139700000|2024-09-12 11:15:00|45.16|42.96|45.14|42.94|45.27|43.07|45.12|42.92|0
1726140000000|2024-09-12 11:20:00|45.16|42.96|45.18|42.98|45.23|43.03|45.12|42.92|0
1726140300000|2024-09-12 11:25:00|45.2|43|45.1|42.9|45.22|43.02|45.03|42.83|0
1726140600000|2024-09-12 11:30:00|45.12|42.92|45.18|42.98|45.24|43.04|45.11|42.91|0
1726140900000|2024-09-12 11:35:00|45.2|43|45.14|42.94|45.24|43.04|44.95|42.75|0
1726141200000|2024-09-12 11:40:00|45.11|42.91|45.11|42.91|45.14|42.94|45.01|42.81|0
1726141500000|2024-09-12 11:45:00|45.09|42.89|44.94|42.74|45.14|42.94|44.9|42.7|0
1726141800000|2024-09-12 11:50:00|44.96|42.76|44.81|42.61|45.03|42.83|44.81|42.61|0
1726142100000|2024-09-12 11:55:00|44.83|42.63|44.79|42.59|44.94|42.74|44.77|42.57|0
1726142400000|2024-09-12 12:00:00|44.77|42.57|44.73|42.53|44.79|42.59|44.62|42.42|0
1726142700000|2024-09-12 12:05:00|44.75|42.55|44.7|42.5|44.81|42.61|44.7|42.5|0
1726143000000|2024-09-12 12:10:00|44.73|42.53|44.73|42.53|44.85|42.65|44.7|42.5|0
1726143300000|2024-09-12 12:15:00|44.74|42.54|44.64|42.44|44.87|42.67|44.55|42.35|0
1726143600000|2024-09-12 12:20:00|44.65|42.45|44.93|42.73|45.04|42.84|44.51|42.31|0
1726143900000|2024-09-12 12:25:00|44.91|42.71|44.5|42.3|44.91|42.71|44.44|42.24|0
1726144200000|2024-09-12 12:30:00|44.48|42.28|45.22|43.02|45.27|43.07|44.1|41.9|0
1726144500000|2024-09-12 12:35:00|45.2|43|45.46|43.26|45.52|43.32|45.1|42.9|0
1726144800000|2024-09-12 12:40:00|45.5|43.3|44.88|42.68|45.52|43.32|44.86|42.66|0
1726145100000|2024-09-12 12:45:00|44.86|42.66|45.05|42.85|45.14|42.94|44.57|42.37|0
1726145400000|2024-09-12 12:50:00|45.12|42.92|45.24|43.04|45.41|43.21|45.11|42.91|0
1726145700000|2024-09-12 12:55:00|45.23|43.03|45.36|43.16|45.39|43.19|45.18|42.98|0
1726146000000|2024-09-12 13:00:00|45.37|43.17|45.2|43|45.43|43.23|45.14|42.94|0
1726146300000|2024-09-12 13:05:00|45.22|43.02|45|42.8|45.22|43.02|44.92|42.72|0
1726146600000|2024-09-12 13:10:00|44.98|42.78|45.13|42.93|45.13|42.93|44.85|42.65|0
1726146900000|2024-09-12 13:15:00|45.11|42.91|45.26|43.06|45.26|43.06|44.9|42.7|0
1726147200000|2024-09-12 13:20:00|45.21|43.01|45.32|43.12|45.32|43.12|45.11|42.91|0
1726147500000|2024-09-12 13:25:00|45.29|43.09|45.47|43.27|45.68|43.48|45.21|43.01|0
1726147800000|2024-09-12 13:30:00|45.53|43.33|45.7|43.5|45.92|43.72|45.4|43.2|0
1726148100000|2024-09-12 13:35:00|45.68|43.48|45.63|43.43|45.94|43.74|45.23|43.03|0
1726148400000|2024-09-12 13:40:00|45.66|43.46|45.74|43.54|45.93|43.73|45.21|43.01|0
1726148700000|2024-09-12 13:45:00|45.7|43.5|47.11|44.91|47.31|45.11|45.4|43.2|0
1726149000000|2024-09-12 13:50:00|45.75|43.55|46.77|44.57|47.79|45.59|45.71|43.51|0
1726149300000|2024-09-12 13:55:00|46.8|44.6|46.94|44.74|47.26|45.06|46.8|44.6|0
1726149600000|2024-09-12 14:00:00|46.93|44.73|47.17|44.97|47.3|45.1|46.66|44.46|0
1726149900000|2024-09-12 14:05:00|47.14|44.94|46.81|44.61|47.21|45.01|46.66|44.46|0
1726150200000|2024-09-12 14:10:00|46.79|44.59|44.82|42.62|46.91|44.71|44.77|42.57|0
1726150500000|2024-09-12 14:15:00|44.84|42.64|44.48|42.28|45.11|42.91|44.37|42.17|0
1726150800000|2024-09-12 14:20:00|44.46|42.26|44.67|42.47|44.86|42.66|44.37|42.17|0
1726151100000|2024-09-12 14:25:00|44.62|42.42|44.5|42.3|44.67|42.47|44.43|42.23|0
1726151400000|2024-09-12 14:30:00|44.52|42.32|44.24|42.04|44.6|42.4|44.12|41.92|0
1726151700000|2024-09-12 14:35:00|44.26|42.06|45|42.8|45.73|43.53|44.26|42.06|0
1726152000000|2024-09-12 14:40:00|44.98|42.78|44.68|42.48|45.11|42.91|44.58|42.38|0
1726152300000|2024-09-12 14:45:00|44.77|42.57|44.66|42.46|45.02|42.82|44.62|42.42|0
1726152600000|2024-09-12 14:50:00|44.72|42.52|44.83|42.63|44.98|42.78|44.62|42.42|0
1726152900000|2024-09-12 14:55:00|44.75|42.55|45.97|43.77|46.02|43.82|44.47|42.27|0
1726153200000|2024-09-12 15:00:00|45.99|43.79|44.64|42.44|45.99|43.79|44.61|42.41|0
1726153500000|2024-09-12 15:05:00|44.66|42.46|44.44|42.24|44.66|42.46|44.32|42.12|0
1726153800000|2024-09-12 15:10:00|44.47|42.27|43.65|41.45|44.57|42.37|43.51|41.31|0
1726154100000|2024-09-12 15:15:00|43.69|41.49|44.31|42.11|44.55|42.35|43.67|41.47|0
1726154400000|2024-09-12 15:20:00|44.29|42.09|44.42|42.22|44.67|42.47|44.19|41.99|0
1726154700000|2024-09-12 15:25:00|44.4|42.2|45.24|43.04|45.24|43.04|44.36|42.16|0
1726155000000|2024-09-12 15:30:00|45.18|42.98|45.03|42.83|45.35|43.15|44.86|42.66|0
1726155300000|2024-09-12 15:35:00|45.09|42.89|45.13|42.93|45.2|43|44.73|42.53|0
1726155600000|2024-09-12 15:40:00|45.11|42.91|45.39|43.19|45.43|43.23|44.77|42.57|0
1726155900000|2024-09-12 15:45:00|45.34|43.14|45.47|43.27|45.73|43.53|44.77|42.57|0
1726156200000|2024-09-12 15:50:00|45.45|43.25|45.36|43.16|45.64|43.44|45.15|42.95|0
1726156500000|2024-09-12 15:55:00|45.38|43.18|45.57|43.37|45.81|43.61|45.32|43.12|0
1726156800000|2024-09-12 16:00:00|45.62|43.42|45.08|42.88|45.68|43.48|45.06|42.86|0
1726157100000|2024-09-12 16:05:00|45.1|42.9|45.1|42.9|45.49|43.29|45.04|42.84|0
1726157400000|2024-09-12 16:10:00|45.08|42.88|45.04|42.84|45.27|43.07|44.99|42.79|0
1726157700000|2024-09-12 16:15:00|45.02|42.82|44.93|42.73|45.15|42.95|44.93|42.73|0
1726158000000|2024-09-12 16:20:00|44.91|42.71|44.97|42.77|45.08|42.88|44.69|42.49|0
1726158300000|2024-09-12 16:25:00|44.93|42.73|44.82|42.62|44.95|42.75|44.72|42.52|0
1726158600000|2024-09-12 16:30:00|44.84|42.64|44.78|42.58|44.95|42.75|44.76|42.56|0
1726158900000|2024-09-12 16:35:00|44.76|42.56|44.94|42.74|44.98|42.78|44.63|42.43|0
1726159200000|2024-09-12 16:40:00|44.99|42.79|44.65|42.45|45.07|42.87|44.56|42.36|0
1726159500000|2024-09-12 16:45:00|44.64|42.44|44.44|42.24|44.73|42.53|44.44|42.24|0
1726159800000|2024-09-12 16:50:00|44.46|42.26|43.77|41.57|44.46|42.26|43.73|41.53|0
1726160100000|2024-09-12 16:55:00|43.75|41.55|43.68|41.48|45.06|42.86|43.46|41.26|0
1726160400000|2024-09-12 17:00:00|43.66|41.46|43.62|41.42|43.75|41.55|43.52|41.32|0
1726160700000|2024-09-12 17:05:00|43.6|41.4|43.52|41.32|43.72|41.52|43.42|41.22|0
1726161000000|2024-09-12 17:10:00|43.5|41.3|43.41|41.21|43.62|41.42|43.36|41.16|0
1726161300000|2024-09-12 17:15:00|43.37|41.17|43.31|41.11|43.41|41.21|43.23|41.03|0
1726161600000|2024-09-12 17:20:00|43.35|41.15|43.56|41.36|43.76|41.56|43.25|41.05|0
1726161900000|2024-09-12 17:25:00|43.54|41.34|43.68|41.48|43.76|41.56|43.5|41.3|0
1726162200000|2024-09-12 17:30:00|43.64|41.44|43.53|41.33|43.78|41.58|43.51|41.31|0
1726162500000|2024-09-12 17:35:00|43.49|41.29|43.17|40.97|43.58|41.38|43.17|40.97|0
1726162800000|2024-09-12 17:40:00|43.21|41.01|43.19|40.99|43.31|41.11|43.13|40.93|0
1726163100000|2024-09-12 17:45:00|43.17|40.97|42.9|40.7|43.19|40.99|42.88|40.68|0
1726163400000|2024-09-12 17:50:00|42.92|40.72|42.64|40.44|42.92|40.72|42.6|40.4|0
1726163700000|2024-09-12 17:55:00|42.62|40.42|42.92|40.72|43.37|41.17|42.44|40.24|0
1726164000000|2024-09-12 18:00:00|42.9|40.7|42.91|40.71|43.04|40.84|42.78|40.58|0
1726164300000|2024-09-12 18:05:00|42.92|40.72|43.41|41.21|43.51|41.31|42.92|40.72|0
1726164600000|2024-09-12 18:10:00|43.38|41.18|43.3|41.1|43.45|41.25|43.22|41.02|0
1726164900000|2024-09-12 18:15:00|43.32|41.12|43.4|41.2|43.44|41.24|43.24|41.04|0
1726165200000|2024-09-12 18:20:00|43.38|41.18|42.96|40.76|43.4|41.2|42.96|40.76|0
1726165500000|2024-09-12 18:25:00|43|40.8|42.95|40.75|43.04|40.84|42.81|40.61|0
1726165800000|2024-09-12 18:30:00|42.97|40.77|42.95|40.75|43.32|41.12|42.79|40.59|0
1726166100000|2024-09-12 18:35:00|42.94|40.74|42.81|40.61|42.94|40.74|42.73|40.53|0
1726166400000|2024-09-12 18:40:00|42.79|40.59|42.93|40.73|42.97|40.77|42.75|40.55|0
1726166700000|2024-09-12 18:45:00|42.91|40.71|43.21|41.01|43.23|41.03|42.86|40.66|0
1726167000000|2024-09-12 18:50:00|43.17|40.97|44.23|41.59|45.13|42.83|43.13|40.93|0
1726167300000|2024-09-12 18:55:00|44.19|41.55|43.47|40.83|44.19|41.55|43.45|40.81|0
1726167600000|2024-09-12 19:00:00|43.51|40.87|43.89|41.25|43.89|41.25|43.51|40.87|0
1726167900000|2024-09-12 19:05:00|43.83|41.19|43.53|40.89|43.83|41.19|43.43|40.79|0
1726168200000|2024-09-12 19:10:00|43.57|40.93|43.57|40.93|43.71|41.07|43.4|40.76|0
1726168500000|2024-09-12 19:15:00|43.55|40.91|43.28|40.64|43.61|40.97|43.28|40.64|0
1726168800000|2024-09-12 19:20:00|43.32|40.68|43.46|40.82|43.64|41|43.32|40.68|0
1726169100000|2024-09-12 19:25:00|43.44|40.8|42.81|40.17|43.44|40.8|42.18|39.54|0
1726169400000|2024-09-12 19:30:00|42.91|40.27|42.83|40.19|43.01|40.37|42.75|40.11|0
1726169700000|2024-09-12 19:35:00|42.81|40.17|42.64|40|42.82|40.18|42.58|39.94|0
1726170000000|2024-09-12 19:40:00|42.68|40.04|42.58|39.94|42.78|40.14|42.47|39.83|0
1726170300000|2024-09-12 19:45:00|42.6|39.96|43.13|40.49|43.23|40.59|42.48|39.84|0
1726170600000|2024-09-12 19:50:00|43.29|40.65|43.18|40.54|43.29|40.65|42.8|40.16|0
1726170900000|2024-09-12 19:55:00|43|40.36|42.58|39.94|43.1|40.46|42.58|39.94|0
1726171200000|2024-09-12 20:00:00|42.56|39.92|42.6|40.4|42.82|40.46|42.42|39.92|0
1726171500000|2024-09-12 20:05:00|42.94|40.74|42.98|40.78|43.06|40.86|42.78|40.58|0
1726171800000|2024-09-12 20:10:00|42.96|40.76|42.94|40.74|43.08|40.88|42.88|40.68|0
1726172100000|2024-09-12 20:15:00|43.02|40.62|42.91|40.51|43.1|40.7|42.91|40.51|0
1726172400000|2024-09-12 20:20:00|42.93|40.53|42.89|40.49|42.98|40.58|42.89|40.49|0
1726172700000|2024-09-12 20:25:00|42.91|40.51|42.74|40.34|42.91|40.51|42.71|40.31|0
1726173000000|2024-09-12 20:30:00|42.75|40.35|42.81|40.41|42.85|40.45|42.71|40.31|0
1726173300000|2024-09-12 20:35:00|42.83|40.43|42.8|40.4|42.85|40.45|42.77|40.37|0
1726173600000|2024-09-12 20:40:00|42.81|40.41|42.73|40.33|42.81|40.41|42.69|40.29|0
1726173900000|2024-09-12 20:45:00|42.75|40.35|42.93|40.53|42.93|40.53|42.75|40.35|0
1726174200000|2024-09-12 20:50:00|42.92|40.52|42.86|40.46|42.92|40.52|42.78|40.38|0
1726174500000|2024-09-12 20:55:00|42.88|40.48|43.04|40.64|43.04|40.64|42.82|40.42|0
1726174800000|2024-09-12 21:00:00|43.02|40.62|43.06|40.66|43.06|40.66|43.02|40.62|0
1726175100000|2024-09-12 21:05:00|43.01|40.61|42.96|40.56|43.04|40.64|42.91|40.51|0
1726175400000|2024-09-12 21:10:00|42.97|40.57|43.02|40.62|43.06|40.66|42.97|40.57|0
1726175700000|2024-09-12 21:15:00|42.99|40.59|42.92|40.52|42.99|40.59|42.92|40.52|0
1726176000000|2024-09-12 21:20:00|42.91|40.51|42.96|40.56|42.97|40.57|42.89|40.49|0
1726176300000|2024-09-12 21:25:00|42.93|40.53|42.93|40.53|42.93|40.53|42.89|40.49|0
1726176600000|2024-09-12 21:30:00|42.92|40.52|42.97|40.57|42.97|40.57|42.92|40.52|0
1726176900000|2024-09-12 21:35:00|42.95|40.55|42.97|40.57|42.97|40.57|42.94|40.54|0
1726177200000|2024-09-12 21:40:00|42.96|40.56|42.94|40.54|42.97|40.57|42.92|40.52|0
1726177500000|2024-09-12 21:45:00|42.96|40.56|42.94|40.54|42.96|40.56|42.94|40.54|0
1726177800000|2024-09-12 21:50:00|42.95|40.55|42.98|40.58|42.99|40.59|42.95|40.55|0
1726178100000|2024-09-12 21:55:00|42.99|40.59|42.96|40.56|42.99|40.59|42.95|40.55|0
1726178400000|2024-09-12 22:00:00|42.82|40.42|42.73|40.33|42.89|40.49|42.72|40.32|0
1726178700000|2024-09-12 22:05:00|42.75|40.35|42.8|40.4|42.82|40.42|42.7|40.3|0
1726179000000|2024-09-12 22:10:00|42.78|40.38|42.65|40.25|42.78|40.38|42.64|40.24|0
1726179300000|2024-09-12 22:15:00|42.66|40.26|42.66|40.26|42.68|40.28|42.62|40.22|0
1726179600000|2024-09-12 22:20:00|42.65|40.25|42.7|40.3|42.7|40.3|42.62|40.22|0
1726179900000|2024-09-12 22:25:00|42.68|40.28|42.57|40.17|42.68|40.28|42.55|40.15|0
1726180200000|2024-09-12 22:30:00|42.58|40.18|42.6|40.2|42.6|40.2|42.52|40.12|0
1726180500000|2024-09-12 22:35:00|42.61|40.21|42.6|40.2|42.68|40.28|42.59|40.19|0
1726180800000|2024-09-12 22:40:00|42.59|40.19|42.53|40.13|42.59|40.19|42.51|40.11|0
1726181100000|2024-09-12 22:45:00|42.52|40.12|42.45|40.05|42.53|40.13|42.39|39.99|0
1726181400000|2024-09-12 22:50:00|42.47|40.07|42.43|40.03|42.47|40.07|42.41|40.01|0
1726181700000|2024-09-12 22:55:00|42.45|40.05|42.45|40.05|42.46|40.06|42.41|40.01|0
1726182000000|2024-09-12 23:00:00|42.44|40.04|42.31|39.91|42.44|40.04|42.31|39.91|0
1726182300000|2024-09-12 23:05:00|42.25|39.85|42.15|39.75|42.29|39.89|42.11|39.71|0
1726182600000|2024-09-12 23:10:00|42.16|39.76|42.26|39.86|42.27|39.87|42.15|39.75|0
1726182900000|2024-09-12 23:15:00|42.24|39.84|42.3|39.9|42.32|39.92|42.22|39.82|0
1726183200000|2024-09-12 23:20:00|42.28|39.88|42.32|39.92|42.34|39.94|42.28|39.88|0
1726183500000|2024-09-12 23:25:00|42.31|39.91|42.27|39.87|42.32|39.92|42.24|39.84|0
1726183800000|2024-09-12 23:30:00|42.28|39.88|42.22|39.82|42.28|39.88|42.22|39.82|0
1726184100000|2024-09-12 23:35:00|42.24|39.84|42.24|39.84|42.26|39.86|42.24|39.84|0
1726184400000|2024-09-12 23:40:00|42.26|39.86|42.15|39.75|42.26|39.86|42.12|39.72|0
1726184700000|2024-09-12 23:45:00|42.14|39.74|42.02|39.62|42.18|39.78|42.02|39.62|0
1726185000000|2024-09-12 23:50:00|42|39.6|42.23|39.83|42.25|39.85|41.98|39.58|0
1726185300000|2024-09-12 23:55:00|42.13|39.73|42.21|39.81|42.27|39.87|42.13|39.73|0
1726185600000|2024-09-13 00:00:00|42.17|39.77|42.25|39.85|42.25|39.85|42.11|39.71|0
1726185900000|2024-09-13 00:05:00|42.23|39.83|42.17|39.77|42.23|39.83|42.12|39.72|0
1726186200000|2024-09-13 00:10:00|42.15|39.75|42.11|39.71|42.15|39.75|41.99|39.59|0
1726186500000|2024-09-13 00:15:00|42.01|39.81|42.13|39.93|42.15|39.95|41.95|39.75|0
1726186800000|2024-09-13 00:20:00|42.11|39.91|41.99|39.79|42.21|40.01|41.98|39.78|0
1726187100000|2024-09-13 00:25:00|42|39.8|42.04|39.84|42.06|39.86|41.95|39.75|0
1726187400000|2024-09-13 00:30:00|42.06|39.86|41.86|39.66|42.06|39.86|41.83|39.63|0
1726187700000|2024-09-13 00:35:00|41.84|39.64|41.9|39.7|41.92|39.72|41.8|39.6|0
1726188000000|2024-09-13 00:40:00|41.92|39.72|41.91|39.71|41.92|39.72|41.82|39.62|0
1726188300000|2024-09-13 00:45:00|41.9|39.7|41.88|39.68|41.98|39.78|41.84|39.64|0
1726188600000|2024-09-13 00:50:00|41.86|39.66|41.93|39.73|41.93|39.73|41.86|39.66|0
1726188900000|2024-09-13 00:55:00|41.94|39.74|42.04|39.84|42.06|39.86|41.94|39.74|0
1726189200000|2024-09-13 01:00:00|42|39.8|42.17|39.97|42.19|39.99|41.98|39.78|0
1726189500000|2024-09-13 01:05:00|42.15|39.95|42.16|39.96|42.19|39.99|42.09|39.89|0
1726189800000|2024-09-13 01:10:00|42.15|39.95|42.25|40.05|42.27|40.07|42.15|39.95|0
1726190100000|2024-09-13 01:15:00|42.23|40.03|42.27|40.07|42.35|40.15|42.16|39.96|0
1726190400000|2024-09-13 01:20:00|42.25|40.05|42.19|39.99|42.35|40.15|42.19|39.99|0
1726190700000|2024-09-13 01:25:00|42.21|40.01|42.15|39.95|42.22|40.02|42.15|39.95|0
1726191000000|2024-09-13 01:30:00|42.17|39.97|42.15|39.95|42.25|40.05|42.15|39.95|0
1726191300000|2024-09-13 01:35:00|42.17|39.97|42.2|40|42.26|40.06|42.15|39.95|0
1726191600000|2024-09-13 01:40:00|42.19|39.99|42.22|40.02|42.3|40.1|42.14|39.94|0
1726191900000|2024-09-13 01:45:00|42.24|40.04|42.25|40.05|42.28|40.08|42.22|40.02|0
1726192200000|2024-09-13 01:50:00|42.26|40.06|42.16|39.96|42.26|40.06|42.16|39.96|0
1726192500000|2024-09-13 01:55:00|42.18|39.98|42.26|40.06|42.28|40.08|42.17|39.97|0
1726192800000|2024-09-13 02:00:00|42.24|40.04|42.24|40.04|42.32|40.12|42.24|40.04|0
1726193100000|2024-09-13 02:05:00|42.26|40.06|42.23|40.03|42.3|40.1|42.22|40.02|0
1726193400000|2024-09-13 02:10:00|42.22|40.02|42.25|40.05|42.26|40.06|42.19|39.99|0
1726193700000|2024-09-13 02:15:00|42.26|40.06|42.37|40.17|42.39|40.19|42.25|40.05|0
1726194000000|2024-09-13 02:20:00|42.36|40.16|42.25|40.05|42.37|40.17|42.25|40.05|0
1726194300000|2024-09-13 02:25:00|42.27|40.07|42.29|40.09|42.34|40.14|42.26|40.06|0
1726194600000|2024-09-13 02:30:00|42.27|40.07|42.31|40.11|42.33|40.13|42.27|40.07|0
1726194900000|2024-09-13 02:35:00|42.3|40.1|42.36|40.16|42.37|40.17|42.29|40.09|0
1726195200000|2024-09-13 02:40:00|42.37|40.17|42.43|40.23|42.55|40.35|42.37|40.17|0
1726195500000|2024-09-13 02:45:00|42.41|40.21|42.41|40.21|42.49|40.29|42.4|40.2|0
1726195800000|2024-09-13 02:50:00|42.4|40.2|42.42|40.22|42.46|40.26|42.4|40.2|0
1726196100000|2024-09-13 02:55:00|42.44|40.24|42.48|40.28|42.48|40.28|42.4|40.2|0
1726196400000|2024-09-13 03:00:00|42.46|40.26|42.38|40.18|42.46|40.26|42.38|40.18|0
1726196700000|2024-09-13 03:05:00|42.36|40.16|42.28|40.08|42.36|40.16|42.28|40.08|0
1726197000000|2024-09-13 03:10:00|42.26|40.06|42.24|40.04|42.28|40.08|42.16|39.96|0
1726197300000|2024-09-13 03:15:00|42.22|40.02|42.2|40|42.24|40.04|42.18|39.98|0
1726197600000|2024-09-13 03:20:00|42.19|39.99|42.13|39.93|42.2|40|42.13|39.93|0
1726197900000|2024-09-13 03:25:00|42.11|39.91|42.15|39.95|42.15|39.95|42.03|39.83|0
1726198200000|2024-09-13 03:30:00|42.13|39.93|42.19|39.99|42.23|40.03|42.13|39.93|0
1726198500000|2024-09-13 03:35:00|42.18|39.98|42.15|39.95|42.19|39.99|42.12|39.92|0
1726198800000|2024-09-13 03:40:00|42.13|39.93|42.13|39.93|42.17|39.97|42.1|39.9|0
1726199100000|2024-09-13 03:45:00|42.11|39.91|42.11|39.91|42.17|39.97|42.11|39.91|0
1726199400000|2024-09-13 03:50:00|42.13|39.93|42.13|39.93|42.17|39.97|42.09|39.89|0
1726199700000|2024-09-13 03:55:00|42.14|39.94|42.1|39.9|42.15|39.95|42.09|39.89|0
1726200000000|2024-09-13 04:00:00|42.08|39.88|42.1|39.9|42.13|39.93|42.08|39.88|0
1726200300000|2024-09-13 04:05:00|42.11|39.91|42.14|39.94|42.16|39.96|42.1|39.9|0
1726200600000|2024-09-13 04:10:00|42.12|39.92|42.12|39.92|42.14|39.94|42.08|39.88|0
1726200900000|2024-09-13 04:15:00|42.1|39.9|42.1|39.9|42.1|39.9|42.08|39.88|0
1726201200000|2024-09-13 04:20:00|42.09|39.89|42.12|39.92|42.14|39.94|42.08|39.88|0
1726201500000|2024-09-13 04:25:00|42.14|39.94|42.12|39.92|42.16|39.96|42.12|39.92|0
1726201800000|2024-09-13 04:30:00|42.1|39.9|42.13|39.93|42.16|39.96|42.1|39.9|0
1726202100000|2024-09-13 04:35:00|42.15|39.95|42.13|39.93|42.15|39.95|42.07|39.87|0
1726202400000|2024-09-13 04:40:00|42.14|39.94|42.07|39.87|42.17|39.97|42.05|39.85|0
1726202700000|2024-09-13 04:45:00|42.05|39.85|42.07|39.87|42.09|39.89|42.05|39.85|0
1726203000000|2024-09-13 04:50:00|42.06|39.86|42.07|39.87|42.07|39.87|42.05|39.85|0
1726203300000|2024-09-13 04:55:00|42.06|39.86|42.09|39.89|42.11|39.91|42.05|39.85|0
1726203600000|2024-09-13 05:00:00|42.07|39.87|42.07|39.87|42.11|39.91|42.07|39.87|0
1726203900000|2024-09-13 05:05:00|42.09|39.89|41.87|39.67|42.09|39.89|41.87|39.67|0
1726204200000|2024-09-13 05:10:00|41.88|39.68|41.83|39.63|41.93|39.73|41.83|39.63|0
1726204500000|2024-09-13 05:15:00|41.82|39.62|41.84|39.64|41.9|39.7|41.82|39.62|0
1726204800000|2024-09-13 05:20:00|41.82|39.62|41.84|39.64|41.86|39.66|41.8|39.6|0
1726205100000|2024-09-13 05:25:00|41.83|39.63|41.78|39.58|41.86|39.66|41.78|39.58|0
1726205400000|2024-09-13 05:30:00|41.79|39.59|41.78|39.58|41.83|39.63|41.72|39.52|0
1726205700000|2024-09-13 05:35:00|41.8|39.6|41.76|39.56|41.84|39.64|41.76|39.56|0
1726206000000|2024-09-13 05:40:00|41.75|39.55|41.6|39.4|41.75|39.55|41.46|39.26|0
1726206300000|2024-09-13 05:45:00|41.64|39.44|41.78|39.58|41.78|39.58|41.64|39.44|0
1726206600000|2024-09-13 05:50:00|41.8|39.6|41.85|39.65|41.88|39.68|41.8|39.6|0
1726206900000|2024-09-13 05:55:00|41.87|39.67|42.13|39.93|42.13|39.93|41.85|39.65|0
1726207200000|2024-09-13 06:00:00|42.11|39.91|42.1|39.9|42.21|40.01|42.01|39.81|0
1726207500000|2024-09-13 06:05:00|42.11|39.91|42.9|40.7|42.92|40.72|42.05|39.85|0
1726207800000|2024-09-13 06:10:00|42.91|40.71|42.92|40.72|42.98|40.78|42.88|40.68|0
1726208100000|2024-09-13 06:15:00|42.94|40.74|42.91|40.71|42.98|40.78|42.88|40.68|0
1726208400000|2024-09-13 06:20:00|42.89|40.69|42.79|40.59|42.93|40.73|42.79|40.59|0
1726208700000|2024-09-13 06:25:00|42.81|40.61|42.91|40.71|42.92|40.72|42.79|40.59|0
1726209000000|2024-09-13 06:30:00|42.89|40.69|42.89|40.69|42.91|40.71|42.87|40.67|0
1726209300000|2024-09-13 06:35:00|42.88|40.68|42.89|40.69|42.89|40.69|42.87|40.67|0
1726209600000|2024-09-13 06:40:00|42.87|40.67|42.79|40.59|42.89|40.69|42.79|40.59|0
1726209900000|2024-09-13 06:45:00|42.81|40.61|42.79|40.59|42.83|40.63|42.77|40.57|0
1726210200000|2024-09-13 06:50:00|42.8|40.6|42.82|40.62|42.85|40.65|42.78|40.58|0
1726210500000|2024-09-13 06:55:00|42.83|40.63|42.8|40.6|42.84|40.64|42.76|40.56|0
1726210800000|2024-09-13 07:00:00|42.76|40.56|42.56|40.36|42.8|40.6|42.55|40.35|0
1726211100000|2024-09-13 07:05:00|42.55|40.35|42.44|40.24|42.6|40.4|42.3|40.1|0
1726211400000|2024-09-13 07:10:00|42.47|40.27|42.38|40.18|42.47|40.27|42.3|40.1|0
1726211700000|2024-09-13 07:15:00|42.36|40.16|42.4|40.2|42.44|40.24|42.36|40.16|0
1726212000000|2024-09-13 07:20:00|42.38|40.18|42.2|40|42.42|40.22|42.18|39.98|0
1726212300000|2024-09-13 07:25:00|42.22|40.02|42.07|39.87|42.3|40.1|41.96|39.76|0
1726212600000|2024-09-13 07:30:00|42.08|39.88|42.27|40.07|42.31|40.11|42.04|39.84|0
1726212900000|2024-09-13 07:35:00|42.23|40.03|42.21|40.01|42.25|40.05|42.15|39.95|0
1726213200000|2024-09-13 07:40:00|42.19|39.99|42.21|40.01|42.23|40.03|42.09|39.89|0
1726213500000|2024-09-13 07:45:00|42.19|39.99|42.41|40.21|42.43|40.23|42.19|39.99|0
1726213800000|2024-09-13 07:50:00|42.39|40.19|42.61|40.41|42.63|40.43|42.38|40.18|0
1726214100000|2024-09-13 07:55:00|42.59|40.39|42.58|40.38|42.89|40.69|42.49|40.29|0
1726214400000|2024-09-13 08:00:00|42.6|40.4|42.84|40.64|42.84|40.64|42.52|40.32|0
1726214700000|2024-09-13 08:05:00|42.82|40.62|42.54|40.34|42.84|40.64|42.54|40.34|0
1726215000000|2024-09-13 08:10:00|42.55|40.35|42.38|40.18|42.66|40.46|42.36|40.16|0
1726215300000|2024-09-13 08:15:00|42.36|40.16|42.38|40.18|42.6|40.4|42.36|40.16|0
1726215600000|2024-09-13 08:20:00|42.36|40.16|42.38|40.18|42.42|40.22|42.28|40.08|0
1726215900000|2024-09-13 08:25:00|42.37|40.17|42.48|40.28|42.5|40.3|42.36|40.16|0
1726216200000|2024-09-13 08:30:00|42.46|40.26|42.58|40.38|42.64|40.44|42.41|40.21|0
1726216500000|2024-09-13 08:35:00|42.59|40.39|42.46|40.26|42.63|40.43|42.45|40.25|0
1726216800000|2024-09-13 08:40:00|42.45|40.25|42.43|40.23|42.55|40.35|42.41|40.21|0
1726217100000|2024-09-13 08:45:00|42.45|40.25|42.21|40.01|42.45|40.25|42.21|40.01|0
1726217400000|2024-09-13 08:50:00|42.19|39.99|42.35|40.15|42.41|40.21|42.15|39.95|0
1726217700000|2024-09-13 08:55:00|42.36|40.16|42.41|40.21|42.59|40.39|42.35|40.15|0
1726218000000|2024-09-13 09:00:00|42.39|40.19|42.41|40.21|42.45|40.25|42.29|40.09|0
1726218300000|2024-09-13 09:05:00|42.39|40.19|42.19|39.99|42.39|40.19|42.15|39.95|0
1726218600000|2024-09-13 09:10:00|42.17|39.97|42.03|39.83|42.23|40.03|42.03|39.83|0
1726218900000|2024-09-13 09:15:00|42.07|39.87|42.14|39.94|42.16|39.96|42.02|39.82|0
1726219200000|2024-09-13 09:20:00|42.16|39.96|42.11|39.91|42.16|39.96|42.02|39.82|0
1726219500000|2024-09-13 09:25:00|42.1|39.9|42.08|39.88|42.16|39.96|42.06|39.86|0
1726219800000|2024-09-13 09:30:00|42.07|39.87|41.97|39.77|42.1|39.9|41.94|39.74|0
1726220100000|2024-09-13 09:35:00|41.96|39.76|41.88|39.68|42.02|39.82|41.84|39.64|0
1726220400000|2024-09-13 09:40:00|41.84|39.64|41.92|39.72|41.92|39.72|41.76|39.56|0
1726220700000|2024-09-13 09:45:00|41.9|39.7|41.86|39.66|41.92|39.72|41.68|39.48|0
1726221000000|2024-09-13 09:50:00|41.88|39.68|41.96|39.76|42.02|39.82|41.88|39.68|0
1726221300000|2024-09-13 09:55:00|41.98|39.78|41.97|39.77|42.07|39.87|41.94|39.74|0
1726221600000|2024-09-13 10:00:00|41.98|39.78|41.89|39.69|42.09|39.89|41.89|39.69|0
1726221900000|2024-09-13 10:05:00|41.88|39.68|41.81|39.61|41.93|39.73|41.79|39.59|0
1726222200000|2024-09-13 10:10:00|41.79|39.59|41.81|39.61|41.89|39.69|41.77|39.57|0
1726222500000|2024-09-13 10:15:00|41.83|39.63|41.93|39.73|41.95|39.75|41.83|39.63|0
1726222800000|2024-09-13 10:20:00|41.95|39.75|41.89|39.69|42.59|40.39|41.87|39.67|0
1726223100000|2024-09-13 10:25:00|41.87|39.67|41.85|39.65|41.97|39.77|41.84|39.64|0
1726223400000|2024-09-13 10:30:00|41.86|39.66|41.83|39.63|41.9|39.7|41.81|39.61|0
1726223700000|2024-09-13 10:35:00|41.89|39.69|41.99|39.79|41.99|39.79|41.83|39.63|0
1726224000000|2024-09-13 10:40:00|41.98|39.78|42.04|39.84|42.08|39.88|41.95|39.75|0
1726224300000|2024-09-13 10:45:00|42.02|39.82|41.98|39.78|42.04|39.84|41.94|39.74|0
1726224600000|2024-09-13 10:50:00|41.97|39.77|41.84|39.64|41.99|39.79|41.84|39.64|0
1726224900000|2024-09-13 10:55:00|41.82|39.62|41.82|39.62|41.94|39.74|41.82|39.62|0
1726225200000|2024-09-13 11:00:00|41.8|39.6|42.06|39.86|42.1|39.9|41.78|39.58|0
1726225500000|2024-09-13 11:05:00|42.04|39.84|42.11|39.91|42.13|39.93|42.02|39.82|0
1726225800000|2024-09-13 11:10:00|42.1|39.9|42.11|39.91|42.17|39.97|42.07|39.87|0
1726226100000|2024-09-13 11:15:00|42.1|39.9|42.01|39.81|42.21|40.01|42.01|39.81|0
1726226400000|2024-09-13 11:20:00|42.05|39.85|42.01|39.81|42.07|39.87|42.01|39.81|0
1726226700000|2024-09-13 11:25:00|42.03|39.83|41.95|39.75|42.05|39.85|41.92|39.72|0
1726227000000|2024-09-13 11:30:00|41.97|39.77|41.95|39.75|42.03|39.83|41.89|39.69|0
1726227300000|2024-09-13 11:35:00|41.97|39.77|42.28|40.08|42.34|40.14|41.95|39.75|0
1726227600000|2024-09-13 11:40:00|42.3|40.1|42.06|39.86|42.36|40.16|42.06|39.86|0
1726227900000|2024-09-13 11:45:00|42.04|39.84|42.1|39.9|42.18|39.98|42.04|39.84|0
1726228200000|2024-09-13 11:50:00|42.09|39.89|42.08|39.88|42.1|39.9|41.96|39.76|0
1726228500000|2024-09-13 11:55:00|42.1|39.9|42.04|39.84|42.16|39.96|41.82|39.62|0
1726228800000|2024-09-13 12:00:00|42.06|39.86|41.92|39.72|42.1|39.9|41.9|39.7|0
1726229100000|2024-09-13 12:05:00|41.94|39.74|42.08|39.88|42.1|39.9|41.93|39.73|0
1726229400000|2024-09-13 12:10:00|42.06|39.86|41.98|39.78|42.08|39.88|41.96|39.76|0
1726229700000|2024-09-13 12:15:00|41.99|39.79|41.96|39.76|41.99|39.79|41.88|39.68|0
1726230000000|2024-09-13 12:20:00|41.94|39.74|41.95|39.75|41.98|39.78|41.86|39.66|0
1726230300000|2024-09-13 12:25:00|41.96|39.76|42.03|39.83|42.05|39.85|41.95|39.75|0
1726230600000|2024-09-13 12:30:00|42.04|39.84|42.05|39.85|42.14|39.94|41.93|39.73|0
1726230900000|2024-09-13 12:35:00|42.07|39.87|42.33|40.13|42.33|40.13|42.01|39.81|0
1726231200000|2024-09-13 12:40:00|42.37|40.17|42.27|40.07|42.61|40.41|42.25|40.05|0
1726231500000|2024-09-13 12:45:00|42.28|40.08|42.11|39.91|42.29|40.09|42.05|39.85|0
1726231800000|2024-09-13 12:50:00|42.1|39.9|41.95|39.75|42.12|39.92|41.91|39.71|0
1726232100000|2024-09-13 12:55:00|41.97|39.77|42.02|39.82|42.02|39.82|41.83|39.63|0
1726232400000|2024-09-13 13:00:00|41.98|39.78|42|39.8|42.06|39.86|41.94|39.74|0
1726232700000|2024-09-13 13:05:00|42.01|39.81|41.88|39.68|42.08|39.88|41.84|39.64|0
1726233000000|2024-09-13 13:10:00|41.86|39.66|41.98|39.78|42.04|39.84|41.86|39.66|0
1726233300000|2024-09-13 13:15:00|41.96|39.76|42|39.8|42.09|39.89|41.94|39.74|0
1726233600000|2024-09-13 13:20:00|42.02|39.82|42.12|39.92|42.18|39.98|42.02|39.82|0
1726233900000|2024-09-13 13:25:00|42.13|39.93|42.43|40.23|42.49|40.29|41.94|39.74|0
1726234200000|2024-09-13 13:30:00|42.35|40.15|41.93|39.73|42.59|40.39|41.91|39.71|0
1726234500000|2024-09-13 13:35:00|41.91|39.71|42.18|39.98|42.31|40.11|41.76|39.56|0
1726234800000|2024-09-13 13:40:00|42.2|40|41.82|39.62|42.33|40.13|41.82|39.62|0
1726235100000|2024-09-13 13:45:00|41.84|39.64|41.54|39.34|41.98|39.78|41.47|39.27|0
1726235400000|2024-09-13 13:50:00|41.56|39.36|41.68|39.48|41.72|39.52|41.51|39.31|0
1726235700000|2024-09-13 13:55:00|41.67|39.47|41.71|39.51|41.8|39.6|41.54|39.34|0
1726236000000|2024-09-13 14:00:00|41.2|39|41.66|39.46|42.45|40.25|41.2|39|0
1726236300000|2024-09-13 14:05:00|41.65|39.45|41.24|39.04|41.93|39.73|41.2|39|0
1726236600000|2024-09-13 14:10:00|41.23|39.03|41.18|38.98|41.39|39.19|40.87|38.67|0
1726236900000|2024-09-13 14:15:00|41.22|39.02|40.93|38.73|41.22|39.02|40.73|38.53|0
1726237200000|2024-09-13 14:20:00|40.91|38.71|40.41|38.21|40.98|38.78|40.41|38.21|0
1726237500000|2024-09-13 14:25:00|40.37|38.17|41.53|39.33|41.61|39.41|40.3|38.1|0
1726237800000|2024-09-13 14:30:00|41.65|39.45|41.67|39.47|42.2|40|41.61|39.41|0
1726238100000|2024-09-13 14:35:00|41.69|39.49|41.12|38.92|41.9|39.7|41.11|38.91|0
1726238400000|2024-09-13 14:40:00|41.1|38.9|40.56|38.36|41.1|38.9|40.43|38.23|0
1726238700000|2024-09-13 14:45:00|40.55|38.35|40.66|38.46|40.81|38.61|40.49|38.29|0
1726239000000|2024-09-13 14:50:00|40.69|38.49|41.1|38.9|41.27|39.07|40.68|38.48|0
1726239300000|2024-09-13 14:55:00|41.06|38.86|40.97|38.77|41.35|39.15|40.83|38.63|0
1726239600000|2024-09-13 15:00:00|40.98|38.78|40.96|38.76|41.63|39.43|40.86|38.66|0
1726239900000|2024-09-13 15:05:00|40.92|38.72|41.13|38.93|41.15|38.95|40.82|38.62|0
1726240200000|2024-09-13 15:10:00|41.15|38.95|41.09|38.89|41.21|39.01|40.9|38.7|0
1726240500000|2024-09-13 15:15:00|41.07|38.87|41.09|38.89|41.15|38.95|40.94|38.74|0
1726240800000|2024-09-13 15:20:00|41.08|38.88|40.84|38.64|41.17|38.97|40.78|38.58|0
1726241100000|2024-09-13 15:25:00|40.86|38.66|40.97|38.77|41.01|38.81|40.76|38.56|0
1726241400000|2024-09-13 15:30:00|40.95|38.75|40.82|38.62|41.01|38.81|40.72|38.52|0
1726241700000|2024-09-13 15:35:00|40.8|38.6|40.58|38.38|41.04|38.84|40.52|38.32|0
1726242000000|2024-09-13 15:40:00|40.52|38.32|40.28|38.08|40.52|38.32|40.21|38.01|0
1726242300000|2024-09-13 15:45:00|40.25|38.05|40.08|37.88|40.25|38.05|39.95|37.75|0
1726242600000|2024-09-13 15:50:00|40.06|37.86|40.02|37.82|40.19|37.99|39.96|37.76|0
1726242900000|2024-09-13 15:55:00|40|37.8|40.06|37.86|40.11|37.91|39.95|37.75|0
1726243200000|2024-09-13 16:00:00|40.04|37.84|40.06|37.86|40.11|37.91|39.83|37.63|0
1726243500000|2024-09-13 16:05:00|40.08|37.88|40.28|38.08|40.38|38.18|39.98|37.78|0
1726243800000|2024-09-13 16:10:00|40.3|38.1|40.59|38.39|40.75|38.55|40.23|38.03|0
1726244100000|2024-09-13 16:15:00|40.61|38.41|40.66|38.46|40.8|38.6|40.61|38.41|0
1726244400000|2024-09-13 16:20:00|40.68|38.48|40.81|38.61|40.85|38.65|40.6|38.4|0
1726244700000|2024-09-13 16:25:00|40.8|38.6|40.87|38.67|40.89|38.69|40.72|38.52|0
1726245000000|2024-09-13 16:30:00|40.89|38.69|40.83|38.63|40.91|38.71|40.77|38.57|0
1726245300000|2024-09-13 16:35:00|40.85|38.65|40.87|38.67|41|38.8|40.83|38.63|0
1726245600000|2024-09-13 16:40:00|40.83|38.63|40.89|38.69|40.94|38.74|40.75|38.55|0
1726245900000|2024-09-13 16:45:00|40.91|38.71|40.98|38.78|41.04|38.84|40.88|38.68|0
1726246200000|2024-09-13 16:50:00|41|38.8|40.42|38.22|41.02|38.82|40.42|38.22|0
1726246500000|2024-09-13 16:55:00|40.4|38.2|40.38|38.18|40.54|38.34|40.36|38.16|0
1726246800000|2024-09-13 17:00:00|40.4|38.2|40.27|38.07|40.4|38.2|40.23|38.03|0
1726247100000|2024-09-13 17:05:00|40.25|38.05|40.19|37.99|40.29|38.09|40.04|37.84|0
1726247400000|2024-09-13 17:10:00|40.17|37.97|40.13|37.93|40.23|38.03|40.1|37.9|0
1726247700000|2024-09-13 17:15:00|40.11|37.91|40|37.8|40.15|37.95|39.96|37.76|0
1726248000000|2024-09-13 17:20:00|40.02|37.82|40.19|37.99|40.32|38.12|39.98|37.78|0
1726248300000|2024-09-13 17:25:00|40.17|37.97|39.96|37.76|40.21|38.01|39.9|37.7|0
1726248600000|2024-09-13 17:30:00|39.94|37.74|40.07|37.87|40.13|37.93|39.86|37.66|0
1726248900000|2024-09-13 17:35:00|40.11|37.91|39.79|37.59|40.2|38|39.73|37.53|0
1726249200000|2024-09-13 17:40:00|39.82|37.62|39.82|37.62|39.99|37.79|39.75|37.55|0
1726249500000|2024-09-13 17:45:00|39.86|37.66|39.84|37.64|39.9|37.7|39.76|37.56|0
1726249800000|2024-09-13 17:50:00|39.82|37.62|39.86|37.66|39.9|37.7|39.74|37.54|0
1726250100000|2024-09-13 17:55:00|39.84|37.64|40.06|37.86|40.16|37.96|39.84|37.64|0
1726250400000|2024-09-13 18:00:00|40.08|37.88|40.66|38.46|41|38.8|40.04|37.84|0
1726250700000|2024-09-13 18:05:00|40.68|38.48|40.18|37.98|40.7|38.5|40.05|37.85|0
1726251000000|2024-09-13 18:10:00|40.16|37.96|40.5|38.3|40.58|38.38|40.16|37.96|0
1726251300000|2024-09-13 18:15:00|40.49|38.29|40.51|38.31|40.66|38.46|40.43|38.23|0
1726251600000|2024-09-13 18:20:00|40.52|38.32|41.4|39.2|41.4|39.2|40.5|38.3|0
1726251900000|2024-09-13 18:25:00|41.49|39.29|41.55|39.35|41.69|39.49|41.38|39.18|0
1726252200000|2024-09-13 18:30:00|41.59|39.39|41.63|39.43|41.74|39.54|41.57|39.37|0
1726252500000|2024-09-13 18:35:00|41.59|39.39|41.64|39.44|41.7|39.5|41.53|39.33|0
1726252800000|2024-09-13 18:40:00|41.61|39.41|41.51|39.31|41.66|39.46|41.2|39|0
1726253100000|2024-09-13 18:45:00|41.49|39.29|41.56|39.36|41.56|39.36|41.27|39.07|0
1726253400000|2024-09-13 18:50:00|41.6|39.4|41.62|39.42|41.78|39.58|41.53|39.33|0
1726253700000|2024-09-13 18:55:00|41.66|39.46|41.52|39.32|41.72|39.52|41.5|39.3|0
1726254000000|2024-09-13 19:00:00|41.66|39.46|41.74|39.54|41.83|39.63|41.56|39.36|0
1726254300000|2024-09-13 19:05:00|41.72|39.52|41.64|39.44|41.72|39.52|41.5|39.3|0
1726254600000|2024-09-13 19:10:00|41.62|39.42|41.59|39.39|41.77|39.57|41.54|39.34|0
1726254900000|2024-09-13 19:15:00|41.6|39.4|41.36|39.16|41.65|39.45|41.24|39.04|0
1726255200000|2024-09-13 19:20:00|41.38|39.18|41.28|39.08|41.51|39.31|41.26|39.06|0
1726255500000|2024-09-13 19:25:00|41.3|39.1|41.24|39.04|41.48|39.28|41.13|38.93|0
1726255800000|2024-09-13 19:30:00|41.26|39.06|41.22|39.02|41.32|39.12|41.14|38.94|0
1726256100000|2024-09-13 19:35:00|41.2|39|41.36|39.16|41.59|39.39|41.2|39|0
1726256400000|2024-09-13 19:40:00|41.37|39.17|41.22|39.02|41.37|39.17|41.22|39.02|0
1726256700000|2024-09-13 19:45:00|41.24|39.04|41.23|39.03|41.27|39.07|41.04|38.84|0
1726257000000|2024-09-13 19:50:00|41.24|39.04|40.96|38.76|41.29|39.09|40.96|38.76|0
1726257300000|2024-09-13 19:55:00|40.93|38.73|41.16|38.96|41.25|39.05|40.83|38.63|0
1726257600000|2024-09-13 20:00:00|41.18|38.98|41.39|39.19|41.48|39.28|41.18|38.98|0
1726257900000|2024-09-13 20:05:00|41.37|39.17|41.21|39.01|41.37|39.17|41.17|38.97|0
1726258200000|2024-09-13 20:10:00|41.23|39.03|41.27|39.07|41.44|39.24|41.21|39.01|0
1726446000000|2024-09-16 00:20:00|42.82|40.62|42.88|40.68|42.91|40.71|42.82|40.62|0
1726446300000|2024-09-16 00:25:00|42.89|40.69|42.87|40.67|42.9|40.7|42.84|40.64|0
1726446600000|2024-09-16 00:30:00|42.88|40.68|42.89|40.69|42.97|40.77|42.87|40.67|0
1726446900000|2024-09-16 00:35:00|42.9|40.7|42.89|40.69|42.99|40.79|42.87|40.67|0
1726447200000|2024-09-16 00:40:00|42.87|40.67|42.69|40.49|42.97|40.77|42.69|40.49|0
1726447500000|2024-09-16 00:45:00|42.71|40.51|42.83|40.63|42.95|40.75|42.71|40.51|0
1726447800000|2024-09-16 00:50:00|42.84|40.64|42.99|40.79|42.99|40.79|42.81|40.61|0
1726448100000|2024-09-16 00:55:00|42.97|40.77|42.92|40.72|42.97|40.77|42.87|40.67|0
1726448400000|2024-09-16 01:00:00|42.94|40.74|42.94|40.74|42.96|40.76|42.86|40.66|0
1726448700000|2024-09-16 01:05:00|42.93|40.73|42.96|40.76|42.96|40.76|42.9|40.7|0
1726449000000|2024-09-16 01:10:00|42.94|40.74|43.02|40.82|43.08|40.88|42.94|40.74|0
1726449300000|2024-09-16 01:15:00|43.03|40.83|43.16|40.96|43.24|41.04|43.03|40.83|0
1726449600000|2024-09-16 01:20:00|43.17|40.97|43.08|40.88|43.17|40.97|43.04|40.84|0
1726449900000|2024-09-16 01:25:00|43.07|40.87|43.04|40.84|43.1|40.9|43.02|40.82|0
1726450200000|2024-09-16 01:30:00|43.05|40.85|42.95|40.75|43.11|40.91|42.93|40.73|0
1726450500000|2024-09-16 01:35:00|42.97|40.77|42.97|40.77|43.09|40.89|42.93|40.73|0
1726450800000|2024-09-16 01:40:00|42.99|40.79|42.99|40.79|43.04|40.84|42.91|40.71|0
1726451100000|2024-09-16 01:45:00|42.97|40.77|42.86|40.66|42.99|40.79|42.86|40.66|0
1726451400000|2024-09-16 01:50:00|42.89|40.69|42.83|40.63|42.9|40.7|42.79|40.59|0
1726451700000|2024-09-16 01:55:00|42.85|40.65|42.77|40.57|42.87|40.67|42.74|40.54|0
1726452000000|2024-09-16 02:00:00|42.75|40.55|42.8|40.6|42.81|40.61|42.71|40.51|0
1726452300000|2024-09-16 02:05:00|42.81|40.61|42.83|40.63|42.83|40.63|42.77|40.57|0
1726452600000|2024-09-16 02:10:00|42.81|40.61|42.78|40.58|42.84|40.64|42.78|40.58|0
1726452900000|2024-09-16 02:15:00|42.79|40.59|42.72|40.52|42.8|40.6|42.72|40.52|0
1726453200000|2024-09-16 02:20:00|42.71|40.51|42.7|40.5|42.78|40.58|42.66|40.46|0
1726453500000|2024-09-16 02:25:00|42.69|40.49|42.78|40.58|42.8|40.6|42.69|40.49|0
1726453800000|2024-09-16 02:30:00|42.76|40.56|42.89|40.69|42.9|40.7|42.76|40.56|0
1726454100000|2024-09-16 02:35:00|42.9|40.7|42.84|40.64|42.92|40.72|42.82|40.62|0
1726454400000|2024-09-16 02:40:00|42.82|40.62|42.87|40.67|42.88|40.68|42.8|40.6|0
1726454700000|2024-09-16 02:45:00|42.85|40.65|42.81|40.61|42.85|40.65|42.81|40.61|0
1726455000000|2024-09-16 02:50:00|42.82|40.62|42.79|40.59|42.83|40.63|42.78|40.58|0
1726455300000|2024-09-16 02:55:00|42.81|40.61|42.79|40.59|42.85|40.65|42.79|40.59|0
1726455600000|2024-09-16 03:00:00|42.77|40.57|42.85|40.65|42.86|40.66|42.75|40.55|0
1726455900000|2024-09-16 03:05:00|42.86|40.66|42.83|40.63|42.89|40.69|42.83|40.63|0
1726456200000|2024-09-16 03:10:00|42.84|40.64|42.69|40.49|42.85|40.65|42.64|40.44|0
1726456500000|2024-09-16 03:15:00|42.68|40.48|42.67|40.47|42.77|40.57|42.65|40.45|0
1726456800000|2024-09-16 03:20:00|42.68|40.48|42.74|40.54|42.76|40.56|42.66|40.46|0
1726457100000|2024-09-16 03:25:00|42.72|40.52|42.68|40.48|42.74|40.54|42.66|40.46|0
1726457400000|2024-09-16 03:30:00|42.66|40.46|42.62|40.42|42.69|40.49|42.62|40.42|0
1726457700000|2024-09-16 03:35:00|42.64|40.44|42.7|40.5|42.71|40.51|42.64|40.44|0
1726458000000|2024-09-16 03:40:00|42.71|40.51|42.69|40.49|42.72|40.52|42.68|40.48|0
1726458300000|2024-09-16 03:45:00|42.68|40.48|42.64|40.44|42.7|40.5|42.62|40.42|0
1726458600000|2024-09-16 03:50:00|42.65|40.45|42.68|40.48|42.75|40.55|42.64|40.44|0
1726458900000|2024-09-16 03:55:00|42.66|40.46|42.62|40.42|42.66|40.46|42.61|40.41|0
1726459200000|2024-09-16 04:00:00|42.61|40.41|42.67|40.47|42.67|40.47|42.6|40.4|0
1726459500000|2024-09-16 04:05:00|42.65|40.45|42.65|40.45|42.7|40.5|42.65|40.45|0
1726459800000|2024-09-16 04:10:00|42.63|40.43|42.61|40.41|42.65|40.45|42.61|40.41|0
1726460100000|2024-09-16 04:15:00|42.63|40.43|42.59|40.39|42.63|40.43|42.59|40.39|0
1726460400000|2024-09-16 04:20:00|42.6|40.4|42.59|40.39|42.65|40.45|42.59|40.39|0
1726460700000|2024-09-16 04:25:00|42.61|40.41|42.61|40.41|42.63|40.43|42.59|40.39|0
1726461000000|2024-09-16 04:30:00|42.6|40.4|42.63|40.43|42.63|40.43|42.6|40.4|0
1726461300000|2024-09-16 04:35:00|42.61|40.41|42.62|40.42|42.64|40.44|42.61|40.41|0
1726461600000|2024-09-16 04:40:00|42.61|40.41|42.62|40.42|42.62|40.42|42.58|40.38|0
1726461900000|2024-09-16 04:45:00|42.63|40.43|42.62|40.42|42.64|40.44|42.62|40.42|0
1726462200000|2024-09-16 04:50:00|42.6|40.4|42.58|40.38|42.62|40.42|42.58|40.38|0
1726462500000|2024-09-16 04:55:00|42.64|40.44|42.66|40.46|42.67|40.47|42.64|40.44|0
1726462800000|2024-09-16 05:00:00|42.65|40.45|42.62|40.42|42.66|40.46|42.62|40.42|0
1726463100000|2024-09-16 05:05:00|42.63|40.43|42.65|40.45|42.66|40.46|42.62|40.42|0
1726463400000|2024-09-16 05:10:00|42.63|40.43|42.69|40.49|42.73|40.53|42.63|40.43|0
1726463700000|2024-09-16 05:15:00|42.7|40.5|42.77|40.57|42.79|40.59|42.67|40.47|0
1726464000000|2024-09-16 05:20:00|42.78|40.58|42.79|40.59|42.79|40.59|42.74|40.54|0
1726464300000|2024-09-16 05:25:00|42.77|40.57|42.78|40.58|42.81|40.61|42.77|40.57|0
1726464600000|2024-09-16 05:30:00|42.77|40.57|42.8|40.6|42.81|40.61|42.77|40.57|0
1726464900000|2024-09-16 05:35:00|42.79|40.59|42.86|40.66|42.87|40.67|42.79|40.59|0
1726465200000|2024-09-16 05:40:00|42.82|40.62|42.82|40.62|42.88|40.68|42.79|40.59|0
1726465500000|2024-09-16 05:45:00|42.81|40.61|42.74|40.54|42.82|40.62|42.72|40.52|0
1726465800000|2024-09-16 05:50:00|42.75|40.55|42.76|40.56|42.8|40.6|42.75|40.55|0
1726466100000|2024-09-16 05:55:00|42.77|40.57|42.72|40.52|42.78|40.58|42.71|40.51|0
1726466400000|2024-09-16 06:00:00|42.73|40.53|42.87|40.67|42.88|40.68|42.72|40.52|0
1726466700000|2024-09-16 06:05:00|42.86|40.66|42.91|40.71|43|40.8|42.86|40.66|0
1726467000000|2024-09-16 06:10:00|42.93|40.73|43.07|40.87|43.09|40.89|42.93|40.73|0
1726467300000|2024-09-16 06:15:00|43.05|40.85|43.13|40.93|43.15|40.95|43.05|40.85|0
1726467600000|2024-09-16 06:20:00|43.11|40.91|43.15|40.95|43.2|41|43.11|40.91|0
1726467900000|2024-09-16 06:25:00|43.17|40.97|43.17|40.97|43.17|40.97|43.11|40.91|0
1726468200000|2024-09-16 06:30:00|43.16|40.96|43.13|40.93|43.17|40.97|43.11|40.91|0
1726468500000|2024-09-16 06:35:00|43.11|40.91|43.1|40.9|43.21|41.01|43.1|40.9|0
1726468800000|2024-09-16 06:40:00|43.08|40.88|43.14|40.94|43.14|40.94|43.06|40.86|0
1726469100000|2024-09-16 06:45:00|43.13|40.93|43.08|40.88|43.16|40.96|43.08|40.88|0
1726469400000|2024-09-16 06:50:00|43.1|40.9|43.12|40.92|43.14|40.94|43.04|40.84|0
1726469700000|2024-09-16 06:55:00|43.1|40.9|43.12|40.92|43.14|40.94|43.1|40.9|0
1726470000000|2024-09-16 07:00:00|43.14|40.94|43.18|40.98|43.2|41|43.12|40.92|0
1726470300000|2024-09-16 07:05:00|43.17|40.97|43.06|40.86|43.19|40.99|42.98|40.78|0
1726470600000|2024-09-16 07:10:00|43.04|40.84|43.01|40.81|43.12|40.92|42.98|40.78|0
1726470900000|2024-09-16 07:15:00|43.03|40.83|43.13|40.93|43.15|40.95|43.03|40.83|0
1726471200000|2024-09-16 07:20:00|43.11|40.91|43.03|40.83|43.13|40.93|42.99|40.79|0
1726471500000|2024-09-16 07:25:00|43.07|40.87|43.12|40.92|43.15|40.95|43.03|40.83|0
1726471800000|2024-09-16 07:30:00|43.13|40.93|43.03|40.83|43.15|40.95|43.03|40.83|0
1726472100000|2024-09-16 07:35:00|43.04|40.84|43.05|40.85|43.13|40.93|43.01|40.81|0
1726472400000|2024-09-16 07:40:00|43.06|40.86|42.95|40.75|43.07|40.87|42.93|40.73|0
1726472700000|2024-09-16 07:45:00|42.93|40.73|42.85|40.65|42.95|40.75|42.83|40.63|0
1726473000000|2024-09-16 07:50:00|42.87|40.67|42.69|40.49|42.89|40.69|42.69|40.49|0
1726473300000|2024-09-16 07:55:00|42.71|40.51|42.61|40.41|42.76|40.56|42.59|40.39|0
1726473600000|2024-09-16 08:00:00|42.65|40.45|42.35|40.15|42.74|40.54|42.34|40.14|0
1726473900000|2024-09-16 08:05:00|42.38|40.18|42.45|40.25|42.49|40.29|42.33|40.13|0
1726474200000|2024-09-16 08:10:00|42.44|40.24|42.46|40.26|42.52|40.32|42.4|40.2|0
1726474500000|2024-09-16 08:15:00|42.47|40.27|42.46|40.26|42.5|40.3|42.42|40.22|0
1726474800000|2024-09-16 08:20:00|42.44|40.24|42.32|40.12|42.45|40.25|42.32|40.12|0
1726475100000|2024-09-16 08:25:00|42.34|40.14|42.36|40.16|42.4|40.2|42.26|40.06|0
1726475400000|2024-09-16 08:30:00|42.37|40.17|42.48|40.28|42.48|40.28|42.33|40.13|0
1726475700000|2024-09-16 08:35:00|42.49|40.29|42.52|40.32|42.56|40.36|42.46|40.26|0
1726476000000|2024-09-16 08:40:00|42.5|40.3|42.44|40.24|42.5|40.3|42.42|40.22|0
1726476300000|2024-09-16 08:45:00|42.45|40.25|42.51|40.31|42.53|40.33|42.43|40.23|0
1726476600000|2024-09-16 08:50:00|42.5|40.3|42.4|40.2|42.52|40.32|42.36|40.16|0
1726476900000|2024-09-16 08:55:00|42.41|40.21|42.37|40.17|42.41|40.21|42.35|40.15|0
1726477200000|2024-09-16 09:00:00|42.39|40.19|42.33|40.13|42.42|40.22|42.32|40.12|0
1726477500000|2024-09-16 09:05:00|42.35|40.15|42.33|40.13|42.43|40.23|42.33|40.13|0
1726477800000|2024-09-16 09:10:00|42.35|40.15|42.18|39.98|42.35|40.15|42.18|39.98|0
1726478100000|2024-09-16 09:15:00|42.17|39.97|42.23|40.03|42.28|40.08|42.17|39.97|0
1726478400000|2024-09-16 09:20:00|42.24|40.04|42.35|40.15|42.35|40.15|42.23|40.03|0
1726478700000|2024-09-16 09:25:00|42.32|40.12|42.28|40.08|42.36|40.16|42.26|40.06|0
1726479000000|2024-09-16 09:30:00|42.3|40.1|42.24|40.04|42.3|40.1|42.23|40.03|0
1726479300000|2024-09-16 09:35:00|42.26|40.06|42.28|40.08|42.32|40.12|42.22|40.02|0
1726479600000|2024-09-16 09:40:00|42.29|40.09|42.41|40.21|42.42|40.22|42.28|40.08|0
1726479900000|2024-09-16 09:45:00|42.4|40.2|42.46|40.26|42.52|40.32|42.38|40.18|0
1726480200000|2024-09-16 09:50:00|42.44|40.24|42.51|40.31|42.51|40.31|42.43|40.23|0
1726480500000|2024-09-16 09:55:00|42.49|40.29|42.53|40.33|42.55|40.35|42.43|40.23|0
1726480800000|2024-09-16 10:00:00|42.54|40.34|42.67|40.47|42.71|40.51|42.53|40.33|0
1726481100000|2024-09-16 10:05:00|42.68|40.48|42.77|40.57|42.81|40.61|42.62|40.42|0
1726481400000|2024-09-16 10:10:00|42.73|40.53|42.7|40.5|42.96|40.76|42.68|40.48|0
1726481700000|2024-09-16 10:15:00|42.72|40.52|42.6|40.4|42.72|40.52|42.58|40.38|0
1726482000000|2024-09-16 10:20:00|42.62|40.42|42.08|39.88|42.64|40.44|41.37|39.17|0
1726482300000|2024-09-16 10:25:00|42.07|39.87|42.28|40.08|42.32|40.12|42.07|39.87|0
1726482600000|2024-09-16 10:30:00|42.24|40.04|42.25|40.05|42.27|40.07|42.16|39.96|0
1726482900000|2024-09-16 10:35:00|42.26|40.06|42.3|40.1|42.34|40.14|42.2|40|0
1726483200000|2024-09-16 10:40:00|42.29|40.09|42.12|39.92|42.3|40.1|42.11|39.91|0
1726483500000|2024-09-16 10:45:00|42.08|39.88|41.98|39.78|42.09|39.89|41.98|39.78|0
1726483800000|2024-09-16 10:50:00|41.99|39.79|41.94|39.74|42.02|39.82|41.9|39.7|0
1726484100000|2024-09-16 10:55:00|41.95|39.75|41.92|39.72|42.01|39.81|41.92|39.72|0
1726484400000|2024-09-16 11:00:00|41.96|39.76|42.03|39.83|42.05|39.85|41.92|39.72|0
1726484700000|2024-09-16 11:05:00|42.01|39.81|42.08|39.88|42.15|39.95|41.99|39.79|0
1726485000000|2024-09-16 11:10:00|42.09|39.89|42.1|39.9|42.15|39.95|42.01|39.81|0
1726485300000|2024-09-16 11:15:00|42.13|39.93|42.24|40.04|42.26|40.06|42.11|39.91|0
1726485600000|2024-09-16 11:20:00|42.22|40.02|42.38|40.18|42.38|40.18|42.16|39.96|0
1726485900000|2024-09-16 11:25:00|42.37|40.17|42.28|40.08|42.42|40.22|42.28|40.08|0
1726486200000|2024-09-16 11:30:00|42.3|40.1|42.3|40.1|42.38|40.18|42.26|40.06|0
1726486500000|2024-09-16 11:35:00|42.29|40.09|42.28|40.08|42.33|40.13|42.23|40.03|0
1726486800000|2024-09-16 11:40:00|42.27|40.07|42.32|40.12|42.35|40.15|42.17|39.97|0
1726487100000|2024-09-16 11:45:00|42.33|40.13|42.19|39.99|42.33|40.13|42.12|39.92|0
1726487400000|2024-09-16 11:50:00|42.18|39.98|42.29|40.09|42.31|40.11|42.14|39.94|0
1726487700000|2024-09-16 11:55:00|42.27|40.07|42.25|40.05|42.38|40.18|42.21|40.01|0
1726488000000|2024-09-16 12:00:00|42.23|40.03|42.43|40.23|42.43|40.23|42.21|40.01|0
1726488300000|2024-09-16 12:05:00|42.42|40.22|42.19|39.99|42.49|40.29|42.17|39.97|0
1726488600000|2024-09-16 12:10:00|42.21|40.01|42.29|40.09|42.31|40.11|42.13|39.93|0
1726488900000|2024-09-16 12:15:00|42.31|40.11|42.44|40.24|42.44|40.24|42.27|40.07|0
1726489200000|2024-09-16 12:20:00|42.42|40.22|42.48|40.28|42.48|40.28|42.4|40.2|0
1726489500000|2024-09-16 12:25:00|42.47|40.27|42.39|40.19|42.48|40.28|42.36|40.16|0
1726489800000|2024-09-16 12:30:00|42.33|40.13|42.44|40.24|42.46|40.26|42.29|40.09|0
1726490100000|2024-09-16 12:35:00|42.46|40.26|42.22|40.02|42.5|40.3|42.18|39.98|0
1726490400000|2024-09-16 12:40:00|42.2|40|42.42|40.22|42.5|40.3|42.2|40|0
1726490700000|2024-09-16 12:45:00|42.4|40.2|42.47|40.27|42.53|40.33|42.4|40.2|0
1726491000000|2024-09-16 12:50:00|42.49|40.29|42.51|40.31|42.53|40.33|42.42|40.22|0
1726491300000|2024-09-16 12:55:00|42.47|40.27|42.39|40.19|42.49|40.29|42.35|40.15|0
1726491600000|2024-09-16 13:00:00|42.37|40.17|42.37|40.17|42.41|40.21|42.27|40.07|0
1726491900000|2024-09-16 13:05:00|42.38|40.18|42.37|40.17|42.45|40.25|42.29|40.09|0
1726492200000|2024-09-16 13:10:00|42.36|40.16|42.37|40.17|42.5|40.3|42.31|40.11|0
1726492500000|2024-09-16 13:15:00|42.38|40.18|42.41|40.21|42.45|40.25|42.33|40.13|0
1726492800000|2024-09-16 13:20:00|42.39|40.19|42.45|40.25|42.47|40.27|42.38|40.18|0
1726493100000|2024-09-16 13:25:00|42.46|40.26|42.24|40.04|42.46|40.26|42.17|39.97|0
1726493400000|2024-09-16 13:30:00|42.23|40.03|42.68|40.48|42.68|40.48|41.89|39.69|0
1726493700000|2024-09-16 13:35:00|42.66|40.46|42.82|40.62|42.92|40.72|42.66|40.46|0
1726494000000|2024-09-16 13:40:00|42.84|40.64|43.03|40.83|43.19|40.99|42.23|40.03|0
1726494300000|2024-09-16 13:45:00|43.05|40.85|42.44|40.24|43.13|40.93|42.44|40.24|0
1726494600000|2024-09-16 13:50:00|42.42|40.22|42.03|39.83|42.92|40.72|41.89|39.69|0
1726494900000|2024-09-16 13:55:00|42.01|39.81|42.21|40.01|42.34|40.14|41.93|39.73|0
1726495200000|2024-09-16 14:00:00|42.22|40.02|42.37|40.17|42.87|40.67|41.99|39.79|0
1726495500000|2024-09-16 14:05:00|42.28|40.08|42.58|40.38|42.67|40.47|42.18|39.98|0
1726495800000|2024-09-16 14:10:00|42.61|40.41|42.51|40.31|42.73|40.53|42.44|40.24|0
1726496100000|2024-09-16 14:15:00|42.49|40.29|42.49|40.29|42.56|40.36|42.36|40.16|0
1726496400000|2024-09-16 14:20:00|42.51|40.31|42.94|40.74|43.02|40.82|42.49|40.29|0
1726496700000|2024-09-16 14:25:00|42.93|40.73|43.3|41.1|43.62|41.42|42.92|40.72|0
1726497000000|2024-09-16 14:30:00|43.34|41.14|43.76|41.56|43.91|41.71|42.88|40.68|0
1726497300000|2024-09-16 14:35:00|43.78|41.58|43.26|41.06|43.8|41.6|43.04|40.84|0
1726497600000|2024-09-16 14:40:00|43.2|41|42.94|40.74|43.26|41.06|42.9|40.7|0
1726497900000|2024-09-16 14:45:00|42.92|40.72|43.01|40.81|43.54|41.34|42.92|40.72|0
1726498200000|2024-09-16 14:50:00|43.03|40.83|43.23|41.03|43.41|41.21|42.8|40.6|0
1726498500000|2024-09-16 14:55:00|43.21|41.01|43.31|41.11|43.41|41.21|43.09|40.89|0
1726498800000|2024-09-16 15:00:00|43.35|41.15|44.48|42.28|44.68|42.48|43.12|40.92|0
1726499100000|2024-09-16 15:05:00|44.44|42.24|44.07|41.87|44.48|42.28|43.95|41.75|0
1726499400000|2024-09-16 15:10:00|44.09|41.89|43.97|41.77|44.09|41.89|43.83|41.63|0
1726499700000|2024-09-16 15:15:00|43.98|41.78|43.87|41.67|44.05|41.85|43.8|41.6|0
1726500000000|2024-09-16 15:20:00|43.88|41.68|43.7|41.5|44.04|41.84|43.7|41.5|0
1726500300000|2024-09-16 15:25:00|43.68|41.48|44.16|41.96|44.18|41.98|43.6|41.4|0
1726500600000|2024-09-16 15:30:00|44.14|41.94|43.82|41.62|44.14|41.94|43.82|41.62|0
1726500900000|2024-09-16 15:35:00|43.84|41.64|44.14|41.94|44.26|42.06|43.82|41.62|0
1726501200000|2024-09-16 15:40:00|44.15|41.95|44.28|42.08|44.29|42.09|44.1|41.9|0
1726501500000|2024-09-16 15:45:00|44.3|42.1|44.14|41.94|44.4|42.2|44.12|41.92|0
1726501800000|2024-09-16 15:50:00|44.13|41.93|43.75|41.55|44.34|42.14|43.75|41.55|0
1726502100000|2024-09-16 15:55:00|43.73|41.53|43.81|41.61|43.89|41.69|43.69|41.49|0
1726502400000|2024-09-16 16:00:00|43.77|41.57|44.56|42.36|44.56|42.36|43.73|41.53|0
1726502700000|2024-09-16 16:05:00|44.58|42.38|44.31|42.11|44.62|42.42|44.23|42.03|0
1726503000000|2024-09-16 16:10:00|44.32|42.12|43.98|41.78|44.72|42.52|43.9|41.7|0
1726503300000|2024-09-16 16:15:00|43.96|41.76|44.19|41.99|44.23|42.03|43.86|41.66|0
1726503600000|2024-09-16 16:20:00|44.21|42.01|44.16|41.96|44.37|42.17|44.1|41.9|0
1726503900000|2024-09-16 16:25:00|44.14|41.94|43.55|41.35|44.14|41.94|43.52|41.32|0
1726504200000|2024-09-16 16:30:00|43.56|41.36|43.74|41.54|44|41.8|43.48|41.28|0
1726504500000|2024-09-16 16:35:00|43.72|41.52|43.71|41.51|43.78|41.58|43.53|41.33|0
1726504800000|2024-09-16 16:40:00|43.69|41.49|43.71|41.51|43.75|41.55|43.61|41.41|0
1726505100000|2024-09-16 16:45:00|43.73|41.53|43.61|41.41|43.85|41.65|43.61|41.41|0
1726505400000|2024-09-16 16:50:00|43.59|41.39|43.51|41.31|43.65|41.45|43.45|41.25|0
1726505700000|2024-09-16 16:55:00|43.53|41.33|43.41|41.21|43.55|41.35|43.37|41.17|0
1726506000000|2024-09-16 17:00:00|43.39|41.19|43.49|41.29|43.51|41.31|43.39|41.19|0
1726506300000|2024-09-16 17:05:00|43.47|41.27|43.4|41.2|43.5|41.3|43.38|41.18|0
1726506600000|2024-09-16 17:10:00|43.38|41.18|43.4|41.2|43.44|41.24|43.3|41.1|0
1726506900000|2024-09-16 17:15:00|43.36|41.16|43.39|41.19|43.48|41.28|43.28|41.08|0
1726507200000|2024-09-16 17:20:00|43.38|41.18|43.32|41.12|43.54|41.34|43.3|41.1|0
1726507500000|2024-09-16 17:25:00|43.31|41.11|43.24|41.04|43.62|41.42|43.14|40.94|0
1726507800000|2024-09-16 17:30:00|43.22|41.02|43.22|41.02|43.33|41.13|43.2|41|0
1726508100000|2024-09-16 17:35:00|43.26|41.06|42.8|40.6|43.26|41.06|42.8|40.6|0
1726508400000|2024-09-16 17:40:00|42.84|40.64|42.78|40.58|43.04|40.84|42.72|40.52|0
1726508700000|2024-09-16 17:45:00|42.8|40.6|42.84|40.64|42.84|40.64|42.74|40.54|0
1726509000000|2024-09-16 17:50:00|42.82|40.62|42.73|40.53|42.83|40.63|42.64|40.44|0
1726509300000|2024-09-16 17:55:00|42.74|40.54|42.62|40.42|42.79|40.59|42.6|40.4|0
1726509600000|2024-09-16 18:00:00|42.64|40.44|42.83|40.63|42.85|40.65|42.61|40.41|0
1726509900000|2024-09-16 18:05:00|42.87|40.67|42.75|40.55|42.97|40.77|42.75|40.55|0
1726510200000|2024-09-16 18:10:00|42.76|40.56|42.65|40.45|42.76|40.56|42.57|40.37|0
1726510500000|2024-09-16 18:15:00|42.66|40.46|42.79|40.59|42.85|40.65|42.59|40.39|0
1726510800000|2024-09-16 18:20:00|42.77|40.57|42.72|40.52|42.83|40.63|42.57|40.37|0
1726511100000|2024-09-16 18:25:00|42.71|40.51|42.59|40.39|42.73|40.53|42.55|40.35|0
1726511400000|2024-09-16 18:30:00|42.57|40.37|42.55|40.35|42.69|40.49|42.51|40.31|0
1726511700000|2024-09-16 18:35:00|42.57|40.37|42.96|40.76|43.44|41.24|42.49|40.29|0
1726512000000|2024-09-16 18:40:00|42.98|40.78|43.22|41.02|43.4|41.2|42.96|40.76|0
1726512300000|2024-09-16 18:45:00|43.24|41.04|43.1|40.9|43.48|41.28|43.08|40.88|0
1726512600000|2024-09-16 18:50:00|43.08|40.88|43.26|41.06|43.31|41.11|43.06|40.86|0
1726512900000|2024-09-16 18:55:00|43.27|41.07|42.78|40.58|43.29|41.09|42.76|40.56|0
1726513200000|2024-09-16 19:00:00|42.8|40.6|43.02|40.82|43.03|40.83|42.8|40.6|0
1726513500000|2024-09-16 19:05:00|43.01|40.81|42.93|40.73|43.05|40.85|42.85|40.65|0
1726513800000|2024-09-16 19:10:00|42.92|40.72|43.25|41.05|43.27|41.07|42.89|40.69|0
1726514100000|2024-09-16 19:15:00|43.27|41.07|43.14|40.94|43.33|41.13|43.09|40.89|0
1726514400000|2024-09-16 19:20:00|43.15|40.95|43.28|41.08|43.34|41.14|43.15|40.95|0
1726514700000|2024-09-16 19:25:00|43.22|41.02|43.1|40.9|43.26|41.06|43.1|40.9|0
1726515000000|2024-09-16 19:30:00|43.12|40.92|42.89|40.69|43.14|40.94|42.81|40.61|0
1726515300000|2024-09-16 19:35:00|42.88|40.68|42.84|40.64|43.18|40.98|42.78|40.58|0
1726515600000|2024-09-16 19:40:00|42.86|40.66|42.78|40.58|42.9|40.7|42.72|40.52|0
1726515900000|2024-09-16 19:45:00|42.76|40.56|42.82|40.62|42.84|40.64|42.7|40.5|0
1726516200000|2024-09-16 19:50:00|42.86|40.66|42.57|40.37|42.9|40.7|42.54|40.34|0
1726516500000|2024-09-16 19:55:00|42.62|40.42|42.78|40.58|42.84|40.64|42.43|40.23|0
1726516800000|2024-09-16 20:00:00|42.58|40.38|42.88|40.68|42.92|40.72|42.58|40.38|0
1726517100000|2024-09-16 20:05:00|42.9|40.7|42.81|40.61|42.92|40.72|42.78|40.58|0
1726517400000|2024-09-16 20:10:00|42.82|40.62|42.93|40.73|42.95|40.75|42.82|40.62|0
1726517700000|2024-09-16 20:15:00|43.03|40.63|42.99|40.59|43.03|40.63|42.95|40.55|0
1726518000000|2024-09-16 20:20:00|43.01|40.61|42.87|40.47|43.01|40.61|42.87|40.47|0
1726518300000|2024-09-16 20:25:00|42.85|40.45|42.91|40.51|42.93|40.53|42.85|40.45|0
1726518600000|2024-09-16 20:30:00|42.93|40.53|43.03|40.63|43.05|40.65|42.89|40.49|0
1726518900000|2024-09-16 20:35:00|43.01|40.61|42.97|40.57|43.01|40.61|42.97|40.57|0
1726519200000|2024-09-16 20:40:00|42.99|40.59|43.02|40.62|43.04|40.64|42.98|40.58|0
1726519500000|2024-09-16 20:45:00|43.04|40.64|43.04|40.64|43.06|40.66|42.98|40.58|0
1726519800000|2024-09-16 20:50:00|43.06|40.66|43.1|40.7|43.1|40.7|43.05|40.65|0
1726520100000|2024-09-16 20:55:00|43.11|40.71|43.11|40.71|43.14|40.74|43.09|40.69|0
1726520400000|2024-09-16 21:00:00|43.08|40.68|43.16|40.76|43.21|40.81|43.08|40.68|0
1726520700000|2024-09-16 21:05:00|43.18|40.78|43.17|40.77|43.23|40.83|43.17|40.77|0
1726521000000|2024-09-16 21:10:00|43.19|40.79|43.16|40.76|43.19|40.79|43.16|40.76|0
1726521300000|2024-09-16 21:15:00|43.17|40.77|43.16|40.76|43.17|40.77|43.14|40.74|0
1726521600000|2024-09-16 21:20:00|43.17|40.77|43.17|40.77|43.17|40.77|43.17|40.77|0
1726521900000|2024-09-16 21:25:00|43.16|40.76|43.23|40.83|43.24|40.84|43.16|40.76|0
1726522200000|2024-09-16 21:30:00|43.2|40.8|43.18|40.78|43.21|40.81|43.18|40.78|0
1726522500000|2024-09-16 21:35:00|43.22|40.82|43.18|40.78|43.23|40.83|43.18|40.78|0
1726522800000|2024-09-16 21:40:00|43.17|40.77|43.19|40.79|43.22|40.82|43.17|40.77|0
1726523100000|2024-09-16 21:45:00|43.17|40.77|43.17|40.77|43.18|40.78|43.16|40.76|0
1726523400000|2024-09-16 21:50:00|43.22|40.82|43.23|40.83|43.26|40.86|43.19|40.79|0
1726523700000|2024-09-16 21:55:00|43.2|40.8|43.2|40.8|43.22|40.82|43.11|40.71|0
1726524000000|2024-09-16 22:00:00|43.05|40.65|43.03|40.63|43.07|40.67|42.96|40.56|0
1726524300000|2024-09-16 22:05:00|43.05|40.65|42.9|40.5|43.05|40.65|42.88|40.48|0
1726524600000|2024-09-16 22:10:00|42.89|40.49|42.87|40.47|42.9|40.5|42.86|40.46|0
1726524900000|2024-09-16 22:15:00|42.88|40.48|42.71|40.31|42.89|40.49|42.68|40.28|0
1726525200000|2024-09-16 22:20:00|42.72|40.32|42.65|40.25|42.78|40.38|42.65|40.25|0
1726525500000|2024-09-16 22:25:00|42.69|40.29|42.78|40.38|42.8|40.4|42.64|40.24|0
1726525800000|2024-09-16 22:30:00|42.8|40.4|42.71|40.31|42.8|40.4|42.67|40.27|0
1726526100000|2024-09-16 22:35:00|42.72|40.32|42.65|40.25|42.72|40.32|42.65|40.25|0
1726526400000|2024-09-16 22:40:00|42.67|40.27|42.68|40.28|42.73|40.33|42.67|40.27|0
1726526700000|2024-09-16 22:45:00|42.7|40.3|42.75|40.35|42.79|40.39|42.67|40.27|0
1726527000000|2024-09-16 22:50:00|42.76|40.36|42.7|40.3|42.77|40.37|42.65|40.25|0
1726527300000|2024-09-16 22:55:00|42.71|40.31|42.79|40.39|42.82|40.42|42.71|40.31|0
1726527600000|2024-09-16 23:00:00|42.77|40.37|42.77|40.37|42.77|40.37|42.65|40.25|0
1726527900000|2024-09-16 23:05:00|42.76|40.36|42.83|40.43|42.83|40.43|42.73|40.33|0
1726528200000|2024-09-16 23:10:00|42.84|40.44|42.98|40.58|43.02|40.62|42.84|40.44|0
1726528500000|2024-09-16 23:15:00|42.97|40.57|42.88|40.48|42.97|40.57|42.86|40.46|0
1726528800000|2024-09-16 23:20:00|42.89|40.49|42.87|40.47|42.96|40.56|42.87|40.47|0
1726529100000|2024-09-16 23:25:00|42.86|40.46|42.81|40.41|42.89|40.49|42.7|40.3|0
1726529400000|2024-09-16 23:30:00|42.8|40.4|42.89|40.49|42.93|40.53|42.76|40.36|0
1726529700000|2024-09-16 23:35:00|42.91|40.51|42.9|40.5|42.95|40.55|42.89|40.49|0
1726530000000|2024-09-16 23:40:00|42.91|40.51|42.91|40.51|42.92|40.52|42.85|40.45|0
1726530300000|2024-09-16 23:45:00|42.9|40.5|42.89|40.49|42.93|40.53|42.87|40.47|0
1726530600000|2024-09-16 23:50:00|42.87|40.47|42.91|40.51|42.92|40.52|42.85|40.45|0
1726530900000|2024-09-16 23:55:00|42.92|40.52|42.96|40.56|43.01|40.61|42.91|40.51|0
1726531200000|2024-09-17 00:00:00|43.01|40.61|42.93|40.53|43.01|40.61|42.79|40.39|0
1726531500000|2024-09-17 00:05:00|42.91|40.51|42.96|40.56|43|40.6|42.91|40.51|0
1726531800000|2024-09-17 00:10:00|42.98|40.58|43|40.6|43.04|40.64|42.94|40.54|0
1726532100000|2024-09-17 00:15:00|42.93|40.73|42.86|40.66|42.94|40.74|42.84|40.64|0
1726532400000|2024-09-17 00:20:00|42.84|40.64|42.9|40.7|42.91|40.71|42.82|40.62|0
1726532700000|2024-09-17 00:25:00|42.88|40.68|42.99|40.79|43|40.8|42.86|40.66|0
1726533000000|2024-09-17 00:30:00|42.98|40.78|43.01|40.81|43.09|40.89|42.96|40.76|0
1726533300000|2024-09-17 00:35:00|43|40.8|43.05|40.85|43.09|40.89|42.99|40.79|0
1726533600000|2024-09-17 00:40:00|43.07|40.87|43.13|40.93|43.15|40.95|43.03|40.83|0
1726533900000|2024-09-17 00:45:00|43.15|40.95|43.13|40.93|43.16|40.96|43.08|40.88|0
1726534200000|2024-09-17 00:50:00|43.12|40.92|43.1|40.9|43.12|40.92|43.03|40.83|0
1726534500000|2024-09-17 00:55:00|43.11|40.91|43.12|40.92|43.15|40.95|43.07|40.87|0
1726534800000|2024-09-17 01:00:00|43.14|40.94|43.03|40.83|43.17|40.97|43.03|40.83|0
1726535100000|2024-09-17 01:05:00|43.05|40.85|43.1|40.9|43.1|40.9|43.05|40.85|0
1726535400000|2024-09-17 01:10:00|43.09|40.89|43.09|40.89|43.11|40.91|43.04|40.84|0
1726535700000|2024-09-17 01:15:00|43.1|40.9|43.17|40.97|43.2|41|43.04|40.84|0
1726536000000|2024-09-17 01:20:00|43.16|40.96|43.24|41.04|43.28|41.08|43.16|40.96|0
1726536300000|2024-09-17 01:25:00|43.23|41.03|43.28|41.08|43.3|41.1|43.22|41.02|0
1726536600000|2024-09-17 01:30:00|43.26|41.06|43.14|40.94|43.26|41.06|43.12|40.92|0
1726536900000|2024-09-17 01:35:00|43.13|40.93|43.11|40.91|43.19|40.99|43.11|40.91|0
1726537200000|2024-09-17 01:40:00|43.13|40.93|42.97|40.77|43.13|40.93|42.96|40.76|0
1726537500000|2024-09-17 01:45:00|42.96|40.76|43.04|40.84|43.11|40.91|42.93|40.73|0
1726537800000|2024-09-17 01:50:00|43.05|40.85|43.09|40.89|43.13|40.93|43.01|40.81|0
1726538100000|2024-09-17 01:55:00|43.07|40.87|42.96|40.76|43.07|40.87|42.95|40.75|0
1726538400000|2024-09-17 02:00:00|42.97|40.77|42.99|40.79|43.03|40.83|42.95|40.75|0
1726538700000|2024-09-17 02:05:00|43.01|40.81|43.07|40.87|43.09|40.89|42.97|40.77|0
1726539000000|2024-09-17 02:10:00|43.09|40.89|43.05|40.85|43.11|40.91|43.02|40.82|0
1726539300000|2024-09-17 02:15:00|43.06|40.86|43.03|40.83|43.09|40.89|43|40.8|0
1726539600000|2024-09-17 02:20:00|43.04|40.84|43.12|40.92|43.14|40.94|43.01|40.81|0
1726539900000|2024-09-17 02:25:00|43.1|40.9|43.08|40.88|43.1|40.9|43.03|40.83|0
1726540200000|2024-09-17 02:30:00|43.1|40.9|43.12|40.92|43.14|40.94|43.08|40.88|0
1726540500000|2024-09-17 02:35:00|43.13|40.93|43.11|40.91|43.18|40.98|43.1|40.9|0
1726540800000|2024-09-17 02:40:00|43.1|40.9|43.04|40.84|43.12|40.92|43.04|40.84|0
1726541100000|2024-09-17 02:45:00|43.06|40.86|43.02|40.82|43.08|40.88|43.02|40.82|0
1726541400000|2024-09-17 02:50:00|43.01|40.81|42.95|40.75|43.01|40.81|42.95|40.75|0
1726541700000|2024-09-17 02:55:00|42.96|40.76|42.94|40.74|42.98|40.78|42.87|40.67|0
1726542000000|2024-09-17 03:00:00|42.93|40.73|42.97|40.77|42.97|40.77|42.91|40.71|0
1726542300000|2024-09-17 03:05:00|42.95|40.75|42.89|40.69|42.95|40.75|42.89|40.69|0
1726542600000|2024-09-17 03:10:00|42.9|40.7|43.07|40.87|43.07|40.87|42.9|40.7|0
1726542900000|2024-09-17 03:15:00|43.06|40.86|43.33|41.13|43.33|41.13|42.63|40.43|0
1726543200000|2024-09-17 03:20:00|43.34|41.14|43.32|41.12|43.35|41.15|43.31|41.11|0
1726543500000|2024-09-17 03:25:00|43.31|41.11|43.31|41.11|43.35|41.15|43.31|41.11|0
1726543800000|2024-09-17 03:30:00|43.25|41.05|43.09|40.89|43.25|41.05|43.07|40.87|0
1726544100000|2024-09-17 03:35:00|43.11|40.91|43.24|41.04|43.24|41.04|43.09|40.89|0
1726544400000|2024-09-17 03:40:00|43.23|41.03|43.18|40.98|43.32|41.12|43.16|40.96|0
1726544700000|2024-09-17 03:45:00|43.2|41|43.18|40.98|43.23|41.03|43.14|40.94|0
1726545000000|2024-09-17 03:50:00|43.19|40.99|43.2|41|43.2|41|43.15|40.95|0
1726545300000|2024-09-17 03:55:00|43.22|41.02|43.18|40.98|43.24|41.04|43.16|40.96|0
1726545600000|2024-09-17 04:00:00|43.2|41|43.22|41.02|43.26|41.06|43.15|40.95|0
1726545900000|2024-09-17 04:05:00|43.21|41.01|43.14|40.94|43.22|41.02|43.12|40.92|0
1726546200000|2024-09-17 04:10:00|43.13|40.93|43.08|40.88|43.14|40.94|43.06|40.86|0
1726546500000|2024-09-17 04:15:00|43.07|40.87|43.09|40.89|43.11|40.91|43.05|40.85|0
1726546800000|2024-09-17 04:20:00|43.11|40.91|43.11|40.91|43.19|40.99|43.09|40.89|0
1726547100000|2024-09-17 04:25:00|43.12|40.92|43.09|40.89|43.13|40.93|43.06|40.86|0
1726547400000|2024-09-17 04:30:00|43.07|40.87|43.07|40.87|43.09|40.89|43.05|40.85|0
1726547700000|2024-09-17 04:35:00|43.06|40.86|43.03|40.83|43.07|40.87|42.97|40.77|0
1726548000000|2024-09-17 04:40:00|43.05|40.85|43.01|40.81|43.07|40.87|42.97|40.77|0
1726548300000|2024-09-17 04:45:00|42.99|40.79|42.91|40.71|43.01|40.81|42.91|40.71|0
1726548600000|2024-09-17 04:50:00|42.9|40.7|42.91|40.71|42.93|40.73|42.89|40.69|0
1726548900000|2024-09-17 04:55:00|42.9|40.7|42.84|40.64|42.9|40.7|42.82|40.62|0
1726549200000|2024-09-17 05:00:00|42.83|40.63|42.78|40.58|42.84|40.64|42.72|40.52|0
1726549500000|2024-09-17 05:05:00|42.76|40.56|42.75|40.55|42.78|40.58|42.72|40.52|0
1726549800000|2024-09-17 05:10:00|42.74|40.54|42.76|40.56|42.8|40.6|42.74|40.54|0
1726550100000|2024-09-17 05:15:00|42.74|40.54|42.74|40.54|42.76|40.56|42.72|40.52|0
1726550400000|2024-09-17 05:20:00|42.73|40.53|42.69|40.49|42.76|40.56|42.69|40.49|0
1726550700000|2024-09-17 05:25:00|42.68|40.48|42.76|40.56|42.78|40.58|42.66|40.46|0
1726551000000|2024-09-17 05:30:00|42.74|40.54|43.21|41.01|43.21|41.01|42.68|40.48|0
1726551300000|2024-09-17 05:35:00|43.23|41.03|43.19|40.99|43.25|41.05|43.15|40.95|0
1726551600000|2024-09-17 05:40:00|43.21|41.01|43.18|40.98|43.21|41.01|43.15|40.95|0
1726551900000|2024-09-17 05:45:00|43.17|40.97|43.19|40.99|43.23|41.03|43.15|40.95|0
1726552200000|2024-09-17 05:50:00|43.21|41.01|43.15|40.95|43.22|41.02|43.13|40.93|0
1726552500000|2024-09-17 05:55:00|43.17|40.97|43.14|40.94|43.19|40.99|43.13|40.93|0
1726552800000|2024-09-17 06:00:00|43.15|40.95|43.15|40.95|43.15|40.95|43.09|40.89|0
1726553100000|2024-09-17 06:05:00|43.17|40.97|43.14|40.94|43.23|41.03|43.11|40.91|0
1726553400000|2024-09-17 06:10:00|43.12|40.92|43.1|40.9|43.14|40.94|43.08|40.88|0
1726553700000|2024-09-17 06:15:00|43.11|40.91|43.08|40.88|43.18|40.98|43.08|40.88|0
1726554000000|2024-09-17 06:20:00|43.1|40.9|43.1|40.9|43.12|40.92|43.08|40.88|0
1726554300000|2024-09-17 06:25:00|43.11|40.91|43.06|40.86|43.12|40.92|43.04|40.84|0
1726554600000|2024-09-17 06:30:00|43.07|40.87|43.02|40.82|43.08|40.88|42.98|40.78|0
1726554900000|2024-09-17 06:35:00|43|40.8|43.04|40.84|43.08|40.88|43|40.8|0
1726555200000|2024-09-17 06:40:00|43.07|40.87|43.07|40.87|43.1|40.9|43.04|40.84|0
1726555500000|2024-09-17 06:45:00|43.06|40.86|42.96|40.76|43.06|40.86|42.94|40.74|0
1726555800000|2024-09-17 06:50:00|42.95|40.75|42.93|40.73|43.01|40.81|42.93|40.73|0
1726556100000|2024-09-17 06:55:00|42.91|40.71|42.93|40.73|42.97|40.77|42.91|40.71|0
1726556400000|2024-09-17 07:00:00|42.94|40.74|42.95|40.75|42.99|40.79|42.85|40.65|0
1726556700000|2024-09-17 07:05:00|42.97|40.77|42.89|40.69|42.97|40.77|42.89|40.69|0
1726557000000|2024-09-17 07:10:00|42.87|40.67|42.84|40.64|42.93|40.73|42.81|40.61|0
1726557300000|2024-09-17 07:15:00|42.85|40.65|42.53|40.33|42.87|40.67|42.47|40.27|0
1726557600000|2024-09-17 07:20:00|42.51|40.31|42.61|40.41|42.71|40.51|42.49|40.29|0
1726557900000|2024-09-17 07:25:00|42.62|40.42|42.46|40.26|42.67|40.47|42.43|40.23|0
1726558200000|2024-09-17 07:30:00|42.47|40.27|42.39|40.19|42.51|40.31|42.37|40.17|0
1726558500000|2024-09-17 07:35:00|42.37|40.17|42.23|40.03|42.39|40.19|42.22|40.02|0
1726558800000|2024-09-17 07:40:00|42.22|40.02|42.1|39.9|42.26|40.06|42.06|39.86|0
1726559100000|2024-09-17 07:45:00|42.14|39.94|42.18|39.98|42.22|40.02|42.12|39.92|0
1726559400000|2024-09-17 07:50:00|42.19|39.99|42.56|40.36|42.78|40.58|41.94|39.74|0
1726559700000|2024-09-17 07:55:00|42.57|40.37|42.49|40.29|42.59|40.39|42.46|40.26|0
1726560000000|2024-09-17 08:00:00|42.47|40.27|42.42|40.22|42.47|40.27|42.34|40.14|0
1726560300000|2024-09-17 08:05:00|42.41|40.21|42.29|40.09|42.42|40.22|42.26|40.06|0
1726560600000|2024-09-17 08:10:00|42.28|40.08|42.24|40.04|42.28|40.08|42.17|39.97|0
1726560900000|2024-09-17 08:15:00|42.22|40.02|42.24|40.04|42.37|40.17|42.22|40.02|0
1726561200000|2024-09-17 08:20:00|42.25|40.05|42.27|40.07|42.29|40.09|42.24|40.04|0
1726561500000|2024-09-17 08:25:00|42.29|40.09|42.37|40.17|42.41|40.21|42.25|40.05|0
1726561800000|2024-09-17 08:30:00|42.33|40.13|42.29|40.09|42.35|40.15|42.23|40.03|0
1726562100000|2024-09-17 08:35:00|42.31|40.11|42.25|40.05|42.35|40.15|42.23|40.03|0
1726562400000|2024-09-17 08:40:00|42.21|40.01|42.23|40.03|42.31|40.11|42.19|39.99|0
1726562700000|2024-09-17 08:45:00|42.22|40.02|42.34|40.14|42.36|40.16|42.21|40.01|0
1726563000000|2024-09-17 08:50:00|42.32|40.12|42.17|39.97|42.32|40.12|42.17|39.97|0
1726563300000|2024-09-17 08:55:00|42.19|39.99|42.2|40|42.22|40.02|42.11|39.91|0
1726563600000|2024-09-17 09:00:00|42.19|39.99|42.11|39.91|42.22|40.02|42.11|39.91|0
1726563900000|2024-09-17 09:05:00|42.13|39.93|41.97|39.77|42.14|39.94|41.93|39.73|0
1726564200000|2024-09-17 09:10:00|41.98|39.78|41.9|39.7|41.98|39.78|41.83|39.63|0
1726564500000|2024-09-17 09:15:00|41.89|39.69|41.92|39.72|41.95|39.75|41.84|39.64|0
1726564800000|2024-09-17 09:20:00|41.89|39.69|41.95|39.75|42.02|39.82|41.89|39.69|0
1726565100000|2024-09-17 09:25:00|41.96|39.76|41.95|39.75|41.98|39.78|41.89|39.69|0
1726565400000|2024-09-17 09:30:00|41.94|39.74|41.92|39.72|41.95|39.75|41.86|39.66|0
1726565700000|2024-09-17 09:35:00|41.91|39.71|41.81|39.61|41.92|39.72|41.81|39.61|0
1726566000000|2024-09-17 09:40:00|41.83|39.63|41.81|39.61|41.83|39.63|41.75|39.55|0
1726566300000|2024-09-17 09:45:00|41.82|39.62|41.69|39.49|41.83|39.63|41.69|39.49|0
1726566600000|2024-09-17 09:50:00|41.65|39.45|41.61|39.41|41.67|39.47|41.56|39.36|0
1726566900000|2024-09-17 09:55:00|41.59|39.39|41.74|39.54|41.76|39.56|41.59|39.39|0
1726567200000|2024-09-17 10:00:00|41.72|39.52|41.59|39.39|41.74|39.54|41.59|39.39|0
1726567500000|2024-09-17 10:05:00|41.57|39.37|41.61|39.41|41.67|39.47|41.55|39.35|0
1726567800000|2024-09-17 10:10:00|41.59|39.39|41.59|39.39|41.65|39.45|41.55|39.35|0
1726568100000|2024-09-17 10:15:00|41.6|39.4|41.66|39.46|41.72|39.52|41.6|39.4|0
1726568400000|2024-09-17 10:20:00|41.64|39.44|41.62|39.42|41.67|39.47|41.58|39.38|0
1726568700000|2024-09-17 10:25:00|41.6|39.4|41.66|39.46|41.68|39.48|41.58|39.38|0
1726569000000|2024-09-17 10:30:00|41.64|39.44|41.62|39.42|41.67|39.47|41.57|39.37|0
1726569300000|2024-09-17 10:35:00|41.61|39.41|41.23|39.03|42.31|40.11|41.11|38.91|0
1726569600000|2024-09-17 10:40:00|41.21|39.01|41.3|39.1|41.3|39.1|41.18|38.98|0
1726569900000|2024-09-17 10:45:00|41.28|39.08|41.3|39.1|41.32|39.12|41.26|39.06|0
1726570200000|2024-09-17 10:50:00|41.32|39.12|41.38|39.18|41.38|39.18|41.3|39.1|0
1726570500000|2024-09-17 10:55:00|41.37|39.17|41.36|39.16|41.45|39.25|41.13|38.93|0
1726570800000|2024-09-17 11:00:00|41.38|39.18|41.32|39.12|41.44|39.24|41.28|39.08|0
1726571100000|2024-09-17 11:05:00|41.34|39.14|41.34|39.14|41.4|39.2|41.32|39.12|0
1726571400000|2024-09-17 11:10:00|41.36|39.16|41.38|39.18|41.38|39.18|41.3|39.1|0
1726571700000|2024-09-17 11:15:00|41.4|39.2|41.51|39.31|41.53|39.33|41.38|39.18|0
1726572000000|2024-09-17 11:20:00|41.5|39.3|41.49|39.29|41.53|39.33|41.47|39.27|0
1726572300000|2024-09-17 11:25:00|41.51|39.31|41.53|39.33|41.55|39.35|41.49|39.29|0
1726572600000|2024-09-17 11:30:00|41.49|39.29|41.51|39.31|41.53|39.33|41.35|39.15|0
1726572900000|2024-09-17 11:35:00|41.52|39.32|41.45|39.25|41.61|39.41|41.45|39.25|0
1726573200000|2024-09-17 11:40:00|41.47|39.27|41.17|38.97|41.47|39.27|41.17|38.97|0
1726573500000|2024-09-17 11:45:00|41.18|38.98|41.01|38.81|41.18|38.98|41.01|38.81|0
1726573800000|2024-09-17 11:50:00|40.99|38.79|40.76|38.56|41.01|38.81|40.65|38.45|0
1726574100000|2024-09-17 11:55:00|40.74|38.54|40.75|38.55|40.79|38.59|40.55|38.35|0
1726574400000|2024-09-17 12:00:00|40.72|38.52|40.74|38.54|40.78|38.58|40.68|38.48|0
1726574700000|2024-09-17 12:05:00|40.72|38.52|40.75|38.55|40.85|38.65|40.66|38.46|0
1726575000000|2024-09-17 12:10:00|40.77|38.57|40.96|38.76|40.96|38.76|40.75|38.55|0
1726575300000|2024-09-17 12:15:00|40.98|38.78|41|38.8|41.11|38.91|40.94|38.74|0
1726575600000|2024-09-17 12:20:00|41.01|38.81|41.03|38.83|41.09|38.89|40.96|38.76|0
1726575900000|2024-09-17 12:25:00|41.05|38.85|40.95|38.75|41.05|38.85|40.82|38.62|0
1726576200000|2024-09-17 12:30:00|40.81|38.61|41.37|39.17|41.39|39.19|40.59|38.39|0
1726576500000|2024-09-17 12:35:00|41.35|39.15|41.26|39.06|41.35|39.15|40.86|38.66|0
1726576800000|2024-09-17 12:40:00|41.31|39.11|41.29|39.09|41.39|39.19|41.12|38.92|0
1726577100000|2024-09-17 12:45:00|41.27|39.07|41.2|39|41.37|39.17|41.14|38.94|0
1726577400000|2024-09-17 12:50:00|41.22|39.02|41.14|38.94|41.37|39.17|41.1|38.9|0
1726577700000|2024-09-17 12:55:00|41.1|38.9|40.95|38.75|41.16|38.96|40.95|38.75|0
1726578000000|2024-09-17 13:00:00|40.97|38.77|40.91|38.71|41.01|38.81|40.91|38.71|0
1726578300000|2024-09-17 13:05:00|40.93|38.73|40.83|38.63|40.98|38.78|40.81|38.61|0
1726578600000|2024-09-17 13:10:00|40.81|38.61|40.96|38.76|41|38.8|40.77|38.57|0
1726578900000|2024-09-17 13:15:00|40.95|38.75|41|38.8|41.02|38.82|40.89|38.69|0
1726579200000|2024-09-17 13:20:00|41.02|38.82|41.05|38.85|41.24|39.04|40.98|38.78|0
1726579500000|2024-09-17 13:25:00|41.04|38.84|41.07|38.87|41.22|39.02|41.01|38.81|0
1726579800000|2024-09-17 13:30:00|41.09|38.89|41.37|39.17|41.37|39.17|40.77|38.57|0
1726580100000|2024-09-17 13:35:00|41.32|39.12|41.26|39.06|41.48|39.28|41.07|38.87|0
1726580400000|2024-09-17 13:40:00|41.32|39.12|41.07|38.87|41.45|39.25|40.92|38.72|0
1726580700000|2024-09-17 13:45:00|40.97|38.77|41.5|39.3|41.5|39.3|40.87|38.67|0
1726581000000|2024-09-17 13:50:00|41.48|39.28|41.75|39.55|41.81|39.61|41.39|39.19|0
1726581300000|2024-09-17 13:55:00|41.71|39.51|41.56|39.36|41.75|39.55|41.41|39.21|0
1726581600000|2024-09-17 14:00:00|41.6|39.4|41|38.8|41.73|39.53|40.99|38.79|0
1726581900000|2024-09-17 14:05:00|41.02|38.82|40.55|38.35|41.13|38.93|40.37|38.17|0
1726582200000|2024-09-17 14:10:00|40.53|38.33|40.86|38.66|40.88|38.68|40.25|38.05|0
1726582500000|2024-09-17 14:15:00|40.84|38.64|40.61|38.41|40.84|38.64|40.58|38.38|0
1726582800000|2024-09-17 14:20:00|40.6|38.4|40.61|38.41|40.94|38.74|40.59|38.39|0
1726583100000|2024-09-17 14:25:00|40.65|38.45|40.74|38.54|40.8|38.6|40.52|38.32|0
1726583400000|2024-09-17 14:30:00|40.67|38.47|41.1|38.9|41.19|38.99|40.61|38.41|0
1726583700000|2024-09-17 14:35:00|41.12|38.92|40.8|38.6|41.4|39.2|40.78|38.58|0
1726584000000|2024-09-17 14:40:00|40.83|38.63|40.7|38.5|40.85|38.65|40.65|38.45|0
1726584300000|2024-09-17 14:45:00|40.74|38.54|40.42|38.22|41.34|39.14|40.31|38.11|0
1726584600000|2024-09-17 14:50:00|40.4|38.2|40.77|38.57|40.77|38.57|40.4|38.2|0
1726584900000|2024-09-17 14:55:00|40.73|38.53|41.43|39.23|41.74|39.54|40.71|38.51|0
1726585200000|2024-09-17 15:00:00|41.32|39.12|41.33|39.13|41.45|39.25|40.81|38.61|0
1726585500000|2024-09-17 15:05:00|41.3|39.1|41.07|38.87|41.3|39.1|40.99|38.79|0
1726585800000|2024-09-17 15:10:00|41.05|38.85|41.05|38.85|41.23|39.03|41.05|38.85|0
1726586100000|2024-09-17 15:15:00|41.07|38.87|40.89|38.69|41.1|38.9|40.76|38.56|0
1726586400000|2024-09-17 15:20:00|40.88|38.68|40.99|38.79|41.33|39.13|40.88|38.68|0
1726586700000|2024-09-17 15:25:00|40.95|38.75|41.04|38.84|41.36|39.16|40.61|38.41|0
1726587000000|2024-09-17 15:30:00|41.06|38.86|41.09|38.89|41.1|38.9|40.93|38.73|0
1726587300000|2024-09-17 15:35:00|41.08|38.88|41.07|38.87|41.16|38.96|40.97|38.77|0
1726587600000|2024-09-17 15:40:00|41.08|38.88|41.23|39.03|41.25|39.05|41.08|38.88|0
1726587900000|2024-09-17 15:45:00|41.22|39.02|41.31|39.11|41.31|39.11|41.04|38.84|0
1726588200000|2024-09-17 15:50:00|41.29|39.09|41.27|39.07|41.29|39.09|41.06|38.86|0
1726588500000|2024-09-17 15:55:00|41.29|39.09|41.17|38.97|41.31|39.11|41.06|38.86|0
1726588800000|2024-09-17 16:00:00|41.19|38.99|41.3|39.1|41.31|39.11|41.02|38.82|0
1726589100000|2024-09-17 16:05:00|41.29|39.09|41.46|39.26|41.48|39.28|41.13|38.93|0
1726589400000|2024-09-17 16:10:00|41.48|39.28|41.51|39.31|41.59|39.39|41.42|39.22|0
1726589700000|2024-09-17 16:15:00|41.58|39.38|41.97|39.77|42.07|39.87|41.58|39.38|0
1726590000000|2024-09-17 16:20:00|41.95|39.75|42.42|40.22|42.79|40.59|41.93|39.73|0
1726590300000|2024-09-17 16:25:00|42.4|40.2|41.82|39.62|42.53|40.33|41.32|39.12|0
1726590600000|2024-09-17 16:30:00|41.88|39.68|42.05|39.85|42.17|39.97|41.86|39.66|0
1726590900000|2024-09-17 16:35:00|41.99|39.79|42.19|39.99|42.36|40.16|41.82|39.62|0
1726591200000|2024-09-17 16:40:00|42.17|39.97|42.07|39.87|42.81|40.61|42.04|39.84|0
1726591500000|2024-09-17 16:45:00|42.09|39.89|44.27|42.07|44.41|42.21|42.04|39.84|0
1726591800000|2024-09-17 16:50:00|44.31|42.11|44.11|41.91|44.67|42.47|43.76|41.56|0
1726592100000|2024-09-17 16:55:00|44.08|41.88|43.93|41.73|44.39|42.19|43.37|41.17|0
1726592400000|2024-09-17 17:00:00|43.97|41.77|43.94|41.74|43.97|41.77|43.56|41.36|0
1726592700000|2024-09-17 17:05:00|43.88|41.68|43.81|41.61|44.02|41.82|43.72|41.52|0
1726593000000|2024-09-17 17:10:00|43.8|41.6|43.72|41.52|44.18|41.98|43.6|41.4|0
1726593300000|2024-09-17 17:15:00|43.73|41.53|43.56|41.36|43.92|41.72|43.48|41.28|0
1726593600000|2024-09-17 17:20:00|43.52|41.32|43.07|40.87|43.52|41.32|43|40.8|0
1726593900000|2024-09-17 17:25:00|43.1|40.9|43.18|40.98|43.28|41.08|42.92|40.72|0
1726594200000|2024-09-17 17:30:00|43.2|41|43.57|41.37|43.61|41.41|42.94|40.74|0
1726594500000|2024-09-17 17:35:00|43.49|41.29|43.5|41.3|43.5|41.3|43.26|41.06|0
1726594800000|2024-09-17 17:40:00|43.51|41.31|44.19|41.99|44.29|42.09|43.5|41.3|0
1726595100000|2024-09-17 17:45:00|44.25|42.05|43.54|41.34|44.72|42.52|43.54|41.34|0
1726595400000|2024-09-17 17:50:00|43.62|41.42|43.09|40.89|43.64|41.44|43.02|40.82|0
1726595700000|2024-09-17 17:55:00|43.12|40.92|43.26|41.06|43.34|41.14|43.1|40.9|0
1726596000000|2024-09-17 18:00:00|43.22|41.02|43.02|40.82|43.34|41.14|42.98|40.78|0
1726596300000|2024-09-17 18:05:00|43.04|40.84|42.92|40.72|43.16|40.96|42.86|40.66|0
1726596600000|2024-09-17 18:10:00|42.93|40.73|43.31|41.11|43.35|41.15|42.82|40.62|0
1726596900000|2024-09-17 18:15:00|43.35|41.15|43.25|41.05|43.37|41.17|43.04|40.84|0
1726597200000|2024-09-17 18:20:00|43.27|41.07|42.96|40.76|43.64|41.44|42.3|40.1|0
1726597500000|2024-09-17 18:25:00|42.97|40.77|42.92|40.72|43.51|41.31|42.9|40.7|0
1726597800000|2024-09-17 18:30:00|42.93|40.73|43.24|41.04|43.32|41.12|42.93|40.73|0
1726598100000|2024-09-17 18:35:00|43.26|41.06|43.17|40.97|43.3|41.1|43.12|40.92|0
1726598400000|2024-09-17 18:40:00|43.18|40.98|43.15|40.95|43.27|41.07|43.04|40.84|0
1726598700000|2024-09-17 18:45:00|43.17|40.97|43.87|41.67|44.22|42.02|43.11|40.91|0
1726599000000|2024-09-17 18:50:00|43.89|41.69|43.83|41.63|44.21|42.01|43.83|41.63|0
1726599300000|2024-09-17 18:55:00|43.85|41.65|43.7|41.5|43.99|41.79|43.57|41.37|0
1726599600000|2024-09-17 19:00:00|43.69|41.49|43.77|41.57|43.79|41.59|43.43|41.23|0
1726599900000|2024-09-17 19:05:00|43.81|41.61|43.65|41.45|43.95|41.75|43.63|41.43|0
1726600200000|2024-09-17 19:10:00|43.67|41.47|43.4|41.2|43.73|41.53|43.39|41.19|0
1726600500000|2024-09-17 19:15:00|43.42|41.22|43.58|41.38|43.68|41.48|43.36|41.16|0
1726600800000|2024-09-17 19:20:00|43.56|41.36|44.1|41.9|44.21|42.01|43.56|41.36|0
1726601100000|2024-09-17 19:25:00|44.06|41.86|43.58|41.38|44.1|41.9|43.58|41.38|0
1726601400000|2024-09-17 19:30:00|43.54|41.34|43.66|41.46|43.82|41.62|43.46|41.26|0
1726601700000|2024-09-17 19:35:00|43.64|41.44|43.54|41.34|43.88|41.68|43.5|41.3|0
1726602000000|2024-09-17 19:40:00|43.55|41.35|43.74|41.54|43.78|41.58|43.42|41.22|0
1726602300000|2024-09-17 19:45:00|43.76|41.56|43.35|41.15|43.76|41.56|43.33|41.13|0
1726602600000|2024-09-17 19:50:00|43.38|41.18|43.15|40.95|43.61|41.41|43.11|40.91|0
1726602900000|2024-09-17 19:55:00|43.21|41.01|42.9|40.7|43.27|41.07|42.84|40.64|0
1726603200000|2024-09-17 20:00:00|42.72|40.52|42.7|40.5|42.9|40.7|42.64|40.44|0
1726603500000|2024-09-17 20:05:00|42.68|40.48|42.75|40.55|42.79|40.59|42.67|40.47|0
1726603800000|2024-09-17 20:10:00|42.74|40.54|42.71|40.51|42.79|40.59|42.71|40.51|0
1726604100000|2024-09-17 20:15:00|42.81|40.41|42.58|40.18|42.81|40.41|42.58|40.18|0
1726604400000|2024-09-17 20:20:00|42.56|40.16|42.63|40.23|42.64|40.24|42.56|40.16|0
1726604700000|2024-09-17 20:25:00|42.6|40.2|42.59|40.19|42.61|40.21|42.52|40.12|0
1726605000000|2024-09-17 20:30:00|42.57|40.17|42.63|40.23|42.63|40.23|42.52|40.12|0
1726605300000|2024-09-17 20:35:00|42.61|40.21|42.71|40.31|42.71|40.31|42.61|40.21|0
1726605600000|2024-09-17 20:40:00|42.7|40.3|42.65|40.25|42.73|40.33|42.65|40.25|0
1726605900000|2024-09-17 20:45:00|42.67|40.27|42.76|40.36|42.76|40.36|42.65|40.25|0
1726606200000|2024-09-17 20:50:00|42.77|40.37|42.78|40.38|42.82|40.42|42.76|40.36|0
1726606500000|2024-09-17 20:55:00|42.8|40.4|42.89|40.49|42.89|40.49|42.78|40.38|0
1726606800000|2024-09-17 21:00:00|42.87|40.47|42.86|40.46|42.88|40.48|42.85|40.45|0
1726607100000|2024-09-17 21:05:00|42.87|40.47|42.92|40.52|42.94|40.54|42.86|40.46|0
1726607400000|2024-09-17 21:10:00|42.94|40.54|42.92|40.52|42.94|40.54|42.91|40.51|0
1726607700000|2024-09-17 21:15:00|42.91|40.51|42.9|40.5|42.91|40.51|42.9|40.5|0
1726608300000|2024-09-17 21:25:00|42.92|40.52|42.92|40.52|42.92|40.52|42.91|40.51|0
1726608600000|2024-09-17 21:30:00|42.9|40.5|42.89|40.49|42.9|40.5|42.86|40.46|0
1726608900000|2024-09-17 21:35:00|42.87|40.47|42.87|40.47|42.88|40.48|42.86|40.46|0
1726609200000|2024-09-17 21:40:00|42.88|40.48|42.89|40.49|42.89|40.49|42.88|40.48|0
1726609500000|2024-09-17 21:45:00|42.88|40.48|42.89|40.49|42.89|40.49|42.88|40.48|0
1726609800000|2024-09-17 21:50:00|42.9|40.5|42.89|40.49|42.9|40.5|42.88|40.48|0
1726610100000|2024-09-17 21:55:00|42.9|40.5|42.9|40.5|42.9|40.5|42.89|40.49|0
1726610400000|2024-09-17 22:00:00|42.85|40.45|42.9|40.5|42.95|40.55|42.81|40.41|0
1726610700000|2024-09-17 22:05:00|42.89|40.49|42.94|40.54|42.96|40.56|42.86|40.46|0
1726611000000|2024-09-17 22:10:00|42.92|40.52|42.78|40.38|42.94|40.54|42.76|40.36|0
1726611300000|2024-09-17 22:15:00|42.76|40.36|42.78|40.38|42.82|40.42|42.76|40.36|0
1726611600000|2024-09-17 22:20:00|42.76|40.36|42.7|40.3|42.8|40.4|42.68|40.28|0
1726611900000|2024-09-17 22:25:00|42.72|40.32|42.74|40.34|42.76|40.36|42.72|40.32|0
1726612200000|2024-09-17 22:30:00|42.72|40.32|42.71|40.31|42.74|40.34|42.69|40.29|0
1726612500000|2024-09-17 22:35:00|42.73|40.33|42.83|40.43|42.83|40.43|42.73|40.33|0
1726612800000|2024-09-17 22:40:00|42.85|40.45|42.81|40.41|42.87|40.47|42.77|40.37|0
1726613100000|2024-09-17 22:45:00|42.83|40.43|42.77|40.37|42.83|40.43|42.77|40.37|0
1726613400000|2024-09-17 22:50:00|42.76|40.36|42.75|40.35|42.77|40.37|42.69|40.29|0
1726613700000|2024-09-17 22:55:00|42.77|40.37|42.81|40.41|42.87|40.47|42.77|40.37|0
1726614000000|2024-09-17 23:00:00|42.8|40.4|42.8|40.4|42.82|40.42|42.77|40.37|0
1726614300000|2024-09-17 23:05:00|42.78|40.38|42.88|40.48|42.9|40.5|42.78|40.38|0
1726614600000|2024-09-17 23:10:00|42.87|40.47|42.82|40.42|42.92|40.52|42.82|40.42|0
1726614900000|2024-09-17 23:15:00|42.84|40.44|42.74|40.34|42.84|40.44|42.72|40.32|0
1726615200000|2024-09-17 23:20:00|42.76|40.36|42.8|40.4|42.8|40.4|42.74|40.34|0
1726615500000|2024-09-17 23:25:00|42.78|40.38|42.78|40.38|42.78|40.38|42.7|40.3|0
1726615800000|2024-09-17 23:30:00|42.76|40.36|42.76|40.36|42.78|40.38|42.75|40.35|0
1726616100000|2024-09-17 23:35:00|42.75|40.35|42.54|40.14|42.75|40.35|42.54|40.14|0
1726616400000|2024-09-17 23:40:00|42.56|40.16|42.54|40.14|42.56|40.16|42.52|40.12|0
1726616700000|2024-09-17 23:45:00|42.52|40.12|42.52|40.12|42.58|40.18|42.52|40.12|0
1726617000000|2024-09-17 23:50:00|42.53|40.13|42.5|40.1|42.57|40.17|42.46|40.06|0
1726617300000|2024-09-17 23:55:00|42.48|40.08|42.51|40.11|42.51|40.11|42.48|40.08|0
1726617600000|2024-09-18 00:00:00|42.47|40.07|42.57|40.17|42.57|40.17|42.46|40.06|0
1726617900000|2024-09-18 00:05:00|42.55|40.15|42.64|40.24|42.69|40.29|42.54|40.14|0
1726618200000|2024-09-18 00:10:00|42.65|40.25|42.59|40.19|42.69|40.29|42.55|40.15|0
1726618500000|2024-09-18 00:15:00|42.57|40.17|42.55|40.15|42.63|40.23|42.51|40.11|0
1726618800000|2024-09-18 00:20:00|42.53|40.13|43.2|40.8|43.22|40.82|42.53|40.13|0
1726619100000|2024-09-18 00:25:00|43.18|40.78|43.85|41.45|44.13|41.73|43.13|40.73|0
1726619400000|2024-09-18 00:30:00|43.75|41.55|43.73|41.53|43.75|41.55|43.71|41.51|0
1726619700000|2024-09-18 00:35:00|43.71|41.51|43.79|41.59|43.83|41.63|43.71|41.51|0
1726620000000|2024-09-18 00:40:00|43.78|41.58|43.77|41.57|43.84|41.64|43.77|41.57|0
1726620300000|2024-09-18 00:45:00|43.76|41.56|43.72|41.52|43.77|41.57|43.71|41.51|0
1726620600000|2024-09-18 00:50:00|43.74|41.54|43.78|41.58|43.78|41.58|43.7|41.5|0
1726620900000|2024-09-18 00:55:00|43.76|41.56|43.78|41.58|43.78|41.58|43.68|41.48|0
1726621200000|2024-09-18 01:00:00|43.76|41.56|43.82|41.62|43.86|41.66|43.75|41.55|0
1726621500000|2024-09-18 01:05:00|43.83|41.63|43.66|41.46|43.86|41.66|43.66|41.46|0
1726621800000|2024-09-18 01:10:00|43.68|41.48|43.8|41.6|43.82|41.62|43.66|41.46|0
1726622100000|2024-09-18 01:15:00|43.79|41.59|43.74|41.54|43.82|41.62|43.72|41.52|0
1726622400000|2024-09-18 01:20:00|43.73|41.53|43.69|41.49|43.77|41.57|43.69|41.49|0
1726622700000|2024-09-18 01:25:00|43.65|41.45|43.66|41.46|43.68|41.48|43.63|41.43|0
1726623000000|2024-09-18 01:30:00|43.69|41.49|43.69|41.49|43.73|41.53|43.67|41.47|0
1726623300000|2024-09-18 01:35:00|43.71|41.51|43.65|41.45|43.75|41.55|43.65|41.45|0
1726623600000|2024-09-18 01:40:00|43.64|41.44|43.75|41.55|43.75|41.55|43.64|41.44|0
1726623900000|2024-09-18 01:45:00|43.73|41.53|43.63|41.43|43.75|41.55|43.63|41.43|0
1726624200000|2024-09-18 01:50:00|43.61|41.41|43.65|41.45|43.65|41.45|43.53|41.33|0
1726624500000|2024-09-18 01:55:00|43.67|41.47|43.58|41.38|43.69|41.49|43.57|41.37|0
1726624800000|2024-09-18 02:00:00|43.56|41.36|43.52|41.32|43.58|41.38|43.52|41.32|0
1726625100000|2024-09-18 02:05:00|43.5|41.3|43.56|41.36|43.58|41.38|43.49|41.29|0
1726625400000|2024-09-18 02:10:00|43.54|41.34|43.54|41.34|43.58|41.38|43.52|41.32|0
1726625700000|2024-09-18 02:15:00|43.52|41.32|43.56|41.36|43.58|41.38|43.52|41.32|0
1726626000000|2024-09-18 02:20:00|43.57|41.37|43.58|41.38|43.6|41.4|43.56|41.36|0
1726626300000|2024-09-18 02:25:00|43.57|41.37|43.54|41.34|43.58|41.38|43.54|41.34|0
1726626600000|2024-09-18 02:30:00|43.52|41.32|43.55|41.35|43.55|41.35|43.5|41.3|0
1726626900000|2024-09-18 02:35:00|43.53|41.33|43.57|41.37|43.59|41.39|43.53|41.33|0
1726627200000|2024-09-18 02:40:00|43.58|41.38|43.59|41.39|43.61|41.41|43.55|41.35|0
1726627500000|2024-09-18 02:45:00|43.6|41.4|43.57|41.37|43.61|41.41|43.57|41.37|0
1726627800000|2024-09-18 02:50:00|43.55|41.35|43.57|41.37|43.61|41.41|43.55|41.35|0
1726628100000|2024-09-18 02:55:00|43.55|41.35|43.55|41.35|43.59|41.39|43.53|41.33|0
1726628400000|2024-09-18 03:00:00|43.54|41.34|43.59|41.39|43.59|41.39|43.54|41.34|0
1726628700000|2024-09-18 03:05:00|43.58|41.38|43.6|41.4|43.6|41.4|43.56|41.36|0
1726629000000|2024-09-18 03:10:00|43.59|41.39|43.68|41.48|43.68|41.48|43.58|41.38|0
1726629300000|2024-09-18 03:15:00|43.66|41.46|43.66|41.46|43.7|41.5|43.64|41.44|0
1726629600000|2024-09-18 03:20:00|43.65|41.45|43.68|41.48|43.68|41.48|43.64|41.44|0
1726629900000|2024-09-18 03:25:00|43.67|41.47|43.6|41.4|43.67|41.47|43.6|41.4|0
1726630200000|2024-09-18 03:30:00|43.62|41.42|43.79|41.59|43.84|41.64|43.62|41.42|0
1726630500000|2024-09-18 03:35:00|43.81|41.61|43.73|41.53|43.81|41.61|43.73|41.53|0
1726630800000|2024-09-18 03:40:00|43.72|41.52|43.67|41.47|43.77|41.57|43.66|41.46|0
1726631100000|2024-09-18 03:45:00|43.69|41.49|43.79|41.59|43.81|41.61|43.67|41.47|0
1726631400000|2024-09-18 03:50:00|43.81|41.61|43.79|41.59|43.81|41.61|43.74|41.54|0
1726631700000|2024-09-18 03:55:00|43.78|41.58|43.87|41.67|43.91|41.71|43.77|41.57|0
1726632000000|2024-09-18 04:00:00|43.86|41.66|43.91|41.71|43.91|41.71|43.85|41.65|0
1726632300000|2024-09-18 04:05:00|43.89|41.69|43.76|41.56|43.89|41.69|43.74|41.54|0
1726632600000|2024-09-18 04:10:00|43.78|41.58|43.74|41.54|43.78|41.58|43.7|41.5|0
1726632900000|2024-09-18 04:15:00|43.76|41.56|43.72|41.52|43.8|41.6|43.72|41.52|0
1726633200000|2024-09-18 04:20:00|43.7|41.5|43.64|41.44|43.72|41.52|43.6|41.4|0
1726633500000|2024-09-18 04:25:00|43.66|41.46|43.68|41.48|43.71|41.51|43.62|41.42|0
1726633800000|2024-09-18 04:30:00|43.7|41.5|43.86|41.66|43.9|41.7|43.7|41.5|0
1726634100000|2024-09-18 04:35:00|43.87|41.67|43.82|41.62|43.87|41.67|43.82|41.62|0
1726634400000|2024-09-18 04:40:00|43.81|41.61|43.82|41.62|43.83|41.63|43.81|41.61|0
1726634700000|2024-09-18 04:45:00|43.81|41.61|43.81|41.61|43.85|41.65|43.79|41.59|0
1726635000000|2024-09-18 04:50:00|43.83|41.63|43.85|41.65|43.87|41.67|43.81|41.61|0
1726635300000|2024-09-18 04:55:00|43.83|41.63|43.85|41.65|43.95|41.75|43.83|41.63|0
1726635600000|2024-09-18 05:00:00|43.89|41.69|43.89|41.69|43.93|41.73|43.85|41.65|0
1726635900000|2024-09-18 05:05:00|43.87|41.67|43.85|41.65|43.91|41.71|43.83|41.63|0
1726636200000|2024-09-18 05:10:00|43.87|41.67|43.8|41.6|43.87|41.67|43.79|41.59|0
1726636500000|2024-09-18 05:15:00|43.82|41.62|43.86|41.66|43.9|41.7|43.8|41.6|0
1726636800000|2024-09-18 05:20:00|43.84|41.64|43.74|41.54|43.9|41.7|43.74|41.54|0
1726637100000|2024-09-18 05:25:00|43.72|41.52|43.75|41.55|43.78|41.58|43.7|41.5|0
1726637400000|2024-09-18 05:30:00|43.74|41.54|43.88|41.68|43.96|41.76|43.74|41.54|0
1726637700000|2024-09-18 05:35:00|43.9|41.7|43.84|41.64|43.9|41.7|43.8|41.6|0
1726638000000|2024-09-18 05:40:00|43.86|41.66|43.78|41.58|43.86|41.66|43.76|41.56|0
1726638300000|2024-09-18 05:45:00|43.76|41.56|43.7|41.5|43.76|41.56|43.7|41.5|0
1726638600000|2024-09-18 05:50:00|43.71|41.51|43.65|41.45|43.71|41.51|43.63|41.43|0
1726638900000|2024-09-18 05:55:00|43.63|41.43|43.61|41.41|43.65|41.45|43.59|41.39|0
1726639200000|2024-09-18 06:00:00|43.62|41.42|43.47|41.27|43.63|41.43|43.45|41.25|0
1726639500000|2024-09-18 06:05:00|43.45|41.25|43.35|41.15|43.45|41.25|43.31|41.11|0
1726639800000|2024-09-18 06:10:00|43.33|41.13|43.31|41.11|43.37|41.17|43.29|41.09|0
1726640100000|2024-09-18 06:15:00|43.29|41.09|43.27|41.07|43.31|41.11|43.21|41.01|0
1726640400000|2024-09-18 06:20:00|43.29|41.09|43.29|41.09|43.33|41.13|43.25|41.05|0
1726640700000|2024-09-18 06:25:00|43.3|41.1|43.3|41.1|43.31|41.11|43.25|41.05|0
1726641000000|2024-09-18 06:30:00|43.29|41.09|43.36|41.16|43.38|41.18|43.27|41.07|0
1726641300000|2024-09-18 06:35:00|43.34|41.14|43.4|41.2|43.4|41.2|43.33|41.13|0
1726641600000|2024-09-18 06:40:00|43.38|41.18|43.44|41.24|43.44|41.24|43.36|41.16|0
1726641900000|2024-09-18 06:45:00|43.46|41.26|43.48|41.28|43.56|41.36|43.46|41.26|0
1726642200000|2024-09-18 06:50:00|43.46|41.26|43.34|41.14|43.48|41.28|43.32|41.12|0
1726642500000|2024-09-18 06:55:00|43.32|41.12|43.38|41.18|43.44|41.24|43.32|41.12|0
1726642800000|2024-09-18 07:00:00|43.36|41.16|43.28|41.08|43.36|41.16|43.24|41.04|0
1726643100000|2024-09-18 07:05:00|43.27|41.07|43.49|41.29|43.61|41.41|43.27|41.07|0
1726643400000|2024-09-18 07:10:00|43.47|41.27|43.49|41.29|43.55|41.35|43.43|41.23|0
1726643700000|2024-09-18 07:15:00|43.51|41.31|43.61|41.41|43.63|41.43|43.51|41.31|0
1726644000000|2024-09-18 07:20:00|43.63|41.43|43.72|41.52|43.73|41.53|43.61|41.41|0
1726644300000|2024-09-18 07:25:00|43.69|41.49|43.87|41.67|43.92|41.72|43.69|41.49|0
1726644600000|2024-09-18 07:30:00|43.86|41.66|44|41.8|44|41.8|43.8|41.6|0
1726644900000|2024-09-18 07:35:00|43.98|41.78|43.98|41.78|44.02|41.82|43.9|41.7|0
1726645200000|2024-09-18 07:40:00|43.97|41.77|43.98|41.78|44.08|41.88|43.94|41.74|0
1726645500000|2024-09-18 07:45:00|44|41.8|43.96|41.76|44.04|41.84|43.94|41.74|0
1726645800000|2024-09-18 07:50:00|43.95|41.75|43.99|41.79|44.02|41.82|43.8|41.6|0
1726646100000|2024-09-18 07:55:00|43.98|41.78|44.01|41.81|44.02|41.82|43.92|41.72|0
1726646400000|2024-09-18 08:00:00|43.97|41.77|44.1|41.9|44.13|41.93|43.97|41.77|0
1726646700000|2024-09-18 08:05:00|44.11|41.91|44.23|42.03|44.25|42.05|44.09|41.89|0
1726647000000|2024-09-18 08:10:00|44.25|42.05|44.27|42.07|44.31|42.11|44.21|42.01|0
1726647300000|2024-09-18 08:15:00|44.29|42.09|44.13|41.93|44.33|42.13|44.07|41.87|0
1726647600000|2024-09-18 08:20:00|44.11|41.91|44.19|41.99|44.2|42|44.01|41.81|0
1726647900000|2024-09-18 08:25:00|44.17|41.97|44.25|42.05|44.29|42.09|44.17|41.97|0
1726648200000|2024-09-18 08:30:00|44.29|42.09|44.16|41.96|44.33|42.13|44.15|41.95|0
1726648500000|2024-09-18 08:35:00|44.18|41.98|44.22|42.02|44.22|42.02|44.08|41.88|0
1726648800000|2024-09-18 08:40:00|44.24|42.04|44.16|41.96|44.24|42.04|44.08|41.88|0
1726649100000|2024-09-18 08:45:00|44.18|41.98|44.12|41.92|44.24|42.04|44.1|41.9|0
1726649400000|2024-09-18 08:50:00|44.11|41.91|43.96|41.76|44.15|41.95|43.96|41.76|0
1726649700000|2024-09-18 08:55:00|43.94|41.74|43.92|41.72|43.96|41.76|43.89|41.69|0
1726650000000|2024-09-18 09:00:00|43.93|41.73|43.95|41.75|43.96|41.76|43.92|41.72|0
1726650300000|2024-09-18 09:05:00|43.96|41.76|43.89|41.69|43.98|41.78|43.89|41.69|0
1726650600000|2024-09-18 09:10:00|43.87|41.67|43.93|41.73|43.95|41.75|43.87|41.67|0
1726650900000|2024-09-18 09:15:00|43.91|41.71|43.89|41.69|43.97|41.77|43.89|41.69|0
1726651200000|2024-09-18 09:20:00|43.91|41.71|43.85|41.65|43.94|41.74|43.83|41.63|0
1726651500000|2024-09-18 09:25:00|43.86|41.66|43.73|41.53|43.87|41.67|43.69|41.49|0
1726651800000|2024-09-18 09:30:00|43.72|41.52|43.67|41.47|43.73|41.53|43.63|41.43|0
1726652100000|2024-09-18 09:35:00|43.65|41.45|43.67|41.47|43.69|41.49|43.63|41.43|0
1726652400000|2024-09-18 09:40:00|43.66|41.46|43.66|41.46|43.69|41.49|43.64|41.44|0
1726652700000|2024-09-18 09:45:00|43.64|41.44|43.64|41.44|43.66|41.46|43.63|41.43|0
1726653000000|2024-09-18 09:50:00|43.62|41.42|43.54|41.34|43.66|41.46|43.52|41.32|0
1726653300000|2024-09-18 09:55:00|43.52|41.32|43.5|41.3|43.56|41.36|43.48|41.28|0
1726653600000|2024-09-18 10:00:00|43.51|41.31|43.52|41.32|43.56|41.36|43.48|41.28|0
1726653900000|2024-09-18 10:05:00|43.53|41.33|43.52|41.32|43.56|41.36|43.52|41.32|0
1726654200000|2024-09-18 10:10:00|43.5|41.3|43.64|41.44|43.64|41.44|43.5|41.3|0
1726654500000|2024-09-18 10:15:00|43.62|41.42|43.63|41.43|43.68|41.48|43.61|41.41|0
1726654800000|2024-09-18 10:20:00|43.61|41.41|43.55|41.35|43.61|41.41|43.55|41.35|0
1726655100000|2024-09-18 10:25:00|43.57|41.37|43.55|41.35|43.57|41.37|43.52|41.32|0
1726655400000|2024-09-18 10:30:00|43.53|41.33|43.49|41.29|43.57|41.37|43.49|41.29|0
1726655700000|2024-09-18 10:35:00|43.47|41.27|43.49|41.29|43.49|41.29|43.47|41.27|0
1726656000000|2024-09-18 10:40:00|43.51|41.31|43.51|41.31|43.51|41.31|43.45|41.25|0
1726656300000|2024-09-18 10:45:00|43.49|41.29|43.55|41.35|43.57|41.37|43.47|41.27|0
1726656600000|2024-09-18 10:50:00|43.54|41.34|43.51|41.31|43.57|41.37|43.49|41.29|0
1726656900000|2024-09-18 10:55:00|43.5|41.3|43.52|41.32|43.54|41.34|43.48|41.28|0
1726657200000|2024-09-18 11:00:00|43.5|41.3|43.54|41.34|43.62|41.42|43.46|41.26|0
1726657500000|2024-09-18 11:05:00|43.56|41.36|43.5|41.3|43.58|41.38|43.46|41.26|0
1726657800000|2024-09-18 11:10:00|43.48|41.28|43.5|41.3|43.52|41.32|43.47|41.27|0
1726658100000|2024-09-18 11:15:00|43.49|41.29|43.44|41.24|43.5|41.3|43.43|41.23|0
1726658400000|2024-09-18 11:20:00|43.46|41.26|43.48|41.28|43.52|41.32|43.38|41.18|0
1726658700000|2024-09-18 11:25:00|43.49|41.29|43.51|41.31|43.63|41.43|43.46|41.26|0
1726659000000|2024-09-18 11:30:00|43.49|41.29|43.57|41.37|43.57|41.37|43.44|41.24|0
1726659300000|2024-09-18 11:35:00|43.56|41.36|43.51|41.31|43.57|41.37|43.5|41.3|0
1726659600000|2024-09-18 11:40:00|43.5|41.3|43.73|41.53|43.76|41.56|43.5|41.3|0
1726659900000|2024-09-18 11:45:00|43.75|41.55|43.73|41.53|43.79|41.59|43.65|41.45|0
1726660200000|2024-09-18 11:50:00|43.76|41.56|43.8|41.6|43.8|41.6|43.71|41.51|0
1726660500000|2024-09-18 11:55:00|43.78|41.58|43.82|41.62|43.82|41.62|43.74|41.54|0
1726660800000|2024-09-18 12:00:00|43.8|41.6|43.94|41.74|43.98|41.78|43.8|41.6|0
1726661100000|2024-09-18 12:05:00|43.93|41.73|43.88|41.68|44.08|41.88|43.88|41.68|0
1726661400000|2024-09-18 12:10:00|43.9|41.7|44.18|41.98|44.22|42.02|43.9|41.7|0
1726661700000|2024-09-18 12:15:00|44.16|41.96|43.98|41.78|44.2|42|43.95|41.75|0
1726662000000|2024-09-18 12:20:00|43.97|41.77|43.78|41.58|44|41.8|43.77|41.57|0
1726662300000|2024-09-18 12:25:00|43.8|41.6|43.71|41.51|43.83|41.63|43.71|41.51|0
1726662600000|2024-09-18 12:30:00|43.73|41.53|43.57|41.37|43.73|41.53|43.55|41.35|0
1726662900000|2024-09-18 12:35:00|43.59|41.39|43.3|41.1|43.59|41.39|43.29|41.09|0
1726663200000|2024-09-18 12:40:00|43.31|41.11|43.29|41.09|43.37|41.17|43.26|41.06|0
1726663500000|2024-09-18 12:45:00|43.31|41.11|43.51|41.31|43.55|41.35|43.31|41.11|0
1726663800000|2024-09-18 12:50:00|43.5|41.3|43.53|41.33|43.53|41.33|43.41|41.21|0
1726664100000|2024-09-18 12:55:00|43.55|41.35|43.41|41.21|43.55|41.35|43.41|41.21|0
1726664400000|2024-09-18 13:00:00|43.43|41.23|43.39|41.19|43.43|41.23|43.35|41.15|0
1726664700000|2024-09-18 13:05:00|43.41|41.21|43.45|41.25|43.56|41.36|43.39|41.19|0
1726665000000|2024-09-18 13:10:00|43.43|41.23|43.38|41.18|43.48|41.28|43.35|41.15|0
1726665300000|2024-09-18 13:15:00|43.36|41.16|43.76|41.56|43.78|41.58|43.36|41.16|0
1726665600000|2024-09-18 13:20:00|43.78|41.58|43.73|41.53|43.78|41.58|43.68|41.48|0
1726665900000|2024-09-18 13:25:00|43.72|41.52|43.86|41.66|43.98|41.78|43.7|41.5|0
1726666200000|2024-09-18 13:30:00|43.72|41.52|44.66|42.46|44.66|42.46|43.72|41.52|0
1726666500000|2024-09-18 13:35:00|43.97|41.77|44.62|42.42|45.54|43.34|43.97|41.77|0
1726666800000|2024-09-18 13:40:00|44.64|42.44|44.18|41.98|44.82|42.62|44.06|41.86|0
1726667100000|2024-09-18 13:45:00|44.2|42|44.37|42.17|44.46|42.26|44.13|41.93|0
1726667400000|2024-09-18 13:50:00|44.35|42.15|44.52|42.32|44.8|42.6|44.05|41.85|0
1726667700000|2024-09-18 13:55:00|44.58|42.38|44.49|42.29|44.68|42.48|44.41|42.21|0
1726668000000|2024-09-18 14:00:00|44.43|42.23|44.9|42.7|45.14|42.94|44.43|42.23|0
1726668300000|2024-09-18 14:05:00|44.92|42.72|45.1|42.9|45.3|43.1|44.84|42.64|0
1726668600000|2024-09-18 14:10:00|45.08|42.88|45.26|43.06|45.67|43.47|45.06|42.86|0
1726668900000|2024-09-18 14:15:00|45.2|43|45.42|43.22|45.49|43.29|44.94|42.74|0
1726669200000|2024-09-18 14:20:00|45.44|43.24|45.38|43.18|45.58|43.38|45.3|43.1|0
1726669500000|2024-09-18 14:25:00|45.4|43.2|44.95|42.75|45.5|43.3|44.91|42.71|0
1726669800000|2024-09-18 14:30:00|44.99|42.79|45.44|43.24|45.5|43.3|44.89|42.69|0
1726670100000|2024-09-18 14:35:00|45.4|43.2|45.15|42.95|45.5|43.3|45.13|42.93|0
1726670400000|2024-09-18 14:40:00|45.19|42.99|44.87|42.67|45.21|43.01|44.77|42.57|0
1726670700000|2024-09-18 14:45:00|44.91|42.71|44.66|42.46|44.93|42.73|44.46|42.26|0
1726671000000|2024-09-18 14:50:00|44.64|42.44|44.7|42.5|44.99|42.79|44.64|42.44|0
1726671300000|2024-09-18 14:55:00|44.72|42.52|44.9|42.7|44.98|42.78|44.68|42.48|0
1726671600000|2024-09-18 15:00:00|44.88|42.68|44.76|42.56|44.94|42.74|44.66|42.46|0
1726671900000|2024-09-18 15:05:00|44.74|42.54|44.86|42.66|44.96|42.76|44.6|42.4|0
1726672200000|2024-09-18 15:10:00|44.9|42.7|44.66|42.46|45.06|42.86|44.61|42.41|0
1726672500000|2024-09-18 15:15:00|44.64|42.44|44.67|42.47|44.82|42.62|44.64|42.44|0
1726672800000|2024-09-18 15:20:00|44.65|42.45|44.94|42.74|44.96|42.76|44.65|42.45|0
1726673100000|2024-09-18 15:25:00|44.92|42.72|44.57|42.37|45.02|42.82|44.53|42.33|0
1726673400000|2024-09-18 15:30:00|44.61|42.41|44.92|42.72|45.04|42.84|44.61|42.41|0
1726673700000|2024-09-18 15:35:00|44.91|42.71|44.99|42.79|45.03|42.83|44.79|42.59|0
1726674000000|2024-09-18 15:40:00|45.01|42.81|45.13|42.93|45.18|42.98|44.97|42.77|0
1726674300000|2024-09-18 15:45:00|45.11|42.91|45.44|43.24|45.61|43.41|45.09|42.89|0
1726674600000|2024-09-18 15:50:00|45.46|43.26|45.4|43.2|45.52|43.32|44.93|42.73|0
1726674900000|2024-09-18 15:55:00|45.36|43.16|45.5|43.3|45.52|43.32|45.21|43.01|0
1726675200000|2024-09-18 16:00:00|45.52|43.32|45.69|43.49|45.75|43.55|45.36|43.16|0
1726675500000|2024-09-18 16:05:00|45.7|43.5|45.4|43.2|45.7|43.5|45.37|43.17|0
1726675800000|2024-09-18 16:10:00|45.37|43.17|44.94|42.74|45.37|43.17|44.94|42.74|0
1726676100000|2024-09-18 16:15:00|44.98|42.78|44.8|42.6|45.04|42.84|44.64|42.44|0
1726676400000|2024-09-18 16:20:00|44.78|42.58|44.72|42.52|44.8|42.6|44.61|42.41|0
1726676700000|2024-09-18 16:25:00|44.74|42.54|44.39|42.19|44.76|42.56|44.35|42.15|0
1726677000000|2024-09-18 16:30:00|44.41|42.21|44.39|42.19|44.46|42.26|44.31|42.11|0
1726677300000|2024-09-18 16:35:00|44.41|42.21|44.35|42.15|44.43|42.23|44.29|42.09|0
1726677600000|2024-09-18 16:40:00|44.37|42.17|44.37|42.17|44.55|42.35|44.27|42.07|0
1726677900000|2024-09-18 16:45:00|44.39|42.19|44.24|42.04|44.41|42.21|44.18|41.98|0
1726678200000|2024-09-18 16:50:00|44.22|42.02|44.02|41.82|44.22|42.02|43.98|41.78|0
1726678500000|2024-09-18 16:55:00|44.04|41.84|43.96|41.76|44.63|42.43|43.84|41.64|0
1726678800000|2024-09-18 17:00:00|43.94|41.74|43.98|41.78|44.04|41.84|43.9|41.7|0
1726679100000|2024-09-18 17:05:00|43.96|41.76|43.99|41.79|44.09|41.89|43.91|41.71|0
1726679400000|2024-09-18 17:10:00|43.97|41.77|43.97|41.77|44.01|41.81|43.87|41.67|0
1726679700000|2024-09-18 17:15:00|43.95|41.75|44.07|41.87|44.19|41.99|43.95|41.75|0
1726680000000|2024-09-18 17:20:00|44.03|41.83|44.35|42.15|44.43|42.23|43.99|41.79|0
1726680300000|2024-09-18 17:25:00|44.33|42.13|43.85|41.65|44.33|42.13|43.85|41.65|0
1726680600000|2024-09-18 17:30:00|43.81|41.61|43.23|41.03|43.85|41.65|43.21|41.01|0
1726680900000|2024-09-18 17:35:00|43.21|41.01|43.76|41.56|43.94|41.74|43.11|40.91|0
1726681200000|2024-09-18 17:40:00|43.74|41.54|43.66|41.46|43.87|41.67|43.66|41.46|0
1726681500000|2024-09-18 17:45:00|43.64|41.44|43.9|41.7|43.92|41.72|43.5|41.3|0
1726681800000|2024-09-18 17:50:00|43.92|41.72|43.74|41.54|44.2|42|43.7|41.5|0
1726682100000|2024-09-18 17:55:00|43.76|41.56|43.59|41.39|43.92|41.72|43.47|41.27|0
1726682400000|2024-09-18 18:00:00|42.82|40.62|42.21|39.57|43.63|40.99|39.48|37.28|0
1726682700000|2024-09-18 18:05:00|42.2|39.56|42.66|39.91|43.19|40.44|41.56|38.92|0
1726683000000|2024-09-18 18:10:00|42.68|39.93|43.23|40.48|44.5|41.75|41.59|38.84|0
1726683300000|2024-09-18 18:15:00|43.34|40.59|41.5|39.3|43.34|40.64|41.14|38.94|0
1726683600000|2024-09-18 18:20:00|41.63|39.43|41.67|39.47|42.07|39.87|41.02|38.82|0
1726683900000|2024-09-18 18:25:00|41.61|39.41|41.36|39.16|42.17|39.97|41.31|39.11|0
1726684200000|2024-09-18 18:30:00|41.29|39.09|41.17|38.97|42.02|39.82|41.15|38.95|0
1726684500000|2024-09-18 18:35:00|41.18|38.98|42.06|39.86|43.1|40.9|41.13|38.93|0
1726684800000|2024-09-18 18:40:00|42.34|40.14|43.56|41.36|43.79|41.59|41.94|39.74|0
1726685100000|2024-09-18 18:45:00|43.72|41.52|42.64|40.44|43.84|41.64|42.16|39.96|0
1726685400000|2024-09-18 18:50:00|42.65|40.45|42.17|39.97|43.26|41.06|41.85|39.65|0
1726685700000|2024-09-18 18:55:00|42.46|40.26|43.15|40.95|43.24|41.04|41.9|39.7|0
1726686000000|2024-09-18 19:00:00|43.34|41.14|43.9|41.7|44.4|42.2|42.57|40.37|0
1726686300000|2024-09-18 19:05:00|44.22|42.02|44.04|41.84|44.93|42.73|43.76|41.56|0
1726686600000|2024-09-18 19:10:00|44.24|42.04|42.99|40.79|44.34|42.14|42.82|40.62|0
1726686900000|2024-09-18 19:15:00|42.94|40.74|43.14|40.94|43.52|41.32|42.94|40.74|0
1726687200000|2024-09-18 19:20:00|43.1|40.9|43.22|41.02|45.12|42.92|43.08|40.88|0
1726687500000|2024-09-18 19:25:00|43.1|40.9|42.68|40.48|43.36|41.16|41.97|39.77|0
1726687800000|2024-09-18 19:30:00|42.59|40.39|43.83|41.63|44.23|42.03|42.35|40.15|0
1726688100000|2024-09-18 19:35:00|43.91|41.71|43.85|41.65|44.49|42.29|43.31|41.11|0
1726688400000|2024-09-18 19:40:00|43.79|41.59|44.9|42.7|44.9|42.7|43.67|41.47|0
1726688700000|2024-09-18 19:45:00|45.24|43.04|45.13|42.93|45.49|43.29|44.23|42.03|0
1726689000000|2024-09-18 19:50:00|45.32|43.12|44.88|42.68|45.46|43.26|44.37|42.17|0
1726689300000|2024-09-18 19:55:00|44.66|42.46|45.43|43.23|45.7|43.5|44.47|42.27|0
1726689600000|2024-09-18 20:00:00|45.35|43.15|44.43|42.23|45.35|43.15|44.43|42.23|0
1726689900000|2024-09-18 20:05:00|44.35|42.15|43.92|41.72|44.41|42.21|43.8|41.6|0
1726690200000|2024-09-18 20:10:00|43.91|41.71|44.06|41.86|44.15|41.95|43.9|41.7|0
1726690500000|2024-09-18 20:15:00|44.1|41.7|44.41|42.01|44.68|42.28|44|41.6|0
1726690800000|2024-09-18 20:20:00|44.4|42|44.58|42.18|44.66|42.26|44.39|41.99|0
1726691100000|2024-09-18 20:25:00|44.56|42.16|44.62|42.22|44.7|42.3|44.5|42.1|0
1726691400000|2024-09-18 20:30:00|44.58|42.18|44.54|42.14|44.62|42.22|44.46|42.06|0
1726691700000|2024-09-18 20:35:00|44.52|42.12|44.68|42.28|44.68|42.28|44.4|42|0
1726692000000|2024-09-18 20:40:00|44.7|42.3|44.91|42.51|45|42.6|44.7|42.3|0
1726692300000|2024-09-18 20:45:00|44.88|42.48|44.75|42.35|45.04|42.64|44.75|42.35|0
1726692600000|2024-09-18 20:50:00|44.73|42.33|44.89|42.49|45.03|42.63|44.67|42.27|0
1726692900000|2024-09-18 20:55:00|44.88|42.48|44.82|42.42|44.98|42.58|44.75|42.35|0
1726693200000|2024-09-18 21:00:00|44.83|42.43|44.84|42.44|44.84|42.44|44.8|42.4|0
1726693500000|2024-09-18 21:05:00|44.87|42.47|44.78|42.38|44.87|42.47|44.75|42.35|0
1726693800000|2024-09-18 21:10:00|44.76|42.36|44.73|42.33|44.76|42.36|44.72|42.32|0
1726694100000|2024-09-18 21:15:00|44.72|42.32|44.73|42.33|44.75|42.35|44.72|42.32|0
1726694400000|2024-09-18 21:20:00|44.71|42.31|44.69|42.29|44.74|42.34|44.68|42.28|0
1726694700000|2024-09-18 21:25:00|44.7|42.3|44.71|42.31|44.73|42.33|44.68|42.28|0
1726695000000|2024-09-18 21:30:00|44.69|42.29|44.71|42.31|44.71|42.31|44.69|42.29|0
1726695300000|2024-09-18 21:35:00|44.72|42.32|44.7|42.3|44.75|42.35|44.7|42.3|0
1726695600000|2024-09-18 21:40:00|44.72|42.32|44.71|42.31|44.72|42.32|44.68|42.28|0
1726695900000|2024-09-18 21:45:00|44.72|42.32|44.69|42.29|44.72|42.32|44.63|42.23|0
1726696200000|2024-09-18 21:50:00|44.67|42.27|44.7|42.3|44.7|42.3|44.67|42.27|0
1726696500000|2024-09-18 21:55:00|44.71|42.31|44.64|42.24|44.72|42.32|44.63|42.23|0
1726696800000|2024-09-18 22:00:00|44.58|42.18|44.36|41.96|44.73|42.33|44.25|41.85|0
1726697100000|2024-09-18 22:05:00|44.38|41.98|44.5|42.1|44.57|42.17|44.31|41.91|0
1726697400000|2024-09-18 22:10:00|44.49|42.09|44.28|41.88|44.54|42.14|44.26|41.86|0
1726697700000|2024-09-18 22:15:00|44.26|41.86|44.03|41.63|44.28|41.88|44.02|41.62|0
1726698000000|2024-09-18 22:20:00|44.02|41.62|44.06|41.66|44.08|41.68|44|41.6|0
1726698300000|2024-09-18 22:25:00|44.08|41.68|43.95|41.55|44.09|41.69|43.86|41.46|0
1726698600000|2024-09-18 22:30:00|43.96|41.56|43.88|41.48|43.98|41.58|43.82|41.42|0
1726698900000|2024-09-18 22:35:00|43.86|41.46|43.86|41.46|43.91|41.51|43.84|41.44|0
1726699200000|2024-09-18 22:40:00|43.87|41.47|43.88|41.48|43.92|41.52|43.83|41.43|0
1726699500000|2024-09-18 22:45:00|43.9|41.5|44.02|41.62|44.05|41.65|43.86|41.46|0
1726699800000|2024-09-18 22:50:00|44.01|41.61|44.11|41.71|44.13|41.73|44.01|41.61|0
1726700100000|2024-09-18 22:55:00|44.1|41.7|44.14|41.74|44.21|41.81|44.05|41.65|0
1726700400000|2024-09-18 23:00:00|44.13|41.73|44.06|41.66|44.13|41.73|43.83|41.43|0
1726700700000|2024-09-18 23:05:00|44.03|41.63|43.99|41.59|44.09|41.69|43.95|41.55|0
1726701000000|2024-09-18 23:10:00|43.98|41.58|44.05|41.65|44.11|41.71|43.98|41.58|0
1726701300000|2024-09-18 23:15:00|44.11|41.71|44.25|41.85|44.29|41.89|44.07|41.67|0
1726701600000|2024-09-18 23:20:00|44.27|41.87|44.24|41.84|44.51|42.11|44.2|41.8|0
1726701900000|2024-09-18 23:25:00|44.26|41.86|44.41|42.01|44.44|42.04|44.26|41.86|0
1726702200000|2024-09-18 23:30:00|44.4|42|44.4|42|44.54|42.14|44.36|41.96|0
1726702500000|2024-09-18 23:35:00|44.42|42.02|44.21|41.81|44.46|42.06|44.18|41.78|0
1726702800000|2024-09-18 23:40:00|44.22|41.82|44.3|41.9|44.34|41.94|44.14|41.74|0
1726703100000|2024-09-18 23:45:00|44.31|41.91|44.16|41.76|44.33|41.93|44.16|41.76|0
1726703400000|2024-09-18 23:50:00|44.14|41.74|43.49|41.09|44.16|41.76|43.44|41.04|0
1726703700000|2024-09-18 23:55:00|43.5|41.1|42.58|40.18|43.5|41.1|42.48|40.08|0
1726704000000|2024-09-19 00:00:00|42.59|40.19|42.3|39.9|42.59|40.19|41.71|39.31|0
1726704300000|2024-09-19 00:05:00|42.28|39.88|42.67|40.27|42.75|40.35|42.19|39.79|0
1726704600000|2024-09-19 00:10:00|42.62|40.22|42.55|40.15|42.75|40.35|42.35|39.95|0
1726704900000|2024-09-19 00:15:00|42.59|40.19|42.71|40.31|42.88|40.48|42.53|40.13|0
1726705200000|2024-09-19 00:20:00|42.72|40.32|42.74|40.34|42.84|40.44|42.51|40.11|0
1726705500000|2024-09-19 00:25:00|42.78|40.38|42.55|40.15|44.11|41.71|42.47|40.07|0
1726705800000|2024-09-19 00:30:00|42.45|40.25|42.69|40.49|42.73|40.53|42.45|40.25|0
1726706100000|2024-09-19 00:35:00|42.71|40.51|43.1|40.9|43.16|40.96|42.67|40.47|0
1726706400000|2024-09-19 00:40:00|43.12|40.92|43.13|40.93|43.19|40.99|43.04|40.84|0
1726706700000|2024-09-19 00:45:00|43.12|40.92|43.17|40.97|43.23|41.03|43.04|40.84|0
1726707000000|2024-09-19 00:50:00|43.21|41.01|43.07|40.87|43.37|41.17|43.05|40.85|0
1726707300000|2024-09-19 00:55:00|43.09|40.89|43.24|41.04|43.41|41.21|43.01|40.81|0
1726707600000|2024-09-19 01:00:00|43.23|41.03|43.32|41.12|43.33|41.13|43.19|40.99|0
1726707900000|2024-09-19 01:05:00|43.34|41.14|43.32|41.12|43.37|41.17|43.23|41.03|0
1726708200000|2024-09-19 01:10:00|43.3|41.1|43.44|41.24|43.84|41.64|43.28|41.08|0
1726708500000|2024-09-19 01:15:00|43.41|41.21|43.38|41.18|43.46|41.26|43.22|41.02|0
1726708800000|2024-09-19 01:20:00|43.37|41.17|43.19|40.99|43.4|41.2|43.1|40.9|0
1726709100000|2024-09-19 01:25:00|43.22|41.02|43.5|41.3|43.53|41.33|43.12|40.92|0
1726709400000|2024-09-19 01:30:00|43.48|41.28|43.71|41.51|43.8|41.6|43.48|41.28|0
1726709700000|2024-09-19 01:35:00|43.69|41.49|43.28|41.08|43.73|41.53|43.17|40.97|0
1726710000000|2024-09-19 01:40:00|43.3|41.1|43.2|41|43.35|41.15|43.18|40.98|0
1726710300000|2024-09-19 01:45:00|43.21|41.01|43.11|40.91|43.26|41.06|43.1|40.9|0
1726710600000|2024-09-19 01:50:00|43.13|40.93|43.03|40.83|43.19|40.99|43|40.8|0
1726710900000|2024-09-19 01:55:00|43.05|40.85|42.78|40.58|43.07|40.87|42.78|40.58|0
1726711200000|2024-09-19 02:00:00|42.76|40.56|42.58|40.38|42.76|40.56|42.52|40.32|0
1726711500000|2024-09-19 02:05:00|42.56|40.36|42.48|40.28|42.79|40.59|42.48|40.28|0
1726711800000|2024-09-19 02:10:00|42.49|40.29|42.24|40.04|42.53|40.33|42.19|39.99|0
1726712100000|2024-09-19 02:15:00|42.23|40.03|42.15|39.95|42.23|40.03|42.09|39.89|0
1726712400000|2024-09-19 02:20:00|42.16|39.96|42.09|39.89|42.17|39.97|42.05|39.85|0
1726712700000|2024-09-19 02:25:00|42.07|39.87|41.94|39.74|42.09|39.89|41.94|39.74|0
1726713000000|2024-09-19 02:30:00|41.92|39.72|41.94|39.74|42.03|39.83|41.84|39.64|0
1726713300000|2024-09-19 02:35:00|41.9|39.7|41.69|39.49|41.9|39.7|41.51|39.31|0
1726713600000|2024-09-19 02:40:00|41.68|39.48|41.23|39.03|41.69|39.49|41.12|38.92|0
1726713900000|2024-09-19 02:45:00|41.22|39.02|41.36|39.16|41.42|39.22|41.17|38.97|0
1726714200000|2024-09-19 02:50:00|41.32|39.12|41.3|39.1|41.38|39.18|41.26|39.06|0
1726714500000|2024-09-19 02:55:00|41.28|39.08|41.32|39.12|41.32|39.12|41.15|38.95|0
1726714800000|2024-09-19 03:00:00|41.21|39.01|41.39|39.19|41.47|39.27|41.11|38.91|0
1726715100000|2024-09-19 03:05:00|41.41|39.21|41.37|39.17|41.51|39.31|41.32|39.12|0
1726715400000|2024-09-19 03:10:00|41.39|39.19|41.49|39.29|41.5|39.3|41.35|39.15|0
1726715700000|2024-09-19 03:15:00|41.47|39.27|41.45|39.25|41.67|39.47|41.39|39.19|0
1726716000000|2024-09-19 03:20:00|41.48|39.28|41.37|39.17|41.52|39.32|41.37|39.17|0
1726716300000|2024-09-19 03:25:00|41.38|39.18|41.25|39.05|41.41|39.21|41.23|39.03|0
1726716600000|2024-09-19 03:30:00|41.24|39.04|40.97|38.77|41.33|39.13|40.97|38.77|0
1726716900000|2024-09-19 03:35:00|40.91|38.71|41.04|38.84|41.1|38.9|40.82|38.62|0
1726717200000|2024-09-19 03:40:00|41.02|38.82|40.99|38.79|41.12|38.92|40.93|38.73|0
1726717500000|2024-09-19 03:45:00|40.97|38.77|40.85|38.65|40.99|38.79|40.85|38.65|0
1726717800000|2024-09-19 03:50:00|40.83|38.63|40.91|38.71|40.95|38.75|40.8|38.6|0
1726718100000|2024-09-19 03:55:00|40.89|38.69|40.78|38.58|40.96|38.76|40.74|38.54|0
1726718400000|2024-09-19 04:00:00|40.76|38.56|40.98|38.78|41.01|38.81|40.74|38.54|0
1726718700000|2024-09-19 04:05:00|41|38.8|40.92|38.72|41.04|38.84|40.83|38.63|0
1726719000000|2024-09-19 04:10:00|40.88|38.68|40.96|38.76|40.96|38.76|40.85|38.65|0
1726719300000|2024-09-19 04:15:00|40.95|38.75|40.9|38.7|40.98|38.78|40.88|38.68|0
1726719600000|2024-09-19 04:20:00|40.88|38.68|40.94|38.74|41.01|38.81|40.88|38.68|0
1726719900000|2024-09-19 04:25:00|40.92|38.72|41.01|38.81|41.03|38.83|40.9|38.7|0
1726720200000|2024-09-19 04:30:00|41.02|38.82|40.86|38.66|41.03|38.83|40.84|38.64|0
1726720500000|2024-09-19 04:35:00|40.84|38.64|40.93|38.73|40.97|38.77|40.78|38.58|0
1726720800000|2024-09-19 04:40:00|40.94|38.74|41|38.8|41.06|38.86|40.92|38.72|0
1726721100000|2024-09-19 04:45:00|40.99|38.79|40.97|38.77|41.01|38.81|40.91|38.71|0
1726721400000|2024-09-19 04:50:00|40.95|38.75|40.85|38.65|40.97|38.77|40.82|38.62|0
1726721700000|2024-09-19 04:55:00|40.87|38.67|40.87|38.67|40.9|38.7|40.81|38.61|0
1726722000000|2024-09-19 05:00:00|40.85|38.65|40.85|38.65|40.89|38.69|40.78|38.58|0
1726722300000|2024-09-19 05:05:00|40.87|38.67|40.94|38.74|40.99|38.79|40.79|38.59|0
1726722600000|2024-09-19 05:10:00|40.96|38.76|40.88|38.68|41.02|38.82|40.88|38.68|0
1726722900000|2024-09-19 05:15:00|40.9|38.7|40.96|38.76|40.98|38.78|40.87|38.67|0
1726723200000|2024-09-19 05:20:00|40.94|38.74|41.01|38.81|41.05|38.85|40.92|38.72|0
1726723500000|2024-09-19 05:25:00|41.03|38.83|40.99|38.79|41.13|38.93|40.99|38.79|0
1726723800000|2024-09-19 05:30:00|41|38.8|40.99|38.79|41.06|38.86|40.94|38.74|0
1726724100000|2024-09-19 05:35:00|41|38.8|41.37|39.17|41.91|39.71|40.95|38.75|0
1726724400000|2024-09-19 05:40:00|41.39|39.19|41.27|39.07|41.41|39.21|41.26|39.06|0
1726724700000|2024-09-19 05:45:00|41.25|39.05|41.27|39.07|41.53|39.33|41.25|39.05|0
1726725000000|2024-09-19 05:50:00|41.28|39.08|41.2|39|41.29|39.09|41.05|38.85|0
1726725300000|2024-09-19 05:55:00|41.19|38.99|41.06|38.86|41.25|39.05|40.97|38.77|0
1726725600000|2024-09-19 06:00:00|41.14|38.94|41.15|38.95|41.17|38.97|41.02|38.82|0
1726725900000|2024-09-19 06:05:00|41.17|38.97|41.13|38.93|41.25|39.05|41.12|38.92|0
1726726200000|2024-09-19 06:10:00|41.15|38.95|41.15|38.95|41.19|38.99|41.1|38.9|0
1726726500000|2024-09-19 06:15:00|41.16|38.96|41.21|39.01|41.36|39.16|41.15|38.95|0
1726726800000|2024-09-19 06:20:00|41.2|39|40.83|38.63|41.24|39.04|40.83|38.63|0
1726727100000|2024-09-19 06:25:00|40.74|38.54|40.75|38.55|40.83|38.63|40.64|38.44|0
1726727400000|2024-09-19 06:30:00|40.76|38.56|40.73|38.53|40.83|38.63|40.7|38.5|0
1726727700000|2024-09-19 06:35:00|40.75|38.55|40.75|38.55|40.79|38.59|40.71|38.51|0
1726728000000|2024-09-19 06:40:00|40.73|38.53|40.79|38.59|40.8|38.6|40.68|38.48|0
1726728300000|2024-09-19 06:45:00|40.78|38.58|40.66|38.46|40.82|38.62|40.66|38.46|0
1726728600000|2024-09-19 06:50:00|40.67|38.47|40.36|38.16|41.28|39.08|40.36|38.16|0
1726728900000|2024-09-19 06:55:00|40.33|38.13|40.34|38.14|40.35|38.15|40.25|38.05|0
1726729200000|2024-09-19 07:00:00|40.31|38.11|40.23|38.03|40.34|38.14|40.1|37.9|0
1726729500000|2024-09-19 07:05:00|40.25|38.05|40.42|38.22|40.45|38.25|40.18|37.98|0
1726729800000|2024-09-19 07:10:00|40.43|38.23|40.58|38.38|40.6|38.4|40.36|38.16|0
1726730100000|2024-09-19 07:15:00|40.56|38.36|40.49|38.29|40.71|38.51|40.47|38.27|0
1726730400000|2024-09-19 07:20:00|40.47|38.27|40.41|38.21|40.56|38.36|40.38|38.18|0
1726730700000|2024-09-19 07:25:00|40.43|38.23|40.65|38.45|40.65|38.45|40.37|38.17|0
1726731000000|2024-09-19 07:30:00|40.66|38.46|40.52|38.32|40.89|38.69|40.52|38.32|0
1726731300000|2024-09-19 07:35:00|40.5|38.3|40.54|38.34|40.58|38.38|40.36|38.16|0
1726731600000|2024-09-19 07:40:00|40.56|38.36|40.25|38.05|40.56|38.36|39.89|37.69|0
1726731900000|2024-09-19 07:45:00|40.27|38.07|40.23|38.03|40.36|38.16|40.23|38.03|0
1726732200000|2024-09-19 07:50:00|40.24|38.04|40.04|37.84|40.3|38.1|40.04|37.84|0
1726732500000|2024-09-19 07:55:00|40.05|37.85|39.78|37.58|40.38|38.18|39.76|37.56|0
1726732800000|2024-09-19 08:00:00|39.84|37.64|39.89|37.69|40.07|37.87|39.84|37.64|0
1726733100000|2024-09-19 08:05:00|39.91|37.71|39.87|37.67|39.94|37.74|39.72|37.52|0
1726733400000|2024-09-19 08:10:00|39.89|37.69|39.58|37.38|39.89|37.69|39.56|37.36|0
1726733700000|2024-09-19 08:15:00|39.6|37.4|39.78|37.58|39.85|37.65|39.6|37.4|0
1726734000000|2024-09-19 08:20:00|39.76|37.56|39.9|37.7|39.92|37.72|39.74|37.54|0
1726734300000|2024-09-19 08:25:00|39.92|37.72|39.79|37.59|40.03|37.83|39.77|37.57|0
1726734600000|2024-09-19 08:30:00|39.8|37.6|39.57|37.37|39.81|37.61|39.54|37.34|0
1726734900000|2024-09-19 08:35:00|39.59|37.39|38.92|36.72|39.87|37.67|38.92|36.72|0
1726735200000|2024-09-19 08:40:00|38.88|36.68|38.82|36.62|38.9|36.7|38.74|36.54|0
1726735500000|2024-09-19 08:45:00|38.86|36.66|38.77|36.57|38.91|36.71|38.77|36.57|0
1726735800000|2024-09-19 08:50:00|38.75|36.55|38.79|36.59|38.83|36.63|38.72|36.52|0
1726736100000|2024-09-19 08:55:00|38.8|36.6|38.8|36.6|38.82|36.62|38.7|36.5|0
1726736400000|2024-09-19 09:00:00|38.77|36.57|38.5|36.3|38.84|36.64|38.5|36.3|0
1726736700000|2024-09-19 09:05:00|38.51|36.31|38.42|36.22|38.51|36.31|38.32|36.12|0
1726737000000|2024-09-19 09:10:00|38.41|36.21|38.26|36.06|38.44|36.24|38.2|36|0
1726737300000|2024-09-19 09:15:00|38.25|36.05|38.23|36.03|38.32|36.12|38.16|35.96|0
1726737600000|2024-09-19 09:20:00|38.26|36.06|38.07|35.87|38.26|36.06|38.03|35.83|0
1726737900000|2024-09-19 09:25:00|38.08|35.88|38.21|36.01|38.21|36.01|38.08|35.88|0
1726738200000|2024-09-19 09:30:00|38.19|35.99|38.13|35.93|38.27|36.07|38.12|35.92|0
1726738500000|2024-09-19 09:35:00|38.15|35.95|38.03|35.83|38.15|35.95|37.96|35.76|0
1726738800000|2024-09-19 09:40:00|38.04|35.84|38.04|35.84|38.08|35.88|37.97|35.77|0
1726739100000|2024-09-19 09:45:00|38.03|35.83|38.01|35.81|38.06|35.86|37.99|35.79|0
1726739400000|2024-09-19 09:50:00|37.99|35.79|38.05|35.85|38.09|35.89|37.99|35.79|0
1726739700000|2024-09-19 09:55:00|38.04|35.84|38.04|35.84|38.08|35.88|38.01|35.81|0
1726740000000|2024-09-19 10:00:00|38.06|35.86|38.11|35.91|38.16|35.96|37.99|35.79|0
1726740300000|2024-09-19 10:05:00|38.13|35.93|37.91|35.71|38.14|35.94|37.83|35.63|0
1726740600000|2024-09-19 10:10:00|37.9|35.7|37.94|35.74|37.94|35.74|37.84|35.64|0
1726740900000|2024-09-19 10:15:00|37.95|35.75|37.82|35.62|37.99|35.79|37.79|35.59|0
1726741200000|2024-09-19 10:20:00|37.84|35.64|37.82|35.62|37.84|35.64|37.75|35.55|0
1726741500000|2024-09-19 10:25:00|37.8|35.6|37.65|35.45|37.8|35.6|37.61|35.41|0
1726741800000|2024-09-19 10:30:00|37.63|35.43|37.52|35.32|37.63|35.43|37.51|35.31|0
1726742100000|2024-09-19 10:35:00|37.56|35.36|37.52|35.32|37.59|35.39|37.48|35.28|0
1726742400000|2024-09-19 10:40:00|37.53|35.33|37.59|35.39|37.64|35.44|37.49|35.29|0
1726742700000|2024-09-19 10:45:00|37.61|35.41|37.64|35.44|37.67|35.47|37.57|35.37|0
1726743000000|2024-09-19 10:50:00|37.66|35.46|37.52|35.32|37.66|35.46|37.5|35.3|0
1726743300000|2024-09-19 10:55:00|37.5|35.3|37.59|35.39|37.6|35.4|37.48|35.28|0
1726743600000|2024-09-19 11:00:00|37.62|35.42|37.71|35.51|37.71|35.51|37.52|35.32|0
1726743900000|2024-09-19 11:05:00|37.73|35.53|39.09|36.89|39.09|36.89|37.62|35.42|0
1726744200000|2024-09-19 11:10:00|39.07|36.87|38.08|35.88|39.07|36.87|37.9|35.7|0
1726744500000|2024-09-19 11:15:00|38.1|35.9|38.06|35.86|38.13|35.93|38.03|35.83|0
1726744800000|2024-09-19 11:20:00|38.04|35.84|38.06|35.86|38.06|35.86|37.99|35.79|0
1726745100000|2024-09-19 11:25:00|38.04|35.84|38|35.8|38.08|35.88|38|35.8|0
1726745400000|2024-09-19 11:30:00|38.02|35.82|37.85|35.65|38.07|35.87|37.83|35.63|0
1726745700000|2024-09-19 11:35:00|37.83|35.63|37.83|35.63|37.9|35.7|37.79|35.59|0
1726746000000|2024-09-19 11:40:00|37.81|35.61|37.98|35.78|37.98|35.78|37.63|35.43|0
1726746300000|2024-09-19 11:45:00|38|35.8|38.13|35.93|38.17|35.97|38|35.8|0
1726746600000|2024-09-19 11:50:00|38.12|35.92|38.22|36.02|38.24|36.04|38.08|35.88|0
1726746900000|2024-09-19 11:55:00|38.2|36|38.17|35.97|38.26|36.06|38.15|35.95|0
1726747200000|2024-09-19 12:00:00|38.15|35.95|38.18|35.98|38.24|36.04|38.1|35.9|0
1726747500000|2024-09-19 12:05:00|38.2|36|38.27|36.07|38.29|36.09|38.18|35.98|0
1726747800000|2024-09-19 12:10:00|38.23|36.03|38.15|35.95|38.29|36.09|38.09|35.89|0
1726748100000|2024-09-19 12:15:00|38.16|35.96|38.11|35.91|38.16|35.96|38.07|35.87|0
1726748400000|2024-09-19 12:20:00|38.12|35.92|38.23|36.03|38.3|36.1|38.12|35.92|0
1726748700000|2024-09-19 12:25:00|38.21|36.01|38.33|36.13|38.35|36.15|38.18|35.98|0
1726749000000|2024-09-19 12:30:00|38.31|36.11|38.23|36.03|38.32|36.12|38.12|35.92|0
1726749300000|2024-09-19 12:35:00|38.25|36.05|38.46|36.26|38.47|36.27|38.25|36.05|0
1726749600000|2024-09-19 12:40:00|38.44|36.24|38.51|36.31|38.58|36.38|38.33|36.13|0
1726749900000|2024-09-19 12:45:00|38.49|36.29|38.54|36.34|38.6|36.4|38.44|36.24|0
1726750200000|2024-09-19 12:50:00|38.51|36.31|38.56|36.36|38.56|36.36|38.45|36.25|0
1726750500000|2024-09-19 12:55:00|38.54|36.34|38.52|36.32|38.56|36.36|38.45|36.25|0
1726750800000|2024-09-19 13:00:00|38.57|36.37|38.66|36.46|38.68|36.48|38.56|36.36|0
1726751100000|2024-09-19 13:05:00|38.67|36.47|38.36|36.16|38.84|36.64|38.36|36.16|0
1726751400000|2024-09-19 13:10:00|38.38|36.18|37.95|35.75|38.39|36.19|37.92|35.72|0
1726751700000|2024-09-19 13:15:00|37.99|35.79|37.95|35.75|38.09|35.89|37.93|35.73|0
1726752000000|2024-09-19 13:20:00|37.97|35.77|38.03|35.83|38.14|35.94|37.93|35.73|0
1726752300000|2024-09-19 13:25:00|38.09|35.89|37.81|35.61|38.09|35.89|37.78|35.58|0
1726752600000|2024-09-19 13:30:00|37.79|35.59|38.51|36.31|38.51|36.31|37.79|35.59|0
1726752900000|2024-09-19 13:35:00|38.18|35.98|38.36|36.16|38.59|36.39|37.58|35.38|0
1726753200000|2024-09-19 13:40:00|38.37|36.17|38.8|36.6|38.87|36.67|38.29|36.09|0
1726753500000|2024-09-19 13:45:00|38.76|36.56|38.8|36.6|39.29|37.09|38.17|35.97|0
1726753800000|2024-09-19 13:50:00|38.82|36.62|39.18|36.98|39.58|37.38|38.82|36.62|0
1726754100000|2024-09-19 13:55:00|39.07|36.87|38.51|36.31|39.07|36.87|38.44|36.24|0
1726754400000|2024-09-19 14:00:00|38.5|36.3|38.17|35.97|38.71|36.51|37.97|35.77|0
1726754700000|2024-09-19 14:05:00|38.14|35.94|37.92|35.72|38.49|36.29|37.8|35.6|0
1726755000000|2024-09-19 14:10:00|37.88|35.68|37.5|35.3|38.1|35.9|37.45|35.25|0
1726755300000|2024-09-19 14:15:00|37.43|35.23|37.24|35.04|37.64|35.44|37.24|35.04|0
1726755600000|2024-09-19 14:20:00|37.18|34.98|37.19|34.99|37.6|35.4|37.15|34.95|0
1726755900000|2024-09-19 14:25:00|37.22|35.02|36.47|34.27|37.31|35.11|36.45|34.25|0
1726756200000|2024-09-19 14:30:00|36.48|34.28|36.29|34.09|36.48|34.28|36.09|33.89|0
1726756500000|2024-09-19 14:35:00|36.28|34.08|36.33|34.13|36.63|34.43|36.18|33.98|0
1726756800000|2024-09-19 14:40:00|36.36|34.16|37.11|34.91|37.19|34.99|36.31|34.11|0
1726757100000|2024-09-19 14:45:00|37.14|34.94|37.73|35.53|38.11|35.91|37.14|34.94|0
1726757400000|2024-09-19 14:50:00|37.69|35.49|38.02|35.82|38.06|35.86|37.59|35.39|0
1726757700000|2024-09-19 14:55:00|38.15|35.95|38.02|35.82|38.15|35.95|37.85|35.65|0
1726758000000|2024-09-19 15:00:00|38|35.8|37.57|35.37|38.22|36.02|37.55|35.35|0
1726758300000|2024-09-19 15:05:00|37.58|35.38|38.07|35.87|38.3|36.1|37.58|35.38|0
1726758600000|2024-09-19 15:10:00|38.05|35.85|37.95|35.75|38.07|35.87|37.6|35.4|0
1726758900000|2024-09-19 15:15:00|37.87|35.67|37.46|35.26|37.87|35.67|37.39|35.19|0
1726759200000|2024-09-19 15:20:00|37.44|35.24|37.16|34.96|37.44|35.24|37.16|34.96|0
1726759500000|2024-09-19 15:25:00|37.19|34.99|37.35|35.15|37.42|35.22|37.16|34.96|0
1726759800000|2024-09-19 15:30:00|37.36|35.16|37.52|35.32|37.61|35.41|37.23|35.03|0
1726760100000|2024-09-19 15:35:00|37.47|35.27|37.42|35.22|37.51|35.31|37.3|35.1|0
1726760400000|2024-09-19 15:40:00|37.43|35.23|37.43|35.23|37.45|35.25|37.24|35.04|0
1726760700000|2024-09-19 15:45:00|37.4|35.2|37.19|34.99|37.43|35.23|37.14|34.94|0
1726761000000|2024-09-19 15:50:00|37.21|35.01|37.64|35.44|37.92|35.72|37.19|34.99|0
1726761300000|2024-09-19 15:55:00|37.62|35.42|37.69|35.49|37.83|35.63|37.57|35.37|0
1726761600000|2024-09-19 16:00:00|37.66|35.46|37.1|34.9|37.73|35.53|37.08|34.88|0
1726761900000|2024-09-19 16:05:00|37.12|34.92|37|34.8|37.17|34.97|37|34.8|0
1726762200000|2024-09-19 16:10:00|37.02|34.82|37.24|35.04|37.34|35.14|36.98|34.78|0
1726762500000|2024-09-19 16:15:00|37.27|35.07|36.87|34.67|37.34|35.14|36.84|34.64|0
1726762800000|2024-09-19 16:20:00|36.89|34.69|36.94|34.74|37.08|34.88|36.75|34.55|0
1726763100000|2024-09-19 16:25:00|36.97|34.77|36.8|34.6|37.47|35.27|36.72|34.52|0
1726763400000|2024-09-19 16:30:00|36.78|34.58|36.77|34.57|36.87|34.67|36.55|34.35|0
1726763700000|2024-09-19 16:35:00|36.78|34.58|36.76|34.56|36.88|34.68|36.73|34.53|0
1726764000000|2024-09-19 16:40:00|36.81|34.61|36.71|34.51|36.87|34.67|36.68|34.48|0
1726764300000|2024-09-19 16:45:00|36.76|34.56|36.71|34.51|36.8|34.6|36.54|34.34|0
1726764600000|2024-09-19 16:50:00|36.7|34.5|36.69|34.49|36.78|34.58|36.62|34.42|0
1726764900000|2024-09-19 16:55:00|36.71|34.51|36.89|34.69|37.12|34.92|36.71|34.51|0
1726765200000|2024-09-19 17:00:00|36.88|34.68|36.76|34.56|37|34.8|36.72|34.52|0
1726765500000|2024-09-19 17:05:00|36.77|34.57|36.75|34.55|36.9|34.7|36.67|34.47|0
1726765800000|2024-09-19 17:10:00|36.76|34.56|36.79|34.59|37.03|34.83|36.74|34.54|0
1726766100000|2024-09-19 17:15:00|36.82|34.62|36.58|34.38|36.87|34.67|36.52|34.32|0
1726766400000|2024-09-19 17:20:00|36.57|34.37|36.79|34.59|36.87|34.67|36.5|34.3|0
1726766700000|2024-09-19 17:25:00|36.77|34.57|36.65|34.45|36.79|34.59|36.58|34.38|0
1726767000000|2024-09-19 17:30:00|36.63|34.43|36.51|34.31|36.65|34.45|36.46|34.26|0
1726767300000|2024-09-19 17:35:00|36.5|34.3|36.37|34.17|36.56|34.36|36.36|34.16|0
1726767600000|2024-09-19 17:40:00|36.36|34.16|36.8|34.6|37|34.8|36.33|34.13|0
1726767900000|2024-09-19 17:45:00|36.82|34.62|36.76|34.56|36.83|34.63|36.6|34.4|0
1726768200000|2024-09-19 17:50:00|36.78|34.58|36.65|34.45|36.85|34.65|36.59|34.39|0
1726768500000|2024-09-19 17:55:00|36.64|34.44|36.85|34.65|36.88|34.68|36.63|34.43|0
1726768800000|2024-09-19 18:00:00|36.83|34.63|37.03|34.83|37.22|35.02|36.76|34.56|0
1726769100000|2024-09-19 18:05:00|37.02|34.82|37.36|35.16|37.39|35.19|37.02|34.82|0
1726769400000|2024-09-19 18:10:00|37.37|35.17|37.6|35.4|37.63|35.43|37.37|35.17|0
1726769700000|2024-09-19 18:15:00|37.65|35.45|37.98|35.78|38.27|36.07|37.65|35.45|0
1726770000000|2024-09-19 18:20:00|37.91|35.71|37.77|35.57|38.03|35.83|37.75|35.55|0
1726770300000|2024-09-19 18:25:00|37.78|35.58|37.52|35.32|37.96|35.76|37.51|35.31|0
1726770600000|2024-09-19 18:30:00|37.49|35.29|37.66|35.46|37.76|35.56|37.49|35.29|0
1726770900000|2024-09-19 18:35:00|37.68|35.48|37.38|35.18|37.71|35.51|37.38|35.18|0
1726771200000|2024-09-19 18:40:00|37.4|35.2|37.45|35.25|37.5|35.3|37.36|35.16|0
1726771500000|2024-09-19 18:45:00|37.47|35.27|37.86|35.66|37.88|35.68|37.43|35.23|0
1726771800000|2024-09-19 18:50:00|37.85|35.65|37.25|35.05|37.9|35.7|37.23|35.03|0
1726772100000|2024-09-19 18:55:00|37.26|35.06|37.02|34.82|37.4|35.2|37.02|34.82|0
1726772400000|2024-09-19 19:00:00|37.04|34.84|36.95|34.75|37.3|35.1|36.92|34.72|0
1726772700000|2024-09-19 19:05:00|36.97|34.77|37.19|34.99|37.28|35.08|36.97|34.77|0
1726773000000|2024-09-19 19:10:00|37.17|34.97|38.46|36.26|38.49|36.29|37.09|34.89|0
1726773300000|2024-09-19 19:15:00|38.49|36.29|38.58|36.38|38.67|36.47|38.28|36.08|0
1726773600000|2024-09-19 19:20:00|38.56|36.36|38.32|36.12|38.97|36.77|38.3|36.1|0
1726773900000|2024-09-19 19:25:00|38.33|36.13|38.08|35.88|38.39|36.19|37.84|35.64|0
1726774200000|2024-09-19 19:30:00|38.1|35.9|38.19|35.99|38.45|36.25|38.1|35.9|0
1726774500000|2024-09-19 19:35:00|38.18|35.98|37.97|35.77|38.18|35.98|37.95|35.75|0
1726774800000|2024-09-19 19:40:00|37.95|35.75|37.92|35.72|38|35.8|37.53|35.33|0
1726775100000|2024-09-19 19:45:00|37.98|35.78|37.58|35.38|37.98|35.78|37.47|35.27|0
1726775400000|2024-09-19 19:50:00|37.78|35.58|37.75|35.55|38.43|36.23|37.65|35.45|0
1726775700000|2024-09-19 19:55:00|37.82|35.62|37.8|35.6|38.03|35.83|37.51|35.31|0
1726776000000|2024-09-19 20:00:00|37.79|35.59|37.94|35.74|37.94|35.74|37.73|35.53|0
1726776300000|2024-09-19 20:05:00|37.93|35.73|37.89|35.69|37.94|35.74|37.85|35.65|0
1726776600000|2024-09-19 20:10:00|37.87|35.67|38.08|35.88|38.08|35.88|37.87|35.67|0
1726776900000|2024-09-19 20:15:00|38.18|35.78|38.02|35.62|38.18|35.78|37.99|35.59|0
1726777200000|2024-09-19 20:20:00|38.04|35.64|37.98|35.58|38.07|35.67|37.93|35.53|0
1726777500000|2024-09-19 20:25:00|37.97|35.57|37.95|35.55|37.97|35.57|37.93|35.53|0
1726777800000|2024-09-19 20:30:00|37.93|35.53|37.95|35.55|37.96|35.56|37.91|35.51|0
1726778100000|2024-09-19 20:35:00|37.96|35.56|37.91|35.51|37.96|35.56|37.89|35.49|0
1726778400000|2024-09-19 20:40:00|37.89|35.49|37.89|35.49|37.91|35.51|37.89|35.49|0
1726778700000|2024-09-19 20:45:00|37.94|35.54|37.94|35.54|37.96|35.56|37.92|35.52|0
1726779000000|2024-09-19 20:50:00|37.96|35.56|38.01|35.61|38.06|35.66|37.94|35.54|0
1726779300000|2024-09-19 20:55:00|38.04|35.64|38.07|35.67|38.13|35.73|38.04|35.64|0
1726779600000|2024-09-19 21:00:00|38.08|35.68|38.06|35.66|38.1|35.7|38.06|35.66|0
1726779900000|2024-09-19 21:05:00|38.03|35.63|37.97|35.57|38.03|35.63|37.97|35.57|0
1726780200000|2024-09-19 21:10:00|38.02|35.62|38.01|35.61|38.02|35.62|37.97|35.57|0
1726780500000|2024-09-19 21:15:00|38.02|35.62|38.02|35.62|38.02|35.62|38.02|35.62|0
1726780800000|2024-09-19 21:20:00|38.01|35.61|38.01|35.61|38.02|35.62|38.01|35.61|0
1726781100000|2024-09-19 21:25:00|38.02|35.62|38.03|35.63|38.03|35.63|38.02|35.62|0
1726781400000|2024-09-19 21:30:00|38.02|35.62|38.02|35.62|38.03|35.63|37.99|35.59|0
1726781700000|2024-09-19 21:35:00|38.03|35.63|38.07|35.67|38.07|35.67|38.03|35.63|0
1726782000000|2024-09-19 21:40:00|38.05|35.65|38.03|35.63|38.06|35.66|38.02|35.62|0
1726782300000|2024-09-19 21:45:00|38.05|35.65|38.05|35.65|38.07|35.67|38.05|35.65|0
1726782600000|2024-09-19 21:50:00|38.06|35.66|38.04|35.64|38.07|35.67|38.04|35.64|0
1726782900000|2024-09-19 21:55:00|38.02|35.62|38.03|35.63|38.03|35.63|38|35.6|0
1726783200000|2024-09-19 22:00:00|37.98|35.58|37.92|35.52|38.04|35.64|37.9|35.5|0
1726783500000|2024-09-19 22:05:00|37.91|35.51|37.9|35.5|37.95|35.55|37.89|35.49|0
1726783800000|2024-09-19 22:10:00|37.91|35.51|37.93|35.53|37.94|35.54|37.88|35.48|0
1726784100000|2024-09-19 22:15:00|37.92|35.52|38.09|35.69|38.15|35.75|37.92|35.52|0
1726784400000|2024-09-19 22:20:00|38.11|35.71|38.04|35.64|38.14|35.74|38.04|35.64|0
1726784700000|2024-09-19 22:25:00|38.03|35.63|37.97|35.57|38.03|35.63|37.96|35.56|0
1726785000000|2024-09-19 22:30:00|37.95|35.55|38.06|35.66|38.09|35.69|37.93|35.53|0
1726785300000|2024-09-19 22:35:00|38.05|35.65|38.28|35.88|38.33|35.93|38.05|35.65|0
1726785600000|2024-09-19 22:40:00|38.29|35.89|38.28|35.88|38.33|35.93|38.21|35.81|0
1726785900000|2024-09-19 22:45:00|38.26|35.86|38.38|35.98|38.4|36|38.26|35.86|0
1726786200000|2024-09-19 22:50:00|38.37|35.97|38.28|35.88|38.4|36|38.28|35.88|0
1726786500000|2024-09-19 22:55:00|38.27|35.87|38.17|35.77|38.28|35.88|38.17|35.77|0
1726786800000|2024-09-19 23:00:00|38.19|35.79|38.24|35.84|38.24|35.84|38.17|35.77|0
1726787100000|2024-09-19 23:05:00|38.23|35.83|38.24|35.84|38.25|35.85|38.18|35.78|0
1726787400000|2024-09-19 23:10:00|38.23|35.83|38.13|35.73|38.24|35.84|38.11|35.71|0
1726787700000|2024-09-19 23:15:00|38.14|35.74|38.16|35.76|38.22|35.82|38.13|35.73|0
1726788000000|2024-09-19 23:20:00|38.17|35.77|38.2|35.8|38.2|35.8|38.14|35.74|0
1726788300000|2024-09-19 23:25:00|38.18|35.78|38.14|35.74|38.21|35.81|38.14|35.74|0
1726788600000|2024-09-19 23:30:00|38.12|35.72|38.05|35.65|38.12|35.72|38.05|35.65|0
1726788900000|2024-09-19 23:35:00|38.04|35.64|38.07|35.67|38.12|35.72|38.01|35.61|0
1726789200000|2024-09-19 23:40:00|38.06|35.66|38.03|35.63|38.07|35.67|38.03|35.63|0
1726789500000|2024-09-19 23:45:00|38.02|35.62|38.07|35.67|38.08|35.68|37.98|35.58|0
1726789800000|2024-09-19 23:50:00|38.08|35.68|38.24|35.84|38.24|35.84|38.07|35.67|0
1726790100000|2024-09-19 23:55:00|38.22|35.82|38.29|35.89|38.36|35.96|38.22|35.82|0
1726790400000|2024-09-20 00:00:00|38.31|35.91|38.27|35.87|38.35|35.95|38.24|35.84|0
1726790700000|2024-09-20 00:05:00|38.26|35.86|38.38|35.98|38.52|36.12|38.22|35.82|0
1726791000000|2024-09-20 00:10:00|38.4|36|38.59|36.19|38.69|36.29|38.39|35.99|0
1726791300000|2024-09-20 00:15:00|38.61|36.21|38.52|36.12|38.61|36.21|38.45|36.05|0
1726791600000|2024-09-20 00:20:00|38.51|36.11|38.55|36.15|38.62|36.22|38.5|36.1|0
1726791900000|2024-09-20 00:25:00|38.56|36.16|38.48|36.08|38.56|36.16|38.41|36.01|0
1726792200000|2024-09-20 00:30:00|38.38|36.18|38.47|36.27|38.48|36.28|38.36|36.16|0
1726792500000|2024-09-20 00:35:00|38.48|36.28|38.38|36.18|38.48|36.28|38.36|36.16|0
1726792800000|2024-09-20 00:40:00|38.39|36.19|38.44|36.24|38.45|36.25|38.36|36.16|0
1726793100000|2024-09-20 00:45:00|38.46|36.26|38.44|36.24|38.48|36.28|38.4|36.2|0
1726793400000|2024-09-20 00:50:00|38.43|36.23|38.44|36.24|38.48|36.28|38.43|36.23|0
1726793700000|2024-09-20 00:55:00|38.42|36.22|38.48|36.28|38.51|36.31|38.41|36.21|0
1726794000000|2024-09-20 01:00:00|38.49|36.29|38.42|36.22|38.49|36.29|38.33|36.13|0
1726794300000|2024-09-20 01:05:00|38.44|36.24|38.4|36.2|38.44|36.24|38.35|36.15|0
1726794600000|2024-09-20 01:10:00|38.42|36.22|38.37|36.17|38.44|36.24|38.33|36.13|0
1726794900000|2024-09-20 01:15:00|38.35|36.15|38.42|36.22|38.44|36.24|38.35|36.15|0
1726795200000|2024-09-20 01:20:00|38.41|36.21|38.42|36.22|38.43|36.23|38.38|36.18|0
1726795500000|2024-09-20 01:25:00|38.4|36.2|38.45|36.25|38.45|36.25|38.36|36.16|0
1726795800000|2024-09-20 01:30:00|38.43|36.23|38.41|36.21|38.43|36.23|38.36|36.16|0
1726796100000|2024-09-20 01:35:00|38.4|36.2|38.39|36.19|38.4|36.2|38.34|36.14|0
1726796400000|2024-09-20 01:40:00|38.41|36.21|38.34|36.14|38.46|36.26|38.32|36.12|0
1726796700000|2024-09-20 01:45:00|38.35|36.15|38.29|36.09|38.36|36.16|38.25|36.05|0
1726797000000|2024-09-20 01:50:00|38.3|36.1|38.18|35.98|38.3|36.1|38.18|35.98|0
1726797300000|2024-09-20 01:55:00|38.17|35.97|38.14|35.94|38.3|36.1|38.07|35.87|0
1726797600000|2024-09-20 02:00:00|38.13|35.93|38.05|35.85|38.19|35.99|37.98|35.78|0
1726797900000|2024-09-20 02:05:00|38.07|35.87|38.23|36.03|38.23|36.03|38.05|35.85|0
1726798200000|2024-09-20 02:10:00|38.24|36.04|38.14|35.94|38.26|36.06|38.14|35.94|0
1726798500000|2024-09-20 02:15:00|38.15|35.95|38.33|36.13|38.33|36.13|38.14|35.94|0
1726798800000|2024-09-20 02:20:00|38.31|36.11|38.34|36.14|38.38|36.18|38.29|36.09|0
1726799100000|2024-09-20 02:25:00|38.33|36.13|38.33|36.13|38.35|36.15|38.27|36.07|0
1726799400000|2024-09-20 02:30:00|38.31|36.11|38.26|36.06|38.33|36.13|38.22|36.02|0
1726799700000|2024-09-20 02:35:00|38.27|36.07|38.36|36.16|38.36|36.16|38.25|36.05|0
1726800000000|2024-09-20 02:40:00|38.34|36.14|38.34|36.14|38.38|36.18|38.31|36.11|0
1726800300000|2024-09-20 02:45:00|38.33|36.13|38.43|36.23|38.43|36.23|38.3|36.1|0
1726800600000|2024-09-20 02:50:00|38.45|36.25|38.43|36.23|38.48|36.28|38.43|36.23|0
1726800900000|2024-09-20 02:55:00|38.41|36.21|38.43|36.23|38.5|36.3|38.41|36.21|0
1726801200000|2024-09-20 03:00:00|38.41|36.21|38.39|36.19|38.42|36.22|38.34|36.14|0
1726801500000|2024-09-20 03:05:00|38.37|36.17|38.39|36.19|38.49|36.29|38.37|36.17|0
1726801800000|2024-09-20 03:10:00|38.38|36.18|38.37|36.17|38.4|36.2|38.35|36.15|0
1726802100000|2024-09-20 03:15:00|38.36|36.16|38.26|36.06|38.37|36.17|38.26|36.06|0
1726802400000|2024-09-20 03:20:00|38.25|36.05|38.33|36.13|38.4|36.2|38.25|36.05|0
1726802700000|2024-09-20 03:25:00|38.31|36.11|38.26|36.06|38.35|36.15|38.26|36.06|0
1726803000000|2024-09-20 03:30:00|38.25|36.05|38.19|35.99|38.28|36.08|38.16|35.96|0
1726803300000|2024-09-20 03:35:00|38.2|36|38.1|35.9|38.23|36.03|38.06|35.86|0
1726803600000|2024-09-20 03:40:00|38.09|35.89|38.08|35.88|38.11|35.91|38.06|35.86|0
1726803900000|2024-09-20 03:45:00|38.06|35.86|38.08|35.88|38.09|35.89|38.04|35.84|0
1726804200000|2024-09-20 03:50:00|38.06|35.86|38.09|35.89|38.11|35.91|38.06|35.86|0
1726804500000|2024-09-20 03:55:00|38.1|35.9|38.07|35.87|38.11|35.91|38.03|35.83|0
1726804800000|2024-09-20 04:00:00|38.06|35.86|38.09|35.89|38.14|35.94|38.04|35.84|0
1726805100000|2024-09-20 04:05:00|38.11|35.91|38.05|35.85|38.14|35.94|38.05|35.85|0
1726805400000|2024-09-20 04:10:00|38.07|35.87|38.03|35.83|38.09|35.89|38.02|35.82|0
1726805700000|2024-09-20 04:15:00|38.05|35.85|38.1|35.9|38.17|35.97|38.05|35.85|0
1726806000000|2024-09-20 04:20:00|38.09|35.89|38.07|35.87|38.1|35.9|38.03|35.83|0
1726806300000|2024-09-20 04:25:00|38.06|35.86|38.03|35.83|38.08|35.88|38.03|35.83|0
1726806600000|2024-09-20 04:30:00|38.01|35.81|37.98|35.78|38.01|35.81|37.94|35.74|0
1726806900000|2024-09-20 04:35:00|37.99|35.79|37.95|35.75|37.99|35.79|37.92|35.72|0
1726807200000|2024-09-20 04:40:00|37.96|35.76|37.96|35.76|37.99|35.79|37.94|35.74|0
1726807500000|2024-09-20 04:45:00|37.97|35.77|37.95|35.75|38.01|35.81|37.95|35.75|0
1726807800000|2024-09-20 04:50:00|37.97|35.77|37.99|35.79|37.99|35.79|37.95|35.75|0
1726808100000|2024-09-20 04:55:00|37.97|35.77|37.98|35.78|38|35.8|37.95|35.75|0
1726808400000|2024-09-20 05:00:00|37.99|35.79|38.09|35.89|38.11|35.91|37.99|35.79|0
1726808700000|2024-09-20 05:05:00|38.11|35.91|38.23|36.03|38.23|36.03|38.1|35.9|0
1726809000000|2024-09-20 05:10:00|38.24|36.04|37.85|35.65|38.27|36.07|37.28|35.08|0
1726809300000|2024-09-20 05:15:00|37.87|35.67|37.9|35.7|37.92|35.72|37.87|35.67|0
1726809600000|2024-09-20 05:20:00|37.92|35.72|38.01|35.81|38.02|35.82|37.9|35.7|0
1726809900000|2024-09-20 05:25:00|37.99|35.79|37.95|35.75|38.01|35.81|37.9|35.7|0
1726810200000|2024-09-20 05:30:00|37.97|35.77|38|35.8|38.04|35.84|37.97|35.77|0
1726810500000|2024-09-20 05:35:00|38.02|35.82|37.98|35.78|38.02|35.82|37.97|35.77|0
1726810800000|2024-09-20 05:40:00|38|35.8|37.97|35.77|38|35.8|37.92|35.72|0
1726811100000|2024-09-20 05:45:00|37.98|35.78|37.93|35.73|38.04|35.84|37.9|35.7|0
1726811400000|2024-09-20 05:50:00|37.91|35.71|37.79|35.59|37.95|35.75|37.79|35.59|0
1726811700000|2024-09-20 05:55:00|37.8|35.6|37.81|35.61|37.82|35.62|37.75|35.55|0
1726812000000|2024-09-20 06:00:00|37.77|35.57|37.77|35.57|37.79|35.59|37.7|35.5|0
1726812300000|2024-09-20 06:05:00|37.78|35.58|37.73|35.53|37.87|35.67|37.71|35.51|0
1726812600000|2024-09-20 06:10:00|37.75|35.55|37.75|35.55|37.87|35.67|37.71|35.51|0
1726812900000|2024-09-20 06:15:00|37.76|35.56|37.69|35.49|37.83|35.63|37.69|35.49|0
1726813200000|2024-09-20 06:20:00|37.68|35.48|37.8|35.6|37.83|35.63|37.66|35.46|0
1726813500000|2024-09-20 06:25:00|37.76|35.56|37.78|35.58|37.8|35.6|37.73|35.53|0
1726813800000|2024-09-20 06:30:00|37.76|35.56|37.83|35.63|37.89|35.69|37.76|35.56|0
1726814100000|2024-09-20 06:35:00|37.85|35.65|37.8|35.6|37.86|35.66|37.79|35.59|0
1726814400000|2024-09-20 06:40:00|37.81|35.61|37.79|35.59|37.83|35.63|37.77|35.57|0
1726814700000|2024-09-20 06:45:00|37.77|35.57|37.84|35.64|37.91|35.71|37.77|35.57|0
1726815000000|2024-09-20 06:50:00|37.86|35.66|37.86|35.66|37.94|35.74|37.84|35.64|0
1726815300000|2024-09-20 06:55:00|37.87|35.67|37.96|35.76|38|35.8|37.81|35.61|0
1726815600000|2024-09-20 07:00:00|37.98|35.78|37.91|35.71|38.05|35.85|37.82|35.62|0
1726815900000|2024-09-20 07:05:00|37.94|35.74|38.03|35.83|38.03|35.83|37.82|35.62|0
1726816200000|2024-09-20 07:10:00|38.05|35.85|37.73|35.53|38.06|35.86|37.73|35.53|0
1726816500000|2024-09-20 07:15:00|37.71|35.51|37.7|35.5|37.78|35.58|37.66|35.46|0
1726816800000|2024-09-20 07:20:00|37.71|35.51|37.91|35.71|37.92|35.72|37.62|35.42|0
1726817100000|2024-09-20 07:25:00|37.9|35.7|37.87|35.67|37.94|35.74|37.84|35.64|0
1726817400000|2024-09-20 07:30:00|37.85|35.65|37.76|35.56|37.85|35.65|37.69|35.49|0
1726817700000|2024-09-20 07:35:00|37.78|35.58|37.82|35.62|37.85|35.65|37.76|35.56|0
1726818000000|2024-09-20 07:40:00|37.83|35.63|37.69|35.49|37.84|35.64|37.69|35.49|0
1726818300000|2024-09-20 07:45:00|37.71|35.51|37.65|35.45|37.77|35.57|37.65|35.45|0
1726818600000|2024-09-20 07:50:00|37.64|35.44|37.62|35.42|37.68|35.48|37.55|35.35|0
1726818900000|2024-09-20 07:55:00|37.6|35.4|37.68|35.48|37.72|35.52|37.6|35.4|0
1726819200000|2024-09-20 08:00:00|37.67|35.47|37.82|35.62|37.84|35.64|37.61|35.41|0
1726819500000|2024-09-20 08:05:00|37.83|35.63|37.7|35.5|37.83|35.63|37.65|35.45|0
1726819800000|2024-09-20 08:10:00|37.71|35.51|37.82|35.62|37.82|35.62|37.66|35.46|0
1726820100000|2024-09-20 08:15:00|37.81|35.61|37.83|35.63|37.87|35.67|37.77|35.57|0
1726820400000|2024-09-20 08:20:00|37.84|35.64|38.04|35.84|38.04|35.84|37.84|35.64|0
1726820700000|2024-09-20 08:25:00|38.03|35.83|38.17|35.97|38.17|35.97|37.99|35.79|0
1726821000000|2024-09-20 08:30:00|38.15|35.95|38.21|36.01|38.22|36.02|38.08|35.88|0
1726821300000|2024-09-20 08:35:00|38.2|36|38.06|35.86|38.2|36|38.06|35.86|0
1726821600000|2024-09-20 08:40:00|38.07|35.87|38.06|35.86|38.09|35.89|38.01|35.81|0
1726821900000|2024-09-20 08:45:00|38.04|35.84|38|35.8|38.06|35.86|37.95|35.75|0
1726822200000|2024-09-20 08:50:00|38.02|35.82|38.1|35.9|38.1|35.9|37.93|35.73|0
1726822500000|2024-09-20 08:55:00|38.09|35.89|38.05|35.85|38.12|35.92|38.02|35.82|0
1726822800000|2024-09-20 09:00:00|38.07|35.87|37.95|35.75|38.09|35.89|37.91|35.71|0
1726823100000|2024-09-20 09:05:00|37.93|35.73|37.93|35.73|37.97|35.77|37.87|35.67|0
1726823400000|2024-09-20 09:10:00|37.94|35.74|37.89|35.69|38|35.8|37.84|35.64|0
1726823700000|2024-09-20 09:15:00|37.91|35.71|37.78|35.58|37.92|35.72|37.78|35.58|0
1726824000000|2024-09-20 09:20:00|37.79|35.59|37.92|35.72|37.96|35.76|37.78|35.58|0
1726824300000|2024-09-20 09:25:00|37.9|35.7|37.99|35.79|38|35.8|37.87|35.67|0
1726824600000|2024-09-20 09:30:00|38.03|35.83|38.1|35.9|38.1|35.9|38.01|35.81|0
1726824900000|2024-09-20 09:35:00|38.08|35.88|38.13|35.93|38.15|35.95|38.08|35.88|0
1726825200000|2024-09-20 09:40:00|38.15|35.95|38.13|35.93|38.16|35.96|38.11|35.91|0
1726825500000|2024-09-20 09:45:00|38.11|35.91|38.07|35.87|38.18|35.98|38.06|35.86|0
1726825800000|2024-09-20 09:50:00|38.09|35.89|38.05|35.85|38.11|35.91|38.02|35.82|0
1726826100000|2024-09-20 09:55:00|38.04|35.84|38.09|35.89|38.13|35.93|38.04|35.84|0
1726826400000|2024-09-20 10:00:00|38.07|35.87|38.18|35.98|38.18|35.98|38.05|35.85|0
1726826700000|2024-09-20 10:05:00|38.17|35.97|38.12|35.92|38.21|36.01|38.1|35.9|0
1726827000000|2024-09-20 10:10:00|38.16|35.96|38.03|35.83|38.16|35.96|37.97|35.77|0
1726827300000|2024-09-20 10:15:00|38.02|35.82|38.01|35.81|38.07|35.87|37.96|35.76|0
1726827600000|2024-09-20 10:20:00|38.02|35.82|37.91|35.71|38.02|35.82|37.91|35.71|0
1726827900000|2024-09-20 10:25:00|37.89|35.69|37.92|35.72|37.92|35.72|37.85|35.65|0
1726828200000|2024-09-20 10:30:00|37.94|35.74|38.03|35.83|38.06|35.86|37.92|35.72|0
1726828500000|2024-09-20 10:35:00|38.01|35.81|37.99|35.79|38.04|35.84|37.94|35.74|0
1726828800000|2024-09-20 10:40:00|38|35.8|38|35.8|38.01|35.81|37.92|35.72|0
1726829100000|2024-09-20 10:45:00|38.01|35.81|38.16|35.96|38.18|35.98|38.01|35.81|0
1726829400000|2024-09-20 10:50:00|38.17|35.97|38.29|36.09|38.3|36.1|38.15|35.95|0
1726829700000|2024-09-20 10:55:00|38.3|36.1|38.27|36.07|38.36|36.16|38.25|36.05|0
1726830000000|2024-09-20 11:00:00|38.23|36.03|38.19|35.99|38.23|36.03|38.14|35.94|0
1726830300000|2024-09-20 11:05:00|38.18|35.98|38.32|36.12|38.33|36.13|38.18|35.98|0
1726830600000|2024-09-20 11:10:00|38.33|36.13|38.35|36.15|38.42|36.22|38.32|36.12|0
1726830900000|2024-09-20 11:15:00|38.37|36.17|38.26|36.06|38.37|36.17|38.26|36.06|0
1726831200000|2024-09-20 11:20:00|38.24|36.04|38.37|36.17|38.37|36.17|38.22|36.02|0
1726831500000|2024-09-20 11:25:00|38.35|36.15|38.4|36.2|38.4|36.2|38.31|36.11|0
1726831800000|2024-09-20 11:30:00|38.42|36.22|38.42|36.22|38.44|36.24|38.33|36.13|0
1726832100000|2024-09-20 11:35:00|38.43|36.23|38.38|36.18|38.45|36.25|38.38|36.18|0
1726832400000|2024-09-20 11:40:00|38.34|36.14|38.27|36.07|38.36|36.16|38.22|36.02|0
1726832700000|2024-09-20 11:45:00|38.29|36.09|38.23|36.03|38.34|36.14|38.2|36|0
1726833000000|2024-09-20 11:50:00|38.22|36.02|38.29|36.09|38.3|36.1|38.16|35.96|0
1726833300000|2024-09-20 11:55:00|38.27|36.07|38.11|35.91|38.27|36.07|38.09|35.89|0
1726833600000|2024-09-20 12:00:00|38.13|35.93|37.9|35.7|38.13|35.93|37.9|35.7|0
1726833900000|2024-09-20 12:05:00|37.91|35.71|37.79|35.59|38|35.8|37.77|35.57|0
1726834200000|2024-09-20 12:10:00|37.77|35.57|37.77|35.57|37.86|35.66|37.74|35.54|0
1726834500000|2024-09-20 12:15:00|37.75|35.55|37.79|35.59|37.84|35.64|37.66|35.46|0
1726834800000|2024-09-20 12:20:00|37.8|35.6|37.7|35.5|37.84|35.64|37.63|35.43|0
1726835100000|2024-09-20 12:25:00|37.68|35.48|37.66|35.46|37.78|35.58|37.63|35.43|0
1726835400000|2024-09-20 12:30:00|37.68|35.48|37.62|35.42|37.75|35.55|37.57|35.37|0
1726835700000|2024-09-20 12:35:00|37.64|35.44|37.59|35.39|37.71|35.51|37.55|35.35|0
1726836000000|2024-09-20 12:40:00|37.55|35.35|37.48|35.28|37.55|35.35|37.45|35.25|0
1726836300000|2024-09-20 12:45:00|37.5|35.3|37.45|35.25|37.57|35.37|37.43|35.23|0
1726836600000|2024-09-20 12:50:00|37.46|35.26|37.36|35.16|37.89|35.69|37.08|34.88|0
1726836900000|2024-09-20 12:55:00|37.34|35.14|37.26|35.06|37.34|35.14|37.24|35.04|0
1726837200000|2024-09-20 13:00:00|37.27|35.07|37.62|35.42|37.64|35.44|37.26|35.06|0
1726837500000|2024-09-20 13:05:00|37.67|35.47|37.92|35.72|38.04|35.84|37.66|35.46|0
1726837800000|2024-09-20 13:10:00|37.9|35.7|37.78|35.58|38.09|35.89|37.74|35.54|0
1726838100000|2024-09-20 13:15:00|37.79|35.59|37.99|35.79|38.06|35.86|37.79|35.59|0
1726838400000|2024-09-20 13:20:00|38|35.8|38.09|35.89|38.13|35.93|37.9|35.7|0
1726838700000|2024-09-20 13:25:00|38|35.8|38.05|35.85|38.14|35.94|37.97|35.77|0
1726839000000|2024-09-20 13:30:00|38.09|35.89|37.96|35.76|38.21|36.01|37.77|35.57|0
1726839300000|2024-09-20 13:35:00|37.95|35.75|37.44|35.24|37.98|35.78|37.37|35.17|0
1726839600000|2024-09-20 13:40:00|37.46|35.26|37.76|35.56|37.83|35.63|37.42|35.22|0
1726839900000|2024-09-20 13:45:00|37.77|35.57|37.97|35.77|38|35.8|37.68|35.48|0
1726840200000|2024-09-20 13:50:00|37.95|35.75|37.95|35.75|37.96|35.76|37.61|35.41|0
1726840500000|2024-09-20 13:55:00|37.96|35.76|38.3|36.1|38.43|36.23|37.86|35.66|0
1726840800000|2024-09-20 14:00:00|38.28|36.08|38.2|36|38.48|36.28|37.05|34.85|0
1726841100000|2024-09-20 14:05:00|38.18|35.98|38.25|36.05|38.3|36.1|38.05|35.85|0
1726841400000|2024-09-20 14:10:00|38.21|36.01|38.62|36.42|38.75|36.55|38.12|35.92|0
1726841700000|2024-09-20 14:15:00|38.64|36.44|38.16|35.96|38.64|36.44|38.1|35.9|0
1726842000000|2024-09-20 14:20:00|38.17|35.97|38|35.8|38.21|36.01|37.98|35.78|0
1726842300000|2024-09-20 14:25:00|38.01|35.81|37.02|34.82|38.14|35.94|37.02|34.82|0
1726842600000|2024-09-20 14:30:00|37.04|34.84|39.48|37.28|39.92|37.72|37.02|34.82|0
1726842900000|2024-09-20 14:35:00|39.51|37.31|39.33|37.13|39.79|37.59|39.21|37.01|0
1726843200000|2024-09-20 14:40:00|39.35|37.15|39.43|37.23|39.6|37.4|39.3|37.1|0
1726843500000|2024-09-20 14:45:00|39.48|37.28|39.69|37.49|39.77|37.57|39.4|37.2|0
1726843800000|2024-09-20 14:50:00|39.71|37.51|38.37|36.17|40.48|38.28|38.23|36.03|0
1726844100000|2024-09-20 14:55:00|38.35|36.15|38.5|36.3|38.6|36.4|38.32|36.12|0
1726844400000|2024-09-20 15:00:00|38.51|36.31|38.69|36.49|38.76|36.56|38.51|36.31|0
1726844700000|2024-09-20 15:05:00|38.67|36.47|38.56|36.36|38.69|36.49|38.53|36.33|0
1726845000000|2024-09-20 15:10:00|38.57|36.37|38.96|36.76|39.03|36.83|38.51|36.31|0
1726845300000|2024-09-20 15:15:00|39.02|36.82|39.12|36.92|39.65|37.45|38.85|36.65|0
1726845600000|2024-09-20 15:20:00|39.1|36.9|39.01|36.81|39.12|36.92|38.92|36.72|0
1726845900000|2024-09-20 15:25:00|39|36.8|39.02|36.82|39.06|36.86|38.88|36.68|0
1726846200000|2024-09-20 15:30:00|39.04|36.84|38.68|36.48|40.54|38.34|38.62|36.42|0
1726846500000|2024-09-20 15:35:00|38.66|36.46|38.3|36.1|38.84|36.64|38.3|36.1|0
1726846800000|2024-09-20 15:40:00|38.29|36.09|37.85|35.65|38.45|36.25|37.76|35.56|0
1726847100000|2024-09-20 15:45:00|37.83|35.63|37.95|35.75|38.13|35.93|37.77|35.57|0
1726847400000|2024-09-20 15:50:00|37.97|35.77|38.29|36.09|38.36|36.16|37.9|35.7|0
1726847700000|2024-09-20 15:55:00|38.25|36.05|38.07|35.87|38.25|36.05|37.82|35.62|0
1726848000000|2024-09-20 16:00:00|38.05|35.85|37.91|35.71|38.2|36|37.88|35.68|0
1726848300000|2024-09-20 16:05:00|37.93|35.73|37.54|35.34|38.53|36.33|37.46|35.26|0
1726848600000|2024-09-20 16:10:00|37.58|35.38|37.63|35.43|37.72|35.52|37.49|35.29|0
1726848900000|2024-09-20 16:15:00|37.65|35.45|37.56|35.36|37.74|35.54|37.51|35.31|0
1726849200000|2024-09-20 16:20:00|37.54|35.34|37.19|34.99|37.63|35.43|37.12|34.92|0
1726849500000|2024-09-20 16:25:00|37.15|34.95|37.07|34.87|37.26|35.06|37.05|34.85|0
1726849800000|2024-09-20 16:30:00|37.14|34.94|37.19|34.99|37.26|35.06|37.08|34.88|0
1726850100000|2024-09-20 16:35:00|37.15|34.95|36.99|34.79|37.19|34.99|36.93|34.73|0
1726850400000|2024-09-20 16:40:00|36.98|34.78|36.99|34.79|37.57|35.37|36.94|34.74|0
1726850700000|2024-09-20 16:45:00|36.98|34.78|36.86|34.66|36.99|34.79|36.85|34.65|0
1726851000000|2024-09-20 16:50:00|36.87|34.67|36.85|34.65|36.87|34.67|36.75|34.55|0
1726851300000|2024-09-20 16:55:00|36.88|34.68|36.97|34.77|37|34.8|36.8|34.6|0
1726851600000|2024-09-20 17:00:00|36.99|34.79|37.05|34.85|37.14|34.94|36.8|34.6|0
1726851900000|2024-09-20 17:05:00|37.07|34.87|37.02|34.82|37.12|34.92|36.81|34.61|0
1726852200000|2024-09-20 17:10:00|36.98|34.78|36.79|34.59|37.04|34.84|36.78|34.58|0
1726852500000|2024-09-20 17:15:00|36.81|34.61|36.74|34.54|36.84|34.64|36.71|34.51|0
1726852800000|2024-09-20 17:20:00|36.76|34.56|37.03|34.83|37.05|34.85|36.74|34.54|0
1726853100000|2024-09-20 17:25:00|37.01|34.81|36.93|34.73|37.14|34.94|36.81|34.61|0
1726853400000|2024-09-20 17:30:00|36.91|34.71|36.69|34.49|36.91|34.71|36.65|34.45|0
1726853700000|2024-09-20 17:35:00|36.67|34.47|36.73|34.53|36.8|34.6|36.61|34.41|0
1726854000000|2024-09-20 17:40:00|36.77|34.57|37.11|34.91|37.11|34.91|36.61|34.41|0
1726854300000|2024-09-20 17:45:00|37.09|34.89|37.12|34.92|37.18|34.98|37.02|34.82|0
1726854600000|2024-09-20 17:50:00|37.11|34.91|37.24|35.04|37.33|35.13|36.96|34.76|0
1726854900000|2024-09-20 17:55:00|37.26|35.06|37.28|35.08|37.35|35.15|37.19|34.99|0
1726855200000|2024-09-20 18:00:00|37.26|35.06|37.89|35.69|38.03|35.83|37.24|35.04|0
1726855500000|2024-09-20 18:05:00|37.86|35.66|38.17|35.97|38.28|36.08|37.8|35.6|0
1726855800000|2024-09-20 18:10:00|38.19|35.99|38.01|35.81|38.44|36.24|37.32|35.12|0
1726856100000|2024-09-20 18:15:00|38.03|35.83|38.03|35.83|38.07|35.87|37.92|35.72|0
1726856400000|2024-09-20 18:20:00|38.04|35.84|38.21|36.01|38.3|36.1|38.01|35.81|0
1726856700000|2024-09-20 18:25:00|38.23|36.03|38.29|36.09|38.84|36.64|38.21|36.01|0
1726857000000|2024-09-20 18:30:00|38.36|36.16|38.54|36.34|38.54|36.34|38.32|36.12|0
1726857300000|2024-09-20 18:35:00|38.52|36.32|38.84|36.64|38.84|36.64|37.89|35.69|0
1726857600000|2024-09-20 18:40:00|38.83|36.63|38.77|36.57|39|36.8|38.66|36.46|0
1726857900000|2024-09-20 18:45:00|38.78|36.58|38.62|36.42|38.8|36.6|38.53|36.33|0
1726858200000|2024-09-20 18:50:00|38.66|36.46|38.25|36.05|38.73|36.53|38.24|36.04|0
1726858500000|2024-09-20 18:55:00|38.27|36.07|38.15|35.95|38.34|36.14|37.99|35.79|0
1726858800000|2024-09-20 19:00:00|38.13|35.93|38.02|35.82|38.23|36.03|38|35.8|0
1726859100000|2024-09-20 19:05:00|38.06|35.86|38.34|36.14|38.68|36.48|38.06|35.86|0
1726859400000|2024-09-20 19:10:00|38.32|36.12|38.32|36.12|38.52|36.32|38.27|36.07|0
1726859700000|2024-09-20 19:15:00|38.29|36.09|38.07|35.87|38.34|36.14|37.95|35.75|0
1726860000000|2024-09-20 19:20:00|38.04|35.84|37.86|35.66|38.09|35.89|37.41|35.21|0
1726860300000|2024-09-20 19:25:00|37.87|35.67|37.75|35.55|37.87|35.67|37.63|35.43|0
1726860600000|2024-09-20 19:30:00|37.77|35.57|37.66|35.46|37.88|35.68|37.66|35.46|0
1726860900000|2024-09-20 19:35:00|37.68|35.48|37.24|35.04|37.8|35.6|37.02|34.82|0
1726861200000|2024-09-20 19:40:00|37.28|35.08|37.09|34.89|37.4|35.2|37.04|34.84|0
1726861500000|2024-09-20 19:45:00|37.14|34.94|37.52|35.32|37.57|35.37|37.07|34.87|0
1726861800000|2024-09-20 19:50:00|37.38|35.18|37.62|35.42|37.87|35.67|37.38|35.18|0
1726862100000|2024-09-20 19:55:00|37.66|35.46|37.9|35.7|38.01|35.81|37.66|35.46|0
1726862400000|2024-09-20 20:00:00|37.83|35.63|37.92|35.72|37.95|35.75|37.78|35.58|0
1726862700000|2024-09-20 20:05:00|37.9|35.7|38.06|35.86|38.17|35.97|37.9|35.7|0
1726863000000|2024-09-20 20:10:00|38.04|35.84|38.32|36.12|38.36|36.16|38.04|35.84|0
1727051400000|2024-09-23 00:30:00|36.87|34.67|36.8|34.6|36.87|34.67|36.69|34.49|0
1727051700000|2024-09-23 00:35:00|36.78|34.58|36.78|34.58|36.83|34.63|36.76|34.56|0
1727052000000|2024-09-23 00:40:00|36.77|34.57|36.78|34.58|36.78|34.58|36.73|34.53|0
1727052300000|2024-09-23 00:45:00|36.74|34.54|36.59|34.39|36.74|34.54|36.48|34.28|0
1727052600000|2024-09-23 00:50:00|36.57|34.37|36.48|34.28|36.59|34.39|36.47|34.27|0
1727052900000|2024-09-23 00:55:00|36.49|34.29|36.46|34.26|36.53|34.33|36.42|34.22|0
1727053200000|2024-09-23 01:00:00|36.48|34.28|36.51|34.31|36.54|34.34|36.36|34.16|0
1727053500000|2024-09-23 01:05:00|36.5|34.3|36.39|34.19|36.51|34.31|36.39|34.19|0
1727053800000|2024-09-23 01:10:00|36.41|34.21|36.46|34.26|36.46|34.26|36.39|34.19|0
1727054100000|2024-09-23 01:15:00|36.48|34.28|36.43|34.23|36.5|34.3|36.43|34.23|0
1727054400000|2024-09-23 01:20:00|36.41|34.21|36.42|34.22|36.42|34.22|36.37|34.17|0
1727054700000|2024-09-23 01:25:00|36.44|34.24|36.44|34.24|36.47|34.27|36.43|34.23|0
1727055000000|2024-09-23 01:30:00|36.45|34.25|36.32|34.12|36.46|34.26|36.3|34.1|0
1727055300000|2024-09-23 01:35:00|36.34|34.14|36.32|34.12|36.37|34.17|36.27|34.07|0
1727055600000|2024-09-23 01:40:00|36.3|34.1|36.33|34.13|36.35|34.15|36.25|34.05|0
1727055900000|2024-09-23 01:45:00|36.35|34.15|36.42|34.22|36.43|34.23|36.33|34.13|0
1727056200000|2024-09-23 01:50:00|36.4|34.2|36.45|34.25|36.45|34.25|36.37|34.17|0
1727056500000|2024-09-23 01:55:00|36.47|34.27|36.43|34.23|36.47|34.27|36.4|34.2|0
1727056800000|2024-09-23 02:00:00|36.41|34.21|36.43|34.23|36.45|34.25|36.41|34.21|0
1727057100000|2024-09-23 02:05:00|36.45|34.25|36.45|34.25|36.52|34.32|36.45|34.25|0
1727057400000|2024-09-23 02:10:00|36.43|34.23|36.43|34.23|36.46|34.26|36.41|34.21|0
1727057700000|2024-09-23 02:15:00|36.44|34.24|36.38|34.18|36.45|34.25|36.38|34.18|0
1727058000000|2024-09-23 02:20:00|36.39|34.19|36.27|34.07|36.39|34.19|36.26|34.06|0
1727058300000|2024-09-23 02:25:00|36.25|34.05|36.29|34.09|36.29|34.09|36.24|34.04|0
1727058600000|2024-09-23 02:30:00|36.28|34.08|36.39|34.19|36.41|34.21|36.27|34.07|0
1727058900000|2024-09-23 02:35:00|36.41|34.21|36.3|34.1|36.42|34.22|36.3|34.1|0
1727059200000|2024-09-23 02:40:00|36.32|34.12|36.23|34.03|36.32|34.12|36.23|34.03|0
1727059500000|2024-09-23 02:45:00|36.27|34.07|36.25|34.05|36.27|34.07|36.22|34.02|0
1727059800000|2024-09-23 02:50:00|36.23|34.03|36.23|34.03|36.25|34.05|36.21|34.01|0
1727060100000|2024-09-23 02:55:00|36.24|34.04|36.3|34.1|36.3|34.1|36.23|34.03|0
1727060400000|2024-09-23 03:00:00|36.28|34.08|36.24|34.04|36.3|34.1|36.24|34.04|0
1727060700000|2024-09-23 03:05:00|36.28|34.08|36.26|34.06|36.29|34.09|36.26|34.06|0
1727061000000|2024-09-23 03:10:00|36.24|34.04|36.21|34.01|36.26|34.06|36.21|34.01|0
1727061300000|2024-09-23 03:15:00|36.19|33.99|36.22|34.02|36.22|34.02|36.14|33.94|0
1727061600000|2024-09-23 03:20:00|36.24|34.04|36.2|34|36.24|34.04|36.15|33.95|0
1727061900000|2024-09-23 03:25:00|36.22|34.02|36.22|34.02|36.25|34.05|36.19|33.99|0
1727062200000|2024-09-23 03:30:00|36.24|34.04|36.25|34.05|36.27|34.07|36.19|33.99|0
1727062500000|2024-09-23 03:35:00|36.24|34.04|36.2|34|36.25|34.05|36.18|33.98|0
1727062800000|2024-09-23 03:40:00|36.18|33.98|36.17|33.97|36.2|34|36.17|33.97|0
1727063100000|2024-09-23 03:45:00|36.18|33.98|36.23|34.03|36.23|34.03|36.18|33.98|0
1727063400000|2024-09-23 03:50:00|36.25|34.05|36.25|34.05|36.25|34.05|36.21|34.01|0
1727063700000|2024-09-23 03:55:00|36.26|34.06|36.31|34.11|36.35|34.15|36.26|34.06|0
1727064000000|2024-09-23 04:00:00|36.33|34.13|36.3|34.1|36.34|34.14|36.26|34.06|0
1727064300000|2024-09-23 04:05:00|36.28|34.08|36.23|34.03|36.3|34.1|36.21|34.01|0
1727064600000|2024-09-23 04:10:00|36.21|34.01|36.19|33.99|36.26|34.06|36.19|33.99|0
1727064900000|2024-09-23 04:15:00|36.21|34.01|36.19|33.99|36.24|34.04|36.19|33.99|0
1727065200000|2024-09-23 04:20:00|36.21|34.01|36.24|34.04|36.26|34.06|36.21|34.01|0
1727065500000|2024-09-23 04:25:00|36.26|34.06|36.24|34.04|36.26|34.06|36.24|34.04|0
1727065800000|2024-09-23 04:30:00|36.22|34.02|36.24|34.04|36.25|34.05|36.21|34.01|0
1727066100000|2024-09-23 04:35:00|36.22|34.02|36.18|33.98|36.22|34.02|36.17|33.97|0
1727066400000|2024-09-23 04:40:00|36.2|34|36.22|34.02|36.27|34.07|36.2|34|0
1727066700000|2024-09-23 04:45:00|36.2|34|36.25|34.05|36.3|34.1|36.2|34|0
1727067000000|2024-09-23 04:50:00|36.24|34.04|36.25|34.05|36.28|34.08|36.24|34.04|0
1727067300000|2024-09-23 04:55:00|36.27|34.07|36.26|34.06|36.27|34.07|36.23|34.03|0
1727067600000|2024-09-23 05:00:00|36.25|34.05|36.38|34.18|36.4|34.2|36.25|34.05|0
1727067900000|2024-09-23 05:05:00|36.36|34.16|36.41|34.21|36.42|34.22|36.35|34.15|0
1727068200000|2024-09-23 05:10:00|36.4|34.2|36.48|34.28|36.51|34.31|36.38|34.18|0
1727068500000|2024-09-23 05:15:00|36.5|34.3|36.45|34.25|36.51|34.31|36.45|34.25|0
1727068800000|2024-09-23 05:20:00|36.46|34.26|36.43|34.23|36.46|34.26|36.43|34.23|0
1727069100000|2024-09-23 05:25:00|36.41|34.21|36.39|34.19|36.44|34.24|36.39|34.19|0
1727069400000|2024-09-23 05:30:00|36.41|34.21|36.41|34.21|36.43|34.23|36.41|34.21|0
1727069700000|2024-09-23 05:35:00|36.39|34.19|36.37|34.17|36.42|34.22|36.37|34.17|0
1727070000000|2024-09-23 05:40:00|36.39|34.19|36.47|34.27|36.47|34.27|36.37|34.17|0
1727070300000|2024-09-23 05:45:00|36.46|34.26|36.39|34.19|36.47|34.27|36.39|34.19|0
1727070600000|2024-09-23 05:50:00|36.4|34.2|36.49|34.29|36.5|34.3|36.4|34.2|0
1727070900000|2024-09-23 05:55:00|36.5|34.3|36.57|34.37|36.61|34.41|36.5|34.3|0
1727071200000|2024-09-23 06:00:00|36.59|34.39|36.72|34.52|36.76|34.56|36.57|34.37|0
1727071500000|2024-09-23 06:05:00|36.71|34.51|36.8|34.6|36.81|34.61|36.71|34.51|0
1727071800000|2024-09-23 06:10:00|36.79|34.59|36.72|34.52|36.86|34.66|36.72|34.52|0
1727072100000|2024-09-23 06:15:00|36.71|34.51|36.79|34.59|36.79|34.59|36.7|34.5|0
1727072400000|2024-09-23 06:20:00|36.77|34.57|36.77|34.57|36.8|34.6|36.68|34.48|0
1727072700000|2024-09-23 06:25:00|36.79|34.59|36.68|34.48|36.79|34.59|36.68|34.48|0
1727073000000|2024-09-23 06:30:00|36.67|34.47|36.7|34.5|36.72|34.52|36.66|34.46|0
1727073300000|2024-09-23 06:35:00|36.68|34.48|36.77|34.57|36.78|34.58|36.68|34.48|0
1727073600000|2024-09-23 06:40:00|36.75|34.55|36.71|34.51|36.75|34.55|36.7|34.5|0
1727073900000|2024-09-23 06:45:00|36.7|34.5|36.71|34.51|36.71|34.51|36.64|34.44|0
1727074200000|2024-09-23 06:50:00|36.73|34.53|36.76|34.56|36.78|34.58|36.71|34.51|0
1727074500000|2024-09-23 06:55:00|36.75|34.55|36.86|34.66|36.88|34.68|36.75|34.55|0
1727074800000|2024-09-23 07:00:00|36.87|34.67|37.28|35.08|37.33|35.13|36.87|34.67|0
1727075100000|2024-09-23 07:05:00|37.29|35.09|37.48|35.28|37.5|35.3|37.29|35.09|0
1727075400000|2024-09-23 07:10:00|37.45|35.25|37.66|35.46|37.78|35.58|37.45|35.25|0
1727075700000|2024-09-23 07:15:00|37.87|35.67|38.48|36.28|38.62|36.42|37.87|35.67|0
1727076000000|2024-09-23 07:20:00|38.47|36.27|38.31|36.11|38.53|36.33|38.19|35.99|0
1727076300000|2024-09-23 07:25:00|38.29|36.09|37.92|35.72|38.31|36.11|37.87|35.67|0
1727076600000|2024-09-23 07:30:00|37.99|35.79|37.95|35.75|38.11|35.91|37.71|35.51|0
1727076900000|2024-09-23 07:35:00|37.94|35.74|37.56|35.36|37.97|35.77|37.56|35.36|0
1727077200000|2024-09-23 07:40:00|37.55|35.35|37.55|35.35|37.63|35.43|37.51|35.31|0
1727077500000|2024-09-23 07:45:00|37.53|35.33|37.54|35.34|37.65|35.45|37.51|35.31|0
1727077800000|2024-09-23 07:50:00|37.56|35.36|37.4|35.2|37.58|35.38|37.39|35.19|0
1727078100000|2024-09-23 07:55:00|37.39|35.19|37.3|35.1|37.42|35.22|37.26|35.06|0
1727078400000|2024-09-23 08:00:00|37.28|35.08|37.31|35.11|37.31|35.11|37.09|34.89|0
1727078700000|2024-09-23 08:05:00|37.28|35.08|37.33|35.13|37.38|35.18|37.22|35.02|0
1727079000000|2024-09-23 08:10:00|37.31|35.11|37.43|35.23|37.52|35.32|37.17|34.97|0
1727079300000|2024-09-23 08:15:00|37.4|35.2|37.31|35.11|37.59|35.39|37.31|35.11|0
1727079600000|2024-09-23 08:20:00|37.29|35.09|37.22|35.02|37.34|35.14|37.2|35|0
1727079900000|2024-09-23 08:25:00|37.15|34.95|37.13|34.93|37.22|35.02|37.06|34.86|0
1727080200000|2024-09-23 08:30:00|37.11|34.91|37.36|35.16|37.44|35.24|37.1|34.9|0
1727080500000|2024-09-23 08:35:00|37.34|35.14|37.5|35.3|37.53|35.33|37.3|35.1|0
1727080800000|2024-09-23 08:40:00|37.48|35.28|37.47|35.27|37.67|35.47|37.46|35.26|0
1727081100000|2024-09-23 08:45:00|37.46|35.26|37.41|35.21|37.67|35.47|37.41|35.21|0
1727081400000|2024-09-23 08:50:00|37.39|35.19|37.21|35.01|37.39|35.19|37.14|34.94|0
1727081700000|2024-09-23 08:55:00|37.19|34.99|37.24|35.04|37.26|35.06|37.16|34.96|0
1727082000000|2024-09-23 09:00:00|37.21|35.01|37.26|35.06|37.29|35.09|37.17|34.97|0
1727082300000|2024-09-23 09:05:00|37.29|35.09|37.19|34.99|37.33|35.13|37.12|34.92|0
1727082600000|2024-09-23 09:10:00|37.17|34.97|37.25|35.05|37.29|35.09|37.1|34.9|0
1727082900000|2024-09-23 09:15:00|37.24|35.04|37.45|35.25|37.48|35.28|37.23|35.03|0
1727083200000|2024-09-23 09:20:00|37.46|35.26|37.13|34.93|37.57|35.37|37.08|34.88|0
1727083500000|2024-09-23 09:25:00|37.12|34.92|37.08|34.88|37.17|34.97|37.06|34.86|0
1727083800000|2024-09-23 09:30:00|37.06|34.86|37.08|34.88|37.15|34.95|37.04|34.84|0
1727084100000|2024-09-23 09:35:00|37.13|34.93|37.09|34.89|37.16|34.96|37.08|34.88|0
1727084400000|2024-09-23 09:40:00|37.1|34.9|36.97|34.77|37.14|34.94|36.97|34.77|0
1727084700000|2024-09-23 09:45:00|36.95|34.75|36.83|34.63|36.99|34.79|36.76|34.56|0
1727085000000|2024-09-23 09:50:00|36.81|34.61|36.82|34.62|36.86|34.66|36.8|34.6|0
1727085300000|2024-09-23 09:55:00|36.81|34.61|36.79|34.59|36.83|34.63|36.78|34.58|0
1727085600000|2024-09-23 10:00:00|36.78|34.58|36.73|34.53|36.78|34.58|36.65|34.45|0
1727085900000|2024-09-23 10:05:00|36.71|34.51|36.81|34.61|36.83|34.63|36.66|34.46|0
1727086200000|2024-09-23 10:10:00|36.82|34.62|36.88|34.68|36.88|34.68|36.74|34.54|0
1727086500000|2024-09-23 10:15:00|36.86|34.66|36.81|34.61|36.89|34.69|36.81|34.61|0
1727086800000|2024-09-23 10:20:00|36.8|34.6|36.8|34.6|36.87|34.67|36.75|34.55|0
1727087100000|2024-09-23 10:25:00|36.82|34.62|36.77|34.57|36.84|34.64|36.73|34.53|0
1727087400000|2024-09-23 10:30:00|36.75|34.55|36.77|34.57|36.78|34.58|36.7|34.5|0
1727087700000|2024-09-23 10:35:00|36.8|34.6|36.68|34.48|36.8|34.6|36.67|34.47|0
1727088000000|2024-09-23 10:40:00|36.7|34.5|36.76|34.56|36.78|34.58|36.66|34.46|0
1727088300000|2024-09-23 10:45:00|36.78|34.58|36.76|34.56|36.82|34.62|36.71|34.51|0
1727088600000|2024-09-23 10:50:00|36.75|34.55|36.81|34.61|36.86|34.66|36.71|34.51|0
1727088900000|2024-09-23 10:55:00|36.83|34.63|36.91|34.71|36.91|34.71|36.79|34.59|0
1727089200000|2024-09-23 11:00:00|36.9|34.7|37.09|34.89|37.42|35.22|36.83|34.63|0
1727089500000|2024-09-23 11:05:00|37.07|34.87|37.03|34.83|37.17|34.97|37.01|34.81|0
1727089800000|2024-09-23 11:10:00|37.01|34.81|37.08|34.88|37.08|34.88|36.93|34.73|0
1727090100000|2024-09-23 11:15:00|37.1|34.9|36.99|34.79|37.1|34.9|36.98|34.78|0
1727090400000|2024-09-23 11:20:00|36.98|34.78|37|34.8|37.01|34.81|36.87|34.67|0
1727090700000|2024-09-23 11:25:00|37.01|34.81|37.07|34.87|37.3|35.1|36.98|34.78|0
1727091000000|2024-09-23 11:30:00|37.06|34.86|37.06|34.86|37.13|34.93|37.03|34.83|0
1727091300000|2024-09-23 11:35:00|37.09|34.89|36.95|34.75|37.15|34.95|36.94|34.74|0
1727091600000|2024-09-23 11:40:00|36.99|34.79|36.87|34.67|37.02|34.82|36.85|34.65|0
1727091900000|2024-09-23 11:45:00|36.88|34.68|36.84|34.64|36.9|34.7|36.81|34.61|0
1727092200000|2024-09-23 11:50:00|36.83|34.63|36.78|34.58|36.9|34.7|36.78|34.58|0
1727092500000|2024-09-23 11:55:00|36.8|34.6|36.72|34.52|36.81|34.61|36.67|34.47|0
1727092800000|2024-09-23 12:00:00|36.76|34.56|36.87|34.67|36.92|34.72|36.76|34.56|0
1727093100000|2024-09-23 12:05:00|36.88|34.68|36.77|34.57|36.88|34.68|36.69|34.49|0
1727093400000|2024-09-23 12:10:00|36.76|34.56|36.89|34.69|36.97|34.77|36.76|34.56|0
1727093700000|2024-09-23 12:15:00|36.88|34.68|37.01|34.81|37.01|34.81|36.82|34.62|0
1727094000000|2024-09-23 12:20:00|37.05|34.85|36.79|34.59|37.06|34.86|36.75|34.55|0
1727094300000|2024-09-23 12:25:00|36.8|34.6|36.73|34.53|36.8|34.6|36.7|34.5|0
1727094600000|2024-09-23 12:30:00|36.75|34.55|36.74|34.54|36.77|34.57|36.72|34.52|0
1727094900000|2024-09-23 12:35:00|36.73|34.53|36.78|34.58|36.78|34.58|36.65|34.45|0
1727095200000|2024-09-23 12:40:00|36.77|34.57|36.75|34.55|36.77|34.57|36.61|34.41|0
1727095500000|2024-09-23 12:45:00|36.76|34.56|36.83|34.63|36.83|34.63|36.71|34.51|0
1727095800000|2024-09-23 12:50:00|36.85|34.65|36.76|34.56|36.87|34.67|36.68|34.48|0
1727096100000|2024-09-23 12:55:00|36.77|34.57|36.58|34.38|36.92|34.72|36.5|34.3|0
1727096400000|2024-09-23 13:00:00|36.56|34.36|36.46|34.26|36.56|34.36|36.36|34.16|0
1727096700000|2024-09-23 13:05:00|36.44|34.24|36.54|34.34|36.54|34.34|36.37|34.17|0
1727097000000|2024-09-23 13:10:00|36.56|34.36|36.76|34.56|36.76|34.56|36.51|34.31|0
1727097300000|2024-09-23 13:15:00|36.78|34.58|36.8|34.6|36.81|34.61|36.73|34.53|0
1727097600000|2024-09-23 13:20:00|36.78|34.58|36.72|34.52|36.79|34.59|36.68|34.48|0
1727097900000|2024-09-23 13:25:00|36.71|34.51|36.55|34.35|36.8|34.6|36.49|34.29|0
1727098200000|2024-09-23 13:30:00|36.57|34.37|36.83|34.63|37.09|34.89|36.52|34.32|0
1727098500000|2024-09-23 13:35:00|36.84|34.64|36.72|34.52|37.07|34.87|36.52|34.32|0
1727098800000|2024-09-23 13:40:00|36.69|34.49|36.52|34.32|36.69|34.49|36.48|34.28|0
1727099100000|2024-09-23 13:45:00|36.57|34.37|36.44|34.24|36.96|34.76|36.43|34.23|0
1727099400000|2024-09-23 13:50:00|36.36|34.16|36.56|34.36|36.68|34.48|36.24|34.04|0
1727099700000|2024-09-23 13:55:00|36.57|34.37|36.6|34.4|36.68|34.48|36.34|34.14|0
1727100000000|2024-09-23 14:00:00|36.65|34.45|36.27|34.07|36.87|34.67|36.17|33.97|0
1727100300000|2024-09-23 14:05:00|36.29|34.09|36.25|34.05|36.39|34.19|36.01|33.81|0
1727100600000|2024-09-23 14:10:00|36.23|34.03|36.47|34.27|36.49|34.29|36.03|33.83|0
1727100900000|2024-09-23 14:15:00|36.49|34.29|36.06|33.86|36.61|34.41|35.94|33.74|0
1727101200000|2024-09-23 14:20:00|36.08|33.88|35.87|33.67|36.08|33.88|35.59|33.39|0
1727101500000|2024-09-23 14:25:00|35.84|33.64|35.94|33.74|36.13|33.93|35.84|33.64|0
1727101800000|2024-09-23 14:30:00|35.92|33.72|35.65|33.45|36.59|34.39|35.43|33.23|0
1727102100000|2024-09-23 14:35:00|35.63|33.43|35.98|33.78|36.07|33.87|35.51|33.31|0
1727102400000|2024-09-23 14:40:00|36|33.8|35.44|33.24|36|33.8|35.41|33.21|0
1727102700000|2024-09-23 14:45:00|35.46|33.26|35.46|33.26|35.56|33.36|35.29|33.09|0
1727103000000|2024-09-23 14:50:00|35.47|33.27|35.39|33.19|35.54|33.34|35.27|33.07|0
1727103300000|2024-09-23 14:55:00|35.37|33.17|35.37|33.17|35.61|33.41|35.25|33.05|0
1727103600000|2024-09-23 15:00:00|35.42|33.22|36.03|33.83|36.13|33.93|35.35|33.15|0
1727103900000|2024-09-23 15:05:00|36.05|33.85|36.18|33.98|36.4|34.2|36.05|33.85|0
1727104200000|2024-09-23 15:10:00|36.13|33.93|36.06|33.86|36.21|34.01|35.98|33.78|0
1727104500000|2024-09-23 15:15:00|36.07|33.87|36.19|33.99|36.28|34.08|36.01|33.81|0
1727104800000|2024-09-23 15:20:00|36.23|34.03|35.83|33.63|36.23|34.03|35.8|33.6|0
1727105100000|2024-09-23 15:25:00|35.84|33.64|35.74|33.54|35.99|33.79|35.7|33.5|0
1727105400000|2024-09-23 15:30:00|35.72|33.52|35.63|33.43|35.74|33.54|35.57|33.37|0
1727105700000|2024-09-23 15:35:00|35.62|33.42|35.53|33.33|35.68|33.48|35.53|33.33|0
1727106000000|2024-09-23 15:40:00|35.51|33.31|35.65|33.45|35.75|33.55|35.5|33.3|0
1727106300000|2024-09-23 15:45:00|35.6|33.4|35.66|33.46|35.66|33.46|35.51|33.31|0
1727106600000|2024-09-23 15:50:00|35.65|33.45|35.53|33.33|35.65|33.45|35.44|33.24|0
1727106900000|2024-09-23 15:55:00|35.54|33.34|35.81|33.61|35.93|33.73|35.49|33.29|0
1727107200000|2024-09-23 16:00:00|35.83|33.63|35.86|33.66|35.99|33.79|35.81|33.61|0
1727107500000|2024-09-23 16:05:00|35.84|33.64|35.94|33.74|35.94|33.74|35.78|33.58|0
1727107800000|2024-09-23 16:10:00|35.98|33.78|36.3|34.1|36.44|34.24|35.96|33.76|0
1727108100000|2024-09-23 16:15:00|36.32|34.12|36.3|34.1|36.64|34.44|36.09|33.89|0
1727108400000|2024-09-23 16:20:00|36.33|34.13|36.16|33.96|36.42|34.22|36.11|33.91|0
1727108700000|2024-09-23 16:25:00|36.19|33.99|36.28|34.08|36.3|34.1|36.11|33.91|0
1727109000000|2024-09-23 16:30:00|36.26|34.06|36.19|33.99|36.48|34.28|36.19|33.99|0
1727109300000|2024-09-23 16:35:00|36.16|33.96|36.44|34.24|36.65|34.45|36.09|33.89|0
1727109600000|2024-09-23 16:40:00|36.42|34.22|36.47|34.27|36.49|34.29|36.32|34.12|0
1727109900000|2024-09-23 16:45:00|36.49|34.29|36.35|34.15|36.69|34.49|36.35|34.15|0
1727110200000|2024-09-23 16:50:00|36.37|34.17|36.37|34.17|36.59|34.39|36.3|34.1|0
1727110500000|2024-09-23 16:55:00|36.38|34.18|36.5|34.3|36.61|34.41|36.38|34.18|0
1727110800000|2024-09-23 17:00:00|36.54|34.34|36.65|34.45|36.86|34.66|36.53|34.33|0
1727111100000|2024-09-23 17:05:00|36.64|34.44|36.53|34.33|36.76|34.56|36.53|34.33|0
1727111400000|2024-09-23 17:10:00|36.55|34.35|36.53|34.33|36.62|34.42|36.39|34.19|0
1727111700000|2024-09-23 17:15:00|36.51|34.31|36.38|34.18|36.65|34.45|36.36|34.16|0
1727112000000|2024-09-23 17:20:00|36.36|34.16|36.56|34.36|36.58|34.38|36.29|34.09|0
1727112300000|2024-09-23 17:25:00|36.55|34.35|36.41|34.21|36.58|34.38|36.39|34.19|0
1727112600000|2024-09-23 17:30:00|36.39|34.19|36.12|33.92|36.44|34.24|36.12|33.92|0
1727112900000|2024-09-23 17:35:00|36.1|33.9|36.3|34.1|36.51|34.31|36.08|33.88|0
1727113200000|2024-09-23 17:40:00|36.29|34.09|36.32|34.12|36.35|34.15|36.17|33.97|0
1727113500000|2024-09-23 17:45:00|36.34|34.14|36.18|33.98|36.34|34.14|36.08|33.88|0
1727113800000|2024-09-23 17:50:00|36.16|33.96|36.06|33.86|36.18|33.98|36.04|33.84|0
1727114100000|2024-09-23 17:55:00|36.08|33.88|36.04|33.84|36.11|33.91|36.02|33.82|0
1727114400000|2024-09-23 18:00:00|36.06|33.86|36.19|33.99|36.21|34.01|35.97|33.77|0
1727114700000|2024-09-23 18:05:00|36.21|34.01|36.02|33.82|36.31|34.11|36.01|33.81|0
1727115000000|2024-09-23 18:10:00|36|33.8|36.11|33.91|36.14|33.94|35.95|33.75|0
1727115300000|2024-09-23 18:15:00|36.12|33.92|36.02|33.82|36.16|33.96|36|33.8|0
1727115600000|2024-09-23 18:20:00|36|33.8|35.93|33.73|36.04|33.84|35.88|33.68|0
1727115900000|2024-09-23 18:25:00|35.92|33.72|36.07|33.87|36.22|34.02|35.92|33.72|0
1727116200000|2024-09-23 18:30:00|36.08|33.88|36|33.8|36.1|33.9|35.9|33.7|0
1727116500000|2024-09-23 18:35:00|35.98|33.78|36.05|33.85|36.1|33.9|35.98|33.78|0
1727116800000|2024-09-23 18:40:00|36.03|33.83|36.03|33.83|36.06|33.86|35.95|33.75|0
1727117100000|2024-09-23 18:45:00|36.05|33.85|36.03|33.83|36.11|33.91|35.99|33.79|0
1727117400000|2024-09-23 18:50:00|36.01|33.81|36.06|33.86|36.1|33.9|35.96|33.76|0
1727117700000|2024-09-23 18:55:00|36.04|33.84|35.89|33.69|36.06|33.86|35.87|33.67|0
1727118000000|2024-09-23 19:00:00|35.91|33.71|35.92|33.72|36.02|33.82|35.87|33.67|0
1727118300000|2024-09-23 19:05:00|35.91|33.71|36.09|33.89|36.09|33.89|35.87|33.67|0
1727118600000|2024-09-23 19:10:00|36.11|33.91|36.14|33.94|36.19|33.99|36.02|33.82|0
1727118900000|2024-09-23 19:15:00|36.16|33.96|35.92|33.72|36.16|33.96|35.88|33.68|0
1727119200000|2024-09-23 19:20:00|35.9|33.7|35.93|33.73|35.99|33.79|35.87|33.67|0
1727119500000|2024-09-23 19:25:00|35.9|33.7|35.88|33.68|35.95|33.75|35.85|33.65|0
1727119800000|2024-09-23 19:30:00|35.9|33.7|35.75|33.55|36|33.8|35.73|33.53|0
1727120100000|2024-09-23 19:35:00|35.76|33.56|35.28|33.08|35.95|33.75|35.14|32.94|0
1727120400000|2024-09-23 19:40:00|35.29|33.09|35.51|33.31|35.58|33.38|35.23|33.03|0
1727120700000|2024-09-23 19:45:00|35.53|33.33|35.19|32.99|35.59|33.39|35.19|32.99|0
1727121000000|2024-09-23 19:50:00|35.27|33.07|35.29|33.09|35.39|33.19|35.22|33.02|0
1727121300000|2024-09-23 19:55:00|35.34|33.14|35.3|33.1|35.36|33.16|35.07|32.87|0
1727121600000|2024-09-23 20:00:00|35.25|33.05|35.27|33.07|35.3|33.1|35.15|32.95|0
1727121900000|2024-09-23 20:05:00|35.29|33.09|35.38|33.18|35.4|33.2|35.25|33.05|0
1727122200000|2024-09-23 20:10:00|35.4|33.2|35.3|33.1|35.4|33.2|35.3|33.1|0
1727122500000|2024-09-23 20:15:00|35.4|33|35.48|33.08|35.48|33.08|35.38|32.98|0
1727122800000|2024-09-23 20:20:00|35.47|33.07|35.51|33.11|35.57|33.17|35.47|33.07|0
1727123100000|2024-09-23 20:25:00|35.53|33.13|35.55|33.15|35.55|33.15|35.53|33.13|0
1727123400000|2024-09-23 20:30:00|35.53|33.13|35.53|33.13|35.56|33.16|35.51|33.11|0
1727123700000|2024-09-23 20:35:00|35.54|33.14|35.54|33.14|35.54|33.14|35.53|33.13|0
1727124000000|2024-09-23 20:40:00|35.53|33.13|35.51|33.11|35.53|33.13|35.51|33.11|0
1727124300000|2024-09-23 20:45:00|35.53|33.13|35.51|33.11|35.54|33.14|35.49|33.09|0
1727124600000|2024-09-23 20:50:00|35.52|33.12|35.52|33.12|35.52|33.12|35.49|33.09|0
1727124900000|2024-09-23 20:55:00|35.51|33.11|35.45|33.05|35.54|33.14|35.45|33.05|0
1727125200000|2024-09-23 21:00:00|35.43|33.03|35.45|33.05|35.45|33.05|35.43|33.03|0
1727125500000|2024-09-23 21:05:00|35.44|33.04|35.43|33.03|35.44|33.04|35.43|33.03|0
1727125800000|2024-09-23 21:10:00|35.44|33.04|35.46|33.06|35.46|33.06|35.44|33.04|0
1727126100000|2024-09-23 21:15:00|35.47|33.07|35.47|33.07|35.47|33.07|35.47|33.07|0
1727126400000|2024-09-23 21:20:00|35.46|33.06|35.47|33.07|35.47|33.07|35.46|33.06|0
1727126700000|2024-09-23 21:25:00|35.46|33.06|35.47|33.07|35.47|33.07|35.46|33.06|0
1727127000000|2024-09-23 21:30:00|35.46|33.06|35.46|33.06|35.46|33.06|35.46|33.06|0
1727128200000|2024-09-23 21:50:00|35.45|33.05|35.47|33.07|35.47|33.07|35.45|33.05|0
1727128500000|2024-09-23 21:55:00|35.46|33.06|35.46|33.06|35.47|33.07|35.46|33.06|0
1727128800000|2024-09-23 22:00:00|35.48|33.08|35.49|33.09|35.54|33.14|35.41|33.01|0
1727129100000|2024-09-23 22:05:00|35.5|33.1|35.7|33.3|35.74|33.34|35.5|33.1|0
1727129400000|2024-09-23 22:10:00|35.67|33.27|35.65|33.25|35.67|33.27|35.64|33.24|0
1727129700000|2024-09-23 22:15:00|35.66|33.26|35.62|33.22|35.66|33.26|35.57|33.17|0
1727130000000|2024-09-23 22:20:00|35.63|33.23|35.62|33.22|35.64|33.24|35.6|33.2|0
1727130300000|2024-09-23 22:25:00|35.6|33.2|35.61|33.21|35.63|33.23|35.58|33.18|0
1727130600000|2024-09-23 22:30:00|35.63|33.23|35.6|33.2|35.63|33.23|35.58|33.18|0
1727130900000|2024-09-23 22:35:00|35.58|33.18|35.69|33.29|35.7|33.3|35.58|33.18|0
1727131200000|2024-09-23 22:40:00|35.7|33.3|35.69|33.29|35.71|33.31|35.65|33.25|0
1727131500000|2024-09-23 22:45:00|35.68|33.28|35.68|33.28|35.69|33.29|35.64|33.24|0
1727131800000|2024-09-23 22:50:00|35.69|33.29|35.68|33.28|35.71|33.31|35.66|33.26|0
1727132100000|2024-09-23 22:55:00|35.67|33.27|35.69|33.29|35.69|33.29|35.66|33.26|0
1727132400000|2024-09-23 23:00:00|35.67|33.27|35.69|33.29|35.72|33.32|35.67|33.27|0
1727132700000|2024-09-23 23:05:00|35.71|33.31|35.69|33.29|35.71|33.31|35.66|33.26|0
1727133000000|2024-09-23 23:10:00|35.67|33.27|35.67|33.27|35.69|33.29|35.65|33.25|0
1727133300000|2024-09-23 23:15:00|35.69|33.29|35.69|33.29|35.7|33.3|35.67|33.27|0
1727133600000|2024-09-23 23:20:00|35.7|33.3|35.67|33.27|35.7|33.3|35.65|33.25|0
1727133900000|2024-09-23 23:25:00|35.68|33.28|35.7|33.3|35.76|33.36|35.67|33.27|0
1727134200000|2024-09-23 23:30:00|35.68|33.28|35.63|33.23|35.68|33.28|35.6|33.2|0
1727134500000|2024-09-23 23:35:00|35.61|33.21|35.58|33.18|35.61|33.21|35.51|33.11|0
1727134800000|2024-09-23 23:40:00|35.6|33.2|35.59|33.19|35.7|33.3|35.59|33.19|0
1727135100000|2024-09-23 23:45:00|35.58|33.18|35.51|33.11|35.59|33.19|35.46|33.06|0
1727135400000|2024-09-23 23:50:00|35.49|33.09|35.52|33.12|35.54|33.14|35.48|33.08|0
1727135700000|2024-09-23 23:55:00|35.51|33.11|35.52|33.12|35.54|33.14|35.51|33.11|0
1727136000000|2024-09-24 00:00:00|35.54|33.14|35.59|33.19|35.62|33.22|35.52|33.12|0
1727136300000|2024-09-24 00:05:00|35.61|33.21|35.62|33.22|35.66|33.26|35.59|33.19|0
1727136600000|2024-09-24 00:10:00|35.63|33.23|35.52|33.12|35.64|33.24|35.5|33.1|0
1727136900000|2024-09-24 00:15:00|35.54|33.14|35.52|33.12|35.55|33.15|35.42|33.02|0
1727137200000|2024-09-24 00:20:00|35.53|33.13|35.53|33.13|35.6|33.2|35.52|33.12|0
1727137500000|2024-09-24 00:25:00|35.52|33.12|35.53|33.13|35.53|33.13|35.43|33.03|0
1727137800000|2024-09-24 00:30:00|35.43|33.23|35.9|33.7|35.99|33.79|35.42|33.22|0
1727138100000|2024-09-24 00:35:00|35.92|33.72|36.07|33.87|36.19|33.99|35.89|33.69|0
1727138400000|2024-09-24 00:40:00|36.06|33.86|36.07|33.87|36.16|33.96|36.05|33.85|0
1727138700000|2024-09-24 00:45:00|36.05|33.85|36.09|33.89|36.09|33.89|35.99|33.79|0
1727139000000|2024-09-24 00:50:00|36.07|33.87|36.02|33.82|36.09|33.89|36.02|33.82|0
1727139300000|2024-09-24 00:55:00|36.03|33.83|36.02|33.82|36.03|33.83|36|33.8|0
1727139600000|2024-09-24 01:00:00|36|33.8|35.79|33.59|36.01|33.81|35.79|33.59|0
1727139900000|2024-09-24 01:05:00|35.81|33.61|35.78|33.58|35.86|33.66|35.61|33.41|0
1727140200000|2024-09-24 01:10:00|35.77|33.57|35.62|33.42|35.79|33.59|35.56|33.36|0
1727140500000|2024-09-24 01:15:00|35.59|33.39|35.58|33.38|35.61|33.41|35.52|33.32|0
1727140800000|2024-09-24 01:20:00|35.57|33.37|35.67|33.47|35.71|33.51|35.57|33.37|0
1727141100000|2024-09-24 01:25:00|35.69|33.49|35.74|33.54|35.81|33.61|35.69|33.49|0
1727141400000|2024-09-24 01:30:00|35.72|33.52|35.72|33.52|35.84|33.64|35.72|33.52|0
1727141700000|2024-09-24 01:35:00|35.73|33.53|35.8|33.6|35.82|33.62|35.72|33.52|0
1727142000000|2024-09-24 01:40:00|35.82|33.62|35.78|33.58|35.84|33.64|35.73|33.53|0
1727142300000|2024-09-24 01:45:00|35.79|33.59|36.09|33.89|36.09|33.89|35.75|33.55|0
1727142600000|2024-09-24 01:50:00|36.14|33.94|36.05|33.85|36.21|34.01|35.98|33.78|0
1727142900000|2024-09-24 01:55:00|36.04|33.84|36.1|33.9|36.1|33.9|36.03|33.83|0
1727143200000|2024-09-24 02:00:00|36.12|33.92|36.13|33.93|36.19|33.99|36.07|33.87|0
1727143500000|2024-09-24 02:05:00|36.12|33.92|36.37|34.17|36.41|34.21|36.08|33.88|0
1727143800000|2024-09-24 02:10:00|36.36|34.16|36.27|34.07|36.41|34.21|36.25|34.05|0
1727144100000|2024-09-24 02:15:00|36.28|34.08|36.34|34.14|36.34|34.14|36.25|34.05|0
1727144400000|2024-09-24 02:20:00|36.32|34.12|36.37|34.17|36.4|34.2|36.3|34.1|0
1727144700000|2024-09-24 02:25:00|36.4|34.2|36.33|34.13|36.42|34.22|36.3|34.1|0
1727145000000|2024-09-24 02:30:00|36.32|34.12|36.31|34.11|36.32|34.12|36.25|34.05|0
1727145300000|2024-09-24 02:35:00|36.33|34.13|36.33|34.13|36.36|34.16|36.3|34.1|0
1727145600000|2024-09-24 02:40:00|36.32|34.12|36.29|34.09|36.32|34.12|36.26|34.06|0
1727145900000|2024-09-24 02:45:00|36.31|34.11|36.29|34.09|36.33|34.13|36.26|34.06|0
1727146200000|2024-09-24 02:50:00|36.28|34.08|36.27|34.07|36.34|34.14|36.27|34.07|0
1727146500000|2024-09-24 02:55:00|36.26|34.06|36.17|33.97|36.26|34.06|36.17|33.97|0
1727146800000|2024-09-24 03:00:00|36.15|33.95|36.17|33.97|36.2|34|36.15|33.95|0
1727147100000|2024-09-24 03:05:00|36.19|33.99|36.13|33.93|36.19|33.99|36.13|33.93|0
1727147400000|2024-09-24 03:10:00|36.15|33.95|36.18|33.98|36.18|33.98|36.13|33.93|0
1727147700000|2024-09-24 03:15:00|36.17|33.97|36.13|33.93|36.17|33.97|36.13|33.93|0
1727148000000|2024-09-24 03:20:00|36.15|33.95|36.16|33.96|36.2|34|36.13|33.93|0
1727148300000|2024-09-24 03:25:00|36.18|33.98|36.2|34|36.22|34.02|36.16|33.96|0
1727148600000|2024-09-24 03:30:00|36.18|33.98|36.23|34.03|36.23|34.03|36.17|33.97|0
1727148900000|2024-09-24 03:35:00|36.25|34.05|36.18|33.98|36.3|34.1|36.18|33.98|0
1727149200000|2024-09-24 03:40:00|36.16|33.96|36.14|33.94|36.18|33.98|36.14|33.94|0
1727149500000|2024-09-24 03:45:00|36.12|33.92|36.07|33.87|36.12|33.92|36.06|33.86|0
1727149800000|2024-09-24 03:50:00|36.05|33.85|36.1|33.9|36.1|33.9|36.04|33.84|0
1727150100000|2024-09-24 03:55:00|36.12|33.92|36.1|33.9|36.14|33.94|36.1|33.9|0
1727150400000|2024-09-24 04:00:00|36.09|33.89|36.1|33.9|36.1|33.9|36.03|33.83|0
1727150700000|2024-09-24 04:05:00|36.12|33.92|36.1|33.9|36.14|33.94|36.07|33.87|0
1727151000000|2024-09-24 04:10:00|36.12|33.92|36.08|33.88|36.13|33.93|36.05|33.85|0
1727151300000|2024-09-24 04:15:00|36.07|33.87|36.08|33.88|36.1|33.9|36.05|33.85|0
1727151600000|2024-09-24 04:20:00|36.09|33.89|36|33.8|36.1|33.9|36|33.8|0
1727151900000|2024-09-24 04:25:00|36.01|33.81|35.84|33.64|36.01|33.81|35.84|33.64|0
1727152200000|2024-09-24 04:30:00|35.79|33.59|35.79|33.59|35.82|33.62|35.74|33.54|0
1727152500000|2024-09-24 04:35:00|35.81|33.61|35.77|33.57|35.81|33.61|35.75|33.55|0
1727152800000|2024-09-24 04:40:00|35.75|33.55|35.79|33.59|35.79|33.59|35.74|33.54|0
1727153100000|2024-09-24 04:45:00|35.78|33.58|35.75|33.55|35.78|33.58|35.73|33.53|0
1727153400000|2024-09-24 04:50:00|35.76|33.56|35.73|33.53|35.76|33.56|35.73|33.53|0
1727153700000|2024-09-24 04:55:00|35.75|33.55|35.73|33.53|35.75|33.55|35.73|33.53|0
1727154000000|2024-09-24 05:00:00|35.68|33.48|35.58|33.38|35.68|33.48|35.56|33.36|0
1727154300000|2024-09-24 05:05:00|35.6|33.4|35.46|33.26|35.61|33.41|35.46|33.26|0
1727154600000|2024-09-24 05:10:00|35.48|33.28|35.42|33.22|35.51|33.31|35.34|33.14|0
1727154900000|2024-09-24 05:15:00|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1727155200000|2024-09-24 05:20:00|35.49|33.29|35.49|33.29|35.51|33.31|35.47|33.27|0
1727155500000|2024-09-24 05:25:00|35.5|33.3|35.47|33.27|35.51|33.31|35.44|33.24|0
1727155800000|2024-09-24 05:30:00|35.44|33.24|35.47|33.27|35.5|33.3|35.44|33.24|0
1727156100000|2024-09-24 05:35:00|35.46|33.26|35.49|33.29|35.52|33.32|35.45|33.25|0
1727156400000|2024-09-24 05:40:00|35.47|33.27|35.45|33.25|35.54|33.34|35.43|33.23|0
1727156700000|2024-09-24 05:45:00|35.43|33.23|35.38|33.18|35.47|33.27|35.38|33.18|0
1727157000000|2024-09-24 05:50:00|35.4|33.2|35.31|33.11|35.42|33.22|35.3|33.1|0
1727157300000|2024-09-24 05:55:00|35.33|33.13|35.4|33.2|35.41|33.21|35.31|33.11|0
1727157600000|2024-09-24 06:00:00|35.41|33.21|35.38|33.18|35.43|33.23|35.34|33.14|0
1727157900000|2024-09-24 06:05:00|35.39|33.19|35.44|33.24|35.48|33.28|35.38|33.18|0
1727158200000|2024-09-24 06:10:00|35.48|33.28|35.38|33.18|35.48|33.28|35.36|33.16|0
1727158500000|2024-09-24 06:15:00|35.39|33.19|35.37|33.17|35.43|33.23|35.37|33.17|0
1727158800000|2024-09-24 06:20:00|35.39|33.19|35.36|33.16|35.41|33.21|35.34|33.14|0
1727159100000|2024-09-24 06:25:00|35.35|33.15|35.37|33.17|35.39|33.19|35.32|33.12|0
1727159400000|2024-09-24 06:30:00|35.39|33.19|35.24|33.04|35.39|33.19|35.24|33.04|0
1727159700000|2024-09-24 06:35:00|35.25|33.05|35.2|33|35.27|33.07|35.2|33|0
1727160000000|2024-09-24 06:40:00|35.19|32.99|35.13|32.93|35.22|33.02|35.13|32.93|0
1727160300000|2024-09-24 06:45:00|35.12|32.92|35.07|32.87|35.12|32.92|35.03|32.83|0
1727160600000|2024-09-24 06:50:00|35.05|32.85|34.95|32.75|35.07|32.87|34.92|32.72|0
1727160900000|2024-09-24 06:55:00|34.94|32.74|34.93|32.73|34.95|32.75|34.82|32.62|0
1727161200000|2024-09-24 07:00:00|34.92|32.72|36.13|33.93|36.17|33.97|34.83|32.63|0
1727161500000|2024-09-24 07:05:00|36.12|33.92|36.1|33.9|36.13|33.93|36|33.8|0
1727161800000|2024-09-24 07:10:00|36.08|33.88|36.13|33.93|36.17|33.97|36.07|33.87|0
1727162100000|2024-09-24 07:15:00|36.17|33.97|36.11|33.91|36.17|33.97|36.06|33.86|0
1727162400000|2024-09-24 07:20:00|36.1|33.9|36.25|34.05|36.25|34.05|36.06|33.86|0
1727162700000|2024-09-24 07:25:00|36.26|34.06|36.44|34.24|36.5|34.3|36.21|34.01|0
1727163000000|2024-09-24 07:30:00|36.45|34.25|36.55|34.35|36.58|34.38|36.43|34.23|0
1727163300000|2024-09-24 07:35:00|36.53|34.33|36.43|34.23|36.53|34.33|36.38|34.18|0
1727163600000|2024-09-24 07:40:00|36.45|34.25|36.33|34.13|36.48|34.28|36.31|34.11|0
1727163900000|2024-09-24 07:45:00|36.31|34.11|36.19|33.99|36.31|34.11|36.09|33.89|0
1727164200000|2024-09-24 07:50:00|36.17|33.97|35.99|33.79|36.17|33.97|35.97|33.77|0
1727164500000|2024-09-24 07:55:00|35.98|33.78|35.88|33.68|36|33.8|35.85|33.65|0
1727164800000|2024-09-24 08:00:00|35.92|33.72|35.86|33.66|36.07|33.87|35.86|33.66|0
1727165100000|2024-09-24 08:05:00|35.85|33.65|35.83|33.63|35.95|33.75|35.8|33.6|0
1727165400000|2024-09-24 08:10:00|35.84|33.64|35.8|33.6|35.84|33.64|35.75|33.55|0
1727165700000|2024-09-24 08:15:00|35.78|33.58|35.68|33.48|35.8|33.6|35.63|33.43|0
1727166000000|2024-09-24 08:20:00|35.66|33.46|35.59|33.39|35.66|33.46|35.54|33.34|0
1727166300000|2024-09-24 08:25:00|35.61|33.41|34.66|32.46|36.69|34.49|34.66|32.46|0
1727166600000|2024-09-24 08:30:00|34.65|32.45|34.78|32.58|34.82|32.62|34.65|32.45|0
1727166900000|2024-09-24 08:35:00|34.79|32.59|34.84|32.64|34.84|32.64|34.7|32.5|0
1727167200000|2024-09-24 08:40:00|34.86|32.66|35.08|32.88|36.75|34.55|34.26|32.06|0
1727167500000|2024-09-24 08:45:00|35.09|32.89|34.94|32.74|35.11|32.91|34.93|32.73|0
1727167800000|2024-09-24 08:50:00|34.93|32.73|35.26|33.06|35.31|33.11|34.35|32.15|0
1727168100000|2024-09-24 08:55:00|35.24|33.04|35.22|33.02|35.29|33.09|35.2|33|0
1727168400000|2024-09-24 09:00:00|35.24|33.04|35.27|33.07|35.29|33.09|35.22|33.02|0
1727168700000|2024-09-24 09:05:00|35.25|33.05|35.25|33.05|35.34|33.14|35.25|33.05|0
1727169000000|2024-09-24 09:10:00|35.27|33.07|35.37|33.17|35.39|33.19|35.25|33.05|0
1727169300000|2024-09-24 09:15:00|35.35|33.15|35.45|33.25|35.46|33.26|35.35|33.15|0
1727169600000|2024-09-24 09:20:00|35.46|33.26|35.55|33.35|35.61|33.41|35.46|33.26|0
1727169900000|2024-09-24 09:25:00|35.56|33.36|35.58|33.38|35.61|33.41|35.5|33.3|0
1727170200000|2024-09-24 09:30:00|35.56|33.36|35.5|33.3|35.59|33.39|35.47|33.27|0
1727170500000|2024-09-24 09:35:00|35.48|33.28|35.56|33.36|35.61|33.41|35.48|33.28|0
1727170800000|2024-09-24 09:40:00|35.55|33.35|35.52|33.32|35.66|33.46|35.52|33.32|0
1727171100000|2024-09-24 09:45:00|35.51|33.31|35.56|33.36|35.66|33.46|35.51|33.31|0
1727171400000|2024-09-24 09:50:00|35.54|33.34|35.56|33.36|35.59|33.39|35.51|33.31|0
1727171700000|2024-09-24 09:55:00|35.55|33.35|35.59|33.39|35.69|33.49|35.55|33.35|0
1727172000000|2024-09-24 10:00:00|35.6|33.4|35.6|33.4|35.66|33.46|35.59|33.39|0
1727172300000|2024-09-24 10:05:00|35.64|33.44|35.55|33.35|35.65|33.45|35.55|33.35|0
1727172600000|2024-09-24 10:10:00|35.53|33.33|35.52|33.32|35.53|33.33|35.5|33.3|0
1727172900000|2024-09-24 10:15:00|35.51|33.31|35.48|33.28|35.52|33.32|35.43|33.23|0
1727173200000|2024-09-24 10:20:00|35.47|33.27|35.43|33.23|35.48|33.28|35.43|33.23|0
1727173500000|2024-09-24 10:25:00|35.45|33.25|35.48|33.28|35.55|33.35|35.45|33.25|0
1727173800000|2024-09-24 10:30:00|35.46|33.26|35.41|33.21|35.48|33.28|35.39|33.19|0
1727174100000|2024-09-24 10:35:00|35.4|33.2|35.38|33.18|35.43|33.23|35.38|33.18|0
1727174400000|2024-09-24 10:40:00|35.36|33.16|35.39|33.19|35.39|33.19|35.34|33.14|0
1727174700000|2024-09-24 10:45:00|35.37|33.17|35.61|33.41|35.72|33.52|35.37|33.17|0
1727175000000|2024-09-24 10:50:00|35.66|33.46|35.69|33.49|35.76|33.56|35.64|33.44|0
1727175300000|2024-09-24 10:55:00|35.71|33.51|35.96|33.76|35.96|33.76|35.64|33.44|0
1727175600000|2024-09-24 11:00:00|35.9|33.7|36.45|34.25|36.46|34.26|35.85|33.65|0
1727175900000|2024-09-24 11:05:00|36.48|34.28|36.62|34.42|36.67|34.47|36.36|34.16|0
1727176200000|2024-09-24 11:10:00|36.6|34.4|36.55|34.35|36.7|34.5|36.46|34.26|0
1727176500000|2024-09-24 11:15:00|36.58|34.38|36.36|34.16|36.58|34.38|36.32|34.12|0
1727176800000|2024-09-24 11:20:00|36.33|34.13|36.2|34|36.37|34.17|36.19|33.99|0
1727177100000|2024-09-24 11:25:00|36.22|34.02|36.1|33.9|36.26|34.06|35.2|33|0
1727177400000|2024-09-24 11:30:00|36.12|33.92|35.9|33.7|36.12|33.92|35.85|33.65|0
1727177700000|2024-09-24 11:35:00|35.87|33.67|35.73|33.53|35.9|33.7|35.71|33.51|0
1727178000000|2024-09-24 11:40:00|35.76|33.56|35.8|33.6|35.8|33.6|35.66|33.46|0
1727178300000|2024-09-24 11:45:00|35.81|33.61|35.79|33.59|35.85|33.65|35.76|33.56|0
1727178600000|2024-09-24 11:50:00|35.78|33.58|35.91|33.71|35.93|33.73|35.78|33.58|0
1727178900000|2024-09-24 11:55:00|35.93|33.73|35.99|33.79|36.04|33.84|35.9|33.7|0
1727179200000|2024-09-24 12:00:00|35.98|33.78|35.89|33.69|35.99|33.79|35.83|33.63|0
1727179500000|2024-09-24 12:05:00|35.91|33.71|35.94|33.74|35.99|33.79|35.82|33.62|0
1727179800000|2024-09-24 12:10:00|35.93|33.73|35.91|33.71|36.09|33.89|35.89|33.69|0
1727180100000|2024-09-24 12:15:00|35.92|33.72|35.79|33.59|35.99|33.79|35.79|33.59|0
1727180400000|2024-09-24 12:20:00|35.8|33.6|35.83|33.63|36.04|33.84|35.73|33.53|0
1727180700000|2024-09-24 12:25:00|35.85|33.65|35.95|33.75|35.98|33.78|35.83|33.63|0
1727181000000|2024-09-24 12:30:00|35.96|33.76|36.1|33.9|36.13|33.93|35.9|33.7|0
1727181300000|2024-09-24 12:35:00|36.12|33.92|36.13|33.93|36.22|34.02|36.08|33.88|0
1727181600000|2024-09-24 12:40:00|36.15|33.95|36.04|33.84|36.15|33.95|36.03|33.83|0
1727181900000|2024-09-24 12:45:00|36.06|33.86|35.91|33.71|36.07|33.87|35.89|33.69|0
1727182200000|2024-09-24 12:50:00|35.9|33.7|35.92|33.72|35.94|33.74|35.82|33.62|0
1727182500000|2024-09-24 12:55:00|35.94|33.74|35.86|33.66|35.94|33.74|35.81|33.61|0
1727182800000|2024-09-24 13:00:00|35.87|33.67|35.7|33.5|35.87|33.67|35.7|33.5|0
1727183100000|2024-09-24 13:05:00|35.72|33.52|35.6|33.4|35.77|33.57|35.6|33.4|0
1727183400000|2024-09-24 13:10:00|35.58|33.38|35.57|33.37|35.6|33.4|35.52|33.32|0
1727183700000|2024-09-24 13:15:00|35.55|33.35|35.56|33.36|35.62|33.42|35.52|33.32|0
1727184000000|2024-09-24 13:20:00|35.55|33.35|35.51|33.31|35.55|33.35|35.46|33.26|0
1727184300000|2024-09-24 13:25:00|35.53|33.33|35.68|33.48|35.68|33.48|35.48|33.28|0
1727184600000|2024-09-24 13:30:00|35.71|33.51|35.95|33.75|36.1|33.9|35.71|33.51|0
1727184900000|2024-09-24 13:35:00|35.93|33.73|36.13|33.93|36.15|33.95|35.93|33.73|0
1727185200000|2024-09-24 13:40:00|36.15|33.95|36.13|33.93|36.23|34.03|36.06|33.86|0
1727185500000|2024-09-24 13:45:00|36.15|33.95|36.18|33.98|36.26|34.06|35.94|33.74|0
1727185800000|2024-09-24 13:50:00|36.2|34|36.05|33.85|36.4|34.2|36.04|33.84|0
1727186100000|2024-09-24 13:55:00|36.07|33.87|36.2|34|36.27|34.07|35.99|33.79|0
1727186400000|2024-09-24 14:00:00|36.32|34.12|36.98|34.78|37.28|35.08|36.3|34.1|0
1727186700000|2024-09-24 14:05:00|37.03|34.83|36.66|34.46|37.17|34.97|36.58|34.38|0
1727187000000|2024-09-24 14:10:00|36.65|34.45|36.82|34.62|36.82|34.62|36.44|34.24|0
1727187300000|2024-09-24 14:15:00|36.83|34.63|36.8|34.6|36.92|34.72|36.66|34.46|0
1727187600000|2024-09-24 14:20:00|36.76|34.56|36.81|34.61|37.27|35.07|36.64|34.44|0
1727187900000|2024-09-24 14:25:00|36.8|34.6|36.95|34.75|37.06|34.86|36.64|34.44|0
1727188200000|2024-09-24 14:30:00|36.91|34.71|37.05|34.85|37.09|34.89|36.67|34.47|0
1727188500000|2024-09-24 14:35:00|37.07|34.87|37.34|35.14|37.39|35.19|36.98|34.78|0
1727188800000|2024-09-24 14:40:00|37.35|35.15|37.8|35.6|38.21|36.01|36.96|34.76|0
1727189100000|2024-09-24 14:45:00|37.82|35.62|37.47|35.27|37.82|35.62|37.34|35.14|0
1727189400000|2024-09-24 14:50:00|37.45|35.25|36.85|34.65|38.14|35.94|36.75|34.55|0
1727189700000|2024-09-24 14:55:00|36.83|34.63|36.62|34.42|36.85|34.65|36.52|34.32|0
1727190000000|2024-09-24 15:00:00|36.64|34.44|36.62|34.42|36.73|34.53|36.54|34.34|0
1727190300000|2024-09-24 15:05:00|36.64|34.44|36.32|34.12|36.94|34.74|36.28|34.08|0
1727190600000|2024-09-24 15:10:00|36.35|34.15|36.17|33.97|36.35|34.15|35.99|33.79|0
1727190900000|2024-09-24 15:15:00|36.22|34.02|36.1|33.9|36.26|34.06|36.04|33.84|0
1727191200000|2024-09-24 15:20:00|36.09|33.89|36.07|33.87|36.2|34|36.04|33.84|0
1727191500000|2024-09-24 15:25:00|36.09|33.89|36.08|33.88|36.17|33.97|35.95|33.75|0
1727191800000|2024-09-24 15:30:00|36.07|33.87|35.95|33.75|36.07|33.87|35.85|33.65|0
1727192100000|2024-09-24 15:35:00|35.93|33.73|35.98|33.78|36.15|33.95|35.91|33.71|0
1727192400000|2024-09-24 15:40:00|35.96|33.76|35.93|33.73|36.01|33.81|35.88|33.68|0
1727192700000|2024-09-24 15:45:00|35.95|33.75|35.88|33.68|35.98|33.78|35.83|33.63|0
1727193000000|2024-09-24 15:50:00|35.86|33.66|35.36|33.16|35.91|33.71|35.26|33.06|0
1727193300000|2024-09-24 15:55:00|35.31|33.11|35.57|33.37|35.66|33.46|35.29|33.09|0
1727193600000|2024-09-24 16:00:00|35.54|33.34|35.44|33.24|35.57|33.37|35.37|33.17|0
1727193900000|2024-09-24 16:05:00|35.42|33.22|35.57|33.37|35.59|33.39|35.39|33.19|0
1727194200000|2024-09-24 16:10:00|35.59|33.39|35.4|33.2|35.65|33.45|35.4|33.2|0
1727194500000|2024-09-24 16:15:00|35.42|33.22|35.48|33.28|35.52|33.32|35.4|33.2|0
1727194800000|2024-09-24 16:20:00|35.47|33.27|35.55|33.35|35.57|33.37|35.39|33.19|0
1727195100000|2024-09-24 16:25:00|35.51|33.31|35.63|33.43|35.8|33.6|35.5|33.3|0
1727195400000|2024-09-24 16:30:00|35.66|33.46|35.5|33.3|35.71|33.51|35.48|33.28|0
1727195700000|2024-09-24 16:35:00|35.51|33.31|35.66|33.46|35.93|33.73|35.39|33.19|0
1727196000000|2024-09-24 16:40:00|35.65|33.45|35.56|33.36|35.66|33.46|35.5|33.3|0
1727196300000|2024-09-24 16:45:00|35.54|33.34|35.59|33.39|35.68|33.48|35.43|33.23|0
1727196600000|2024-09-24 16:50:00|35.64|33.44|35.74|33.54|35.76|33.56|35.54|33.34|0
1727196900000|2024-09-24 16:55:00|35.73|33.53|35.93|33.73|35.93|33.73|35.71|33.51|0
1727197200000|2024-09-24 17:00:00|35.92|33.72|35.91|33.71|36.01|33.81|35.79|33.59|0
1727197500000|2024-09-24 17:05:00|35.89|33.69|35.82|33.62|35.91|33.71|35.69|33.49|0
1727197800000|2024-09-24 17:10:00|35.84|33.64|35.62|33.42|35.86|33.66|35.59|33.39|0
1727198100000|2024-09-24 17:15:00|35.61|33.41|35.85|33.65|35.9|33.7|35.55|33.35|0
1727198400000|2024-09-24 17:20:00|35.86|33.66|35.98|33.78|36.01|33.81|35.85|33.65|0
1727198700000|2024-09-24 17:25:00|36.01|33.81|36.08|33.88|36.08|33.88|35.91|33.71|0
1727199000000|2024-09-24 17:30:00|36.06|33.86|35.86|33.66|36.06|33.86|35.86|33.66|0
1727199300000|2024-09-24 17:35:00|35.84|33.64|35.96|33.76|36.06|33.86|35.79|33.59|0
1727199600000|2024-09-24 17:40:00|35.98|33.78|35.65|33.45|36.08|33.88|35.6|33.4|0
1727199900000|2024-09-24 17:45:00|35.66|33.46|35.55|33.35|35.83|33.63|35.52|33.32|0
1727200200000|2024-09-24 17:50:00|35.59|33.39|35.47|33.27|35.64|33.44|35.44|33.24|0
1727200500000|2024-09-24 17:55:00|35.49|33.29|35.62|33.42|35.63|33.43|35.49|33.29|0
1727200800000|2024-09-24 18:00:00|35.6|33.4|35.58|33.38|35.7|33.5|35.47|33.27|0
1727201100000|2024-09-24 18:05:00|35.6|33.4|35.58|33.38|35.6|33.4|35.47|33.27|0
1727201400000|2024-09-24 18:10:00|35.6|33.4|35.66|33.46|35.83|33.63|35.58|33.38|0
1727201700000|2024-09-24 18:15:00|35.68|33.48|35.61|33.41|35.81|33.61|35.6|33.4|0
1727202000000|2024-09-24 18:20:00|35.62|33.42|35.68|33.48|35.73|33.53|35.58|33.38|0
1727202300000|2024-09-24 18:25:00|35.66|33.46|35.76|33.56|35.86|33.66|35.64|33.44|0
1727202600000|2024-09-24 18:30:00|35.8|33.6|35.81|33.61|36.28|34.08|35.78|33.58|0
1727202900000|2024-09-24 18:35:00|35.79|33.59|35.57|33.37|35.83|33.63|35.57|33.37|0
1727203200000|2024-09-24 18:40:00|35.54|33.34|35.57|33.37|35.69|33.49|35.51|33.31|0
1727203500000|2024-09-24 18:45:00|35.59|33.39|35.72|33.52|35.72|33.52|35.57|33.37|0
1727203800000|2024-09-24 18:50:00|35.74|33.54|35.54|33.34|35.75|33.55|35.54|33.34|0
1727204100000|2024-09-24 18:55:00|35.55|33.35|35.6|33.4|35.69|33.49|35.49|33.29|0
1727204400000|2024-09-24 19:00:00|35.65|33.45|35.53|33.33|35.65|33.45|35.53|33.33|0
1727204700000|2024-09-24 19:05:00|35.55|33.35|35.5|33.3|35.57|33.37|35.43|33.23|0
1727205000000|2024-09-24 19:10:00|35.51|33.31|35.53|33.33|35.6|33.4|35.43|33.23|0
1727205300000|2024-09-24 19:15:00|35.55|33.35|35.51|33.31|35.61|33.41|35.43|33.23|0
1727205600000|2024-09-24 19:20:00|35.53|33.33|35.44|33.24|35.55|33.35|35.41|33.21|0
1727205900000|2024-09-24 19:25:00|35.46|33.26|35.48|33.28|35.51|33.31|35.43|33.23|0
1727206200000|2024-09-24 19:30:00|35.49|33.29|35.58|33.38|35.59|33.39|35.48|33.28|0
1727206500000|2024-09-24 19:35:00|35.56|33.36|35.59|33.39|35.64|33.44|35.52|33.32|0
1727206800000|2024-09-24 19:40:00|35.61|33.41|35.54|33.34|35.61|33.41|35.42|33.22|0
1727207100000|2024-09-24 19:45:00|35.52|33.32|35.45|33.25|35.54|33.34|35.37|33.17|0
1727207400000|2024-09-24 19:50:00|35.39|33.19|35.52|33.32|35.55|33.35|35.34|33.14|0
1727207700000|2024-09-24 19:55:00|35.55|33.35|34.96|32.76|35.62|33.42|34.96|32.76|0
1727208000000|2024-09-24 20:00:00|35.07|32.87|35.25|33.05|35.25|33.05|35.04|32.84|0
1727208300000|2024-09-24 20:05:00|35.27|33.07|35.25|33.05|35.27|33.07|35.18|32.98|0
1727208600000|2024-09-24 20:10:00|35.27|33.07|35.17|32.97|35.27|33.07|35.15|32.95|0
1727208900000|2024-09-24 20:15:00|35.27|32.87|35.2|32.8|35.27|32.87|35.17|32.77|0
1727209200000|2024-09-24 20:20:00|35.18|32.78|35.16|32.76|35.18|32.78|35.16|32.76|0
1727209500000|2024-09-24 20:25:00|35.15|32.75|35.11|32.71|35.16|32.76|35.11|32.71|0
1727209800000|2024-09-24 20:30:00|35.13|32.73|35.11|32.71|35.15|32.75|35.11|32.71|0
1727210100000|2024-09-24 20:35:00|35.1|32.7|35.08|32.68|35.11|32.71|35.05|32.65|0
1727210400000|2024-09-24 20:40:00|35.09|32.69|35.08|32.68|35.09|32.69|35.06|32.66|0
1727210700000|2024-09-24 20:45:00|35.09|32.69|35.07|32.67|35.11|32.71|35.07|32.67|0
1727211000000|2024-09-24 20:50:00|35.09|32.69|35.07|32.67|35.11|32.71|35.07|32.67|0
1727211300000|2024-09-24 20:55:00|35.06|32.66|35.11|32.71|35.11|32.71|35.06|32.66|0
1727211600000|2024-09-24 21:00:00|35.1|32.7|35.08|32.68|35.11|32.71|35.08|32.68|0
1727211900000|2024-09-24 21:05:00|35.1|32.7|35.09|32.69|35.1|32.7|35.08|32.68|0
1727212200000|2024-09-24 21:10:00|35.1|32.7|35.09|32.69|35.1|32.7|35.09|32.69|0
1727212500000|2024-09-24 21:15:00|35.08|32.68|35.08|32.68|35.09|32.69|35.08|32.68|0
1727212800000|2024-09-24 21:20:00|35.07|32.67|35.09|32.69|35.09|32.69|35.07|32.67|0
1727213400000|2024-09-24 21:30:00|35.1|32.7|35.1|32.7|35.1|32.7|35.1|32.7|0
1727213700000|2024-09-24 21:35:00|35.09|32.69|35.09|32.69|35.09|32.69|35.09|32.69|0
1727214000000|2024-09-24 21:40:00|35.08|32.68|35.08|32.68|35.08|32.68|35.07|32.67|0
1727214300000|2024-09-24 21:45:00|35.07|32.67|35.08|32.68|35.08|32.68|35.07|32.67|0
1727214600000|2024-09-24 21:50:00|35.07|32.67|35.08|32.68|35.08|32.68|35.07|32.67|0
1727214900000|2024-09-24 21:55:00|35.07|32.67|35.07|32.67|35.08|32.68|35.07|32.67|0
1727215200000|2024-09-24 22:00:00|35.05|32.65|35.13|32.73|35.14|32.74|35.02|32.62|0
1727215500000|2024-09-24 22:05:00|35.12|32.72|35.1|32.7|35.14|32.74|35.1|32.7|0
1727215800000|2024-09-24 22:10:00|35.09|32.69|35.07|32.67|35.09|32.69|35.04|32.64|0
1727216100000|2024-09-24 22:15:00|35.05|32.65|35.1|32.7|35.12|32.72|35.05|32.65|0
1727216400000|2024-09-24 22:20:00|35.08|32.68|35.12|32.72|35.12|32.72|35.07|32.67|0
1727216700000|2024-09-24 22:25:00|35.1|32.7|35.15|32.75|35.15|32.75|35.08|32.68|0
1727217000000|2024-09-24 22:30:00|35.16|32.76|35.16|32.76|35.16|32.76|35.14|32.74|0
1727217300000|2024-09-24 22:35:00|35.17|32.77|35.16|32.76|35.18|32.78|35.16|32.76|0
1727217600000|2024-09-24 22:40:00|35.14|32.74|35.09|32.69|35.18|32.78|35.09|32.69|0
1727217900000|2024-09-24 22:45:00|35.08|32.68|35.08|32.68|35.09|32.69|35.06|32.66|0
1727218200000|2024-09-24 22:50:00|35.07|32.67|35.07|32.67|35.09|32.69|35.07|32.67|0
1727218500000|2024-09-24 22:55:00|35.06|32.66|35.06|32.66|35.09|32.69|35.06|32.66|0
1727218800000|2024-09-24 23:00:00|35.07|32.67|35.06|32.66|35.07|32.67|35.06|32.66|0
1727219100000|2024-09-24 23:05:00|35.07|32.67|34.97|32.57|35.07|32.67|34.97|32.57|0
1727219400000|2024-09-24 23:10:00|34.99|32.59|35|32.6|35|32.6|34.97|32.57|0
1727219700000|2024-09-24 23:15:00|34.99|32.59|34.99|32.59|35|32.6|34.97|32.57|0
1727220000000|2024-09-24 23:20:00|34.98|32.58|35.02|32.62|35.03|32.63|34.98|32.58|0
1727220300000|2024-09-24 23:25:00|35.01|32.61|35.02|32.62|35.02|32.62|35|32.6|0
1727220600000|2024-09-24 23:30:00|35.03|32.63|35.05|32.65|35.08|32.68|35.01|32.61|0
1727220900000|2024-09-24 23:35:00|35.06|32.66|35.03|32.63|35.06|32.66|35.01|32.61|0
1727221200000|2024-09-24 23:40:00|35.01|32.61|35.08|32.68|35.08|32.68|35.01|32.61|0
1727221500000|2024-09-24 23:45:00|35.06|32.66|35.08|32.68|35.09|32.69|35.04|32.64|0
1727221800000|2024-09-24 23:50:00|35.09|32.69|35.11|32.71|35.11|32.71|35.08|32.68|0
1727222100000|2024-09-24 23:55:00|35.12|32.72|35.09|32.69|35.12|32.72|35.07|32.67|0
1727222400000|2024-09-25 00:00:00|35.07|32.67|35.14|32.74|35.15|32.75|35.06|32.66|0
1727222700000|2024-09-25 00:05:00|35.12|32.72|35.19|32.79|35.22|32.82|35.12|32.72|0
1727223000000|2024-09-25 00:10:00|35.2|32.8|35.38|32.98|35.38|32.98|35.19|32.79|0
1727223300000|2024-09-25 00:15:00|35.4|33|35.42|33.02|35.43|33.03|35.33|32.93|0
1727223600000|2024-09-25 00:20:00|35.43|33.03|35.46|33.06|35.53|33.13|35.4|33|0
1727223900000|2024-09-25 00:25:00|35.45|33.05|35.45|33.05|35.48|33.08|35.41|33.01|0
1727224200000|2024-09-25 00:30:00|35.35|33.15|35.36|33.16|35.39|33.19|35.31|33.11|0
1727224500000|2024-09-25 00:35:00|35.38|33.18|35.36|33.16|35.46|33.26|35.33|33.13|0
1727224800000|2024-09-25 00:40:00|35.38|33.18|35.39|33.19|35.48|33.28|35.34|33.14|0
1727225100000|2024-09-25 00:45:00|35.41|33.21|35.41|33.21|35.46|33.26|35.37|33.17|0
1727225400000|2024-09-25 00:50:00|35.42|33.22|35.44|33.24|35.46|33.26|35.42|33.22|0
1727225700000|2024-09-25 00:55:00|35.42|33.22|35.44|33.24|35.44|33.24|35.4|33.2|0
1727226000000|2024-09-25 01:00:00|35.42|33.22|35.4|33.2|35.47|33.27|35.4|33.2|0
1727226300000|2024-09-25 01:05:00|35.39|33.19|35.37|33.17|35.4|33.2|35.32|33.12|0
1727226600000|2024-09-25 01:10:00|35.38|33.18|35.35|33.15|35.38|33.18|35.3|33.1|0
1727226900000|2024-09-25 01:15:00|35.37|33.17|35.65|33.45|35.68|33.48|35.37|33.17|0
1727227200000|2024-09-25 01:20:00|35.67|33.47|35.53|33.33|35.67|33.47|35.51|33.31|0
1727227500000|2024-09-25 01:25:00|35.55|33.35|35.58|33.38|35.58|33.38|35.52|33.32|0
1727227800000|2024-09-25 01:30:00|35.6|33.4|35.66|33.46|35.7|33.5|35.58|33.38|0
1727228100000|2024-09-25 01:35:00|35.65|33.45|35.59|33.39|35.66|33.46|35.59|33.39|0
1727228400000|2024-09-25 01:40:00|35.6|33.4|35.54|33.34|35.6|33.4|35.49|33.29|0
1727228700000|2024-09-25 01:45:00|35.56|33.36|35.66|33.46|35.67|33.47|35.56|33.36|0
1727229000000|2024-09-25 01:50:00|35.67|33.47|35.67|33.47|35.71|33.51|35.61|33.41|0
1727229300000|2024-09-25 01:55:00|35.69|33.49|35.64|33.44|35.74|33.54|35.62|33.42|0
1727229600000|2024-09-25 02:00:00|35.65|33.45|35.52|33.32|35.65|33.45|35.5|33.3|0
1727229900000|2024-09-25 02:05:00|35.51|33.31|35.55|33.35|35.55|33.35|35.5|33.3|0
1727230200000|2024-09-25 02:10:00|35.57|33.37|35.6|33.4|35.63|33.43|35.57|33.37|0
1727230500000|2024-09-25 02:15:00|35.58|33.38|35.58|33.38|35.62|33.42|35.53|33.33|0
1727230800000|2024-09-25 02:20:00|35.6|33.4|35.61|33.41|35.61|33.41|35.55|33.35|0
1727231100000|2024-09-25 02:25:00|35.62|33.42|35.61|33.41|35.7|33.5|35.61|33.41|0
1727231400000|2024-09-25 02:30:00|35.62|33.42|35.66|33.46|35.68|33.48|35.62|33.42|0
1727231700000|2024-09-25 02:35:00|35.65|33.45|35.61|33.41|35.65|33.45|35.56|33.36|0
1727232000000|2024-09-25 02:40:00|35.63|33.43|35.59|33.39|35.63|33.43|35.56|33.36|0
1727232300000|2024-09-25 02:45:00|35.61|33.41|35.71|33.51|35.71|33.51|35.56|33.36|0
1727232600000|2024-09-25 02:50:00|35.69|33.49|35.64|33.44|35.71|33.51|35.62|33.42|0
1727232900000|2024-09-25 02:55:00|35.62|33.42|35.67|33.47|35.69|33.49|35.61|33.41|0
1727233200000|2024-09-25 03:00:00|35.69|33.49|35.7|33.5|35.77|33.57|35.65|33.45|0
1727233500000|2024-09-25 03:05:00|35.69|33.49|35.72|33.52|35.79|33.59|35.67|33.47|0
1727233800000|2024-09-25 03:10:00|35.69|33.49|35.57|33.37|35.69|33.49|35.53|33.33|0
1727234100000|2024-09-25 03:15:00|35.55|33.35|35.52|33.32|35.57|33.37|35.5|33.3|0
1727234400000|2024-09-25 03:20:00|35.5|33.3|35.48|33.28|35.53|33.33|35.47|33.27|0
1727234700000|2024-09-25 03:25:00|35.5|33.3|35.41|33.21|35.51|33.31|35.41|33.21|0
1727235000000|2024-09-25 03:30:00|35.4|33.2|35.46|33.26|35.48|33.28|35.36|33.16|0
1727235300000|2024-09-25 03:35:00|35.48|33.28|35.53|33.33|35.53|33.33|35.46|33.26|0
1727235600000|2024-09-25 03:40:00|35.54|33.34|35.58|33.38|35.58|33.38|35.51|33.31|0
1727235900000|2024-09-25 03:45:00|35.56|33.36|35.54|33.34|35.59|33.39|35.53|33.33|0
1727236200000|2024-09-25 03:50:00|35.53|33.33|35.56|33.36|35.56|33.36|35.53|33.33|0
1727236500000|2024-09-25 03:55:00|35.54|33.34|35.51|33.31|35.56|33.36|35.51|33.31|0
1727236800000|2024-09-25 04:00:00|35.49|33.29|35.45|33.25|35.5|33.3|35.45|33.25|0
1727237100000|2024-09-25 04:05:00|35.46|33.26|35.49|33.29|35.5|33.3|35.46|33.26|0
1727237400000|2024-09-25 04:10:00|35.47|33.27|35.48|33.28|35.5|33.3|35.47|33.27|0
1727237700000|2024-09-25 04:15:00|35.5|33.3|35.52|33.32|35.55|33.35|35.5|33.3|0
1727238000000|2024-09-25 04:20:00|35.53|33.33|35.48|33.28|35.53|33.33|35.48|33.28|0
1727238300000|2024-09-25 04:25:00|35.47|33.27|35.48|33.28|35.48|33.28|35.45|33.25|0
1727238600000|2024-09-25 04:30:00|35.47|33.27|35.5|33.3|35.51|33.31|35.46|33.26|0
1727238900000|2024-09-25 04:35:00|35.48|33.28|35.44|33.24|35.51|33.31|35.44|33.24|0
1727239200000|2024-09-25 04:40:00|35.46|33.26|35.48|33.28|35.51|33.31|35.44|33.24|0
1727239500000|2024-09-25 04:45:00|35.46|33.26|35.38|33.18|35.46|33.26|35.38|33.18|0
1727239800000|2024-09-25 04:50:00|35.39|33.19|35.44|33.24|35.44|33.24|35.39|33.19|0
1727240100000|2024-09-25 04:55:00|35.46|33.26|35.51|33.31|35.54|33.34|35.44|33.24|0
1727240400000|2024-09-25 05:00:00|35.52|33.32|35.45|33.25|35.52|33.32|35.44|33.24|0
1727240700000|2024-09-25 05:05:00|35.44|33.24|35.45|33.25|35.45|33.25|35.34|33.14|0
1727241000000|2024-09-25 05:10:00|35.47|33.27|35.45|33.25|35.47|33.27|35.4|33.2|0
1727241300000|2024-09-25 05:15:00|35.47|33.27|35.5|33.3|35.55|33.35|35.43|33.23|0
1727241600000|2024-09-25 05:20:00|35.48|33.28|35.53|33.33|35.57|33.37|35.47|33.27|0
1727241900000|2024-09-25 05:25:00|35.55|33.35|35.53|33.33|35.57|33.37|35.52|33.32|0
1727242200000|2024-09-25 05:30:00|35.54|33.34|35.48|33.28|35.74|33.54|35.46|33.26|0
1727242500000|2024-09-25 05:35:00|35.5|33.3|35.58|33.38|35.58|33.38|35.5|33.3|0
1727242800000|2024-09-25 05:40:00|35.56|33.36|35.78|33.58|35.81|33.61|35.56|33.36|0
1727243100000|2024-09-25 05:45:00|35.8|33.6|35.95|33.75|35.95|33.75|35.76|33.56|0
1727243400000|2024-09-25 05:50:00|35.93|33.73|35.73|33.53|35.95|33.75|35.69|33.49|0
1727243700000|2024-09-25 05:55:00|35.71|33.51|35.82|33.62|35.82|33.62|35.71|33.51|0
1727244000000|2024-09-25 06:00:00|35.84|33.64|35.77|33.57|35.88|33.68|35.74|33.54|0
1727244300000|2024-09-25 06:05:00|35.78|33.58|35.75|33.55|35.87|33.67|35.75|33.55|0
1727244600000|2024-09-25 06:10:00|35.77|33.57|35.91|33.71|35.91|33.71|35.75|33.55|0
1727244900000|2024-09-25 06:15:00|35.89|33.69|35.87|33.67|36.07|33.87|35.87|33.67|0
1727245200000|2024-09-25 06:20:00|35.89|33.69|35.9|33.7|35.99|33.79|35.88|33.68|0
1727245500000|2024-09-25 06:25:00|35.89|33.69|36.04|33.84|36.05|33.85|35.89|33.69|0
1727245800000|2024-09-25 06:30:00|36.07|33.87|36|33.8|36.12|33.92|35.98|33.78|0
1727246100000|2024-09-25 06:35:00|36.04|33.84|36.03|33.83|36.07|33.87|35.97|33.77|0
1727246400000|2024-09-25 06:40:00|36.04|33.84|35.93|33.73|36.07|33.87|35.9|33.7|0
1727246700000|2024-09-25 06:45:00|35.95|33.75|35.96|33.76|36.05|33.85|35.95|33.75|0
1727247000000|2024-09-25 06:50:00|35.98|33.78|36|33.8|36.06|33.86|35.96|33.76|0
1727247300000|2024-09-25 06:55:00|36.01|33.81|36.08|33.88|36.08|33.88|35.98|33.78|0
1727247600000|2024-09-25 07:00:00|36.03|33.83|35.98|33.78|36.06|33.86|35.91|33.71|0
1727247900000|2024-09-25 07:05:00|35.99|33.79|35.82|33.62|35.99|33.79|35.76|33.56|0
1727248200000|2024-09-25 07:10:00|35.81|33.61|35.87|33.67|36.04|33.84|35.81|33.61|0
1727248500000|2024-09-25 07:15:00|35.86|33.66|35.74|33.54|35.89|33.69|35.64|33.44|0
1727248800000|2024-09-25 07:20:00|35.75|33.55|35.57|33.37|35.81|33.61|35.57|33.37|0
1727249100000|2024-09-25 07:25:00|35.55|33.35|35.49|33.29|35.6|33.4|35.48|33.28|0
1727249400000|2024-09-25 07:30:00|35.48|33.28|35.73|33.53|35.76|33.56|35.4|33.2|0
1727249700000|2024-09-25 07:35:00|35.74|33.54|35.72|33.52|35.79|33.59|35.69|33.49|0
1727250000000|2024-09-25 07:40:00|35.71|33.51|35.76|33.56|35.77|33.57|35.71|33.51|0
1727250300000|2024-09-25 07:45:00|35.77|33.57|35.76|33.56|35.85|33.65|35.72|33.52|0
1727250600000|2024-09-25 07:50:00|35.74|33.54|35.77|33.57|35.86|33.66|35.74|33.54|0
1727250900000|2024-09-25 07:55:00|35.8|33.6|35.7|33.5|35.8|33.6|35.67|33.47|0
1727251200000|2024-09-25 08:00:00|35.71|33.51|35.67|33.47|35.79|33.59|35.66|33.46|0
1727251500000|2024-09-25 08:05:00|35.68|33.48|35.77|33.57|35.8|33.6|35.68|33.48|0
1727251800000|2024-09-25 08:10:00|35.72|33.52|35.65|33.45|35.75|33.55|35.6|33.4|0
1727252100000|2024-09-25 08:15:00|35.64|33.44|35.7|33.5|35.71|33.51|35.6|33.4|0
1727252400000|2024-09-25 08:20:00|35.71|33.51|35.78|33.58|35.82|33.62|35.71|33.51|0
1727252700000|2024-09-25 08:25:00|35.77|33.57|35.77|33.57|35.8|33.6|35.74|33.54|0
1727253000000|2024-09-25 08:30:00|35.76|33.56|35.79|33.59|35.83|33.63|35.74|33.54|0
1727253300000|2024-09-25 08:35:00|35.8|33.6|35.81|33.61|35.81|33.61|35.69|33.49|0
1727253600000|2024-09-25 08:40:00|35.8|33.6|35.81|33.61|35.89|33.69|35.78|33.58|0
1727253900000|2024-09-25 08:45:00|35.79|33.59|35.76|33.56|35.82|33.62|35.72|33.52|0
1727254200000|2024-09-25 08:50:00|35.72|33.52|35.74|33.54|35.79|33.59|35.68|33.48|0
1727254500000|2024-09-25 08:55:00|35.73|33.53|35.73|33.53|35.86|33.66|35.72|33.52|0
1727254800000|2024-09-25 09:00:00|35.74|33.54|35.74|33.54|35.8|33.6|35.69|33.49|0
1727255100000|2024-09-25 09:05:00|35.75|33.55|35.7|33.5|35.77|33.57|35.67|33.47|0
1727255400000|2024-09-25 09:10:00|35.68|33.48|35.94|33.74|35.95|33.75|35.65|33.45|0
1727255700000|2024-09-25 09:15:00|35.95|33.75|36.08|33.88|36.1|33.9|35.94|33.74|0
1727256000000|2024-09-25 09:20:00|36.09|33.89|36.2|34|36.2|34|36.06|33.86|0
1727256300000|2024-09-25 09:25:00|36.18|33.98|36.08|33.88|36.18|33.98|36.03|33.83|0
1727256600000|2024-09-25 09:30:00|36.09|33.89|35.84|33.64|36.13|33.93|35.84|33.64|0
1727256900000|2024-09-25 09:35:00|35.87|33.67|35.89|33.69|35.91|33.71|35.85|33.65|0
1727257200000|2024-09-25 09:40:00|35.88|33.68|35.9|33.7|35.92|33.72|35.84|33.64|0
1727257500000|2024-09-25 09:45:00|35.89|33.69|35.97|33.77|35.97|33.77|35.89|33.69|0
1727257800000|2024-09-25 09:50:00|35.96|33.76|35.97|33.77|36.02|33.82|35.94|33.74|0
1727258100000|2024-09-25 09:55:00|35.98|33.78|35.87|33.67|36.02|33.82|35.87|33.67|0
1727258400000|2024-09-25 10:00:00|35.86|33.66|35.68|33.48|35.87|33.67|35.57|33.37|0
1727258700000|2024-09-25 10:05:00|35.66|33.46|35.66|33.46|35.7|33.5|35.65|33.45|0
1727259000000|2024-09-25 10:10:00|35.65|33.45|35.59|33.39|35.66|33.46|35.56|33.36|0
1727259300000|2024-09-25 10:15:00|35.58|33.38|35.63|33.43|35.63|33.43|35.56|33.36|0
1727259600000|2024-09-25 10:20:00|35.64|33.44|35.59|33.39|35.64|33.44|35.56|33.36|0
1727259900000|2024-09-25 10:25:00|35.6|33.4|35.61|33.41|35.61|33.41|35.56|33.36|0
1727260200000|2024-09-25 10:30:00|35.59|33.39|35.55|33.35|35.6|33.4|35.51|33.31|0
1727260500000|2024-09-25 10:35:00|35.57|33.37|35.6|33.4|35.62|33.42|35.55|33.35|0
1727260800000|2024-09-25 10:40:00|35.59|33.39|35.69|33.49|35.69|33.49|35.58|33.38|0
1727261100000|2024-09-25 10:45:00|35.7|33.5|35.67|33.47|35.79|33.59|35.67|33.47|0
1727261400000|2024-09-25 10:50:00|35.63|33.43|35.58|33.38|35.67|33.47|35.57|33.37|0
1727261700000|2024-09-25 10:55:00|35.57|33.37|35.42|33.22|35.6|33.4|35.42|33.22|0
1727262000000|2024-09-25 11:00:00|35.4|33.2|35.41|33.21|35.48|33.28|35.32|33.12|0
1727262300000|2024-09-25 11:05:00|35.43|33.23|35.38|33.18|35.43|33.23|35.36|33.16|0
1727262600000|2024-09-25 11:10:00|35.37|33.17|35.48|33.28|35.48|33.28|35.35|33.15|0
1727262900000|2024-09-25 11:15:00|35.46|33.26|35.45|33.25|35.46|33.26|35.38|33.18|0
1727263200000|2024-09-25 11:20:00|35.44|33.24|35.49|33.29|35.49|33.29|35.44|33.24|0
1727263500000|2024-09-25 11:25:00|35.47|33.27|35.49|33.29|35.52|33.32|35.44|33.24|0
1727263800000|2024-09-25 11:30:00|35.51|33.31|35.51|33.31|35.54|33.34|35.48|33.28|0
1727264100000|2024-09-25 11:35:00|35.54|33.34|35.6|33.4|35.6|33.4|35.52|33.32|0
1727264400000|2024-09-25 11:40:00|35.59|33.39|35.57|33.37|35.62|33.42|35.55|33.35|0
1727264700000|2024-09-25 11:45:00|35.55|33.35|35.65|33.45|35.69|33.49|35.54|33.34|0
1727265000000|2024-09-25 11:50:00|35.66|33.46|35.48|33.28|35.66|33.46|35.47|33.27|0
1727265300000|2024-09-25 11:55:00|35.47|33.27|35.46|33.26|35.74|33.54|35.45|33.25|0
1727265600000|2024-09-25 12:00:00|35.44|33.24|35.49|33.29|35.49|33.29|35.44|33.24|0
1727265900000|2024-09-25 12:05:00|35.51|33.31|35.59|33.39|35.59|33.39|35.51|33.31|0
1727266200000|2024-09-25 12:10:00|35.61|33.41|35.57|33.37|35.64|33.44|35.56|33.36|0
1727266500000|2024-09-25 12:15:00|35.56|33.36|35.45|33.25|35.56|33.36|35.42|33.22|0
1727266800000|2024-09-25 12:20:00|35.47|33.27|35.44|33.24|35.47|33.27|35.4|33.2|0
1727267100000|2024-09-25 12:25:00|35.42|33.22|35.49|33.29|35.5|33.3|35.4|33.2|0
1727267400000|2024-09-25 12:30:00|35.47|33.27|35.43|33.23|35.47|33.27|35.4|33.2|0
1727267700000|2024-09-25 12:35:00|35.42|33.22|35.43|33.23|35.47|33.27|35.4|33.2|0
1727268000000|2024-09-25 12:40:00|35.42|33.22|35.46|33.26|35.46|33.26|35.35|33.15|0
1727268300000|2024-09-25 12:45:00|35.48|33.28|35.5|33.3|35.6|33.4|35.45|33.25|0
1727268600000|2024-09-25 12:50:00|35.51|33.31|35.4|33.2|35.53|33.33|35.4|33.2|0
1727268900000|2024-09-25 12:55:00|35.41|33.21|35.43|33.23|35.51|33.31|35.38|33.18|0
1727269200000|2024-09-25 13:00:00|35.48|33.28|35.5|33.3|35.53|33.33|35.39|33.19|0
1727269500000|2024-09-25 13:05:00|35.49|33.29|35.37|33.17|35.53|33.33|35.37|33.17|0
1727269800000|2024-09-25 13:10:00|35.39|33.19|35.41|33.21|35.46|33.26|35.39|33.19|0
1727270100000|2024-09-25 13:15:00|35.39|33.19|35.39|33.19|35.46|33.26|35.37|33.17|0
1727270400000|2024-09-25 13:20:00|35.37|33.17|35.4|33.2|35.42|33.22|35.37|33.17|0
1727270700000|2024-09-25 13:25:00|35.42|33.22|35.37|33.17|35.42|33.22|35.29|33.09|0
1727271000000|2024-09-25 13:30:00|35.25|33.05|35.05|32.85|35.29|33.09|34.91|32.71|0
1727271300000|2024-09-25 13:35:00|35.08|32.88|35.16|32.96|35.21|33.01|34.95|32.75|0
1727271600000|2024-09-25 13:40:00|35.15|32.95|35.21|33.01|35.53|33.33|35.06|32.86|0
1727271900000|2024-09-25 13:45:00|35.19|32.99|35.31|33.11|35.34|33.14|35.11|32.91|0
1727272200000|2024-09-25 13:50:00|35.28|33.08|35.22|33.02|35.49|33.29|35.18|32.98|0
1727272500000|2024-09-25 13:55:00|35.21|33.01|35.12|32.92|35.34|33.14|35.09|32.89|0
1727272800000|2024-09-25 14:00:00|35.06|32.86|35.06|32.86|35.16|32.96|34.98|32.78|0
1727273100000|2024-09-25 14:05:00|35.09|32.89|35.01|32.81|35.11|32.91|34.91|32.71|0
1727273400000|2024-09-25 14:10:00|34.96|32.76|35.04|32.84|35.2|33|34.92|32.72|0
1727273700000|2024-09-25 14:15:00|35.05|32.85|35.09|32.89|35.1|32.9|34.94|32.74|0
1727274000000|2024-09-25 14:20:00|35.1|32.9|35.18|32.98|35.38|33.18|35.1|32.9|0
1727274300000|2024-09-25 14:25:00|35.17|32.97|35.41|33.21|35.48|33.28|35.15|32.95|0
1727274600000|2024-09-25 14:30:00|35.38|33.18|35.33|33.13|35.51|33.31|35.31|33.11|0
1727274900000|2024-09-25 14:35:00|35.38|33.18|34.75|32.55|35.4|33.2|34.75|32.55|0
1727275200000|2024-09-25 14:40:00|34.77|32.57|34.83|32.63|34.93|32.73|34.67|32.47|0
1727275500000|2024-09-25 14:45:00|34.81|32.61|35.06|32.86|35.17|32.97|34.76|32.56|0
1727275800000|2024-09-25 14:50:00|35.09|32.89|34.83|32.63|35.16|32.96|34.73|32.53|0
1727276100000|2024-09-25 14:55:00|34.84|32.64|34.79|32.59|34.89|32.69|34.73|32.53|0
1727276400000|2024-09-25 15:00:00|34.78|32.58|34.76|32.56|34.87|32.67|34.68|32.48|0
1727276700000|2024-09-25 15:05:00|34.78|32.58|34.71|32.51|34.86|32.66|34.69|32.49|0
1727277000000|2024-09-25 15:10:00|34.72|32.52|34.95|32.75|35.02|32.82|34.72|32.52|0
1727277300000|2024-09-25 15:15:00|34.94|32.74|34.84|32.64|35.13|32.93|34.82|32.62|0
1727277600000|2024-09-25 15:20:00|34.85|32.65|34.97|32.77|34.98|32.78|34.84|32.64|0
1727277900000|2024-09-25 15:25:00|34.98|32.78|35.06|32.86|35.1|32.9|34.92|32.72|0
1727278200000|2024-09-25 15:30:00|35.08|32.88|35.08|32.88|35.15|32.95|35|32.8|0
1727278500000|2024-09-25 15:35:00|35.06|32.86|34.85|32.65|35.08|32.88|34.78|32.58|0
1727278800000|2024-09-25 15:40:00|34.81|32.61|35.04|32.84|35.11|32.91|34.77|32.57|0
1727279100000|2024-09-25 15:45:00|35.03|32.83|35.06|32.86|35.18|32.98|34.98|32.78|0
1727279400000|2024-09-25 15:50:00|35.09|32.89|35.22|33.02|35.32|33.12|35.06|32.86|0
1727279700000|2024-09-25 15:55:00|35.21|33.01|35.07|32.87|35.34|33.14|35.06|32.86|0
1727280000000|2024-09-25 16:00:00|35.09|32.89|35.1|32.9|35.22|33.02|35.09|32.89|0
1727280300000|2024-09-25 16:05:00|35.14|32.94|35.12|32.92|35.37|33.17|35.1|32.9|0
1727280600000|2024-09-25 16:10:00|35.1|32.9|35.15|32.95|35.19|32.99|35.04|32.84|0
1727280900000|2024-09-25 16:15:00|35.14|32.94|35.28|33.08|35.3|33.1|35.14|32.94|0
1727281200000|2024-09-25 16:20:00|35.27|33.07|35.18|32.98|35.28|33.08|35.13|32.93|0
1727281500000|2024-09-25 16:25:00|35.17|32.97|35.15|32.95|35.2|33|35.1|32.9|0
1727281800000|2024-09-25 16:30:00|35.14|32.94|35.16|32.96|35.36|33.16|35.14|32.94|0
1727282100000|2024-09-25 16:35:00|35.18|32.98|35.28|33.08|35.3|33.1|35.16|32.96|0
1727282400000|2024-09-25 16:40:00|35.26|33.06|35.39|33.19|35.44|33.24|35.19|32.99|0
1727282700000|2024-09-25 16:45:00|35.41|33.21|35.53|33.33|35.59|33.39|35.36|33.16|0
1727283000000|2024-09-25 16:50:00|35.54|33.34|35.31|33.11|35.54|33.34|35.22|33.02|0
1727283300000|2024-09-25 16:55:00|35.36|33.16|35.57|33.37|35.62|33.42|35.32|33.12|0
1727283600000|2024-09-25 17:00:00|35.56|33.36|35.69|33.49|36.15|33.95|35.56|33.36|0
1727283900000|2024-09-25 17:05:00|35.74|33.54|35.67|33.47|35.76|33.56|35.42|33.22|0
1727284200000|2024-09-25 17:10:00|35.69|33.49|35.74|33.54|35.86|33.66|35.65|33.45|0
1727284500000|2024-09-25 17:15:00|35.75|33.55|35.64|33.44|35.82|33.62|35.57|33.37|0
1727284800000|2024-09-25 17:20:00|35.65|33.45|35.72|33.52|35.73|33.53|35.62|33.42|0
1727285100000|2024-09-25 17:25:00|35.73|33.53|35.72|33.52|35.77|33.57|35.64|33.44|0
1727285400000|2024-09-25 17:30:00|35.75|33.55|35.97|33.77|35.98|33.78|35.67|33.47|0
1727285700000|2024-09-25 17:35:00|36.04|33.84|35.85|33.65|36.24|34.04|35.76|33.56|0
1727286000000|2024-09-25 17:40:00|35.86|33.66|36|33.8|36.1|33.9|35.86|33.66|0
1727286300000|2024-09-25 17:45:00|36.02|33.82|36.07|33.87|36.24|34.04|36|33.8|0
1727286600000|2024-09-25 17:50:00|36.08|33.88|35.59|33.39|36.1|33.9|35.59|33.39|0
1727286900000|2024-09-25 17:55:00|35.57|33.37|35.37|33.17|35.63|33.43|35.34|33.14|0
1727287200000|2024-09-25 18:00:00|35.36|33.16|35.52|33.32|35.59|33.39|35.31|33.11|0
1727287500000|2024-09-25 18:05:00|35.54|33.34|35.71|33.51|35.79|33.59|35.45|33.25|0
1727287800000|2024-09-25 18:10:00|35.72|33.52|36.29|34.09|36.34|34.14|35.67|33.47|0
1727288100000|2024-09-25 18:15:00|36.31|34.11|36.16|33.96|36.57|34.37|36.11|33.91|0
1727288400000|2024-09-25 18:20:00|36.17|33.97|36.1|33.9|36.22|34.02|36.07|33.87|0
1727288700000|2024-09-25 18:25:00|36.11|33.91|35.8|33.6|36.11|33.91|35.8|33.6|0
1727289000000|2024-09-25 18:30:00|35.82|33.62|35.88|33.68|36.02|33.82|35.81|33.61|0
1727289300000|2024-09-25 18:35:00|35.86|33.66|35.86|33.66|35.9|33.7|35.73|33.53|0
1727289600000|2024-09-25 18:40:00|35.85|33.65|35.86|33.66|35.93|33.73|35.8|33.6|0
1727289900000|2024-09-25 18:45:00|35.84|33.64|35.79|33.59|35.86|33.66|35.76|33.56|0
1727290200000|2024-09-25 18:50:00|35.78|33.58|35.77|33.57|35.91|33.71|35.74|33.54|0
1727290500000|2024-09-25 18:55:00|35.76|33.56|35.87|33.67|36.04|33.84|35.76|33.56|0
1727290800000|2024-09-25 19:00:00|35.91|33.71|35.77|33.57|35.94|33.74|35.72|33.52|0
1727291100000|2024-09-25 19:05:00|35.76|33.56|35.91|33.71|35.91|33.71|35.74|33.54|0
1727291400000|2024-09-25 19:10:00|35.87|33.67|35.97|33.77|35.99|33.79|35.8|33.6|0
1727291700000|2024-09-25 19:15:00|35.99|33.79|36.05|33.85|36.07|33.87|35.95|33.75|0
1727292000000|2024-09-25 19:20:00|36.07|33.87|36.02|33.82|36.09|33.89|35.97|33.77|0
1727292300000|2024-09-25 19:25:00|36.04|33.84|35.97|33.77|36.04|33.84|35.97|33.77|0
1727292600000|2024-09-25 19:30:00|36|33.8|36.08|33.88|36.2|34|36|33.8|0
1727292900000|2024-09-25 19:35:00|36.1|33.9|36.24|34.04|36.32|34.12|36.05|33.85|0
1727293200000|2024-09-25 19:40:00|36.25|34.05|36.18|33.98|36.32|34.12|36.18|33.98|0
1727293500000|2024-09-25 19:45:00|36.2|34|36.08|33.88|36.22|34.02|36.03|33.83|0
1727293800000|2024-09-25 19:50:00|36.01|33.81|36.17|33.97|36.36|34.16|35.26|33.06|0
1727294100000|2024-09-25 19:55:00|36.22|34.02|35.95|33.75|36.29|34.09|35.95|33.75|0
1727294400000|2024-09-25 20:00:00|36.01|33.81|35.81|33.61|36.13|33.93|35.8|33.6|0
1727294700000|2024-09-25 20:05:00|35.83|33.63|35.85|33.65|35.86|33.66|35.77|33.57|0
1727295000000|2024-09-25 20:10:00|35.86|33.66|35.72|33.52|35.88|33.68|35.71|33.51|0
1727295300000|2024-09-25 20:15:00|35.84|33.44|35.92|33.52|35.93|33.53|35.84|33.44|0
1727295600000|2024-09-25 20:20:00|35.94|33.54|36.01|33.61|36.06|33.66|35.94|33.54|0
1727295900000|2024-09-25 20:25:00|35.99|33.59|35.94|33.54|35.99|33.59|35.94|33.54|0
1727296200000|2024-09-25 20:30:00|35.93|33.53|35.94|33.54|35.94|33.54|35.9|33.5|0
1727296500000|2024-09-25 20:35:00|35.92|33.52|35.92|33.52|35.94|33.54|35.92|33.52|0
1727296800000|2024-09-25 20:40:00|35.9|33.5|35.92|33.52|35.93|33.53|35.88|33.48|0
1727297100000|2024-09-25 20:45:00|35.93|33.53|35.87|33.47|35.93|33.53|35.83|33.43|0
1727297400000|2024-09-25 20:50:00|35.85|33.45|35.85|33.45|35.87|33.47|35.83|33.43|0
1727297700000|2024-09-25 20:55:00|35.86|33.46|35.87|33.47|35.9|33.5|35.85|33.45|0
1727298000000|2024-09-25 21:00:00|35.88|33.48|35.93|33.53|35.95|33.55|35.84|33.44|0
1727298300000|2024-09-25 21:05:00|35.94|33.54|35.86|33.46|35.94|33.54|35.86|33.46|0
1727298600000|2024-09-25 21:10:00|35.87|33.47|35.89|33.49|35.91|33.51|35.87|33.47|0
1727298900000|2024-09-25 21:15:00|35.83|33.43|35.87|33.47|35.87|33.47|35.83|33.43|0
1727299200000|2024-09-25 21:20:00|35.88|33.48|35.85|33.45|35.88|33.48|35.85|33.45|0
1727299500000|2024-09-25 21:25:00|35.81|33.41|35.86|33.46|35.92|33.52|35.8|33.4|0
1727299800000|2024-09-25 21:30:00|35.87|33.47|35.86|33.46|35.87|33.47|35.86|33.46|0
1727300100000|2024-09-25 21:35:00|35.85|33.45|35.88|33.48|35.88|33.48|35.85|33.45|0
1727300400000|2024-09-25 21:40:00|35.89|33.49|35.89|33.49|35.89|33.49|35.89|33.49|0
1727300700000|2024-09-25 21:45:00|35.86|33.46|35.85|33.45|35.86|33.46|35.84|33.44|0
1727301000000|2024-09-25 21:50:00|35.84|33.44|35.84|33.44|35.85|33.45|35.83|33.43|0
1727301300000|2024-09-25 21:55:00|35.83|33.43|35.81|33.41|35.83|33.43|35.81|33.41|0
1727301600000|2024-09-25 22:00:00|35.87|33.47|35.99|33.59|36.01|33.61|35.84|33.44|0
1727301900000|2024-09-25 22:05:00|35.98|33.58|35.98|33.58|35.98|33.58|35.9|33.5|0
1727302200000|2024-09-25 22:10:00|35.97|33.57|35.96|33.56|35.99|33.59|35.94|33.54|0
1727302500000|2024-09-25 22:15:00|35.97|33.57|35.99|33.59|35.99|33.59|35.97|33.57|0
1727302800000|2024-09-25 22:20:00|36.01|33.61|35.99|33.59|36.01|33.61|35.99|33.59|0
1727303100000|2024-09-25 22:25:00|35.97|33.57|35.94|33.54|35.97|33.57|35.94|33.54|0
1727303400000|2024-09-25 22:30:00|35.96|33.56|35.79|33.39|35.96|33.56|35.79|33.39|0
1727303700000|2024-09-25 22:35:00|35.77|33.37|35.79|33.39|35.82|33.42|35.77|33.37|0
1727304000000|2024-09-25 22:40:00|35.77|33.37|35.72|33.32|35.77|33.37|35.7|33.3|0
1727304300000|2024-09-25 22:45:00|35.7|33.3|35.78|33.38|35.78|33.38|35.7|33.3|0
1727304600000|2024-09-25 22:50:00|35.79|33.39|35.78|33.38|35.8|33.4|35.78|33.38|0
1727304900000|2024-09-25 22:55:00|35.79|33.39|35.8|33.4|35.8|33.4|35.76|33.36|0
1727305200000|2024-09-25 23:00:00|35.78|33.38|35.83|33.43|35.85|33.45|35.76|33.36|0
1727305500000|2024-09-25 23:05:00|35.85|33.45|35.84|33.44|35.86|33.46|35.83|33.43|0
1727305800000|2024-09-25 23:10:00|35.85|33.45|35.79|33.39|35.85|33.45|35.79|33.39|0
1727306100000|2024-09-25 23:15:00|35.77|33.37|35.82|33.42|35.82|33.42|35.77|33.37|0
1727306400000|2024-09-25 23:20:00|35.81|33.41|35.74|33.34|35.81|33.41|35.74|33.34|0
1727306700000|2024-09-25 23:25:00|35.72|33.32|35.72|33.32|35.72|33.32|35.7|33.3|0
1727307000000|2024-09-25 23:30:00|35.7|33.3|35.7|33.3|35.72|33.32|35.69|33.29|0
1727307300000|2024-09-25 23:35:00|35.72|33.32|35.67|33.27|35.74|33.34|35.65|33.25|0
1727307600000|2024-09-25 23:40:00|35.66|33.26|35.65|33.25|35.72|33.32|35.62|33.22|0
1727307900000|2024-09-25 23:45:00|35.63|33.23|35.4|33|35.64|33.24|35.37|32.97|0
1727308200000|2024-09-25 23:50:00|35.38|32.98|35.47|33.07|35.48|33.08|35.38|32.98|0
1727308500000|2024-09-25 23:55:00|35.48|33.08|35.43|33.03|35.48|33.08|35.41|33.01|0
1727308800000|2024-09-26 00:00:00|35.45|33.05|35.36|32.96|35.45|33.05|35.3|32.9|0
1727309100000|2024-09-26 00:05:00|35.35|32.95|35.21|32.81|35.35|32.95|35.18|32.78|0
1727309400000|2024-09-26 00:10:00|35.2|32.8|35.15|32.75|35.25|32.85|35.13|32.73|0
1727309700000|2024-09-26 00:15:00|35.16|32.76|35.14|32.74|35.18|32.78|35.11|32.71|0
1727310000000|2024-09-26 00:20:00|35.13|32.73|35.15|32.75|35.18|32.78|35.09|32.69|0
1727310300000|2024-09-26 00:25:00|35.14|32.74|36.04|33.64|37.01|34.61|35.09|32.69|0
1727310600000|2024-09-26 00:30:00|35.94|33.74|35.84|33.64|35.96|33.76|35.81|33.61|0
1727310900000|2024-09-26 00:35:00|35.82|33.62|35.87|33.67|35.87|33.67|35.81|33.61|0
1727311200000|2024-09-26 00:40:00|35.89|33.69|35.89|33.69|35.94|33.74|35.82|33.62|0
1727311500000|2024-09-26 00:45:00|35.92|33.72|35.92|33.72|35.93|33.73|35.89|33.69|0
1727311800000|2024-09-26 00:50:00|35.9|33.7|36|33.8|36|33.8|35.9|33.7|0
1727312100000|2024-09-26 00:55:00|36.01|33.81|35.93|33.73|36.01|33.81|35.9|33.7|0
1727312400000|2024-09-26 01:00:00|35.95|33.75|35.92|33.72|35.97|33.77|35.9|33.7|0
1727312700000|2024-09-26 01:05:00|35.9|33.7|35.93|33.73|35.95|33.75|35.9|33.7|0
1727313000000|2024-09-26 01:10:00|35.91|33.71|35.88|33.68|35.91|33.71|35.83|33.63|0
1727313300000|2024-09-26 01:15:00|35.9|33.7|35.95|33.75|35.96|33.76|35.9|33.7|0
1727313600000|2024-09-26 01:20:00|35.93|33.73|35.89|33.69|35.93|33.73|35.88|33.68|0
1727313900000|2024-09-26 01:25:00|35.91|33.71|35.94|33.74|35.99|33.79|35.89|33.69|0
1727314200000|2024-09-26 01:30:00|35.96|33.76|35.91|33.71|35.99|33.79|35.91|33.71|0
1727314500000|2024-09-26 01:35:00|35.9|33.7|35.96|33.76|35.97|33.77|35.9|33.7|0
1727314800000|2024-09-26 01:40:00|35.94|33.74|35.89|33.69|35.96|33.76|35.89|33.69|0
1727315100000|2024-09-26 01:45:00|35.87|33.67|35.8|33.6|35.89|33.69|35.79|33.59|0
1727315400000|2024-09-26 01:50:00|35.79|33.59|35.7|33.5|35.85|33.65|35.7|33.5|0
1727315700000|2024-09-26 01:55:00|35.71|33.51|35.67|33.47|35.72|33.52|35.6|33.4|0
1727316000000|2024-09-26 02:00:00|35.65|33.45|35.62|33.42|35.68|33.48|35.6|33.4|0
1727316300000|2024-09-26 02:05:00|35.63|33.43|35.62|33.42|35.65|33.45|35.62|33.42|0
1727316600000|2024-09-26 02:10:00|35.63|33.43|35.68|33.48|35.68|33.48|35.61|33.41|0
1727316900000|2024-09-26 02:15:00|35.7|33.5|35.66|33.46|35.73|33.53|35.66|33.46|0
1727317200000|2024-09-26 02:20:00|35.65|33.45|35.63|33.43|35.66|33.46|35.61|33.41|0
1727317500000|2024-09-26 02:25:00|35.62|33.42|35.59|33.39|35.62|33.42|35.56|33.36|0
1727317800000|2024-09-26 02:30:00|35.58|33.38|35.61|33.41|35.61|33.41|35.56|33.36|0
1727318100000|2024-09-26 02:35:00|35.59|33.39|35.59|33.39|35.61|33.41|35.56|33.36|0
1727318400000|2024-09-26 02:40:00|35.61|33.41|35.61|33.41|35.61|33.41|35.59|33.39|0
1727318700000|2024-09-26 02:45:00|35.59|33.39|35.59|33.39|35.61|33.41|35.55|33.35|0
1727319000000|2024-09-26 02:50:00|35.6|33.4|35.54|33.34|35.6|33.4|35.54|33.34|0
1727319300000|2024-09-26 02:55:00|35.55|33.35|35.55|33.35|35.57|33.37|35.55|33.35|0
1727319600000|2024-09-26 03:00:00|35.53|33.33|35.48|33.28|35.53|33.33|35.42|33.22|0
1727319900000|2024-09-26 03:05:00|35.47|33.27|35.5|33.3|35.52|33.32|35.47|33.27|0
1727320200000|2024-09-26 03:10:00|35.51|33.31|35.51|33.31|35.53|33.33|35.48|33.28|0
1727320500000|2024-09-26 03:15:00|35.5|33.3|35.5|33.3|35.51|33.31|35.48|33.28|0
1727320800000|2024-09-26 03:20:00|35.51|33.31|35.5|33.3|35.51|33.31|35.48|33.28|0
1727321100000|2024-09-26 03:25:00|35.49|33.29|35.49|33.29|35.51|33.31|35.48|33.28|0
1727321400000|2024-09-26 03:30:00|35.48|33.28|35.38|33.18|35.48|33.28|35.38|33.18|0
1727321700000|2024-09-26 03:35:00|35.39|33.19|35.23|33.03|35.39|33.19|35.23|33.03|0
1727322000000|2024-09-26 03:40:00|35.21|33.01|35.19|32.99|35.29|33.09|35.18|32.98|0
1727322300000|2024-09-26 03:45:00|35.21|33.01|35.14|32.94|35.21|33.01|35.06|32.86|0
1727322600000|2024-09-26 03:50:00|35.16|32.96|35.14|32.94|35.16|32.96|35.13|32.93|0
1727322900000|2024-09-26 03:55:00|35.13|32.93|35.12|32.92|35.16|32.96|35.11|32.91|0
1727323200000|2024-09-26 04:00:00|35.14|32.94|35.19|32.99|35.2|33|35.12|32.92|0
1727323500000|2024-09-26 04:05:00|35.2|33|35.14|32.94|35.22|33.02|35.12|32.92|0
1727323800000|2024-09-26 04:10:00|35.12|32.92|35.14|32.94|35.14|32.94|35.09|32.89|0
1727324100000|2024-09-26 04:15:00|35.12|32.92|35.12|32.92|35.14|32.94|35.12|32.92|0
1727324400000|2024-09-26 04:20:00|35.1|32.9|35.1|32.9|35.13|32.93|35.09|32.89|0
1727324700000|2024-09-26 04:25:00|35.12|32.92|35.63|33.43|35.65|33.45|35.1|32.9|0
1727325000000|2024-09-26 04:30:00|35.65|33.45|35.6|33.4|35.65|33.45|35.6|33.4|0
1727325300000|2024-09-26 04:35:00|35.57|33.37|35.58|33.38|35.58|33.38|35.53|33.33|0
1727325600000|2024-09-26 04:40:00|35.57|33.37|35.53|33.33|35.6|33.4|35.53|33.33|0
1727325900000|2024-09-26 04:45:00|35.55|33.35|35.55|33.35|35.56|33.36|35.53|33.33|0
1727326200000|2024-09-26 04:50:00|35.53|33.33|35.54|33.34|35.58|33.38|35.5|33.3|0
1727326500000|2024-09-26 04:55:00|35.56|33.36|35.51|33.31|35.58|33.38|35.51|33.31|0
1727326800000|2024-09-26 05:00:00|35.53|33.33|35.56|33.36|35.59|33.39|35.53|33.33|0
1727327100000|2024-09-26 05:05:00|35.57|33.37|35.57|33.37|35.66|33.46|35.52|33.32|0
1727327400000|2024-09-26 05:10:00|35.56|33.36|35.52|33.32|35.57|33.37|35.52|33.32|0
1727327700000|2024-09-26 05:15:00|35.51|33.31|35.49|33.29|35.56|33.36|35.49|33.29|0
1727328000000|2024-09-26 05:20:00|35.47|33.27|35.37|33.17|35.47|33.27|35.36|33.16|0
1727328300000|2024-09-26 05:25:00|35.39|33.19|35.35|33.15|35.39|33.19|35.26|33.06|0
1727328600000|2024-09-26 05:30:00|35.32|33.12|35.3|33.1|35.37|33.17|35.24|33.04|0
1727328900000|2024-09-26 05:35:00|35.29|33.09|35.2|33|35.3|33.1|35.2|33|0
1727329200000|2024-09-26 05:40:00|35.24|33.04|35.15|32.95|35.25|33.05|35.15|32.95|0
1727329500000|2024-09-26 05:45:00|35.17|32.97|35.1|32.9|35.17|32.97|35.07|32.87|0
1727329800000|2024-09-26 05:50:00|35.12|32.92|34.99|32.79|35.14|32.94|34.92|32.72|0
1727330100000|2024-09-26 05:55:00|35|32.8|34.97|32.77|35.02|32.82|34.94|32.74|0
1727330400000|2024-09-26 06:00:00|34.95|32.75|34.84|32.64|34.99|32.79|34.82|32.62|0
1727330700000|2024-09-26 06:05:00|34.82|32.62|34.76|32.56|34.84|32.64|34.68|32.48|0
1727331000000|2024-09-26 06:10:00|34.74|32.54|34.51|32.31|34.74|32.54|34.5|32.3|0
1727331300000|2024-09-26 06:15:00|34.5|32.3|34.64|32.44|34.67|32.47|34.48|32.28|0
1727331600000|2024-09-26 06:20:00|34.61|32.41|34.71|32.51|34.72|32.52|34.61|32.41|0
1727331900000|2024-09-26 06:25:00|34.72|32.52|34.78|32.58|34.78|32.58|34.72|32.52|0
1727332200000|2024-09-26 06:30:00|34.77|32.57|34.06|31.86|37.07|34.87|34.03|31.83|0
1727332500000|2024-09-26 06:35:00|34.05|31.85|34.04|31.84|34.06|31.86|33.98|31.78|0
1727332800000|2024-09-26 06:40:00|34.03|31.83|34.06|31.86|34.09|31.89|33.96|31.76|0
1727333100000|2024-09-26 06:45:00|34.08|31.88|33.87|31.67|34.08|31.88|33.87|31.67|0
1727333400000|2024-09-26 06:50:00|33.88|31.68|33.88|31.68|33.95|31.75|33.87|31.67|0
1727333700000|2024-09-26 06:55:00|33.9|31.7|33.9|31.7|33.91|31.71|33.82|31.62|0
1727334000000|2024-09-26 07:00:00|33.83|31.63|33.8|31.6|33.88|31.68|33.71|31.51|0
1727334300000|2024-09-26 07:05:00|33.78|31.58|33.83|31.63|33.83|31.63|33.74|31.54|0
1727334600000|2024-09-26 07:10:00|33.85|31.65|33.83|31.63|33.91|31.71|33.8|31.6|0
1727334900000|2024-09-26 07:15:00|33.81|31.61|33.79|31.59|33.85|31.65|33.72|31.52|0
1727335200000|2024-09-26 07:20:00|33.78|31.58|33.81|31.61|33.83|31.63|33.76|31.56|0
1727335500000|2024-09-26 07:25:00|33.79|31.59|33.84|31.64|33.87|31.67|33.75|31.55|0
1727335800000|2024-09-26 07:30:00|33.81|31.61|33.86|31.66|34.01|31.81|33.76|31.56|0
1727336100000|2024-09-26 07:35:00|33.9|31.7|34.09|31.89|34.09|31.89|33.78|31.58|0
1727336400000|2024-09-26 07:40:00|34.06|31.86|33.93|31.73|34.06|31.86|33.87|31.67|0
1727336700000|2024-09-26 07:45:00|33.92|31.72|33.9|31.7|33.99|31.79|33.88|31.68|0
1727337000000|2024-09-26 07:50:00|33.91|31.71|33.8|31.6|33.91|31.71|33.76|31.56|0
1727337300000|2024-09-26 07:55:00|33.79|31.59|33.82|31.62|33.83|31.63|33.78|31.58|0
1727337600000|2024-09-26 08:00:00|33.8|31.6|33.92|31.72|33.96|31.76|33.8|31.6|0
1727337900000|2024-09-26 08:05:00|33.93|31.73|33.99|31.79|34|31.8|33.86|31.66|0
1727338200000|2024-09-26 08:10:00|33.97|31.77|33.78|31.58|34.01|31.81|33.73|31.53|0
1727338500000|2024-09-26 08:15:00|33.76|31.56|33.83|31.63|33.91|31.71|33.73|31.53|0
1727338800000|2024-09-26 08:20:00|33.8|31.6|33.79|31.59|33.83|31.63|33.79|31.59|0
1727339100000|2024-09-26 08:25:00|33.78|31.58|33.82|31.62|33.89|31.69|33.75|31.55|0
1727339400000|2024-09-26 08:30:00|33.81|31.61|33.78|31.58|33.82|31.62|33.74|31.54|0
1727339700000|2024-09-26 08:35:00|33.76|31.56|33.85|31.65|33.9|31.7|33.66|31.46|0
1727340000000|2024-09-26 08:40:00|33.84|31.64|33.93|31.73|34.21|32.01|33.84|31.64|0
1727340300000|2024-09-26 08:45:00|33.91|31.71|33.95|31.75|33.95|31.75|33.81|31.61|0
1727340600000|2024-09-26 08:50:00|33.94|31.74|33.91|31.71|33.96|31.76|33.86|31.66|0
1727340900000|2024-09-26 08:55:00|33.89|31.69|33.84|31.64|33.89|31.69|33.83|31.63|0
1727341200000|2024-09-26 09:00:00|33.86|31.66|33.92|31.72|33.97|31.77|33.84|31.64|0
1727341500000|2024-09-26 09:05:00|33.93|31.73|33.98|31.78|33.98|31.78|33.9|31.7|0
1727341800000|2024-09-26 09:10:00|34|31.8|33.93|31.73|34.06|31.86|33.93|31.73|0
1727342100000|2024-09-26 09:15:00|33.95|31.75|33.95|31.75|34.01|31.81|33.93|31.73|0
1727342400000|2024-09-26 09:20:00|33.96|31.76|33.98|31.78|33.98|31.78|33.92|31.72|0
1727342700000|2024-09-26 09:25:00|33.96|31.76|33.9|31.7|33.99|31.79|33.82|31.62|0
1727343000000|2024-09-26 09:30:00|33.91|31.71|33.87|31.67|33.95|31.75|33.85|31.65|0
1727343300000|2024-09-26 09:35:00|33.88|31.68|33.74|31.54|33.9|31.7|33.74|31.54|0
1727343600000|2024-09-26 09:40:00|33.75|31.55|33.85|31.65|33.85|31.65|33.74|31.54|0
1727343900000|2024-09-26 09:45:00|33.83|31.63|33.88|31.68|33.89|31.69|33.81|31.61|0
1727344200000|2024-09-26 09:50:00|33.87|31.67|33.91|31.71|33.92|31.72|33.86|31.66|0
1727344500000|2024-09-26 09:55:00|33.92|31.72|33.87|31.67|33.94|31.74|33.87|31.67|0
1727344800000|2024-09-26 10:00:00|33.89|31.69|33.92|31.72|33.92|31.72|33.87|31.67|0
1727345100000|2024-09-26 10:05:00|33.9|31.7|33.92|31.72|33.97|31.77|33.9|31.7|0
1727345400000|2024-09-26 10:10:00|33.95|31.75|33.92|31.72|33.97|31.77|33.9|31.7|0
1727345700000|2024-09-26 10:15:00|33.93|31.73|33.85|31.65|33.93|31.73|33.84|31.64|0
1727346000000|2024-09-26 10:20:00|33.84|31.64|33.84|31.64|33.9|31.7|33.84|31.64|0
1727346300000|2024-09-26 10:25:00|33.85|31.65|33.82|31.62|33.9|31.7|33.8|31.6|0
1727346600000|2024-09-26 10:30:00|33.8|31.6|33.85|31.65|33.85|31.65|33.77|31.57|0
1727346900000|2024-09-26 10:35:00|33.86|31.66|33.86|31.66|33.88|31.68|33.83|31.63|0
1727347200000|2024-09-26 10:40:00|33.85|31.65|33.7|31.5|33.86|31.66|33.69|31.49|0
1727347500000|2024-09-26 10:45:00|33.72|31.52|33.64|31.44|33.75|31.55|33.64|31.44|0
1727347800000|2024-09-26 10:50:00|33.62|31.42|33.65|31.45|33.69|31.49|33.61|31.41|0
1727348100000|2024-09-26 10:55:00|33.67|31.47|33.61|31.41|33.76|31.56|33.61|31.41|0
1727348400000|2024-09-26 11:00:00|33.68|31.48|33.8|31.6|33.84|31.64|33.65|31.45|0
1727348700000|2024-09-26 11:05:00|33.81|31.61|33.78|31.58|33.81|31.61|33.71|31.51|0
1727349000000|2024-09-26 11:10:00|33.77|31.57|33.89|31.69|33.89|31.69|33.77|31.57|0
1727349300000|2024-09-26 11:15:00|33.87|31.67|34.36|32.16|34.39|32.19|33.82|31.62|0
1727349600000|2024-09-26 11:20:00|34.34|32.14|34.34|32.14|34.45|32.25|34.34|32.14|0
1727349900000|2024-09-26 11:25:00|34.33|32.13|33.98|31.78|34.33|32.13|33.96|31.76|0
1727350200000|2024-09-26 11:30:00|33.99|31.79|34.02|31.82|34.02|31.82|33.88|31.68|0
1727350500000|2024-09-26 11:35:00|34.01|31.81|33.98|31.78|34.08|31.88|33.97|31.77|0
1727350800000|2024-09-26 11:40:00|33.97|31.77|34.07|31.87|34.07|31.87|33.93|31.73|0
1727351100000|2024-09-26 11:45:00|34.08|31.88|34.08|31.88|34.13|31.93|34.04|31.84|0
1727351400000|2024-09-26 11:50:00|34.1|31.9|34.14|31.94|34.16|31.96|34.07|31.87|0
1727351700000|2024-09-26 11:55:00|34.13|31.93|34.14|31.94|34.18|31.98|34.06|31.86|0
1727352000000|2024-09-26 12:00:00|34.11|31.91|34.27|32.07|34.27|32.07|34.11|31.91|0
1727352300000|2024-09-26 12:05:00|34.28|32.08|34.35|32.15|34.4|32.2|34.25|32.05|0
1727352600000|2024-09-26 12:10:00|34.38|32.18|34.2|32|34.38|32.18|34.2|32|0
1727352900000|2024-09-26 12:15:00|34.22|32.02|34.12|31.92|34.22|32.02|34.09|31.89|0
1727353200000|2024-09-26 12:20:00|34.14|31.94|33.98|31.78|34.17|31.97|33.98|31.78|0
1727353500000|2024-09-26 12:25:00|33.99|31.79|33.98|31.78|34.03|31.83|33.89|31.69|0
1727353800000|2024-09-26 12:30:00|33.94|31.74|33.97|31.77|34.18|31.98|33.86|31.66|0
1727354100000|2024-09-26 12:35:00|33.96|31.76|34.07|31.87|34.1|31.9|33.86|31.66|0
1727354400000|2024-09-26 12:40:00|34.05|31.85|33.91|31.71|34.15|31.95|33.89|31.69|0
1727354700000|2024-09-26 12:45:00|33.89|31.69|34.03|31.83|34.05|31.85|33.89|31.69|0
1727355000000|2024-09-26 12:50:00|34.02|31.82|33.87|31.67|34.05|31.85|33.84|31.64|0
1727355300000|2024-09-26 12:55:00|33.89|31.69|33.94|31.74|33.98|31.78|33.89|31.69|0
1727355600000|2024-09-26 13:00:00|33.92|31.72|33.86|31.66|33.95|31.75|33.86|31.66|0
1727355900000|2024-09-26 13:05:00|33.87|31.67|33.73|31.53|33.87|31.67|33.71|31.51|0
1727356200000|2024-09-26 13:10:00|33.74|31.54|33.79|31.59|33.81|31.61|33.73|31.53|0
1727356500000|2024-09-26 13:15:00|33.77|31.57|33.74|31.54|33.84|31.64|33.74|31.54|0
1727356800000|2024-09-26 13:20:00|33.76|31.56|33.9|31.7|33.91|31.71|33.76|31.56|0
1727357100000|2024-09-26 13:25:00|33.93|31.73|34.06|31.86|34.06|31.86|33.91|31.71|0
1727357400000|2024-09-26 13:30:00|33.98|31.78|34.63|32.43|34.65|32.45|33.94|31.74|0
1727357700000|2024-09-26 13:35:00|34.57|32.37|34.6|32.4|34.73|32.53|34.29|32.09|0
1727358000000|2024-09-26 13:40:00|34.61|32.41|34.6|32.4|34.79|32.59|34.6|32.4|0
1727358300000|2024-09-26 13:45:00|34.61|32.41|34.61|32.41|34.79|32.59|34.5|32.3|0
1727358600000|2024-09-26 13:50:00|34.63|32.43|34.66|32.46|34.74|32.54|34.56|32.36|0
1727358900000|2024-09-26 13:55:00|34.64|32.44|34.88|32.68|35.03|32.83|34.61|32.41|0
1727359200000|2024-09-26 14:00:00|34.86|32.66|35.01|32.81|35.07|32.87|34.54|32.34|0
1727359500000|2024-09-26 14:05:00|35.04|32.84|35.23|33.03|35.38|33.18|35.04|32.84|0
1727359800000|2024-09-26 14:10:00|35.22|33.02|35.1|32.9|35.25|33.05|35|32.8|0
1727360100000|2024-09-26 14:15:00|35.09|32.89|35.13|32.93|35.17|32.97|35|32.8|0
1727360400000|2024-09-26 14:20:00|35.12|32.92|35.36|33.16|35.48|33.28|35.12|32.92|0
1727360700000|2024-09-26 14:25:00|35.38|33.18|35.23|33.03|35.51|33.31|34.57|32.37|0
1727361000000|2024-09-26 14:30:00|35.19|32.99|35.1|32.9|35.36|33.16|35.1|32.9|0
1727361300000|2024-09-26 14:35:00|35.12|32.92|34.74|32.54|35.21|33.01|34.71|32.51|0
1727361600000|2024-09-26 14:40:00|34.72|32.52|35.15|32.95|35.21|33.01|34.72|32.52|0
1727361900000|2024-09-26 14:45:00|35.11|32.91|35.24|33.04|35.44|33.24|34.84|32.64|0
1727362200000|2024-09-26 14:50:00|35.25|33.05|35.62|33.42|35.74|33.54|35.21|33.01|0
1727362500000|2024-09-26 14:55:00|35.6|33.4|36.12|33.92|36.17|33.97|35.59|33.39|0
1727362800000|2024-09-26 15:00:00|36.14|33.94|35.32|33.12|36.34|34.14|35.25|33.05|0
1727363100000|2024-09-26 15:05:00|35.33|33.13|35.19|32.99|35.33|33.13|35.05|32.85|0
1727363400000|2024-09-26 15:10:00|35.17|32.97|35.53|33.33|35.65|33.45|35.15|32.95|0
1727363700000|2024-09-26 15:15:00|35.48|33.28|35.61|33.41|35.63|33.43|35.4|33.2|0
1727364000000|2024-09-26 15:20:00|35.7|33.5|35.35|33.15|35.8|33.6|35.35|33.15|0
1727364300000|2024-09-26 15:25:00|35.37|33.17|34.42|32.22|35.53|33.33|34.42|32.22|0
1727364600000|2024-09-26 15:30:00|34.47|32.27|34.61|32.41|34.64|32.44|34.4|32.2|0
1727364900000|2024-09-26 15:35:00|34.58|32.38|34.28|32.08|34.63|32.43|34.28|32.08|0
1727365200000|2024-09-26 15:40:00|34.27|32.07|34.15|31.95|34.37|32.17|34.15|31.95|0
1727365500000|2024-09-26 15:45:00|34.17|31.97|34.2|32|34.23|32.03|33.99|31.79|0
1727365800000|2024-09-26 15:50:00|34.22|32.02|33.91|31.71|34.23|32.03|33.91|31.71|0
1727366100000|2024-09-26 15:55:00|33.89|31.69|33.72|31.52|33.91|31.71|33.62|31.42|0
1727366400000|2024-09-26 16:00:00|33.75|31.55|34.21|32.01|34.28|32.08|33.73|31.53|0
1727366700000|2024-09-26 16:05:00|34.18|31.98|34.15|31.95|34.28|32.08|34|31.8|0
1727367000000|2024-09-26 16:10:00|34.16|31.96|34.29|32.09|34.37|32.17|34.05|31.85|0
1727367300000|2024-09-26 16:15:00|34.26|32.06|34.32|32.12|34.32|32.12|34.19|31.99|0
1727367600000|2024-09-26 16:20:00|34.34|32.14|34.42|32.22|34.52|32.32|34.27|32.07|0
1727367900000|2024-09-26 16:25:00|34.44|32.24|34.49|32.29|34.53|32.33|34.21|32.01|0
1727368200000|2024-09-26 16:30:00|34.5|32.3|34.61|32.41|34.63|32.43|34.45|32.25|0
1727368500000|2024-09-26 16:35:00|34.6|32.4|34.41|32.21|34.63|32.43|34.41|32.21|0
1727368800000|2024-09-26 16:40:00|34.43|32.23|34.45|32.25|34.68|32.48|34.43|32.23|0
1727369100000|2024-09-26 16:45:00|34.44|32.24|34.54|32.34|34.56|32.36|34.36|32.16|0
1727369400000|2024-09-26 16:50:00|34.59|32.39|34.57|32.37|34.62|32.42|34.44|32.24|0
1727369700000|2024-09-26 16:55:00|34.56|32.36|34.57|32.37|34.69|32.49|34.54|32.34|0
1727370000000|2024-09-26 17:00:00|34.59|32.39|34.39|32.19|34.67|32.47|34.39|32.19|0
1727370300000|2024-09-26 17:05:00|34.41|32.21|34.64|32.44|34.68|32.48|34.36|32.16|0
1727370600000|2024-09-26 17:10:00|34.65|32.45|34.68|32.48|34.72|32.52|34.49|32.29|0
1727370900000|2024-09-26 17:15:00|34.7|32.5|35.28|33.08|35.34|33.14|34.68|32.48|0
1727371200000|2024-09-26 17:20:00|35.19|32.99|35.06|32.86|35.24|33.04|34.89|32.69|0
1727371500000|2024-09-26 17:25:00|35.04|32.84|34.56|32.36|35.08|32.88|34.56|32.36|0
1727371800000|2024-09-26 17:30:00|34.58|32.38|34.43|32.23|34.58|32.38|34.34|32.14|0
1727372100000|2024-09-26 17:35:00|34.45|32.25|34.4|32.2|34.5|32.3|34.37|32.17|0
1727372400000|2024-09-26 17:40:00|34.38|32.18|34.24|32.04|34.38|32.18|34.22|32.02|0
1727372700000|2024-09-26 17:45:00|34.22|32.02|34.19|31.99|34.28|32.08|34.17|31.97|0
1727373000000|2024-09-26 17:50:00|34.17|31.97|34.2|32|34.31|32.11|34.17|31.97|0
1727373300000|2024-09-26 17:55:00|34.18|31.98|34.26|32.06|34.28|32.08|34.14|31.94|0
1727373600000|2024-09-26 18:00:00|34.25|32.05|34.15|31.95|34.25|32.05|34.12|31.92|0
1727373900000|2024-09-26 18:05:00|34.18|31.98|34.1|31.9|34.2|32|34.07|31.87|0
1727374200000|2024-09-26 18:10:00|34.09|31.89|33.79|31.59|34.13|31.93|33.75|31.55|0
1727374500000|2024-09-26 18:15:00|33.73|31.53|33.74|31.54|33.78|31.58|33.51|31.31|0
1727374800000|2024-09-26 18:20:00|33.73|31.53|33.66|31.46|33.78|31.58|33.63|31.43|0
1727375100000|2024-09-26 18:25:00|33.68|31.48|33.66|31.46|33.76|31.56|33.64|31.44|0
1727375400000|2024-09-26 18:30:00|33.69|31.49|33.82|31.62|33.85|31.65|33.66|31.46|0
1727375700000|2024-09-26 18:35:00|33.8|31.6|33.75|31.55|33.95|31.75|33.72|31.52|0
1727376000000|2024-09-26 18:40:00|33.77|31.57|33.91|31.71|33.91|31.71|33.75|31.55|0
1727376300000|2024-09-26 18:45:00|33.93|31.73|33.94|31.74|33.96|31.76|33.88|31.68|0
1727376600000|2024-09-26 18:50:00|33.93|31.73|33.78|31.58|33.93|31.73|33.77|31.57|0
1727376900000|2024-09-26 18:55:00|33.8|31.6|33.78|31.58|33.81|31.61|33.69|31.49|0
1727377200000|2024-09-26 19:00:00|33.8|31.6|33.83|31.63|33.92|31.72|33.76|31.56|0
1727377500000|2024-09-26 19:05:00|33.81|31.61|33.86|31.66|33.89|31.69|33.76|31.56|0
1727377800000|2024-09-26 19:10:00|33.84|31.64|33.7|31.5|33.86|31.66|33.63|31.43|0
1727378100000|2024-09-26 19:15:00|33.71|31.51|33.73|31.53|33.82|31.62|33.71|31.51|0
1727378400000|2024-09-26 19:20:00|33.71|31.51|33.76|31.56|33.79|31.59|33.68|31.48|0
1727378700000|2024-09-26 19:25:00|33.74|31.54|33.85|31.65|33.97|31.77|33.73|31.53|0
1727379000000|2024-09-26 19:30:00|33.84|31.64|33.88|31.68|34.03|31.83|33.84|31.64|0
1727379300000|2024-09-26 19:35:00|33.9|31.7|33.9|31.7|33.98|31.78|33.87|31.67|0
1727379600000|2024-09-26 19:40:00|33.88|31.68|33.88|31.68|33.93|31.73|33.83|31.63|0
1727379900000|2024-09-26 19:45:00|33.86|31.66|33.74|31.54|33.91|31.71|33.74|31.54|0
1727380200000|2024-09-26 19:50:00|33.72|31.52|33.78|31.58|33.96|31.76|33.72|31.52|0
1727380500000|2024-09-26 19:55:00|33.89|31.69|33.81|31.61|33.89|31.69|33.43|31.23|0
1727380800000|2024-09-26 20:00:00|33.73|31.53|33.68|31.48|33.76|31.56|33.57|31.37|0
1727381100000|2024-09-26 20:05:00|33.67|31.47|33.52|31.32|33.68|31.48|33.51|31.31|0
1727381400000|2024-09-26 20:10:00|33.55|31.35|33.67|31.47|33.67|31.47|33.55|31.35|0
1727381700000|2024-09-26 20:15:00|33.77|31.37|33.73|31.33|33.77|31.37|33.69|31.29|0
1727382000000|2024-09-26 20:20:00|33.72|31.32|33.73|31.33|33.75|31.35|33.71|31.31|0
1727382300000|2024-09-26 20:25:00|33.71|31.31|33.75|31.35|33.75|31.35|33.71|31.31|0
1727382600000|2024-09-26 20:30:00|33.73|31.33|33.68|31.28|33.74|31.34|33.68|31.28|0
1727382900000|2024-09-26 20:35:00|33.66|31.26|33.68|31.28|33.71|31.31|33.66|31.26|0
1727383200000|2024-09-26 20:40:00|33.69|31.29|33.73|31.33|33.76|31.36|33.69|31.29|0
1727383500000|2024-09-26 20:45:00|33.74|31.34|33.74|31.34|33.76|31.36|33.72|31.32|0
1727383800000|2024-09-26 20:50:00|33.76|31.36|33.75|31.35|33.77|31.37|33.74|31.34|0
1727384100000|2024-09-26 20:55:00|33.74|31.34|33.75|31.35|33.76|31.36|33.71|31.31|0
1727384400000|2024-09-26 21:00:00|33.76|31.36|33.75|31.35|33.76|31.36|33.75|31.35|0
1727384700000|2024-09-26 21:05:00|33.76|31.36|33.76|31.36|33.76|31.36|33.76|31.36|0
1727385300000|2024-09-26 21:15:00|33.75|31.35|33.74|31.34|33.75|31.35|33.74|31.34|0
1727385600000|2024-09-26 21:20:00|33.75|31.35|33.73|31.33|33.75|31.35|33.71|31.31|0
1727385900000|2024-09-26 21:25:00|33.72|31.32|33.73|31.33|33.74|31.34|33.71|31.31|0
1727386200000|2024-09-26 21:30:00|33.72|31.32|33.75|31.35|33.75|31.35|33.72|31.32|0
1727386500000|2024-09-26 21:35:00|33.73|31.33|33.74|31.34|33.74|31.34|33.72|31.32|0
1727386800000|2024-09-26 21:40:00|33.75|31.35|33.75|31.35|33.75|31.35|33.74|31.34|0
1727387100000|2024-09-26 21:45:00|33.74|31.34|33.74|31.34|33.74|31.34|33.74|31.34|0
1727387400000|2024-09-26 21:50:00|33.75|31.35|33.75|31.35|33.75|31.35|33.74|31.34|0
1727387700000|2024-09-26 21:55:00|33.73|31.33|33.74|31.34|33.74|31.34|33.7|31.3|0
1727388000000|2024-09-26 22:00:00|33.71|31.31|33.65|31.25|33.71|31.31|33.63|31.23|0
1727388300000|2024-09-26 22:05:00|33.64|31.24|33.5|31.1|33.66|31.26|33.42|31.02|0
1727388600000|2024-09-26 22:10:00|33.48|31.08|33.37|30.97|33.48|31.08|33.35|30.95|0
1727388900000|2024-09-26 22:15:00|33.35|30.95|33.23|30.83|33.37|30.97|33.21|30.81|0
1727389200000|2024-09-26 22:20:00|33.22|30.82|33.32|30.92|33.33|30.93|33.22|30.82|0
1727389500000|2024-09-26 22:25:00|33.33|30.93|33.34|30.94|33.35|30.95|33.29|30.89|0
1727389800000|2024-09-26 22:30:00|33.33|30.93|33.38|30.98|33.41|31.01|33.33|30.93|0
1727390100000|2024-09-26 22:35:00|33.39|30.99|33.39|30.99|33.39|30.99|33.29|30.89|0
1727390400000|2024-09-26 22:40:00|33.4|31|33.32|30.92|33.41|31.01|33.3|30.9|0
1727390700000|2024-09-26 22:45:00|33.31|30.91|33.33|30.93|33.33|30.93|33.27|30.87|0
1727391000000|2024-09-26 22:50:00|33.34|30.94|33.37|30.97|33.37|30.97|33.34|30.94|0
1727391300000|2024-09-26 22:55:00|33.38|30.98|33.4|31|33.44|31.04|33.36|30.96|0
1727391600000|2024-09-26 23:00:00|33.42|31.02|33.56|31.16|33.56|31.16|33.42|31.02|0
1727391900000|2024-09-26 23:05:00|33.53|31.13|33.4|31|33.55|31.15|33.39|30.99|0
1727392200000|2024-09-26 23:10:00|33.39|30.99|33.38|30.98|33.42|31.02|33.37|30.97|0
1727392500000|2024-09-26 23:15:00|33.4|31|33.4|31|33.43|31.03|33.38|30.98|0
1727392800000|2024-09-26 23:20:00|33.41|31.01|33.47|31.07|33.48|31.08|33.4|31|0
1727393100000|2024-09-26 23:25:00|33.48|31.08|33.51|31.11|33.52|31.12|33.48|31.08|0
1727393400000|2024-09-26 23:30:00|33.52|31.12|33.51|31.11|33.54|31.14|33.51|31.11|0
1727393700000|2024-09-26 23:35:00|33.52|31.12|33.54|31.14|33.57|31.17|33.52|31.12|0
1727394000000|2024-09-26 23:40:00|33.55|31.15|33.58|31.18|33.65|31.25|33.55|31.15|0
1727394300000|2024-09-26 23:45:00|33.6|31.2|33.72|31.32|33.76|31.36|33.6|31.2|0
1727394600000|2024-09-26 23:50:00|33.71|31.31|33.71|31.31|33.76|31.36|33.68|31.28|0
1727394900000|2024-09-26 23:55:00|33.7|31.3|33.61|31.21|33.7|31.3|33.61|31.21|0
1727395200000|2024-09-27 00:00:00|33.63|31.23|33.79|31.39|33.98|31.58|33.63|31.23|0
1727395500000|2024-09-27 00:05:00|33.75|31.35|33.8|31.4|33.88|31.48|33.75|31.35|0
1727395800000|2024-09-27 00:10:00|33.81|31.41|34.25|31.85|34.28|31.88|33.77|31.37|0
1727396100000|2024-09-27 00:15:00|34.2|31.8|33.87|31.47|34.2|31.8|33.81|31.41|0
1727396400000|2024-09-27 00:20:00|33.88|31.48|33.88|31.48|33.95|31.55|33.85|31.45|0
1727396700000|2024-09-27 00:25:00|33.9|31.5|33.82|31.42|33.92|31.52|33.79|31.39|0
1727397000000|2024-09-27 00:30:00|33.72|31.52|33.7|31.5|33.75|31.55|33.69|31.49|0
1727397300000|2024-09-27 00:35:00|33.72|31.52|33.86|31.66|33.97|31.77|33.69|31.49|0
1727397600000|2024-09-27 00:40:00|33.84|31.64|33.81|31.61|33.87|31.67|33.76|31.56|0
1727397900000|2024-09-27 00:45:00|33.79|31.59|33.78|31.58|33.79|31.59|33.75|31.55|0
1727398200000|2024-09-27 00:50:00|33.79|31.59|33.84|31.64|33.86|31.66|33.78|31.58|0
1727398500000|2024-09-27 00:55:00|33.82|31.62|33.76|31.56|33.87|31.67|33.76|31.56|0
1727398800000|2024-09-27 01:00:00|33.81|31.61|33.76|31.56|33.87|31.67|33.71|31.51|0
1727399100000|2024-09-27 01:05:00|33.74|31.54|33.77|31.57|33.79|31.59|33.74|31.54|0
1727399400000|2024-09-27 01:10:00|33.76|31.56|33.79|31.59|33.82|31.62|33.75|31.55|0
1727399700000|2024-09-27 01:15:00|33.8|31.6|33.82|31.62|33.85|31.65|33.79|31.59|0
1727400000000|2024-09-27 01:20:00|33.83|31.63|33.86|31.66|33.88|31.68|33.82|31.62|0
1727400300000|2024-09-27 01:25:00|33.88|31.68|33.85|31.65|33.96|31.76|33.83|31.63|0
1727400600000|2024-09-27 01:30:00|33.86|31.66|33.99|31.79|33.99|31.79|33.81|31.61|0
1727400900000|2024-09-27 01:35:00|34.01|31.81|34.07|31.87|34.09|31.89|34.01|31.81|0
1727401200000|2024-09-27 01:40:00|34.08|31.88|34.23|32.03|34.23|32.03|34.07|31.87|0
1727401500000|2024-09-27 01:45:00|34.21|32.01|34.13|31.93|34.23|32.03|34.07|31.87|0
1727401800000|2024-09-27 01:50:00|34.15|31.95|34.08|31.88|34.18|31.98|34.08|31.88|0
1727402100000|2024-09-27 01:55:00|34.1|31.9|34.19|31.99|34.19|31.99|34.05|31.85|0
1727402400000|2024-09-27 02:00:00|34.18|31.98|34.24|32.04|34.27|32.07|34.14|31.94|0
1727402700000|2024-09-27 02:05:00|34.26|32.06|34.17|31.97|34.26|32.06|34.13|31.93|0
1727403000000|2024-09-27 02:10:00|34.18|31.98|34.14|31.94|34.21|32.01|34.14|31.94|0
1727403300000|2024-09-27 02:15:00|34.12|31.92|34.09|31.89|34.17|31.97|34.04|31.84|0
1727403600000|2024-09-27 02:20:00|34.07|31.87|34.1|31.9|34.12|31.92|34.04|31.84|0
1727403900000|2024-09-27 02:25:00|34.09|31.89|34.2|32|34.25|32.05|34.09|31.89|0
1727404200000|2024-09-27 02:30:00|34.22|32.02|34.18|31.98|34.22|32.02|34.12|31.92|0
1727404500000|2024-09-27 02:35:00|34.17|31.97|34.13|31.93|34.18|31.98|34.12|31.92|0
1727404800000|2024-09-27 02:40:00|34.15|31.95|34.15|31.95|34.2|32|34.08|31.88|0
1727405100000|2024-09-27 02:45:00|34.16|31.96|34.1|31.9|34.16|31.96|34.1|31.9|0
1727405400000|2024-09-27 02:50:00|34.09|31.89|34.15|31.95|34.15|31.95|34.07|31.87|0
1727405700000|2024-09-27 02:55:00|34.14|31.94|34.13|31.93|34.16|31.96|34.13|31.93|0
1727406000000|2024-09-27 03:00:00|34.11|31.91|34.14|31.94|34.16|31.96|34.1|31.9|0
1727406300000|2024-09-27 03:05:00|34.13|31.93|34.17|31.97|34.22|32.02|34.13|31.93|0
1727406600000|2024-09-27 03:10:00|34.19|31.99|34.22|32.02|34.24|32.04|34.17|31.97|0
1727406900000|2024-09-27 03:15:00|34.2|32|34.99|32.79|35.06|32.86|34.17|31.97|0
1727407200000|2024-09-27 03:20:00|34.98|32.78|34.91|32.71|35.03|32.83|34.86|32.66|0
1727407500000|2024-09-27 03:25:00|34.9|32.7|34.88|32.68|34.94|32.74|34.86|32.66|0
1727407800000|2024-09-27 03:30:00|34.86|32.66|34.81|32.61|34.87|32.67|34.78|32.58|0
1727408100000|2024-09-27 03:35:00|34.83|32.63|34.79|32.59|34.83|32.63|34.78|32.58|0
1727408400000|2024-09-27 03:40:00|34.81|32.61|34.81|32.61|34.81|32.61|34.76|32.56|0
1727408700000|2024-09-27 03:45:00|34.82|32.62|34.85|32.65|34.87|32.67|34.79|32.59|0
1727409000000|2024-09-27 03:50:00|34.84|32.64|34.77|32.57|34.84|32.64|34.75|32.55|0
1727409300000|2024-09-27 03:55:00|34.76|32.56|34.74|32.54|34.77|32.57|34.71|32.51|0
1727409600000|2024-09-27 04:00:00|34.75|32.55|34.7|32.5|34.75|32.55|34.65|32.45|0
1727409900000|2024-09-27 04:05:00|34.69|32.49|34.6|32.4|34.69|32.49|34.57|32.37|0
1727410200000|2024-09-27 04:10:00|34.59|32.39|34.64|32.44|34.65|32.45|34.59|32.39|0
1727410500000|2024-09-27 04:15:00|34.63|32.43|34.62|32.42|34.63|32.43|34.6|32.4|0
1727410800000|2024-09-27 04:20:00|34.6|32.4|34.63|32.43|34.67|32.47|34.6|32.4|0
1727411100000|2024-09-27 04:25:00|34.65|32.45|34.61|32.41|34.7|32.5|34.61|32.41|0
1727411400000|2024-09-27 04:30:00|34.6|32.4|34.6|32.4|34.62|32.42|34.58|32.38|0
1727411700000|2024-09-27 04:35:00|34.58|32.38|34.58|32.38|34.61|32.41|34.56|32.36|0
1727412000000|2024-09-27 04:40:00|34.57|32.37|34.48|32.28|34.58|32.38|34.47|32.27|0
1727412300000|2024-09-27 04:45:00|34.47|32.27|34.51|32.31|34.53|32.33|34.4|32.2|0
1727412600000|2024-09-27 04:50:00|34.5|32.3|34.37|32.17|34.51|32.31|34.37|32.17|0
1727412900000|2024-09-27 04:55:00|34.41|32.21|34.4|32.2|34.41|32.21|34.37|32.17|0
1727413200000|2024-09-27 05:00:00|34.38|32.18|34.4|32.2|34.43|32.23|34.35|32.15|0
1727413500000|2024-09-27 05:05:00|34.38|32.18|34.35|32.15|34.38|32.18|34.3|32.1|0
1727413800000|2024-09-27 05:10:00|34.36|32.16|34.36|32.16|34.43|32.23|34.29|32.09|0
1727414100000|2024-09-27 05:15:00|34.38|32.18|34.36|32.16|34.42|32.22|34.33|32.13|0
1727414400000|2024-09-27 05:20:00|34.37|32.17|34.36|32.16|34.41|32.21|34.34|32.14|0
1727414700000|2024-09-27 05:25:00|34.34|32.14|34.65|32.45|34.7|32.5|34.34|32.14|0
1727415000000|2024-09-27 05:30:00|34.66|32.46|34.91|32.71|34.91|32.71|34.66|32.46|0
1727415300000|2024-09-27 05:35:00|34.92|32.72|34.76|32.56|34.94|32.74|34.66|32.46|0
1727415600000|2024-09-27 05:40:00|34.77|32.57|34.79|32.59|34.79|32.59|34.69|32.49|0
1727415900000|2024-09-27 05:45:00|34.76|32.56|34.74|32.54|34.81|32.61|34.74|32.54|0
1727416200000|2024-09-27 05:50:00|34.76|32.56|34.75|32.55|34.84|32.64|34.67|32.47|0
1727416500000|2024-09-27 05:55:00|34.74|32.54|34.54|32.34|34.75|32.55|34.49|32.29|0
1727416800000|2024-09-27 06:00:00|34.56|32.36|34.38|32.18|34.59|32.39|34.36|32.16|0
1727417100000|2024-09-27 06:05:00|34.4|32.2|34.49|32.29|34.54|32.34|34.39|32.19|0
1727417400000|2024-09-27 06:10:00|34.51|32.31|34.64|32.44|34.68|32.48|34.51|32.31|0
1727417700000|2024-09-27 06:15:00|34.62|32.42|34.59|32.39|34.7|32.5|34.54|32.34|0
1727418000000|2024-09-27 06:20:00|34.6|32.4|34.83|32.63|35.02|32.82|34.57|32.37|0
1727418300000|2024-09-27 06:25:00|34.88|32.68|35.04|32.84|35.06|32.86|34.84|32.64|0
1727418600000|2024-09-27 06:30:00|35.03|32.83|34.99|32.79|35.07|32.87|34.96|32.76|0
1727418900000|2024-09-27 06:35:00|35.01|32.81|35.06|32.86|35.07|32.87|34.99|32.79|0
1727419200000|2024-09-27 06:40:00|35.07|32.87|35.05|32.85|35.07|32.87|35.02|32.82|0
1727419500000|2024-09-27 06:45:00|34.99|32.79|35.12|32.92|35.12|32.92|34.99|32.79|0
1727419800000|2024-09-27 06:50:00|35.1|32.9|35.03|32.83|35.15|32.95|35.03|32.83|0
1727420100000|2024-09-27 06:55:00|35.05|32.85|35.08|32.88|35.11|32.91|35.05|32.85|0
1727420400000|2024-09-27 07:00:00|35.06|32.86|34.84|32.64|35.06|32.86|34.78|32.58|0
1727420700000|2024-09-27 07:05:00|34.86|32.66|34.95|32.75|34.98|32.78|34.67|32.47|0
1727421000000|2024-09-27 07:10:00|34.93|32.73|34.91|32.71|35|32.8|34.85|32.65|0
1727421300000|2024-09-27 07:15:00|34.93|32.73|34.93|32.73|34.96|32.76|34.85|32.65|0
1727421600000|2024-09-27 07:20:00|34.91|32.71|35.04|32.84|35.12|32.92|34.9|32.7|0
1727421900000|2024-09-27 07:25:00|35.03|32.83|35.06|32.86|35.07|32.87|34.87|32.67|0
1727422200000|2024-09-27 07:30:00|35.11|32.91|35.17|32.97|35.17|32.97|34.99|32.79|0
1727422500000|2024-09-27 07:35:00|35.14|32.94|35.28|33.08|35.37|33.17|35.02|32.82|0
1727422800000|2024-09-27 07:40:00|35.3|33.1|35.25|33.05|35.32|33.12|35.09|32.89|0
1727423100000|2024-09-27 07:45:00|35.27|33.07|35.31|33.11|35.38|33.18|35.25|33.05|0
1727423400000|2024-09-27 07:50:00|35.33|33.13|35.31|33.11|35.35|33.15|35.23|33.03|0
1727423700000|2024-09-27 07:55:00|35.3|33.1|35.39|33.19|35.41|33.21|35.25|33.05|0
1727424000000|2024-09-27 08:00:00|35.41|33.21|35.28|33.08|35.41|33.21|35.16|32.96|0
1727424300000|2024-09-27 08:05:00|35.29|33.09|35.23|33.03|35.33|33.13|35.15|32.95|0
1727424600000|2024-09-27 08:10:00|35.21|33.01|35.14|32.94|35.23|33.03|35.11|32.91|0
1727424900000|2024-09-27 08:15:00|35.15|32.95|35.13|32.93|35.17|32.97|35.09|32.89|0
1727425200000|2024-09-27 08:20:00|35.12|32.92|34.8|32.6|35.12|32.92|34.76|32.56|0
1727425500000|2024-09-27 08:25:00|34.81|32.61|34.81|32.61|34.91|32.71|34.76|32.56|0
1727425800000|2024-09-27 08:30:00|34.84|32.64|34.69|32.49|34.84|32.64|34.66|32.46|0
1727426100000|2024-09-27 08:35:00|34.68|32.48|34.78|32.58|34.83|32.63|34.68|32.48|0
1727426400000|2024-09-27 08:40:00|34.76|32.56|35|32.8|35.02|32.82|34.74|32.54|0
1727426700000|2024-09-27 08:45:00|34.99|32.79|35|32.8|35.05|32.85|34.92|32.72|0
1727427000000|2024-09-27 08:50:00|34.99|32.79|34.92|32.72|35|32.8|34.89|32.69|0
1727427300000|2024-09-27 08:55:00|34.93|32.73|34.93|32.73|35.02|32.82|34.93|32.73|0
1727427600000|2024-09-27 09:00:00|34.94|32.74|34.88|32.68|34.94|32.74|34.79|32.59|0
1727427900000|2024-09-27 09:05:00|34.93|32.73|34.83|32.63|34.98|32.78|34.8|32.6|0
1727428200000|2024-09-27 09:10:00|34.82|32.62|34.8|32.6|34.88|32.68|34.75|32.55|0
1727428500000|2024-09-27 09:15:00|34.78|32.58|34.59|32.39|34.8|32.6|34.57|32.37|0
1727428800000|2024-09-27 09:20:00|34.6|32.4|34.83|32.63|34.83|32.63|34.58|32.38|0
1727429100000|2024-09-27 09:25:00|34.84|32.64|34.91|32.71|34.93|32.73|34.78|32.58|0
1727429400000|2024-09-27 09:30:00|34.89|32.69|34.86|32.66|35.07|32.87|34.86|32.66|0
1727429700000|2024-09-27 09:35:00|34.87|32.67|34.87|32.67|34.94|32.74|34.81|32.61|0
1727430000000|2024-09-27 09:40:00|34.93|32.73|34.82|32.62|34.95|32.75|34.81|32.61|0
1727430300000|2024-09-27 09:45:00|34.84|32.64|34.71|32.51|34.87|32.67|34.69|32.49|0
1727430600000|2024-09-27 09:50:00|34.72|32.52|34.74|32.54|34.82|32.62|34.69|32.49|0
1727430900000|2024-09-27 09:55:00|34.72|32.52|34.77|32.57|34.79|32.59|34.67|32.47|0
1727431200000|2024-09-27 10:00:00|34.75|32.55|34.73|32.53|34.84|32.64|34.69|32.49|0
1727431500000|2024-09-27 10:05:00|34.72|32.52|34.59|32.39|34.75|32.55|34.59|32.39|0
1727431800000|2024-09-27 10:10:00|34.6|32.4|34.7|32.5|34.73|32.53|34.54|32.34|0
1727432100000|2024-09-27 10:15:00|34.68|32.48|34.8|32.6|34.8|32.6|34.67|32.47|0
1727432400000|2024-09-27 10:20:00|34.78|32.58|34.76|32.56|34.83|32.63|34.74|32.54|0
1727432700000|2024-09-27 10:25:00|34.75|32.55|34.83|32.63|34.86|32.66|34.75|32.55|0
1727433000000|2024-09-27 10:30:00|34.81|32.61|34.84|32.64|34.88|32.68|34.8|32.6|0
1727433300000|2024-09-27 10:35:00|34.85|32.65|34.86|32.66|34.87|32.67|34.81|32.61|0
1727433600000|2024-09-27 10:40:00|34.87|32.67|34.89|32.69|34.96|32.76|34.86|32.66|0
1727433900000|2024-09-27 10:45:00|34.9|32.7|34.82|32.62|34.9|32.7|34.81|32.61|0
1727434200000|2024-09-27 10:50:00|34.85|32.65|34.9|32.7|34.92|32.72|34.79|32.59|0
1727434500000|2024-09-27 10:55:00|34.91|32.71|34.95|32.75|34.95|32.75|34.9|32.7|0
1727434800000|2024-09-27 11:00:00|34.92|32.72|34.82|32.62|34.93|32.73|34.79|32.59|0
1727435100000|2024-09-27 11:05:00|34.83|32.63|34.82|32.62|34.87|32.67|34.82|32.62|0
1727435400000|2024-09-27 11:10:00|34.78|32.58|34.9|32.7|34.95|32.75|34.77|32.57|0
1727435700000|2024-09-27 11:15:00|34.88|32.68|34.78|32.58|34.9|32.7|34.74|32.54|0
1727436000000|2024-09-27 11:20:00|34.79|32.59|34.83|32.63|34.83|32.63|34.7|32.5|0
1727436300000|2024-09-27 11:25:00|34.84|32.64|34.75|32.55|34.84|32.64|34.75|32.55|0
1727436600000|2024-09-27 11:30:00|34.7|32.5|34.61|32.41|34.7|32.5|34.6|32.4|0
1727436900000|2024-09-27 11:35:00|34.63|32.43|34.71|32.51|34.71|32.51|34.63|32.43|0
1727437200000|2024-09-27 11:40:00|34.7|32.5|34.64|32.44|34.74|32.54|34.63|32.43|0
1727437500000|2024-09-27 11:45:00|34.63|32.43|34.53|32.33|34.63|32.43|34.53|32.33|0
1727437800000|2024-09-27 11:50:00|34.54|32.34|34.55|32.35|34.63|32.43|34.53|32.33|0
1727438100000|2024-09-27 11:55:00|34.53|32.33|34.45|32.25|34.53|32.33|34.43|32.23|0
1727438400000|2024-09-27 12:00:00|34.44|32.24|34.33|32.13|34.49|32.29|34.31|32.11|0
1727438700000|2024-09-27 12:05:00|34.35|32.15|34.26|32.06|34.35|32.15|34.23|32.03|0
1727439000000|2024-09-27 12:10:00|34.27|32.07|34.28|32.08|34.34|32.14|34.26|32.06|0
1727439300000|2024-09-27 12:15:00|34.27|32.07|34.28|32.08|34.33|32.13|34.25|32.05|0
1727439600000|2024-09-27 12:20:00|34.27|32.07|34.29|32.09|34.31|32.11|34.25|32.05|0
1727439900000|2024-09-27 12:25:00|34.28|32.08|34.28|32.08|34.29|32.09|34.2|32|0
1727440200000|2024-09-27 12:30:00|34.16|31.96|34.1|31.9|34.32|32.12|33.88|31.68|0
1727440500000|2024-09-27 12:35:00|34.05|31.85|33.77|31.57|34.1|31.9|33.76|31.56|0
1727440800000|2024-09-27 12:40:00|33.78|31.58|33.84|31.64|33.89|31.69|33.73|31.53|0
1727441100000|2024-09-27 12:45:00|33.82|31.62|33.74|31.54|33.82|31.62|33.63|31.43|0
1727441400000|2024-09-27 12:50:00|33.73|31.53|34.09|31.89|34.12|31.92|33.71|31.51|0
1727441700000|2024-09-27 12:55:00|34.06|31.86|33.88|31.68|34.12|31.92|33.86|31.66|0
1727442000000|2024-09-27 13:00:00|33.9|31.7|33.9|31.7|34.04|31.84|33.87|31.67|0
1727442300000|2024-09-27 13:05:00|33.88|31.68|33.81|31.61|33.88|31.68|33.8|31.6|0
1727442600000|2024-09-27 13:10:00|33.82|31.62|33.85|31.65|33.91|31.71|33.78|31.58|0
1727442900000|2024-09-27 13:15:00|33.86|31.66|33.99|31.79|34.04|31.84|33.8|31.6|0
1727443200000|2024-09-27 13:20:00|33.97|31.77|34.04|31.84|34.04|31.84|33.89|31.69|0
1727443500000|2024-09-27 13:25:00|34.05|31.85|33.92|31.72|34.07|31.87|33.92|31.72|0
1727443800000|2024-09-27 13:30:00|33.95|31.75|33.91|31.71|34.1|31.9|33.84|31.64|0
1727444100000|2024-09-27 13:35:00|33.92|31.72|34.18|31.98|34.18|31.98|33.89|31.69|0
1727444400000|2024-09-27 13:40:00|34.16|31.96|34.16|31.96|34.24|32.04|34.02|31.82|0
1727444700000|2024-09-27 13:45:00|34.22|32.02|34.17|31.97|34.24|32.04|34.09|31.89|0
1727445000000|2024-09-27 13:50:00|34.19|31.99|34.2|32|34.3|32.1|34.12|31.92|0
1727445300000|2024-09-27 13:55:00|34.22|32.02|34.15|31.95|34.28|32.08|34.11|31.91|0
1727445600000|2024-09-27 14:00:00|34.1|31.9|34.96|32.76|35.16|32.96|33.87|31.67|0
1727445900000|2024-09-27 14:05:00|35|32.8|33.98|31.78|35.13|32.93|33.9|31.7|0
1727446200000|2024-09-27 14:10:00|33.99|31.79|33.88|31.68|34.26|32.06|33.88|31.68|0
1727446500000|2024-09-27 14:15:00|33.91|31.71|34.02|31.82|34.04|31.84|33.86|31.66|0
1727446800000|2024-09-27 14:20:00|34.05|31.85|33.67|31.47|34.05|31.85|33.65|31.45|0
1727447100000|2024-09-27 14:25:00|33.64|31.44|33.56|31.36|33.64|31.44|33.34|31.14|0
1727447400000|2024-09-27 14:30:00|33.61|31.41|34.36|32.16|34.49|32.29|33.56|31.36|0
1727447700000|2024-09-27 14:35:00|34.38|32.18|34.08|31.88|34.41|32.21|34|31.8|0
1727448000000|2024-09-27 14:40:00|34.09|31.89|34.22|32.02|34.28|32.08|34.01|31.81|0
1727448300000|2024-09-27 14:45:00|34.25|32.05|34.23|32.03|34.3|32.1|34.01|31.81|0
1727448600000|2024-09-27 14:50:00|34.25|32.05|34.1|31.9|34.28|32.08|34.1|31.9|0
1727448900000|2024-09-27 14:55:00|34.12|31.92|34.13|31.93|34.2|32|34.04|31.84|0
1727449200000|2024-09-27 15:00:00|34.2|32|34.23|32.03|34.28|32.08|34.13|31.93|0
1727449500000|2024-09-27 15:05:00|34.21|32.01|34.34|32.14|34.4|32.2|34.15|31.95|0
1727449800000|2024-09-27 15:10:00|34.36|32.16|34.43|32.23|34.52|32.32|34.27|32.07|0
1727450100000|2024-09-27 15:15:00|34.45|32.25|34.61|32.41|34.64|32.44|34.42|32.22|0
1727450400000|2024-09-27 15:20:00|34.58|32.38|34.58|32.38|34.66|32.46|34.43|32.23|0
1727450700000|2024-09-27 15:25:00|34.59|32.39|34.45|32.25|34.64|32.44|34.37|32.17|0
1727451000000|2024-09-27 15:30:00|34.43|32.23|34.68|32.48|34.71|32.51|34.36|32.16|0
1727451300000|2024-09-27 15:35:00|34.69|32.49|34.69|32.49|34.77|32.57|34.58|32.38|0
1727451600000|2024-09-27 15:40:00|34.71|32.51|34.53|32.33|34.8|32.6|34.53|32.33|0
1727451900000|2024-09-27 15:45:00|34.51|32.31|34.79|32.59|34.79|32.59|34.51|32.31|0
1727452200000|2024-09-27 15:50:00|34.77|32.57|34.85|32.65|35.01|32.81|34.77|32.57|0
1727452500000|2024-09-27 15:55:00|34.82|32.62|35.03|32.83|35.04|32.84|34.8|32.6|0
1727452800000|2024-09-27 16:00:00|35.01|32.81|35.06|32.86|35.11|32.91|34.98|32.78|0
1727453100000|2024-09-27 16:05:00|35.08|32.88|35.21|33.01|35.22|33.02|34.9|32.7|0
1727453400000|2024-09-27 16:10:00|35.22|33.02|35.35|33.15|35.4|33.2|35.19|32.99|0
1727453700000|2024-09-27 16:15:00|35.37|33.17|35.27|33.07|35.39|33.19|35.04|32.84|0
1727454000000|2024-09-27 16:20:00|35.25|33.05|35.3|33.1|35.37|33.17|35.19|32.99|0
1727454300000|2024-09-27 16:25:00|35.28|33.08|35.17|32.97|35.38|33.18|35.05|32.85|0
1727454600000|2024-09-27 16:30:00|35.2|33|35.2|33|35.27|33.07|35.05|32.85|0
1727454900000|2024-09-27 16:35:00|35.22|33.02|35.13|32.93|35.22|33.02|35|32.8|0
1727455200000|2024-09-27 16:40:00|35.15|32.95|35.16|32.96|35.21|33.01|34.6|32.4|0
1727455500000|2024-09-27 16:45:00|35.17|32.97|35.37|33.17|35.71|33.51|35.17|32.97|0
1727455800000|2024-09-27 16:50:00|35.35|33.15|35.64|33.44|35.66|33.46|35.3|33.1|0
1727456100000|2024-09-27 16:55:00|35.62|33.42|35.54|33.34|35.64|33.44|35.52|33.32|0
1727456400000|2024-09-27 17:00:00|35.52|33.32|35.26|33.06|35.52|33.32|35.21|33.01|0
1727456700000|2024-09-27 17:05:00|35.27|33.07|35.73|33.53|35.78|33.58|35.26|33.06|0
1727457000000|2024-09-27 17:10:00|35.75|33.55|35.67|33.47|35.77|33.57|35.6|33.4|0
1727457300000|2024-09-27 17:15:00|35.7|33.5|35.79|33.59|35.81|33.61|35.48|33.28|0
1727457600000|2024-09-27 17:20:00|35.77|33.57|35.67|33.47|35.82|33.62|35.65|33.45|0
1727457900000|2024-09-27 17:25:00|35.72|33.52|35.8|33.6|35.82|33.62|35.72|33.52|0
1727458200000|2024-09-27 17:30:00|35.82|33.62|35.8|33.6|35.89|33.69|35.75|33.55|0
1727458500000|2024-09-27 17:35:00|35.82|33.62|35.97|33.77|35.97|33.77|35.79|33.59|0
1727458800000|2024-09-27 17:40:00|35.95|33.75|35.7|33.5|35.95|33.75|35.68|33.48|0
1727459100000|2024-09-27 17:45:00|35.68|33.48|35.65|33.45|35.77|33.57|35.57|33.37|0
1727459400000|2024-09-27 17:50:00|35.67|33.47|35.46|33.26|35.67|33.47|35.42|33.22|0
1727459700000|2024-09-27 17:55:00|35.48|33.28|35.36|33.16|35.55|33.35|35.35|33.15|0
1727460000000|2024-09-27 18:00:00|35.38|33.18|35.56|33.36|35.56|33.36|35.23|33.03|0
1727460300000|2024-09-27 18:05:00|35.54|33.34|35.61|33.41|35.69|33.49|35.53|33.33|0
1727460600000|2024-09-27 18:10:00|35.64|33.44|35.64|33.44|35.68|33.48|35.58|33.38|0
1727460900000|2024-09-27 18:15:00|35.62|33.42|35.74|33.54|35.76|33.56|35.53|33.33|0
1727461200000|2024-09-27 18:20:00|35.71|33.51|35.71|33.51|35.71|33.51|35.59|33.39|0
1727461500000|2024-09-27 18:25:00|35.69|33.49|36.42|34.22|36.42|34.22|35.67|33.47|0
1727461800000|2024-09-27 18:30:00|36.4|34.2|36.84|34.64|37.04|34.84|36.28|34.08|0
1727462100000|2024-09-27 18:35:00|36.82|34.62|36.92|34.72|37.15|34.95|36.81|34.61|0
1727462400000|2024-09-27 18:40:00|36.89|34.69|36.62|34.42|36.99|34.79|36.58|34.38|0
1727462700000|2024-09-27 18:45:00|36.63|34.43|36.26|34.06|36.63|34.43|36.21|34.01|0
1727463000000|2024-09-27 18:50:00|36.28|34.08|36.02|33.82|36.63|34.43|35.96|33.76|0
1727463300000|2024-09-27 18:55:00|36.04|33.84|35.72|33.52|36.04|33.84|35.64|33.44|0
1727463600000|2024-09-27 19:00:00|35.74|33.54|35.72|33.52|35.85|33.65|35.71|33.51|0
1727463900000|2024-09-27 19:05:00|35.74|33.54|35.85|33.65|35.9|33.7|35.67|33.47|0
1727464200000|2024-09-27 19:10:00|35.87|33.67|36.13|33.93|36.16|33.96|35.79|33.59|0
1727464500000|2024-09-27 19:15:00|36.16|33.96|36.06|33.86|36.16|33.96|35.93|33.73|0
1727464800000|2024-09-27 19:20:00|36.04|33.84|36.21|34.01|36.26|34.06|35.99|33.79|0
1727465100000|2024-09-27 19:25:00|36.23|34.03|36.18|33.98|36.39|34.19|36.11|33.91|0
1727465400000|2024-09-27 19:30:00|36.16|33.96|36.37|34.17|36.5|34.3|36.16|33.96|0
1727465700000|2024-09-27 19:35:00|36.39|34.19|36.54|34.34|36.54|34.34|36.35|34.15|0
1727466000000|2024-09-27 19:40:00|36.55|34.35|37.18|34.98|37.22|35.02|36.55|34.35|0
1727466300000|2024-09-27 19:45:00|37.16|34.96|37.31|35.11|37.31|35.11|37.11|34.91|0
1727466600000|2024-09-27 19:50:00|37.3|35.1|37.32|35.12|37.44|35.24|36.92|34.72|0
1727466900000|2024-09-27 19:55:00|37.33|35.13|37.67|35.47|37.68|35.48|37.2|35|0
1727467200000|2024-09-27 20:00:00|37.65|35.45|37.73|35.53|37.84|35.64|37.63|35.43|0
1727467500000|2024-09-27 20:05:00|37.72|35.52|37.78|35.58|37.8|35.6|37.68|35.48|0
1727467800000|2024-09-27 20:10:00|37.77|35.57|37.73|35.53|37.8|35.6|37.73|35.53|0
1727655300000|2024-09-30 00:15:00|36.49|34.09|36.4|34|36.59|34.19|36.33|33.93|0
1727655600000|2024-09-30 00:20:00|36.42|34.02|36.53|34.13|36.57|34.17|36.4|34|0
1727655900000|2024-09-30 00:25:00|36.55|34.15|36.63|34.23|36.65|34.25|36.53|34.13|0
1727656200000|2024-09-30 00:30:00|36.53|34.33|36.48|34.28|36.53|34.33|36.41|34.21|0
1727656500000|2024-09-30 00:35:00|36.46|34.26|36.46|34.26|36.51|34.31|36.43|34.23|0
1727656800000|2024-09-30 00:40:00|36.45|34.25|36.44|34.24|36.46|34.26|36.39|34.19|0
1727657100000|2024-09-30 00:45:00|36.43|34.23|36.44|34.24|36.49|34.29|36.41|34.21|0
1727657400000|2024-09-30 00:50:00|36.46|34.26|36.54|34.34|36.54|34.34|36.41|34.21|0
1727657700000|2024-09-30 00:55:00|36.55|34.35|36.52|34.32|36.58|34.38|36.49|34.29|0
1727658000000|2024-09-30 01:00:00|36.54|34.34|36.69|34.49|36.76|34.56|36.54|34.34|0
1727658300000|2024-09-30 01:05:00|36.67|34.47|36.72|34.52|36.72|34.52|36.59|34.39|0
1727658600000|2024-09-30 01:10:00|36.71|34.51|36.91|34.71|36.98|34.78|36.69|34.49|0
1727658900000|2024-09-30 01:15:00|36.89|34.69|36.87|34.67|36.94|34.74|36.84|34.64|0
1727659200000|2024-09-30 01:20:00|36.89|34.69|36.84|34.64|36.91|34.71|36.77|34.57|0
1727659500000|2024-09-30 01:25:00|36.83|34.63|36.75|34.55|36.91|34.71|36.75|34.55|0
1727659800000|2024-09-30 01:30:00|36.77|34.57|36.68|34.48|36.77|34.57|36.68|34.48|0
1727660100000|2024-09-30 01:35:00|36.7|34.5|36.81|34.61|36.85|34.65|36.68|34.48|0
1727660400000|2024-09-30 01:40:00|36.8|34.6|36.94|34.74|36.97|34.77|36.75|34.55|0
1727660700000|2024-09-30 01:45:00|36.95|34.75|37.16|34.96|37.22|35.02|36.9|34.7|0
1727661000000|2024-09-30 01:50:00|37.17|34.97|37.07|34.87|37.24|35.04|37.07|34.87|0
1727661300000|2024-09-30 01:55:00|37.09|34.89|37.07|34.87|37.15|34.95|37.05|34.85|0
1727661600000|2024-09-30 02:00:00|37.1|34.9|37.12|34.92|37.17|34.97|37.07|34.87|0
1727661900000|2024-09-30 02:05:00|37.13|34.93|37.12|34.92|37.17|34.97|37.08|34.88|0
1727662200000|2024-09-30 02:10:00|37.13|34.93|37.27|35.07|37.36|35.16|37.12|34.92|0
1727662500000|2024-09-30 02:15:00|37.25|35.05|37.13|34.93|37.3|35.1|37.11|34.91|0
1727662800000|2024-09-30 02:20:00|37.15|34.95|37.2|35|37.22|35.02|37.13|34.93|0
1727663100000|2024-09-30 02:25:00|37.21|35.01|37.16|34.96|37.21|35.01|37.09|34.89|0
1727663400000|2024-09-30 02:30:00|37.18|34.98|37.21|35.01|37.31|35.11|37.16|34.96|0
1727663700000|2024-09-30 02:35:00|37.19|34.99|37.16|34.96|37.26|35.06|37.16|34.96|0
1727664000000|2024-09-30 02:40:00|37.14|34.94|37.07|34.87|37.14|34.94|37.04|34.84|0
1727664300000|2024-09-30 02:45:00|37.05|34.85|37.02|34.82|37.05|34.85|37|34.8|0
1727664600000|2024-09-30 02:50:00|37|34.8|36.99|34.79|37.04|34.84|36.95|34.75|0
1727664900000|2024-09-30 02:55:00|37|34.8|36.93|34.73|37|34.8|36.91|34.71|0
1727665200000|2024-09-30 03:00:00|36.91|34.71|36.88|34.68|36.93|34.73|36.83|34.63|0
1727665500000|2024-09-30 03:05:00|36.87|34.67|36.89|34.69|36.93|34.73|36.86|34.66|0
1727665800000|2024-09-30 03:10:00|36.91|34.71|36.86|34.66|36.93|34.73|36.86|34.66|0
1727666100000|2024-09-30 03:15:00|36.88|34.68|36.86|34.66|36.89|34.69|36.84|34.64|0
1727666400000|2024-09-30 03:20:00|36.89|34.69|36.84|34.64|36.91|34.71|36.84|34.64|0
1727666700000|2024-09-30 03:25:00|36.86|34.66|36.75|34.55|36.87|34.67|36.74|34.54|0
1727667000000|2024-09-30 03:30:00|36.74|34.54|36.73|34.53|36.8|34.6|36.7|34.5|0
1727667300000|2024-09-30 03:35:00|36.72|34.52|36.73|34.53|36.77|34.57|36.66|34.46|0
1727667600000|2024-09-30 03:40:00|36.72|34.52|36.75|34.55|36.76|34.56|36.7|34.5|0
1727667900000|2024-09-30 03:45:00|36.74|34.54|36.75|34.55|36.82|34.62|36.73|34.53|0
1727668200000|2024-09-30 03:50:00|36.74|34.54|36.76|34.56|36.78|34.58|36.73|34.53|0
1727668500000|2024-09-30 03:55:00|36.78|34.58|36.68|34.48|36.78|34.58|36.64|34.44|0
1727668800000|2024-09-30 04:00:00|36.66|34.46|36.64|34.44|36.68|34.48|36.61|34.41|0
1727669100000|2024-09-30 04:05:00|36.66|34.46|36.64|34.44|36.66|34.46|36.61|34.41|0
1727669400000|2024-09-30 04:10:00|36.66|34.46|36.71|34.51|36.72|34.52|36.64|34.44|0
1727669700000|2024-09-30 04:15:00|36.72|34.52|36.67|34.47|36.75|34.55|36.67|34.47|0
1727670000000|2024-09-30 04:20:00|36.69|34.49|36.7|34.5|36.74|34.54|36.69|34.49|0
1727670300000|2024-09-30 04:25:00|36.72|34.52|36.77|34.57|36.79|34.59|36.68|34.48|0
1727670600000|2024-09-30 04:30:00|36.79|34.59|36.82|34.62|36.89|34.69|36.75|34.55|0
1727670900000|2024-09-30 04:35:00|36.8|34.6|36.82|34.62|36.85|34.65|36.78|34.58|0
1727671200000|2024-09-30 04:40:00|36.8|34.6|36.8|34.6|36.83|34.63|36.78|34.58|0
1727671500000|2024-09-30 04:45:00|36.78|34.58|36.9|34.7|36.9|34.7|36.78|34.58|0
1727671800000|2024-09-30 04:50:00|36.88|34.68|36.83|34.63|36.9|34.7|36.83|34.63|0
1727672100000|2024-09-30 04:55:00|36.81|34.61|36.83|34.63|36.86|34.66|36.81|34.61|0
1727672400000|2024-09-30 05:00:00|36.85|34.65|36.91|34.71|36.93|34.73|36.84|34.64|0
1727672700000|2024-09-30 05:05:00|36.89|34.69|36.84|34.64|36.91|34.71|36.79|34.59|0
1727673000000|2024-09-30 05:10:00|36.83|34.63|36.96|34.76|36.96|34.76|36.83|34.63|0
1727673300000|2024-09-30 05:15:00|36.94|34.74|36.89|34.69|36.96|34.76|36.86|34.66|0
1727673600000|2024-09-30 05:20:00|36.91|34.71|36.84|34.64|36.96|34.76|36.84|34.64|0
1727673900000|2024-09-30 05:25:00|36.82|34.62|36.87|34.67|36.87|34.67|36.8|34.6|0
1727674200000|2024-09-30 05:30:00|36.85|34.65|36.9|34.7|36.9|34.7|36.78|34.58|0
1727674500000|2024-09-30 05:35:00|36.94|34.74|36.95|34.75|36.99|34.79|36.87|34.67|0
1727674800000|2024-09-30 05:40:00|36.96|34.76|36.95|34.75|37.02|34.82|36.92|34.72|0
1727675100000|2024-09-30 05:45:00|36.93|34.73|37.04|34.84|37.05|34.85|36.88|34.68|0
1727675400000|2024-09-30 05:50:00|37.02|34.82|37.13|34.93|37.14|34.94|37.02|34.82|0
1727675700000|2024-09-30 05:55:00|37.14|34.94|37.12|34.92|37.19|34.99|37.08|34.88|0
1727676000000|2024-09-30 06:00:00|37.1|34.9|37.06|34.86|37.2|35|37.01|34.81|0
1727676300000|2024-09-30 06:05:00|37.05|34.85|37.15|34.95|37.18|34.98|36.98|34.78|0
1727676600000|2024-09-30 06:10:00|37.13|34.93|37.23|35.03|37.29|35.09|37.13|34.93|0
1727676900000|2024-09-30 06:15:00|37.25|35.05|37.25|35.05|37.25|35.05|37.15|34.95|0
1727677200000|2024-09-30 06:20:00|37.23|35.03|37.37|35.17|37.42|35.22|37.23|35.03|0
1727677500000|2024-09-30 06:25:00|37.39|35.19|37.42|35.22|37.45|35.25|37.36|35.16|0
1727677800000|2024-09-30 06:30:00|37.43|35.23|37.35|35.15|37.47|35.27|37.33|35.13|0
1727678100000|2024-09-30 06:35:00|37.33|35.13|37.35|35.15|37.4|35.2|37.3|35.1|0
1727678400000|2024-09-30 06:40:00|37.36|35.16|37.28|35.08|37.36|35.16|37.24|35.04|0
1727678700000|2024-09-30 06:45:00|37.29|35.09|37.31|35.11|37.34|35.14|37.26|35.06|0
1727679000000|2024-09-30 06:50:00|37.3|35.1|37.14|34.94|37.3|35.1|37.07|34.87|0
1727679300000|2024-09-30 06:55:00|37.15|34.95|37.22|35.02|37.24|35.04|37.1|34.9|0
1727679600000|2024-09-30 07:00:00|37.2|35|37.13|34.93|37.31|35.11|37.13|34.93|0
1727679900000|2024-09-30 07:05:00|37.14|34.94|36.82|34.62|37.14|34.94|36.79|34.59|0
1727680200000|2024-09-30 07:10:00|36.81|34.61|36.74|34.54|36.82|34.62|36.69|34.49|0
1727680500000|2024-09-30 07:15:00|36.72|34.52|36.86|34.66|36.86|34.66|36.65|34.45|0
1727680800000|2024-09-30 07:20:00|36.84|34.64|36.87|34.67|37.03|34.83|36.84|34.64|0
1727681100000|2024-09-30 07:25:00|36.85|34.65|36.9|34.7|36.92|34.72|36.82|34.62|0
1727681400000|2024-09-30 07:30:00|36.89|34.69|36.54|34.34|36.92|34.72|36.45|34.25|0
1727681700000|2024-09-30 07:35:00|36.52|34.32|36.55|34.35|36.57|34.37|36.44|34.24|0
1727682000000|2024-09-30 07:40:00|36.54|34.34|36.4|34.2|36.54|34.34|36.35|34.15|0
1727682300000|2024-09-30 07:45:00|36.38|34.18|36.33|34.13|36.4|34.2|36.3|34.1|0
1727682600000|2024-09-30 07:50:00|36.35|34.15|36.4|34.2|36.5|34.3|36.33|34.13|0
1727682900000|2024-09-30 07:55:00|36.38|34.18|36.49|34.29|36.5|34.3|36.36|34.16|0
1727683200000|2024-09-30 08:00:00|36.58|34.38|36.67|34.47|36.7|34.5|36.49|34.29|0
1727683500000|2024-09-30 08:05:00|36.7|34.5|36.78|34.58|36.87|34.67|36.66|34.46|0
1727683800000|2024-09-30 08:10:00|36.77|34.57|36.85|34.65|36.87|34.67|36.73|34.53|0
1727684100000|2024-09-30 08:15:00|36.86|34.66|36.99|34.79|37|34.8|36.86|34.66|0
1727684400000|2024-09-30 08:20:00|36.97|34.77|36.76|34.56|36.97|34.77|36.76|34.56|0
1727684700000|2024-09-30 08:25:00|36.78|34.58|36.63|34.43|36.78|34.58|36.6|34.4|0
1727685000000|2024-09-30 08:30:00|36.64|34.44|36.95|34.75|37|34.8|36.62|34.42|0
1727685300000|2024-09-30 08:35:00|36.93|34.73|36.74|34.54|36.93|34.73|36.59|34.39|0
1727685600000|2024-09-30 08:40:00|36.76|34.56|36.76|34.56|36.81|34.61|36.66|34.46|0
1727685900000|2024-09-30 08:45:00|36.77|34.57|36.85|34.65|36.87|34.67|36.73|34.53|0
1727686200000|2024-09-30 08:50:00|36.86|34.66|36.84|34.64|36.94|34.74|36.79|34.59|0
1727686500000|2024-09-30 08:55:00|36.8|34.6|36.74|34.54|36.86|34.66|36.74|34.54|0
1727686800000|2024-09-30 09:00:00|36.75|34.55|36.9|34.7|36.97|34.77|36.75|34.55|0
1727687100000|2024-09-30 09:05:00|36.91|34.71|36.87|34.67|36.91|34.71|36.83|34.63|0
1727687400000|2024-09-30 09:10:00|36.88|34.68|36.95|34.75|36.99|34.79|36.83|34.63|0
1727687700000|2024-09-30 09:15:00|36.92|34.72|37.05|34.85|37.16|34.96|36.91|34.71|0
1727688000000|2024-09-30 09:20:00|37.07|34.87|36.78|34.58|37.09|34.89|36.78|34.58|0
1727688300000|2024-09-30 09:25:00|36.74|34.54|36.71|34.51|36.8|34.6|36.64|34.44|0
1727688600000|2024-09-30 09:30:00|36.69|34.49|36.62|34.42|36.71|34.51|36.59|34.39|0
1727688900000|2024-09-30 09:35:00|36.61|34.41|36.81|34.61|36.84|34.64|36.61|34.41|0
1727689200000|2024-09-30 09:40:00|36.82|34.62|36.81|34.61|36.88|34.68|36.76|34.56|0
1727689500000|2024-09-30 09:45:00|36.76|34.56|36.69|34.49|36.81|34.61|36.65|34.45|0
1727689800000|2024-09-30 09:50:00|36.68|34.48|36.73|34.53|36.74|34.54|36.65|34.45|0
1727690100000|2024-09-30 09:55:00|36.72|34.52|36.7|34.5|36.76|34.56|36.7|34.5|0
1727690400000|2024-09-30 10:00:00|36.68|34.48|36.67|34.47|36.77|34.57|36.65|34.45|0
1727690700000|2024-09-30 10:05:00|36.68|34.48|36.74|34.54|36.78|34.58|36.65|34.45|0
1727691000000|2024-09-30 10:10:00|36.72|34.52|36.72|34.52|36.75|34.55|36.65|34.45|0
1727691300000|2024-09-30 10:15:00|36.73|34.53|36.7|34.5|36.74|34.54|36.63|34.43|0
1727691600000|2024-09-30 10:20:00|36.71|34.51|36.63|34.43|36.75|34.55|36.63|34.43|0
1727691900000|2024-09-30 10:25:00|36.64|34.44|36.76|34.56|36.81|34.61|36.59|34.39|0
1727692200000|2024-09-30 10:30:00|36.75|34.55|36.93|34.73|36.96|34.76|36.73|34.53|0
1727692500000|2024-09-30 10:35:00|36.95|34.75|37|34.8|37.07|34.87|36.4|34.2|0
1727692800000|2024-09-30 10:40:00|37.01|34.81|37.01|34.81|37.06|34.86|36.96|34.76|0
1727693100000|2024-09-30 10:45:00|37.03|34.83|37|34.8|37.06|34.86|36.96|34.76|0
1727693400000|2024-09-30 10:50:00|37.01|34.81|36.99|34.79|37.05|34.85|36.94|34.74|0
1727693700000|2024-09-30 10:55:00|36.97|34.77|36.97|34.77|36.98|34.78|36.89|34.69|0
1727694000000|2024-09-30 11:00:00|36.96|34.76|37.01|34.81|37.08|34.88|36.95|34.75|0
1727694300000|2024-09-30 11:05:00|37.02|34.82|37.3|35.1|37.38|35.18|37.02|34.82|0
1727694600000|2024-09-30 11:10:00|37.33|35.13|37.57|35.37|37.57|35.37|37.31|35.11|0
1727694900000|2024-09-30 11:15:00|37.56|35.36|37.41|35.21|37.57|35.37|37.41|35.21|0
1727695200000|2024-09-30 11:20:00|37.42|35.22|37.43|35.23|37.47|35.27|37.36|35.16|0
1727695500000|2024-09-30 11:25:00|37.41|35.21|37.45|35.25|37.46|35.26|37.35|35.15|0
1727695800000|2024-09-30 11:30:00|37.43|35.23|37.38|35.18|37.46|35.26|37.36|35.16|0
1727696100000|2024-09-30 11:35:00|37.37|35.17|37.6|35.4|37.63|35.43|37.32|35.12|0
1727696400000|2024-09-30 11:40:00|37.07|34.87|37.38|35.18|37.38|35.18|37.07|34.87|0
1727696700000|2024-09-30 11:45:00|37.37|35.17|37.43|35.23|37.43|35.23|37.35|35.15|0
1727697000000|2024-09-30 11:50:00|37.42|35.22|37.41|35.21|37.47|35.27|37.38|35.18|0
1727697300000|2024-09-30 11:55:00|37.43|35.23|37.34|35.14|37.43|35.23|37.34|35.14|0
1727697600000|2024-09-30 12:00:00|37.38|35.18|37.26|35.06|37.4|35.2|37.22|35.02|0
1727697900000|2024-09-30 12:05:00|37.24|35.04|37.1|34.9|37.26|35.06|37.05|34.85|0
1727698200000|2024-09-30 12:10:00|37.08|34.88|37.25|35.05|37.27|35.07|37.06|34.86|0
1727698500000|2024-09-30 12:15:00|37.27|35.07|37.22|35.02|37.29|35.09|37.17|34.97|0
1727698800000|2024-09-30 12:20:00|37.23|35.03|37.25|35.05|37.29|35.09|37.22|35.02|0
1727699100000|2024-09-30 12:25:00|37.23|35.03|37.18|34.98|37.25|35.05|37.16|34.96|0
1727699400000|2024-09-30 12:30:00|37.2|35|37.26|35.06|37.32|35.12|37.18|34.98|0
1727699700000|2024-09-30 12:35:00|37.25|35.05|37.25|35.05|37.28|35.08|37.16|34.96|0
1727700000000|2024-09-30 12:40:00|37.24|35.04|37.33|35.13|37.37|35.17|37.21|35.01|0
1727700300000|2024-09-30 12:45:00|37.31|35.11|37.46|35.26|37.47|35.27|37.21|35.01|0
1727700600000|2024-09-30 12:50:00|37.44|35.24|37.35|35.15|37.44|35.24|37.33|35.13|0
1727700900000|2024-09-30 12:55:00|37.37|35.17|37.42|35.22|37.45|35.25|37.35|35.15|0
1727701200000|2024-09-30 13:00:00|37.44|35.24|37.4|35.2|37.54|35.34|37.35|35.15|0
1727701500000|2024-09-30 13:05:00|37.38|35.18|37.33|35.13|37.42|35.22|37.29|35.09|0
1727701800000|2024-09-30 13:10:00|37.28|35.08|37.17|34.97|37.29|35.09|37.16|34.96|0
1727702100000|2024-09-30 13:15:00|37.19|34.99|37.34|35.14|37.48|35.28|37.17|34.97|0
1727702400000|2024-09-30 13:20:00|37.32|35.12|37.39|35.19|37.4|35.2|37.3|35.1|0
1727702700000|2024-09-30 13:25:00|37.37|35.17|37.33|35.13|37.39|35.19|37.26|35.06|0
1727703000000|2024-09-30 13:30:00|37.32|35.12|36.8|34.6|37.32|35.12|36.73|34.53|0
1727703300000|2024-09-30 13:35:00|36.83|34.63|36.78|34.58|36.88|34.68|36.56|34.36|0
1727703600000|2024-09-30 13:40:00|36.76|34.56|36.88|34.68|37.02|34.82|36.7|34.5|0
1727703900000|2024-09-30 13:45:00|36.87|34.67|36.74|34.54|36.88|34.68|36.69|34.49|0
1727704200000|2024-09-30 13:50:00|36.73|34.53|37.17|34.97|37.19|34.99|36.69|34.49|0
1727704500000|2024-09-30 13:55:00|37.15|34.95|37.36|35.16|37.39|35.19|37.12|34.92|0
1727704800000|2024-09-30 14:00:00|37.37|35.17|37.87|35.67|37.87|35.67|37.27|35.07|0
1727705100000|2024-09-30 14:05:00|37.89|35.69|37.69|35.49|37.89|35.69|37.64|35.44|0
1727705400000|2024-09-30 14:10:00|37.74|35.54|37.9|35.7|37.9|35.7|37.68|35.48|0
1727705700000|2024-09-30 14:15:00|37.88|35.68|37.99|35.79|38.02|35.82|37.81|35.61|0
1727706000000|2024-09-30 14:20:00|38|35.8|38.05|35.85|38.07|35.87|37.83|35.63|0
1727706300000|2024-09-30 14:25:00|38.07|35.87|37.72|35.52|38.18|35.98|37.72|35.52|0
1727706600000|2024-09-30 14:30:00|37.7|35.5|37.44|35.24|37.74|35.54|37.36|35.16|0
1727706900000|2024-09-30 14:35:00|37.43|35.23|37.15|34.95|37.65|35.45|37.14|34.94|0
1727707200000|2024-09-30 14:40:00|37.14|34.94|37.17|34.97|37.24|35.04|37.07|34.87|0
1727707500000|2024-09-30 14:45:00|37.15|34.95|37.03|34.83|37.2|35|36.96|34.76|0
1727707800000|2024-09-30 14:50:00|37.07|34.87|37.17|34.97|37.24|35.04|37.05|34.85|0
1727708100000|2024-09-30 14:55:00|37.15|34.95|37.17|34.97|37.25|35.05|37.08|34.88|0
1727708400000|2024-09-30 15:00:00|37.2|35|36.92|34.72|37.22|35.02|36.91|34.71|0
1727708700000|2024-09-30 15:05:00|36.96|34.76|37.26|35.06|37.27|35.07|36.91|34.71|0
1727709000000|2024-09-30 15:10:00|37.23|35.03|36.96|34.76|37.28|35.08|36.92|34.72|0
1727709300000|2024-09-30 15:15:00|36.97|34.77|36.99|34.79|37.06|34.86|36.89|34.69|0
1727709600000|2024-09-30 15:20:00|37.01|34.81|36.96|34.76|37.02|34.82|36.87|34.67|0
1727709900000|2024-09-30 15:25:00|36.97|34.77|36.95|34.75|37.11|34.91|36.93|34.73|0
1727710200000|2024-09-30 15:30:00|36.93|34.73|37.09|34.89|37.12|34.92|36.82|34.62|0
1727710500000|2024-09-30 15:35:00|37.07|34.87|37.29|35.09|37.33|35.13|37.04|34.84|0
1727710800000|2024-09-30 15:40:00|37.31|35.11|37.19|34.99|37.53|35.33|37.1|34.9|0
1727711100000|2024-09-30 15:45:00|37.2|35|37|34.8|37.24|35.04|36.95|34.75|0
1727711400000|2024-09-30 15:50:00|37.01|34.81|36.47|34.27|37.03|34.83|36.45|34.25|0
1727711700000|2024-09-30 15:55:00|36.45|34.25|36.44|34.24|36.51|34.31|36.39|34.19|0
1727712000000|2024-09-30 16:00:00|36.42|34.22|36.3|34.1|36.47|34.27|36.28|34.08|0
1727712300000|2024-09-30 16:05:00|36.29|34.09|36.16|33.96|36.33|34.13|35.98|33.78|0
1727712600000|2024-09-30 16:10:00|36.15|33.95|36.1|33.9|36.37|34.17|36|33.8|0
1727712900000|2024-09-30 16:15:00|36.08|33.88|36.14|33.94|36.14|33.94|36|33.8|0
1727713200000|2024-09-30 16:20:00|36.16|33.96|36.16|33.96|36.19|33.99|35.99|33.79|0
1727713500000|2024-09-30 16:25:00|36.18|33.98|36.21|34.01|36.23|34.03|36.09|33.89|0
1727713800000|2024-09-30 16:30:00|36.24|34.04|36.33|34.13|36.34|34.14|36.15|33.95|0
1727714100000|2024-09-30 16:35:00|36.31|34.11|36.27|34.07|36.31|34.11|36.14|33.94|0
1727714400000|2024-09-30 16:40:00|36.29|34.09|36.41|34.21|36.41|34.21|36.27|34.07|0
1727714700000|2024-09-30 16:45:00|36.39|34.19|36.35|34.15|36.42|34.22|36.3|34.1|0
1727715000000|2024-09-30 16:50:00|36.32|34.12|36.37|34.17|36.42|34.22|36.25|34.05|0
1727715300000|2024-09-30 16:55:00|36.39|34.19|36.4|34.2|36.4|34.2|36.32|34.12|0
1727715600000|2024-09-30 17:00:00|36.45|34.25|36.54|34.34|36.55|34.35|36.42|34.22|0
1727715900000|2024-09-30 17:05:00|36.55|34.35|36.31|34.11|36.55|34.35|36.22|34.02|0
1727716200000|2024-09-30 17:10:00|36.29|34.09|36.51|34.31|36.53|34.33|36.21|34.01|0
1727716500000|2024-09-30 17:15:00|36.49|34.29|36.6|34.4|36.62|34.42|36.34|34.14|0
1727716800000|2024-09-30 17:20:00|36.58|34.38|36.55|34.35|36.62|34.42|36.45|34.25|0
1727717100000|2024-09-30 17:25:00|36.51|34.31|36.73|34.53|36.75|34.55|36.46|34.26|0
1727717400000|2024-09-30 17:30:00|36.75|34.55|36.68|34.48|36.78|34.58|36.63|34.43|0
1727717700000|2024-09-30 17:35:00|36.7|34.5|36.68|34.48|36.72|34.52|36.59|34.39|0
1727718000000|2024-09-30 17:40:00|36.7|34.5|36.61|34.41|36.71|34.51|36.58|34.38|0
1727718300000|2024-09-30 17:45:00|36.63|34.43|36.56|34.36|36.69|34.49|36.54|34.34|0
1727718600000|2024-09-30 17:50:00|36.55|34.35|36.56|34.36|36.61|34.41|36.51|34.31|0
1727718900000|2024-09-30 17:55:00|36.44|34.24|36.39|34.19|36.71|34.51|36.3|34.1|0
1727719200000|2024-09-30 18:00:00|36.42|34.22|36.22|34.02|36.55|34.35|36.22|34.02|0
1727719500000|2024-09-30 18:05:00|36.24|34.04|36.36|34.16|36.58|34.38|36.22|34.02|0
1727719800000|2024-09-30 18:10:00|36.38|34.18|36.88|34.68|36.92|34.72|36.38|34.18|0
1727720100000|2024-09-30 18:15:00|36.92|34.72|37.63|35.43|37.63|35.43|36.49|34.29|0
1727720400000|2024-09-30 18:20:00|37.7|35.5|38.38|36.18|38.59|36.39|37.28|35.08|0
1727720700000|2024-09-30 18:25:00|38.31|36.11|37.76|35.56|38.51|36.31|37.74|35.54|0
1727721000000|2024-09-30 18:30:00|37.78|35.58|37.5|35.3|38.16|35.96|37.31|35.11|0
1727721300000|2024-09-30 18:35:00|37.53|35.33|36.66|34.46|37.53|35.33|36.6|34.4|0
1727721600000|2024-09-30 18:40:00|36.63|34.43|36.46|34.26|36.7|34.5|36.41|34.21|0
1727721900000|2024-09-30 18:45:00|36.44|34.24|36.46|34.26|36.49|34.29|36.22|34.02|0
1727722200000|2024-09-30 18:50:00|36.42|34.22|36.22|34.02|36.59|34.39|36.17|33.97|0
1727722500000|2024-09-30 18:55:00|36.24|34.04|36.57|34.37|36.57|34.37|36.2|34|0
1727722800000|2024-09-30 19:00:00|36.59|34.39|36.67|34.47|36.98|34.78|36.59|34.39|0
1727723100000|2024-09-30 19:05:00|36.66|34.46|36.64|34.44|36.73|34.53|36.5|34.3|0
1727723400000|2024-09-30 19:10:00|36.66|34.46|36.69|34.49|36.9|34.7|36.59|34.39|0
1727723700000|2024-09-30 19:15:00|36.67|34.47|36.3|34.1|36.74|34.54|36.25|34.05|0
1727724000000|2024-09-30 19:20:00|36.31|34.11|36.41|34.21|36.53|34.33|36.28|34.08|0
1727724300000|2024-09-30 19:25:00|36.4|34.2|36.33|34.13|36.5|34.3|36.29|34.09|0
1727724600000|2024-09-30 19:30:00|36.38|34.18|36.31|34.11|36.39|34.19|36.09|33.89|0
1727724900000|2024-09-30 19:35:00|36.33|34.13|35.85|33.65|36.33|34.13|35.82|33.62|0
1727725200000|2024-09-30 19:40:00|35.87|33.67|35.64|33.44|36|33.8|35.6|33.4|0
1727725500000|2024-09-30 19:45:00|35.59|33.39|36.45|34.25|36.49|34.29|35.06|32.86|0
1727725800000|2024-09-30 19:50:00|36.4|34.2|34.72|32.52|36.4|34.2|34.64|32.44|0
1727726100000|2024-09-30 19:55:00|34.7|32.5|34.6|32.4|34.7|32.5|34.15|31.95|0
1727726400000|2024-09-30 20:00:00|34.38|32.18|34.81|32.61|34.91|32.71|34.38|32.18|0
1727726700000|2024-09-30 20:05:00|34.83|32.63|34.92|32.72|34.94|32.74|34.73|32.53|0
1727727000000|2024-09-30 20:10:00|34.91|32.71|34.91|32.71|34.92|32.72|34.78|32.58|0
1727727300000|2024-09-30 20:15:00|35.01|32.61|34.91|32.51|35.01|32.61|34.89|32.49|0
1727727600000|2024-09-30 20:20:00|34.9|32.5|34.76|32.36|34.91|32.51|34.76|32.36|0
1727727900000|2024-09-30 20:25:00|34.78|32.38|34.68|32.28|34.82|32.42|34.63|32.23|0
1727728200000|2024-09-30 20:30:00|34.69|32.29|34.79|32.39|34.79|32.39|34.66|32.26|0
1727728500000|2024-09-30 20:35:00|34.77|32.37|34.74|32.34|34.79|32.39|34.72|32.32|0
1727728800000|2024-09-30 20:40:00|34.76|32.36|34.79|32.39|34.8|32.4|34.76|32.36|0
1727729100000|2024-09-30 20:45:00|34.8|32.4|34.87|32.47|34.88|32.48|34.8|32.4|0
1727729400000|2024-09-30 20:50:00|34.9|32.5|34.91|32.51|34.91|32.51|34.87|32.47|0
1727729700000|2024-09-30 20:55:00|34.93|32.53|35.13|32.73|35.16|32.76|34.91|32.51|0
1727730000000|2024-09-30 21:00:00|35.15|32.75|35.11|32.71|35.18|32.78|35.11|32.71|0
1727730300000|2024-09-30 21:05:00|35.13|32.73|35.13|32.73|35.14|32.74|35.13|32.73|0
1727730600000|2024-09-30 21:10:00|35.1|32.7|35.11|32.71|35.12|32.72|35.1|32.7|0
1727730900000|2024-09-30 21:15:00|35.13|32.73|35.13|32.73|35.16|32.76|35.11|32.71|0
1727731200000|2024-09-30 21:20:00|35.12|32.72|35.11|32.71|35.13|32.73|35.1|32.7|0
1727731500000|2024-09-30 21:25:00|35.12|32.72|35.11|32.71|35.12|32.72|35.11|32.71|0
1727731800000|2024-09-30 21:30:00|35.08|32.68|35.09|32.69|35.09|32.69|35.07|32.67|0
1727732100000|2024-09-30 21:35:00|35.1|32.7|35.08|32.68|35.12|32.72|35.06|32.66|0
1727732400000|2024-09-30 21:40:00|35.07|32.67|35.04|32.64|35.07|32.67|35.02|32.62|0
1727732700000|2024-09-30 21:45:00|35.06|32.66|35.01|32.61|35.07|32.67|35.01|32.61|0
1727733000000|2024-09-30 21:50:00|35.05|32.65|35|32.6|35.05|32.65|34.99|32.59|0
1727733300000|2024-09-30 21:55:00|35.02|32.62|35.01|32.61|35.03|32.63|34.99|32.59|0
1727733600000|2024-09-30 22:00:00|35.03|32.63|35.02|32.62|35.03|32.63|34.94|32.54|0
1727733900000|2024-09-30 22:05:00|35.01|32.61|35.24|32.84|35.28|32.88|35.01|32.61|0
1727734200000|2024-09-30 22:10:00|35.22|32.82|35.25|32.85|35.3|32.9|35.2|32.8|0
1727734500000|2024-09-30 22:15:00|35.27|32.87|35.25|32.85|35.4|33|35.25|32.85|0
1727734800000|2024-09-30 22:20:00|35.27|32.87|35.22|32.82|35.3|32.9|35.22|32.82|0
1727735100000|2024-09-30 22:25:00|35.2|32.8|35.12|32.72|35.2|32.8|35|32.6|0
1727735400000|2024-09-30 22:30:00|35.13|32.73|35.03|32.63|35.18|32.78|35.02|32.62|0
1727735700000|2024-09-30 22:35:00|35.02|32.62|34.97|32.57|35.02|32.62|34.95|32.55|0
1727736000000|2024-09-30 22:40:00|34.94|32.54|35.05|32.65|35.08|32.68|34.93|32.53|0
1727736300000|2024-09-30 22:45:00|35.03|32.63|35|32.6|35.11|32.71|34.98|32.58|0
1727736600000|2024-09-30 22:50:00|34.98|32.58|35.01|32.61|35.03|32.63|34.96|32.56|0
1727736900000|2024-09-30 22:55:00|35.03|32.63|35.05|32.65|35.08|32.68|34.98|32.58|0
1727737200000|2024-09-30 23:00:00|35.04|32.64|35.17|32.77|35.19|32.79|35.04|32.64|0
1727737500000|2024-09-30 23:05:00|35.15|32.75|35.1|32.7|35.24|32.84|35.06|32.66|0
1727737800000|2024-09-30 23:10:00|35.12|32.72|35.05|32.65|35.14|32.74|35.04|32.64|0
1727738100000|2024-09-30 23:15:00|35.04|32.64|35.12|32.72|35.12|32.72|35.02|32.62|0
1727738400000|2024-09-30 23:20:00|35.1|32.7|35.13|32.73|35.15|32.75|35.07|32.67|0
1727738700000|2024-09-30 23:25:00|35.15|32.75|35.18|32.78|35.22|32.82|35.15|32.75|0
1727739000000|2024-09-30 23:30:00|35.17|32.77|35.16|32.76|35.21|32.81|35.15|32.75|0
1727739300000|2024-09-30 23:35:00|35.18|32.78|35.16|32.76|35.19|32.79|35.15|32.75|0
1727739600000|2024-09-30 23:40:00|35.17|32.77|35.09|32.69|35.18|32.78|35.09|32.69|0
1727739900000|2024-09-30 23:45:00|35.11|32.71|35.18|32.78|35.18|32.78|35.09|32.69|0
1727740200000|2024-09-30 23:50:00|35.17|32.77|35.04|32.64|35.17|32.77|35.04|32.64|0
1727740500000|2024-09-30 23:55:00|35.05|32.65|34.93|32.53|35.06|32.66|34.9|32.5|0
1727740800000|2024-10-01 00:00:00|34.94|32.54|34.94|32.54|35.07|32.67|34.81|32.41|0
1727741100000|2024-10-01 00:05:00|34.93|32.53|34.81|32.41|34.93|32.53|34.81|32.41|0
1727741400000|2024-10-01 00:10:00|34.79|32.39|34.91|32.51|34.91|32.51|34.78|32.38|0
1727741700000|2024-10-01 00:15:00|34.89|32.49|35.61|33.21|35.65|33.25|34.89|32.49|0
1727742000000|2024-10-01 00:20:00|35.63|33.23|35.5|33.1|35.64|33.24|35.5|33.1|0
1727742300000|2024-10-01 00:25:00|35.51|33.11|35.36|32.96|35.54|33.14|35.35|32.95|0
1727742600000|2024-10-01 00:30:00|35.26|33.06|35.23|33.03|35.28|33.08|35.21|33.01|0
1727742900000|2024-10-01 00:35:00|35.2|33|35.18|32.98|35.21|33.01|35.13|32.93|0
1727743200000|2024-10-01 00:40:00|35.19|32.99|35.23|33.03|35.26|33.06|35.16|32.96|0
1727743500000|2024-10-01 00:45:00|35.22|33.02|34.96|32.76|35.23|33.03|34.9|32.7|0
1727743800000|2024-10-01 00:50:00|34.95|32.75|35.01|32.81|35.04|32.84|34.95|32.75|0
1727744100000|2024-10-01 00:55:00|34.99|32.79|35.01|32.81|35.03|32.83|34.94|32.74|0
1727744400000|2024-10-01 01:00:00|34.99|32.79|34.99|32.79|35.02|32.82|34.96|32.76|0
1727744700000|2024-10-01 01:05:00|34.98|32.78|34.96|32.76|34.99|32.79|34.93|32.73|0
1727745000000|2024-10-01 01:10:00|34.94|32.74|34.97|32.77|34.99|32.79|34.89|32.69|0
1727745300000|2024-10-01 01:15:00|34.96|32.76|34.99|32.79|35.02|32.82|34.92|32.72|0
1727745600000|2024-10-01 01:20:00|34.97|32.77|34.94|32.74|34.99|32.79|34.92|32.72|0
1727745900000|2024-10-01 01:25:00|34.92|32.72|34.77|32.57|34.94|32.74|34.74|32.54|0
1727746200000|2024-10-01 01:30:00|34.76|32.56|34.71|32.51|34.77|32.57|34.64|32.44|0
1727746500000|2024-10-01 01:35:00|34.72|32.52|34.67|32.47|34.72|32.52|34.59|32.39|0
1727746800000|2024-10-01 01:40:00|34.64|32.44|34.66|32.46|34.66|32.46|34.61|32.41|0
1727747100000|2024-10-01 01:45:00|34.64|32.44|34.64|32.44|34.72|32.52|34.53|32.33|0
1727747400000|2024-10-01 01:50:00|34.62|32.42|34.51|32.31|34.62|32.42|34.49|32.29|0
1727747700000|2024-10-01 01:55:00|34.49|32.29|34.44|32.24|34.59|32.39|34.44|32.24|0
1727748000000|2024-10-01 02:00:00|34.46|32.26|34.57|32.37|34.59|32.39|34.43|32.23|0
1727748300000|2024-10-01 02:05:00|34.59|32.39|34.6|32.4|34.6|32.4|34.55|32.35|0
1727748600000|2024-10-01 02:10:00|34.59|32.39|34.63|32.43|34.63|32.43|34.55|32.35|0
1727748900000|2024-10-01 02:15:00|34.62|32.42|34.6|32.4|34.63|32.43|34.58|32.38|0
1727749200000|2024-10-01 02:20:00|34.61|32.41|34.6|32.4|34.66|32.46|34.6|32.4|0
1727749500000|2024-10-01 02:25:00|34.61|32.41|34.6|32.4|34.63|32.43|34.56|32.36|0
1727749800000|2024-10-01 02:30:00|34.61|32.41|34.68|32.48|34.68|32.48|34.6|32.4|0
1727750100000|2024-10-01 02:35:00|34.67|32.47|34.64|32.44|34.72|32.52|34.64|32.44|0
1727750400000|2024-10-01 02:40:00|34.63|32.43|34.64|32.44|34.66|32.46|34.59|32.39|0
1727750700000|2024-10-01 02:45:00|34.62|32.42|34.64|32.44|34.66|32.46|34.61|32.41|0
1727751000000|2024-10-01 02:50:00|34.62|32.42|34.65|32.45|34.65|32.45|34.61|32.41|0
1727751300000|2024-10-01 02:55:00|34.64|32.44|34.73|32.53|34.83|32.63|34.64|32.44|0
1727751600000|2024-10-01 03:00:00|34.72|32.52|34.8|32.6|34.81|32.61|34.7|32.5|0
1727751900000|2024-10-01 03:05:00|34.81|32.61|34.81|32.61|34.83|32.63|34.78|32.58|0
1727752200000|2024-10-01 03:10:00|34.79|32.59|34.81|32.61|34.83|32.63|34.76|32.56|0
1727752500000|2024-10-01 03:15:00|34.83|32.63|34.82|32.62|34.83|32.63|34.78|32.58|0
1727752800000|2024-10-01 03:20:00|34.81|32.61|34.9|32.7|34.9|32.7|34.81|32.61|0
1727753100000|2024-10-01 03:25:00|34.92|32.72|34.97|32.77|34.97|32.77|34.9|32.7|0
1727753400000|2024-10-01 03:30:00|34.95|32.75|34.87|32.67|34.95|32.75|34.87|32.67|0
1727753700000|2024-10-01 03:35:00|34.85|32.65|34.88|32.68|34.9|32.7|34.84|32.64|0
1727754000000|2024-10-01 03:40:00|34.92|32.72|34.82|32.62|34.92|32.72|34.8|32.6|0
1727754300000|2024-10-01 03:45:00|34.8|32.6|34.83|32.63|34.83|32.63|34.75|32.55|0
1727754600000|2024-10-01 03:50:00|34.82|32.62|34.83|32.63|34.9|32.7|34.8|32.6|0
1727754900000|2024-10-01 03:55:00|34.81|32.61|34.85|32.65|34.86|32.66|34.81|32.61|0
1727755200000|2024-10-01 04:00:00|34.86|32.66|34.89|32.69|34.93|32.73|34.85|32.65|0
1727755500000|2024-10-01 04:05:00|34.88|32.68|34.89|32.69|34.9|32.7|34.83|32.63|0
1727755800000|2024-10-01 04:10:00|34.91|32.71|34.97|32.77|35|32.8|34.89|32.69|0
1727756100000|2024-10-01 04:15:00|34.99|32.79|34.97|32.77|35.04|32.84|34.97|32.77|0
1727756400000|2024-10-01 04:20:00|34.95|32.75|34.98|32.78|34.99|32.79|34.94|32.74|0
1727756700000|2024-10-01 04:25:00|34.97|32.77|34.9|32.7|34.97|32.77|34.89|32.69|0
1727757000000|2024-10-01 04:30:00|34.91|32.71|35.04|32.84|35.1|32.9|34.9|32.7|0
1727757300000|2024-10-01 04:35:00|35.03|32.83|35.01|32.81|35.1|32.9|35|32.8|0
1727757600000|2024-10-01 04:40:00|35|32.8|35.06|32.86|35.07|32.87|35|32.8|0
1727757900000|2024-10-01 04:45:00|35.04|32.84|34.98|32.78|35.06|32.86|34.96|32.76|0
1727758200000|2024-10-01 04:50:00|34.99|32.79|34.99|32.79|35.03|32.83|34.96|32.76|0
1727758500000|2024-10-01 04:55:00|34.98|32.78|34.99|32.79|35|32.8|34.97|32.77|0
1727758800000|2024-10-01 05:00:00|35.02|32.82|35.01|32.81|35.04|32.84|35|32.8|0
1727759100000|2024-10-01 05:05:00|35.02|32.82|35|32.8|35.12|32.92|35|32.8|0
1727759400000|2024-10-01 05:10:00|34.99|32.79|34.97|32.77|35.04|32.84|34.97|32.77|0
1727759700000|2024-10-01 05:15:00|34.99|32.79|35.08|32.88|35.08|32.88|34.99|32.79|0
1727760000000|2024-10-01 05:20:00|35.1|32.9|34.98|32.78|35.1|32.9|34.97|32.77|0
1727760300000|2024-10-01 05:25:00|34.97|32.77|34.95|32.75|35|32.8|34.95|32.75|0
1727760600000|2024-10-01 05:30:00|34.93|32.73|34.92|32.72|34.98|32.78|34.88|32.68|0
1727760900000|2024-10-01 05:35:00|34.93|32.73|35.11|32.91|35.14|32.94|34.92|32.72|0
1727761200000|2024-10-01 05:40:00|35.13|32.93|35.09|32.89|35.24|33.04|35.09|32.89|0
1727761500000|2024-10-01 05:45:00|35.11|32.91|34.98|32.78|35.14|32.94|34.98|32.78|0
1727761800000|2024-10-01 05:50:00|34.97|32.77|34.91|32.71|34.97|32.77|34.83|32.63|0
1727762100000|2024-10-01 05:55:00|34.93|32.73|35.04|32.84|35.11|32.91|34.93|32.73|0
1727762400000|2024-10-01 06:00:00|35.02|32.82|35.02|32.82|35.15|32.95|34.99|32.79|0
1727762700000|2024-10-01 06:05:00|34.99|32.79|35.04|32.84|35.07|32.87|34.97|32.77|0
1727763000000|2024-10-01 06:10:00|35.02|32.82|34.95|32.75|35.04|32.84|34.94|32.74|0
1727763300000|2024-10-01 06:15:00|34.94|32.74|34.9|32.7|34.97|32.77|34.87|32.67|0
1727763600000|2024-10-01 06:20:00|34.92|32.72|34.93|32.73|34.95|32.75|34.9|32.7|0
1727763900000|2024-10-01 06:25:00|34.95|32.75|34.87|32.67|34.95|32.75|34.87|32.67|0
1727764200000|2024-10-01 06:30:00|34.85|32.65|34.77|32.57|34.85|32.65|34.75|32.55|0
1727764500000|2024-10-01 06:35:00|34.75|32.55|34.74|32.54|34.77|32.57|34.7|32.5|0
1727764800000|2024-10-01 06:40:00|34.73|32.53|34.82|32.62|34.84|32.64|34.72|32.52|0
1727765100000|2024-10-01 06:45:00|34.83|32.63|34.72|32.52|34.83|32.63|34.7|32.5|0
1727765400000|2024-10-01 06:50:00|34.73|32.53|34.81|32.61|34.83|32.63|34.7|32.5|0
1727765700000|2024-10-01 06:55:00|34.83|32.63|34.86|32.66|34.96|32.76|34.83|32.63|0
1727766000000|2024-10-01 07:00:00|34.88|32.68|34.82|32.62|35.1|32.9|34.82|32.62|0
1727766300000|2024-10-01 07:05:00|34.81|32.61|35.31|33.11|35.31|33.11|34.81|32.61|0
1727766600000|2024-10-01 07:10:00|35.3|33.1|35.53|33.33|35.54|33.34|35.28|33.08|0
1727766900000|2024-10-01 07:15:00|35.49|33.29|35.62|33.42|35.62|33.42|35.46|33.26|0
1727767200000|2024-10-01 07:20:00|35.61|33.41|35.63|33.43|35.86|33.66|35.54|33.34|0
1727767500000|2024-10-01 07:25:00|35.62|33.42|35.47|33.27|35.62|33.42|35.37|33.17|0
1727767800000|2024-10-01 07:30:00|35.45|33.25|35.41|33.21|35.58|33.38|35.3|33.1|0
1727768100000|2024-10-01 07:35:00|35.4|33.2|35.22|33.02|35.42|33.22|35.2|33|0
1727768400000|2024-10-01 07:40:00|35.21|33.01|35.17|32.97|35.28|33.08|35.17|32.97|0
1727768700000|2024-10-01 07:45:00|35.19|32.99|35.21|33.01|35.26|33.06|35.12|32.92|0
1727769000000|2024-10-01 07:50:00|35.16|32.96|35.11|32.91|35.2|33|35.09|32.89|0
1727769300000|2024-10-01 07:55:00|35.1|32.9|35.1|32.9|35.2|33|35.08|32.88|0
1727769600000|2024-10-01 08:00:00|35.08|32.88|35.28|33.08|35.28|33.08|35.05|32.85|0
1727769900000|2024-10-01 08:05:00|35.29|33.09|35.33|33.13|35.36|33.16|35.23|33.03|0
1727770200000|2024-10-01 08:10:00|35.34|33.14|35.47|33.27|35.5|33.3|35.32|33.12|0
1727770500000|2024-10-01 08:15:00|35.49|33.29|35.4|33.2|35.52|33.32|35.3|33.1|0
1727770800000|2024-10-01 08:20:00|35.39|33.19|35.48|33.28|35.48|33.28|35.3|33.1|0
1727771100000|2024-10-01 08:25:00|35.47|33.27|35.37|33.17|35.47|33.27|35.35|33.15|0
1727771400000|2024-10-01 08:30:00|35.38|33.18|35.23|33.03|35.42|33.22|35.19|32.99|0
1727771700000|2024-10-01 08:35:00|35.22|33.02|35.36|33.16|35.36|33.16|35.12|32.92|0
1727772000000|2024-10-01 08:40:00|35.38|33.18|35.23|33.03|35.38|33.18|35.17|32.97|0
1727772300000|2024-10-01 08:45:00|35.24|33.04|35.28|33.08|35.31|33.11|35.2|33|0
1727772600000|2024-10-01 08:50:00|35.29|33.09|35.43|33.23|35.47|33.27|35.29|33.09|0
1727772900000|2024-10-01 08:55:00|35.42|33.22|35.37|33.17|35.49|33.29|35.31|33.11|0
1727773200000|2024-10-01 09:00:00|35.39|33.19|35.37|33.17|35.46|33.26|35.32|33.12|0
1727773500000|2024-10-01 09:05:00|35.39|33.19|35.45|33.25|35.49|33.29|35.36|33.16|0
1727773800000|2024-10-01 09:10:00|35.47|33.27|35.52|33.32|35.53|33.33|35.44|33.24|0
1727774100000|2024-10-01 09:15:00|35.49|33.29|35.55|33.35|35.55|33.35|35.42|33.22|0
1727774400000|2024-10-01 09:20:00|35.54|33.34|35.53|33.33|35.58|33.38|35.5|33.3|0
1727774700000|2024-10-01 09:25:00|35.52|33.32|35.35|33.15|35.53|33.33|35.32|33.12|0
1727775000000|2024-10-01 09:30:00|35.33|33.13|35.3|33.1|35.39|33.19|35.28|33.08|0
1727775300000|2024-10-01 09:35:00|35.28|33.08|35.36|33.16|35.36|33.16|35.28|33.08|0
1727775600000|2024-10-01 09:40:00|35.38|33.18|35.38|33.18|35.44|33.24|35.35|33.15|0
1727775900000|2024-10-01 09:45:00|35.36|33.16|35.37|33.17|35.43|33.23|35.33|33.13|0
1727776200000|2024-10-01 09:50:00|35.36|33.16|35.31|33.11|35.36|33.16|35.25|33.05|0
1727776500000|2024-10-01 09:55:00|35.28|33.08|35.28|33.08|35.31|33.11|35.26|33.06|0
1727776800000|2024-10-01 10:00:00|35.29|33.09|35.31|33.11|35.37|33.17|35.28|33.08|0
1727777100000|2024-10-01 10:05:00|35.29|33.09|35.31|33.11|35.34|33.14|35.26|33.06|0
1727777400000|2024-10-01 10:10:00|35.32|33.12|35.17|32.97|35.32|33.12|35.17|32.97|0
1727777700000|2024-10-01 10:15:00|35.16|32.96|35.17|32.97|35.21|33.01|35.16|32.96|0
1727778000000|2024-10-01 10:20:00|35.16|32.96|35.12|32.92|35.16|32.96|35.07|32.87|0
1727778300000|2024-10-01 10:25:00|35.14|32.94|35.04|32.84|35.14|32.94|35.01|32.81|0
1727778600000|2024-10-01 10:30:00|35.02|32.82|35.07|32.87|35.12|32.92|35.02|32.82|0
1727778900000|2024-10-01 10:35:00|35.09|32.89|34.99|32.79|35.11|32.91|34.99|32.79|0
1727779200000|2024-10-01 10:40:00|34.97|32.77|34.99|32.79|35|32.8|34.95|32.75|0
1727779500000|2024-10-01 10:45:00|34.97|32.77|34.95|32.75|35.01|32.81|34.95|32.75|0
1727779800000|2024-10-01 10:50:00|34.94|32.74|34.93|32.73|35.03|32.83|34.9|32.7|0
1727780100000|2024-10-01 10:55:00|34.95|32.75|34.8|32.6|34.97|32.77|34.75|32.55|0
1727780400000|2024-10-01 11:00:00|34.79|32.59|34.66|32.46|34.79|32.59|34.66|32.46|0
1727780700000|2024-10-01 11:05:00|34.65|32.45|34.72|32.52|34.77|32.57|34.64|32.44|0
1727781000000|2024-10-01 11:10:00|34.7|32.5|34.73|32.53|34.77|32.57|34.67|32.47|0
1727781300000|2024-10-01 11:15:00|34.75|32.55|34.86|32.66|34.94|32.74|34.7|32.5|0
1727781600000|2024-10-01 11:20:00|34.85|32.65|35.04|32.84|35.04|32.84|34.85|32.65|0
1727781900000|2024-10-01 11:25:00|35.05|32.85|35.02|32.82|35.06|32.86|34.97|32.77|0
1727782200000|2024-10-01 11:30:00|35.01|32.81|35.18|32.98|35.2|33|34.97|32.77|0
1727782500000|2024-10-01 11:35:00|35.17|32.97|35.3|33.1|35.31|33.11|35.12|32.92|0
1727782800000|2024-10-01 11:40:00|35.31|33.11|35.26|33.06|35.31|33.11|35.2|33|0
1727783100000|2024-10-01 11:45:00|35.28|33.08|35.24|33.04|35.29|33.09|35.18|32.98|0
1727783400000|2024-10-01 11:50:00|35.23|33.03|35.15|32.95|35.24|33.04|35.1|32.9|0
1727783700000|2024-10-01 11:55:00|35.18|32.98|35.16|32.96|35.19|32.99|35.11|32.91|0
1727784000000|2024-10-01 12:00:00|35.18|32.98|35.03|32.83|35.18|32.98|35|32.8|0
1727784300000|2024-10-01 12:05:00|35.04|32.84|35.08|32.88|35.16|32.96|35.03|32.83|0
1727784600000|2024-10-01 12:10:00|35.06|32.86|35.11|32.91|35.14|32.94|35.04|32.84|0
1727784900000|2024-10-01 12:15:00|35.12|32.92|35.17|32.97|35.27|33.07|35.12|32.92|0
1727785200000|2024-10-01 12:20:00|35.19|32.99|35.09|32.89|35.19|32.99|35.09|32.89|0
1727785500000|2024-10-01 12:25:00|35.06|32.86|35.22|33.02|35.22|33.02|34.98|32.78|0
1727785800000|2024-10-01 12:30:00|35.23|33.03|35.35|33.15|35.4|33.2|35.22|33.02|0
1727786100000|2024-10-01 12:35:00|35.33|33.13|35.31|33.11|35.35|33.15|35.26|33.06|0
1727786400000|2024-10-01 12:40:00|35.33|33.13|35.26|33.06|35.35|33.15|35.19|32.99|0
1727786700000|2024-10-01 12:45:00|35.28|33.08|35.24|33.04|35.31|33.11|35.23|33.03|0
1727787000000|2024-10-01 12:50:00|35.23|33.03|35.19|32.99|35.26|33.06|35.18|32.98|0
1727787300000|2024-10-01 12:55:00|35.18|32.98|35.14|32.94|35.23|33.03|35.14|32.94|0
1727787600000|2024-10-01 13:00:00|35.16|32.96|35.14|32.94|35.23|33.03|35.08|32.88|0
1727787900000|2024-10-01 13:05:00|35.16|32.96|35.09|32.89|35.17|32.97|35.06|32.86|0
1727788200000|2024-10-01 13:10:00|35.11|32.91|35.15|32.95|35.19|32.99|35.04|32.84|0
1727788500000|2024-10-01 13:15:00|35.16|32.96|35.37|33.17|35.37|33.17|35.16|32.96|0
1727788800000|2024-10-01 13:20:00|35.38|33.18|35.33|33.13|35.5|33.3|35.33|33.13|0
1727789100000|2024-10-01 13:25:00|35.37|33.17|35.31|33.11|35.41|33.21|35.27|33.07|0
1727789400000|2024-10-01 13:30:00|35.28|33.08|37.05|34.85|37.14|34.94|35.23|33.03|0
1727789700000|2024-10-01 13:35:00|37.07|34.87|38.84|36.09|39.54|36.79|36.97|34.66|0
1727790000000|2024-10-01 13:40:00|38.94|36.19|39.61|36.86|39.74|36.99|38.89|36.14|0
1727790300000|2024-10-01 13:45:00|39.71|36.96|40.28|37.53|40.44|37.69|39.71|36.96|0
1727790600000|2024-10-01 13:50:00|40.39|37.64|41.36|38.61|41.72|38.97|39.45|36.7|0
1727790900000|2024-10-01 13:55:00|41.46|38.71|40.64|37.56|41.72|38.97|40.61|37.53|0
1727791200000|2024-10-01 14:00:00|40.6|37.52|40.86|37.78|41.22|38.14|40.16|37.08|0
1727791500000|2024-10-01 14:05:00|40.95|37.87|43.27|40.19|43.29|40.21|40.95|37.87|0
1727791800000|2024-10-01 14:10:00|43.31|40.23|44.86|41.34|45.15|42.07|43.18|40.1|0
1727792100000|2024-10-01 14:15:00|44.94|41.42|44.36|40.84|44.94|41.42|43.77|40.25|0
1727792400000|2024-10-01 14:20:00|44.4|40.88|43.37|39.85|44.4|40.88|43.13|39.61|0
1727792700000|2024-10-01 14:25:00|43.31|39.79|44.47|40.95|44.94|41.42|43.27|39.75|0
1727793000000|2024-10-01 14:30:00|44.49|40.97|44.55|41.03|45.12|41.6|44.2|40.68|0
1727793300000|2024-10-01 14:35:00|44.49|40.97|42.8|39.28|44.69|41.17|42.7|39.18|0
1727793600000|2024-10-01 14:40:00|42.82|39.3|42.12|38.6|42.89|39.37|41.86|38.34|0
1727793900000|2024-10-01 14:45:00|42.17|38.65|42.91|39.39|43.08|39.56|41.92|38.4|0
1727794200000|2024-10-01 14:50:00|42.94|39.42|43.61|40.09|43.66|40.14|42.74|39.22|0
1727794500000|2024-10-01 14:55:00|43.55|40.03|43.39|39.87|43.74|40.22|43.21|39.69|0
1727794800000|2024-10-01 15:00:00|43.43|39.91|43.64|40.12|43.79|40.27|43.41|39.89|0
1727795100000|2024-10-01 15:05:00|43.72|40.2|44.82|41.3|44.82|41.3|43.49|39.97|0
1727795400000|2024-10-01 15:10:00|44.8|41.28|44.88|41.36|44.88|41.36|44.21|40.69|0
1727795700000|2024-10-01 15:15:00|44.84|41.32|44.6|41.08|45.02|41.5|44.6|41.08|0
1727796000000|2024-10-01 15:20:00|44.66|41.14|44.5|40.98|44.68|41.16|44.15|40.63|0
1727796300000|2024-10-01 15:25:00|44.48|40.96|42.95|39.43|44.48|40.96|42.91|39.39|0
1727796600000|2024-10-01 15:30:00|42.99|39.47|43.16|39.64|44.01|40.49|42.82|39.3|0
1727796900000|2024-10-01 15:35:00|43.15|39.63|42.57|39.05|43.29|39.77|42.57|39.05|0
1727797200000|2024-10-01 15:40:00|42.51|38.99|42.42|38.9|42.62|39.1|42.08|38.56|0
1727797500000|2024-10-01 15:45:00|42.4|38.88|42.6|39.08|42.85|39.33|42.4|38.88|0
1727797800000|2024-10-01 15:50:00|42.62|39.1|42.51|38.99|42.62|39.1|42.38|38.86|0
1727798100000|2024-10-01 15:55:00|42.47|38.95|42.58|39.06|42.88|39.36|42.19|38.67|0
1727798400000|2024-10-01 16:00:00|42.64|39.12|42.09|38.57|42.81|39.29|42.02|38.5|0
1727798700000|2024-10-01 16:05:00|42.04|38.52|41.48|37.96|42.11|38.59|41.45|37.93|0
1727799000000|2024-10-01 16:10:00|41.46|37.94|41.72|38.2|41.89|38.37|41.12|37.6|0
1727799300000|2024-10-01 16:15:00|41.74|38.22|41.68|38.16|41.76|38.24|41.43|37.91|0
1727799600000|2024-10-01 16:20:00|41.63|38.11|42.03|38.51|42.16|38.64|41.48|37.96|0
1727799900000|2024-10-01 16:25:00|42.01|38.49|42.01|38.49|42.41|38.89|41.88|38.36|0
1727800200000|2024-10-01 16:30:00|42.05|38.53|42.76|39.24|43.29|39.77|41.92|38.4|0
1727800500000|2024-10-01 16:35:00|42.87|39.35|43.21|39.69|43.29|39.77|42.51|38.99|0
1727800800000|2024-10-01 16:40:00|43.25|39.73|43.95|40.43|43.95|40.43|42.98|39.46|0
1727801100000|2024-10-01 16:45:00|43.97|40.45|44.35|40.83|44.75|41.23|43.89|40.37|0
1727801400000|2024-10-01 16:50:00|44.36|40.84|43.71|40.19|44.36|40.84|43.39|39.87|0
1727801700000|2024-10-01 16:55:00|43.69|40.17|43.41|39.89|44.13|40.61|43.03|39.51|0
1727802000000|2024-10-01 17:00:00|43.43|39.91|43.86|40.34|44.1|40.58|43.43|39.91|0
1727802300000|2024-10-01 17:05:00|43.83|40.31|45.07|41.55|45.15|41.63|43.77|40.25|0
1727802600000|2024-10-01 17:10:00|45.05|41.53|45.33|41.81|45.33|41.81|44.84|41.32|0
1727802900000|2024-10-01 17:15:00|45.29|41.77|45.7|42.18|45.76|42.24|45.29|41.77|0
1727803200000|2024-10-01 17:20:00|45.66|42.14|45.7|42.18|45.78|42.26|45.34|41.82|0
1727803500000|2024-10-01 17:25:00|45.66|42.14|45.51|41.99|45.86|42.34|45.22|41.7|0
1727803800000|2024-10-01 17:30:00|45.55|42.03|43.63|40.11|45.61|42.09|43.53|40.01|0
1727804100000|2024-10-01 17:35:00|43.74|40.22|43.97|40.45|44.23|40.71|43.74|40.22|0
1727804400000|2024-10-01 17:40:00|44.03|40.51|42.77|39.25|44.05|40.53|42.74|39.22|0
1727804700000|2024-10-01 17:45:00|42.76|39.24|42.89|39.37|42.96|39.44|42.61|39.09|0
1727805000000|2024-10-01 17:50:00|42.93|39.41|42.53|39.01|42.93|39.41|42.53|39.01|0
1727805300000|2024-10-01 17:55:00|42.55|39.03|41.78|38.26|42.84|39.32|41.78|38.26|0
1727805600000|2024-10-01 18:00:00|41.82|38.3|40.7|37.18|42.15|38.63|40.63|37.11|0
1727805900000|2024-10-01 18:05:00|40.68|37.16|40.57|37.05|40.79|37.27|40.48|36.96|0
1727806200000|2024-10-01 18:10:00|40.59|37.07|40.39|36.87|40.68|37.16|40.37|36.85|0
1727806500000|2024-10-01 18:15:00|40.37|36.85|40.28|36.76|40.75|37.23|39.99|36.47|0
1727806800000|2024-10-01 18:20:00|40.26|36.74|40.28|36.76|40.44|36.92|40.06|36.54|0
1727807100000|2024-10-01 18:25:00|40.31|36.79|40.12|36.6|40.37|36.85|40.1|36.58|0
1727807400000|2024-10-01 18:30:00|40.11|36.59|40.02|36.5|40.17|36.65|39.81|36.29|0
1727807700000|2024-10-01 18:35:00|40.04|36.52|39.72|37.52|40.26|37.54|39.47|36.43|0
1727808000000|2024-10-01 18:40:00|39.7|37.5|39.77|37.57|39.94|37.74|39.62|37.42|0
1727808300000|2024-10-01 18:45:00|39.74|37.54|39.88|37.68|39.99|37.79|39.66|37.46|0
1727808600000|2024-10-01 18:50:00|39.83|37.63|39.97|37.77|40.13|37.93|39.61|37.41|0
1727808900000|2024-10-01 18:55:00|39.92|37.72|39.5|37.3|39.95|37.75|39.49|37.29|0
1727809200000|2024-10-01 19:00:00|39.48|37.28|39.69|37.49|39.75|37.55|39.48|37.28|0
1727809500000|2024-10-01 19:05:00|39.71|37.51|39.57|37.37|39.86|37.66|39.46|37.26|0
1727809800000|2024-10-01 19:10:00|39.58|37.38|39.85|37.65|40|37.8|39.51|37.31|0
1727810100000|2024-10-01 19:15:00|39.89|37.69|39.83|37.63|40.07|37.87|39.78|37.58|0
1727810400000|2024-10-01 19:20:00|39.87|37.67|39.67|37.47|39.89|37.69|39.51|37.31|0
1727810700000|2024-10-01 19:25:00|39.65|37.45|39.61|37.41|39.69|37.49|39.47|37.27|0
1727811000000|2024-10-01 19:30:00|39.6|37.4|40.26|38.06|40.26|38.06|39.6|37.4|0
1727811300000|2024-10-01 19:35:00|40.25|38.05|40.54|38.34|40.89|38.69|39.75|37.55|0
1727811600000|2024-10-01 19:40:00|40.45|38.25|40.61|38.41|40.65|38.45|40.26|38.06|0
1727811900000|2024-10-01 19:45:00|40.63|38.43|40.85|38.65|40.87|38.67|40.59|38.39|0
1727812200000|2024-10-01 19:50:00|40.74|38.54|41.4|39.2|41.49|39.29|40.72|38.52|0
1727812500000|2024-10-01 19:55:00|41.38|39.18|41.62|39.42|41.79|39.59|41.03|38.83|0
1727812800000|2024-10-01 20:00:00|41.68|39.48|41.36|39.16|41.68|39.48|41.14|38.94|0
1727813100000|2024-10-01 20:05:00|41.34|39.14|41.51|39.31|41.6|39.4|41.32|39.12|0
1727813400000|2024-10-01 20:10:00|41.47|39.27|41.56|39.36|41.6|39.4|41.43|39.23|0
1727813700000|2024-10-01 20:15:00|41.66|39.26|41.64|39.24|41.7|39.3|41.63|39.23|0
1727814000000|2024-10-01 20:20:00|41.66|39.26|41.75|39.35|41.77|39.37|41.66|39.26|0
1727814300000|2024-10-01 20:25:00|41.77|39.37|41.69|39.29|41.77|39.37|41.66|39.26|0
1727814600000|2024-10-01 20:30:00|41.71|39.31|41.77|39.37|41.77|39.37|41.67|39.27|0
1727814900000|2024-10-01 20:35:00|41.75|39.35|41.75|39.35|41.8|39.4|41.71|39.31|0
1727815200000|2024-10-01 20:40:00|41.76|39.36|41.9|39.5|41.91|39.51|41.73|39.33|0
1727815500000|2024-10-01 20:45:00|41.88|39.48|41.89|39.49|41.93|39.53|41.87|39.47|0
1727815800000|2024-10-01 20:50:00|41.87|39.47|41.85|39.45|41.91|39.51|41.84|39.44|0
1727816100000|2024-10-01 20:55:00|41.84|39.44|41.86|39.46|41.88|39.48|41.74|39.34|0
1727816400000|2024-10-01 21:00:00|41.85|39.45|41.86|39.46|41.86|39.46|41.83|39.43|0
1727816700000|2024-10-01 21:05:00|41.85|39.45|41.8|39.4|41.86|39.46|41.75|39.35|0
1727817000000|2024-10-01 21:10:00|41.81|39.41|41.8|39.4|41.84|39.44|41.78|39.38|0
1727817300000|2024-10-01 21:15:00|41.79|39.39|41.81|39.41|41.81|39.41|41.79|39.39|0
1727817600000|2024-10-01 21:20:00|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1727818200000|2024-10-01 21:30:00|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1727818800000|2024-10-01 21:40:00|41.78|39.38|41.79|39.39|41.79|39.39|41.78|39.38|0
1727819100000|2024-10-01 21:45:00|41.8|39.4|41.81|39.41|41.81|39.41|41.79|39.39|0
1727819400000|2024-10-01 21:50:00|41.82|39.42|41.8|39.4|41.85|39.45|41.8|39.4|0
1727819700000|2024-10-01 21:55:00|41.78|39.38|41.73|39.33|41.81|39.41|41.73|39.33|0
1727820000000|2024-10-01 22:00:00|41.68|39.28|42.26|39.86|42.31|39.91|41.47|39.07|0
1727820300000|2024-10-01 22:05:00|42.3|39.9|42.3|39.9|42.47|40.07|42.26|39.86|0
1727820600000|2024-10-01 22:10:00|42.28|39.88|42.48|40.08|42.64|40.24|42.21|39.81|0
1727820900000|2024-10-01 22:15:00|42.49|40.09|42.24|39.84|42.53|40.13|42.24|39.84|0
1727821200000|2024-10-01 22:20:00|42.22|39.82|42.35|39.95|42.41|40.01|42.2|39.8|0
1727821500000|2024-10-01 22:25:00|42.33|39.93|42.46|40.06|42.47|40.07|42.22|39.82|0
1727821800000|2024-10-01 22:30:00|42.44|40.04|42.29|39.89|42.55|40.15|42.28|39.88|0
1727822100000|2024-10-01 22:35:00|42.27|39.87|42.14|39.74|42.27|39.87|42.12|39.72|0
1727822400000|2024-10-01 22:40:00|42.13|39.73|42.7|40.3|42.8|40.4|42.13|39.73|0
1727822700000|2024-10-01 22:45:00|42.69|40.29|42.67|40.27|42.69|40.29|42.45|40.05|0
1727823000000|2024-10-01 22:50:00|42.75|40.35|42.61|40.21|42.77|40.37|42.54|40.14|0
1727823300000|2024-10-01 22:55:00|42.59|40.19|42.59|40.19|42.63|40.23|42.42|40.02|0
1727823600000|2024-10-01 23:00:00|42.55|40.15|42.47|40.07|42.63|40.23|42.4|40|0
1727823900000|2024-10-01 23:05:00|42.48|40.08|42.49|40.09|42.63|40.23|42.36|39.96|0
1727824200000|2024-10-01 23:10:00|42.5|40.1|42.32|39.92|42.51|40.11|42.32|39.92|0
1727824500000|2024-10-01 23:15:00|42.34|39.94|42.47|40.07|42.49|40.09|42.24|39.84|0
1727824800000|2024-10-01 23:20:00|42.51|40.11|42.72|40.32|42.73|40.33|42.51|40.11|0
1727825100000|2024-10-01 23:25:00|42.73|40.33|42.77|40.37|43|40.6|42.66|40.26|0
1727825400000|2024-10-01 23:30:00|42.79|40.39|42.6|40.2|42.84|40.44|42.56|40.16|0
1727825700000|2024-10-01 23:35:00|42.62|40.22|42.52|40.12|42.71|40.31|42.46|40.06|0
1727826000000|2024-10-01 23:40:00|42.5|40.1|42.46|40.06|42.54|40.14|42.41|40.01|0
1727826300000|2024-10-01 23:45:00|42.47|40.07|42.18|39.78|42.52|40.12|42.12|39.72|0
1727826600000|2024-10-01 23:50:00|42.16|39.76|42.4|40|42.44|40.04|42.16|39.76|0
1727826900000|2024-10-01 23:55:00|42.36|39.96|42.37|39.97|42.42|40.02|42.34|39.94|0
1727827200000|2024-10-02 00:00:00|42.34|39.94|42.04|39.64|42.4|40|41.98|39.58|0
1727827500000|2024-10-02 00:05:00|42.02|39.62|42.07|39.67|42.25|39.85|41.98|39.58|0
1727827800000|2024-10-02 00:10:00|42.06|39.66|41.91|39.51|42.15|39.75|41.9|39.5|0
1727828100000|2024-10-02 00:15:00|41.92|39.52|42.2|39.8|42.22|39.82|41.9|39.5|0
1727828400000|2024-10-02 00:20:00|42.22|39.82|42.22|39.82|42.34|39.94|42.15|39.75|0
1727828700000|2024-10-02 00:25:00|42.24|39.84|42.3|39.9|42.43|40.03|42.17|39.77|0
1727829000000|2024-10-02 00:30:00|42.23|40.03|42.37|40.17|42.5|40.3|41.13|38.93|0
1727829300000|2024-10-02 00:35:00|42.38|40.18|42.21|40.01|42.4|40.2|42.15|39.95|0
1727829600000|2024-10-02 00:40:00|42.19|39.99|41.96|39.76|42.21|40.01|41.89|39.69|0
1727829900000|2024-10-02 00:45:00|41.94|39.74|42.02|39.82|42.06|39.86|41.92|39.72|0
1727830200000|2024-10-02 00:50:00|42|39.8|42.28|40.08|42.39|40.19|41.98|39.78|0
1727830500000|2024-10-02 00:55:00|42.3|40.1|42.18|39.98|42.36|40.16|42.15|39.95|0
1727830800000|2024-10-02 01:00:00|42.16|39.96|42.07|39.87|42.22|40.02|42.05|39.85|0
1727831100000|2024-10-02 01:05:00|42.06|39.86|42.14|39.94|42.18|39.98|42.05|39.85|0
1727831400000|2024-10-02 01:10:00|42.16|39.96|42.14|39.94|42.19|39.99|42.11|39.91|0
1727831700000|2024-10-02 01:15:00|42.12|39.92|42.12|39.92|42.27|40.07|42.01|39.81|0
1727832000000|2024-10-02 01:20:00|42.1|39.9|42.08|39.88|42.12|39.92|41.99|39.79|0
1727832300000|2024-10-02 01:25:00|42.06|39.86|41.96|39.76|42.08|39.88|41.91|39.71|0
1727832600000|2024-10-02 01:30:00|41.95|39.75|41.65|39.45|41.97|39.77|41.63|39.43|0
1727832900000|2024-10-02 01:35:00|41.63|39.43|41.72|39.52|41.81|39.61|41.63|39.43|0
1727833200000|2024-10-02 01:40:00|41.74|39.54|41.91|39.71|41.94|39.74|41.74|39.54|0
1727833500000|2024-10-02 01:45:00|41.89|39.69|41.77|39.57|41.92|39.72|41.73|39.53|0
1727833800000|2024-10-02 01:50:00|41.75|39.55|41.7|39.5|41.81|39.61|41.66|39.46|0
1727834100000|2024-10-02 01:55:00|41.71|39.51|41.73|39.53|41.85|39.65|41.71|39.51|0
1727834400000|2024-10-02 02:00:00|41.71|39.51|41.62|39.42|41.77|39.57|41.6|39.4|0
1727834700000|2024-10-02 02:05:00|41.6|39.4|41.32|39.12|42.21|40.01|41.3|39.1|0
1727835000000|2024-10-02 02:10:00|41.34|39.14|41.37|39.17|41.43|39.23|41.32|39.12|0
1727835300000|2024-10-02 02:15:00|41.39|39.19|41.5|39.3|41.51|39.31|41.37|39.17|0
1727835600000|2024-10-02 02:20:00|41.52|39.32|41.54|39.34|41.63|39.43|41.52|39.32|0
1727835900000|2024-10-02 02:25:00|41.52|39.32|41.5|39.3|41.63|39.43|41.48|39.28|0
1727836200000|2024-10-02 02:30:00|41.51|39.31|41.63|39.43|41.67|39.47|41.5|39.3|0
1727836500000|2024-10-02 02:35:00|41.61|39.41|41.81|39.61|41.81|39.61|41.61|39.41|0
1727836800000|2024-10-02 02:40:00|41.8|39.6|41.81|39.61|41.87|39.67|41.72|39.52|0
1727837100000|2024-10-02 02:45:00|41.79|39.59|41.66|39.46|41.79|39.59|41.66|39.46|0
1727837400000|2024-10-02 02:50:00|41.65|39.45|41.66|39.46|41.74|39.54|41.58|39.38|0
1727837700000|2024-10-02 02:55:00|41.64|39.44|41.71|39.51|41.75|39.55|41.59|39.39|0
1727838000000|2024-10-02 03:00:00|41.73|39.53|41.75|39.55|41.77|39.57|41.69|39.49|0
1727838300000|2024-10-02 03:05:00|41.73|39.53|41.88|39.68|41.96|39.76|41.67|39.47|0
1727838600000|2024-10-02 03:10:00|41.9|39.7|41.88|39.68|42.07|39.87|41.87|39.67|0
1727838900000|2024-10-02 03:15:00|41.89|39.69|41.9|39.7|42.01|39.81|41.86|39.66|0
1727839200000|2024-10-02 03:20:00|41.91|39.71|42.03|39.83|42.03|39.83|41.9|39.7|0
1727839500000|2024-10-02 03:25:00|42.01|39.81|41.79|39.59|42.03|39.83|41.7|39.5|0
1727839800000|2024-10-02 03:30:00|41.8|39.6|41.59|39.39|41.8|39.6|41.58|39.38|0
1727840100000|2024-10-02 03:35:00|41.58|39.38|41.43|39.23|41.63|39.43|41.4|39.2|0
1727840400000|2024-10-02 03:40:00|41.41|39.21|41.48|39.28|41.53|39.33|41.41|39.21|0
1727840700000|2024-10-02 03:45:00|41.49|39.29|41.6|39.4|41.62|39.42|41.49|39.29|0
1727841000000|2024-10-02 03:50:00|41.62|39.42|41.47|39.27|41.62|39.42|41.44|39.24|0
1727841300000|2024-10-02 03:55:00|41.45|39.25|41.49|39.29|41.52|39.32|41.42|39.22|0
1727841600000|2024-10-02 04:00:00|41.47|39.27|41.54|39.34|41.54|39.34|41.45|39.25|0
1727841900000|2024-10-02 04:05:00|41.55|39.35|41.58|39.38|41.58|39.38|41.52|39.32|0
1727842200000|2024-10-02 04:10:00|41.59|39.39|41.58|39.38|41.6|39.4|41.56|39.36|0
1727842500000|2024-10-02 04:15:00|41.57|39.37|41.58|39.38|41.62|39.42|41.56|39.36|0
1727842800000|2024-10-02 04:20:00|41.54|39.34|41.67|39.47|41.71|39.51|41.52|39.32|0
1727843100000|2024-10-02 04:25:00|41.66|39.46|41.78|39.58|41.8|39.6|41.65|39.45|0
1727843400000|2024-10-02 04:30:00|41.8|39.6|42.11|39.91|42.19|39.99|41.8|39.6|0
1727843700000|2024-10-02 04:35:00|42.12|39.92|42.17|39.97|42.31|40.11|42.1|39.9|0
1727844000000|2024-10-02 04:40:00|42.15|39.95|42.06|39.86|42.21|40.01|42.02|39.82|0
1727844300000|2024-10-02 04:45:00|42.08|39.88|42.88|40.68|42.92|40.72|41.8|39.6|0
1727844600000|2024-10-02 04:50:00|42.9|40.7|43.02|40.82|43.02|40.82|42.81|40.61|0
1727844900000|2024-10-02 04:55:00|43|40.8|43.05|40.85|43.28|41.08|42.99|40.79|0
1727845200000|2024-10-02 05:00:00|43.07|40.87|42.94|40.74|43.15|40.95|42.92|40.72|0
1727845500000|2024-10-02 05:05:00|42.92|40.72|43.05|40.85|43.07|40.87|42.92|40.72|0
1727845800000|2024-10-02 05:10:00|43.03|40.83|43.12|40.92|43.14|40.94|42.93|40.73|0
1727846100000|2024-10-02 05:15:00|43.11|40.91|43.07|40.87|43.19|40.99|43.03|40.83|0
1727846400000|2024-10-02 05:20:00|43.09|40.89|43.37|41.17|43.41|41.21|43.09|40.89|0
1727846700000|2024-10-02 05:25:00|43.39|41.19|43.43|41.23|43.66|41.46|43.35|41.15|0
1727847000000|2024-10-02 05:30:00|43.45|41.25|43.62|41.42|43.65|41.45|43.43|41.23|0
1727847300000|2024-10-02 05:35:00|43.6|41.4|43.46|41.26|43.68|41.48|43.44|41.24|0
1727847600000|2024-10-02 05:40:00|43.48|41.28|43.43|41.23|43.56|41.36|43.42|41.22|0
1727847900000|2024-10-02 05:45:00|43.44|41.24|43.62|41.42|43.69|41.49|43.36|41.16|0
1727848200000|2024-10-02 05:50:00|43.63|41.43|43.91|41.71|43.91|41.71|43.59|41.39|0
1727848500000|2024-10-02 05:55:00|43.89|41.69|43.23|41.03|43.89|41.69|43.19|40.99|0
1727848800000|2024-10-02 06:00:00|43.21|41.01|43.38|41.18|43.46|41.26|43.15|40.95|0
1727849100000|2024-10-02 06:05:00|43.36|41.16|43.57|41.37|43.69|41.49|43.32|41.12|0
1727849400000|2024-10-02 06:10:00|43.59|41.39|43.37|41.17|43.73|41.53|43.37|41.17|0
1727849700000|2024-10-02 06:15:00|43.39|41.19|43.55|41.35|43.59|41.39|43.39|41.19|0
1727850000000|2024-10-02 06:20:00|43.57|41.37|43.7|41.5|43.7|41.5|43.56|41.36|0
1727850300000|2024-10-02 06:25:00|43.68|41.48|43.41|41.21|43.68|41.48|43.37|41.17|0
1727850600000|2024-10-02 06:30:00|43.4|41.2|43.75|41.55|43.96|41.76|43.4|41.2|0
1727850900000|2024-10-02 06:35:00|43.73|41.53|43.4|41.2|43.75|41.55|43.36|41.16|0
1727851200000|2024-10-02 06:40:00|43.43|41.23|43.5|41.3|43.5|41.3|43.38|41.18|0
1727851500000|2024-10-02 06:45:00|43.48|41.28|43.94|41.74|43.96|41.76|43.48|41.28|0
1727851800000|2024-10-02 06:50:00|43.92|41.72|43.63|41.43|43.92|41.72|43.6|41.4|0
1727852100000|2024-10-02 06:55:00|43.59|41.39|43.64|41.44|43.64|41.44|43.47|41.27|0
1727852400000|2024-10-02 07:00:00|43.61|41.41|43.35|41.15|43.61|41.41|43.26|41.06|0
1727852700000|2024-10-02 07:05:00|43.34|41.14|43.43|41.23|43.66|41.46|43.34|41.14|0
1727853000000|2024-10-02 07:10:00|43.49|41.29|43.55|41.35|43.91|41.71|43.4|41.2|0
1727853300000|2024-10-02 07:15:00|43.54|41.34|43.45|41.25|43.69|41.49|43.33|41.13|0
1727853600000|2024-10-02 07:20:00|43.47|41.27|43.75|41.55|43.89|41.69|43.45|41.25|0
1727853900000|2024-10-02 07:25:00|43.73|41.53|43.38|41.18|43.78|41.58|43.28|41.08|0
1727854200000|2024-10-02 07:30:00|43.37|41.17|43.33|41.13|43.37|41.17|43.08|40.88|0
1727854500000|2024-10-02 07:35:00|43.31|41.11|42.88|40.68|43.32|41.12|42.84|40.64|0
1727854800000|2024-10-02 07:40:00|42.87|40.67|42.69|40.49|42.97|40.77|42.67|40.47|0
1727855100000|2024-10-02 07:45:00|42.67|40.47|42.67|40.47|42.72|40.52|42.54|40.34|0
1727855400000|2024-10-02 07:50:00|42.65|40.45|42.69|40.49|42.79|40.59|42.63|40.43|0
1727855700000|2024-10-02 07:55:00|42.66|40.46|42.86|40.66|42.86|40.66|42.65|40.45|0
1727856000000|2024-10-02 08:00:00|42.92|40.72|42.78|40.58|43.19|40.99|42.76|40.56|0
1727856300000|2024-10-02 08:05:00|42.76|40.56|42.84|40.64|42.86|40.66|42.72|40.52|0
1727856600000|2024-10-02 08:10:00|42.8|40.6|42.89|40.69|42.91|40.71|42.72|40.52|0
1727856900000|2024-10-02 08:15:00|42.84|40.64|42.93|40.73|42.99|40.79|42.78|40.58|0
1727857200000|2024-10-02 08:20:00|42.95|40.75|42.74|40.54|42.96|40.76|42.66|40.46|0
1727857500000|2024-10-02 08:25:00|42.75|40.55|42.76|40.56|42.87|40.67|42.72|40.52|0
1727857800000|2024-10-02 08:30:00|42.75|40.55|42.62|40.42|42.77|40.57|42.56|40.36|0
1727858100000|2024-10-02 08:35:00|42.6|40.4|42.61|40.41|42.67|40.47|42.52|40.32|0
1727858400000|2024-10-02 08:40:00|42.62|40.42|42.83|40.63|42.91|40.71|42.62|40.42|0
1727858700000|2024-10-02 08:45:00|42.86|40.66|43|40.8|43|40.8|42.74|40.54|0
1727859000000|2024-10-02 08:50:00|43.04|40.84|42.79|40.59|43.04|40.84|42.75|40.55|0
1727859300000|2024-10-02 08:55:00|42.77|40.57|43.01|40.81|43.03|40.83|42.77|40.57|0
1727859600000|2024-10-02 09:00:00|42.99|40.79|43.2|41|43.28|41.08|42.97|40.77|0
1727859900000|2024-10-02 09:05:00|43.19|40.99|43.4|41.2|43.41|41.21|43.19|40.99|0
1727860200000|2024-10-02 09:10:00|43.41|41.21|43.37|41.17|43.43|41.23|43.28|41.08|0
1727860500000|2024-10-02 09:15:00|43.39|41.19|43.47|41.27|43.55|41.35|43.37|41.17|0
1727860800000|2024-10-02 09:20:00|43.43|41.23|43.6|41.4|43.68|41.48|43.42|41.22|0
1727861100000|2024-10-02 09:25:00|43.62|41.42|43.43|41.23|43.72|41.52|43.43|41.23|0
1727861400000|2024-10-02 09:30:00|43.41|41.21|43.35|41.15|43.41|41.21|43.23|41.03|0
1727861700000|2024-10-02 09:35:00|43.33|41.13|43.39|41.19|43.5|41.3|43.29|41.09|0
1727862000000|2024-10-02 09:40:00|43.37|41.17|43.47|41.27|43.5|41.3|43.37|41.17|0
1727862300000|2024-10-02 09:45:00|43.46|41.26|43.58|41.38|43.62|41.42|43.42|41.22|0
1727862600000|2024-10-02 09:50:00|43.6|41.4|43.69|41.49|43.91|41.71|43.6|41.4|0
1727862900000|2024-10-02 09:55:00|43.65|41.45|43.61|41.41|43.71|41.51|43.57|41.37|0
1727863200000|2024-10-02 10:00:00|43.63|41.43|43.98|41.78|43.98|41.78|43.63|41.43|0
1727863500000|2024-10-02 10:05:00|43.94|41.74|43.88|41.68|44.06|41.86|43.88|41.68|0
1727863800000|2024-10-02 10:10:00|43.84|41.64|44.02|41.82|44.12|41.92|43.18|40.98|0
1727864100000|2024-10-02 10:15:00|44|41.8|43.78|41.58|44.27|42.07|43.77|41.57|0
1727864400000|2024-10-02 10:20:00|43.7|41.5|43.81|41.61|43.86|41.66|43.7|41.5|0
1727864700000|2024-10-02 10:25:00|43.8|41.6|43.64|41.44|43.95|41.75|43.62|41.42|0
1727865000000|2024-10-02 10:30:00|43.62|41.42|43.76|41.56|43.76|41.56|43.19|40.99|0
1727865300000|2024-10-02 10:35:00|43.73|41.53|43.04|40.84|43.74|41.54|42.85|40.65|0
1727865600000|2024-10-02 10:40:00|43.02|40.82|43.08|40.88|43.17|40.97|43|40.8|0
1727865900000|2024-10-02 10:45:00|43.06|40.86|42.94|40.74|43.15|40.95|42.88|40.68|0
1727866200000|2024-10-02 10:50:00|42.92|40.72|42.88|40.68|42.92|40.72|42.71|40.51|0
1727866500000|2024-10-02 10:55:00|42.9|40.7|42.92|40.72|43.05|40.85|42.89|40.69|0
1727866800000|2024-10-02 11:00:00|42.86|40.66|43.03|40.83|43.13|40.93|42.86|40.66|0
1727867100000|2024-10-02 11:05:00|43.04|40.84|43.49|41.29|43.53|41.33|42.99|40.79|0
1727867400000|2024-10-02 11:10:00|43.51|41.31|43.08|40.88|43.53|41.33|43.08|40.88|0
1727867700000|2024-10-02 11:15:00|43.1|40.9|43.38|41.18|43.43|41.23|43.1|40.9|0
1727868000000|2024-10-02 11:20:00|43.43|41.23|43.53|41.33|43.64|41.44|43.11|40.91|0
1727868300000|2024-10-02 11:25:00|43.52|41.32|43.17|40.97|43.52|41.32|43.17|40.97|0
1727868600000|2024-10-02 11:30:00|43.19|40.99|43.25|41.05|43.46|41.26|43.17|40.97|0
1727868900000|2024-10-02 11:35:00|43.22|41.02|43.15|40.95|43.29|41.09|43.06|40.86|0
1727869200000|2024-10-02 11:40:00|43.13|40.93|43.24|41.04|43.26|41.06|43.07|40.87|0
1727869500000|2024-10-02 11:45:00|43.23|41.03|43.3|41.1|43.32|41.12|43.17|40.97|0
1727869800000|2024-10-02 11:50:00|43.33|41.13|43.7|41.5|43.7|41.5|43.33|41.13|0
1727870100000|2024-10-02 11:55:00|43.67|41.47|43.75|41.55|43.78|41.58|43.65|41.45|0
1727870400000|2024-10-02 12:00:00|43.76|41.56|43.64|41.44|43.8|41.6|43.62|41.42|0
1727870700000|2024-10-02 12:05:00|43.63|41.43|43.8|41.6|43.84|41.64|43.62|41.42|0
1727871000000|2024-10-02 12:10:00|43.82|41.62|43.61|41.41|43.84|41.64|43.42|41.22|0
1727871300000|2024-10-02 12:15:00|43.59|41.39|43.39|41.19|43.64|41.44|43.25|41.05|0
1727871600000|2024-10-02 12:20:00|43.4|41.2|43.5|41.3|43.5|41.3|43.04|40.84|0
1727871900000|2024-10-02 12:25:00|43.54|41.34|43.87|41.67|43.87|41.67|43.42|41.22|0
1727872200000|2024-10-02 12:30:00|43.83|41.63|43.52|41.32|43.87|41.67|43.52|41.32|0
1727872500000|2024-10-02 12:35:00|43.54|41.34|42.98|40.78|43.63|41.43|42.98|40.78|0
1727872800000|2024-10-02 12:40:00|42.97|40.77|42.94|40.74|43|40.8|42.69|40.49|0
1727873100000|2024-10-02 12:45:00|42.9|40.7|43.01|40.81|43.07|40.87|42.78|40.58|0
1727873400000|2024-10-02 12:50:00|42.99|40.79|42.82|40.62|43.05|40.85|42.8|40.6|0
1727873700000|2024-10-02 12:55:00|42.83|40.63|43.08|40.88|43.14|40.94|42.83|40.63|0
1727874000000|2024-10-02 13:00:00|43.02|40.82|43.28|41.08|43.43|41.23|42.97|40.77|0
1727874300000|2024-10-02 13:05:00|43.29|41.09|43.37|41.17|43.37|41.17|43.06|40.86|0
1727874600000|2024-10-02 13:10:00|43.35|41.15|43.2|41|43.37|41.17|43.18|40.98|0
1727874900000|2024-10-02 13:15:00|43.21|41.01|43.33|41.13|43.48|41.28|43.2|41|0
1727875200000|2024-10-02 13:20:00|43.35|41.15|43.46|41.26|43.49|41.29|43.23|41.03|0
1727875500000|2024-10-02 13:25:00|43.54|41.34|43.29|41.09|43.56|41.36|43.29|41.09|0
1727875800000|2024-10-02 13:30:00|43.28|41.08|44|41.8|44.2|42|43.28|41.08|0
1727876100000|2024-10-02 13:35:00|44.01|41.81|44.61|42.41|44.73|42.53|43.81|41.61|0
1727876400000|2024-10-02 13:40:00|44.53|42.33|45.76|43.56|45.78|43.58|44.53|42.33|0
1727876700000|2024-10-02 13:45:00|45.8|43.6|44.26|42.06|45.8|43.6|44.1|41.9|0
1727877000000|2024-10-02 13:50:00|44.22|42.02|43.84|41.64|45.13|42.93|43.74|41.54|0
1727877300000|2024-10-02 13:55:00|43.85|41.65|44.11|41.91|44.11|41.91|43.7|41.5|0
1727877600000|2024-10-02 14:00:00|44.09|41.89|43.52|41.32|44.15|41.95|43.16|40.96|0
1727877900000|2024-10-02 14:05:00|43.54|41.34|43.9|41.7|43.9|41.7|43.5|41.3|0
1727878200000|2024-10-02 14:10:00|43.96|41.76|43.67|41.47|43.96|41.76|43.5|41.3|0
1727878500000|2024-10-02 14:15:00|43.73|41.53|43.87|41.67|43.89|41.69|43.19|40.99|0
1727878800000|2024-10-02 14:20:00|43.83|41.63|43.44|41.24|43.83|41.63|42.45|40.25|0
1727879100000|2024-10-02 14:25:00|43.46|41.26|42.73|40.53|43.52|41.32|42.73|40.53|0
1727879400000|2024-10-02 14:30:00|42.77|40.57|42.6|40.4|43.02|40.82|42.31|40.11|0
1727879700000|2024-10-02 14:35:00|42.67|40.47|42.61|40.41|42.92|40.72|42.46|40.26|0
1727880000000|2024-10-02 14:40:00|42.63|40.43|42.42|40.22|42.63|40.43|42.25|40.05|0
1727880300000|2024-10-02 14:45:00|42.46|40.26|41.5|39.3|42.63|40.43|41.5|39.3|0
1727880600000|2024-10-02 14:50:00|41.49|39.29|42.46|40.26|42.5|40.3|41.49|39.29|0
1727880900000|2024-10-02 14:55:00|42.48|40.28|42.48|40.28|42.56|40.36|42.12|39.92|0
1727881200000|2024-10-02 15:00:00|42.52|40.32|41.93|39.73|42.61|40.41|41.85|39.65|0
1727881500000|2024-10-02 15:05:00|41.95|39.75|42.1|39.9|42.29|40.09|41.82|39.62|0
1727881800000|2024-10-02 15:10:00|42.12|39.92|41.72|39.52|42.12|39.92|41.33|39.13|0
1727882100000|2024-10-02 15:15:00|41.7|39.5|41.11|38.91|41.72|39.52|41.07|38.87|0
1727882400000|2024-10-02 15:20:00|41.13|38.93|41.24|39.04|41.89|39.69|41.09|38.89|0
1727882700000|2024-10-02 15:25:00|41.25|39.05|40.99|38.79|41.37|39.17|40.94|38.74|0
1727883000000|2024-10-02 15:30:00|40.96|38.76|40.92|38.72|41.12|38.92|40.77|38.57|0
1727883300000|2024-10-02 15:35:00|40.94|38.74|40.86|38.66|41.1|38.9|40.81|38.61|0
1727883600000|2024-10-02 15:40:00|40.88|38.68|40.73|38.53|40.97|38.77|40.73|38.53|0
1727883900000|2024-10-02 15:45:00|40.71|38.51|40.8|38.6|40.99|38.79|40.71|38.51|0
1727884200000|2024-10-02 15:50:00|40.79|38.59|41.02|38.82|41.19|38.99|40.73|38.53|0
1727884500000|2024-10-02 15:55:00|41.06|38.86|40.98|38.78|41.23|39.03|40.93|38.73|0
1727884800000|2024-10-02 16:00:00|40.97|38.77|40.93|38.73|41.04|38.84|40.84|38.64|0
1727885100000|2024-10-02 16:05:00|40.96|38.76|41|38.8|41.07|38.87|40.78|38.58|0
1727885400000|2024-10-02 16:10:00|40.98|38.78|40.92|38.72|40.98|38.78|40.8|38.6|0
1727885700000|2024-10-02 16:15:00|40.91|38.71|41.31|39.11|41.35|39.15|40.89|38.69|0
1727886000000|2024-10-02 16:20:00|41.33|39.13|40.44|38.24|41.48|39.28|40.44|38.24|0
1727886300000|2024-10-02 16:25:00|40.43|38.23|40.46|38.26|40.46|38.26|40.26|38.06|0
1727886600000|2024-10-02 16:30:00|40.44|38.24|40.88|38.68|40.88|38.68|40.44|38.24|0
1727886900000|2024-10-02 16:35:00|40.86|38.66|40.77|38.57|40.92|38.72|40.73|38.53|0
1727887200000|2024-10-02 16:40:00|40.75|38.55|40.9|38.7|40.95|38.75|40.75|38.55|0
1727887500000|2024-10-02 16:45:00|40.92|38.72|41.14|38.94|41.17|38.97|40.86|38.66|0
1727887800000|2024-10-02 16:50:00|41.17|38.97|41.1|38.9|41.23|39.03|41.03|38.83|0
1727888100000|2024-10-02 16:55:00|41.12|38.92|41.68|39.48|41.7|39.5|41.09|38.89|0
1727888400000|2024-10-02 17:00:00|41.7|39.5|41.52|39.32|41.7|39.5|40.66|38.46|0
1727888700000|2024-10-02 17:05:00|41.56|39.36|41.58|39.38|41.67|39.47|41.49|39.29|0
1727889000000|2024-10-02 17:10:00|41.6|39.4|41.54|39.34|41.77|39.57|41.45|39.25|0
1727889300000|2024-10-02 17:15:00|41.56|39.36|41.52|39.32|41.62|39.42|41.45|39.25|0
1727889600000|2024-10-02 17:20:00|41.55|39.35|41.61|39.41|41.65|39.45|41.39|39.19|0
1727889900000|2024-10-02 17:25:00|41.63|39.43|41.24|39.04|41.65|39.45|41.09|38.89|0
1727890200000|2024-10-02 17:30:00|41.33|39.13|41.78|39.58|41.78|39.58|41.22|39.02|0
1727890500000|2024-10-02 17:35:00|41.76|39.56|41.35|39.15|41.83|39.63|41.29|39.09|0
1727890800000|2024-10-02 17:40:00|41.33|39.13|41.44|39.24|41.55|39.35|41.25|39.05|0
1727891100000|2024-10-02 17:45:00|41.47|39.27|40.99|38.79|41.49|39.29|40.95|38.75|0
1727891400000|2024-10-02 17:50:00|40.97|38.77|40.88|38.68|40.99|38.79|40.82|38.62|0
1727891700000|2024-10-02 17:55:00|40.82|38.62|40.74|38.54|40.93|38.73|40.69|38.49|0
1727892000000|2024-10-02 18:00:00|40.78|38.58|40.73|38.53|40.78|38.58|40.56|38.36|0
1727892300000|2024-10-02 18:05:00|40.74|38.54|40.68|38.48|40.76|38.56|40.67|38.47|0
1727892600000|2024-10-02 18:10:00|40.69|38.49|39.92|37.72|40.78|38.58|39.85|37.65|0
1727892900000|2024-10-02 18:15:00|39.94|37.74|39.9|37.7|39.95|37.75|39.79|37.59|0
1727893200000|2024-10-02 18:20:00|39.88|37.68|40.17|37.97|40.17|37.97|39.88|37.68|0
1727893500000|2024-10-02 18:25:00|40.15|37.95|40.39|38.19|40.87|38.67|39.97|37.77|0
1727893800000|2024-10-02 18:30:00|40.41|38.21|40.19|37.99|40.56|38.36|40.13|37.93|0
1727894100000|2024-10-02 18:35:00|40.2|38|40.28|38.08|40.4|38.2|40.2|38|0
1727894400000|2024-10-02 18:40:00|40.29|38.09|40.6|38.4|40.79|38.59|40.2|38|0
1727894700000|2024-10-02 18:45:00|40.58|38.38|40.56|38.36|40.68|38.48|40.53|38.33|0
1727895000000|2024-10-02 18:50:00|40.51|38.31|40.64|38.44|40.73|38.53|40.49|38.29|0
1727895300000|2024-10-02 18:55:00|40.66|38.46|40.58|38.38|40.71|38.51|40.54|38.34|0
1727895600000|2024-10-02 19:00:00|40.62|38.42|40.16|37.96|40.69|38.49|40.14|37.94|0
1727895900000|2024-10-02 19:05:00|40.18|37.98|40.12|37.92|40.29|38.09|40.08|37.88|0
1727896200000|2024-10-02 19:10:00|40.1|37.9|40.08|37.88|40.19|37.99|40.05|37.85|0
1727896500000|2024-10-02 19:15:00|40.1|37.9|40.08|37.88|40.17|37.97|40.06|37.86|0
1727896800000|2024-10-02 19:20:00|40.06|37.86|40.13|37.93|40.21|38.01|39.99|37.79|0
1727897100000|2024-10-02 19:25:00|40.14|37.94|40.08|37.88|40.21|38.01|40.04|37.84|0
1727897400000|2024-10-02 19:30:00|40.06|37.86|40.2|38|40.33|38.13|40.06|37.86|0
1727897700000|2024-10-02 19:35:00|40.22|38.02|40.22|38.02|40.24|38.04|40.04|37.84|0
1727898000000|2024-10-02 19:40:00|40.2|38|40.11|37.91|40.37|38.17|40.04|37.84|0
1727898300000|2024-10-02 19:45:00|40.09|37.89|39.94|37.74|40.09|37.89|39.89|37.69|0
1727898600000|2024-10-02 19:50:00|40|37.8|40.23|38.03|40.25|38.05|39.98|37.78|0
1727898900000|2024-10-02 19:55:00|40.27|38.07|40.43|38.23|40.43|38.23|40.09|37.89|0
1727899200000|2024-10-02 20:00:00|40.45|38.25|40.19|37.99|40.49|38.29|40.16|37.96|0
1727899500000|2024-10-02 20:05:00|40.18|37.98|40.05|37.85|40.21|38.01|40.05|37.85|0
1727899800000|2024-10-02 20:10:00|40.06|37.86|39.99|37.79|40.08|37.88|39.95|37.75|0
1727900100000|2024-10-02 20:15:00|40.07|37.67|40.02|37.62|40.11|37.71|40|37.6|0
1727900400000|2024-10-02 20:20:00|40|37.6|39.94|37.54|40.03|37.63|39.91|37.51|0
1727900700000|2024-10-02 20:25:00|39.92|37.52|39.92|37.52|39.96|37.56|39.92|37.52|0
1727901000000|2024-10-02 20:30:00|39.9|37.5|39.9|37.5|39.94|37.54|39.9|37.5|0
1727901300000|2024-10-02 20:35:00|39.88|37.48|39.77|37.37|39.9|37.5|39.77|37.37|0
1727901600000|2024-10-02 20:40:00|39.76|37.36|39.65|37.25|39.76|37.36|39.56|37.16|0
1727901900000|2024-10-02 20:45:00|39.63|37.23|39.61|37.21|39.66|37.26|39.61|37.21|0
1727902200000|2024-10-02 20:50:00|39.63|37.23|39.61|37.21|39.66|37.26|39.59|37.19|0
1727902500000|2024-10-02 20:55:00|39.63|37.23|39.76|37.36|39.79|37.39|39.61|37.21|0
1727902800000|2024-10-02 21:00:00|39.74|37.34|39.78|37.38|39.78|37.38|39.74|37.34|0
1727903100000|2024-10-02 21:05:00|39.79|37.39|39.76|37.36|39.8|37.4|39.74|37.34|0
1727903400000|2024-10-02 21:10:00|39.77|37.37|39.73|37.33|39.79|37.39|39.71|37.31|0
1727903700000|2024-10-02 21:15:00|39.74|37.34|39.76|37.36|39.76|37.36|39.73|37.33|0
1727904000000|2024-10-02 21:20:00|39.75|37.35|39.77|37.37|39.77|37.37|39.75|37.35|0
1727904300000|2024-10-02 21:25:00|39.76|37.36|39.76|37.36|39.77|37.37|39.74|37.34|0
1727904600000|2024-10-02 21:30:00|39.77|37.37|39.77|37.37|39.77|37.37|39.76|37.36|0
1727904900000|2024-10-02 21:35:00|39.76|37.36|39.78|37.38|39.8|37.4|39.76|37.36|0
1727905200000|2024-10-02 21:40:00|39.77|37.37|39.81|37.41|39.81|37.41|39.77|37.37|0
1727905500000|2024-10-02 21:45:00|39.82|37.42|39.82|37.42|39.84|37.44|39.79|37.39|0
1727906100000|2024-10-02 21:55:00|39.81|37.41|39.81|37.41|39.82|37.42|39.81|37.41|0
1727906400000|2024-10-02 22:00:00|39.76|37.36|39.77|37.37|39.94|37.54|39.76|37.36|0
1727906700000|2024-10-02 22:05:00|39.71|37.31|39.55|37.15|39.75|37.35|39.55|37.15|0
1727907000000|2024-10-02 22:10:00|39.56|37.16|39.67|37.27|39.73|37.33|39.55|37.15|0
1727907300000|2024-10-02 22:15:00|39.69|37.29|39.78|37.38|39.78|37.38|39.69|37.29|0
1727907600000|2024-10-02 22:20:00|39.8|37.4|39.8|37.4|39.83|37.43|39.78|37.38|0
1727907900000|2024-10-02 22:25:00|39.81|37.41|39.71|37.31|39.81|37.41|39.71|37.31|0
1727908200000|2024-10-02 22:30:00|39.72|37.32|39.78|37.38|39.81|37.41|39.72|37.32|0
1727908500000|2024-10-02 22:35:00|39.79|37.39|39.74|37.34|39.81|37.41|39.73|37.33|0
1727908800000|2024-10-02 22:40:00|39.75|37.35|39.81|37.41|39.83|37.43|39.74|37.34|0
1727909100000|2024-10-02 22:45:00|39.79|37.39|39.84|37.44|39.84|37.44|39.77|37.37|0
1727909400000|2024-10-02 22:50:00|39.81|37.41|39.81|37.41|39.82|37.42|39.79|37.39|0
1727909700000|2024-10-02 22:55:00|39.82|37.42|39.84|37.44|39.84|37.44|39.79|37.39|0
1727910000000|2024-10-02 23:00:00|39.86|37.46|39.89|37.49|40|37.6|39.83|37.43|0
1727910300000|2024-10-02 23:05:00|39.87|37.47|39.86|37.46|39.89|37.49|39.8|37.4|0
1727910600000|2024-10-02 23:10:00|39.84|37.44|39.82|37.42|39.84|37.44|39.73|37.33|0
1727910900000|2024-10-02 23:15:00|39.84|37.44|39.87|37.47|39.9|37.5|39.84|37.44|0
1727911200000|2024-10-02 23:20:00|39.89|37.49|39.96|37.56|40.05|37.65|39.89|37.49|0
1727911500000|2024-10-02 23:25:00|39.95|37.55|39.9|37.5|39.96|37.56|39.89|37.49|0
1727911800000|2024-10-02 23:30:00|39.92|37.52|39.85|37.45|39.94|37.54|39.85|37.45|0
1727912100000|2024-10-02 23:35:00|39.86|37.46|39.83|37.43|39.87|37.47|39.81|37.41|0
1727912400000|2024-10-02 23:40:00|39.81|37.41|39.77|37.37|39.84|37.44|39.76|37.36|0
1727912700000|2024-10-02 23:45:00|39.75|37.35|39.73|37.33|39.77|37.37|39.72|37.32|0
1727913000000|2024-10-02 23:50:00|39.75|37.35|39.72|37.32|39.79|37.39|39.72|37.32|0
1727913300000|2024-10-02 23:55:00|39.73|37.33|39.75|37.35|39.77|37.37|39.71|37.31|0
1727913600000|2024-10-03 00:00:00|39.77|37.37|40.07|37.67|40.07|37.67|39.75|37.35|0
1727913900000|2024-10-03 00:05:00|40.13|37.73|40.07|37.67|40.38|37.98|40.06|37.66|0
1727914200000|2024-10-03 00:10:00|40.05|37.65|40.31|37.91|40.31|37.91|40.05|37.65|0
1727914500000|2024-10-03 00:15:00|40.33|37.93|40.53|38.13|40.71|38.31|40.31|37.91|0
1727914800000|2024-10-03 00:20:00|40.51|38.11|40.38|37.98|40.58|38.18|40.35|37.95|0
1727915100000|2024-10-03 00:25:00|40.36|37.96|41.24|38.84|41.28|38.88|40.34|37.94|0
1727915400000|2024-10-03 00:30:00|41.25|39.05|41.1|38.9|41.25|39.05|41.02|38.82|0
1727915700000|2024-10-03 00:35:00|41.12|38.92|41.08|38.88|41.16|38.96|41.04|38.84|0
1727916000000|2024-10-03 00:40:00|41.06|38.86|41.15|38.95|41.21|39.01|41.06|38.86|0
1727916300000|2024-10-03 00:45:00|41.17|38.97|41.1|38.9|41.26|39.06|41.06|38.86|0
1727916600000|2024-10-03 00:50:00|41.11|38.91|41.21|39.01|41.23|39.03|41.07|38.87|0
1727916900000|2024-10-03 00:55:00|41.22|39.02|41.09|38.89|41.28|39.08|41.07|38.87|0
1727917200000|2024-10-03 01:00:00|41.07|38.87|40.93|38.73|41.11|38.91|40.91|38.71|0
1727917500000|2024-10-03 01:05:00|40.91|38.71|41.41|39.21|41.43|39.23|40.91|38.71|0
1727917800000|2024-10-03 01:10:00|41.43|39.23|41.31|39.11|41.43|39.23|41.2|39|0
1727918100000|2024-10-03 01:15:00|41.27|39.07|41.31|39.11|41.35|39.15|41.14|38.94|0
1727918400000|2024-10-03 01:20:00|41.29|39.09|41.27|39.07|41.33|39.13|41.22|39.02|0
1727918700000|2024-10-03 01:25:00|41.29|39.09|41.38|39.18|41.49|39.29|41.25|39.05|0
1727919000000|2024-10-03 01:30:00|41.36|39.16|41.59|39.39|41.61|39.41|41.34|39.14|0
1727919300000|2024-10-03 01:35:00|41.6|39.4|41.51|39.31|41.6|39.4|41.49|39.29|0
1727919600000|2024-10-03 01:40:00|41.49|39.29|41.62|39.42|41.68|39.48|41.49|39.29|0
1727919900000|2024-10-03 01:45:00|41.65|39.45|41.54|39.34|41.66|39.46|41.52|39.32|0
1727920200000|2024-10-03 01:50:00|41.52|39.32|41.41|39.21|41.58|39.38|41.39|39.19|0
1727920500000|2024-10-03 01:55:00|41.42|39.22|41.35|39.15|41.52|39.32|41.32|39.12|0
1727920800000|2024-10-03 02:00:00|41.33|39.13|41.46|39.26|41.46|39.26|41.31|39.11|0
1727921100000|2024-10-03 02:05:00|41.45|39.25|41.46|39.26|41.5|39.3|41.35|39.15|0
1727921400000|2024-10-03 02:10:00|41.48|39.28|41.54|39.34|41.57|39.37|41.42|39.22|0
1727921700000|2024-10-03 02:15:00|41.57|39.37|42.57|40.37|42.61|40.41|41.5|39.3|0
1727922000000|2024-10-03 02:20:00|42.55|40.35|42.48|40.28|42.55|40.35|42.42|40.22|0
1727922300000|2024-10-03 02:25:00|42.46|40.26|42.29|40.09|42.46|40.26|42.23|40.03|0
1727922600000|2024-10-03 02:30:00|42.28|40.08|42.32|40.12|42.34|40.14|42.21|40.01|0
1727922900000|2024-10-03 02:35:00|42.34|40.14|42.32|40.12|42.34|40.14|42.25|40.05|0
1727923200000|2024-10-03 02:40:00|42.34|40.14|42.37|40.17|42.41|40.21|42.3|40.1|0
1727923500000|2024-10-03 02:45:00|42.36|40.16|42.3|40.1|42.36|40.16|42.22|40.02|0
1727923800000|2024-10-03 02:50:00|42.32|40.12|42.5|40.3|42.54|40.34|42.32|40.12|0
1727924100000|2024-10-03 02:55:00|42.49|40.29|42.58|40.38|42.6|40.4|42.47|40.27|0
1727924400000|2024-10-03 03:00:00|42.56|40.36|42.62|40.42|42.62|40.42|42.5|40.3|0
1727924700000|2024-10-03 03:05:00|42.61|40.41|42.52|40.32|42.63|40.43|42.49|40.29|0
1727925000000|2024-10-03 03:10:00|42.5|40.3|42.33|40.13|42.54|40.34|42.31|40.11|0
1727925300000|2024-10-03 03:15:00|42.31|40.11|42.34|40.14|42.42|40.22|42.31|40.11|0
1727925600000|2024-10-03 03:20:00|42.33|40.13|42.34|40.14|42.36|40.16|42.31|40.11|0
1727925900000|2024-10-03 03:25:00|42.36|40.16|42.44|40.24|42.49|40.29|42.34|40.14|0
1727926200000|2024-10-03 03:30:00|42.38|40.18|42.56|40.36|42.57|40.37|42.38|40.18|0
1727926500000|2024-10-03 03:35:00|42.57|40.37|42.68|40.48|42.81|40.61|42.51|40.31|0
1727926800000|2024-10-03 03:40:00|42.66|40.46|42.74|40.54|42.82|40.62|42.64|40.44|0
1727927100000|2024-10-03 03:45:00|42.72|40.52|42.79|40.59|42.79|40.59|42.68|40.48|0
1727927400000|2024-10-03 03:50:00|42.77|40.57|42.81|40.61|42.83|40.63|42.76|40.56|0
1727927700000|2024-10-03 03:55:00|42.79|40.59|42.69|40.49|42.81|40.61|42.68|40.48|0
1727928000000|2024-10-03 04:00:00|42.71|40.51|42.67|40.47|42.73|40.53|42.65|40.45|0
1727928300000|2024-10-03 04:05:00|42.68|40.48|42.65|40.45|42.69|40.49|42.63|40.43|0
1727928600000|2024-10-03 04:10:00|42.67|40.47|42.65|40.45|42.67|40.47|42.61|40.41|0
1727928900000|2024-10-03 04:15:00|42.64|40.44|42.72|40.52|42.73|40.53|42.63|40.43|0
1727929200000|2024-10-03 04:20:00|42.71|40.51|42.67|40.47|42.73|40.53|42.65|40.45|0
1727929500000|2024-10-03 04:25:00|42.68|40.48|42.72|40.52|42.74|40.54|42.68|40.48|0
1727929800000|2024-10-03 04:30:00|42.71|40.51|42.68|40.48|42.73|40.53|42.66|40.46|0
1727930100000|2024-10-03 04:35:00|42.7|40.5|42.72|40.52|42.74|40.54|42.68|40.48|0
1727930400000|2024-10-03 04:40:00|42.7|40.5|42.77|40.57|42.81|40.61|42.7|40.5|0
1727930700000|2024-10-03 04:45:00|42.75|40.55|42.83|40.63|42.87|40.67|42.75|40.55|0
1727931000000|2024-10-03 04:50:00|42.85|40.65|42.83|40.63|42.87|40.67|42.81|40.61|0
1727931300000|2024-10-03 04:55:00|42.81|40.61|42.85|40.65|42.85|40.65|42.79|40.59|0
1727931600000|2024-10-03 05:00:00|42.83|40.63|42.77|40.57|42.85|40.65|42.73|40.53|0
1727931900000|2024-10-03 05:05:00|42.79|40.59|42.73|40.53|42.82|40.62|42.69|40.49|0
1727932200000|2024-10-03 05:10:00|42.74|40.54|42.75|40.55|42.8|40.6|42.69|40.49|0
1727932500000|2024-10-03 05:15:00|42.76|40.56|42.78|40.58|42.78|40.58|42.67|40.47|0
1727932800000|2024-10-03 05:20:00|42.76|40.56|42.76|40.56|42.78|40.58|42.7|40.5|0
1727933100000|2024-10-03 05:25:00|42.74|40.54|42.74|40.54|42.82|40.62|42.74|40.54|0
1727933400000|2024-10-03 05:30:00|42.72|40.52|42.68|40.48|42.78|40.58|42.62|40.42|0
1727933700000|2024-10-03 05:35:00|42.7|40.5|42.62|40.42|42.7|40.5|42.6|40.4|0
1727934000000|2024-10-03 05:40:00|42.6|40.4|42.81|40.61|42.83|40.63|42.56|40.36|0
1727934300000|2024-10-03 05:45:00|42.83|40.63|42.87|40.67|42.91|40.71|42.81|40.61|0
1727934600000|2024-10-03 05:50:00|42.85|40.65|42.9|40.7|42.9|40.7|42.73|40.53|0
1727934900000|2024-10-03 05:55:00|42.89|40.69|42.9|40.7|42.92|40.72|42.86|40.66|0
1727935200000|2024-10-03 06:00:00|42.94|40.74|42.81|40.61|42.96|40.76|42.81|40.61|0
1727935500000|2024-10-03 06:05:00|42.79|40.59|42.65|40.45|42.81|40.61|42.65|40.45|0
1727935800000|2024-10-03 06:10:00|42.63|40.43|42.76|40.56|42.78|40.58|42.59|40.39|0
1727936100000|2024-10-03 06:15:00|42.74|40.54|42.76|40.56|42.76|40.56|42.71|40.51|0
1727936400000|2024-10-03 06:20:00|42.74|40.54|42.76|40.56|42.82|40.62|42.72|40.52|0
1727936700000|2024-10-03 06:25:00|42.75|40.55|42.89|40.69|42.93|40.73|42.74|40.54|0
1727937000000|2024-10-03 06:30:00|42.85|40.65|42.81|40.61|42.91|40.71|42.8|40.6|0
1727937300000|2024-10-03 06:35:00|42.8|40.6|42.91|40.71|42.97|40.77|42.8|40.6|0
1727937600000|2024-10-03 06:40:00|42.93|40.73|42.62|40.42|42.93|40.73|42.62|40.42|0
1727937900000|2024-10-03 06:45:00|42.6|40.4|42.6|40.4|42.62|40.42|42.54|40.34|0
1727938200000|2024-10-03 06:50:00|42.59|40.39|42.46|40.26|42.6|40.4|42.41|40.21|0
1727938500000|2024-10-03 06:55:00|42.45|40.25|42.54|40.34|42.56|40.36|42.43|40.23|0
1727938800000|2024-10-03 07:00:00|42.56|40.36|42.56|40.36|42.75|40.55|42.56|40.36|0
1727939100000|2024-10-03 07:05:00|42.57|40.37|42.69|40.49|42.77|40.57|42.5|40.3|0
1727939400000|2024-10-03 07:10:00|42.67|40.47|43.03|40.83|43.09|40.89|42.67|40.47|0
1727939700000|2024-10-03 07:15:00|42.99|40.79|43.34|41.14|43.46|41.26|42.97|40.77|0
1727940000000|2024-10-03 07:20:00|43.32|41.12|43.31|41.11|43.44|41.24|43.07|40.87|0
1727940300000|2024-10-03 07:25:00|43.28|41.08|43.78|41.58|43.82|41.62|43.28|41.08|0
1727940600000|2024-10-03 07:30:00|43.84|41.64|44|41.8|44.12|41.92|43.82|41.62|0
1727940900000|2024-10-03 07:35:00|43.98|41.78|44.19|41.99|44.23|42.03|43.9|41.7|0
1727941200000|2024-10-03 07:40:00|44.18|41.98|44.13|41.93|44.35|42.15|43.98|41.78|0
1727941500000|2024-10-03 07:45:00|44.17|41.97|43.97|41.77|44.45|42.25|42.6|40.4|0
1727941800000|2024-10-03 07:50:00|44.01|41.81|44.02|41.82|44.41|42.21|43.88|41.68|0
1727942100000|2024-10-03 07:55:00|44.01|41.81|44|41.8|44.18|41.98|43.94|41.74|0
1727942400000|2024-10-03 08:00:00|43.98|41.78|43.68|41.48|43.98|41.78|43.47|41.27|0
1727942700000|2024-10-03 08:05:00|43.7|41.5|43.72|41.52|43.92|41.72|43.6|41.4|0
1727943000000|2024-10-03 08:10:00|43.7|41.5|43.65|41.45|43.93|41.73|43.64|41.44|0
1727943300000|2024-10-03 08:15:00|43.64|41.44|43.54|41.34|43.66|41.46|43.5|41.3|0
1727943600000|2024-10-03 08:20:00|43.52|41.32|43.56|41.36|43.69|41.49|43.52|41.32|0
1727943900000|2024-10-03 08:25:00|43.57|41.37|43.69|41.49|43.71|41.51|43.44|41.24|0
1727944200000|2024-10-03 08:30:00|43.71|41.51|43.71|41.51|43.75|41.55|43.59|41.39|0
1727944500000|2024-10-03 08:35:00|43.69|41.49|43.38|41.18|43.75|41.55|43.36|41.16|0
1727944800000|2024-10-03 08:40:00|43.4|41.2|43.3|41.1|43.43|41.23|43.24|41.04|0
1727945100000|2024-10-03 08:45:00|43.28|41.08|43.39|41.19|43.41|41.21|43.1|40.9|0
1727945400000|2024-10-03 08:50:00|43.37|41.17|43.37|41.17|43.49|41.29|43.3|41.1|0
1727945700000|2024-10-03 08:55:00|43.39|41.19|43.41|41.21|43.45|41.25|43.31|41.11|0
1727946000000|2024-10-03 09:00:00|43.39|41.19|43.58|41.38|43.58|41.38|43.33|41.13|0
1727946300000|2024-10-03 09:05:00|43.56|41.36|43.5|41.3|43.59|41.39|43.48|41.28|0
1727946600000|2024-10-03 09:10:00|43.49|41.29|43.23|41.03|43.49|41.29|43.21|41.01|0
1727946900000|2024-10-03 09:15:00|43.25|41.05|43.38|41.18|43.38|41.18|43.21|41.01|0
1727947200000|2024-10-03 09:20:00|43.36|41.16|43.19|40.99|43.38|41.18|43.18|40.98|0
1727947500000|2024-10-03 09:25:00|43.17|40.97|43.24|41.04|43.28|41.08|43.15|40.95|0
1727947800000|2024-10-03 09:30:00|43.23|41.03|43.13|40.93|43.24|41.04|43.13|40.93|0
1727948100000|2024-10-03 09:35:00|43.11|40.91|43.1|40.9|43.18|40.98|43.09|40.89|0
1727948400000|2024-10-03 09:40:00|43.11|40.91|43.24|41.04|43.26|41.06|43.07|40.87|0
1727948700000|2024-10-03 09:45:00|43.2|41|43.22|41.02|43.28|41.08|43.12|40.92|0
1727949000000|2024-10-03 09:50:00|43.2|41|43.41|41.21|43.41|41.21|43.2|41|0
1727949300000|2024-10-03 09:55:00|43.35|41.15|43.22|41.02|43.35|41.15|43.14|40.94|0
1727949600000|2024-10-03 10:00:00|43.24|41.04|43.12|40.92|43.24|41.04|43.06|40.86|0
1727949900000|2024-10-03 10:05:00|43.14|40.94|43.17|40.97|43.34|41.14|43.14|40.94|0
1727950200000|2024-10-03 10:10:00|43.19|40.99|43.4|41.2|43.42|41.22|43.17|40.97|0
1727950500000|2024-10-03 10:15:00|43.39|41.19|43.38|41.18|43.46|41.26|43.36|41.16|0
1727950800000|2024-10-03 10:20:00|43.4|41.2|43.13|40.93|43.41|41.21|43.13|40.93|0
1727951100000|2024-10-03 10:25:00|43.11|40.91|43.13|40.93|43.27|41.07|43.11|40.91|0
1727951400000|2024-10-03 10:30:00|43.15|40.95|43.05|40.85|43.15|40.95|43.03|40.83|0
1727951700000|2024-10-03 10:35:00|43.07|40.87|43.22|41.02|43.22|41.02|43.07|40.87|0
1727952000000|2024-10-03 10:40:00|43.24|41.04|43.24|41.04|43.28|41.08|43.18|40.98|0
1727952300000|2024-10-03 10:45:00|43.22|41.02|43.12|40.92|43.22|41.02|43.12|40.92|0
1727952600000|2024-10-03 10:50:00|43.13|40.93|42.91|40.71|43.13|40.93|42.89|40.69|0
1727952900000|2024-10-03 10:55:00|42.93|40.73|42.81|40.61|42.95|40.75|42.79|40.59|0
1727953200000|2024-10-03 11:00:00|42.77|40.57|42.88|40.68|43.72|41.52|42.54|40.34|0
1727953500000|2024-10-03 11:05:00|42.87|40.67|43.04|40.84|43.09|40.89|42.87|40.67|0
1727953800000|2024-10-03 11:10:00|43.02|40.82|43.11|40.91|43.11|40.91|43.02|40.82|0
1727954100000|2024-10-03 11:15:00|43.15|40.95|43.28|41.08|43.28|41.08|43.15|40.95|0
1727954400000|2024-10-03 11:20:00|43.26|41.06|43.05|40.85|43.28|41.08|43.05|40.85|0
1727954700000|2024-10-03 11:25:00|43.07|40.87|42.97|40.77|43.07|40.87|42.84|40.64|0
1727955000000|2024-10-03 11:30:00|42.99|40.79|42.95|40.75|43.05|40.85|42.88|40.68|0
1727955300000|2024-10-03 11:35:00|42.93|40.73|42.78|40.58|42.94|40.74|42.74|40.54|0
1727955600000|2024-10-03 11:40:00|42.85|40.65|42.64|40.44|42.89|40.69|42.62|40.42|0
1727955900000|2024-10-03 11:45:00|42.62|40.42|42.72|40.52|42.74|40.54|42.49|40.29|0
1727956200000|2024-10-03 11:50:00|42.74|40.54|42.64|40.44|42.76|40.56|42.62|40.42|0
1727956500000|2024-10-03 11:55:00|42.63|40.43|42.43|40.23|42.64|40.44|42.43|40.23|0
1727956800000|2024-10-03 12:00:00|42.45|40.25|42.6|40.4|42.62|40.42|42.37|40.17|0
1727957100000|2024-10-03 12:05:00|42.59|40.39|42.58|40.38|42.73|40.53|42.52|40.32|0
1727957400000|2024-10-03 12:10:00|42.56|40.36|42.59|40.39|42.62|40.42|42.41|40.21|0
1727957700000|2024-10-03 12:15:00|42.56|40.36|42.46|40.26|42.56|40.36|42.46|40.26|0
1727958000000|2024-10-03 12:20:00|42.44|40.24|42.67|40.47|42.73|40.53|42.42|40.22|0
1727958300000|2024-10-03 12:25:00|42.65|40.45|42.62|40.42|42.67|40.47|42.48|40.28|0
1727958600000|2024-10-03 12:30:00|42.64|40.44|42.65|40.45|42.65|40.45|42.12|39.92|0
1727958900000|2024-10-03 12:35:00|42.68|40.48|42.01|39.81|42.84|40.64|41.7|39.5|0
1727959200000|2024-10-03 12:40:00|42.05|39.85|41.86|39.66|42.14|39.94|41.73|39.53|0
1727959500000|2024-10-03 12:45:00|41.84|39.64|41.95|39.75|41.99|39.79|41.69|39.49|0
1727959800000|2024-10-03 12:50:00|41.97|39.77|42.06|39.86|42.16|39.96|41.95|39.75|0
1727960100000|2024-10-03 12:55:00|42.08|39.88|42.33|40.13|42.33|40.13|42.01|39.81|0
1727960400000|2024-10-03 13:00:00|42.29|40.09|42.21|40.01|42.44|40.24|42.21|40.01|0
1727960700000|2024-10-03 13:05:00|42.23|40.03|43.06|40.86|43.08|40.88|42.15|39.95|0
1727961000000|2024-10-03 13:10:00|43.09|40.89|42.91|40.71|43.27|41.07|42.87|40.67|0
1727961300000|2024-10-03 13:15:00|42.92|40.72|42.89|40.69|43.02|40.82|42.83|40.63|0
1727961600000|2024-10-03 13:20:00|42.87|40.67|42.85|40.65|43.04|40.84|42.79|40.59|0
1727961900000|2024-10-03 13:25:00|42.88|40.68|42.84|40.64|42.98|40.78|42.69|40.49|0
1727962200000|2024-10-03 13:30:00|42.79|40.59|42.29|40.09|42.98|40.78|42.29|40.09|0
1727962500000|2024-10-03 13:35:00|42.25|40.05|42.94|40.74|42.94|40.74|42.25|40.05|0
1727962800000|2024-10-03 13:40:00|42.92|40.72|42.92|40.72|43.09|40.89|42.51|40.31|0
1727963100000|2024-10-03 13:45:00|42.93|40.73|43.05|40.85|43.16|40.96|42.92|40.72|0
1727963400000|2024-10-03 13:50:00|43.03|40.83|42.84|40.64|43.22|41.02|42.78|40.58|0
1727963700000|2024-10-03 13:55:00|42.82|40.62|42.45|40.25|42.82|40.62|42.13|39.93|0
1727964000000|2024-10-03 14:00:00|42.46|40.26|41.12|38.92|42.61|40.41|41.1|38.9|0
1727964300000|2024-10-03 14:05:00|41.07|38.87|40.84|38.64|41.12|38.92|40.84|38.64|0
1727964600000|2024-10-03 14:10:00|40.88|38.68|41.4|39.2|41.93|39.73|40.13|37.93|0
1727964900000|2024-10-03 14:15:00|41.36|39.16|41.62|39.42|41.73|39.53|40.46|38.26|0
1727965200000|2024-10-03 14:20:00|41.69|39.49|43.32|39.8|43.63|40.57|41.54|39.34|0
1727965500000|2024-10-03 14:25:00|43.36|39.84|43.36|39.84|43.47|39.95|43.09|39.57|0
1727965800000|2024-10-03 14:30:00|43.34|39.82|44.6|41.08|45.72|42.2|42.82|39.3|0
1727966100000|2024-10-03 14:35:00|44.67|41.15|42.7|40.5|44.89|42.15|42.23|40.03|0
1727966400000|2024-10-03 14:40:00|42.72|40.52|43.81|41.61|44.17|41.97|42.49|40.29|0
1727966700000|2024-10-03 14:45:00|43.77|41.57|43.38|41.18|43.93|41.73|42.73|40.53|0
1727967000000|2024-10-03 14:50:00|43.29|41.09|42.69|40.49|43.31|41.11|42.5|40.3|0
1727967300000|2024-10-03 14:55:00|42.65|40.45|43.91|41.71|43.99|41.79|42.65|40.45|0
1727967600000|2024-10-03 15:00:00|43.93|41.73|44.08|41.88|44.47|42.27|43.39|41.19|0
1727967900000|2024-10-03 15:05:00|44.12|41.92|43.49|41.29|44.14|41.94|43.32|41.12|0
1727968200000|2024-10-03 15:10:00|43.51|41.31|43.55|41.35|43.92|41.72|43.51|41.31|0
1727968500000|2024-10-03 15:15:00|43.57|41.37|43.49|41.29|43.57|41.37|43.2|41|0
1727968800000|2024-10-03 15:20:00|43.51|41.31|43.05|40.85|43.55|41.35|42.91|40.71|0
1727969100000|2024-10-03 15:25:00|43.07|40.87|43.26|41.06|43.64|41.44|43.07|40.87|0
1727969400000|2024-10-03 15:30:00|43.28|41.08|42.27|40.07|43.28|41.08|42.16|39.96|0
1727969700000|2024-10-03 15:35:00|42.29|40.09|42.36|40.16|42.42|40.22|42.15|39.95|0
1727970000000|2024-10-03 15:40:00|42.34|40.14|41.87|39.67|42.34|40.14|41.72|39.52|0
1727970300000|2024-10-03 15:45:00|41.89|39.69|42|39.8|42.02|39.82|41.77|39.57|0
1727970600000|2024-10-03 15:50:00|41.96|39.76|41.74|39.54|41.96|39.76|41.55|39.35|0
1727970900000|2024-10-03 15:55:00|41.72|39.52|41.9|39.7|41.96|39.76|41.64|39.44|0
1727971200000|2024-10-03 16:00:00|41.92|39.72|42|39.8|42|39.8|41.83|39.63|0
1727971500000|2024-10-03 16:05:00|42.01|39.81|41.77|39.57|42.01|39.81|41.64|39.44|0
1727971800000|2024-10-03 16:10:00|41.76|39.56|41.64|39.44|42.51|40.31|41.58|39.38|0
1727972100000|2024-10-03 16:15:00|41.67|39.47|41.63|39.43|41.82|39.62|41.58|39.38|0
1727972400000|2024-10-03 16:20:00|41.65|39.45|41.48|39.28|41.71|39.51|41.39|39.19|0
1727972700000|2024-10-03 16:25:00|41.5|39.3|41.69|39.49|41.72|39.52|41.39|39.19|0
1727973000000|2024-10-03 16:30:00|41.72|39.52|42|39.8|42.34|40.14|41.72|39.52|0
1727973300000|2024-10-03 16:35:00|41.99|39.79|42.15|39.95|42.21|40.01|41.87|39.67|0
1727973600000|2024-10-03 16:40:00|42.17|39.97|43.33|41.13|43.52|41.32|42.15|39.95|0
1727973900000|2024-10-03 16:45:00|43.39|41.19|44.01|41.81|44.16|41.96|43.34|41.14|0
1727974200000|2024-10-03 16:50:00|43.97|41.77|44.32|42.12|44.5|42.3|43.93|41.73|0
1727974500000|2024-10-03 16:55:00|44.34|42.14|44.1|41.9|44.36|42.16|43.14|40.94|0
1727974800000|2024-10-03 17:00:00|44.12|41.92|44.65|42.45|44.77|42.57|43.63|41.43|0
1727975100000|2024-10-03 17:05:00|44.57|42.37|44.09|41.89|44.69|42.49|43.95|41.75|0
1727975400000|2024-10-03 17:10:00|44.17|41.97|44.16|41.96|44.24|42.04|43.87|41.67|0
1727975700000|2024-10-03 17:15:00|44.12|41.92|44.2|42|44.3|42.1|44.08|41.88|0
1727976000000|2024-10-03 17:20:00|44.22|42.02|43.61|41.41|44.22|42.02|43.4|41.2|0
1727976300000|2024-10-03 17:25:00|43.63|41.43|43.77|41.57|43.79|41.59|43.09|40.89|0
1727976600000|2024-10-03 17:30:00|43.79|41.59|43.24|41.04|43.79|41.59|43.18|40.98|0
1727976900000|2024-10-03 17:35:00|43.22|41.02|43.59|41.39|43.63|41.43|43.14|40.94|0
1727977200000|2024-10-03 17:40:00|43.61|41.41|43.53|41.33|44.06|41.86|43.47|41.27|0
1727977500000|2024-10-03 17:45:00|43.52|41.32|43.53|41.33|43.55|41.35|43.26|41.06|0
1727977800000|2024-10-03 17:50:00|43.6|41.4|43.47|41.27|43.66|41.46|43.39|41.19|0
1727978100000|2024-10-03 17:55:00|43.46|41.26|43.27|41.07|43.48|41.28|43.25|41.05|0
1727978400000|2024-10-03 18:00:00|43.31|41.11|43.31|41.11|43.5|41.3|43.19|40.99|0
1727978700000|2024-10-03 18:05:00|43.33|41.13|43.25|41.05|43.33|41.13|43.06|40.86|0
1727979000000|2024-10-03 18:10:00|43.23|41.03|43.23|41.03|43.3|41.1|43.09|40.89|0
1727979300000|2024-10-03 18:15:00|43.21|41.01|43.05|40.85|43.32|41.12|43.05|40.85|0
1727979600000|2024-10-03 18:20:00|43.07|40.87|43.3|41.1|43.67|41.47|43.01|40.81|0
1727979900000|2024-10-03 18:25:00|43.28|41.08|43.32|41.12|43.44|41.24|43.11|40.91|0
1727980200000|2024-10-03 18:30:00|43.34|41.14|43.34|41.14|43.54|41.34|43.34|41.14|0
1727980500000|2024-10-03 18:35:00|43.32|41.12|43.32|41.12|43.45|41.25|43.24|41.04|0
1727980800000|2024-10-03 18:40:00|43.26|41.06|43.28|41.08|43.3|41.1|43.16|40.96|0
1727981100000|2024-10-03 18:45:00|43.26|41.06|43.33|41.13|43.36|41.16|43.18|40.98|0
1727981400000|2024-10-03 18:50:00|43.31|41.11|43.29|41.09|43.39|41.19|43.12|40.92|0
1727981700000|2024-10-03 18:55:00|43.27|41.07|43.46|41.26|43.5|41.3|43.12|40.92|0
1727982000000|2024-10-03 19:00:00|43.6|41.4|43.54|41.34|43.74|41.54|43.5|41.3|0
1727982300000|2024-10-03 19:05:00|43.56|41.36|43.73|41.53|43.91|41.71|43.54|41.34|0
1727982600000|2024-10-03 19:10:00|43.77|41.57|44.08|41.88|44.2|42|43.64|41.44|0
1727982900000|2024-10-03 19:15:00|44.06|41.86|43.99|41.79|44.14|41.94|43.94|41.74|0
1727983200000|2024-10-03 19:20:00|43.98|41.78|43.8|41.6|44.09|41.89|43.5|41.3|0
1727983500000|2024-10-03 19:25:00|43.82|41.62|43.97|41.77|44.09|41.89|43.74|41.54|0
1727983800000|2024-10-03 19:30:00|43.99|41.79|43.72|41.52|44.03|41.83|43.66|41.46|0
1727984100000|2024-10-03 19:35:00|43.74|41.54|43.68|41.48|43.78|41.58|43.62|41.42|0
1727984400000|2024-10-03 19:40:00|43.66|41.46|44.4|42.2|44.4|42.2|43.66|41.46|0
1727984700000|2024-10-03 19:45:00|44.38|42.18|43.91|41.71|44.42|42.22|43.88|41.68|0
1727985000000|2024-10-03 19:50:00|43.87|41.67|43.76|41.56|44.18|41.98|43.62|41.42|0
1727985300000|2024-10-03 19:55:00|43.77|41.57|43.42|41.22|43.85|41.65|43.04|40.84|0
1727985600000|2024-10-03 20:00:00|43.38|41.18|43.25|41.05|43.42|41.22|43.25|41.05|0
1727985900000|2024-10-03 20:05:00|43.23|41.03|43.46|41.26|43.46|41.26|43.02|40.82|0
1727986200000|2024-10-03 20:10:00|43.44|41.24|43.26|41.06|43.44|41.24|43.21|41.01|0
1727986500000|2024-10-03 20:15:00|43.36|40.96|43.34|40.94|43.4|41|43.3|40.9|0
1727986800000|2024-10-03 20:20:00|43.32|40.92|43.38|40.98|43.4|41|43.3|40.9|0
1727987100000|2024-10-03 20:25:00|43.4|41|43.46|41.06|43.48|41.08|43.4|41|0
1727987400000|2024-10-03 20:30:00|43.45|41.05|43.61|41.21|43.65|41.25|43.45|41.05|0
1727987700000|2024-10-03 20:35:00|43.62|41.22|43.66|41.26|43.67|41.27|43.62|41.22|0
1727988000000|2024-10-03 20:40:00|43.68|41.28|43.74|41.34|43.78|41.38|43.66|41.26|0
1727988300000|2024-10-03 20:45:00|43.72|41.32|43.68|41.28|43.74|41.34|43.62|41.22|0
1727988600000|2024-10-03 20:50:00|43.7|41.3|43.62|41.22|43.7|41.3|43.62|41.22|0
1727988900000|2024-10-03 20:55:00|43.64|41.24|43.86|41.46|43.91|41.51|43.61|41.21|0
1727989200000|2024-10-03 21:00:00|43.82|41.42|43.8|41.4|43.82|41.42|43.77|41.37|0
1727989500000|2024-10-03 21:05:00|43.79|41.39|43.79|41.39|43.8|41.4|43.78|41.38|0
1727989800000|2024-10-03 21:10:00|43.78|41.38|43.73|41.33|43.78|41.38|43.73|41.33|0
1727990100000|2024-10-03 21:15:00|43.77|41.37|43.76|41.36|43.77|41.37|43.76|41.36|0
1727990400000|2024-10-03 21:20:00|43.77|41.37|43.78|41.38|43.8|41.4|43.77|41.37|0
1727990700000|2024-10-03 21:25:00|43.77|41.37|43.81|41.41|43.81|41.41|43.77|41.37|0
1727991000000|2024-10-03 21:30:00|43.82|41.42|43.81|41.41|43.82|41.42|43.81|41.41|0
1727991300000|2024-10-03 21:35:00|43.79|41.39|43.79|41.39|43.79|41.39|43.76|41.36|0
1727991600000|2024-10-03 21:40:00|43.78|41.38|43.8|41.4|43.8|41.4|43.76|41.36|0
1727991900000|2024-10-03 21:45:00|43.77|41.37|43.78|41.38|43.78|41.38|43.77|41.37|0
1727992200000|2024-10-03 21:50:00|43.8|41.4|43.82|41.42|43.85|41.45|43.8|41.4|0
1727992500000|2024-10-03 21:55:00|43.79|41.39|43.79|41.39|43.79|41.39|43.75|41.35|0
1727992800000|2024-10-03 22:00:00|43.75|41.35|43.97|41.57|43.98|41.58|43.75|41.35|0
1727993100000|2024-10-03 22:05:00|43.96|41.56|43.95|41.55|44.04|41.64|43.93|41.53|0
1727993400000|2024-10-03 22:10:00|43.94|41.54|43.99|41.59|43.99|41.59|43.93|41.53|0
1727993700000|2024-10-03 22:15:00|44|41.6|43.98|41.58|44.08|41.68|43.94|41.54|0
1727994000000|2024-10-03 22:20:00|43.96|41.56|43.88|41.48|43.96|41.56|43.88|41.48|0
1727994300000|2024-10-03 22:25:00|43.9|41.5|43.86|41.46|43.92|41.52|43.86|41.46|0
1727994600000|2024-10-03 22:30:00|43.82|41.42|43.62|41.22|43.84|41.44|43.62|41.22|0
1727994900000|2024-10-03 22:35:00|43.63|41.23|43.66|41.26|43.68|41.28|43.47|41.07|0
1727995200000|2024-10-03 22:40:00|43.64|41.24|43.55|41.15|43.64|41.24|43.55|41.15|0
1727995500000|2024-10-03 22:45:00|43.54|41.14|43.39|40.99|43.54|41.14|43.39|40.99|0
1727995800000|2024-10-03 22:50:00|43.37|40.97|43.29|40.89|43.37|40.97|43.24|40.84|0
1727996100000|2024-10-03 22:55:00|43.31|40.91|43.47|41.07|43.48|41.08|43.25|40.85|0
1727996400000|2024-10-03 23:00:00|43.46|41.06|43.44|41.04|43.48|41.08|43.38|40.98|0
1727996700000|2024-10-03 23:05:00|43.42|41.02|43.54|41.14|43.54|41.14|43.37|40.97|0
1727997000000|2024-10-03 23:10:00|43.52|41.12|43.4|41|43.55|41.15|43.38|40.98|0
1727997300000|2024-10-03 23:15:00|43.42|41.02|43.53|41.13|43.56|41.16|43.4|41|0
1727997600000|2024-10-03 23:20:00|43.55|41.15|43.73|41.33|43.73|41.33|43.52|41.12|0
1727997900000|2024-10-03 23:25:00|43.71|41.31|43.55|41.15|43.71|41.31|43.55|41.15|0
1727998200000|2024-10-03 23:30:00|43.53|41.13|43.55|41.15|43.65|41.25|43.42|41.02|0
1727998500000|2024-10-03 23:35:00|43.57|41.17|43.51|41.11|43.63|41.23|43.49|41.09|0
1727998800000|2024-10-03 23:40:00|43.49|41.09|43.53|41.13|43.59|41.19|43.47|41.07|0
1727999100000|2024-10-03 23:45:00|43.51|41.11|43.39|40.99|43.51|41.11|43.31|40.91|0
1727999400000|2024-10-03 23:50:00|43.37|40.97|43.43|41.03|43.54|41.14|43.37|40.97|0
1727999700000|2024-10-03 23:55:00|43.45|41.05|43.43|41.03|43.48|41.08|43.39|40.99|0
1728000000000|2024-10-04 00:00:00|43.44|41.04|43.56|41.16|43.56|41.16|43.39|40.99|0
1728000300000|2024-10-04 00:05:00|43.58|41.18|43.63|41.23|43.68|41.28|43.43|41.03|0
1728000600000|2024-10-04 00:10:00|43.62|41.22|43.54|41.14|43.64|41.24|43.42|41.02|0
1728000900000|2024-10-04 00:15:00|43.57|41.17|44.27|41.87|44.32|41.92|43.57|41.17|0
1728001200000|2024-10-04 00:20:00|44.26|41.86|44.23|41.83|44.34|41.94|44.22|41.82|0
1728001500000|2024-10-04 00:25:00|44.22|41.82|44.21|41.81|44.25|41.85|44.13|41.73|0
1728001800000|2024-10-04 00:30:00|44.1|41.9|44.16|41.96|44.22|42.02|44.08|41.88|0
1728002100000|2024-10-04 00:35:00|44.14|41.94|44.1|41.9|44.37|42.17|44.1|41.9|0
1728002400000|2024-10-04 00:40:00|44.11|41.91|44.27|42.07|44.29|42.09|44.11|41.91|0
1728002700000|2024-10-04 00:45:00|44.25|42.05|44.17|41.97|44.27|42.07|44.13|41.93|0
1728003000000|2024-10-04 00:50:00|44.18|41.98|44.06|41.86|44.18|41.98|44.04|41.84|0
1728003300000|2024-10-04 00:55:00|44.04|41.84|43.92|41.72|44.04|41.84|43.86|41.66|0
1728003600000|2024-10-04 01:00:00|43.9|41.7|43.94|41.74|43.98|41.78|43.86|41.66|0
1728003900000|2024-10-04 01:05:00|43.95|41.75|43.97|41.77|44.11|41.91|43.95|41.75|0
1728004200000|2024-10-04 01:10:00|43.95|41.75|44.05|41.85|44.07|41.87|43.93|41.73|0
1728004500000|2024-10-04 01:15:00|44.07|41.87|43.87|41.67|44.09|41.89|43.83|41.63|0
1728004800000|2024-10-04 01:20:00|43.85|41.65|43.62|41.42|43.99|41.79|43.6|41.4|0
1728005100000|2024-10-04 01:25:00|43.6|41.4|43.69|41.49|43.71|41.51|43.58|41.38|0
1728005400000|2024-10-04 01:30:00|43.73|41.53|43.85|41.65|43.89|41.69|43.67|41.47|0
1728005700000|2024-10-04 01:35:00|43.87|41.67|43.71|41.51|43.87|41.67|43.61|41.41|0
1728006000000|2024-10-04 01:40:00|43.73|41.53|43.34|41.14|43.74|41.54|43.32|41.12|0
1728006300000|2024-10-04 01:45:00|43.36|41.16|43.05|40.85|43.42|41.22|43|40.8|0
1728006600000|2024-10-04 01:50:00|43.07|40.87|42.98|40.78|43.07|40.87|42.9|40.7|0
1728006900000|2024-10-04 01:55:00|42.96|40.76|43.05|40.85|43.05|40.85|42.92|40.72|0
1728007200000|2024-10-04 02:00:00|43.03|40.83|43.09|40.89|43.09|40.89|42.97|40.77|0
1728007500000|2024-10-04 02:05:00|43.07|40.87|43.1|40.9|43.14|40.94|43.07|40.87|0
1728007800000|2024-10-04 02:10:00|43.08|40.88|43.06|40.86|43.08|40.88|43.01|40.81|0
1728008100000|2024-10-04 02:15:00|43.08|40.88|43.04|40.84|43.1|40.9|43.01|40.81|0
1728008400000|2024-10-04 02:20:00|43.06|40.86|42.93|40.73|43.08|40.88|42.76|40.56|0
1728008700000|2024-10-04 02:25:00|42.95|40.75|42.74|40.54|42.95|40.75|42.72|40.52|0
1728009000000|2024-10-04 02:30:00|42.76|40.56|42.81|40.61|42.89|40.69|42.76|40.56|0
1728009300000|2024-10-04 02:35:00|42.83|40.63|42.75|40.55|42.87|40.67|42.69|40.49|0
1728009600000|2024-10-04 02:40:00|42.73|40.53|42.86|40.66|42.88|40.68|42.73|40.53|0
1728009900000|2024-10-04 02:45:00|42.84|40.64|42.9|40.7|42.94|40.74|42.84|40.64|0
1728010200000|2024-10-04 02:50:00|42.88|40.68|43.15|40.95|43.2|41|42.88|40.68|0
1728010500000|2024-10-04 02:55:00|43.16|40.96|43.11|40.91|43.18|40.98|43.07|40.87|0
1728010800000|2024-10-04 03:00:00|43.13|40.93|43.2|41|43.22|41.02|43.1|40.9|0
1728011100000|2024-10-04 03:05:00|43.22|41.02|43.24|41.04|43.31|41.11|43.2|41|0
1728011400000|2024-10-04 03:10:00|43.22|41.02|43.16|40.96|43.22|41.02|43.08|40.88|0
1728011700000|2024-10-04 03:15:00|43.18|40.98|43.25|41.05|43.33|41.13|43.18|40.98|0
1728012000000|2024-10-04 03:20:00|43.26|41.06|43.3|41.1|43.33|41.13|43.21|41.01|0
1728012300000|2024-10-04 03:25:00|43.31|41.11|43.31|41.11|43.39|41.19|43.31|41.11|0
1728012600000|2024-10-04 03:30:00|43.29|41.09|43.44|41.24|43.45|41.25|43.26|41.06|0
1728012900000|2024-10-04 03:35:00|43.48|41.28|43.34|41.14|43.48|41.28|43.29|41.09|0
1728013200000|2024-10-04 03:40:00|43.35|41.15|43.5|41.3|43.52|41.32|43.35|41.15|0
1728013500000|2024-10-04 03:45:00|43.46|41.26|43.4|41.2|43.55|41.35|43.4|41.2|0
1728013800000|2024-10-04 03:50:00|43.41|41.21|43.47|41.27|43.49|41.29|43.38|41.18|0
1728014100000|2024-10-04 03:55:00|43.49|41.29|43.47|41.27|43.54|41.34|43.45|41.25|0
1728014400000|2024-10-04 04:00:00|43.49|41.29|43.39|41.19|43.53|41.33|43.39|41.19|0
1728014700000|2024-10-04 04:05:00|43.37|41.17|43.41|41.21|43.45|41.25|43.37|41.17|0
1728015000000|2024-10-04 04:10:00|43.4|41.2|43.43|41.23|43.43|41.23|43.37|41.17|0
1728015300000|2024-10-04 04:15:00|43.44|41.24|43.35|41.15|43.47|41.27|43.35|41.15|0
1728015600000|2024-10-04 04:20:00|43.37|41.17|43.37|41.17|43.48|41.28|43.35|41.15|0
1728015900000|2024-10-04 04:25:00|43.35|41.15|43.23|41.03|43.35|41.15|43.13|40.93|0
1728016200000|2024-10-04 04:30:00|43.25|41.05|43.21|41.01|43.31|41.11|43.19|40.99|0
1728016500000|2024-10-04 04:35:00|43.19|40.99|43.4|41.2|43.46|41.26|43.15|40.95|0
1728016800000|2024-10-04 04:40:00|43.42|41.22|43.59|41.39|43.65|41.45|43.4|41.2|0
1728017100000|2024-10-04 04:45:00|43.61|41.41|43.69|41.49|43.73|41.53|43.57|41.37|0
1728017400000|2024-10-04 04:50:00|43.7|41.5|43.6|41.4|43.71|41.51|43.55|41.35|0
1728017700000|2024-10-04 04:55:00|43.61|41.41|43.57|41.37|43.65|41.45|43.55|41.35|0
1728018000000|2024-10-04 05:00:00|43.58|41.38|43.54|41.34|43.61|41.41|43.49|41.29|0
1728018300000|2024-10-04 05:05:00|43.53|41.33|43.45|41.25|43.55|41.35|43.42|41.22|0
1728018600000|2024-10-04 05:10:00|43.43|41.23|43.43|41.23|43.49|41.29|43.41|41.21|0
1728018900000|2024-10-04 05:15:00|43.39|41.19|43.39|41.19|43.43|41.23|43.29|41.09|0
1728019200000|2024-10-04 05:20:00|43.36|41.16|43.31|41.11|43.37|41.17|43.27|41.07|0
1728019500000|2024-10-04 05:25:00|43.29|41.09|43.33|41.13|43.4|41.2|43.29|41.09|0
1728019800000|2024-10-04 05:30:00|43.31|41.11|43.48|41.28|43.5|41.3|43.29|41.09|0
1728020100000|2024-10-04 05:35:00|43.46|41.26|43.55|41.35|43.57|41.37|43.46|41.26|0
1728020400000|2024-10-04 05:40:00|43.56|41.36|43.36|41.16|43.59|41.39|43.34|41.14|0
1728020700000|2024-10-04 05:45:00|43.38|41.18|43.4|41.2|43.42|41.22|43.36|41.16|0
1728021000000|2024-10-04 05:50:00|43.42|41.22|43.39|41.19|43.61|41.41|43.36|41.16|0
1728021300000|2024-10-04 05:55:00|43.44|41.24|43.49|41.29|43.49|41.29|43.41|41.21|0
1728021600000|2024-10-04 06:00:00|43.47|41.27|43.53|41.33|43.57|41.37|43.47|41.27|0
1728021900000|2024-10-04 06:05:00|43.51|41.31|43.56|41.36|43.64|41.44|43.49|41.29|0
1728022200000|2024-10-04 06:10:00|43.54|41.34|43.56|41.36|43.62|41.42|43.52|41.32|0
1728022500000|2024-10-04 06:15:00|43.57|41.37|43.5|41.3|43.58|41.38|43.43|41.23|0
1728022800000|2024-10-04 06:20:00|43.48|41.28|43.46|41.26|43.52|41.32|43.44|41.24|0
1728023100000|2024-10-04 06:25:00|43.48|41.28|43.56|41.36|43.56|41.36|43.38|41.18|0
1728023400000|2024-10-04 06:30:00|43.58|41.38|43.55|41.35|43.61|41.41|43.52|41.32|0
1728023700000|2024-10-04 06:35:00|43.57|41.37|43.52|41.32|44.03|41.83|43.46|41.26|0
1728024000000|2024-10-04 06:40:00|43.5|41.3|43.54|41.34|43.57|41.37|43.48|41.28|0
1728024300000|2024-10-04 06:45:00|43.52|41.32|43.54|41.34|43.56|41.36|43.5|41.3|0
1728024600000|2024-10-04 06:50:00|43.56|41.36|43.65|41.45|43.77|41.57|43.54|41.34|0
1728024900000|2024-10-04 06:55:00|43.63|41.43|43.82|41.62|43.82|41.62|43.63|41.43|0
1728025200000|2024-10-04 07:00:00|43.86|41.66|43.84|41.64|44.08|41.88|43.78|41.58|0
1728025500000|2024-10-04 07:05:00|43.86|41.66|43.96|41.76|43.96|41.76|43.71|41.51|0
1728025800000|2024-10-04 07:10:00|43.94|41.74|43.47|41.27|43.96|41.76|43.43|41.23|0
1728026100000|2024-10-04 07:15:00|43.52|41.32|43.37|41.17|43.52|41.32|43.3|41.1|0
1728026400000|2024-10-04 07:20:00|43.38|41.18|43.2|41|43.47|41.27|43.16|40.96|0
1728026700000|2024-10-04 07:25:00|43.18|40.98|43.25|41.05|43.26|41.06|43.12|40.92|0
1728027000000|2024-10-04 07:30:00|43.22|41.02|43.22|41.02|43.33|41.13|43.17|40.97|0
1728027300000|2024-10-04 07:35:00|43.21|41.01|43.23|41.03|43.33|41.13|43.19|40.99|0
1728027600000|2024-10-04 07:40:00|43.22|41.02|43.16|40.96|43.4|41.2|43.13|40.93|0
1728027900000|2024-10-04 07:45:00|43.17|40.97|43.27|41.07|43.4|41.2|43.13|40.93|0
1728028200000|2024-10-04 07:50:00|43.29|41.09|42.94|40.74|43.29|41.09|42.94|40.74|0
1728028500000|2024-10-04 07:55:00|42.92|40.72|43.05|40.85|43.09|40.89|42.92|40.72|0
1728028800000|2024-10-04 08:00:00|43.06|40.86|43.03|40.83|43.09|40.89|42.92|40.72|0
1728029100000|2024-10-04 08:05:00|43.07|40.87|43.49|41.29|43.51|41.31|43.05|40.85|0
1728029400000|2024-10-04 08:10:00|43.45|41.25|43.41|41.21|43.55|41.35|43.39|41.19|0
1728029700000|2024-10-04 08:15:00|43.43|41.23|43.29|41.09|43.49|41.29|43.26|41.06|0
1728030000000|2024-10-04 08:20:00|43.35|41.15|43.2|41|43.35|41.15|43.08|40.88|0
1728030300000|2024-10-04 08:25:00|43.22|41.02|43.31|41.11|43.31|41.11|43.16|40.96|0
1728030600000|2024-10-04 08:30:00|43.25|41.05|43.35|41.15|43.43|41.23|43.2|41|0
1728030900000|2024-10-04 08:35:00|43.31|41.11|43.29|41.09|43.35|41.15|43.19|40.99|0
1728031200000|2024-10-04 08:40:00|43.27|41.07|43.13|40.93|43.27|41.07|43.03|40.83|0
1728031500000|2024-10-04 08:45:00|43.15|40.95|43.27|41.07|43.48|41.28|43.1|40.9|0
1728031800000|2024-10-04 08:50:00|43.25|41.05|43.34|41.14|43.36|41.16|43.17|40.97|0
1728032100000|2024-10-04 08:55:00|43.35|41.15|43.51|41.31|43.53|41.33|43.35|41.15|0
1728032400000|2024-10-04 09:00:00|43.53|41.33|43.42|41.22|43.53|41.33|43.36|41.16|0
1728032700000|2024-10-04 09:05:00|43.4|41.2|43.24|41.04|43.42|41.22|43.2|41|0
1728033000000|2024-10-04 09:10:00|43.22|41.02|43.39|41.19|43.41|41.21|43.21|41.01|0
1728033300000|2024-10-04 09:15:00|43.4|41.2|43.37|41.17|43.49|41.29|43.33|41.13|0
1728033600000|2024-10-04 09:20:00|43.36|41.16|43.4|41.2|43.45|41.25|43.35|41.15|0
1728033900000|2024-10-04 09:25:00|43.41|41.21|43.31|41.11|43.52|41.32|43.27|41.07|0
1728034200000|2024-10-04 09:30:00|43.33|41.13|43.23|41.03|43.37|41.17|43.14|40.94|0
1728034500000|2024-10-04 09:35:00|43.21|41.01|43.31|41.11|43.36|41.16|43.21|41.01|0
1728034800000|2024-10-04 09:40:00|43.3|41.1|43.21|41.01|43.32|41.12|43.15|40.95|0
1728035100000|2024-10-04 09:45:00|43.19|40.99|43.21|41.01|43.27|41.07|43.15|40.95|0
1728035400000|2024-10-04 09:50:00|43.2|41|43.05|40.85|43.28|41.08|43.02|40.82|0
1728035700000|2024-10-04 09:55:00|43.03|40.83|42.93|40.73|43.05|40.85|42.92|40.72|0
1728036000000|2024-10-04 10:00:00|42.84|40.64|42.82|40.62|42.96|40.76|42.65|40.45|0
1728036300000|2024-10-04 10:05:00|42.8|40.6|42.74|40.54|42.84|40.64|42.71|40.51|0
1728036600000|2024-10-04 10:10:00|42.73|40.53|42.17|39.97|43.18|40.98|42.17|39.97|0
1728036900000|2024-10-04 10:15:00|42.19|39.99|42.17|39.97|42.19|39.99|42|39.8|0
1728037200000|2024-10-04 10:20:00|42.15|39.95|42.18|39.98|42.2|40|42.07|39.87|0
1728037500000|2024-10-04 10:25:00|42.16|39.96|42.18|39.98|42.22|40.02|42.11|39.91|0
1728037800000|2024-10-04 10:30:00|42.16|39.96|42.09|39.89|42.16|39.96|42.07|39.87|0
1728038100000|2024-10-04 10:35:00|42.11|39.91|41.99|39.79|42.12|39.92|41.88|39.68|0
1728038400000|2024-10-04 10:40:00|41.97|39.77|42.01|39.81|42.04|39.84|41.95|39.75|0
1728038700000|2024-10-04 10:45:00|42.03|39.83|42.27|40.07|42.27|40.07|42.01|39.81|0
1728039000000|2024-10-04 10:50:00|42.26|40.06|42.23|40.03|42.29|40.09|42.19|39.99|0
1728039300000|2024-10-04 10:55:00|42.21|40.01|42.27|40.07|42.29|40.09|42.21|40.01|0
1728039600000|2024-10-04 11:00:00|42.28|40.08|42.06|39.86|42.34|40.14|41.98|39.78|0
1728039900000|2024-10-04 11:05:00|42.08|39.88|42.09|39.89|42.21|40.01|42.06|39.86|0
1728040200000|2024-10-04 11:10:00|42.07|39.87|42.05|39.85|42.15|39.95|42.02|39.82|0
1728040500000|2024-10-04 11:15:00|42.04|39.84|41.83|39.63|42.04|39.84|41.77|39.57|0
1728040800000|2024-10-04 11:20:00|41.81|39.61|41.81|39.61|41.94|39.74|41.75|39.55|0
1728041100000|2024-10-04 11:25:00|41.79|39.59|41.81|39.61|41.88|39.68|41.79|39.59|0
1728041400000|2024-10-04 11:30:00|41.77|39.57|41.84|39.64|41.88|39.68|41.69|39.49|0
1728041700000|2024-10-04 11:35:00|41.86|39.66|41.93|39.73|41.99|39.79|41.82|39.62|0
1728042000000|2024-10-04 11:40:00|41.9|39.7|41.93|39.73|41.95|39.75|41.82|39.62|0
1728042300000|2024-10-04 11:45:00|41.91|39.71|41.86|39.66|41.99|39.79|41.86|39.66|0
1728042600000|2024-10-04 11:50:00|41.87|39.67|41.95|39.75|41.95|39.75|41.78|39.58|0
1728042900000|2024-10-04 11:55:00|41.98|39.78|42.17|39.97|42.19|39.99|41.89|39.69|0
1728043200000|2024-10-04 12:00:00|42.19|39.99|42.2|40|42.28|40.08|42.11|39.91|0
1728043500000|2024-10-04 12:05:00|42.22|40.02|42.33|40.13|42.39|40.19|42.18|39.98|0
1728043800000|2024-10-04 12:10:00|42.34|40.14|42.2|40|42.39|40.19|42.18|39.98|0
1728044100000|2024-10-04 12:15:00|42.24|40.04|42.1|39.9|42.28|40.08|42.1|39.9|0
1728044400000|2024-10-04 12:20:00|42.12|39.92|42.1|39.9|42.35|40.15|41.99|39.79|0
1728044700000|2024-10-04 12:25:00|42.12|39.92|41.86|39.66|42.18|39.98|41.86|39.66|0
1728045000000|2024-10-04 12:30:00|40.77|38.57|40.57|38.37|41.59|39.39|39.93|37.73|0
1728045300000|2024-10-04 12:35:00|40.55|38.35|39.99|37.79|41.09|38.89|39.72|37.52|0
1728045600000|2024-10-04 12:40:00|39.92|37.72|39.86|37.66|40.16|37.96|39.66|37.46|0
1728045900000|2024-10-04 12:45:00|39.79|37.59|39.39|37.19|39.82|37.62|39.32|37.12|0
1728046200000|2024-10-04 12:50:00|39.38|37.18|39.18|36.98|39.47|37.27|39.02|36.82|0
1728046500000|2024-10-04 12:55:00|39.15|36.95|38.99|36.79|39.23|37.03|38.92|36.72|0
1728046800000|2024-10-04 13:00:00|38.97|36.77|39.05|36.85|39.09|36.89|38.78|36.58|0
1728047100000|2024-10-04 13:05:00|39.04|36.84|39.14|36.94|39.19|36.99|39.02|36.82|0
1728047400000|2024-10-04 13:10:00|39.12|36.92|39.16|36.96|39.25|37.05|39.09|36.89|0
1728047700000|2024-10-04 13:15:00|39.14|36.94|39.42|37.22|39.77|37.57|38.93|36.73|0
1728048000000|2024-10-04 13:20:00|39.41|37.21|39.75|37.55|39.78|37.58|39.41|37.21|0
1728048300000|2024-10-04 13:25:00|39.76|37.56|39.6|37.4|39.85|37.65|39.48|37.28|0
1728048600000|2024-10-04 13:30:00|39.62|37.42|39.76|37.56|40.12|37.92|39.55|37.35|0
1728048900000|2024-10-04 13:35:00|39.69|37.49|39.87|37.67|40.34|38.14|39.34|37.14|0
1728049200000|2024-10-04 13:40:00|39.8|37.6|39.92|37.72|39.96|37.76|39.53|37.33|0
1728049500000|2024-10-04 13:45:00|39.8|37.6|39.74|37.54|39.88|37.68|39.62|37.42|0
1728049800000|2024-10-04 13:50:00|39.81|37.61|40.46|38.26|40.46|38.26|39.65|37.45|0
1728050100000|2024-10-04 13:55:00|40.48|38.28|41.2|39|41.35|39.15|40.29|38.09|0
1728050400000|2024-10-04 14:00:00|41.22|39.02|40.53|38.33|41.32|39.12|39.38|37.18|0
1728050700000|2024-10-04 14:05:00|40.55|38.35|41.52|39.32|41.65|39.45|40.17|37.97|0
1728051000000|2024-10-04 14:10:00|41.58|39.38|41.12|38.92|41.89|39.69|41.09|38.89|0
1728051300000|2024-10-04 14:15:00|41.18|38.98|40.63|38.43|41.31|39.11|40.32|38.12|0
1728051600000|2024-10-04 14:20:00|40.65|38.45|41.55|39.35|41.73|39.53|40.65|38.45|0
1728051900000|2024-10-04 14:25:00|41.53|39.33|41.92|39.72|42.24|40.04|41.31|39.11|0
1728052200000|2024-10-04 14:30:00|42.07|39.87|42.01|39.81|42.32|40.12|41.86|39.66|0
1728052500000|2024-10-04 14:35:00|42.07|39.87|42.26|40.06|42.41|40.21|41.78|39.58|0
1728052800000|2024-10-04 14:40:00|42.22|40.02|41.56|39.36|42.29|40.09|41.51|39.31|0
1728053100000|2024-10-04 14:45:00|41.49|39.29|41.58|39.38|41.93|39.73|41.41|39.21|0
1728053400000|2024-10-04 14:50:00|41.6|39.4|41.28|39.08|41.6|39.4|41|38.8|0
1728053700000|2024-10-04 14:55:00|41.25|39.05|40.73|38.53|41.37|39.17|40.71|38.51|0
1728054000000|2024-10-04 15:00:00|40.68|38.48|40.52|38.32|40.71|38.51|40.36|38.16|0
1728054300000|2024-10-04 15:05:00|40.51|38.31|40.49|38.29|40.51|38.31|40.21|38.01|0
1728054600000|2024-10-04 15:10:00|40.44|38.24|41.3|39.1|41.39|39.19|40.34|38.14|0
1728054900000|2024-10-04 15:15:00|41.33|39.13|41.2|39|41.46|39.26|40.96|38.76|0
1728055200000|2024-10-04 15:20:00|41.22|39.02|41.8|39.6|42.08|39.88|41.22|39.02|0
1728055500000|2024-10-04 15:25:00|41.81|39.61|41.94|39.74|42.22|40.02|41.03|38.83|0
1728055800000|2024-10-04 15:30:00|41.92|39.72|41.86|39.66|42.27|40.07|41.84|39.64|0
1728056100000|2024-10-04 15:35:00|41.9|39.7|41.71|39.51|41.9|39.7|41.71|39.51|0
1728056400000|2024-10-04 15:40:00|41.74|39.54|41.48|39.28|41.74|39.54|41.22|39.02|0
1728056700000|2024-10-04 15:45:00|41.5|39.3|41.7|39.5|41.87|39.67|41.46|39.26|0
1728057000000|2024-10-04 15:50:00|41.72|39.52|41.02|38.82|41.74|39.54|40.96|38.76|0
1728057300000|2024-10-04 15:55:00|40.98|38.78|40.46|38.26|41.03|38.83|39.92|37.72|0
1728057600000|2024-10-04 16:00:00|40.38|38.18|40.27|38.07|40.4|38.2|40.15|37.95|0
1728057900000|2024-10-04 16:05:00|40.26|38.06|40.93|38.73|40.95|38.75|40.2|38|0
1728058200000|2024-10-04 16:10:00|40.89|38.69|40.8|38.6|40.93|38.73|40.6|38.4|0
1728058500000|2024-10-04 16:15:00|40.82|38.62|40.56|38.36|40.85|38.65|40.56|38.36|0
1728058800000|2024-10-04 16:20:00|40.58|38.38|40.88|38.68|40.89|38.69|40.5|38.3|0
1728059100000|2024-10-04 16:25:00|40.87|38.67|40.85|38.65|41.09|38.89|40.78|38.58|0
1728059400000|2024-10-04 16:30:00|40.89|38.69|40.72|38.52|41.03|38.83|40.63|38.43|0
1728059700000|2024-10-04 16:35:00|40.68|38.48|39.89|37.69|40.68|38.48|39.74|37.54|0
1728060000000|2024-10-04 16:40:00|39.87|37.67|39.69|37.49|40.1|37.9|39.61|37.41|0
1728060300000|2024-10-04 16:45:00|39.7|37.5|39.77|37.57|39.81|37.61|39.58|37.38|0
1728060600000|2024-10-04 16:50:00|39.74|37.54|39.99|37.79|40.19|37.99|39.71|37.51|0
1728060900000|2024-10-04 16:55:00|39.97|37.77|39.91|37.71|40.02|37.82|39.74|37.54|0
1728061200000|2024-10-04 17:00:00|39.9|37.7|39.91|37.71|40.06|37.86|39.86|37.66|0
1728061500000|2024-10-04 17:05:00|39.95|37.75|40.14|37.94|40.14|37.94|39.89|37.69|0
1728061800000|2024-10-04 17:10:00|40.11|37.91|39.77|37.57|40.14|37.94|39.77|37.57|0
1728062100000|2024-10-04 17:15:00|39.78|37.58|39.62|37.42|39.78|37.58|39.62|37.42|0
1728062400000|2024-10-04 17:20:00|39.6|37.4|39.71|37.51|39.71|37.51|39.51|37.31|0
1728062700000|2024-10-04 17:25:00|39.69|37.49|39.89|37.69|39.89|37.69|39.6|37.4|0
1728063000000|2024-10-04 17:30:00|39.87|37.67|39.96|37.76|39.97|37.77|39.63|37.43|0
1728063300000|2024-10-04 17:35:00|39.97|37.77|40.29|38.09|40.94|38.74|39.9|37.7|0
1728063600000|2024-10-04 17:40:00|40.28|38.08|39.54|37.34|40.29|38.09|39.52|37.32|0
1728063900000|2024-10-04 17:45:00|39.56|37.36|39.9|37.7|39.92|37.72|39.56|37.36|0
1728064200000|2024-10-04 17:50:00|39.92|37.72|40.2|38|40.29|38.09|39.84|37.64|0
1728064500000|2024-10-04 17:55:00|40.19|37.99|40.98|38.78|41.03|38.83|40.17|37.97|0
1728064800000|2024-10-04 18:00:00|40.94|38.74|40.96|38.76|41.01|38.81|40.76|38.56|0
1728065100000|2024-10-04 18:05:00|40.94|38.74|40.85|38.65|41.03|38.83|40.76|38.56|0
1728065400000|2024-10-04 18:10:00|40.83|38.63|41.03|38.83|41.14|38.94|40.81|38.61|0
1728065700000|2024-10-04 18:15:00|41.07|38.87|40.84|38.64|41.29|39.09|40.83|38.63|0
1728066000000|2024-10-04 18:20:00|40.83|38.63|40.61|38.41|40.84|38.64|40.55|38.35|0
1728066300000|2024-10-04 18:25:00|40.59|38.39|40.52|38.32|40.7|38.5|40.46|38.26|0
1728066600000|2024-10-04 18:30:00|40.49|38.29|40.42|38.22|40.66|38.46|40.38|38.18|0
1728066900000|2024-10-04 18:35:00|40.44|38.24|40.46|38.26|40.57|38.37|40.37|38.17|0
1728067200000|2024-10-04 18:40:00|40.45|38.25|40.45|38.25|40.53|38.33|40.33|38.13|0
1728067500000|2024-10-04 18:45:00|40.44|38.24|40.29|38.09|40.49|38.29|40.29|38.09|0
1728067800000|2024-10-04 18:50:00|40.27|38.07|40.2|38|40.27|38.07|39.95|37.75|0
1728068100000|2024-10-04 18:55:00|40.18|37.98|39.94|37.74|40.2|38|39.94|37.74|0
1728068400000|2024-10-04 19:00:00|39.98|37.78|40.12|37.92|40.21|38.01|39.98|37.78|0
1728068700000|2024-10-04 19:05:00|40.1|37.9|39.48|37.28|40.1|37.9|39.42|37.22|0
1728069000000|2024-10-04 19:10:00|39.47|37.27|39.47|37.27|39.54|37.34|39.37|37.17|0
1728069300000|2024-10-04 19:15:00|39.49|37.29|39.4|37.2|39.6|37.4|39.38|37.18|0
1728069600000|2024-10-04 19:20:00|39.38|37.18|39.05|36.85|39.44|37.24|38.99|36.79|0
1728069900000|2024-10-04 19:25:00|39.03|36.83|39.28|37.08|39.4|37.2|39.03|36.83|0
1728070200000|2024-10-04 19:30:00|39.29|37.09|38.89|36.69|39.38|37.18|38.8|36.6|0
1728070500000|2024-10-04 19:35:00|38.87|36.67|38.95|36.75|39.08|36.88|38.87|36.67|0
1728070800000|2024-10-04 19:40:00|38.99|36.79|39.3|37.1|40.21|38.01|38.8|36.6|0
1728071100000|2024-10-04 19:45:00|39.34|37.14|39.44|37.24|39.73|37.53|39.32|37.12|0
1728071400000|2024-10-04 19:50:00|39.5|37.3|39.23|37.03|39.58|37.38|39.23|37.03|0
1728071700000|2024-10-04 19:55:00|39.28|37.08|39.24|37.04|39.3|37.1|38.89|36.69|0
1728072000000|2024-10-04 20:00:00|39.23|37.03|39.33|37.13|39.35|37.15|39.19|36.99|0
1728072300000|2024-10-04 20:05:00|39.31|37.11|39.19|36.99|39.31|37.11|39.15|36.95|0
1728072600000|2024-10-04 20:10:00|39.21|37.01|39.19|36.99|39.22|37.02|39.13|36.93|0
1728260400000|2024-10-07 00:20:00|39.04|36.64|39.14|36.74|39.14|36.74|39.03|36.63|0
1728260700000|2024-10-07 00:25:00|39.12|36.72|39.12|36.72|39.14|36.74|39.05|36.65|0
1728261000000|2024-10-07 00:30:00|39|36.8|39.02|36.82|39.06|36.86|38.92|36.72|0
1728261300000|2024-10-07 00:35:00|39.04|36.84|38.97|36.77|39.06|36.86|38.91|36.71|0
1728261600000|2024-10-07 00:40:00|38.98|36.78|38.91|36.71|38.98|36.78|38.89|36.69|0
1728261900000|2024-10-07 00:45:00|38.93|36.73|39.03|36.83|39.05|36.85|38.91|36.71|0
1728262200000|2024-10-07 00:50:00|39.02|36.82|38.96|36.76|39.03|36.83|38.96|36.76|0
1728262500000|2024-10-07 00:55:00|38.94|36.74|38.91|36.71|38.98|36.78|38.86|36.66|0
1728262800000|2024-10-07 01:00:00|38.92|36.72|38.77|36.57|38.96|36.76|38.77|36.57|0
1728263100000|2024-10-07 01:05:00|38.75|36.55|38.82|36.62|38.82|36.62|38.7|36.5|0
1728263400000|2024-10-07 01:10:00|38.83|36.63|38.71|36.51|38.85|36.65|38.71|36.51|0
1728263700000|2024-10-07 01:15:00|38.69|36.49|38.6|36.4|38.73|36.53|38.59|36.39|0
1728264000000|2024-10-07 01:20:00|38.62|36.42|38.57|36.37|38.64|36.44|38.43|36.23|0
1728264300000|2024-10-07 01:25:00|38.55|36.35|38.67|36.47|38.71|36.51|38.55|36.35|0
1728264600000|2024-10-07 01:30:00|38.65|36.45|38.48|36.28|38.65|36.45|38.43|36.23|0
1728264900000|2024-10-07 01:35:00|38.46|36.26|38.41|36.21|38.48|36.28|38.36|36.16|0
1728265200000|2024-10-07 01:40:00|38.39|36.19|38.49|36.29|38.49|36.29|38.34|36.14|0
1728265500000|2024-10-07 01:45:00|38.48|36.28|38.84|36.64|38.86|36.66|38.44|36.24|0
1728265800000|2024-10-07 01:50:00|38.87|36.67|38.89|36.69|39|36.8|38.79|36.59|0
1728266100000|2024-10-07 01:55:00|38.93|36.73|38.87|36.67|38.94|36.74|38.78|36.58|0
1728266400000|2024-10-07 02:00:00|38.85|36.65|38.76|36.56|38.87|36.67|38.71|36.51|0
1728266700000|2024-10-07 02:05:00|38.75|36.55|38.68|36.48|38.75|36.55|38.64|36.44|0
1728267000000|2024-10-07 02:10:00|38.66|36.46|38.87|36.67|38.88|36.68|38.64|36.44|0
1728267300000|2024-10-07 02:15:00|38.85|36.65|38.81|36.61|38.94|36.74|38.77|36.57|0
1728267600000|2024-10-07 02:20:00|38.82|36.62|38.88|36.68|38.9|36.7|38.81|36.61|0
1728267900000|2024-10-07 02:25:00|38.9|36.7|38.93|36.73|38.97|36.77|38.86|36.66|0
1728268200000|2024-10-07 02:30:00|38.9|36.7|38.81|36.61|38.91|36.71|38.77|36.57|0
1728268500000|2024-10-07 02:35:00|38.8|36.6|38.91|36.71|38.93|36.73|38.8|36.6|0
1728268800000|2024-10-07 02:40:00|38.89|36.69|38.96|36.76|38.96|36.76|38.86|36.66|0
1728269100000|2024-10-07 02:45:00|38.94|36.74|38.87|36.67|39|36.8|38.87|36.67|0
1728269400000|2024-10-07 02:50:00|38.89|36.69|38.91|36.71|38.94|36.74|38.85|36.65|0
1728269700000|2024-10-07 02:55:00|38.92|36.72|38.95|36.75|38.99|36.79|38.87|36.67|0
1728270000000|2024-10-07 03:00:00|38.96|36.76|38.85|36.65|38.97|36.77|38.83|36.63|0
1728270300000|2024-10-07 03:05:00|38.87|36.67|38.94|36.74|38.95|36.75|38.82|36.62|0
1728270600000|2024-10-07 03:10:00|38.92|36.72|38.9|36.7|38.94|36.74|38.85|36.65|0
1728270900000|2024-10-07 03:15:00|38.92|36.72|38.97|36.77|38.99|36.79|38.9|36.7|0
1728271200000|2024-10-07 03:20:00|38.99|36.79|39.06|36.86|39.11|36.91|38.99|36.79|0
1728271500000|2024-10-07 03:25:00|39.05|36.85|39.05|36.85|39.07|36.87|39|36.8|0
1728271800000|2024-10-07 03:30:00|39.07|36.87|39.09|36.89|39.12|36.92|39|36.8|0
1728272100000|2024-10-07 03:35:00|39.1|36.9|39.02|36.82|39.14|36.94|39.02|36.82|0
1728272400000|2024-10-07 03:40:00|39|36.8|39.01|36.81|39.08|36.88|39|36.8|0
1728272700000|2024-10-07 03:45:00|39|36.8|39.05|36.85|39.05|36.85|38.98|36.78|0
1728273000000|2024-10-07 03:50:00|39.06|36.86|39.01|36.81|39.06|36.86|38.98|36.78|0
1728273300000|2024-10-07 03:55:00|38.99|36.79|38.96|36.76|39.01|36.81|38.92|36.72|0
1728273600000|2024-10-07 04:00:00|38.97|36.77|38.92|36.72|38.97|36.77|38.92|36.72|0
1728273900000|2024-10-07 04:05:00|38.9|36.7|38.92|36.72|38.94|36.74|38.88|36.68|0
1728274200000|2024-10-07 04:10:00|38.94|36.74|38.97|36.77|39|36.8|38.94|36.74|0
1728274500000|2024-10-07 04:15:00|38.99|36.79|38.93|36.73|39|36.8|38.93|36.73|0
1728274800000|2024-10-07 04:20:00|38.95|36.75|38.84|36.64|38.95|36.75|38.81|36.61|0
1728275100000|2024-10-07 04:25:00|38.86|36.66|38.86|36.66|38.9|36.7|38.84|36.64|0
1728275400000|2024-10-07 04:30:00|38.84|36.64|38.77|36.57|38.85|36.65|38.77|36.57|0
1728275700000|2024-10-07 04:35:00|38.75|36.55|38.82|36.62|38.82|36.62|38.75|36.55|0
1728276000000|2024-10-07 04:40:00|38.84|36.64|38.78|36.58|38.86|36.66|38.78|36.58|0
1728276300000|2024-10-07 04:45:00|38.8|36.6|38.87|36.67|38.89|36.69|38.78|36.58|0
1728276600000|2024-10-07 04:50:00|38.89|36.69|38.97|36.77|39.05|36.85|38.89|36.69|0
1728276900000|2024-10-07 04:55:00|38.99|36.79|38.96|36.76|38.99|36.79|38.96|36.76|0
1728277200000|2024-10-07 05:00:00|38.97|36.77|38.92|36.72|38.99|36.79|38.92|36.72|0
1728277500000|2024-10-07 05:05:00|38.94|36.74|39.04|36.84|39.04|36.84|38.94|36.74|0
1728277800000|2024-10-07 05:10:00|39.05|36.85|39.02|36.82|39.06|36.86|39.02|36.82|0
1728278100000|2024-10-07 05:15:00|39.04|36.84|38.98|36.78|39.07|36.87|38.97|36.77|0
1728278400000|2024-10-07 05:20:00|39|36.8|39.07|36.87|39.11|36.91|39|36.8|0
1728278700000|2024-10-07 05:25:00|39.05|36.85|39.12|36.92|39.16|36.96|39.03|36.83|0
1728279000000|2024-10-07 05:30:00|39.16|36.96|39.56|37.36|39.58|37.38|39.14|36.94|0
1728279300000|2024-10-07 05:35:00|39.54|37.34|39.44|37.24|39.56|37.36|39.4|37.2|0
1728279600000|2024-10-07 05:40:00|39.45|37.25|39.47|37.27|39.51|37.31|39.4|37.2|0
1728279900000|2024-10-07 05:45:00|39.49|37.29|39.5|37.3|39.54|37.34|39.45|37.25|0
1728280200000|2024-10-07 05:50:00|39.52|37.32|39.54|37.34|39.54|37.34|39.49|37.29|0
1728280500000|2024-10-07 05:55:00|39.55|37.35|39.54|37.34|39.59|37.39|39.47|37.27|0
1728280800000|2024-10-07 06:00:00|39.52|37.32|39.57|37.37|39.64|37.44|39.52|37.32|0
1728281100000|2024-10-07 06:05:00|39.55|37.35|39.47|37.27|39.57|37.37|39.46|37.26|0
1728281400000|2024-10-07 06:10:00|39.46|37.26|39.35|37.15|39.48|37.28|39.35|37.15|0
1728281700000|2024-10-07 06:15:00|39.34|37.14|39.49|37.29|39.57|37.37|39.34|37.14|0
1728282000000|2024-10-07 06:20:00|39.46|37.26|39.48|37.28|39.48|37.28|39.35|37.15|0
1728282300000|2024-10-07 06:25:00|39.49|37.29|39.23|37.03|39.56|37.36|39.19|36.99|0
1728282600000|2024-10-07 06:30:00|39.24|37.04|39.31|37.11|39.47|37.27|39.19|36.99|0
1728282900000|2024-10-07 06:35:00|39.33|37.13|39.31|37.11|39.38|37.18|39.22|37.02|0
1728283200000|2024-10-07 06:40:00|39.33|37.13|39.06|36.86|39.38|37.18|39.06|36.86|0
1728283500000|2024-10-07 06:45:00|39.1|36.9|39.08|36.88|39.17|36.97|39.07|36.87|0
1728283800000|2024-10-07 06:50:00|39.06|36.86|38.99|36.79|39.08|36.88|38.97|36.77|0
1728284100000|2024-10-07 06:55:00|38.97|36.77|38.97|36.77|39.07|36.87|38.94|36.74|0
1728284400000|2024-10-07 07:00:00|39.06|36.86|39.23|37.03|39.36|37.16|39.06|36.86|0
1728284700000|2024-10-07 07:05:00|39.26|37.06|39.07|36.87|39.3|37.1|39.02|36.82|0
1728285000000|2024-10-07 07:10:00|39.08|36.88|39.37|37.17|39.39|37.19|39.08|36.88|0
1728285300000|2024-10-07 07:15:00|39.39|37.19|39.58|37.38|39.64|37.44|39.39|37.19|0
1728285600000|2024-10-07 07:20:00|39.6|37.4|39.74|37.54|39.85|37.65|39.58|37.38|0
1728285900000|2024-10-07 07:25:00|39.76|37.56|39.94|37.74|39.99|37.79|39.74|37.54|0
1728286200000|2024-10-07 07:30:00|39.95|37.75|39.79|37.59|39.95|37.75|39.7|37.5|0
1728286500000|2024-10-07 07:35:00|39.81|37.61|40.15|37.95|40.21|38.01|39.8|37.6|0
1728286800000|2024-10-07 07:40:00|40.17|37.97|40.1|37.9|40.24|38.04|39.99|37.79|0
1728287100000|2024-10-07 07:45:00|40.09|37.89|39.97|37.77|40.11|37.91|39.86|37.66|0
1728287400000|2024-10-07 07:50:00|39.99|37.79|40.07|37.87|40.13|37.93|39.79|37.59|0
1728287700000|2024-10-07 07:55:00|40.11|37.91|40.11|37.91|40.2|38|40|37.8|0
1728288000000|2024-10-07 08:00:00|40.09|37.89|39.78|37.58|40.1|37.9|39.78|37.58|0
1728288300000|2024-10-07 08:05:00|39.8|37.6|39.8|37.6|39.93|37.73|39.76|37.56|0
1728288600000|2024-10-07 08:10:00|39.78|37.58|39.78|37.58|39.85|37.65|39.71|37.51|0
1728288900000|2024-10-07 08:15:00|39.8|37.6|39.94|37.74|40.05|37.85|39.8|37.6|0
1728289200000|2024-10-07 08:20:00|39.9|37.7|39.88|37.68|39.92|37.72|39.83|37.63|0
1728289500000|2024-10-07 08:25:00|39.9|37.7|39.9|37.7|39.96|37.76|39.74|37.54|0
1728289800000|2024-10-07 08:30:00|39.92|37.72|39.65|37.45|39.92|37.72|39.64|37.44|0
1728290100000|2024-10-07 08:35:00|39.66|37.46|39.97|37.77|39.99|37.79|39.61|37.41|0
1728290400000|2024-10-07 08:40:00|39.99|37.79|40.02|37.82|40.11|37.91|39.9|37.7|0
1728290700000|2024-10-07 08:45:00|40.04|37.84|40.07|37.87|40.17|37.97|40.02|37.82|0
1728291000000|2024-10-07 08:50:00|40.09|37.89|40.13|37.93|40.18|37.98|40.04|37.84|0
1728291300000|2024-10-07 08:55:00|40.14|37.94|40.4|38.2|40.42|38.22|40.09|37.89|0
1728291600000|2024-10-07 09:00:00|40.42|38.22|40.76|38.56|40.78|38.58|40.4|38.2|0
1728291900000|2024-10-07 09:05:00|40.83|38.63|41.97|39.77|41.99|39.79|39.35|37.15|0
1728292200000|2024-10-07 09:10:00|41.95|39.75|41.88|39.68|42.1|39.9|41.86|39.66|0
1728292500000|2024-10-07 09:15:00|41.9|39.7|41.88|39.68|41.95|39.75|41.8|39.6|0
1728292800000|2024-10-07 09:20:00|41.89|39.69|42.06|39.86|42.06|39.86|41.87|39.67|0
1728293100000|2024-10-07 09:25:00|42.08|39.88|42.19|39.99|42.23|40.03|42.03|39.83|0
1728293400000|2024-10-07 09:30:00|42.18|39.98|41.91|39.71|42.21|40.01|41.87|39.67|0
1728293700000|2024-10-07 09:35:00|41.94|39.74|41.76|39.56|42|39.8|41.76|39.56|0
1728294000000|2024-10-07 09:40:00|41.74|39.54|41.83|39.63|41.87|39.67|41.74|39.54|0
1728294300000|2024-10-07 09:45:00|41.85|39.65|41.9|39.7|41.94|39.74|41.7|39.5|0
1728294600000|2024-10-07 09:50:00|41.88|39.68|41.79|39.59|41.9|39.7|41.75|39.55|0
1728294900000|2024-10-07 09:55:00|41.75|39.55|41.69|39.49|41.77|39.57|41.62|39.42|0
1728295200000|2024-10-07 10:00:00|41.71|39.51|41.71|39.51|41.82|39.62|41.62|39.42|0
1728295500000|2024-10-07 10:05:00|41.75|39.55|41.9|39.7|41.95|39.75|41.73|39.53|0
1728295800000|2024-10-07 10:10:00|41.91|39.71|41.83|39.63|41.95|39.75|41.82|39.62|0
1728296100000|2024-10-07 10:15:00|41.82|39.62|41.6|39.4|41.84|39.64|41.55|39.35|0
1728296400000|2024-10-07 10:20:00|41.61|39.41|41.67|39.47|41.69|39.49|41.52|39.32|0
1728296700000|2024-10-07 10:25:00|41.66|39.46|41.61|39.41|41.69|39.49|41.57|39.37|0
1728297000000|2024-10-07 10:30:00|41.63|39.43|41.5|39.3|41.63|39.43|41.48|39.28|0
1728297300000|2024-10-07 10:35:00|41.48|39.28|41.48|39.28|41.55|39.35|41.42|39.22|0
1728297600000|2024-10-07 10:40:00|41.49|39.29|41.51|39.31|41.62|39.42|41.48|39.28|0
1728297900000|2024-10-07 10:45:00|41.48|39.28|41.53|39.33|41.64|39.44|41.48|39.28|0
1728298200000|2024-10-07 10:50:00|41.55|39.35|41.45|39.25|41.55|39.35|41.4|39.2|0
1728298500000|2024-10-07 10:55:00|41.47|39.27|41.45|39.25|41.49|39.29|41.43|39.23|0
1728298800000|2024-10-07 11:00:00|41.43|39.23|41.6|39.4|41.73|39.53|41.43|39.23|0
1728299100000|2024-10-07 11:05:00|41.62|39.42|41.54|39.34|41.77|39.57|41.47|39.27|0
1728299400000|2024-10-07 11:10:00|41.56|39.36|41.5|39.3|41.56|39.36|41.45|39.25|0
1728299700000|2024-10-07 11:15:00|41.52|39.32|41.59|39.39|41.71|39.51|41.52|39.32|0
1728300000000|2024-10-07 11:20:00|41.56|39.36|41.48|39.28|41.58|39.38|41.48|39.28|0
1728300300000|2024-10-07 11:25:00|41.46|39.26|41.52|39.32|41.52|39.32|41.41|39.21|0
1728300600000|2024-10-07 11:30:00|41.54|39.34|41.61|39.41|41.63|39.43|41.53|39.33|0
1728300900000|2024-10-07 11:35:00|41.63|39.43|41.46|39.26|41.63|39.43|41.44|39.24|0
1728301200000|2024-10-07 11:40:00|41.45|39.25|40.89|38.69|41.46|39.26|40.86|38.66|0
1728301500000|2024-10-07 11:45:00|40.9|38.7|40.87|38.67|40.93|38.73|40.82|38.62|0
1728301800000|2024-10-07 11:50:00|40.86|38.66|40.74|38.54|40.87|38.67|40.73|38.53|0
1728302100000|2024-10-07 11:55:00|40.76|38.56|40.72|38.52|40.76|38.56|40.67|38.47|0
1728302400000|2024-10-07 12:00:00|40.71|38.51|40.76|38.56|40.82|38.62|40.67|38.47|0
1728302700000|2024-10-07 12:05:00|40.74|38.54|40.65|38.45|40.83|38.63|40.63|38.43|0
1728303000000|2024-10-07 12:10:00|40.63|38.43|40.59|38.39|40.67|38.47|40.56|38.36|0
1728303300000|2024-10-07 12:15:00|40.57|38.37|40.59|38.39|40.61|38.41|40.5|38.3|0
1728303600000|2024-10-07 12:20:00|40.61|38.41|40.56|38.36|40.61|38.41|40.52|38.32|0
1728303900000|2024-10-07 12:25:00|40.55|38.35|40.53|38.33|40.57|38.37|40.48|38.28|0
1728304200000|2024-10-07 12:30:00|40.59|38.39|40.52|38.32|40.62|38.42|40.51|38.31|0
1728304500000|2024-10-07 12:35:00|40.53|38.33|40.42|38.22|40.53|38.33|40.42|38.22|0
1728304800000|2024-10-07 12:40:00|40.4|38.2|40.37|38.17|40.45|38.25|40.37|38.17|0
1728305100000|2024-10-07 12:45:00|40.35|38.15|40.36|38.16|40.42|38.22|40.31|38.11|0
1728305400000|2024-10-07 12:50:00|40.38|38.18|40.18|37.98|41|38.8|40.16|37.96|0
1728305700000|2024-10-07 12:55:00|40.19|37.99|40.25|38.05|40.32|38.12|40.19|37.99|0
1728306000000|2024-10-07 13:00:00|40.23|38.03|40.28|38.08|40.41|38.21|40.21|38.01|0
1728306300000|2024-10-07 13:05:00|40.26|38.06|40.03|37.83|40.3|38.1|39.97|37.77|0
1728306600000|2024-10-07 13:10:00|39.99|37.79|40.05|37.85|40.17|37.97|39.99|37.79|0
1728306900000|2024-10-07 13:15:00|40.06|37.86|40.14|37.94|40.15|37.95|40.03|37.83|0
1728307200000|2024-10-07 13:20:00|40.15|37.95|40.08|37.88|40.15|37.95|40|37.8|0
1728307500000|2024-10-07 13:25:00|40.06|37.86|39.97|37.77|40.08|37.88|39.97|37.77|0
1728307800000|2024-10-07 13:30:00|39.95|37.75|40.15|37.95|40.35|38.15|39.79|37.59|0
1728308100000|2024-10-07 13:35:00|40.07|37.87|40.21|38.01|40.4|38.2|40|37.8|0
1728308400000|2024-10-07 13:40:00|40.3|38.1|40.41|38.21|40.53|38.33|40.14|37.94|0
1728308700000|2024-10-07 13:45:00|40.37|38.17|40.34|38.14|40.63|38.43|40.05|37.85|0
1728309000000|2024-10-07 13:50:00|40.37|38.17|40.57|38.37|40.79|38.59|40.32|38.12|0
1728309300000|2024-10-07 13:55:00|40.53|38.33|40.7|38.5|40.73|38.53|40.26|38.06|0
1728309600000|2024-10-07 14:00:00|40.64|38.44|40.21|38.01|40.66|38.46|40.15|37.95|0
1728309900000|2024-10-07 14:05:00|40.26|38.06|40.28|38.08|40.55|38.35|39.95|37.75|0
1728310200000|2024-10-07 14:10:00|40.26|38.06|40.01|37.81|40.52|38.32|40.01|37.81|0
1728310500000|2024-10-07 14:15:00|40.03|37.83|39.59|37.39|40.24|38.04|39.52|37.32|0
1728310800000|2024-10-07 14:20:00|39.64|37.44|39.75|37.55|39.87|37.67|39.6|37.4|0
1728311100000|2024-10-07 14:25:00|39.76|37.56|39.78|37.58|39.98|37.78|39.74|37.54|0
1728311400000|2024-10-07 14:30:00|39.8|37.6|39.78|37.58|40.01|37.81|39.74|37.54|0
1728311700000|2024-10-07 14:35:00|39.8|37.6|39.97|37.77|39.97|37.77|39.63|37.43|0
1728312000000|2024-10-07 14:40:00|39.95|37.75|40.15|37.95|40.17|37.97|39.79|37.59|0
1728312300000|2024-10-07 14:45:00|40.13|37.93|40.05|37.85|40.2|38|39.95|37.75|0
1728312600000|2024-10-07 14:50:00|40.04|37.84|39.87|37.67|40.05|37.85|39.75|37.55|0
1728312900000|2024-10-07 14:55:00|39.86|37.66|39.91|37.71|39.94|37.74|39.78|37.58|0
1728313200000|2024-10-07 15:00:00|39.94|37.74|40.23|38.03|40.39|38.19|39.94|37.74|0
1728313500000|2024-10-07 15:05:00|40.21|38.01|40.07|37.87|40.43|38.23|40.03|37.83|0
1728313800000|2024-10-07 15:10:00|40.05|37.85|39.76|37.56|40.14|37.94|39.74|37.54|0
1728314100000|2024-10-07 15:15:00|39.8|37.6|39.67|37.47|39.9|37.7|39.65|37.45|0
1728314400000|2024-10-07 15:20:00|39.69|37.49|39.67|37.47|39.79|37.59|39.6|37.4|0
1728314700000|2024-10-07 15:25:00|39.69|37.49|39.67|37.47|39.84|37.64|39.6|37.4|0
1728315000000|2024-10-07 15:30:00|39.65|37.45|39.65|37.45|39.83|37.63|39.63|37.43|0
1728315300000|2024-10-07 15:35:00|39.63|37.43|39.88|37.68|39.91|37.71|39.62|37.42|0
1728315600000|2024-10-07 15:40:00|39.84|37.64|39.93|37.73|39.95|37.75|39.59|37.39|0
1728315900000|2024-10-07 15:45:00|39.91|37.71|39.64|37.44|39.95|37.75|39.58|37.38|0
1728316200000|2024-10-07 15:50:00|39.66|37.46|39.64|37.44|39.78|37.58|39.58|37.38|0
1728316500000|2024-10-07 15:55:00|39.6|37.4|39.76|37.56|39.81|37.61|39.6|37.4|0
1728316800000|2024-10-07 16:00:00|39.78|37.58|39.92|37.72|39.99|37.79|39.74|37.54|0
1728317100000|2024-10-07 16:05:00|39.9|37.7|40.1|37.9|40.13|37.93|39.85|37.65|0
1728317400000|2024-10-07 16:10:00|40.12|37.92|40.27|38.07|40.48|38.28|39.91|37.71|0
1728317700000|2024-10-07 16:15:00|40.29|38.09|40.12|37.92|40.31|38.11|40.05|37.85|0
1728318000000|2024-10-07 16:20:00|40.14|37.94|40.07|37.87|40.43|38.23|40.02|37.82|0
1728318300000|2024-10-07 16:25:00|40.06|37.86|40.17|37.97|40.17|37.97|40.05|37.85|0
1728318600000|2024-10-07 16:30:00|40.16|37.96|40.38|38.18|40.49|38.29|40.13|37.93|0
1728318900000|2024-10-07 16:35:00|40.36|38.16|40.36|38.16|40.4|38.2|40.2|38|0
1728319200000|2024-10-07 16:40:00|40.38|38.18|40.5|38.3|40.54|38.34|40.36|38.16|0
1728319500000|2024-10-07 16:45:00|40.52|38.32|40.39|38.19|40.64|38.44|40.32|38.12|0
1728319800000|2024-10-07 16:50:00|40.4|38.2|40.44|38.24|40.55|38.35|40.35|38.15|0
1728320100000|2024-10-07 16:55:00|40.42|38.22|40.4|38.2|40.51|38.31|40.35|38.15|0
1728320400000|2024-10-07 17:00:00|40.38|38.18|40.24|38.04|40.44|38.24|40.18|37.98|0
1728320700000|2024-10-07 17:05:00|40.23|38.03|40.25|38.05|40.4|38.2|40.18|37.98|0
1728321000000|2024-10-07 17:10:00|40.23|38.03|40.24|38.04|40.47|38.27|40.13|37.93|0
1728321300000|2024-10-07 17:15:00|40.22|38.02|40.2|38|40.25|38.05|40.13|37.93|0
1728321600000|2024-10-07 17:20:00|40.22|38.02|40.4|38.2|40.56|38.36|40.13|37.93|0
1728321900000|2024-10-07 17:25:00|40.42|38.22|40.54|38.34|40.54|38.34|40.25|38.05|0
1728322200000|2024-10-07 17:30:00|40.56|38.36|40.59|38.39|40.72|38.52|40.5|38.3|0
1728322500000|2024-10-07 17:35:00|40.58|38.38|40.61|38.41|40.61|38.41|40.45|38.25|0
1728322800000|2024-10-07 17:40:00|40.63|38.43|40.65|38.45|40.68|38.48|40.56|38.36|0
1728323100000|2024-10-07 17:45:00|40.66|38.46|40.75|38.55|40.77|38.57|40.61|38.41|0
1728323400000|2024-10-07 17:50:00|40.77|38.57|40.94|38.74|41.23|39.03|40.33|38.13|0
1728323700000|2024-10-07 17:55:00|40.96|38.76|40.79|38.59|41.03|38.83|40.79|38.59|0
1728324000000|2024-10-07 18:00:00|40.81|38.61|41.47|39.27|41.47|39.27|40.77|38.57|0
1728324300000|2024-10-07 18:05:00|41.45|39.25|41.4|39.2|41.47|39.27|41.3|39.1|0
1728324600000|2024-10-07 18:10:00|41.38|39.18|41.21|39.01|41.4|39.2|41.12|38.92|0
1728324900000|2024-10-07 18:15:00|41.23|39.03|41.36|39.16|41.41|39.21|41.17|38.97|0
1728325200000|2024-10-07 18:20:00|41.34|39.14|41.68|39.48|41.7|39.5|41.28|39.08|0
1728325500000|2024-10-07 18:25:00|41.66|39.46|41.72|39.52|41.74|39.54|41.55|39.35|0
1728325800000|2024-10-07 18:30:00|41.91|39.71|42.44|40.24|42.97|40.77|41.44|39.24|0
1728326100000|2024-10-07 18:35:00|42.51|40.31|43.04|40.84|43.15|40.95|41.99|39.79|0
1728326400000|2024-10-07 18:40:00|43.06|40.86|43.25|41.05|43.25|41.05|42.7|40.5|0
1728326700000|2024-10-07 18:45:00|43.27|41.07|45.34|41.82|45.59|42.07|43.25|40.72|0
1728327000000|2024-10-07 18:50:00|45.39|41.87|45.33|41.81|45.49|41.97|45|41.48|0
1728327300000|2024-10-07 18:55:00|45.31|41.79|45.65|42.13|45.65|42.13|45.08|41.56|0
1728327600000|2024-10-07 19:00:00|45.59|42.07|45.05|41.53|45.65|42.13|44.91|41.39|0
1728327900000|2024-10-07 19:05:00|45.03|41.51|44.42|40.9|45.03|41.51|44.28|40.76|0
1728328200000|2024-10-07 19:10:00|44.38|40.86|44.32|40.8|44.9|41.38|44.14|40.62|0
1728328500000|2024-10-07 19:15:00|44.31|40.79|44.12|40.6|44.34|40.82|44.08|40.56|0
1728328800000|2024-10-07 19:20:00|44.14|40.62|43.63|41.43|44.2|41.43|43.33|40.33|0
1728329100000|2024-10-07 19:25:00|43.61|41.41|43.5|41.3|43.63|41.43|43.29|41.09|0
1728329400000|2024-10-07 19:30:00|43.48|41.28|44.13|41.93|44.3|42.1|43.41|41.21|0
1728329700000|2024-10-07 19:35:00|44.11|41.91|44.42|42.22|44.64|42.44|44.05|41.85|0
1728330000000|2024-10-07 19:40:00|44.38|42.18|44.52|42.32|44.87|42.67|44.38|42.18|0
1728330300000|2024-10-07 19:45:00|44.54|42.34|44.42|42.22|44.77|42.57|44.36|42.16|0
1728330600000|2024-10-07 19:50:00|44.44|42.24|43.77|41.57|44.44|42.24|43.39|41.19|0
1728330900000|2024-10-07 19:55:00|43.76|41.56|44.73|42.53|45.08|42.88|43.66|41.46|0
1728331200000|2024-10-07 20:00:00|44.67|42.47|44.55|42.35|44.67|42.47|44.34|42.14|0
1728331500000|2024-10-07 20:05:00|44.51|42.31|44.51|42.31|44.59|42.39|44.43|42.23|0
1728331800000|2024-10-07 20:10:00|44.53|42.33|44.51|42.31|44.55|42.35|44.47|42.27|0
1728332100000|2024-10-07 20:15:00|44.59|42.19|44.55|42.15|44.61|42.21|44.53|42.13|0
1728332400000|2024-10-07 20:20:00|44.57|42.17|44.55|42.15|44.57|42.17|44.53|42.13|0
1728332700000|2024-10-07 20:25:00|44.53|42.13|44.54|42.14|44.55|42.15|44.53|42.13|0
1728333000000|2024-10-07 20:30:00|44.52|42.12|44.48|42.08|44.54|42.14|44.48|42.08|0
1728333300000|2024-10-07 20:35:00|44.46|42.06|44.63|42.23|45.19|42.79|44.29|41.89|0
1728333600000|2024-10-07 20:40:00|44.34|41.94|44.06|41.66|44.34|41.94|43.94|41.54|0
1728333900000|2024-10-07 20:45:00|44.04|41.64|44.08|41.68|44.12|41.72|43.96|41.56|0
1728334200000|2024-10-07 20:50:00|44.06|41.66|44.06|41.66|44.08|41.68|44.04|41.64|0
1728334500000|2024-10-07 20:55:00|44.08|41.68|44.2|41.8|44.2|41.8|44.08|41.68|0
1728334800000|2024-10-07 21:00:00|44.21|41.81|44.34|41.94|44.36|41.96|44.21|41.81|0
1728335100000|2024-10-07 21:05:00|44.35|41.95|44.28|41.88|44.35|41.95|44.28|41.88|0
1728335400000|2024-10-07 21:10:00|44.29|41.89|44.27|41.87|44.29|41.89|44.27|41.87|0
1728335700000|2024-10-07 21:15:00|44.26|41.86|44.26|41.86|44.26|41.86|44.26|41.86|0
1728336000000|2024-10-07 21:20:00|44.25|41.85|44.23|41.83|44.25|41.85|44.23|41.83|0
1728336300000|2024-10-07 21:25:00|44.22|41.82|44.22|41.82|44.23|41.83|44.22|41.82|0
1728336600000|2024-10-07 21:30:00|44.23|41.83|44.25|41.85|44.25|41.85|44.23|41.83|0
1728336900000|2024-10-07 21:35:00|44.26|41.86|44.25|41.85|44.26|41.86|44.25|41.85|0
1728337200000|2024-10-07 21:40:00|44.24|41.84|44.23|41.83|44.24|41.84|44.22|41.82|0
1728337500000|2024-10-07 21:45:00|44.27|41.87|44.28|41.88|44.31|41.91|44.27|41.87|0
1728337800000|2024-10-07 21:50:00|44.29|41.89|44.22|41.82|44.29|41.89|44.22|41.82|0
1728338100000|2024-10-07 21:55:00|44.2|41.8|44.15|41.75|44.21|41.81|44.15|41.75|0
1728338400000|2024-10-07 22:00:00|43.95|41.55|44.29|41.89|44.3|41.9|43.95|41.55|0
1728338700000|2024-10-07 22:05:00|44.28|41.88|44.28|41.88|44.32|41.92|44.25|41.85|0
1728339000000|2024-10-07 22:10:00|44.26|41.86|44.24|41.84|44.28|41.88|44.2|41.8|0
1728339300000|2024-10-07 22:15:00|44.22|41.82|44.26|41.86|44.28|41.88|44.22|41.82|0
1728339600000|2024-10-07 22:20:00|44.27|41.87|44.39|41.99|44.43|42.03|44.26|41.86|0
1728339900000|2024-10-07 22:25:00|44.38|41.98|44.37|41.97|44.53|42.13|44.37|41.97|0
1728340200000|2024-10-07 22:30:00|44.35|41.95|45.54|43.14|45.9|43.5|44.31|41.91|0
1728340500000|2024-10-07 22:35:00|45.5|43.1|44.87|42.47|45.62|43.22|44.4|42|0
1728340800000|2024-10-07 22:40:00|44.86|42.46|44.78|42.38|44.86|42.46|44.66|42.26|0
1728341100000|2024-10-07 22:45:00|44.8|42.4|44.8|42.4|45.06|42.66|44.78|42.38|0
1728341400000|2024-10-07 22:50:00|44.81|42.41|45.01|42.61|45.07|42.67|44.74|42.34|0
1728341700000|2024-10-07 22:55:00|45|42.6|44.91|42.51|45.31|42.91|44.82|42.42|0
1728342000000|2024-10-07 23:00:00|44.9|42.5|44.81|42.41|45.03|42.63|44.68|42.28|0
1728342300000|2024-10-07 23:05:00|44.83|42.43|44.36|41.96|44.83|42.43|44.26|41.86|0
1728342600000|2024-10-07 23:10:00|44.42|42.02|44.67|42.27|44.67|42.27|44.41|42.01|0
1728342900000|2024-10-07 23:15:00|44.65|42.25|44.43|42.03|44.65|42.25|44.4|42|0
1728343200000|2024-10-07 23:20:00|44.44|42.04|44.49|42.09|44.51|42.11|44.37|41.97|0
1728343500000|2024-10-07 23:25:00|44.51|42.11|44.59|42.19|44.59|42.19|44.45|42.05|0
1728343800000|2024-10-07 23:30:00|44.61|42.21|44.72|42.32|44.74|42.34|44.59|42.19|0
1728344100000|2024-10-07 23:35:00|44.7|42.3|44.7|42.3|44.8|42.4|44.68|42.28|0
1728344400000|2024-10-07 23:40:00|44.73|42.33|44.5|42.1|44.76|42.36|44.5|42.1|0
1728344700000|2024-10-07 23:45:00|44.52|42.12|44.5|42.1|44.61|42.21|44.5|42.1|0
1728345000000|2024-10-07 23:50:00|44.52|42.12|44.36|41.96|44.58|42.18|44.27|41.87|0
1728345300000|2024-10-07 23:55:00|44.38|41.98|44.58|42.18|44.58|42.18|44.38|41.98|0
1728345600000|2024-10-08 00:00:00|44.5|42.1|44.22|41.82|44.5|42.1|44.19|41.79|0
1728345900000|2024-10-08 00:05:00|44.2|41.8|44.13|41.73|44.24|41.84|44.05|41.65|0
1728346200000|2024-10-08 00:10:00|44.14|41.74|43.91|41.51|44.18|41.78|43.91|41.51|0
1728346500000|2024-10-08 00:15:00|43.89|41.49|43.95|41.55|43.99|41.59|43.85|41.45|0
1728346800000|2024-10-08 00:20:00|43.94|41.54|43.97|41.57|44.08|41.68|43.93|41.53|0
1728347100000|2024-10-08 00:25:00|43.98|41.58|43.93|41.53|44|41.6|43.91|41.51|0
1728347400000|2024-10-08 00:30:00|43.84|41.64|43.75|41.55|43.84|41.64|43.67|41.47|0
1728347700000|2024-10-08 00:35:00|43.76|41.56|43.82|41.62|43.9|41.7|43.76|41.56|0
1728348000000|2024-10-08 00:40:00|43.81|41.61|43.96|41.76|43.97|41.77|43.81|41.61|0
1728348300000|2024-10-08 00:45:00|43.94|41.74|43.82|41.62|43.95|41.75|43.82|41.62|0
1728348600000|2024-10-08 00:50:00|43.8|41.6|43.91|41.71|43.97|41.77|43.78|41.58|0
1728348900000|2024-10-08 00:55:00|43.95|41.75|43.93|41.73|43.97|41.77|43.89|41.69|0
1728349200000|2024-10-08 01:00:00|43.91|41.71|43.9|41.7|44.01|41.81|43.85|41.65|0
1728349500000|2024-10-08 01:05:00|43.89|41.69|44.1|41.9|44.16|41.96|43.87|41.67|0
1728349800000|2024-10-08 01:10:00|44.08|41.88|44.2|42|44.2|42|43.98|41.78|0
1728350100000|2024-10-08 01:15:00|44.22|42.02|44.53|42.33|44.67|42.47|44.22|42.02|0
1728350400000|2024-10-08 01:20:00|44.52|42.32|44.39|42.19|44.55|42.35|44.35|42.15|0
1728350700000|2024-10-08 01:25:00|44.41|42.21|44.39|42.19|44.47|42.27|44.31|42.11|0
1728351000000|2024-10-08 01:30:00|44.37|42.17|44.7|42.5|44.76|42.56|44.35|42.15|0
1728351300000|2024-10-08 01:35:00|44.72|42.52|44.58|42.38|44.74|42.54|44.42|42.22|0
1728351600000|2024-10-08 01:40:00|44.62|42.42|44.84|42.64|44.96|42.76|44.48|42.28|0
1728351900000|2024-10-08 01:45:00|44.86|42.66|44.47|42.27|44.9|42.7|44.45|42.25|0
1728352200000|2024-10-08 01:50:00|44.43|42.23|44.58|42.38|44.62|42.42|44.41|42.21|0
1728352500000|2024-10-08 01:55:00|44.56|42.36|44.64|42.44|44.75|42.55|44.54|42.34|0
1728352800000|2024-10-08 02:00:00|44.66|42.46|44.74|42.54|44.76|42.56|44.56|42.36|0
1728353100000|2024-10-08 02:05:00|44.76|42.56|44.7|42.5|44.9|42.7|44.66|42.46|0
1728353400000|2024-10-08 02:10:00|44.72|42.52|44.91|42.71|44.91|42.71|44.64|42.44|0
1728353700000|2024-10-08 02:15:00|44.93|42.73|44.69|42.49|44.97|42.77|44.69|42.49|0
1728354000000|2024-10-08 02:20:00|44.7|42.5|44.73|42.53|44.77|42.57|44.59|42.39|0
1728354300000|2024-10-08 02:25:00|44.67|42.47|44.78|42.58|44.83|42.63|44.63|42.43|0
1728354600000|2024-10-08 02:30:00|44.77|42.57|44.93|42.73|44.94|42.74|44.73|42.53|0
1728354900000|2024-10-08 02:35:00|44.94|42.74|44.79|42.59|45.06|42.86|44.63|42.43|0
1728355200000|2024-10-08 02:40:00|44.8|42.6|44.53|42.33|44.82|42.62|44.51|42.31|0
1728355500000|2024-10-08 02:45:00|44.55|42.35|44.6|42.4|44.62|42.42|44.46|42.26|0
1728355800000|2024-10-08 02:50:00|44.62|42.42|44.47|42.27|44.73|42.53|44.37|42.17|0
1728356100000|2024-10-08 02:55:00|44.43|42.23|44.48|42.28|44.52|42.32|44.35|42.15|0
1728356400000|2024-10-08 03:00:00|44.44|42.24|44.48|42.28|44.52|42.32|44.42|42.22|0
1728356700000|2024-10-08 03:05:00|44.49|42.29|44.44|42.24|44.52|42.32|44.34|42.14|0
1728357000000|2024-10-08 03:10:00|44.42|42.22|44.44|42.24|44.52|42.32|44.34|42.14|0
1728357300000|2024-10-08 03:15:00|44.46|42.26|44.59|42.39|44.6|42.4|44.44|42.24|0
1728357600000|2024-10-08 03:20:00|44.57|42.37|44.54|42.34|44.59|42.39|44.48|42.28|0
1728357900000|2024-10-08 03:25:00|44.53|42.33|44.61|42.41|44.67|42.47|44.52|42.32|0
1728358200000|2024-10-08 03:30:00|44.59|42.39|44.63|42.43|44.69|42.49|44.57|42.37|0
1728358500000|2024-10-08 03:35:00|44.64|42.44|44.59|42.39|44.68|42.48|44.59|42.39|0
1728358800000|2024-10-08 03:40:00|44.6|42.4|44.55|42.35|44.67|42.47|44.55|42.35|0
1728359100000|2024-10-08 03:45:00|44.53|42.33|44.62|42.42|44.62|42.42|44.45|42.25|0
1728359400000|2024-10-08 03:50:00|44.66|42.46|44.73|42.53|44.78|42.58|44.66|42.46|0
1728359700000|2024-10-08 03:55:00|44.74|42.54|44.72|42.52|44.96|42.76|44.7|42.5|0
1728360000000|2024-10-08 04:00:00|44.74|42.54|44.66|42.46|44.76|42.56|44.63|42.43|0
1728360300000|2024-10-08 04:05:00|44.68|42.48|44.66|42.46|44.68|42.48|44.6|42.4|0
1728360600000|2024-10-08 04:10:00|44.64|42.44|44.67|42.47|44.69|42.49|44.62|42.42|0
1728360900000|2024-10-08 04:15:00|44.65|42.45|44.6|42.4|44.65|42.45|44.57|42.37|0
1728361200000|2024-10-08 04:20:00|44.59|42.39|44.63|42.43|44.65|42.45|44.57|42.37|0
1728361500000|2024-10-08 04:25:00|44.62|42.42|44.62|42.42|44.63|42.43|44.53|42.33|0
1728361800000|2024-10-08 04:30:00|44.63|42.43|44.57|42.37|44.63|42.43|44.55|42.35|0
1728362100000|2024-10-08 04:35:00|44.59|42.39|44.63|42.43|44.63|42.43|44.57|42.37|0
1728362400000|2024-10-08 04:40:00|44.61|42.41|44.57|42.37|44.65|42.45|44.57|42.37|0
1728362700000|2024-10-08 04:45:00|44.58|42.38|44.45|42.25|44.6|42.4|44.39|42.19|0
1728363000000|2024-10-08 04:50:00|44.43|42.23|44.41|42.21|44.47|42.27|44.39|42.19|0
1728363300000|2024-10-08 04:55:00|44.38|42.18|44.46|42.26|44.46|42.26|44.35|42.15|0
1728363600000|2024-10-08 05:00:00|44.48|42.28|44.56|42.36|44.58|42.38|44.32|42.12|0
1728363900000|2024-10-08 05:05:00|44.57|42.37|44.89|42.69|44.89|42.69|44.56|42.36|0
1728364200000|2024-10-08 05:10:00|44.87|42.67|44.83|42.63|44.95|42.75|44.78|42.58|0
1728364500000|2024-10-08 05:15:00|44.81|42.61|44.73|42.53|44.81|42.61|44.61|42.41|0
1728364800000|2024-10-08 05:20:00|44.72|42.52|44.85|42.65|44.89|42.69|44.71|42.51|0
1728365100000|2024-10-08 05:25:00|44.83|42.63|44.84|42.64|44.85|42.65|44.69|42.49|0
1728365400000|2024-10-08 05:30:00|44.83|42.63|44.78|42.58|44.86|42.66|44.74|42.54|0
1728365700000|2024-10-08 05:35:00|44.77|42.57|44.65|42.45|44.82|42.62|44.57|42.37|0
1728366000000|2024-10-08 05:40:00|44.64|42.44|44.53|42.33|44.7|42.5|44.53|42.33|0
1728366300000|2024-10-08 05:45:00|44.51|42.31|44.8|42.6|44.8|42.6|44.51|42.31|0
1728366600000|2024-10-08 05:50:00|44.78|42.58|44.92|42.72|44.95|42.75|44.76|42.56|0
1728366900000|2024-10-08 05:55:00|44.89|42.69|44.72|42.52|44.92|42.72|44.7|42.5|0
1728367200000|2024-10-08 06:00:00|44.74|42.54|44.7|42.5|44.78|42.58|44.54|42.34|0
1728367500000|2024-10-08 06:05:00|44.69|42.49|44.69|42.49|44.77|42.57|44.62|42.42|0
1728367800000|2024-10-08 06:10:00|44.71|42.51|44.74|42.54|44.79|42.59|44.69|42.49|0
1728368100000|2024-10-08 06:15:00|44.75|42.55|44.87|42.67|44.87|42.67|44.59|42.39|0
1728368400000|2024-10-08 06:20:00|44.85|42.65|44.96|42.76|45.03|42.83|44.77|42.57|0
1728368700000|2024-10-08 06:25:00|45|42.8|46.17|43.97|46.87|44.67|45|42.8|0
1728369000000|2024-10-08 06:30:00|46.09|43.89|45.95|43.75|46.15|43.95|45.79|43.59|0
1728369300000|2024-10-08 06:35:00|45.93|43.73|45.89|43.69|46.05|43.85|45.89|43.69|0
1728369600000|2024-10-08 06:40:00|45.91|43.71|45.87|43.67|46.01|43.81|45.87|43.67|0
1728369900000|2024-10-08 06:45:00|45.89|43.69|45.91|43.71|45.93|43.73|45.85|43.65|0
1728370200000|2024-10-08 06:50:00|45.93|43.73|45.86|43.66|45.93|43.73|45.73|43.53|0
1728370500000|2024-10-08 06:55:00|45.85|43.65|45.82|43.62|45.96|43.76|45.78|43.58|0
1728370800000|2024-10-08 07:00:00|45.84|43.64|46.1|43.9|46.32|44.12|45.84|43.64|0
1728371100000|2024-10-08 07:05:00|46.12|43.92|45.76|43.56|46.28|44.08|45.72|43.52|0
1728371400000|2024-10-08 07:10:00|45.72|43.52|45.94|43.74|46.08|43.88|45.58|43.38|0
1728371700000|2024-10-08 07:15:00|45.98|43.78|46.36|44.16|46.38|44.18|45.96|43.76|0
1728372000000|2024-10-08 07:20:00|46.38|44.18|46.34|44.14|46.4|44.2|46.16|43.96|0
1728372300000|2024-10-08 07:25:00|46.36|44.16|45.98|43.78|46.5|44.3|45.89|43.69|0
1728372600000|2024-10-08 07:30:00|45.99|43.79|45.77|43.57|46.09|43.89|45.75|43.55|0
1728372900000|2024-10-08 07:35:00|45.73|43.53|45.53|43.33|45.77|43.57|45.49|43.29|0
1728373200000|2024-10-08 07:40:00|45.52|43.32|45.29|43.09|45.61|43.41|45.15|42.95|0
1728373500000|2024-10-08 07:45:00|45.25|43.05|45.43|43.23|45.55|43.35|45.25|43.05|0
1728373800000|2024-10-08 07:50:00|45.49|43.29|45.6|43.4|45.63|43.43|45.35|43.15|0
1728374100000|2024-10-08 07:55:00|45.62|43.42|45.54|43.34|45.7|43.5|45.42|43.22|0
1728374400000|2024-10-08 08:00:00|45.56|43.36|45.48|43.28|45.64|43.44|45.3|43.1|0
1728374700000|2024-10-08 08:05:00|45.52|43.32|45.54|43.34|45.74|43.54|45.47|43.27|0
1728375000000|2024-10-08 08:10:00|45.52|43.32|45.58|43.38|45.7|43.5|45.42|43.22|0
1728375300000|2024-10-08 08:15:00|45.54|43.34|45.28|43.08|45.64|43.44|45.26|43.06|0
1728375600000|2024-10-08 08:20:00|45.26|43.06|45.56|43.36|45.63|43.43|45.24|43.04|0
1728375900000|2024-10-08 08:25:00|45.53|43.33|45.61|43.41|45.61|43.41|45.4|43.2|0
1728376200000|2024-10-08 08:30:00|45.65|43.45|45.47|43.27|45.73|43.53|45.43|43.23|0
1728376500000|2024-10-08 08:35:00|45.45|43.25|45.35|43.15|45.51|43.31|45.29|43.09|0
1728376800000|2024-10-08 08:40:00|45.39|43.19|45.37|43.17|45.45|43.25|45.27|43.07|0
1728377100000|2024-10-08 08:45:00|45.35|43.15|45.25|43.05|45.37|43.17|45.13|42.93|0
1728377400000|2024-10-08 08:50:00|45.87|43.67|45.2|43|45.91|43.71|45.16|42.96|0
1728377700000|2024-10-08 08:55:00|45.16|42.96|45.16|42.96|45.22|43.02|45.08|42.88|0
1728378000000|2024-10-08 09:00:00|45.12|42.92|44.69|42.49|45.12|42.92|44.65|42.45|0
1728378300000|2024-10-08 09:05:00|44.71|42.51|44.69|42.49|44.75|42.55|44.57|42.37|0
1728378600000|2024-10-08 09:10:00|44.73|42.53|44.72|42.52|44.82|42.62|44.72|42.52|0
1728378900000|2024-10-08 09:15:00|44.71|42.51|44.41|42.21|44.71|42.51|44.22|42.02|0
1728379200000|2024-10-08 09:20:00|44.4|42.2|44.16|41.96|44.41|42.21|44.16|41.96|0
1728379500000|2024-10-08 09:25:00|44.18|41.98|44.16|41.96|44.25|42.05|44.08|41.88|0
1728379800000|2024-10-08 09:30:00|44.14|41.94|44.23|42.03|44.29|42.09|44.06|41.86|0
1728380100000|2024-10-08 09:35:00|44.25|42.05|44.31|42.11|44.31|42.11|44.19|41.99|0
1728380400000|2024-10-08 09:40:00|44.29|42.09|44.12|41.92|44.31|42.11|44.07|41.87|0
1728380700000|2024-10-08 09:45:00|44.13|41.93|44.19|41.99|44.25|42.05|44.05|41.85|0
1728381000000|2024-10-08 09:50:00|44.17|41.97|44.07|41.87|44.17|41.97|44|41.8|0
1728381300000|2024-10-08 09:55:00|44.05|41.85|43.09|40.89|44.13|41.93|42.96|40.76|0
1728381600000|2024-10-08 10:00:00|43.13|40.93|43.03|40.83|43.13|40.93|42.99|40.79|0
1728381900000|2024-10-08 10:05:00|43.01|40.81|42.93|40.73|43.03|40.83|42.91|40.71|0
1728382200000|2024-10-08 10:10:00|42.91|40.71|42.91|40.71|42.97|40.77|42.81|40.61|0
1728382500000|2024-10-08 10:15:00|42.93|40.73|42.9|40.7|42.99|40.79|42.89|40.69|0
1728382800000|2024-10-08 10:20:00|42.89|40.69|43.06|40.86|43.06|40.86|42.87|40.67|0
1728383100000|2024-10-08 10:25:00|43.08|40.88|42.94|40.74|43.1|40.9|42.91|40.71|0
1728383400000|2024-10-08 10:30:00|42.93|40.73|43.23|41.03|43.3|41.1|42.89|40.69|0
1728383700000|2024-10-08 10:35:00|43.25|41.05|43.24|41.04|43.28|41.08|43.09|40.89|0
1728384000000|2024-10-08 10:40:00|43.26|41.06|43.24|41.04|43.36|41.16|43.22|41.02|0
1728384300000|2024-10-08 10:45:00|43.25|41.05|42.99|40.79|43.25|41.05|42.98|40.78|0
1728384600000|2024-10-08 10:50:00|42.96|40.76|42.88|40.68|43.01|40.81|42.86|40.66|0
1728384900000|2024-10-08 10:55:00|42.9|40.7|42.78|40.58|42.94|40.74|42.78|40.58|0
1728385200000|2024-10-08 11:00:00|42.86|40.66|42.84|40.64|42.97|40.77|42.82|40.62|0
1728385500000|2024-10-08 11:05:00|42.82|40.62|42.87|40.67|42.89|40.69|42.78|40.58|0
1728385800000|2024-10-08 11:10:00|42.89|40.69|43.08|40.88|43.08|40.88|42.89|40.69|0
1728386100000|2024-10-08 11:15:00|43.1|40.9|42.67|40.47|43.63|41.43|42.67|40.47|0
1728386400000|2024-10-08 11:20:00|42.65|40.45|42.83|40.63|42.89|40.69|42.63|40.43|0
1728386700000|2024-10-08 11:25:00|42.85|40.65|42.7|40.5|42.87|40.67|42.62|40.42|0
1728387000000|2024-10-08 11:30:00|42.66|40.46|42.43|40.23|42.66|40.46|42.43|40.23|0
1728387300000|2024-10-08 11:35:00|42.45|40.25|42.58|40.38|42.6|40.4|42.41|40.21|0
1728387600000|2024-10-08 11:40:00|42.6|40.4|42.64|40.44|42.68|40.48|42.54|40.34|0
1728387900000|2024-10-08 11:45:00|42.62|40.42|42.53|40.33|42.73|40.53|42.53|40.33|0
1728388200000|2024-10-08 11:50:00|42.52|40.32|42.54|40.34|42.6|40.4|42.5|40.3|0
1728388500000|2024-10-08 11:55:00|42.53|40.33|42.54|40.34|42.6|40.4|42.5|40.3|0
1728388800000|2024-10-08 12:00:00|42.52|40.32|42.57|40.37|42.57|40.37|42.42|40.22|0
1728389100000|2024-10-08 12:05:00|42.56|40.36|42.7|40.5|42.71|40.51|42.56|40.36|0
1728389400000|2024-10-08 12:10:00|42.69|40.49|43.02|40.82|43.06|40.86|42.48|40.28|0
1728389700000|2024-10-08 12:15:00|43.04|40.84|43.04|40.84|43.09|40.89|42.96|40.76|0
1728390000000|2024-10-08 12:20:00|43.02|40.82|43.05|40.85|43.17|40.97|43|40.8|0
1728390300000|2024-10-08 12:25:00|43.03|40.83|43.06|40.86|43.07|40.87|42.98|40.78|0
1728390600000|2024-10-08 12:30:00|43.1|40.9|42.99|40.79|43.11|40.91|42.95|40.75|0
1728390900000|2024-10-08 12:35:00|42.97|40.77|42.91|40.71|43.05|40.85|42.91|40.71|0
1728391200000|2024-10-08 12:40:00|42.93|40.73|43.05|40.85|43.1|40.9|42.91|40.71|0
1728391500000|2024-10-08 12:45:00|43.06|40.86|43.04|40.84|43.06|40.86|42.91|40.71|0
1728391800000|2024-10-08 12:50:00|43.03|40.83|42.97|40.77|43.1|40.9|42.95|40.75|0
1728392100000|2024-10-08 12:55:00|42.99|40.79|42.98|40.78|43.08|40.88|42.97|40.77|0
1728392400000|2024-10-08 13:00:00|42.95|40.75|42.93|40.73|43|40.8|42.93|40.73|0
1728392700000|2024-10-08 13:05:00|42.94|40.74|42.96|40.76|43.13|40.93|42.92|40.72|0
1728393000000|2024-10-08 13:10:00|42.94|40.74|42.85|40.65|42.96|40.76|42.85|40.65|0
1728393300000|2024-10-08 13:15:00|42.83|40.63|42.75|40.55|42.86|40.66|42.73|40.53|0
1728393600000|2024-10-08 13:20:00|42.73|40.53|42.81|40.61|42.82|40.62|42.71|40.51|0
1728393900000|2024-10-08 13:25:00|42.82|40.62|42.54|40.34|42.88|40.68|42.37|40.17|0
1728394200000|2024-10-08 13:30:00|42.45|40.25|42.97|40.77|43.07|40.87|42.45|40.25|0
1728394500000|2024-10-08 13:35:00|43.05|40.85|42.99|40.79|43.09|40.89|42.73|40.53|0
1728394800000|2024-10-08 13:40:00|43.01|40.81|42.78|40.58|43.1|40.9|42.63|40.43|0
1728395100000|2024-10-08 13:45:00|42.72|40.52|42.7|40.5|43.1|40.9|42.7|40.5|0
1728395400000|2024-10-08 13:50:00|42.72|40.52|42.4|40.2|43.02|40.82|42.36|40.16|0
1728395700000|2024-10-08 13:55:00|42.44|40.24|42.19|39.99|42.57|40.37|42.14|39.94|0
1728396000000|2024-10-08 14:00:00|42.17|39.97|41.82|39.62|42.17|39.97|41.76|39.56|0
1728396300000|2024-10-08 14:05:00|41.75|39.55|41.95|39.75|42.1|39.9|41.73|39.53|0
1728396600000|2024-10-08 14:10:00|41.97|39.77|42.26|40.06|42.36|40.16|41.93|39.73|0
1728396900000|2024-10-08 14:15:00|42.28|40.08|42.19|39.99|42.43|40.23|42.09|39.89|0
1728397200000|2024-10-08 14:20:00|42.15|39.95|42.3|40.1|42.33|40.13|42.05|39.85|0
1728397500000|2024-10-08 14:25:00|42.32|40.12|41.54|39.34|42.33|40.13|41.45|39.25|0
1728397800000|2024-10-08 14:30:00|41.56|39.36|41.34|39.14|41.6|39.4|41.32|39.12|0
1728398100000|2024-10-08 14:35:00|41.36|39.16|41.38|39.18|41.49|39.29|41.29|39.09|0
1728398400000|2024-10-08 14:40:00|41.36|39.16|40.77|38.57|41.41|39.21|40.38|38.18|0
1728398700000|2024-10-08 14:45:00|40.72|38.52|40.99|38.79|42.04|39.84|40.32|38.12|0
1728399000000|2024-10-08 14:50:00|40.96|38.76|41.17|38.97|41.23|39.03|40.92|38.72|0
1728399300000|2024-10-08 14:55:00|41.19|38.99|41.17|38.97|41.28|39.08|40.99|38.79|0
1728399600000|2024-10-08 15:00:00|41.15|38.95|41.04|38.84|41.15|38.95|40.95|38.75|0
1728399900000|2024-10-08 15:05:00|41.02|38.82|41.13|38.93|41.15|38.95|40.99|38.79|0
1728400200000|2024-10-08 15:10:00|41.1|38.9|41.31|39.11|41.4|39.2|41.1|38.9|0
1728400500000|2024-10-08 15:15:00|41.35|39.15|41.33|39.13|41.55|39.35|41.24|39.04|0
1728400800000|2024-10-08 15:20:00|41.35|39.15|41.35|39.15|41.44|39.24|41.04|38.84|0
1728401100000|2024-10-08 15:25:00|41.33|39.13|41.13|38.93|41.38|39.18|41.07|38.87|0
1728401400000|2024-10-08 15:30:00|41.11|38.91|40.89|38.69|41.11|38.91|40.71|38.51|0
1728401700000|2024-10-08 15:35:00|40.91|38.71|40.83|38.63|40.94|38.74|40.8|38.6|0
1728402000000|2024-10-08 15:40:00|40.82|38.62|40.81|38.61|40.85|38.65|40.71|38.51|0
1728402300000|2024-10-08 15:45:00|40.8|38.6|40.79|38.59|40.85|38.65|40.63|38.43|0
1728402600000|2024-10-08 15:50:00|40.76|38.56|40.54|38.34|40.78|38.58|40.54|38.34|0
1728402900000|2024-10-08 15:55:00|40.56|38.36|40.52|38.32|40.76|38.56|40.49|38.29|0
1728403200000|2024-10-08 16:00:00|40.56|38.36|40.86|38.66|40.94|38.74|40.48|38.28|0
1728403500000|2024-10-08 16:05:00|40.92|38.72|40.95|38.75|41.15|38.95|40.79|38.59|0
1728403800000|2024-10-08 16:10:00|40.93|38.73|40.93|38.73|40.93|38.73|40.75|38.55|0
1728404100000|2024-10-08 16:15:00|40.91|38.71|41.13|38.93|41.18|38.98|40.86|38.66|0
1728404400000|2024-10-08 16:20:00|41.16|38.96|41.22|39.02|41.22|39.02|41.07|38.87|0
1728404700000|2024-10-08 16:25:00|41.2|39|40.96|38.76|41.2|39|40.91|38.71|0
1728405000000|2024-10-08 16:30:00|40.98|38.78|40.99|38.79|41.05|38.85|40.96|38.76|0
1728405300000|2024-10-08 16:35:00|40.98|38.78|40.96|38.76|40.98|38.78|40.81|38.61|0
1728405600000|2024-10-08 16:40:00|40.92|38.72|40.96|38.76|40.96|38.76|40.85|38.65|0
1728405900000|2024-10-08 16:45:00|40.94|38.74|41.17|38.97|41.25|39.05|40.85|38.65|0
1728406200000|2024-10-08 16:50:00|41.18|38.98|41.04|38.84|41.24|39.04|41.02|38.82|0
1728406500000|2024-10-08 16:55:00|41.06|38.86|41.06|38.86|41.13|38.93|41.02|38.82|0
1728406800000|2024-10-08 17:00:00|41.08|38.88|41.39|39.19|41.39|39.19|40.99|38.79|0
1728407100000|2024-10-08 17:05:00|41.31|39.11|41.86|39.66|42.05|39.85|41.31|39.11|0
1728407400000|2024-10-08 17:10:00|41.96|39.76|42.45|38.93|42.89|39.78|41.83|38.45|0
1728407700000|2024-10-08 17:15:00|42.43|38.91|42.65|39.13|42.82|39.3|42.43|38.91|0
1728408000000|2024-10-08 17:20:00|42.61|39.09|41.78|39.58|42.67|39.71|41.75|38.98|0
1728408300000|2024-10-08 17:25:00|41.8|39.6|41.53|39.33|41.84|39.64|41.53|39.33|0
1728408600000|2024-10-08 17:30:00|41.8|39.6|41.71|39.51|41.89|39.69|41.71|39.51|0
1728408900000|2024-10-08 17:35:00|41.73|39.53|41.76|39.56|41.82|39.62|41.6|39.4|0
1728409200000|2024-10-08 17:40:00|41.78|39.58|41.65|39.45|41.78|39.58|41.63|39.43|0
1728409500000|2024-10-08 17:45:00|41.63|39.43|41.7|39.5|41.8|39.6|41.61|39.41|0
1728409800000|2024-10-08 17:50:00|41.72|39.52|41.61|39.41|41.76|39.56|41.54|39.34|0
1728410100000|2024-10-08 17:55:00|41.63|39.43|41.41|39.21|41.65|39.45|41.39|39.19|0
1728410400000|2024-10-08 18:00:00|41.39|39.19|41.33|39.13|41.94|39.74|41.28|39.08|0
1728410700000|2024-10-08 18:05:00|41.31|39.11|41.4|39.2|41.42|39.22|41.29|39.09|0
1728411000000|2024-10-08 18:10:00|41.42|39.22|41.3|39.1|41.42|39.22|41.25|39.05|0
1728411300000|2024-10-08 18:15:00|41.29|39.09|41.28|39.08|41.34|39.14|41.23|39.03|0
1728411600000|2024-10-08 18:20:00|41.3|39.1|41.3|39.1|41.43|39.23|41.23|39.03|0
1728411900000|2024-10-08 18:25:00|41.28|39.08|41.26|39.06|41.34|39.14|41.24|39.04|0
1728412200000|2024-10-08 18:30:00|41.28|39.08|41.23|39.03|41.41|39.21|41.23|39.03|0
1728412500000|2024-10-08 18:35:00|41.21|39.01|40.81|38.61|41.22|39.02|40.66|38.46|0
1728412800000|2024-10-08 18:40:00|40.82|38.62|40.97|38.77|41.18|38.98|40.81|38.61|0
1728413100000|2024-10-08 18:45:00|40.98|38.78|40.89|38.69|41.04|38.84|40.89|38.69|0
1728413400000|2024-10-08 18:50:00|40.87|38.67|40.8|38.6|40.89|38.69|40.66|38.46|0
1728413700000|2024-10-08 18:55:00|40.78|38.58|40.71|38.51|40.78|38.58|40.6|38.4|0
1728414000000|2024-10-08 19:00:00|40.73|38.53|40.83|38.63|40.96|38.76|40.71|38.51|0
1728414300000|2024-10-08 19:05:00|40.85|38.65|40.87|38.67|40.96|38.76|40.76|38.56|0
1728414600000|2024-10-08 19:10:00|40.88|38.68|40.85|38.65|40.88|38.68|40.78|38.58|0
1728414900000|2024-10-08 19:15:00|40.86|38.66|40.61|38.41|40.86|38.66|40.58|38.38|0
1728415200000|2024-10-08 19:20:00|40.65|38.45|40.63|38.43|40.7|38.5|40.57|38.37|0
1728415500000|2024-10-08 19:25:00|40.65|38.45|40.61|38.41|40.68|38.48|40.5|38.3|0
1728415800000|2024-10-08 19:30:00|40.63|38.43|40.3|38.1|40.7|38.5|40.18|37.98|0
1728416100000|2024-10-08 19:35:00|40.32|38.12|40.09|37.89|40.34|38.14|40.03|37.83|0
1728416400000|2024-10-08 19:40:00|40.07|37.87|40.23|38.03|40.26|38.06|40.07|37.87|0
1728416700000|2024-10-08 19:45:00|40.24|38.04|40.24|38.04|40.85|38.65|40.19|37.99|0
1728417000000|2024-10-08 19:50:00|40.26|38.06|40.13|37.93|40.31|38.11|40.02|37.82|0
1728417300000|2024-10-08 19:55:00|40.2|38|40.5|38.3|40.52|38.32|40.1|37.9|0
1728417600000|2024-10-08 20:00:00|40.43|38.23|40.72|38.52|40.74|38.54|40.43|38.23|0
1728417900000|2024-10-08 20:05:00|40.7|38.5|40.52|38.32|40.7|38.5|40.47|38.27|0
1728418200000|2024-10-08 20:10:00|40.54|38.34|40.48|38.28|40.54|38.34|40.45|38.25|0
1728418500000|2024-10-08 20:15:00|40.58|38.18|40.67|38.27|40.69|38.29|40.55|38.15|0
1728418800000|2024-10-08 20:20:00|40.69|38.29|40.7|38.3|40.71|38.31|40.65|38.25|0
1728419100000|2024-10-08 20:25:00|40.69|38.29|40.59|38.19|40.69|38.29|40.59|38.19|0
1728419400000|2024-10-08 20:30:00|40.61|38.21|40.65|38.25|40.67|38.27|40.61|38.21|0
1728419700000|2024-10-08 20:35:00|40.63|38.23|40.56|38.16|40.65|38.25|40.52|38.12|0
1728420000000|2024-10-08 20:40:00|40.57|38.17|40.52|38.12|40.57|38.17|40.5|38.1|0
1728420300000|2024-10-08 20:45:00|40.54|38.14|40.52|38.12|40.61|38.21|40.46|38.06|0
1728420600000|2024-10-08 20:50:00|40.53|38.13|40.57|38.17|40.59|38.19|40.53|38.13|0
1728420900000|2024-10-08 20:55:00|40.59|38.19|40.68|38.28|40.73|38.33|40.59|38.19|0
1728421200000|2024-10-08 21:00:00|40.65|38.25|40.72|38.32|40.76|38.36|40.64|38.24|0
1728421500000|2024-10-08 21:05:00|40.71|38.31|40.7|38.3|40.72|38.32|40.7|38.3|0
1728421800000|2024-10-08 21:10:00|40.71|38.31|40.71|38.31|40.74|38.34|40.71|38.31|0
1728422100000|2024-10-08 21:15:00|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1728422400000|2024-10-08 21:20:00|40.68|38.28|40.67|38.27|40.7|38.3|40.66|38.26|0
1728422700000|2024-10-08 21:25:00|40.68|38.28|40.68|38.28|40.69|38.29|40.68|38.28|0
1728423000000|2024-10-08 21:30:00|40.69|38.29|40.7|38.3|40.72|38.32|40.68|38.28|0
1728423300000|2024-10-08 21:35:00|40.71|38.31|40.69|38.29|40.71|38.31|40.68|38.28|0
1728423900000|2024-10-08 21:45:00|40.68|38.28|40.69|38.29|40.7|38.3|40.67|38.27|0
1728424200000|2024-10-08 21:50:00|40.68|38.28|40.67|38.27|40.68|38.28|40.67|38.27|0
1728424500000|2024-10-08 21:55:00|40.65|38.25|40.67|38.27|40.68|38.28|40.65|38.25|0
1728424800000|2024-10-08 22:00:00|40.59|38.19|40.72|38.32|40.74|38.34|40.59|38.19|0
1728425100000|2024-10-08 22:05:00|40.71|38.31|40.72|38.32|40.72|38.32|40.67|38.27|0
1728425400000|2024-10-08 22:10:00|40.71|38.31|40.69|38.29|40.74|38.34|40.63|38.23|0
1728425700000|2024-10-08 22:15:00|40.68|38.28|40.69|38.29|40.7|38.3|40.67|38.27|0
1728426000000|2024-10-08 22:20:00|40.7|38.3|40.68|38.28|40.7|38.3|40.66|38.26|0
1728426300000|2024-10-08 22:25:00|40.67|38.27|40.73|38.33|40.74|38.34|40.66|38.26|0
1728426600000|2024-10-08 22:30:00|40.72|38.32|40.81|38.41|40.82|38.42|40.72|38.32|0
1728426900000|2024-10-08 22:35:00|40.82|38.42|40.8|38.4|40.86|38.46|40.8|38.4|0
1728427200000|2024-10-08 22:40:00|40.81|38.41|40.8|38.4|40.82|38.42|40.78|38.38|0
1728427500000|2024-10-08 22:45:00|40.82|38.42|40.76|38.36|40.84|38.44|40.73|38.33|0
1728427800000|2024-10-08 22:50:00|40.75|38.35|40.73|38.33|40.78|38.38|40.71|38.31|0
1728428100000|2024-10-08 22:55:00|40.74|38.34|40.61|38.21|40.74|38.34|40.56|38.16|0
1728428400000|2024-10-08 23:00:00|40.56|38.16|40.63|38.23|40.63|38.23|40.51|38.11|0
1728428700000|2024-10-08 23:05:00|40.65|38.25|40.65|38.25|40.72|38.32|40.65|38.25|0
1728429000000|2024-10-08 23:10:00|40.63|38.23|40.76|38.36|40.76|38.36|40.63|38.23|0
1728429300000|2024-10-08 23:15:00|40.75|38.35|40.75|38.35|40.77|38.37|40.7|38.3|0
1728429600000|2024-10-08 23:20:00|40.74|38.34|40.77|38.37|40.77|38.37|40.7|38.3|0
1728429900000|2024-10-08 23:25:00|40.79|38.39|40.79|38.39|40.79|38.39|40.77|38.37|0
1728430200000|2024-10-08 23:30:00|40.81|38.41|40.77|38.37|40.86|38.46|40.77|38.37|0
1728430500000|2024-10-08 23:35:00|40.79|38.39|40.77|38.37|40.8|38.4|40.75|38.35|0
1728430800000|2024-10-08 23:40:00|40.78|38.38|40.75|38.35|40.78|38.38|40.75|38.35|0
1728431100000|2024-10-08 23:45:00|40.76|38.36|40.8|38.4|40.82|38.42|40.73|38.33|0
1728431400000|2024-10-08 23:50:00|40.81|38.41|40.8|38.4|40.82|38.42|40.76|38.36|0
1728431700000|2024-10-08 23:55:00|40.82|38.42|40.81|38.41|40.82|38.42|40.8|38.4|0
1728432000000|2024-10-09 00:00:00|40.83|38.43|40.81|38.41|40.92|38.52|40.78|38.38|0
1728432300000|2024-10-09 00:05:00|40.79|38.39|40.86|38.46|40.92|38.52|40.78|38.38|0
1728432600000|2024-10-09 00:10:00|40.88|38.48|40.88|38.48|40.92|38.52|40.87|38.47|0
1728432900000|2024-10-09 00:15:00|40.86|38.46|42.79|40.39|43.41|41.01|40.81|38.41|0
1728433200000|2024-10-09 00:20:00|42.8|40.4|42.82|40.42|42.86|40.46|42.8|40.4|0
1728433500000|2024-10-09 00:25:00|42.83|40.43|42.82|40.42|42.86|40.46|42.8|40.4|0
1728433800000|2024-10-09 00:30:00|42.72|40.52|42.7|40.5|42.77|40.57|42.68|40.48|0
1728434100000|2024-10-09 00:35:00|42.71|40.51|42.81|40.61|42.81|40.61|42.7|40.5|0
1728434400000|2024-10-09 00:40:00|42.8|40.6|42.7|40.5|42.81|40.61|42.68|40.48|0
1728434700000|2024-10-09 00:45:00|42.71|40.51|42.69|40.49|42.77|40.57|42.69|40.49|0
1728435000000|2024-10-09 00:50:00|42.71|40.51|42.75|40.55|42.77|40.57|42.71|40.51|0
1728435300000|2024-10-09 00:55:00|42.77|40.57|42.73|40.53|42.78|40.58|42.73|40.53|0
1728435600000|2024-10-09 01:00:00|42.71|40.51|42.67|40.47|42.73|40.53|42.65|40.45|0
1728435900000|2024-10-09 01:05:00|42.63|40.43|42.72|40.52|42.72|40.52|42.61|40.41|0
1728436200000|2024-10-09 01:10:00|42.74|40.54|42.72|40.52|42.76|40.56|42.7|40.5|0
1728436500000|2024-10-09 01:15:00|42.7|40.5|42.65|40.45|42.74|40.54|42.63|40.43|0
1728436800000|2024-10-09 01:20:00|42.66|40.46|42.68|40.48|42.7|40.5|42.62|40.42|0
1728437100000|2024-10-09 01:25:00|42.66|40.46|42.62|40.42|42.77|40.57|42.62|40.42|0
1728437400000|2024-10-09 01:30:00|42.66|40.46|42.68|40.48|42.79|40.59|42.62|40.42|0
1728437700000|2024-10-09 01:35:00|42.66|40.46|42.61|40.41|42.68|40.48|42.57|40.37|0
1728438000000|2024-10-09 01:40:00|42.6|40.4|42.6|40.4|42.71|40.51|42.57|40.37|0
1728438300000|2024-10-09 01:45:00|42.62|40.42|42.66|40.46|42.84|40.64|42.56|40.36|0
1728438600000|2024-10-09 01:50:00|42.65|40.45|42.69|40.49|42.71|40.51|42.62|40.42|0
1728438900000|2024-10-09 01:55:00|42.67|40.47|42.69|40.49|42.71|40.51|42.61|40.41|0
1728439200000|2024-10-09 02:00:00|42.71|40.51|42.91|40.71|42.93|40.73|42.71|40.51|0
1728439500000|2024-10-09 02:05:00|42.93|40.73|43.1|40.9|43.12|40.92|42.93|40.73|0
1728439800000|2024-10-09 02:10:00|43.11|40.91|42.96|40.76|43.11|40.91|42.95|40.75|0
1728440100000|2024-10-09 02:15:00|42.98|40.78|42.94|40.74|43|40.8|42.93|40.73|0
1728440400000|2024-10-09 02:20:00|42.92|40.72|42.87|40.67|42.92|40.72|42.85|40.65|0
1728440700000|2024-10-09 02:25:00|42.85|40.65|42.9|40.7|42.96|40.76|42.85|40.65|0
1728441000000|2024-10-09 02:30:00|42.92|40.72|43.01|40.81|43.01|40.81|42.88|40.68|0
1728441300000|2024-10-09 02:35:00|43|40.8|43.1|40.9|43.12|40.92|42.99|40.79|0
1728441600000|2024-10-09 02:40:00|43.09|40.89|43.01|40.81|43.09|40.89|43.01|40.81|0
1728441900000|2024-10-09 02:45:00|43.02|40.82|43.03|40.83|43.06|40.86|42.99|40.79|0
1728442200000|2024-10-09 02:50:00|43.02|40.82|43.06|40.86|43.08|40.88|42.97|40.77|0
1728442500000|2024-10-09 02:55:00|43.04|40.84|43.04|40.84|43.07|40.87|43|40.8|0
1728442800000|2024-10-09 03:00:00|43.08|40.88|43.09|40.89|43.13|40.93|43.06|40.86|0
1728443100000|2024-10-09 03:05:00|43.1|40.9|43.08|40.88|43.15|40.95|43.08|40.88|0
1728443400000|2024-10-09 03:10:00|43.09|40.89|43.05|40.85|43.13|40.93|43.02|40.82|0
1728443700000|2024-10-09 03:15:00|43.04|40.84|43.06|40.86|43.07|40.87|43|40.8|0
1728444000000|2024-10-09 03:20:00|43.07|40.87|43|40.8|43.09|40.89|43|40.8|0
1728444300000|2024-10-09 03:25:00|42.98|40.78|42.96|40.76|43.03|40.83|42.96|40.76|0
1728444600000|2024-10-09 03:30:00|42.97|40.77|42.97|40.77|43.05|40.85|42.97|40.77|0
1728444900000|2024-10-09 03:35:00|42.99|40.79|43.01|40.81|43.08|40.88|42.97|40.77|0
1728445200000|2024-10-09 03:40:00|43|40.8|42.99|40.79|43.05|40.85|42.97|40.77|0
1728445500000|2024-10-09 03:45:00|43.01|40.81|43.06|40.86|43.06|40.86|42.97|40.77|0
1728445800000|2024-10-09 03:50:00|43.05|40.85|42.98|40.78|43.06|40.86|42.98|40.78|0
1728446100000|2024-10-09 03:55:00|42.99|40.79|43.04|40.84|43.1|40.9|42.98|40.78|0
1728446400000|2024-10-09 04:00:00|43.06|40.86|43.04|40.84|43.08|40.88|43.02|40.82|0
1728446700000|2024-10-09 04:05:00|43.02|40.82|43|40.8|43.04|40.84|43|40.8|0
1728447000000|2024-10-09 04:10:00|43.02|40.82|43.03|40.83|43.03|40.83|43|40.8|0
1728447300000|2024-10-09 04:15:00|43.04|40.84|43|40.8|43.04|40.84|43|40.8|0
1728447600000|2024-10-09 04:20:00|42.99|40.79|42.99|40.79|43.01|40.81|42.96|40.76|0
1728447900000|2024-10-09 04:25:00|43.01|40.81|43.01|40.81|43.01|40.81|42.98|40.78|0
1728448200000|2024-10-09 04:30:00|43.03|40.83|42.99|40.79|43.03|40.83|42.97|40.77|0
1728448500000|2024-10-09 04:35:00|43.01|40.81|43.04|40.84|43.04|40.84|43.01|40.81|0
1728448800000|2024-10-09 04:40:00|43.06|40.86|43.06|40.86|43.08|40.88|43.06|40.86|0
1728449100000|2024-10-09 04:45:00|43.07|40.87|43.12|40.92|43.12|40.92|43.07|40.87|0
1728449400000|2024-10-09 04:50:00|43.13|40.93|43.19|40.99|43.23|41.03|43.13|40.93|0
1728449700000|2024-10-09 04:55:00|43.17|40.97|43.13|40.93|43.19|40.99|43.11|40.91|0
1728450000000|2024-10-09 05:00:00|43.11|40.91|42.85|40.65|43.13|40.93|42.85|40.65|0
1728450300000|2024-10-09 05:05:00|42.83|40.63|43.02|40.82|43.09|40.89|42.81|40.61|0
1728450600000|2024-10-09 05:10:00|43|40.8|43.15|40.95|43.2|41|43|40.8|0
1728450900000|2024-10-09 05:15:00|43.16|40.96|43.1|40.9|43.18|40.98|43.01|40.81|0
1728451200000|2024-10-09 05:20:00|43.11|40.91|43.01|40.81|43.14|40.94|42.99|40.79|0
1728451500000|2024-10-09 05:25:00|43.03|40.83|43.18|40.98|43.18|40.98|42.98|40.78|0
1728451800000|2024-10-09 05:30:00|43.19|40.99|43.07|40.87|43.23|41.03|43.07|40.87|0
1728452100000|2024-10-09 05:35:00|43.08|40.88|43.05|40.85|43.1|40.9|42.99|40.79|0
1728452400000|2024-10-09 05:40:00|43.08|40.88|42.98|40.78|43.12|40.92|42.98|40.78|0
1728452700000|2024-10-09 05:45:00|42.97|40.77|43.1|40.9|43.1|40.9|42.95|40.75|0
1728453000000|2024-10-09 05:50:00|43.11|40.91|43.1|40.9|43.17|40.97|43.06|40.86|0
1728453300000|2024-10-09 05:55:00|43.09|40.89|43.17|40.97|43.19|40.99|43.06|40.86|0
1728453600000|2024-10-09 06:00:00|43.13|40.93|43.11|40.91|43.17|40.97|43.05|40.85|0
1728453900000|2024-10-09 06:05:00|43.09|40.89|43.22|41.02|43.22|41.02|43.02|40.82|0
1728454200000|2024-10-09 06:10:00|43.2|41|43.24|41.04|43.26|41.06|43.16|40.96|0
1728454500000|2024-10-09 06:15:00|43.27|41.07|43.33|41.13|43.35|41.15|43.22|41.02|0
1728454800000|2024-10-09 06:20:00|43.31|41.11|42.4|40.2|43.37|41.17|42.15|39.95|0
1728455100000|2024-10-09 06:25:00|42.38|40.18|42.4|40.2|42.45|40.25|42.36|40.16|0
1728455400000|2024-10-09 06:30:00|42.45|40.25|42.49|40.29|42.51|40.31|42.39|40.19|0
1728455700000|2024-10-09 06:35:00|42.47|40.27|42.52|40.32|42.56|40.36|42.45|40.25|0
1728456000000|2024-10-09 06:40:00|42.5|40.3|42.46|40.26|42.5|40.3|42.39|40.19|0
1728456300000|2024-10-09 06:45:00|42.43|40.23|42.35|40.15|42.46|40.26|42.31|40.11|0
1728456600000|2024-10-09 06:50:00|42.37|40.17|42.37|40.17|42.41|40.21|42.29|40.09|0
1728456900000|2024-10-09 06:55:00|42.35|40.15|42.35|40.15|42.39|40.19|42.31|40.11|0
1728457200000|2024-10-09 07:00:00|42.4|40.2|42.37|40.17|42.5|40.3|42.35|40.15|0
1728457500000|2024-10-09 07:05:00|42.36|40.16|42.57|40.37|42.57|40.37|42.23|40.03|0
1728457800000|2024-10-09 07:10:00|42.59|40.39|42.64|40.44|42.77|40.57|42.57|40.37|0
1728458100000|2024-10-09 07:15:00|42.66|40.46|42.62|40.42|42.73|40.53|42.53|40.33|0
1728458400000|2024-10-09 07:20:00|42.64|40.44|42.67|40.47|42.75|40.55|42.53|40.33|0
1728458700000|2024-10-09 07:25:00|42.66|40.46|42.6|40.4|42.67|40.47|42.6|40.4|0
1728459000000|2024-10-09 07:30:00|42.51|40.31|42.39|40.19|42.62|40.42|42.39|40.19|0
1728459300000|2024-10-09 07:35:00|42.37|40.17|42.46|40.26|42.58|40.38|42.32|40.12|0
1728459600000|2024-10-09 07:40:00|42.45|40.25|42.57|40.37|42.63|40.43|42.45|40.25|0
1728459900000|2024-10-09 07:45:00|42.59|40.39|42.54|40.34|42.65|40.45|42.44|40.24|0
1728460200000|2024-10-09 07:50:00|42.52|40.32|42.5|40.3|42.63|40.43|42.42|40.22|0
1728460500000|2024-10-09 07:55:00|42.48|40.28|42.35|40.15|42.52|40.32|42.31|40.11|0
1728460800000|2024-10-09 08:00:00|42.36|40.16|42.16|39.96|42.38|40.18|42.14|39.94|0
1728461100000|2024-10-09 08:05:00|42.18|39.98|42.29|40.09|42.32|40.12|42.16|39.96|0
1728461400000|2024-10-09 08:10:00|42.27|40.07|42.26|40.06|42.34|40.14|42.17|39.97|0
1728461700000|2024-10-09 08:15:00|42.25|40.05|42.51|40.31|42.51|40.31|42.21|40.01|0
1728462000000|2024-10-09 08:20:00|42.49|40.29|42.58|40.38|42.62|40.42|42.49|40.29|0
1728462300000|2024-10-09 08:25:00|42.56|40.36|42.58|40.38|42.65|40.45|42.51|40.31|0
1728462600000|2024-10-09 08:30:00|42.59|40.39|42.54|40.34|42.63|40.43|42.43|40.23|0
1728462900000|2024-10-09 08:35:00|42.5|40.3|42.26|40.06|42.52|40.32|42.24|40.04|0
1728463200000|2024-10-09 08:40:00|42.24|40.04|42.26|40.06|42.33|40.13|42.18|39.98|0
1728463500000|2024-10-09 08:45:00|42.24|40.04|42.22|40.02|42.24|40.04|42.13|39.93|0
1728463800000|2024-10-09 08:50:00|42.21|40.01|42.33|40.13|42.38|40.18|42.21|40.01|0
1728464100000|2024-10-09 08:55:00|42.31|40.11|42.2|40|42.36|40.16|42.2|40|0
1728464400000|2024-10-09 09:00:00|42.21|40.01|42.12|39.92|42.21|40.01|42.08|39.88|0
1728464700000|2024-10-09 09:05:00|42.1|39.9|42.08|39.88|42.14|39.94|42.08|39.88|0
1728465000000|2024-10-09 09:10:00|42.06|39.86|42.12|39.92|42.16|39.96|42.06|39.86|0
1728465300000|2024-10-09 09:15:00|42.09|39.89|41.84|39.64|42.1|39.9|41.84|39.64|0
1728465600000|2024-10-09 09:20:00|41.86|39.66|41.91|39.71|41.91|39.71|41.81|39.61|0
1728465900000|2024-10-09 09:25:00|41.89|39.69|41.89|39.69|41.93|39.73|41.87|39.67|0
1728466200000|2024-10-09 09:30:00|41.85|39.65|41.82|39.62|41.89|39.69|41.8|39.6|0
1728466500000|2024-10-09 09:35:00|41.83|39.63|41.87|39.67|41.94|39.74|41.82|39.62|0
1728466800000|2024-10-09 09:40:00|41.85|39.65|41.74|39.54|41.85|39.65|41.7|39.5|0
1728467100000|2024-10-09 09:45:00|41.78|39.58|41.68|39.48|41.81|39.61|41.66|39.46|0
1728467400000|2024-10-09 09:50:00|41.7|39.5|41.7|39.5|41.72|39.52|41.65|39.45|0
1728467700000|2024-10-09 09:55:00|41.72|39.52|41.75|39.55|41.75|39.55|41.7|39.5|0
1728468000000|2024-10-09 10:00:00|41.77|39.57|41.84|39.64|41.84|39.64|41.74|39.54|0
1728468300000|2024-10-09 10:05:00|41.82|39.62|41.71|39.51|41.84|39.64|41.66|39.46|0
1728468600000|2024-10-09 10:10:00|41.68|39.48|41.58|39.38|41.69|39.49|41.55|39.35|0
1728468900000|2024-10-09 10:15:00|41.56|39.36|41.51|39.31|41.58|39.38|41.42|39.22|0
1728469200000|2024-10-09 10:20:00|41.53|39.33|41.55|39.35|42.11|39.91|41.49|39.29|0
1728469500000|2024-10-09 10:25:00|41.57|39.37|41.55|39.35|41.59|39.39|41.53|39.33|0
1728469800000|2024-10-09 10:30:00|41.54|39.34|41.55|39.35|41.6|39.4|41.53|39.33|0
1728470100000|2024-10-09 10:35:00|41.53|39.33|41.47|39.27|41.55|39.35|41.47|39.27|0
1728470400000|2024-10-09 10:40:00|41.45|39.25|41.4|39.2|41.45|39.25|41.36|39.16|0
1728470700000|2024-10-09 10:45:00|41.42|39.22|41.36|39.16|41.48|39.28|41.36|39.16|0
1728471000000|2024-10-09 10:50:00|41.34|39.14|41.45|39.25|41.47|39.27|41.29|39.09|0
1728471300000|2024-10-09 10:55:00|41.46|39.26|41.48|39.28|41.54|39.34|41.45|39.25|0
1728471600000|2024-10-09 11:00:00|41.47|39.27|41.54|39.34|41.54|39.34|41.34|39.14|0
1728471900000|2024-10-09 11:05:00|41.55|39.35|41.58|39.38|41.63|39.43|41.49|39.29|0
1728472200000|2024-10-09 11:10:00|41.57|39.37|41.5|39.3|41.59|39.39|41.48|39.28|0
1728472500000|2024-10-09 11:15:00|41.51|39.31|41.51|39.31|41.53|39.33|41.44|39.24|0
1728472800000|2024-10-09 11:20:00|41.49|39.29|41.51|39.31|41.53|39.33|41.47|39.27|0
1728473100000|2024-10-09 11:25:00|41.49|39.29|41.56|39.36|41.62|39.42|41.46|39.26|0
1728473400000|2024-10-09 11:30:00|41.55|39.35|41.64|39.44|41.65|39.45|41.54|39.34|0
1728473700000|2024-10-09 11:35:00|41.62|39.42|41.6|39.4|41.67|39.47|41.6|39.4|0
1728474000000|2024-10-09 11:40:00|41.58|39.38|41.47|39.27|41.62|39.42|41.47|39.27|0
1728474300000|2024-10-09 11:45:00|41.45|39.25|41.49|39.29|41.56|39.36|41.38|39.18|0
1728474600000|2024-10-09 11:50:00|41.5|39.3|41.5|39.3|41.54|39.34|41.48|39.28|0
1728474900000|2024-10-09 11:55:00|41.48|39.28|41.63|39.43|41.66|39.46|41.48|39.28|0
1728475200000|2024-10-09 12:00:00|41.61|39.41|41.46|39.26|41.63|39.43|41.46|39.26|0
1728475500000|2024-10-09 12:05:00|41.44|39.24|41.42|39.22|41.46|39.26|41.32|39.12|0
1728475800000|2024-10-09 12:10:00|41.41|39.21|41.48|39.28|41.48|39.28|41.39|39.19|0
1728476100000|2024-10-09 12:15:00|41.46|39.26|41.44|39.24|41.46|39.26|41.38|39.18|0
1728476400000|2024-10-09 12:20:00|41.42|39.22|40.41|38.21|41.55|39.35|40.15|37.95|0
1728476700000|2024-10-09 12:25:00|40.43|38.23|40.32|38.12|40.43|38.23|40.28|38.08|0
1728477000000|2024-10-09 12:30:00|40.34|38.14|40.39|38.19|40.43|38.23|40.34|38.14|0
1728477300000|2024-10-09 12:35:00|40.37|38.17|40.3|38.1|40.37|38.17|40.3|38.1|0
1728477600000|2024-10-09 12:40:00|40.31|38.11|40.51|38.31|40.55|38.35|40.3|38.1|0
1728477900000|2024-10-09 12:45:00|40.53|38.33|40.55|38.35|40.73|38.53|40.53|38.33|0
1728478200000|2024-10-09 12:50:00|40.56|38.36|40.4|38.2|40.6|38.4|40.38|38.18|0
1728478500000|2024-10-09 12:55:00|40.38|38.18|40.36|38.16|40.42|38.22|40.35|38.15|0
1728478800000|2024-10-09 13:00:00|40.35|38.15|40.24|38.04|40.38|38.18|40.22|38.02|0
1728479100000|2024-10-09 13:05:00|40.18|37.98|40.09|37.89|40.24|38.04|40.06|37.86|0
1728479400000|2024-10-09 13:10:00|40.11|37.91|40.14|37.94|40.2|38|40.06|37.86|0
1728479700000|2024-10-09 13:15:00|40.16|37.96|39.96|37.76|40.23|38.03|39.88|37.68|0
1728480000000|2024-10-09 13:20:00|39.95|37.75|39.95|37.75|40.04|37.84|39.93|37.73|0
1728480300000|2024-10-09 13:25:00|39.96|37.76|40.19|37.99|40.23|38.03|39.82|37.62|0
1728480600000|2024-10-09 13:30:00|40.21|38.01|40.28|38.08|40.53|38.33|40.21|38.01|0
1728480900000|2024-10-09 13:35:00|40.37|38.17|40.12|37.92|40.6|38.4|40.07|37.87|0
1728481200000|2024-10-09 13:40:00|40.06|37.86|40.15|37.95|40.24|38.04|39.75|37.55|0
1728481500000|2024-10-09 13:45:00|40.17|37.97|39.95|37.75|40.34|38.14|39.81|37.61|0
1728481800000|2024-10-09 13:50:00|39.93|37.73|39.86|37.66|40.11|37.91|39.84|37.64|0
1728482100000|2024-10-09 13:55:00|39.84|37.64|39.39|37.19|40.05|37.85|39.33|37.13|0
1728482400000|2024-10-09 14:00:00|39.37|37.17|39.35|37.15|39.38|37.18|39.19|36.99|0
1728482700000|2024-10-09 14:05:00|39.38|37.18|39.27|37.07|39.62|37.42|39.08|36.88|0
1728483000000|2024-10-09 14:10:00|39.22|37.02|39.2|37|39.24|37.04|38.99|36.79|0
1728483300000|2024-10-09 14:15:00|39.22|37.02|39.2|37|39.39|37.19|39.15|36.95|0
1728483600000|2024-10-09 14:20:00|39.22|37.02|39.34|37.14|39.5|37.3|39.02|36.82|0
1728483900000|2024-10-09 14:25:00|39.37|37.17|38.98|36.78|39.66|37.46|38.76|36.56|0
1728484200000|2024-10-09 14:30:00|39.07|36.87|38.96|36.76|39.07|36.87|38.89|36.69|0
1728484500000|2024-10-09 14:35:00|39|36.8|38.82|36.62|39|36.8|38.82|36.62|0
1728484800000|2024-10-09 14:40:00|38.84|36.64|38.91|36.71|38.98|36.78|38.77|36.57|0
1728485100000|2024-10-09 14:45:00|38.89|36.69|38.52|36.32|38.94|36.74|38.52|36.32|0
1728485400000|2024-10-09 14:50:00|38.51|36.31|38.47|36.27|38.56|36.36|38.35|36.15|0
1728485700000|2024-10-09 14:55:00|38.45|36.25|38.42|36.22|38.71|36.51|38.37|36.17|0
1728486000000|2024-10-09 15:00:00|38.4|36.2|38.23|36.03|38.4|36.2|38.09|35.89|0
1728486300000|2024-10-09 15:05:00|38.21|36.01|38.18|35.98|38.21|36.01|38.07|35.87|0
1728486600000|2024-10-09 15:10:00|38.14|35.94|38.27|36.07|38.97|36.77|38.14|35.94|0
1728486900000|2024-10-09 15:15:00|38.28|36.08|38.18|35.98|38.37|36.17|38.16|35.96|0
1728487200000|2024-10-09 15:20:00|38.16|35.96|37.96|35.76|38.23|36.03|37.94|35.74|0
1728487500000|2024-10-09 15:25:00|37.94|35.74|38.07|35.87|38.33|36.13|37.94|35.74|0
1728487800000|2024-10-09 15:30:00|38.09|35.89|37.81|35.61|38.09|35.89|37.75|35.55|0
1728488100000|2024-10-09 15:35:00|37.83|35.63|37.75|35.55|37.86|35.66|37.64|35.44|0
1728488400000|2024-10-09 15:40:00|37.71|35.51|37.51|35.31|37.71|35.51|37.46|35.26|0
1728488700000|2024-10-09 15:45:00|37.53|35.33|37.34|35.14|37.56|35.36|37.31|35.11|0
1728489000000|2024-10-09 15:50:00|37.36|35.16|37.17|34.97|37.36|35.16|37.17|34.97|0
1728489300000|2024-10-09 15:55:00|37.16|34.96|37.25|35.05|37.3|35.1|37.16|34.96|0
1728489600000|2024-10-09 16:00:00|37.24|35.04|37.59|35.39|37.59|35.39|37.24|35.04|0
1728489900000|2024-10-09 16:05:00|37.57|35.37|37.4|35.2|37.67|35.47|37.37|35.17|0
1728490200000|2024-10-09 16:10:00|37.38|35.18|37.62|35.42|37.62|35.42|37.35|35.15|0
1728490500000|2024-10-09 16:15:00|37.65|35.45|37.92|35.72|37.92|35.72|37.58|35.38|0
1728490800000|2024-10-09 16:20:00|37.94|35.74|37.66|35.46|37.94|35.74|37.56|35.36|0
1728491100000|2024-10-09 16:25:00|37.65|35.45|37.7|35.5|37.73|35.53|37.63|35.43|0
1728491400000|2024-10-09 16:30:00|37.71|35.51|37.73|35.53|37.78|35.58|37.7|35.5|0
1728491700000|2024-10-09 16:35:00|37.71|35.51|37.68|35.48|37.76|35.56|37.63|35.43|0
1728492000000|2024-10-09 16:40:00|37.66|35.46|37.62|35.42|37.69|35.49|37.56|35.36|0
1728492300000|2024-10-09 16:45:00|37.61|35.41|37.67|35.47|37.74|35.54|37.54|35.34|0
1728492600000|2024-10-09 16:50:00|37.66|35.46|38.04|35.84|38.11|35.91|37.62|35.42|0
1728492900000|2024-10-09 16:55:00|38.03|35.83|37.94|35.74|38.06|35.86|37.84|35.64|0
1728493200000|2024-10-09 17:00:00|37.92|35.72|38.06|35.86|38.09|35.89|37.92|35.72|0
1728493500000|2024-10-09 17:05:00|38.07|35.87|37.97|35.77|38.09|35.89|37.92|35.72|0
1728493800000|2024-10-09 17:10:00|37.99|35.79|37.75|35.55|37.99|35.79|37.73|35.53|0
1728494100000|2024-10-09 17:15:00|37.77|35.57|37.6|35.4|37.77|35.57|37.48|35.28|0
1728494400000|2024-10-09 17:20:00|37.61|35.41|37.48|35.28|37.63|35.43|37.46|35.26|0
1728494700000|2024-10-09 17:25:00|37.49|35.29|37.53|35.33|37.54|35.34|37.46|35.26|0
1728495000000|2024-10-09 17:30:00|37.54|35.34|37.56|35.36|37.63|35.43|37.46|35.26|0
1728495300000|2024-10-09 17:35:00|37.54|35.34|37.58|35.38|37.64|35.44|37.52|35.32|0
1728495600000|2024-10-09 17:40:00|37.57|35.37|37.64|35.44|37.67|35.47|37.51|35.31|0
1728495900000|2024-10-09 17:45:00|37.66|35.46|37.67|35.47|37.69|35.49|37.57|35.37|0
1728496200000|2024-10-09 17:50:00|37.69|35.49|38.04|35.84|38.5|36.3|37.69|35.49|0
1728496500000|2024-10-09 17:55:00|38.06|35.86|38.02|35.82|38.1|35.9|37.84|35.64|0
1728496800000|2024-10-09 18:00:00|37.99|35.79|37.8|35.6|38.09|35.89|37.8|35.6|0
1728497100000|2024-10-09 18:05:00|37.83|35.63|37.83|35.63|37.83|35.63|37.7|35.5|0
1728497400000|2024-10-09 18:10:00|37.87|35.67|37.88|35.68|38.04|35.84|37.82|35.62|0
1728497700000|2024-10-09 18:15:00|37.9|35.7|38.02|35.82|38.08|35.88|37.9|35.7|0
1728498000000|2024-10-09 18:20:00|38.03|35.83|38.01|35.81|38.2|36|37.98|35.78|0
1728498300000|2024-10-09 18:25:00|37.98|35.78|37.56|35.36|37.98|35.78|37.49|35.29|0
1728498600000|2024-10-09 18:30:00|37.59|35.39|37.79|35.59|37.84|35.64|37.54|35.34|0
1728498900000|2024-10-09 18:35:00|37.81|35.61|37.72|35.52|37.81|35.61|37.66|35.46|0
1728499200000|2024-10-09 18:40:00|37.74|35.54|37.64|35.44|37.74|35.54|37.59|35.39|0
1728499500000|2024-10-09 18:45:00|37.62|35.42|37.55|35.35|37.64|35.44|37.54|35.34|0
1728499800000|2024-10-09 18:50:00|37.57|35.37|37.7|35.5|37.72|35.52|37.55|35.35|0
1728500100000|2024-10-09 18:55:00|37.73|35.53|37.68|35.48|37.78|35.58|37.65|35.45|0
1728500400000|2024-10-09 19:00:00|37.67|35.47|37.71|35.51|37.83|35.63|37.67|35.47|0
1728500700000|2024-10-09 19:05:00|37.7|35.5|37.8|35.6|37.92|35.72|37.61|35.41|0
1728501000000|2024-10-09 19:10:00|37.78|35.58|37.78|35.58|37.88|35.68|37.73|35.53|0
1728501300000|2024-10-09 19:15:00|37.76|35.56|37.49|35.29|37.76|35.56|37.49|35.29|0
1728501600000|2024-10-09 19:20:00|37.51|35.31|37.37|35.17|37.51|35.31|37.31|35.11|0
1728501900000|2024-10-09 19:25:00|37.39|35.19|37.36|35.16|37.41|35.21|37.29|35.09|0
1728502200000|2024-10-09 19:30:00|37.34|35.14|36.95|34.75|37.37|35.17|36.81|34.61|0
1728502500000|2024-10-09 19:35:00|36.94|34.74|37.05|34.85|37.05|34.85|36.86|34.66|0
1728502800000|2024-10-09 19:40:00|37.04|34.84|37.25|35.05|37.25|35.05|37.04|34.84|0
1728503100000|2024-10-09 19:45:00|37.22|35.02|37.08|34.88|37.23|35.03|37.05|34.85|0
1728503400000|2024-10-09 19:50:00|37.05|34.85|36.72|34.52|37.07|34.87|36.67|34.47|0
1728503700000|2024-10-09 19:55:00|36.75|34.55|37.56|35.36|37.56|35.36|36.75|34.55|0
1728504000000|2024-10-09 20:00:00|37.66|35.46|37.91|35.71|37.93|35.73|37.61|35.41|0
1728504300000|2024-10-09 20:05:00|37.94|35.74|37.92|35.72|37.94|35.74|37.86|35.66|0
1728504600000|2024-10-09 20:10:00|37.94|35.74|37.99|35.79|38.01|35.81|37.91|35.71|0
1728504900000|2024-10-09 20:15:00|38.09|35.69|38.26|35.86|38.26|35.86|38.07|35.67|0
1728505200000|2024-10-09 20:20:00|38.27|35.87|38.24|35.84|38.27|35.87|38.19|35.79|0
1728505500000|2024-10-09 20:25:00|38.22|35.82|38.2|35.8|38.22|35.82|38.17|35.77|0
1728505800000|2024-10-09 20:30:00|38.22|35.82|38.24|35.84|38.25|35.85|38.2|35.8|0
1728506100000|2024-10-09 20:35:00|38.2|35.8|38.12|35.72|38.2|35.8|38.1|35.7|0
1728506400000|2024-10-09 20:40:00|38.13|35.73|38.1|35.7|38.13|35.73|38.1|35.7|0
1728506700000|2024-10-09 20:45:00|38.11|35.71|38.08|35.68|38.15|35.75|38.08|35.68|0
1728507000000|2024-10-09 20:50:00|38.06|35.66|37.94|35.54|38.08|35.68|37.94|35.54|0
1728507300000|2024-10-09 20:55:00|37.96|35.56|37.93|35.53|37.98|35.58|37.92|35.52|0
1728507600000|2024-10-09 21:00:00|37.91|35.51|37.91|35.51|37.93|35.53|37.89|35.49|0
1728507900000|2024-10-09 21:05:00|37.92|35.52|37.91|35.51|37.92|35.52|37.88|35.48|0
1728508200000|2024-10-09 21:10:00|37.93|35.53|37.91|35.51|37.93|35.53|37.91|35.51|0
1728508500000|2024-10-09 21:15:00|37.92|35.52|37.91|35.51|37.92|35.52|37.91|35.51|0
1728508800000|2024-10-09 21:20:00|37.9|35.5|37.92|35.52|37.92|35.52|37.9|35.5|0
1728509100000|2024-10-09 21:25:00|37.94|35.54|37.94|35.54|37.94|35.54|37.94|35.54|0
1728509400000|2024-10-09 21:30:00|37.96|35.56|37.96|35.56|37.96|35.56|37.96|35.56|0
1728509700000|2024-10-09 21:35:00|37.95|35.55|37.97|35.57|37.97|35.57|37.95|35.55|0
1728510000000|2024-10-09 21:40:00|37.96|35.56|37.94|35.54|37.97|35.57|37.94|35.54|0
1728510300000|2024-10-09 21:45:00|37.95|35.55|37.96|35.56|37.96|35.56|37.93|35.53|0
1728510600000|2024-10-09 21:50:00|37.95|35.55|37.94|35.54|37.97|35.57|37.93|35.53|0
1728510900000|2024-10-09 21:55:00|37.95|35.55|37.94|35.54|37.96|35.56|37.94|35.54|0
1728511200000|2024-10-09 22:00:00|37.88|35.48|38.04|35.64|38.05|35.65|37.87|35.47|0
1728511500000|2024-10-09 22:05:00|38.03|35.63|38.03|35.63|38.07|35.67|38|35.6|0
1728511800000|2024-10-09 22:10:00|38.02|35.62|38.02|35.62|38.02|35.62|37.95|35.55|0
1728512100000|2024-10-09 22:15:00|38.01|35.61|37.95|35.55|38.02|35.62|37.92|35.52|0
1728512400000|2024-10-09 22:20:00|37.94|35.54|37.86|35.46|37.95|35.55|37.8|35.4|0
1728512700000|2024-10-09 22:25:00|37.88|35.48|37.83|35.43|37.88|35.48|37.81|35.41|0
1728513000000|2024-10-09 22:30:00|37.82|35.42|37.83|35.43|37.84|35.44|37.81|35.41|0
1728513300000|2024-10-09 22:35:00|37.81|35.41|37.79|35.39|37.84|35.44|37.79|35.39|0
1728513600000|2024-10-09 22:40:00|37.77|35.37|37.77|35.37|37.81|35.41|37.77|35.37|0
1728513900000|2024-10-09 22:45:00|37.79|35.39|37.82|35.42|37.82|35.42|37.79|35.39|0
1728514200000|2024-10-09 22:50:00|37.84|35.44|37.79|35.39|37.84|35.44|37.77|35.37|0
1728514500000|2024-10-09 22:55:00|37.77|35.37|37.79|35.39|37.79|35.39|37.75|35.35|0
1728514800000|2024-10-09 23:00:00|37.78|35.38|37.73|35.33|37.8|35.4|37.7|35.3|0
1728515100000|2024-10-09 23:05:00|37.74|35.34|37.73|35.33|37.77|35.37|37.72|35.32|0
1728515400000|2024-10-09 23:10:00|37.71|35.31|37.66|35.26|37.71|35.31|37.66|35.26|0
1728515700000|2024-10-09 23:15:00|37.68|35.28|37.66|35.26|37.68|35.28|37.63|35.23|0
1728516000000|2024-10-09 23:20:00|37.68|35.28|37.79|35.39|37.83|35.43|37.68|35.28|0
1728516300000|2024-10-09 23:25:00|37.81|35.41|37.81|35.41|37.81|35.41|37.79|35.39|0
1728516600000|2024-10-09 23:30:00|37.8|35.4|37.81|35.41|37.84|35.44|37.79|35.39|0
1728516900000|2024-10-09 23:35:00|37.79|35.39|37.85|35.45|37.87|35.47|37.79|35.39|0
1728517200000|2024-10-09 23:40:00|37.84|35.44|37.69|35.29|37.85|35.45|37.67|35.27|0
1728517500000|2024-10-09 23:45:00|37.67|35.27|37.72|35.32|37.74|35.34|37.62|35.22|0
1728517800000|2024-10-09 23:50:00|37.73|35.33|37.75|35.35|37.77|35.37|37.72|35.32|0
1728518100000|2024-10-09 23:55:00|37.77|35.37|37.72|35.32|37.78|35.38|37.72|35.32|0
1728518400000|2024-10-10 00:00:00|37.68|35.28|37.83|35.43|37.83|35.43|37.68|35.28|0
1728518700000|2024-10-10 00:05:00|37.85|35.45|37.81|35.41|37.87|35.47|37.76|35.36|0
1728519000000|2024-10-10 00:10:00|37.8|35.4|37.78|35.38|37.83|35.43|37.73|35.33|0
1728519300000|2024-10-10 00:15:00|37.76|35.36|37.74|35.34|37.81|35.41|37.71|35.31|0
1728519600000|2024-10-10 00:20:00|37.75|35.35|37.79|35.39|37.81|35.41|37.73|35.33|0
1728519900000|2024-10-10 00:25:00|37.81|35.41|37.71|35.31|37.86|35.46|37.71|35.31|0
1728520200000|2024-10-10 00:30:00|37.61|35.41|37.62|35.42|37.65|35.45|37.6|35.4|0
1728520500000|2024-10-10 00:35:00|37.61|35.41|37.6|35.4|37.64|35.44|37.57|35.37|0
1728520800000|2024-10-10 00:40:00|37.59|35.39|37.6|35.4|37.63|35.43|37.57|35.37|0
1728521100000|2024-10-10 00:45:00|37.59|35.39|37.5|35.3|37.62|35.42|37.48|35.28|0
1728521400000|2024-10-10 00:50:00|37.53|35.33|37.5|35.3|37.53|35.33|37.47|35.27|0
1728521700000|2024-10-10 00:55:00|37.52|35.32|37.56|35.36|37.58|35.38|37.5|35.3|0
1728522000000|2024-10-10 01:00:00|37.55|35.35|37.53|35.33|37.6|35.4|37.53|35.33|0
1728522300000|2024-10-10 01:05:00|37.51|35.31|37.46|35.26|37.51|35.31|37.41|35.21|0
1728522600000|2024-10-10 01:10:00|37.48|35.28|37.54|35.34|37.56|35.36|37.44|35.24|0
1728522900000|2024-10-10 01:15:00|37.56|35.36|37.56|35.36|37.61|35.41|37.53|35.33|0
1728523200000|2024-10-10 01:20:00|37.57|35.37|37.56|35.36|37.59|35.39|37.51|35.31|0
1728523500000|2024-10-10 01:25:00|37.54|35.34|37.54|35.34|37.59|35.39|37.52|35.32|0
1728523800000|2024-10-10 01:30:00|37.52|35.32|37.57|35.37|37.62|35.42|37.49|35.29|0
1728524100000|2024-10-10 01:35:00|37.55|35.35|37.57|35.37|37.62|35.42|37.55|35.35|0
1728524400000|2024-10-10 01:40:00|37.55|35.35|37.55|35.35|37.55|35.35|37.4|35.2|0
1728524700000|2024-10-10 01:45:00|37.54|35.34|37.53|35.33|37.6|35.4|37.52|35.32|0
1728525000000|2024-10-10 01:50:00|37.55|35.35|37.56|35.36|37.58|35.38|37.51|35.31|0
1728525300000|2024-10-10 01:55:00|37.58|35.38|37.53|35.33|37.58|35.38|37.5|35.3|0
1728525600000|2024-10-10 02:00:00|37.55|35.35|37.51|35.31|37.56|35.36|37.48|35.28|0
1728525900000|2024-10-10 02:05:00|37.53|35.33|37.56|35.36|37.58|35.38|37.49|35.29|0
1728526200000|2024-10-10 02:10:00|37.58|35.38|37.61|35.41|37.62|35.42|37.56|35.36|0
1728526500000|2024-10-10 02:15:00|37.62|35.42|37.59|35.39|37.66|35.46|37.57|35.37|0
1728526800000|2024-10-10 02:20:00|37.57|35.37|37.59|35.39|37.59|35.39|37.54|35.34|0
1728527100000|2024-10-10 02:25:00|37.6|35.4|37.57|35.37|37.6|35.4|37.55|35.35|0
1728527400000|2024-10-10 02:30:00|37.55|35.35|37.43|35.23|37.55|35.35|37.43|35.23|0
1728527700000|2024-10-10 02:35:00|37.45|35.25|37.41|35.21|37.48|35.28|37.38|35.18|0
1728528000000|2024-10-10 02:40:00|37.42|35.22|37.43|35.23|37.46|35.26|37.4|35.2|0
1728528300000|2024-10-10 02:45:00|37.41|35.21|37.41|35.21|37.43|35.23|37.4|35.2|0
1728528600000|2024-10-10 02:50:00|37.43|35.23|37.36|35.16|37.43|35.23|37.34|35.14|0
1728528900000|2024-10-10 02:55:00|37.38|35.18|37.38|35.18|37.38|35.18|37.33|35.13|0
1728529200000|2024-10-10 03:00:00|37.36|35.16|37.34|35.14|37.38|35.18|37.32|35.12|0
1728529500000|2024-10-10 03:05:00|37.32|35.12|37.34|35.14|37.36|35.16|37.31|35.11|0
1728529800000|2024-10-10 03:10:00|37.36|35.16|37.34|35.14|37.37|35.17|37.31|35.11|0
1728530100000|2024-10-10 03:15:00|37.33|35.13|37.37|35.17|37.39|35.19|37.3|35.1|0
1728530400000|2024-10-10 03:20:00|37.38|35.18|37.4|35.2|37.42|35.22|37.37|35.17|0
1728530700000|2024-10-10 03:25:00|37.39|35.19|37.4|35.2|37.42|35.22|37.38|35.18|0
1728531000000|2024-10-10 03:30:00|37.42|35.22|37.47|35.27|37.5|35.3|37.4|35.2|0
1728531300000|2024-10-10 03:35:00|37.48|35.28|37.43|35.23|37.48|35.28|37.41|35.21|0
1728531600000|2024-10-10 03:40:00|37.41|35.21|37.37|35.17|37.41|35.21|37.36|35.16|0
1728531900000|2024-10-10 03:45:00|37.38|35.18|37.34|35.14|37.38|35.18|37.34|35.14|0
1728532200000|2024-10-10 03:50:00|37.33|35.13|37.34|35.14|37.36|35.16|37.33|35.13|0
1728532500000|2024-10-10 03:55:00|37.36|35.16|37.34|35.14|37.36|35.16|37.31|35.11|0
1728532800000|2024-10-10 04:00:00|37.32|35.12|37.32|35.12|37.34|35.14|37.32|35.12|0
1728533100000|2024-10-10 04:05:00|37.33|35.13|37.37|35.17|37.37|35.17|37.32|35.12|0
1728533400000|2024-10-10 04:10:00|37.39|35.19|37.39|35.19|37.4|35.2|37.37|35.17|0
1728533700000|2024-10-10 04:15:00|37.38|35.18|37.42|35.22|37.42|35.22|37.37|35.17|0
1728534000000|2024-10-10 04:20:00|37.4|35.2|37.42|35.22|37.42|35.22|37.38|35.18|0
1728534300000|2024-10-10 04:25:00|37.4|35.2|37.41|35.21|37.43|35.23|37.38|35.18|0
1728534600000|2024-10-10 04:30:00|37.4|35.2|37.43|35.23|37.45|35.25|37.38|35.18|0
1728534900000|2024-10-10 04:35:00|37.41|35.21|37.4|35.2|37.43|35.23|37.4|35.2|0
1728535200000|2024-10-10 04:40:00|37.39|35.19|37.38|35.18|37.39|35.19|37.38|35.18|0
1728535500000|2024-10-10 04:45:00|37.39|35.19|37.42|35.22|37.43|35.23|37.39|35.19|0
1728535800000|2024-10-10 04:50:00|37.41|35.21|37.41|35.21|37.43|35.23|37.41|35.21|0
1728536100000|2024-10-10 04:55:00|37.42|35.22|37.41|35.21|37.42|35.22|37.39|35.19|0
1728536400000|2024-10-10 05:00:00|37.39|35.19|37.34|35.14|37.39|35.19|37.3|35.1|0
1728536700000|2024-10-10 05:05:00|37.35|35.15|37.38|35.18|37.4|35.2|37.34|35.14|0
1728537000000|2024-10-10 05:10:00|37.37|35.17|37.37|35.17|37.39|35.19|37.33|35.13|0
1728537300000|2024-10-10 05:15:00|37.36|35.16|37.37|35.17|37.38|35.18|37.35|35.15|0
1728537600000|2024-10-10 05:20:00|37.38|35.18|37.48|35.28|37.48|35.28|37.38|35.18|0
1728537900000|2024-10-10 05:25:00|37.47|35.27|37.45|35.25|37.48|35.28|37.45|35.25|0
1728538200000|2024-10-10 05:30:00|37.46|35.26|37.49|35.29|37.51|35.31|37.46|35.26|0
1728538500000|2024-10-10 05:35:00|37.48|35.28|37.48|35.28|37.48|35.28|37.44|35.24|0
1728538800000|2024-10-10 05:40:00|37.49|35.29|37.44|35.24|37.49|35.29|37.43|35.23|0
1728539100000|2024-10-10 05:45:00|37.46|35.26|37.49|35.29|37.49|35.29|37.42|35.22|0
1728539400000|2024-10-10 05:50:00|37.51|35.31|37.57|35.37|37.61|35.41|37.51|35.31|0
1728539700000|2024-10-10 05:55:00|37.59|35.39|37.69|35.49|37.71|35.51|37.59|35.39|0
1728540000000|2024-10-10 06:00:00|37.67|35.47|37.79|35.59|37.82|35.62|37.65|35.45|0
1728540300000|2024-10-10 06:05:00|37.82|35.62|37.79|35.59|37.87|35.67|37.75|35.55|0
1728540600000|2024-10-10 06:10:00|37.8|35.6|37.78|35.58|37.87|35.67|37.78|35.58|0
1728540900000|2024-10-10 06:15:00|37.8|35.6|37.87|35.67|37.88|35.68|37.8|35.6|0
1728541200000|2024-10-10 06:20:00|37.88|35.68|37.78|35.58|37.88|35.68|37.73|35.53|0
1728541500000|2024-10-10 06:25:00|37.76|35.56|37.68|35.48|37.77|35.57|37.68|35.48|0
1728541800000|2024-10-10 06:30:00|37.66|35.46|37.69|35.49|37.71|35.51|37.65|35.45|0
1728542100000|2024-10-10 06:35:00|37.68|35.48|37.71|35.51|37.74|35.54|37.68|35.48|0
1728542400000|2024-10-10 06:40:00|37.69|35.49|37.71|35.51|37.73|35.53|37.68|35.48|0
1728542700000|2024-10-10 06:45:00|37.72|35.52|37.59|35.39|37.72|35.52|37.57|35.37|0
1728543000000|2024-10-10 06:50:00|37.6|35.4|37.61|35.41|37.64|35.44|37.55|35.35|0
1728543300000|2024-10-10 06:55:00|37.62|35.42|37.64|35.44|37.65|35.45|37.53|35.33|0
1728543600000|2024-10-10 07:00:00|37.69|35.49|37.6|35.4|37.7|35.5|37.55|35.35|0
1728543900000|2024-10-10 07:05:00|37.62|35.42|37.6|35.4|37.63|35.43|37.52|35.32|0
1728544200000|2024-10-10 07:10:00|37.58|35.38|37.75|35.55|37.75|35.55|37.58|35.38|0
1728544500000|2024-10-10 07:15:00|37.7|35.5|37.26|35.06|37.82|35.62|37.26|35.06|0
1728544800000|2024-10-10 07:20:00|37.27|35.07|37.55|35.35|37.6|35.4|37.27|35.07|0
1728545100000|2024-10-10 07:25:00|37.56|35.36|37.68|35.48|37.68|35.48|37.52|35.32|0
1728545400000|2024-10-10 07:30:00|37.7|35.5|37.7|35.5|37.85|35.65|37.66|35.46|0
1728545700000|2024-10-10 07:35:00|37.71|35.51|37.7|35.5|37.8|35.6|37.6|35.4|0
1728546000000|2024-10-10 07:40:00|37.68|35.48|37.76|35.56|37.76|35.56|37.63|35.43|0
1728546300000|2024-10-10 07:45:00|37.74|35.54|37.74|35.54|37.79|35.59|37.73|35.53|0
1728546600000|2024-10-10 07:50:00|37.75|35.55|37.78|35.58|37.79|35.59|37.74|35.54|0
1728546900000|2024-10-10 07:55:00|37.76|35.56|37.49|35.29|37.78|35.58|37.49|35.29|0
1728547200000|2024-10-10 08:00:00|37.51|35.31|37.34|35.14|37.51|35.31|37.32|35.12|0
1728547500000|2024-10-10 08:05:00|37.37|35.17|37.44|35.24|37.45|35.25|37.32|35.12|0
1728547800000|2024-10-10 08:10:00|37.42|35.22|37.49|35.29|37.62|35.42|37.42|35.22|0
1728548100000|2024-10-10 08:15:00|37.47|35.27|37.48|35.28|37.5|35.3|37.42|35.22|0
1728548400000|2024-10-10 08:20:00|37.47|35.27|37.48|35.28|37.53|35.33|37.45|35.25|0
1728548700000|2024-10-10 08:25:00|37.47|35.27|37.31|35.11|37.47|35.27|37.28|35.08|0
1728549000000|2024-10-10 08:30:00|37.3|35.1|37.28|35.08|37.33|35.13|37.26|35.06|0
1728549300000|2024-10-10 08:35:00|37.26|35.06|37.38|35.18|37.38|35.18|37.26|35.06|0
1728549600000|2024-10-10 08:40:00|37.36|35.16|37.46|35.26|37.48|35.28|37.34|35.14|0
1728549900000|2024-10-10 08:45:00|37.47|35.27|37.47|35.27|37.47|35.27|37.41|35.21|0
1728550200000|2024-10-10 08:50:00|37.46|35.26|37.41|35.21|37.47|35.27|37.41|35.21|0
1728550500000|2024-10-10 08:55:00|37.42|35.22|37.45|35.25|37.47|35.27|37.4|35.2|0
1728550800000|2024-10-10 09:00:00|37.44|35.24|37.55|35.35|37.55|35.35|37.44|35.24|0
1728551100000|2024-10-10 09:05:00|37.54|35.34|37.57|35.37|37.59|35.39|37.54|35.34|0
1728551400000|2024-10-10 09:10:00|37.59|35.39|37.5|35.3|37.59|35.39|37.45|35.25|0
1728551700000|2024-10-10 09:15:00|37.48|35.28|37.46|35.26|37.55|35.35|37.45|35.25|0
1728552000000|2024-10-10 09:20:00|37.48|35.28|37.48|35.28|37.5|35.3|37.41|35.21|0
1728552300000|2024-10-10 09:25:00|37.46|35.26|37.41|35.21|37.46|35.26|37.41|35.21|0
1728552600000|2024-10-10 09:30:00|37.39|35.19|37.26|35.06|37.39|35.19|37.24|35.04|0
1728552900000|2024-10-10 09:35:00|37.28|35.08|37.29|35.09|37.33|35.13|37.23|35.03|0
1728553200000|2024-10-10 09:40:00|37.27|35.07|37.39|35.19|37.39|35.19|37.24|35.04|0
1728553500000|2024-10-10 09:45:00|37.41|35.21|37.42|35.22|37.42|35.22|37.37|35.17|0
1728553800000|2024-10-10 09:50:00|37.4|35.2|37.3|35.1|37.41|35.21|37.3|35.1|0
1728554100000|2024-10-10 09:55:00|37.29|35.09|37.22|35.02|37.29|35.09|37.22|35.02|0
1728554400000|2024-10-10 10:00:00|37.2|35|37.22|35.02|37.23|35.03|37.17|34.97|0
1728554700000|2024-10-10 10:05:00|37.2|35|37.22|35.02|37.23|35.03|37.2|35|0
1728555000000|2024-10-10 10:10:00|37.23|35.03|37.28|35.08|37.31|35.11|37.21|35.01|0
1728555300000|2024-10-10 10:15:00|37.26|35.06|37.33|35.13|37.33|35.13|37.26|35.06|0
1728555600000|2024-10-10 10:20:00|37.35|35.15|37.36|35.16|37.4|35.2|37.34|35.14|0
1728555900000|2024-10-10 10:25:00|37.38|35.18|37.38|35.18|37.39|35.19|37.34|35.14|0
1728556200000|2024-10-10 10:30:00|37.36|35.16|37.22|35.02|37.39|35.19|37.22|35.02|0
1728556500000|2024-10-10 10:35:00|37.21|35.01|37.26|35.06|37.29|35.09|37.21|35.01|0
1728556800000|2024-10-10 10:40:00|37.27|35.07|37.37|35.17|37.37|35.17|37.26|35.06|0
1728557100000|2024-10-10 10:45:00|37.39|35.19|37.76|35.56|37.78|35.58|37.37|35.17|0
1728557400000|2024-10-10 10:50:00|37.75|35.55|37.67|35.47|37.75|35.55|37.62|35.42|0
1728557700000|2024-10-10 10:55:00|37.66|35.46|37.74|35.54|37.74|35.54|37.66|35.46|0
1728558000000|2024-10-10 11:00:00|37.72|35.52|37.72|35.52|37.75|35.55|37.7|35.5|0
1728558300000|2024-10-10 11:05:00|37.7|35.5|37.72|35.52|37.74|35.54|37.7|35.5|0
1728558600000|2024-10-10 11:10:00|37.73|35.53|37.83|35.63|37.84|35.64|37.73|35.53|0
1728558900000|2024-10-10 11:15:00|37.82|35.62|37.61|35.41|37.83|35.63|37.61|35.41|0
1728559200000|2024-10-10 11:20:00|37.6|35.4|37.63|35.43|37.63|35.43|37.58|35.38|0
1728559500000|2024-10-10 11:25:00|37.61|35.41|37.59|35.39|37.65|35.45|37.59|35.39|0
1728559800000|2024-10-10 11:30:00|37.58|35.38|37.49|35.29|37.59|35.39|37.49|35.29|0
1728560100000|2024-10-10 11:35:00|37.48|35.28|37.51|35.31|37.51|35.31|37.44|35.24|0
1728560400000|2024-10-10 11:40:00|37.52|35.32|37.49|35.29|37.53|35.33|37.47|35.27|0
1728560700000|2024-10-10 11:45:00|37.47|35.27|37.52|35.32|37.55|35.35|37.45|35.25|0
1728561000000|2024-10-10 11:50:00|37.5|35.3|37.42|35.22|37.52|35.32|37.42|35.22|0
1728561300000|2024-10-10 11:55:00|37.4|35.2|37.38|35.18|37.49|35.29|37.38|35.18|0
1728561600000|2024-10-10 12:00:00|37.4|35.2|37.28|35.08|37.42|35.22|37.28|35.08|0
1728561900000|2024-10-10 12:05:00|37.3|35.1|37.15|34.95|37.3|35.1|37.13|34.93|0
1728562200000|2024-10-10 12:10:00|37.13|34.93|37.2|35|37.23|35.03|37.13|34.93|0
1728562500000|2024-10-10 12:15:00|37.21|35.01|37.27|35.07|37.73|35.53|37.2|35|0
1728562800000|2024-10-10 12:20:00|37.25|35.05|37.32|35.12|37.45|35.25|37.25|35.05|0
1728563100000|2024-10-10 12:25:00|37.33|35.13|37.33|35.13|37.42|35.22|37.21|35.01|0
1728563400000|2024-10-10 12:30:00|37.34|35.14|37.35|35.15|38.53|36.33|37.03|34.83|0
1728563700000|2024-10-10 12:35:00|37.33|35.13|37.75|35.55|37.75|35.55|37.33|35.13|0
1728564000000|2024-10-10 12:40:00|37.82|35.62|37.25|35.05|38.19|35.99|37.25|35.05|0
1728564300000|2024-10-10 12:45:00|37.28|35.08|37.1|34.9|37.32|35.12|37.02|34.82|0
1728564600000|2024-10-10 12:50:00|37.05|34.85|37.56|35.36|37.67|35.47|37.05|34.85|0
1728564900000|2024-10-10 12:55:00|37.57|35.37|37.53|35.33|37.63|35.43|37.38|35.18|0
1728565200000|2024-10-10 13:00:00|37.55|35.35|37.5|35.3|37.77|35.57|37.43|35.23|0
1728565500000|2024-10-10 13:05:00|37.51|35.31|37.68|35.48|37.73|35.53|37.43|35.23|0
1728565800000|2024-10-10 13:10:00|37.7|35.5|37.73|35.53|37.74|35.54|37.58|35.38|0
1728566100000|2024-10-10 13:15:00|37.71|35.51|37.63|35.43|37.71|35.51|37.49|35.29|0
1728566400000|2024-10-10 13:20:00|37.66|35.46|37.61|35.41|37.76|35.56|37.58|35.38|0
1728566700000|2024-10-10 13:25:00|37.63|35.43|37.42|35.22|37.73|35.53|37.42|35.22|0
1728567000000|2024-10-10 13:30:00|37.41|35.21|37.47|35.27|37.71|35.51|37.39|35.19|0
1728567300000|2024-10-10 13:35:00|37.52|35.32|37.77|35.57|38.01|35.81|37.49|35.29|0
1728567600000|2024-10-10 13:40:00|37.79|35.59|37.79|35.59|37.91|35.71|37.64|35.44|0
1728567900000|2024-10-10 13:45:00|37.81|35.61|38.15|35.95|38.29|36.09|37.59|35.39|0
1728568200000|2024-10-10 13:50:00|38.17|35.97|37.65|35.45|38.22|36.02|37.54|35.34|0
1728568500000|2024-10-10 13:55:00|37.72|35.52|38.02|35.82|38.02|35.82|37.38|35.18|0
1728568800000|2024-10-10 14:00:00|37.96|35.76|37.68|35.48|37.96|35.76|37.58|35.38|0
1728569100000|2024-10-10 14:05:00|37.67|35.47|37.22|35.02|37.83|35.63|37.19|34.99|0
1728569400000|2024-10-10 14:10:00|37.24|35.04|37.14|34.94|37.3|35.1|36.9|34.7|0
1728569700000|2024-10-10 14:15:00|37.2|35|37.28|35.08|37.32|35.12|37.04|34.84|0
1728570000000|2024-10-10 14:20:00|37.29|35.09|37.3|35.1|37.47|35.27|37.28|35.08|0
1728570300000|2024-10-10 14:25:00|37.32|35.12|37.35|35.15|37.47|35.27|37.23|35.03|0
1728570600000|2024-10-10 14:30:00|37.37|35.17|37.43|35.23|37.5|35.3|37.18|34.98|0
1728570900000|2024-10-10 14:35:00|37.45|35.25|37.43|35.23|37.63|35.43|37.36|35.16|0
1728571200000|2024-10-10 14:40:00|37.45|35.25|37.31|35.11|37.6|35.4|37.16|34.96|0
1728571500000|2024-10-10 14:45:00|37.36|35.16|37.44|35.24|37.56|35.36|37.24|35.04|0
1728571800000|2024-10-10 14:50:00|37.46|35.26|37.73|35.53|37.78|35.58|37.29|35.09|0
1728572100000|2024-10-10 14:55:00|37.76|35.56|37.67|35.47|37.88|35.68|37.19|34.99|0
1728572400000|2024-10-10 15:00:00|37.65|35.45|37.89|35.69|38.13|35.93|37.63|35.43|0
1728572700000|2024-10-10 15:05:00|37.87|35.67|37.58|35.38|37.94|35.74|37.5|35.3|0
1728573000000|2024-10-10 15:10:00|37.57|35.37|37.31|35.11|37.6|35.4|37.31|35.11|0
1728573300000|2024-10-10 15:15:00|37.28|35.08|37.34|35.14|37.38|35.18|37.18|34.98|0
1728573600000|2024-10-10 15:20:00|37.36|35.16|37.15|34.95|37.96|35.76|37.15|34.95|0
1728573900000|2024-10-10 15:25:00|37.13|34.93|37.11|34.91|37.21|35.01|37.01|34.81|0
1728574200000|2024-10-10 15:30:00|37.13|34.93|37.08|34.88|37.36|35.16|37.06|34.86|0
1728574500000|2024-10-10 15:35:00|37.06|34.86|36.98|34.78|37.16|34.96|36.98|34.78|0
1728574800000|2024-10-10 15:40:00|36.99|34.79|37.03|34.83|37.24|35.04|36.98|34.78|0
1728575100000|2024-10-10 15:45:00|37.01|34.81|37.01|34.81|37.06|34.86|36.92|34.72|0
1728575400000|2024-10-10 15:50:00|36.99|34.79|36.91|34.71|37.09|34.89|36.91|34.71|0
1728575700000|2024-10-10 15:55:00|36.89|34.69|36.66|34.46|36.92|34.72|36.64|34.44|0
1728576000000|2024-10-10 16:00:00|36.67|34.47|36.67|34.47|36.72|34.52|36.57|34.37|0
1728576300000|2024-10-10 16:05:00|36.65|34.45|36.52|34.32|36.65|34.45|36.46|34.26|0
1728576600000|2024-10-10 16:10:00|36.51|34.31|36.37|34.17|36.51|34.31|36.31|34.11|0
1728576900000|2024-10-10 16:15:00|36.36|34.16|36.29|34.09|36.37|34.17|36.24|34.04|0
1728577200000|2024-10-10 16:20:00|36.27|34.07|36.39|34.19|36.39|34.19|36.27|34.07|0
1728577500000|2024-10-10 16:25:00|36.37|34.17|36.5|34.3|36.65|34.45|36.35|34.15|0
1728577800000|2024-10-10 16:30:00|36.48|34.28|36.61|34.41|36.86|34.66|36.48|34.28|0
1728578100000|2024-10-10 16:35:00|36.6|34.4|36.61|34.41|36.7|34.5|36.51|34.31|0
1728578400000|2024-10-10 16:40:00|36.59|34.39|37.07|34.87|37.24|35.04|36.58|34.38|0
1728578700000|2024-10-10 16:45:00|37.12|34.92|37.22|35.02|37.39|35.19|36.96|34.76|0
1728579000000|2024-10-10 16:50:00|37.24|35.04|37.07|34.87|37.34|35.14|37.07|34.87|0
1728579300000|2024-10-10 16:55:00|37.05|34.85|37.15|34.95|37.29|35.09|37.02|34.82|0
1728579600000|2024-10-10 17:00:00|37.12|34.92|37.47|35.27|37.47|35.27|37.02|34.82|0
1728579900000|2024-10-10 17:05:00|37.49|35.29|37.87|35.67|37.99|35.79|37.47|35.27|0
1728580200000|2024-10-10 17:10:00|37.89|35.69|37.79|35.59|37.94|35.74|37.67|35.47|0
1728580500000|2024-10-10 17:15:00|37.75|35.55|37.57|35.37|37.86|35.66|37.57|35.37|0
1728580800000|2024-10-10 17:20:00|37.53|35.33|37.2|35|37.53|35.33|37.13|34.93|0
1728581100000|2024-10-10 17:25:00|37.21|35.01|37.28|35.08|37.36|35.16|37.16|34.96|0
1728581400000|2024-10-10 17:30:00|37.26|35.06|37.16|34.96|37.26|35.06|37.11|34.91|0
1728581700000|2024-10-10 17:35:00|37.14|34.94|37.29|35.09|37.31|35.11|37.08|34.88|0
1728582000000|2024-10-10 17:40:00|37.28|35.08|37.26|35.06|37.36|35.16|37.17|34.97|0
1728582300000|2024-10-10 17:45:00|37.27|35.07|37.64|35.44|37.71|35.51|37.22|35.02|0
1728582600000|2024-10-10 17:50:00|37.63|35.43|37.76|35.56|38.34|36.14|37.63|35.43|0
1728582900000|2024-10-10 17:55:00|37.71|35.51|37.37|35.17|37.81|35.61|37.35|35.15|0
1728583200000|2024-10-10 18:00:00|37.39|35.19|37.72|35.52|37.77|35.57|37.39|35.19|0
1728583500000|2024-10-10 18:05:00|37.77|35.57|37.72|35.52|37.82|35.62|37.62|35.42|0
1728583800000|2024-10-10 18:10:00|37.7|35.5|37.79|35.59|37.82|35.62|37.6|35.4|0
1728584100000|2024-10-10 18:15:00|37.8|35.6|37.82|35.62|37.94|35.74|37.79|35.59|0
1728584400000|2024-10-10 18:20:00|37.84|35.64|37.61|35.41|37.95|35.75|37.41|35.21|0
1728584700000|2024-10-10 18:25:00|37.63|35.43|37.68|35.48|37.71|35.51|37.54|35.34|0
1728585000000|2024-10-10 18:30:00|37.7|35.5|37.64|35.44|37.83|35.63|37.63|35.43|0
1728585300000|2024-10-10 18:35:00|37.66|35.46|37.78|35.58|37.85|35.65|37.64|35.44|0
1728585600000|2024-10-10 18:40:00|37.79|35.59|37.93|35.73|38.27|36.07|37.66|35.46|0
1728585900000|2024-10-10 18:45:00|37.95|35.75|37.77|35.57|37.95|35.75|37.66|35.46|0
1728586200000|2024-10-10 18:50:00|37.84|35.64|37.84|35.64|37.96|35.76|37.82|35.62|0
1728586500000|2024-10-10 18:55:00|37.82|35.62|37.72|35.52|37.82|35.62|37.64|35.44|0
1728586800000|2024-10-10 19:00:00|37.74|35.54|37.94|35.74|37.99|35.79|37.67|35.47|0
1728587100000|2024-10-10 19:05:00|37.92|35.72|37.94|35.74|38.04|35.84|37.85|35.65|0
1728587400000|2024-10-10 19:10:00|37.96|35.76|37.89|35.69|38.01|35.81|37.82|35.62|0
1728587700000|2024-10-10 19:15:00|37.87|35.67|37.73|35.53|38|35.8|37.7|35.5|0
1728588000000|2024-10-10 19:20:00|37.75|35.55|37.7|35.5|37.75|35.55|37.58|35.38|0
1728588300000|2024-10-10 19:25:00|37.71|35.51|37.64|35.44|37.75|35.55|37.63|35.43|0
1728588600000|2024-10-10 19:30:00|37.66|35.46|37.59|35.39|37.68|35.48|37.51|35.31|0
1728588900000|2024-10-10 19:35:00|37.57|35.37|37.52|35.32|37.68|35.48|37.51|35.31|0
1728589200000|2024-10-10 19:40:00|37.5|35.3|37.47|35.27|37.62|35.42|37.47|35.27|0
1728589500000|2024-10-10 19:45:00|37.49|35.29|37.32|35.12|37.49|35.29|37.3|35.1|0
1728589800000|2024-10-10 19:50:00|37.33|35.13|36.95|34.75|37.33|35.13|36.85|34.65|0
1728590100000|2024-10-10 19:55:00|36.96|34.76|37.11|34.91|37.18|34.98|36.91|34.71|0
1728590400000|2024-10-10 20:00:00|37.1|34.9|37.11|34.91|37.23|35.03|37.06|34.86|0
1728590700000|2024-10-10 20:05:00|37.13|34.93|37.21|35.01|37.23|35.03|37.13|34.93|0
1728591000000|2024-10-10 20:10:00|37.19|34.99|37.18|34.98|37.24|35.04|37.18|34.98|0
1728591300000|2024-10-10 20:15:00|37.28|34.88|37.17|34.77|37.29|34.89|37.16|34.76|0
1728591600000|2024-10-10 20:20:00|37.21|34.81|37.17|34.77|37.22|34.82|37.17|34.77|0
1728591900000|2024-10-10 20:25:00|37.19|34.79|37.09|34.69|37.19|34.79|37.02|34.62|0
1728592200000|2024-10-10 20:30:00|37.07|34.67|37.04|34.64|37.09|34.69|37|34.6|0
1728592500000|2024-10-10 20:35:00|37.02|34.62|36.97|34.57|37.02|34.62|36.97|34.57|0
1728592800000|2024-10-10 20:40:00|36.98|34.58|36.98|34.58|36.98|34.58|36.95|34.55|0
1728593100000|2024-10-10 20:45:00|36.97|34.57|36.95|34.55|36.98|34.58|36.93|34.53|0
1728593400000|2024-10-10 20:50:00|36.96|34.56|36.98|34.58|37|34.6|36.96|34.56|0
1728593700000|2024-10-10 20:55:00|37|34.6|37.05|34.65|37.07|34.67|36.97|34.57|0
1728594000000|2024-10-10 21:00:00|37.06|34.66|37.07|34.67|37.1|34.7|37.05|34.65|0
1728594300000|2024-10-10 21:05:00|37.08|34.68|37.03|34.63|37.08|34.68|37.02|34.62|0
1728594600000|2024-10-10 21:10:00|37.02|34.62|37.07|34.67|37.07|34.67|37.02|34.62|0
1728595200000|2024-10-10 21:20:00|37.08|34.68|37.07|34.67|37.08|34.68|37.07|34.67|0
1728595500000|2024-10-10 21:25:00|37.08|34.68|37.08|34.68|37.08|34.68|37.08|34.68|0
1728595800000|2024-10-10 21:30:00|37.07|34.67|37.07|34.67|37.08|34.68|37.07|34.67|0
1728596700000|2024-10-10 21:45:00|37.06|34.66|37.06|34.66|37.07|34.67|37.06|34.66|0
1728597000000|2024-10-10 21:50:00|37.09|34.69|37.07|34.67|37.09|34.69|37.07|34.67|0
1728597300000|2024-10-10 21:55:00|37.08|34.68|37.09|34.69|37.09|34.69|37.07|34.67|0
1728597600000|2024-10-10 22:00:00|37.03|34.63|37.08|34.68|37.13|34.73|37|34.6|0
1728597900000|2024-10-10 22:05:00|37.07|34.67|37.09|34.69|37.09|34.69|37.07|34.67|0
1728598200000|2024-10-10 22:10:00|37.07|34.67|37.1|34.7|37.12|34.72|37.07|34.67|0
1728598500000|2024-10-10 22:15:00|37.12|34.72|37.05|34.65|37.12|34.72|37.05|34.65|0
1728598800000|2024-10-10 22:20:00|37.07|34.67|37.03|34.63|37.07|34.67|37|34.6|0
1728599100000|2024-10-10 22:25:00|37.05|34.65|37|34.6|37.05|34.65|36.95|34.55|0
1728599400000|2024-10-10 22:30:00|37.02|34.62|37.02|34.62|37.06|34.66|37|34.6|0
1728599700000|2024-10-10 22:35:00|37.01|34.61|36.98|34.58|37.03|34.63|36.98|34.58|0
1728600000000|2024-10-10 22:40:00|36.96|34.56|36.96|34.56|37|34.6|36.93|34.53|0
1728600300000|2024-10-10 22:45:00|36.98|34.58|36.96|34.56|36.98|34.58|36.95|34.55|0
1728600600000|2024-10-10 22:50:00|36.98|34.58|37.04|34.64|37.04|34.64|36.96|34.56|0
1728600900000|2024-10-10 22:55:00|37.07|34.67|37.02|34.62|37.07|34.67|37.02|34.62|0
1728601200000|2024-10-10 23:00:00|37.01|34.61|36.89|34.49|37.01|34.61|36.82|34.42|0
1728601500000|2024-10-10 23:05:00|36.91|34.51|36.77|34.37|36.91|34.51|36.77|34.37|0
1728601800000|2024-10-10 23:10:00|36.78|34.38|36.8|34.4|36.82|34.42|36.77|34.37|0
1728602100000|2024-10-10 23:15:00|36.79|34.39|36.7|34.3|36.8|34.4|36.7|34.3|0
1728602400000|2024-10-10 23:20:00|36.69|34.29|36.73|34.33|36.74|34.34|36.64|34.24|0
1728602700000|2024-10-10 23:25:00|36.72|34.32|36.68|34.28|36.72|34.32|36.65|34.25|0
1728603000000|2024-10-10 23:30:00|36.67|34.27|36.7|34.3|36.7|34.3|36.65|34.25|0
1728603300000|2024-10-10 23:35:00|36.72|34.32|36.66|34.26|36.73|34.33|36.66|34.26|0
1728603600000|2024-10-10 23:40:00|36.68|34.28|36.71|34.31|36.72|34.32|36.68|34.28|0
1728603900000|2024-10-10 23:45:00|36.7|34.3|36.66|34.26|36.74|34.34|36.66|34.26|0
1728604200000|2024-10-10 23:50:00|36.68|34.28|36.73|34.33|36.74|34.34|36.66|34.26|0
1728604500000|2024-10-10 23:55:00|36.71|34.31|36.71|34.31|36.76|34.36|36.67|34.27|0
1728604800000|2024-10-11 00:00:00|36.69|34.29|36.66|34.26|36.71|34.31|36.62|34.22|0
1728605100000|2024-10-11 00:05:00|36.67|34.27|36.62|34.22|36.76|34.36|36.62|34.22|0
1728605400000|2024-10-11 00:10:00|36.64|34.24|36.74|34.34|36.79|34.39|36.61|34.21|0
1728605700000|2024-10-11 00:15:00|36.75|34.35|36.8|34.4|36.83|34.43|36.74|34.34|0
1728606000000|2024-10-11 00:20:00|36.79|34.39|36.72|34.32|36.83|34.43|36.72|34.32|0
1728606300000|2024-10-11 00:25:00|36.73|34.33|36.8|34.4|36.8|34.4|36.72|34.32|0
1728606600000|2024-10-11 00:30:00|36.7|34.5|37.2|35|37.2|35|36.69|34.49|0
1728606900000|2024-10-11 00:35:00|37.22|35.02|37.16|34.96|37.25|35.05|37.13|34.93|0
1728607200000|2024-10-11 00:40:00|37.15|34.95|37.13|34.93|37.16|34.96|37.11|34.91|0
1728607500000|2024-10-11 00:45:00|37.14|34.94|37.14|34.94|37.21|35.01|37.13|34.93|0
1728607800000|2024-10-11 00:50:00|37.16|34.96|37.18|34.98|37.24|35.04|37.16|34.96|0
1728608100000|2024-10-11 00:55:00|37.19|34.99|37.22|35.02|37.26|35.06|37.18|34.98|0
1728608400000|2024-10-11 01:00:00|37.21|35.01|37.22|35.02|37.26|35.06|37.21|35.01|0
1728608700000|2024-10-11 01:05:00|37.21|35.01|37.1|34.9|37.22|35.02|37.1|34.9|0
1728609000000|2024-10-11 01:10:00|37.09|34.89|37.09|34.89|37.12|34.92|37.04|34.84|0
1728609300000|2024-10-11 01:15:00|37.07|34.87|37.13|34.93|37.13|34.93|37.07|34.87|0
1728609600000|2024-10-11 01:20:00|37.12|34.92|37.1|34.9|37.13|34.93|37.09|34.89|0
1728609900000|2024-10-11 01:25:00|37.08|34.88|37.1|34.9|37.12|34.92|37.08|34.88|0
1728610200000|2024-10-11 01:30:00|37.11|34.91|37.13|34.93|37.13|34.93|37.08|34.88|0
1728610500000|2024-10-11 01:35:00|37.15|34.95|37.19|34.99|37.21|35.01|37.13|34.93|0
1728610800000|2024-10-11 01:40:00|37.18|34.98|37.14|34.94|37.19|34.99|37.14|34.94|0
1728611100000|2024-10-11 01:45:00|37.13|34.93|37.18|34.98|37.18|34.98|37.13|34.93|0
1728611400000|2024-10-11 01:50:00|37.19|34.99|37.19|34.99|37.24|35.04|37.17|34.97|0
1728611700000|2024-10-11 01:55:00|37.21|35.01|37.19|34.99|37.22|35.02|37.19|34.99|0
1728612000000|2024-10-11 02:00:00|37.2|35|37.19|34.99|37.24|35.04|37.19|34.99|0
1728612300000|2024-10-11 02:05:00|37.22|35.02|37.19|34.99|37.22|35.02|37.19|34.99|0
1728612600000|2024-10-11 02:10:00|37.18|34.98|37.18|34.98|37.22|35.02|37.17|34.97|0
1728612900000|2024-10-11 02:15:00|37.17|34.97|37.13|34.93|37.18|34.98|37.13|34.93|0
1728613200000|2024-10-11 02:20:00|37.15|34.95|37.13|34.93|37.17|34.97|37.13|34.93|0
1728613500000|2024-10-11 02:25:00|37.14|34.94|37.18|34.98|37.18|34.98|37.13|34.93|0
1728613800000|2024-10-11 02:30:00|37.17|34.97|37.23|35.03|37.23|35.03|37.17|34.97|0
1728614100000|2024-10-11 02:35:00|37.22|35.02|37.24|35.04|37.26|35.06|37.21|35.01|0
1728614400000|2024-10-11 02:40:00|37.25|35.05|37.29|35.09|37.33|35.13|37.24|35.04|0
1728614700000|2024-10-11 02:45:00|37.31|35.11|37.24|35.04|37.31|35.11|37.22|35.02|0
1728615000000|2024-10-11 02:50:00|37.22|35.02|37.25|35.05|37.26|35.06|37.21|35.01|0
1728615300000|2024-10-11 02:55:00|37.24|35.04|37.24|35.04|37.25|35.05|37.2|35|0
1728615600000|2024-10-11 03:00:00|37.22|35.02|37.29|35.09|37.32|35.12|37.22|35.02|0
1728615900000|2024-10-11 03:05:00|37.27|35.07|37.16|34.96|37.29|35.09|37.13|34.93|0
1728616200000|2024-10-11 03:10:00|37.15|34.95|37.08|34.88|37.15|34.95|37.07|34.87|0
1728616500000|2024-10-11 03:15:00|37.07|34.87|37.1|34.9|37.14|34.94|37.07|34.87|0
1728616800000|2024-10-11 03:20:00|37.11|34.91|37.18|34.98|37.18|34.98|37.08|34.88|0
1728617100000|2024-10-11 03:25:00|37.16|34.96|37.21|35.01|37.23|35.03|37.15|34.95|0
1728617400000|2024-10-11 03:30:00|37.2|35|37.19|34.99|37.24|35.04|37.18|34.98|0
1728617700000|2024-10-11 03:35:00|37.21|35.01|37.22|35.02|37.26|35.06|37.21|35.01|0
1728618000000|2024-10-11 03:40:00|37.21|35.01|37.17|34.97|37.21|35.01|37.16|34.96|0
1728618300000|2024-10-11 03:45:00|37.16|34.96|37.17|34.97|37.19|34.99|37.15|34.95|0
1728618600000|2024-10-11 03:50:00|37.15|34.95|37.12|34.92|37.15|34.95|37.12|34.92|0
1728618900000|2024-10-11 03:55:00|37.1|34.9|37.13|34.93|37.13|34.93|37.1|34.9|0
1728619200000|2024-10-11 04:00:00|37.15|34.95|37.23|35.03|37.24|35.04|37.13|34.93|0
1728619500000|2024-10-11 04:05:00|37.22|35.02|37.18|34.98|37.22|35.02|37.18|34.98|0
1728619800000|2024-10-11 04:10:00|37.2|35|37.18|34.98|37.2|35|37.18|34.98|0
1728620100000|2024-10-11 04:15:00|37.2|35|37.2|35|37.2|35|37.18|34.98|0
1728620400000|2024-10-11 04:20:00|37.21|35.01|37.24|35.04|37.25|35.05|37.19|34.99|0
1728620700000|2024-10-11 04:25:00|37.23|35.03|37.23|35.03|37.24|35.04|37.23|35.03|0
1728621000000|2024-10-11 04:30:00|37.22|35.02|37.26|35.06|37.28|35.08|37.22|35.02|0
1728621300000|2024-10-11 04:35:00|37.24|35.04|37.26|35.06|37.26|35.06|37.22|35.02|0
1728621600000|2024-10-11 04:40:00|37.27|35.07|37.32|35.12|37.34|35.14|37.26|35.06|0
1728621900000|2024-10-11 04:45:00|37.3|35.1|37.3|35.1|37.32|35.12|37.29|35.09|0
1728622200000|2024-10-11 04:50:00|37.29|35.09|37.37|35.17|37.37|35.17|37.29|35.09|0
1728622500000|2024-10-11 04:55:00|37.36|35.16|37.37|35.17|37.4|35.2|37.35|35.15|0
1728622800000|2024-10-11 05:00:00|37.38|35.18|37.36|35.16|37.38|35.18|37.35|35.15|0
1728623100000|2024-10-11 05:05:00|37.38|35.18|37.38|35.18|37.4|35.2|37.38|35.18|0
1728623400000|2024-10-11 05:10:00|37.4|35.2|37.45|35.25|37.5|35.3|37.4|35.2|0
1728623700000|2024-10-11 05:15:00|37.43|35.23|37.4|35.2|37.45|35.25|37.4|35.2|0
1728624000000|2024-10-11 05:20:00|37.39|35.19|37.46|35.26|37.46|35.26|37.39|35.19|0
1728624300000|2024-10-11 05:25:00|37.48|35.28|37.51|35.31|37.59|35.39|37.48|35.28|0
1728624600000|2024-10-11 05:30:00|37.52|35.32|37.51|35.31|37.54|35.34|37.49|35.29|0
1728624900000|2024-10-11 05:35:00|37.52|35.32|37.49|35.29|37.54|35.34|37.49|35.29|0
1728625200000|2024-10-11 05:40:00|37.47|35.27|37.45|35.25|37.49|35.29|37.45|35.25|0
1728625500000|2024-10-11 05:45:00|37.44|35.24|37.47|35.27|37.47|35.27|37.42|35.22|0
1728625800000|2024-10-11 05:50:00|37.48|35.28|37.45|35.25|37.5|35.3|37.45|35.25|0
1728626100000|2024-10-11 05:55:00|37.43|35.23|37.43|35.23|37.46|35.26|37.42|35.22|0
1728626400000|2024-10-11 06:00:00|37.45|35.25|37.38|35.18|37.48|35.28|37.38|35.18|0
1728626700000|2024-10-11 06:05:00|37.4|35.2|37.48|35.28|37.51|35.31|37.4|35.2|0
1728627000000|2024-10-11 06:10:00|37.46|35.26|37.58|35.38|37.58|35.38|37.43|35.23|0
1728627300000|2024-10-11 06:15:00|37.56|35.36|36.95|34.75|37.56|35.36|36.94|34.74|0
1728627600000|2024-10-11 06:20:00|36.96|34.76|36.94|34.74|36.97|34.77|36.93|34.73|0
1728627900000|2024-10-11 06:25:00|36.93|34.73|36.93|34.73|36.93|34.73|36.87|34.67|0
1728628200000|2024-10-11 06:30:00|36.95|34.75|36.98|34.78|36.98|34.78|36.93|34.73|0
1728628500000|2024-10-11 06:35:00|37|34.8|37|34.8|37.04|34.84|36.98|34.78|0
1728628800000|2024-10-11 06:40:00|37.01|34.81|37.03|34.83|37.06|34.86|37|34.8|0
1728629100000|2024-10-11 06:45:00|37.04|34.84|37.04|34.84|37.06|34.86|37.03|34.83|0
1728629400000|2024-10-11 06:50:00|37.06|34.86|37.01|34.81|37.06|34.86|36.99|34.79|0
1728629700000|2024-10-11 06:55:00|36.99|34.79|37.07|34.87|37.08|34.88|36.98|34.78|0
1728630000000|2024-10-11 07:00:00|37.08|34.88|37.09|34.89|37.23|35.03|37.02|34.82|0
1728630300000|2024-10-11 07:05:00|37.08|34.88|37.06|34.86|37.16|34.96|37.06|34.86|0
1728630600000|2024-10-11 07:10:00|37.07|34.87|37.19|34.99|37.2|35|37.07|34.87|0
1728630900000|2024-10-11 07:15:00|37.2|35|37.39|35.19|37.46|35.26|37.2|35|0
1728631200000|2024-10-11 07:20:00|37.37|35.17|37.6|35.4|37.64|35.44|37.37|35.17|0
1728631500000|2024-10-11 07:25:00|37.59|35.39|37.37|35.17|37.59|35.39|37.35|35.15|0
1728631800000|2024-10-11 07:30:00|37.4|35.2|37.48|35.28|37.48|35.28|37.37|35.17|0
1728632100000|2024-10-11 07:35:00|37.47|35.27|37.43|35.23|37.48|35.28|37.4|35.2|0
1728632400000|2024-10-11 07:40:00|37.41|35.21|37.36|35.16|37.41|35.21|37.33|35.13|0
1728632700000|2024-10-11 07:45:00|37.38|35.18|37.24|35.04|37.38|35.18|37.24|35.04|0
1728633000000|2024-10-11 07:50:00|37.26|35.06|37.19|34.99|37.26|35.06|37.09|34.89|0
1728633300000|2024-10-11 07:55:00|37.21|35.01|37.17|34.97|37.22|35.02|37.12|34.92|0
1728633600000|2024-10-11 08:00:00|37.16|34.96|37.22|35.02|37.26|35.06|37.16|34.96|0
1728633900000|2024-10-11 08:05:00|37.21|35.01|37.41|35.21|37.44|35.24|37.17|34.97|0
1728634200000|2024-10-11 08:10:00|37.39|35.19|37.45|35.25|37.54|35.34|37.35|35.15|0
1728634500000|2024-10-11 08:15:00|37.44|35.24|37.44|35.24|37.47|35.27|37.34|35.14|0
1728634800000|2024-10-11 08:20:00|37.45|35.25|37.3|35.1|37.48|35.28|37.27|35.07|0
1728635100000|2024-10-11 08:25:00|37.32|35.12|37.31|35.11|37.4|35.2|37.28|35.08|0
1728635400000|2024-10-11 08:30:00|37.3|35.1|37.3|35.1|37.36|35.16|37.28|35.08|0
1728635700000|2024-10-11 08:35:00|37.29|35.09|37.24|35.04|37.35|35.15|37.23|35.03|0
1728636000000|2024-10-11 08:40:00|37.23|35.03|37.18|34.98|37.45|35.25|37.15|34.95|0
1728636300000|2024-10-11 08:45:00|37.2|35|37.43|35.23|37.43|35.23|37.16|34.96|0
1728636600000|2024-10-11 08:50:00|37.45|35.25|37.33|35.13|37.46|35.26|37.31|35.11|0
1728636900000|2024-10-11 08:55:00|37.34|35.14|37.39|35.19|37.44|35.24|37.34|35.14|0
1728637200000|2024-10-11 09:00:00|37.41|35.21|37.22|35.02|37.43|35.23|37.16|34.96|0
1728637500000|2024-10-11 09:05:00|37.21|35.01|37.12|34.92|37.22|35.02|37.09|34.89|0
1728637800000|2024-10-11 09:10:00|37.14|34.94|37.2|35|37.2|35|37.1|34.9|0
1728638100000|2024-10-11 09:15:00|37.17|34.97|37.3|35.1|37.34|35.14|37.15|34.95|0
1728638400000|2024-10-11 09:20:00|37.32|35.12|37.32|35.12|37.34|35.14|37.25|35.05|0
1728638700000|2024-10-11 09:25:00|37.3|35.1|37.25|35.05|37.32|35.12|37.22|35.02|0
1728639000000|2024-10-11 09:30:00|37.24|35.04|37.2|35|37.3|35.1|37.18|34.98|0
1728639300000|2024-10-11 09:35:00|37.18|34.98|37.18|34.98|37.23|35.03|37.13|34.93|0
1728639600000|2024-10-11 09:40:00|37.2|35|37.21|35.01|37.21|35.01|37.11|34.91|0
1728639900000|2024-10-11 09:45:00|37.22|35.02|37.26|35.06|37.34|35.14|37.19|34.99|0
1728640200000|2024-10-11 09:50:00|37.24|35.04|37.35|35.15|37.36|35.16|37.21|35.01|0
1728640500000|2024-10-11 09:55:00|37.36|35.16|37.31|35.11|37.43|35.23|37.27|35.07|0
1728640800000|2024-10-11 10:00:00|37.34|35.14|37.29|35.09|37.39|35.19|37.23|35.03|0
1728641100000|2024-10-11 10:05:00|37.27|35.07|37.2|35|37.29|35.09|37.19|34.99|0
1728641400000|2024-10-11 10:10:00|37.22|35.02|37.17|34.97|37.29|35.09|37.12|34.92|0
1728641700000|2024-10-11 10:15:00|37.15|34.95|37.05|34.85|37.15|34.95|37.05|34.85|0
1728642000000|2024-10-11 10:20:00|37.07|34.87|37.08|34.88|37.11|34.91|37.05|34.85|0
1728642300000|2024-10-11 10:25:00|37.07|34.87|37.03|34.83|37.08|34.88|37|34.8|0
1728642600000|2024-10-11 10:30:00|37.05|34.85|37.13|34.93|37.14|34.94|37.05|34.85|0
1728642900000|2024-10-11 10:35:00|37.14|34.94|37.09|34.89|37.16|34.96|37.09|34.89|0
1728643200000|2024-10-11 10:40:00|37.08|34.88|37.11|34.91|37.13|34.93|37.08|34.88|0
1728643500000|2024-10-11 10:45:00|37.09|34.89|37.01|34.81|37.23|35.03|36.96|34.76|0
1728643800000|2024-10-11 10:50:00|37.02|34.82|36.95|34.75|37.09|34.89|36.85|34.65|0
1728644100000|2024-10-11 10:55:00|36.94|34.74|36.77|34.57|36.94|34.74|36.77|34.57|0
1728644400000|2024-10-11 11:00:00|36.79|34.59|36.73|34.53|36.82|34.62|36.72|34.52|0
1728644700000|2024-10-11 11:05:00|36.72|34.52|36.82|34.62|36.82|34.62|36.67|34.47|0
1728645000000|2024-10-11 11:10:00|36.8|34.6|36.81|34.61|36.82|34.62|36.77|34.57|0
1728645300000|2024-10-11 11:15:00|36.8|34.6|36.93|34.73|36.95|34.75|36.8|34.6|0
1728645600000|2024-10-11 11:20:00|36.91|34.71|36.91|34.71|36.95|34.75|36.9|34.7|0
1728645900000|2024-10-11 11:25:00|36.93|34.73|36.93|34.73|36.96|34.76|36.91|34.71|0
1728646200000|2024-10-11 11:30:00|36.91|34.71|36.98|34.78|36.98|34.78|36.91|34.71|0
1728646500000|2024-10-11 11:35:00|36.99|34.79|36.92|34.72|37.01|34.81|36.9|34.7|0
1728646800000|2024-10-11 11:40:00|36.94|34.74|36.91|34.71|36.96|34.76|36.91|34.71|0
1728647100000|2024-10-11 11:45:00|36.89|34.69|36.94|34.74|36.95|34.75|36.89|34.69|0
1728647400000|2024-10-11 11:50:00|36.9|34.7|36.97|34.77|36.97|34.77|36.89|34.69|0
1728647700000|2024-10-11 11:55:00|36.95|34.75|36.95|34.75|36.97|34.77|36.92|34.72|0
1728648000000|2024-10-11 12:00:00|36.97|34.77|36.97|34.77|37|34.8|36.92|34.72|0
1728648300000|2024-10-11 12:05:00|36.95|34.75|36.6|34.4|36.98|34.78|36.6|34.4|0
1728648600000|2024-10-11 12:10:00|36.57|34.37|36.61|34.41|36.68|34.48|36.45|34.25|0
1728648900000|2024-10-11 12:15:00|36.63|34.43|36.65|34.45|36.67|34.47|36.58|34.38|0
1728649200000|2024-10-11 12:20:00|36.66|34.46|36.66|34.46|36.71|34.51|36.64|34.44|0
1728649500000|2024-10-11 12:25:00|36.64|34.44|36.72|34.52|36.73|34.53|36.63|34.43|0
1728649800000|2024-10-11 12:30:00|36.71|34.51|36.33|34.13|36.77|34.57|36.21|34.01|0
1728650100000|2024-10-11 12:35:00|36.34|34.14|36.77|34.57|36.77|34.57|36.31|34.11|0
1728650400000|2024-10-11 12:40:00|36.76|34.56|36.57|34.37|36.85|34.65|36.47|34.27|0
1728650700000|2024-10-11 12:45:00|36.55|34.35|36.64|34.44|36.79|34.59|36.49|34.29|0
1728651000000|2024-10-11 12:50:00|36.62|34.42|36.71|34.51|36.92|34.72|36.62|34.42|0
1728651300000|2024-10-11 12:55:00|36.73|34.53|36.75|34.55|37|34.8|36.71|34.51|0
1728651600000|2024-10-11 13:00:00|36.73|34.53|36.66|34.46|36.74|34.54|36.63|34.43|0
1728651900000|2024-10-11 13:05:00|36.68|34.48|36.68|34.48|36.78|34.58|36.64|34.44|0
1728652200000|2024-10-11 13:10:00|36.69|34.49|36.76|34.56|36.81|34.61|36.69|34.49|0
1728652500000|2024-10-11 13:15:00|36.75|34.55|36.77|34.57|36.86|34.66|36.71|34.51|0
1728652800000|2024-10-11 13:20:00|36.76|34.56|36.67|34.47|36.76|34.56|36.65|34.45|0
1728653100000|2024-10-11 13:25:00|36.72|34.52|36.84|34.64|36.92|34.72|36.7|34.5|0
1728653400000|2024-10-11 13:30:00|36.82|34.62|36.2|34|36.89|34.69|36.06|33.86|0
1728653700000|2024-10-11 13:35:00|36.19|33.99|36.43|34.23|36.51|34.31|36.19|33.99|0
1728654000000|2024-10-11 13:40:00|36.41|34.21|36.28|34.08|36.5|34.3|36.23|34.03|0
1728654300000|2024-10-11 13:45:00|36.3|34.1|36.46|34.26|36.48|34.28|36.05|33.85|0
1728654600000|2024-10-11 13:50:00|36.48|34.28|36.28|34.08|36.48|34.28|36.17|33.97|0
1728654900000|2024-10-11 13:55:00|36.26|34.06|36.44|34.24|36.49|34.29|36.08|33.88|0
1728655200000|2024-10-11 14:00:00|36.47|34.27|36.38|34.18|36.67|34.47|36.16|33.96|0
1728655500000|2024-10-11 14:05:00|36.34|34.14|35.85|33.65|36.42|34.22|35.71|33.51|0
1728655800000|2024-10-11 14:10:00|35.82|33.62|36.06|33.86|36.26|34.06|35.5|33.3|0
1728656100000|2024-10-11 14:15:00|36.09|33.89|35.8|33.6|36.09|33.89|35.77|33.57|0
1728656400000|2024-10-11 14:20:00|35.79|33.59|35.62|33.42|36.21|34.01|35.54|33.34|0
1728656700000|2024-10-11 14:25:00|35.59|33.39|35.65|33.45|35.92|33.72|35.19|32.99|0
1728657000000|2024-10-11 14:30:00|35.66|33.46|35.6|33.4|35.82|33.62|35.55|33.35|0
1728657300000|2024-10-11 14:35:00|35.58|33.38|35.63|33.43|35.82|33.62|35.5|33.3|0
1728657600000|2024-10-11 14:40:00|35.59|33.39|35.91|33.71|35.91|33.71|35.56|33.36|0
1728657900000|2024-10-11 14:45:00|35.88|33.68|35.75|33.55|35.95|33.75|35.4|33.2|0
1728658200000|2024-10-11 14:50:00|35.77|33.57|35.91|33.71|36.04|33.84|35.75|33.55|0
1728658500000|2024-10-11 14:55:00|35.66|33.46|35.57|33.37|35.8|33.6|35.32|33.12|0
1728658800000|2024-10-11 15:00:00|35.59|33.39|35.46|33.26|35.62|33.42|35.41|33.21|0
1728659100000|2024-10-11 15:05:00|35.44|33.24|35.31|33.11|35.5|33.3|35.12|32.92|0
1728659400000|2024-10-11 15:10:00|35.33|33.13|35.29|33.09|35.33|33.13|35.2|33|0
1728659700000|2024-10-11 15:15:00|35.31|33.11|35.56|33.36|35.56|33.36|35.23|33.03|0
1728660000000|2024-10-11 15:20:00|35.55|33.35|35.56|33.36|35.61|33.41|35.4|33.2|0
1728660300000|2024-10-11 15:25:00|35.55|33.35|35.51|33.31|35.57|33.37|35.45|33.25|0
1728660600000|2024-10-11 15:30:00|35.5|33.3|35.29|33.09|35.53|33.33|35.22|33.02|0
1728660900000|2024-10-11 15:35:00|35.27|33.07|35.3|33.1|35.4|33.2|35.27|33.07|0
1728661200000|2024-10-11 15:40:00|35.32|33.12|35.06|32.86|35.37|33.17|34.98|32.78|0
1728661500000|2024-10-11 15:45:00|35.07|32.87|35.15|32.95|35.26|33.06|34.99|32.79|0
1728661800000|2024-10-11 15:50:00|35.17|32.97|35.09|32.89|35.2|33|35.07|32.87|0
1728662100000|2024-10-11 15:55:00|35.1|32.9|34.96|32.76|35.12|32.92|34.96|32.76|0
1728662400000|2024-10-11 16:00:00|34.97|32.77|35.02|32.82|35.12|32.92|34.97|32.77|0
1728662700000|2024-10-11 16:05:00|35|32.8|35.19|32.99|35.21|33.01|34.97|32.77|0
1728663000000|2024-10-11 16:10:00|35.21|33.01|35.37|33.17|35.4|33.2|35.18|32.98|0
1728663300000|2024-10-11 16:15:00|35.35|33.15|35.41|33.21|35.41|33.21|35.3|33.1|0
1728663600000|2024-10-11 16:20:00|35.43|33.23|35.48|33.28|35.54|33.34|35.41|33.21|0
1728663900000|2024-10-11 16:25:00|35.46|33.26|35.54|33.34|35.71|33.51|35.46|33.26|0
1728664200000|2024-10-11 16:30:00|35.55|33.35|35.46|33.26|35.63|33.43|35.42|33.22|0
1728664500000|2024-10-11 16:35:00|35.47|33.27|35.61|33.41|35.66|33.46|35.47|33.27|0
1728664800000|2024-10-11 16:40:00|35.63|33.43|35.69|33.49|35.71|33.51|35.55|33.35|0
1728665100000|2024-10-11 16:45:00|35.68|33.48|35.73|33.53|35.86|33.66|35.27|33.07|0
1728665400000|2024-10-11 16:50:00|35.72|33.52|35.84|33.64|35.88|33.68|35.6|33.4|0
1728665700000|2024-10-11 16:55:00|35.88|33.68|35.42|33.22|35.92|33.72|35.42|33.22|0
1728666000000|2024-10-11 17:00:00|35.41|33.21|35.52|33.32|35.53|33.33|35.3|33.1|0
1728666300000|2024-10-11 17:05:00|35.53|33.33|35.55|33.35|35.65|33.45|35.5|33.3|0
1728666600000|2024-10-11 17:10:00|35.57|33.37|35.6|33.4|35.66|33.46|35.52|33.32|0
1728666900000|2024-10-11 17:15:00|35.61|33.41|35.67|33.47|35.72|33.52|35.58|33.38|0
1728667200000|2024-10-11 17:20:00|35.66|33.46|35.5|33.3|35.66|33.46|35.5|33.3|0
1728667500000|2024-10-11 17:25:00|35.51|33.31|35.41|33.21|35.53|33.33|35.4|33.2|0
1728667800000|2024-10-11 17:30:00|35.4|33.2|35.48|33.28|35.49|33.29|35.3|33.1|0
1728668100000|2024-10-11 17:35:00|35.49|33.29|35.33|33.13|35.54|33.34|35.33|33.13|0
1728668400000|2024-10-11 17:40:00|35.3|33.1|35.2|33|35.56|33.36|35.2|33|0
1728668700000|2024-10-11 17:45:00|35.22|33.02|35.21|33.01|35.23|33.03|35.12|32.92|0
1728669000000|2024-10-11 17:50:00|35.2|33|35.15|32.95|35.21|33.01|35.1|32.9|0
1728669300000|2024-10-11 17:55:00|35.16|32.96|35.24|33.04|35.26|33.06|35.15|32.95|0
1728669600000|2024-10-11 18:00:00|35.26|33.06|35.16|32.96|35.32|33.12|35.16|32.96|0
1728669900000|2024-10-11 18:05:00|35.15|32.95|35.08|32.88|35.16|32.96|35.07|32.87|0
1728670200000|2024-10-11 18:10:00|35.07|32.87|34.95|32.75|35.08|32.88|34.94|32.74|0
1728670500000|2024-10-11 18:15:00|34.97|32.77|34.84|32.64|34.97|32.77|34.75|32.55|0
1728670800000|2024-10-11 18:20:00|34.83|32.63|34.92|32.72|34.93|32.73|34.81|32.61|0
1728671100000|2024-10-11 18:25:00|34.95|32.75|35.03|32.83|35.04|32.84|34.9|32.7|0
1728671400000|2024-10-11 18:30:00|35|32.8|34.99|32.79|35.01|32.81|34.92|32.72|0
1728671700000|2024-10-11 18:35:00|35.01|32.81|35.21|33.01|35.42|33.22|34.99|32.79|0
1728672000000|2024-10-11 18:40:00|35.2|33|35.09|32.89|35.28|33.08|35.07|32.87|0
1728672300000|2024-10-11 18:45:00|35.07|32.87|35.04|32.84|35.07|32.87|34.94|32.74|0
1728672600000|2024-10-11 18:50:00|35.02|32.82|35.04|32.84|35.07|32.87|35.01|32.81|0
1728672900000|2024-10-11 18:55:00|35.02|32.82|34.63|32.43|35.21|33.01|34.62|32.42|0
1728673200000|2024-10-11 19:00:00|34.68|32.48|34.61|32.41|34.69|32.49|34.57|32.37|0
1728673500000|2024-10-11 19:05:00|34.63|32.43|34.44|32.24|34.63|32.43|34.29|32.09|0
1728673800000|2024-10-11 19:10:00|34.46|32.26|34.84|32.64|34.96|32.76|34.3|32.1|0
1728674100000|2024-10-11 19:15:00|34.85|32.65|34.87|32.67|34.88|32.68|34.76|32.56|0
1728674400000|2024-10-11 19:20:00|34.85|32.65|34.86|32.66|34.96|32.76|34.83|32.63|0
1728674700000|2024-10-11 19:25:00|34.9|32.7|34.91|32.71|34.94|32.74|34.8|32.6|0
1728675000000|2024-10-11 19:30:00|34.99|32.79|34.83|32.63|35|32.8|34.75|32.55|0
1728675300000|2024-10-11 19:35:00|34.85|32.65|34.92|32.72|34.95|32.75|34.85|32.65|0
1728675600000|2024-10-11 19:40:00|34.94|32.74|35|32.8|35.05|32.85|34.94|32.74|0
1728675900000|2024-10-11 19:45:00|35.02|32.82|34.98|32.78|35.13|32.93|34.86|32.66|0
1728676200000|2024-10-11 19:50:00|34.92|32.72|35.03|32.83|35.08|32.88|34.89|32.69|0
1728676500000|2024-10-11 19:55:00|35.11|32.91|34.96|32.76|35.2|33|34.88|32.68|0
1728676800000|2024-10-11 20:00:00|35.01|32.81|35.1|32.9|35.13|32.93|34.91|32.71|0
1728677100000|2024-10-11 20:05:00|35.15|32.95|35.18|32.98|35.24|33.04|35.13|32.93|0
1728677400000|2024-10-11 20:10:00|35.2|33|35.24|33.04|35.24|33.04|35.16|32.96|0
1728865200000|2024-10-14 00:20:00|35.03|32.63|35.06|32.66|35.06|32.66|35.02|32.62|0
1728865500000|2024-10-14 00:25:00|35.05|32.65|35.11|32.71|35.11|32.71|35.01|32.61|0
1728865800000|2024-10-14 00:30:00|35.01|32.81|35.01|32.81|35.04|32.84|34.98|32.78|0
1728866100000|2024-10-14 00:35:00|35.02|32.82|35.04|32.84|35.06|32.86|35.01|32.81|0
1728866400000|2024-10-14 00:40:00|35.03|32.83|35.05|32.85|35.05|32.85|35.01|32.81|0
1728866700000|2024-10-14 00:45:00|35.04|32.84|35.08|32.88|35.1|32.9|35.04|32.84|0
1728867000000|2024-10-14 00:50:00|35.1|32.9|35.04|32.84|35.1|32.9|35.03|32.83|0
1728867300000|2024-10-14 00:55:00|35.03|32.83|35.03|32.83|35.05|32.85|34.98|32.78|0
1728867600000|2024-10-14 01:00:00|35.05|32.85|35.14|32.94|35.17|32.97|35.02|32.82|0
1728867900000|2024-10-14 01:05:00|35.16|32.96|35.08|32.88|35.17|32.97|35.08|32.88|0
1728868200000|2024-10-14 01:10:00|35.09|32.89|35.03|32.83|35.12|32.92|35.01|32.81|0
1728868500000|2024-10-14 01:15:00|35.01|32.81|35.04|32.84|35.11|32.91|35.01|32.81|0
1728868800000|2024-10-14 01:20:00|35.03|32.83|35.07|32.87|35.1|32.9|35.03|32.83|0
1728869100000|2024-10-14 01:25:00|35.06|32.86|35.09|32.89|35.1|32.9|35.04|32.84|0
1728869400000|2024-10-14 01:30:00|35.12|32.92|35.07|32.87|35.16|32.96|35.07|32.87|0
1728869700000|2024-10-14 01:35:00|35.05|32.85|34.94|32.74|35.08|32.88|34.92|32.72|0
1728870000000|2024-10-14 01:40:00|34.95|32.75|35|32.8|35.03|32.83|34.89|32.69|0
1728870300000|2024-10-14 01:45:00|34.99|32.79|35.02|32.82|35.06|32.86|34.94|32.74|0
1728870600000|2024-10-14 01:50:00|35.03|32.83|35.08|32.88|35.16|32.96|35.02|32.82|0
1728870900000|2024-10-14 01:55:00|35.09|32.89|35.11|32.91|35.12|32.92|35.05|32.85|0
1728871200000|2024-10-14 02:00:00|35.14|32.94|35.27|33.07|35.28|33.08|35.12|32.92|0
1728871500000|2024-10-14 02:05:00|35.25|33.05|35.2|33|35.33|33.13|35.19|32.99|0
1728871800000|2024-10-14 02:10:00|35.22|33.02|35.18|32.98|35.22|33.02|35.15|32.95|0
1728872100000|2024-10-14 02:15:00|35.17|32.97|35.13|32.93|35.18|32.98|35.13|32.93|0
1728872400000|2024-10-14 02:20:00|35.12|32.92|35.12|32.92|35.17|32.97|35.12|32.92|0
1728872700000|2024-10-14 02:25:00|35.13|32.93|35.08|32.88|35.16|32.96|35.08|32.88|0
1728873000000|2024-10-14 02:30:00|35.09|32.89|35.1|32.9|35.12|32.92|35.08|32.88|0
1728873300000|2024-10-14 02:35:00|35.11|32.91|35.06|32.86|35.16|32.96|35.05|32.85|0
1728873600000|2024-10-14 02:40:00|35.08|32.88|35.05|32.85|35.08|32.88|35.03|32.83|0
1728873900000|2024-10-14 02:45:00|35.06|32.86|35.06|32.86|35.08|32.88|35.03|32.83|0
1728874200000|2024-10-14 02:50:00|35.05|32.85|35.01|32.81|35.06|32.86|35|32.8|0
1728874500000|2024-10-14 02:55:00|35.03|32.83|35.04|32.84|35.09|32.89|35.03|32.83|0
1728874800000|2024-10-14 03:00:00|35.03|32.83|35.1|32.9|35.17|32.97|35.03|32.83|0
1728875100000|2024-10-14 03:05:00|35.09|32.89|34.96|32.76|35.12|32.92|34.94|32.74|0
1728875400000|2024-10-14 03:10:00|34.98|32.78|34.96|32.76|34.99|32.79|34.94|32.74|0
1728875700000|2024-10-14 03:15:00|34.97|32.77|34.93|32.73|34.98|32.78|34.91|32.71|0
1728876000000|2024-10-14 03:20:00|34.92|32.72|34.89|32.69|34.96|32.76|34.88|32.68|0
1728876300000|2024-10-14 03:25:00|34.91|32.71|34.89|32.69|34.92|32.72|34.89|32.69|0
1728876600000|2024-10-14 03:30:00|34.91|32.71|34.95|32.75|34.95|32.75|34.91|32.71|0
1728876900000|2024-10-14 03:35:00|34.94|32.74|34.92|32.72|34.94|32.74|34.9|32.7|0
1728877200000|2024-10-14 03:40:00|34.91|32.71|34.87|32.67|34.92|32.72|34.84|32.64|0
1728877500000|2024-10-14 03:45:00|34.89|32.69|34.93|32.73|34.95|32.75|34.89|32.69|0
1728877800000|2024-10-14 03:50:00|34.95|32.75|34.95|32.75|34.96|32.76|34.93|32.73|0
1728878100000|2024-10-14 03:55:00|34.96|32.76|34.94|32.74|34.98|32.78|34.94|32.74|0
1728878400000|2024-10-14 04:00:00|34.96|32.76|34.96|32.76|34.96|32.76|34.93|32.73|0
1728878700000|2024-10-14 04:05:00|34.97|32.77|34.99|32.79|35|32.8|34.96|32.76|0
1728879000000|2024-10-14 04:10:00|34.98|32.78|34.95|32.75|34.99|32.79|34.95|32.75|0
1728879300000|2024-10-14 04:15:00|34.96|32.76|34.95|32.75|34.97|32.77|34.94|32.74|0
1728879600000|2024-10-14 04:20:00|34.94|32.74|34.94|32.74|34.95|32.75|34.94|32.74|0
1728879900000|2024-10-14 04:25:00|34.95|32.75|34.94|32.74|34.95|32.75|34.92|32.72|0
1728880200000|2024-10-14 04:30:00|34.92|32.72|34.9|32.7|34.93|32.73|34.9|32.7|0
1728880500000|2024-10-14 04:35:00|34.92|32.72|34.96|32.76|34.96|32.76|34.92|32.72|0
1728880800000|2024-10-14 04:40:00|34.95|32.75|34.95|32.75|34.95|32.75|34.93|32.73|0
1728881100000|2024-10-14 04:45:00|34.93|32.73|34.93|32.73|34.95|32.75|34.93|32.73|0
1728881400000|2024-10-14 04:50:00|34.95|32.75|34.91|32.71|34.95|32.75|34.91|32.71|0
1728881700000|2024-10-14 04:55:00|34.93|32.73|34.91|32.71|34.93|32.73|34.91|32.71|0
1728882000000|2024-10-14 05:00:00|34.9|32.7|34.85|32.65|34.93|32.73|34.85|32.65|0
1728882300000|2024-10-14 05:05:00|34.83|32.63|34.81|32.61|34.86|32.66|34.8|32.6|0
1728882600000|2024-10-14 05:10:00|34.8|32.6|34.81|32.61|34.84|32.64|34.77|32.57|0
1728882900000|2024-10-14 05:15:00|34.8|32.6|34.76|32.56|34.81|32.61|34.75|32.55|0
1728883200000|2024-10-14 05:20:00|34.75|32.55|34.79|32.59|34.79|32.59|34.75|32.55|0
1728883500000|2024-10-14 05:25:00|34.78|32.58|34.79|32.59|34.81|32.61|34.77|32.57|0
1728883800000|2024-10-14 05:30:00|34.78|32.58|34.84|32.64|34.84|32.64|34.78|32.58|0
1728884100000|2024-10-14 05:35:00|34.82|32.62|34.82|32.62|34.84|32.64|34.79|32.59|0
1728884400000|2024-10-14 05:40:00|34.84|32.64|34.85|32.65|34.9|32.7|34.83|32.63|0
1728884700000|2024-10-14 05:45:00|34.83|32.63|34.86|32.66|34.88|32.68|34.83|32.63|0
1728885000000|2024-10-14 05:50:00|34.85|32.65|34.83|32.63|34.86|32.66|34.83|32.63|0
1728885300000|2024-10-14 05:55:00|34.82|32.62|34.81|32.61|34.85|32.65|34.81|32.61|0
1728885600000|2024-10-14 06:00:00|34.8|32.6|34.8|32.6|34.82|32.62|34.73|32.53|0
1728885900000|2024-10-14 06:05:00|34.81|32.61|34.81|32.61|34.86|32.66|34.76|32.56|0
1728886200000|2024-10-14 06:10:00|34.82|32.62|34.82|32.62|34.87|32.67|34.81|32.61|0
1728886500000|2024-10-14 06:15:00|34.81|32.61|34.85|32.65|34.87|32.67|34.81|32.61|0
1728886800000|2024-10-14 06:20:00|34.84|32.64|34.79|32.59|34.85|32.65|34.79|32.59|0
1728887100000|2024-10-14 06:25:00|34.81|32.61|34.8|32.6|34.82|32.62|34.79|32.59|0
1728887400000|2024-10-14 06:30:00|34.79|32.59|34.85|32.65|34.87|32.67|34.77|32.57|0
1728887700000|2024-10-14 06:35:00|34.83|32.63|34.72|32.52|34.83|32.63|34.72|32.52|0
1728888000000|2024-10-14 06:40:00|34.71|32.51|34.63|32.43|34.72|32.52|34.63|32.43|0
1728888300000|2024-10-14 06:45:00|34.64|32.44|34.64|32.44|34.7|32.5|34.63|32.43|0
1728888600000|2024-10-14 06:50:00|34.63|32.43|34.62|32.42|34.67|32.47|34.62|32.42|0
1728888900000|2024-10-14 06:55:00|34.64|32.44|34.67|32.47|34.72|32.52|34.63|32.43|0
1728889200000|2024-10-14 07:00:00|34.65|32.45|34.7|32.5|34.73|32.53|34.65|32.45|0
1728889500000|2024-10-14 07:05:00|34.68|32.48|34.77|32.57|34.86|32.66|34.67|32.47|0
1728889800000|2024-10-14 07:10:00|34.78|32.58|34.76|32.56|34.85|32.65|34.74|32.54|0
1728890100000|2024-10-14 07:15:00|34.74|32.54|34.71|32.51|34.76|32.56|34.66|32.46|0
1728890400000|2024-10-14 07:20:00|34.69|32.49|34.57|32.37|34.73|32.53|34.54|32.34|0
1728890700000|2024-10-14 07:25:00|34.58|32.38|34.66|32.46|34.69|32.49|34.58|32.38|0
1728891000000|2024-10-14 07:30:00|34.64|32.44|34.53|32.33|34.69|32.49|34.53|32.33|0
1728891300000|2024-10-14 07:35:00|34.55|32.35|34.53|32.33|34.56|32.36|34.52|32.32|0
1728891600000|2024-10-14 07:40:00|34.52|32.32|34.48|32.28|34.55|32.35|34.48|32.28|0
1728891900000|2024-10-14 07:45:00|34.5|32.3|34.39|32.19|34.51|32.31|34.39|32.19|0
1728892200000|2024-10-14 07:50:00|34.4|32.2|34.42|32.22|34.45|32.25|34.37|32.17|0
1728892500000|2024-10-14 07:55:00|34.43|32.23|34.32|32.12|34.45|32.25|34.32|32.12|0
1728892800000|2024-10-14 08:00:00|34.34|32.14|34.37|32.17|34.43|32.23|34.32|32.12|0
1728893100000|2024-10-14 08:05:00|34.38|32.18|34.35|32.15|34.4|32.2|34.26|32.06|0
1728893400000|2024-10-14 08:10:00|34.37|32.17|34.37|32.17|34.4|32.2|34.33|32.13|0
1728893700000|2024-10-14 08:15:00|34.36|32.16|34.27|32.07|34.44|32.24|34.27|32.07|0
1728894000000|2024-10-14 08:20:00|34.29|32.09|34.25|32.05|34.29|32.09|34.22|32.02|0
1728894300000|2024-10-14 08:25:00|34.27|32.07|34.33|32.13|34.33|32.13|34.24|32.04|0
1728894600000|2024-10-14 08:30:00|34.35|32.15|34.34|32.14|34.38|32.18|34.3|32.1|0
1728894900000|2024-10-14 08:35:00|34.33|32.13|34.34|32.14|34.37|32.17|34.31|32.11|0
1728895200000|2024-10-14 08:40:00|34.31|32.11|34.31|32.11|34.34|32.14|34.28|32.08|0
1728895500000|2024-10-14 08:45:00|34.29|32.09|34.29|32.09|34.33|32.13|34.28|32.08|0
1728895800000|2024-10-14 08:50:00|34.31|32.11|34.37|32.17|34.37|32.17|34.3|32.1|0
1728896100000|2024-10-14 08:55:00|34.38|32.18|34.4|32.2|34.45|32.25|34.37|32.17|0
1728896400000|2024-10-14 09:00:00|34.37|32.17|34.19|31.99|34.38|32.18|34.16|31.96|0
1728896700000|2024-10-14 09:05:00|34.16|31.96|34.18|31.98|34.21|32.01|34.15|31.95|0
1728897000000|2024-10-14 09:10:00|34.16|31.96|34.19|31.99|34.24|32.04|34.16|31.96|0
1728897300000|2024-10-14 09:15:00|34.21|32.01|34.25|32.05|34.25|32.05|34.21|32.01|0
1728897600000|2024-10-14 09:20:00|34.24|32.04|34.28|32.08|34.3|32.1|34.24|32.04|0
1728897900000|2024-10-14 09:25:00|34.3|32.1|34.19|31.99|34.3|32.1|34.17|31.97|0
1728898200000|2024-10-14 09:30:00|34.2|32|34.11|31.91|34.23|32.03|34.11|31.91|0
1728898500000|2024-10-14 09:35:00|34.12|31.92|34.17|31.97|34.2|32|34.09|31.89|0
1728898800000|2024-10-14 09:40:00|34.15|31.95|34.15|31.95|34.18|31.98|34.15|31.95|0
1728899100000|2024-10-14 09:45:00|34.12|31.92|34.1|31.9|34.12|31.92|34.07|31.87|0
1728899400000|2024-10-14 09:50:00|34.12|31.92|34.09|31.89|34.12|31.92|34.07|31.87|0
1728899700000|2024-10-14 09:55:00|34.1|31.9|34.12|31.92|34.15|31.95|34.1|31.9|0
1728900000000|2024-10-14 10:00:00|34.05|31.85|34.02|31.82|34.1|31.9|34.02|31.82|0
1728900300000|2024-10-14 10:05:00|34.04|31.84|33.96|31.76|34.05|31.85|33.96|31.76|0
1728900600000|2024-10-14 10:10:00|33.99|31.79|33.96|31.76|33.99|31.79|33.95|31.75|0
1728900900000|2024-10-14 10:15:00|33.94|31.74|33.77|31.57|33.96|31.76|33.66|31.46|0
1728901200000|2024-10-14 10:20:00|33.76|31.56|33.72|31.52|33.79|31.59|33.69|31.49|0
1728901500000|2024-10-14 10:25:00|33.73|31.53|33.88|31.68|33.88|31.68|33.73|31.53|0
1728901800000|2024-10-14 10:30:00|33.89|31.69|33.8|31.6|33.89|31.69|33.77|31.57|0
1728902100000|2024-10-14 10:35:00|33.81|31.61|33.83|31.63|33.83|31.63|33.8|31.6|0
1728902400000|2024-10-14 10:40:00|33.81|31.61|33.86|31.66|33.86|31.66|33.81|31.61|0
1728902700000|2024-10-14 10:45:00|33.87|31.67|33.93|31.73|33.93|31.73|33.87|31.67|0
1728903000000|2024-10-14 10:50:00|33.95|31.75|33.91|31.71|33.96|31.76|33.87|31.67|0
1728903300000|2024-10-14 10:55:00|33.95|31.75|33.95|31.75|33.98|31.78|33.93|31.73|0
1728903600000|2024-10-14 11:00:00|33.94|31.74|34.05|31.85|34.1|31.9|33.94|31.74|0
1728903900000|2024-10-14 11:05:00|34.07|31.87|34.05|31.85|34.07|31.87|34|31.8|0
1728904200000|2024-10-14 11:10:00|34.03|31.83|34.03|31.83|34.08|31.88|34.02|31.82|0
1728904500000|2024-10-14 11:15:00|34.04|31.84|34.33|32.13|34.8|32.6|34.03|31.83|0
1728904800000|2024-10-14 11:20:00|34.32|32.12|34.32|32.12|34.35|32.15|34.32|32.12|0
1728905100000|2024-10-14 11:25:00|34.33|32.13|34.36|32.16|34.37|32.17|34.33|32.13|0
1728905400000|2024-10-14 11:30:00|34.35|32.15|34.31|32.11|34.36|32.16|34.31|32.11|0
1728905700000|2024-10-14 11:35:00|34.33|32.13|34.22|32.02|34.33|32.13|34.22|32.02|0
1728906000000|2024-10-14 11:40:00|34.2|32|34.19|31.99|34.23|32.03|34.16|31.96|0
1728906300000|2024-10-14 11:45:00|34.17|31.97|34.19|31.99|34.22|32.02|34.15|31.95|0
1728906600000|2024-10-14 11:50:00|34.2|32|34.26|32.06|34.32|32.12|34.18|31.98|0
1728906900000|2024-10-14 11:55:00|34.25|32.05|34.24|32.04|34.29|32.09|34.2|32|0
1728907200000|2024-10-14 12:00:00|34.21|32.01|34.23|32.03|34.29|32.09|34.21|32.01|0
1728907500000|2024-10-14 12:05:00|34.24|32.04|34.27|32.07|34.29|32.09|34.18|31.98|0
1728907800000|2024-10-14 12:10:00|34.26|32.06|34.13|31.93|34.26|32.06|34.12|31.92|0
1728908100000|2024-10-14 12:15:00|34.16|31.96|34.15|31.95|34.21|32.01|34.13|31.93|0
1728908400000|2024-10-14 12:20:00|34.16|31.96|34.17|31.97|34.18|31.98|34.13|31.93|0
1728908700000|2024-10-14 12:25:00|34.19|31.99|34.16|31.96|34.21|32.01|34.16|31.96|0
1728909000000|2024-10-14 12:30:00|34.17|31.97|34.16|31.96|34.2|32|34.16|31.96|0
1728909300000|2024-10-14 12:35:00|34.17|31.97|34.15|31.95|34.17|31.97|34.14|31.94|0
1728909600000|2024-10-14 12:40:00|34.14|31.94|34.06|31.86|34.17|31.97|34.06|31.86|0
1728909900000|2024-10-14 12:45:00|34.08|31.88|34.04|31.84|34.11|31.91|33.98|31.78|0
1728910200000|2024-10-14 12:50:00|34.03|31.83|34|31.8|34.03|31.83|33.97|31.77|0
1728910500000|2024-10-14 12:55:00|34.01|31.81|33.62|31.42|34.21|32.01|32.69|30.49|0
1728910800000|2024-10-14 13:00:00|33.59|31.39|33.49|31.29|33.6|31.4|33.45|31.25|0
1728911100000|2024-10-14 13:05:00|33.5|31.3|33.4|31.2|33.5|31.3|33.38|31.18|0
1728911400000|2024-10-14 13:10:00|33.42|31.22|33.34|31.14|33.45|31.25|33.34|31.14|0
1728911700000|2024-10-14 13:15:00|33.35|31.15|33.37|31.17|33.37|31.17|33.31|31.11|0
1728912000000|2024-10-14 13:20:00|33.38|31.18|33.37|31.17|33.41|31.21|33.37|31.17|0
1728912300000|2024-10-14 13:25:00|33.38|31.18|33.41|31.21|33.41|31.21|33.37|31.17|0
1728912600000|2024-10-14 13:30:00|33.38|31.18|33.02|30.82|33.58|31.38|33|30.8|0
1728912900000|2024-10-14 13:35:00|33|30.8|33|30.8|33.11|30.91|32.82|30.62|0
1728913200000|2024-10-14 13:40:00|32.97|30.77|33.32|31.12|33.55|31.35|32.93|30.73|0
1728913500000|2024-10-14 13:45:00|33.29|31.09|32.8|30.6|33.32|31.12|32.77|30.57|0
1728913800000|2024-10-14 13:50:00|32.71|30.51|32.88|30.68|32.94|30.74|32.69|30.49|0
1728914100000|2024-10-14 13:55:00|32.87|30.67|32.84|30.64|33.43|31.23|32.69|30.49|0
1728914400000|2024-10-14 14:00:00|32.78|30.58|33|30.8|33|30.8|32.72|30.52|0
1728914700000|2024-10-14 14:05:00|32.98|30.78|33.04|30.84|33.15|30.95|32.95|30.75|0
1728915000000|2024-10-14 14:10:00|33.03|30.83|32.96|30.76|33.1|30.9|32.96|30.76|0
1728915300000|2024-10-14 14:15:00|32.98|30.78|33.13|30.93|33.2|31|32.98|30.78|0
1728915600000|2024-10-14 14:20:00|33.14|30.94|32.81|30.61|33.14|30.94|32.77|30.57|0
1728915900000|2024-10-14 14:25:00|32.83|30.63|32.51|30.31|32.83|30.63|32.48|30.28|0
1728916200000|2024-10-14 14:30:00|32.49|30.29|32.36|30.16|32.49|30.29|32.33|30.13|0
1728916500000|2024-10-14 14:35:00|32.33|30.13|32.37|30.17|32.43|30.23|32.3|30.1|0
1728916800000|2024-10-14 14:40:00|32.36|30.16|32.39|30.19|32.43|30.23|32.28|30.08|0
1728917100000|2024-10-14 14:45:00|32.4|30.2|32.59|30.39|32.61|30.41|32.33|30.13|0
1728917400000|2024-10-14 14:50:00|32.58|30.38|32.5|30.3|32.78|30.58|32.5|30.3|0
1728917700000|2024-10-14 14:55:00|32.52|30.32|32.83|30.63|32.91|30.71|32.52|30.32|0
1728918000000|2024-10-14 15:00:00|32.85|30.65|33.02|30.82|33.11|30.91|32.85|30.65|0
1728918300000|2024-10-14 15:05:00|33.05|30.85|32.34|30.14|33.05|30.85|32.34|30.14|0
1728918600000|2024-10-14 15:10:00|32.35|30.15|32.12|29.92|32.35|30.15|32.12|29.92|0
1728918900000|2024-10-14 15:15:00|32.1|29.9|32.11|29.91|32.22|30.02|32.09|29.89|0
1728919200000|2024-10-14 15:20:00|32.13|29.93|32.29|30.09|32.38|30.18|32.05|29.85|0
1728919500000|2024-10-14 15:25:00|32.32|30.12|32.4|30.2|32.49|30.29|32.27|30.07|0
1728919800000|2024-10-14 15:30:00|32.39|30.19|32.36|30.16|32.51|30.31|32.29|30.09|0
1728920100000|2024-10-14 15:35:00|32.34|30.14|32.25|30.05|32.34|30.14|32.18|29.98|0
1728920400000|2024-10-14 15:40:00|32.27|30.07|31.86|29.66|32.37|30.17|31.42|29.22|0
1728920700000|2024-10-14 15:45:00|31.84|29.64|31.72|29.52|31.84|29.64|31.67|29.47|0
1728921000000|2024-10-14 15:50:00|31.71|29.51|31.62|29.42|31.72|29.52|31.61|29.41|0
1728921300000|2024-10-14 15:55:00|31.61|29.41|31.55|29.35|31.66|29.46|31.55|29.35|0
1728921600000|2024-10-14 16:00:00|31.58|29.38|31.42|29.22|31.58|29.38|31.4|29.2|0
1728921900000|2024-10-14 16:05:00|31.43|29.23|31.46|29.26|31.5|29.3|31.42|29.22|0
1728922200000|2024-10-14 16:10:00|31.44|29.24|31.44|29.24|31.49|29.29|31.43|29.23|0
1728922500000|2024-10-14 16:15:00|31.43|29.23|31.46|29.26|31.57|29.37|31.43|29.23|0
1728922800000|2024-10-14 16:20:00|31.47|29.27|31.34|29.14|31.48|29.28|31.28|29.08|0
1728923100000|2024-10-14 16:25:00|31.35|29.15|31.38|29.18|31.47|29.27|31.32|29.12|0
1728923400000|2024-10-14 16:30:00|31.37|29.17|31.38|29.18|31.38|29.18|31.25|29.05|0
1728923700000|2024-10-14 16:35:00|31.36|29.16|31.26|29.06|31.36|29.16|31.24|29.04|0
1728924000000|2024-10-14 16:40:00|31.25|29.05|31.29|29.09|31.38|29.18|31.23|29.03|0
1728924300000|2024-10-14 16:45:00|31.3|29.1|31.32|29.12|31.35|29.15|31.28|29.08|0
1728924600000|2024-10-14 16:50:00|31.3|29.1|31.24|29.04|31.37|29.17|31.23|29.03|0
1728924900000|2024-10-14 16:55:00|31.26|29.06|31.31|29.11|31.36|29.16|31.26|29.06|0
1728925200000|2024-10-14 17:00:00|31.33|29.13|31.16|28.96|31.34|29.14|31.14|28.94|0
1728925500000|2024-10-14 17:05:00|31.17|28.97|31.33|29.13|31.35|29.15|31.14|28.94|0
1728925800000|2024-10-14 17:10:00|31.31|29.11|31.35|29.15|31.43|29.23|31.3|29.1|0
1728926100000|2024-10-14 17:15:00|31.34|29.14|31.37|29.17|31.4|29.2|31.3|29.1|0
1728926400000|2024-10-14 17:20:00|31.38|29.18|31.35|29.15|31.41|29.21|31.34|29.14|0
1728926700000|2024-10-14 17:25:00|31.38|29.18|31.33|29.13|31.38|29.18|31.33|29.13|0
1728927000000|2024-10-14 17:30:00|31.36|29.16|31.45|29.25|31.46|29.26|31.33|29.13|0
1728927300000|2024-10-14 17:35:00|31.46|29.26|31.33|29.13|31.46|29.26|31.33|29.13|0
1728927600000|2024-10-14 17:40:00|31.34|29.14|31.34|29.14|31.36|29.16|31.33|29.13|0
1728927900000|2024-10-14 17:45:00|31.33|29.13|31.34|29.14|31.4|29.2|31.33|29.13|0
1728928200000|2024-10-14 17:50:00|31.33|29.13|31.36|29.16|31.8|29.6|31.33|29.13|0
1728928500000|2024-10-14 17:55:00|31.38|29.18|31.45|29.25|31.45|29.25|31.36|29.16|0
1728928800000|2024-10-14 18:00:00|31.51|29.31|31.4|29.2|31.59|29.39|31.4|29.2|0
1728929100000|2024-10-14 18:05:00|31.39|29.19|31.27|29.07|31.4|29.2|31.15|28.95|0
1728929400000|2024-10-14 18:10:00|31.29|29.09|31.26|29.06|31.36|29.16|31.24|29.04|0
1728929700000|2024-10-14 18:15:00|31.24|29.04|31.19|28.99|31.29|29.09|31.19|28.99|0
1728930000000|2024-10-14 18:20:00|31.17|28.97|31.16|28.96|31.21|29.01|31.1|28.9|0
1728930300000|2024-10-14 18:25:00|31.14|28.94|31.2|29|31.2|29|31.14|28.94|0
1728930600000|2024-10-14 18:30:00|31.18|28.98|31.14|28.94|31.2|29|31.12|28.92|0
1728930900000|2024-10-14 18:35:00|31.12|28.92|30.98|28.78|31.12|28.92|30.95|28.75|0
1728931200000|2024-10-14 18:40:00|30.97|28.77|30.94|28.74|30.99|28.79|30.87|28.67|0
1728931500000|2024-10-14 18:45:00|30.92|28.72|30.98|28.78|31.01|28.81|30.85|28.65|0
1728931800000|2024-10-14 18:50:00|30.99|28.79|31.02|28.82|31.05|28.85|30.95|28.75|0
1728932100000|2024-10-14 18:55:00|31|28.8|31.06|28.86|31.06|28.86|30.98|28.78|0
1728932400000|2024-10-14 19:00:00|31.07|28.87|30.99|28.79|31.17|28.97|30.96|28.76|0
1728932700000|2024-10-14 19:05:00|30.97|28.77|31|28.8|31.06|28.86|30.97|28.77|0
1728933000000|2024-10-14 19:10:00|31.01|28.81|31.01|28.81|31.07|28.87|30.99|28.79|0
1728933300000|2024-10-14 19:15:00|31.03|28.83|30.97|28.77|31.03|28.83|30.91|28.71|0
1728933600000|2024-10-14 19:20:00|30.98|28.78|30.93|28.73|31|28.8|30.9|28.7|0
1728933900000|2024-10-14 19:25:00|30.94|28.74|30.9|28.7|30.98|28.78|30.9|28.7|0
1728934200000|2024-10-14 19:30:00|30.95|28.75|30.94|28.74|30.99|28.79|30.9|28.7|0
1728934500000|2024-10-14 19:35:00|30.95|28.75|30.88|28.68|30.95|28.75|30.77|28.57|0
1728934800000|2024-10-14 19:40:00|30.86|28.66|30.76|28.56|30.86|28.66|30.69|28.49|0
1728935100000|2024-10-14 19:45:00|30.79|28.59|30.54|28.34|30.86|28.66|30.47|28.27|0
1728935400000|2024-10-14 19:50:00|30.57|28.37|30.92|28.72|30.96|28.76|30.57|28.37|0
1728935700000|2024-10-14 19:55:00|30.96|28.76|31|28.8|31.1|28.9|30.8|28.6|0
1728936000000|2024-10-14 20:00:00|30.99|28.79|31.11|28.91|31.11|28.91|30.96|28.76|0
1728936300000|2024-10-14 20:05:00|31.13|28.93|31.01|28.81|31.13|28.93|31|28.8|0
1728936600000|2024-10-14 20:10:00|31.03|28.83|31.05|28.85|31.05|28.85|31|28.8|0
1728936900000|2024-10-14 20:15:00|31.15|28.75|31.11|28.71|31.17|28.77|31.1|28.7|0
1728937200000|2024-10-14 20:20:00|31.12|28.72|31.16|28.76|31.16|28.76|31.11|28.71|0
1728937500000|2024-10-14 20:25:00|31.18|28.78|31.13|28.73|31.18|28.78|31.12|28.72|0
1728937800000|2024-10-14 20:30:00|31.15|28.75|31.13|28.73|31.15|28.75|31.12|28.72|0
1728938100000|2024-10-14 20:35:00|31.15|28.75|31.12|28.72|31.18|28.78|31.1|28.7|0
1728938400000|2024-10-14 20:40:00|31.13|28.73|30.99|28.59|31.16|28.76|30.85|28.45|0
1728938700000|2024-10-14 20:45:00|31.02|28.62|30.87|28.47|31.02|28.62|30.86|28.46|0
1728939000000|2024-10-14 20:50:00|30.86|28.46|30.84|28.44|30.87|28.47|30.83|28.43|0
1728939300000|2024-10-14 20:55:00|30.83|28.43|30.81|28.41|30.84|28.44|30.79|28.39|0
1728939600000|2024-10-14 21:00:00|30.83|28.43|30.82|28.42|30.83|28.43|30.79|28.39|0
1728939900000|2024-10-14 21:05:00|30.81|28.41|30.83|28.43|30.83|28.43|30.81|28.41|0
1728940200000|2024-10-14 21:10:00|30.84|28.44|30.94|28.54|30.99|28.59|30.84|28.44|0
1728940500000|2024-10-14 21:15:00|30.91|28.51|30.9|28.5|30.95|28.55|30.9|28.5|0
1728940800000|2024-10-14 21:20:00|30.89|28.49|30.87|28.47|30.89|28.49|30.86|28.46|0
1728941100000|2024-10-14 21:25:00|30.86|28.46|30.86|28.46|30.87|28.47|30.86|28.46|0
1728941700000|2024-10-14 21:35:00|30.87|28.47|30.87|28.47|30.87|28.47|30.86|28.46|0
1728942000000|2024-10-14 21:40:00|30.86|28.46|30.84|28.44|30.86|28.46|30.83|28.43|0
1728942300000|2024-10-14 21:45:00|30.85|28.45|30.89|28.49|30.89|28.49|30.85|28.45|0
1728942600000|2024-10-14 21:50:00|30.9|28.5|30.9|28.5|30.9|28.5|30.88|28.48|0
1728942900000|2024-10-14 21:55:00|30.89|28.49|30.9|28.5|30.9|28.5|30.86|28.46|0
1728943200000|2024-10-14 22:00:00|30.88|28.48|30.75|28.35|30.95|28.55|30.75|28.35|0
1728943500000|2024-10-14 22:05:00|30.77|28.37|30.91|28.51|30.92|28.52|30.77|28.37|0
1728943800000|2024-10-14 22:10:00|30.92|28.52|30.91|28.51|30.92|28.52|30.89|28.49|0
1728944100000|2024-10-14 22:15:00|30.89|28.49|30.89|28.49|30.89|28.49|30.86|28.46|0
1728944400000|2024-10-14 22:20:00|30.91|28.51|30.9|28.5|30.92|28.52|30.89|28.49|0
1728944700000|2024-10-14 22:25:00|30.89|28.49|30.87|28.47|30.9|28.5|30.85|28.45|0
1728945000000|2024-10-14 22:30:00|30.86|28.46|30.86|28.46|30.87|28.47|30.86|28.46|0
1728945300000|2024-10-14 22:35:00|30.87|28.47|30.97|28.57|30.99|28.59|30.87|28.47|0
1728945600000|2024-10-14 22:40:00|30.96|28.56|30.97|28.57|31|28.6|30.96|28.56|0
1728945900000|2024-10-14 22:45:00|30.98|28.58|30.93|28.53|30.98|28.58|30.93|28.53|0
1728946200000|2024-10-14 22:50:00|30.92|28.52|30.97|28.57|30.97|28.57|30.92|28.52|0
1728946500000|2024-10-14 22:55:00|30.95|28.55|30.89|28.49|30.95|28.55|30.89|28.49|0
1728946800000|2024-10-14 23:00:00|30.92|28.52|30.92|28.52|30.92|28.52|30.88|28.48|0
1728947100000|2024-10-14 23:05:00|30.93|28.53|30.93|28.53|30.93|28.53|30.92|28.52|0
1728947400000|2024-10-14 23:10:00|30.95|28.55|30.9|28.5|30.95|28.55|30.9|28.5|0
1728947700000|2024-10-14 23:15:00|30.89|28.49|30.89|28.49|30.92|28.52|30.88|28.48|0
1728948000000|2024-10-14 23:20:00|30.87|28.47|30.83|28.43|30.89|28.49|30.82|28.42|0
1728948300000|2024-10-14 23:25:00|30.82|28.42|30.8|28.4|30.83|28.43|30.79|28.39|0
1728948600000|2024-10-14 23:30:00|30.82|28.42|30.81|28.41|30.82|28.42|30.76|28.36|0
1728948900000|2024-10-14 23:35:00|30.8|28.4|30.83|28.43|30.84|28.44|30.8|28.4|0
1728949200000|2024-10-14 23:40:00|30.84|28.44|30.8|28.4|30.84|28.44|30.78|28.38|0
1728949500000|2024-10-14 23:45:00|30.79|28.39|30.8|28.4|30.81|28.41|30.78|28.38|0
1728949800000|2024-10-14 23:50:00|30.78|28.38|30.79|28.39|30.8|28.4|30.77|28.37|0
1728950100000|2024-10-14 23:55:00|30.78|28.38|30.82|28.42|30.84|28.44|30.78|28.38|0
1728950400000|2024-10-15 00:00:00|30.79|28.39|30.86|28.46|30.88|28.48|30.78|28.38|0
1728950700000|2024-10-15 00:05:00|30.85|28.45|30.95|28.55|30.95|28.55|30.85|28.45|0
1728951000000|2024-10-15 00:10:00|30.93|28.53|30.92|28.52|30.94|28.54|30.89|28.49|0
1728951300000|2024-10-15 00:15:00|30.9|28.5|30.86|28.46|30.92|28.52|30.86|28.46|0
1728951600000|2024-10-15 00:20:00|30.87|28.47|30.88|28.48|30.88|28.48|30.86|28.46|0
1728951900000|2024-10-15 00:25:00|30.87|28.47|31.31|28.91|31.35|28.95|30.86|28.46|0
1728952200000|2024-10-15 00:30:00|31.21|29.01|31.27|29.07|31.28|29.08|31.21|29.01|0
1728952500000|2024-10-15 00:35:00|31.26|29.06|31.24|29.04|31.26|29.06|31.23|29.03|0
1728952800000|2024-10-15 00:40:00|31.23|29.03|31.25|29.05|31.28|29.08|31.21|29.01|0
1728953100000|2024-10-15 00:45:00|31.27|29.07|31.31|29.11|31.44|29.24|31.27|29.07|0
1728953400000|2024-10-15 00:50:00|31.32|29.12|31.32|29.12|31.44|29.24|31.31|29.11|0
1728953700000|2024-10-15 00:55:00|31.33|29.13|31.33|29.13|31.35|29.15|31.31|29.11|0
1728954000000|2024-10-15 01:00:00|31.35|29.15|31.32|29.12|31.38|29.18|31.29|29.09|0
1728954300000|2024-10-15 01:05:00|31.33|29.13|31.3|29.1|31.36|29.16|31.27|29.07|0
1728954600000|2024-10-15 01:10:00|31.29|29.09|31.16|28.96|31.3|29.1|31.16|28.96|0
1728954900000|2024-10-15 01:15:00|31.17|28.97|31.19|28.99|31.2|29|31.16|28.96|0
1728955200000|2024-10-15 01:20:00|31.2|29|31.18|28.98|31.21|29.01|31.16|28.96|0
1728955500000|2024-10-15 01:25:00|31.2|29|31.2|29|31.21|29.01|31.2|29|0
1728955800000|2024-10-15 01:30:00|31.21|29.01|31.14|28.94|31.23|29.03|31.12|28.92|0
1728956100000|2024-10-15 01:35:00|31.15|28.95|31.11|28.91|31.18|28.98|31.08|28.88|0
1728956400000|2024-10-15 01:40:00|31.09|28.89|31.06|28.86|31.11|28.91|31.05|28.85|0
1728956700000|2024-10-15 01:45:00|31.05|28.85|31.09|28.89|31.1|28.9|31.04|28.84|0
1728957000000|2024-10-15 01:50:00|31.08|28.88|31.06|28.86|31.11|28.91|31.06|28.86|0
1728957300000|2024-10-15 01:55:00|31.08|28.88|31.07|28.87|31.09|28.89|31.03|28.83|0
1728957600000|2024-10-15 02:00:00|31.09|28.89|31.04|28.84|31.1|28.9|30.99|28.79|0
1728957900000|2024-10-15 02:05:00|31.06|28.86|31.1|28.9|31.1|28.9|31.06|28.86|0
1728958200000|2024-10-15 02:10:00|31.11|28.91|31.08|28.88|31.11|28.91|31.06|28.86|0
1728958500000|2024-10-15 02:15:00|31.07|28.87|31.05|28.85|31.07|28.87|31.04|28.84|0
1728958800000|2024-10-15 02:20:00|31.04|28.84|31.04|28.84|31.05|28.85|31.01|28.81|0
1728959100000|2024-10-15 02:25:00|31.05|28.85|31.05|28.85|31.07|28.87|31.04|28.84|0
1728959400000|2024-10-15 02:30:00|31.04|28.84|31.05|28.85|31.07|28.87|31.02|28.82|0
1728959700000|2024-10-15 02:35:00|31.06|28.86|31.08|28.88|31.08|28.88|31.05|28.85|0
1728960000000|2024-10-15 02:40:00|31.06|28.86|31.09|28.89|31.11|28.91|31.06|28.86|0
1728960300000|2024-10-15 02:45:00|31.08|28.88|31.09|28.89|31.1|28.9|31.07|28.87|0
1728960600000|2024-10-15 02:50:00|31.07|28.87|31.1|28.9|31.12|28.92|31.05|28.85|0
1728960900000|2024-10-15 02:55:00|31.12|28.92|31.11|28.91|31.12|28.92|31.1|28.9|0
1728961200000|2024-10-15 03:00:00|31.1|28.9|31.13|28.93|31.14|28.94|31.07|28.87|0
1728961500000|2024-10-15 03:05:00|31.11|28.91|31.13|28.93|31.14|28.94|31.11|28.91|0
1728961800000|2024-10-15 03:10:00|31.14|28.94|31.14|28.94|31.14|28.94|31.11|28.91|0
1728962100000|2024-10-15 03:15:00|31.13|28.93|31.14|28.94|31.17|28.97|31.11|28.91|0
1728962400000|2024-10-15 03:20:00|31.15|28.95|31.14|28.94|31.16|28.96|31.14|28.94|0
1728962700000|2024-10-15 03:25:00|31.15|28.95|31.06|28.86|31.15|28.95|31.05|28.85|0
1728963000000|2024-10-15 03:30:00|31.05|28.85|31.02|28.82|31.12|28.92|31.02|28.82|0
1728963300000|2024-10-15 03:35:00|31.03|28.83|31.02|28.82|31.06|28.86|31.02|28.82|0
1728963600000|2024-10-15 03:40:00|31.03|28.83|31.04|28.84|31.06|28.86|31.02|28.82|0
1728963900000|2024-10-15 03:45:00|31.06|28.86|31.06|28.86|31.07|28.87|31.05|28.85|0
1728964200000|2024-10-15 03:50:00|31.07|28.87|31.07|28.87|31.09|28.89|31.06|28.86|0
1728964500000|2024-10-15 03:55:00|31.06|28.86|31.01|28.81|31.07|28.87|31|28.8|0
1728964800000|2024-10-15 04:00:00|31.03|28.83|31.05|28.85|31.05|28.85|31.03|28.83|0
1728965100000|2024-10-15 04:05:00|31.07|28.87|31.02|28.82|31.07|28.87|31.02|28.82|0
1728965400000|2024-10-15 04:10:00|31.04|28.84|31.02|28.82|31.04|28.84|31.01|28.81|0
1728965700000|2024-10-15 04:15:00|31.03|28.83|31.03|28.83|31.04|28.84|31.01|28.81|0
1728966000000|2024-10-15 04:20:00|31.02|28.82|31.03|28.83|31.03|28.83|31.01|28.81|0
1728966300000|2024-10-15 04:25:00|31.04|28.84|31.06|28.86|31.07|28.87|31.04|28.84|0
1728966600000|2024-10-15 04:30:00|31.05|28.85|31.06|28.86|31.07|28.87|31.05|28.85|0
1728966900000|2024-10-15 04:35:00|31.04|28.84|31.04|28.84|31.06|28.86|31.02|28.82|0
1728967200000|2024-10-15 04:40:00|31.03|28.83|31.04|28.84|31.04|28.84|31.01|28.81|0
1728967500000|2024-10-15 04:45:00|31.03|28.83|31.04|28.84|31.04|28.84|31.01|28.81|0
1728967800000|2024-10-15 04:50:00|31.05|28.85|31.04|28.84|31.05|28.85|31.04|28.84|0
1728968100000|2024-10-15 04:55:00|31.02|28.82|31.04|28.84|31.05|28.85|31.02|28.82|0
1728968400000|2024-10-15 05:00:00|31.05|28.85|31.05|28.85|31.07|28.87|31.02|28.82|0
1728968700000|2024-10-15 05:05:00|31.04|28.84|31.06|28.86|31.06|28.86|31.04|28.84|0
1728969000000|2024-10-15 05:10:00|31.08|28.88|31.06|28.86|31.09|28.89|31.06|28.86|0
1728969300000|2024-10-15 05:15:00|31.08|28.88|31.07|28.87|31.08|28.88|31.05|28.85|0
1728969600000|2024-10-15 05:20:00|31.06|28.86|31.07|28.87|31.09|28.89|31.06|28.86|0
1728969900000|2024-10-15 05:25:00|31.08|28.88|31.16|28.96|31.17|28.97|31.08|28.88|0
1728970200000|2024-10-15 05:30:00|31.17|28.97|31.24|29.04|31.24|29.04|31.16|28.96|0
1728970500000|2024-10-15 05:35:00|31.23|29.03|31.2|29|31.24|29.04|31.17|28.97|0
1728970800000|2024-10-15 05:40:00|31.21|29.01|31.21|29.01|31.23|29.03|31.2|29|0
1728971100000|2024-10-15 05:45:00|31.2|29|31.17|28.97|31.21|29.01|31.17|28.97|0
1728971400000|2024-10-15 05:50:00|31.19|28.99|31.21|29.01|31.21|29.01|31.17|28.97|0
1728971700000|2024-10-15 05:55:00|31.22|29.02|31.25|29.05|31.26|29.06|31.22|29.02|0
1728972000000|2024-10-15 06:00:00|31.23|29.03|31.28|29.08|31.28|29.08|31.23|29.03|0
1728972300000|2024-10-15 06:05:00|31.29|29.09|31.26|29.06|31.3|29.1|31.25|29.05|0
1728972600000|2024-10-15 06:10:00|31.27|29.07|31.19|28.99|31.29|29.09|31.19|28.99|0
1728972900000|2024-10-15 06:15:00|31.2|29|31.16|28.96|31.2|29|31.16|28.96|0
1728973200000|2024-10-15 06:20:00|31.17|28.97|31.17|28.97|31.2|29|31.16|28.96|0
1728973500000|2024-10-15 06:25:00|31.18|28.98|31.17|28.97|31.2|29|31.17|28.97|0
1728973800000|2024-10-15 06:30:00|31.18|28.98|30.93|28.73|31.18|28.98|30.92|28.72|0
1728974100000|2024-10-15 06:35:00|30.92|28.72|31|28.8|31.01|28.81|30.92|28.72|0
1728974400000|2024-10-15 06:40:00|30.99|28.79|30.98|28.78|31.03|28.83|30.96|28.76|0
1728974700000|2024-10-15 06:45:00|30.96|28.76|31|28.8|31|28.8|30.94|28.74|0
1728975000000|2024-10-15 06:50:00|31.01|28.81|31.02|28.82|31.02|28.82|30.98|28.78|0
1728975300000|2024-10-15 06:55:00|31.04|28.84|31.05|28.85|31.06|28.86|30.98|28.78|0
1728975600000|2024-10-15 07:00:00|31.06|28.86|31.02|28.82|31.11|28.91|31.01|28.81|0
1728975900000|2024-10-15 07:05:00|31.04|28.84|31.02|28.82|31.12|28.92|31.01|28.81|0
1728976200000|2024-10-15 07:10:00|31.01|28.81|30.96|28.76|31.01|28.81|30.89|28.69|0
1728976500000|2024-10-15 07:15:00|30.98|28.78|30.99|28.79|31|28.8|30.92|28.72|0
1728976800000|2024-10-15 07:20:00|30.97|28.77|31.04|28.84|31.04|28.84|30.97|28.77|0
1728977100000|2024-10-15 07:25:00|31.03|28.83|31.04|28.84|31.06|28.86|30.96|28.76|0
1728977400000|2024-10-15 07:30:00|31.03|28.83|30.9|28.7|31.03|28.83|30.87|28.67|0
1728977700000|2024-10-15 07:35:00|30.91|28.71|30.9|28.7|30.93|28.73|30.87|28.67|0
1728978000000|2024-10-15 07:40:00|30.88|28.68|30.97|28.77|31.01|28.81|30.87|28.67|0
1728978300000|2024-10-15 07:45:00|30.98|28.78|30.88|28.68|30.98|28.78|30.88|28.68|0
1728978600000|2024-10-15 07:50:00|30.89|28.69|30.94|28.74|31.38|29.18|30.88|28.68|0
1728978900000|2024-10-15 07:55:00|30.95|28.75|31|28.8|31.01|28.81|30.92|28.72|0
1728979200000|2024-10-15 08:00:00|31.01|28.81|31.06|28.86|31.08|28.88|31.01|28.81|0
1728979500000|2024-10-15 08:05:00|31.07|28.87|31.02|28.82|31.18|28.98|31.01|28.81|0
1728979800000|2024-10-15 08:10:00|31.03|28.83|31.09|28.89|31.09|28.89|31.01|28.81|0
1728980100000|2024-10-15 08:15:00|31.11|28.91|31.24|29.04|31.25|29.05|31.09|28.89|0
1728980400000|2024-10-15 08:20:00|31.22|29.02|31.29|29.09|31.31|29.11|31.21|29.01|0
1728980700000|2024-10-15 08:25:00|31.31|29.11|31.36|29.16|31.38|29.18|31.28|29.08|0
1728981000000|2024-10-15 08:30:00|31.38|29.18|31.3|29.1|31.39|29.19|31.26|29.06|0
1728981300000|2024-10-15 08:35:00|31.29|29.09|31.33|29.13|31.39|29.19|31.29|29.09|0
1728981600000|2024-10-15 08:40:00|31.34|29.14|31.27|29.07|31.37|29.17|31.24|29.04|0
1728981900000|2024-10-15 08:45:00|31.28|29.08|31.24|29.04|31.29|29.09|31.21|29.01|0
1728982200000|2024-10-15 08:50:00|31.23|29.03|31.28|29.08|31.28|29.08|31.17|28.97|0
1728982500000|2024-10-15 08:55:00|31.3|29.1|31.25|29.05|31.31|29.11|31.25|29.05|0
1728982800000|2024-10-15 09:00:00|31.22|29.02|31.29|29.09|31.31|29.11|31.17|28.97|0
1728983100000|2024-10-15 09:05:00|31.28|29.08|31.35|29.15|31.39|29.19|31.28|29.08|0
1728983400000|2024-10-15 09:10:00|31.36|29.16|31.29|29.09|31.36|29.16|31.28|29.08|0
1728983700000|2024-10-15 09:15:00|31.28|29.08|31.23|29.03|31.29|29.09|31.2|29|0
1728984000000|2024-10-15 09:20:00|31.22|29.02|31.19|28.99|31.22|29.02|31.15|28.95|0
1728984300000|2024-10-15 09:25:00|31.2|29|31.19|28.99|31.23|29.03|31.16|28.96|0
1728984600000|2024-10-15 09:30:00|31.2|29|31.19|28.99|31.2|29|31.13|28.93|0
1728984900000|2024-10-15 09:35:00|31.17|28.97|31.26|29.06|31.27|29.07|31.17|28.97|0
1728985200000|2024-10-15 09:40:00|31.27|29.07|31.25|29.05|31.28|29.08|31.23|29.03|0
1728985500000|2024-10-15 09:45:00|31.27|29.07|31.24|29.04|31.31|29.11|31.24|29.04|0
1728985800000|2024-10-15 09:50:00|31.22|29.02|31.19|28.99|31.22|29.02|31.15|28.95|0
1728986100000|2024-10-15 09:55:00|31.25|29.05|31.28|29.08|31.32|29.12|31.18|28.98|0
1728986400000|2024-10-15 10:00:00|31.26|29.06|31.13|28.93|31.26|29.06|31.12|28.92|0
1728986700000|2024-10-15 10:05:00|31.15|28.95|31.2|29|31.26|29.06|31.15|28.95|0
1728987000000|2024-10-15 10:10:00|31.22|29.02|31.29|29.09|31.3|29.1|31.16|28.96|0
1728987300000|2024-10-15 10:15:00|31.3|29.1|31.37|29.17|31.37|29.17|31.29|29.09|0
1728987600000|2024-10-15 10:20:00|31.34|29.14|31.19|28.99|31.37|29.17|31.17|28.97|0
1728987900000|2024-10-15 10:25:00|31.2|29|31.2|29|31.23|29.03|31.14|28.94|0
1728988200000|2024-10-15 10:30:00|31.18|28.98|30.98|28.78|31.2|29|30.97|28.77|0
1728988500000|2024-10-15 10:35:00|31|28.8|31.01|28.81|31.03|28.83|30.97|28.77|0
1728988800000|2024-10-15 10:40:00|31.02|28.82|30.99|28.79|31.07|28.87|30.95|28.75|0
1728989100000|2024-10-15 10:45:00|30.98|28.78|30.92|28.72|30.98|28.78|30.91|28.71|0
1728989400000|2024-10-15 10:50:00|30.94|28.74|30.96|28.76|30.99|28.79|30.91|28.71|0
1728989700000|2024-10-15 10:55:00|30.98|28.78|31|28.8|31|28.8|30.91|28.71|0
1728990000000|2024-10-15 11:00:00|30.98|28.78|30.96|28.76|30.99|28.79|30.9|28.7|0
1728990300000|2024-10-15 11:05:00|30.98|28.78|30.93|28.73|31.02|28.82|30.92|28.72|0
1728990600000|2024-10-15 11:10:00|30.95|28.75|31.13|28.93|31.14|28.94|30.95|28.75|0
1728990900000|2024-10-15 11:15:00|31.11|28.91|31.08|28.88|31.11|28.91|31.07|28.87|0
1728991200000|2024-10-15 11:20:00|31.07|28.87|31.04|28.84|31.14|28.94|31|28.8|0
1728991500000|2024-10-15 11:25:00|31.03|28.83|31.08|28.88|31.08|28.88|30.96|28.76|0
1728991800000|2024-10-15 11:30:00|31.1|28.9|30.98|28.78|31.1|28.9|30.97|28.77|0
1728992100000|2024-10-15 11:35:00|30.99|28.79|31.12|28.92|31.14|28.94|30.99|28.79|0
1728992400000|2024-10-15 11:40:00|31.14|28.94|31.03|28.83|31.14|28.94|31.03|28.83|0
1728992700000|2024-10-15 11:45:00|31.05|28.85|31.1|28.9|31.13|28.93|30.98|28.78|0
1728993000000|2024-10-15 11:50:00|31.09|28.89|31.02|28.82|31.1|28.9|31|28.8|0
1728993300000|2024-10-15 11:55:00|31.03|28.83|31|28.8|31.09|28.89|30.99|28.79|0
1728993600000|2024-10-15 12:00:00|30.99|28.79|30.97|28.77|31.04|28.84|30.94|28.74|0
1728993900000|2024-10-15 12:05:00|30.98|28.78|30.9|28.7|30.99|28.79|30.89|28.69|0
1728994200000|2024-10-15 12:10:00|30.89|28.69|30.94|28.74|31.01|28.81|30.89|28.69|0
1728994500000|2024-10-15 12:15:00|30.93|28.73|30.85|28.65|30.95|28.75|30.85|28.65|0
1728994800000|2024-10-15 12:20:00|30.87|28.67|30.97|28.77|31|28.8|30.85|28.65|0
1728995100000|2024-10-15 12:25:00|30.95|28.75|30.95|28.75|31.02|28.82|30.94|28.74|0
1728995400000|2024-10-15 12:30:00|30.94|28.74|31.02|28.82|31.04|28.84|30.92|28.72|0
1728995700000|2024-10-15 12:35:00|31.01|28.81|31|28.8|31.09|28.89|30.96|28.76|0
1728996000000|2024-10-15 12:40:00|30.99|28.79|31.09|28.89|31.09|28.89|30.99|28.79|0
1728996300000|2024-10-15 12:45:00|31.1|28.9|30.97|28.77|31.12|28.92|30.97|28.77|0
1728996600000|2024-10-15 12:50:00|30.99|28.79|30.9|28.7|30.99|28.79|30.89|28.69|0
1728996900000|2024-10-15 12:55:00|30.89|28.69|30.87|28.67|30.9|28.7|30.83|28.63|0
1728997200000|2024-10-15 13:00:00|30.86|28.66|30.86|28.66|30.87|28.67|30.8|28.6|0
1728997500000|2024-10-15 13:05:00|30.84|28.64|30.78|28.58|30.87|28.67|30.76|28.56|0
1728997800000|2024-10-15 13:10:00|30.8|28.6|30.75|28.55|30.81|28.61|30.71|28.51|0
1728998100000|2024-10-15 13:15:00|30.74|28.54|30.74|28.54|30.77|28.57|30.7|28.5|0
1728998400000|2024-10-15 13:20:00|30.75|28.55|30.71|28.51|30.75|28.55|30.68|28.48|0
1728998700000|2024-10-15 13:25:00|30.72|28.52|30.82|28.62|30.88|28.68|30.71|28.51|0
1728999000000|2024-10-15 13:30:00|30.78|28.58|30.73|28.53|30.9|28.7|30.68|28.48|0
1728999300000|2024-10-15 13:35:00|30.75|28.55|30.57|28.37|30.82|28.62|30.35|28.15|0
1728999600000|2024-10-15 13:40:00|30.55|28.35|29.94|27.74|30.6|28.4|29.83|27.63|0
1728999900000|2024-10-15 13:45:00|29.91|27.71|29.8|27.6|29.97|27.77|29.75|27.55|0
1729000200000|2024-10-15 13:50:00|29.82|27.62|29.77|27.57|29.93|27.73|29.76|27.56|0
1729000500000|2024-10-15 13:55:00|29.74|27.54|30.06|27.86|30.09|27.89|29.69|27.49|0
1729000800000|2024-10-15 14:00:00|30.01|27.81|29.83|27.63|30.03|27.83|29.8|27.6|0
1729001100000|2024-10-15 14:05:00|29.85|27.65|30.03|27.83|30.03|27.83|29.83|27.63|0
1729001400000|2024-10-15 14:10:00|30.06|27.86|30.21|28.01|30.28|28.08|30.03|27.83|0
1729001700000|2024-10-15 14:15:00|30.23|28.03|30.04|27.84|30.24|28.04|30.04|27.84|0
1729002000000|2024-10-15 14:20:00|30.06|27.86|29.92|27.72|30.22|28.02|29.92|27.72|0
1729002300000|2024-10-15 14:25:00|29.91|27.71|30.29|28.09|30.34|28.14|29.9|27.7|0
1729002600000|2024-10-15 14:30:00|30.34|28.14|30.77|28.57|30.94|28.74|30.3|28.1|0
1729002900000|2024-10-15 14:35:00|30.78|28.58|31.12|28.92|31.14|28.94|30.13|27.93|0
1729003200000|2024-10-15 14:40:00|31.23|29.03|31.03|28.83|31.42|29.22|30.84|28.64|0
1729003500000|2024-10-15 14:45:00|31.07|28.87|30.95|28.75|31.17|28.97|30.87|28.67|0
1729003800000|2024-10-15 14:50:00|30.98|28.78|30.62|28.42|31.01|28.81|30.55|28.35|0
1729004100000|2024-10-15 14:55:00|30.64|28.44|31.02|28.82|31.05|28.85|30.55|28.35|0
1729004400000|2024-10-15 15:00:00|31.04|28.84|30.92|28.72|31.1|28.9|30.72|28.52|0
1729004700000|2024-10-15 15:05:00|30.91|28.71|31.47|29.27|31.51|29.31|30.84|28.64|0
1729005000000|2024-10-15 15:10:00|31.48|29.28|31.29|29.09|31.53|29.33|31.29|29.09|0
1729005300000|2024-10-15 15:15:00|31.28|29.08|31.15|28.95|31.28|29.08|30.98|28.78|0
1729005600000|2024-10-15 15:20:00|31.13|28.93|31.23|29.03|31.23|29.03|31.08|28.88|0
1729005900000|2024-10-15 15:25:00|31.22|29.02|31.24|29.04|31.31|29.11|31.19|28.99|0
1729006200000|2024-10-15 15:30:00|31.25|29.05|31.09|28.89|31.3|29.1|31.06|28.86|0
1729006500000|2024-10-15 15:35:00|31.1|28.9|31.3|29.1|31.33|29.13|31.07|28.87|0
1729006800000|2024-10-15 15:40:00|31.32|29.12|31.36|29.16|31.45|29.25|31.11|28.91|0
1729007100000|2024-10-15 15:45:00|31.42|29.22|31.56|29.36|31.62|29.42|31.39|29.19|0
1729007400000|2024-10-15 15:50:00|31.55|29.35|31.79|29.59|31.79|29.59|31.4|29.2|0
1729007700000|2024-10-15 15:55:00|31.82|29.62|31.79|29.59|31.85|29.65|31.6|29.4|0
1729008000000|2024-10-15 16:00:00|31.73|29.53|31.8|29.6|31.81|29.61|31.67|29.47|0
1729008300000|2024-10-15 16:05:00|31.78|29.58|31.38|29.18|31.82|29.62|31.38|29.18|0
1729008600000|2024-10-15 16:10:00|31.35|29.15|31.45|29.25|31.52|29.32|31.29|29.09|0
1729008900000|2024-10-15 16:15:00|31.47|29.27|31.28|29.08|31.57|29.37|31.28|29.08|0
1729009200000|2024-10-15 16:20:00|31.29|29.09|31.38|29.18|31.49|29.29|31.26|29.06|0
1729009500000|2024-10-15 16:25:00|31.36|29.16|31.35|29.15|31.4|29.2|31.3|29.1|0
1729009800000|2024-10-15 16:30:00|31.33|29.13|31.16|28.96|31.39|29.19|31.1|28.9|0
1729010100000|2024-10-15 16:35:00|31.14|28.94|31.24|29.04|31.29|29.09|31.14|28.94|0
1729010400000|2024-10-15 16:40:00|31.26|29.06|31.46|29.26|31.53|29.33|31.2|29|0
1729010700000|2024-10-15 16:45:00|31.44|29.24|31.51|29.31|31.56|29.36|31.41|29.21|0
1729011000000|2024-10-15 16:50:00|31.5|29.3|31.59|29.39|31.62|29.42|31.46|29.26|0
1729011300000|2024-10-15 16:55:00|31.57|29.37|31.53|29.33|31.61|29.41|31.5|29.3|0
1729011600000|2024-10-15 17:00:00|31.54|29.34|31.52|29.32|31.55|29.35|31.44|29.24|0
1729011900000|2024-10-15 17:05:00|31.51|29.31|31.67|29.47|31.67|29.47|31.45|29.25|0
1729012200000|2024-10-15 17:10:00|31.68|29.48|31.77|29.57|31.92|29.72|31.68|29.48|0
1729012500000|2024-10-15 17:15:00|31.76|29.56|31.83|29.63|31.96|29.76|31.62|29.42|0
1729012800000|2024-10-15 17:20:00|31.81|29.61|31.86|29.66|31.89|29.69|31.71|29.51|0
1729013100000|2024-10-15 17:25:00|31.87|29.67|31.94|29.74|32.09|29.89|31.87|29.67|0
1729013400000|2024-10-15 17:30:00|31.96|29.76|31.97|29.77|32.08|29.88|31.85|29.65|0
1729013700000|2024-10-15 17:35:00|31.98|29.78|31.78|29.58|32.01|29.81|31.75|29.55|0
1729014000000|2024-10-15 17:40:00|31.76|29.56|31.64|29.44|31.76|29.56|31.56|29.36|0
1729014300000|2024-10-15 17:45:00|31.66|29.46|31.47|29.27|31.76|29.56|31.45|29.25|0
1729014600000|2024-10-15 17:50:00|31.48|29.28|31.57|29.37|31.6|29.4|31.39|29.19|0
1729014900000|2024-10-15 17:55:00|31.58|29.38|31.76|29.56|31.82|29.62|31.58|29.38|0
1729015200000|2024-10-15 18:00:00|31.74|29.54|31.67|29.47|31.89|29.69|31.51|29.31|0
1729015500000|2024-10-15 18:05:00|31.68|29.48|31.81|29.61|31.83|29.63|31.62|29.42|0
1729015800000|2024-10-15 18:10:00|31.83|29.63|31.93|29.73|31.94|29.74|31.77|29.57|0
1729016100000|2024-10-15 18:15:00|31.94|29.74|32.07|29.87|32.09|29.89|31.94|29.74|0
1729016400000|2024-10-15 18:20:00|32.1|29.9|31.82|29.62|32.1|29.9|31.75|29.55|0
1729016700000|2024-10-15 18:25:00|31.84|29.64|32.01|29.81|32.1|29.9|31.83|29.63|0
1729017000000|2024-10-15 18:30:00|32.03|29.83|32.07|29.87|32.07|29.87|31.89|29.69|0
1729017300000|2024-10-15 18:35:00|32.09|29.89|32.04|29.84|32.17|29.97|32.02|29.82|0
1729017600000|2024-10-15 18:40:00|32.02|29.82|32.02|29.82|32.19|29.99|31.55|29.35|0
1729017900000|2024-10-15 18:45:00|32|29.8|32.38|30.18|32.42|30.22|32|29.8|0
1729018200000|2024-10-15 18:50:00|32.39|30.19|32.35|30.15|32.42|30.22|32.27|30.07|0
1729018500000|2024-10-15 18:55:00|32.36|30.16|32.48|30.28|32.53|30.33|32.36|30.16|0
1729018800000|2024-10-15 19:00:00|32.45|30.25|32.95|30.75|32.95|30.75|32.45|30.25|0
1729019100000|2024-10-15 19:05:00|32.89|30.69|33.05|30.85|33.22|31.02|32.89|30.69|0
1729019400000|2024-10-15 19:10:00|33.04|30.84|33.1|30.9|33.11|30.91|32.9|30.7|0
1729019700000|2024-10-15 19:15:00|33.08|30.88|32.73|30.53|33.16|30.96|32.37|30.17|0
1729020000000|2024-10-15 19:20:00|32.71|30.51|32.49|30.29|32.76|30.56|32.37|30.17|0
1729020300000|2024-10-15 19:25:00|32.46|30.26|32.69|30.49|32.71|30.51|32.41|30.21|0
1729020600000|2024-10-15 19:30:00|32.63|30.43|32.97|30.77|32.98|30.78|32.62|30.42|0
1729020900000|2024-10-15 19:35:00|32.98|30.78|33.06|30.86|33.33|31.13|32.83|30.63|0
1729021200000|2024-10-15 19:40:00|33.05|30.85|33|30.8|33.05|30.85|32.71|30.51|0
1729021500000|2024-10-15 19:45:00|32.97|30.77|32.78|30.58|33.09|30.89|32.72|30.52|0
1729021800000|2024-10-15 19:50:00|32.75|30.55|32.22|30.02|32.92|30.72|32.15|29.95|0
1729022100000|2024-10-15 19:55:00|32.39|30.19|32.25|30.05|32.79|30.59|32.25|30.05|0
1729022400000|2024-10-15 20:00:00|32.33|30.13|32.47|30.27|32.5|30.3|32.28|30.08|0
1729022700000|2024-10-15 20:05:00|32.49|30.29|32.5|30.3|32.53|30.33|32.4|30.2|0
1729023000000|2024-10-15 20:10:00|32.49|30.29|32.61|30.41|32.61|30.41|32.49|30.29|0
1729023300000|2024-10-15 20:15:00|32.68|30.28|32.73|30.33|32.75|30.35|32.68|30.28|0
1729023600000|2024-10-15 20:20:00|32.75|30.35|32.55|30.15|32.75|30.35|32.55|30.15|0
1729023900000|2024-10-15 20:25:00|32.54|30.14|32.54|30.14|32.55|30.15|32.49|30.09|0
1729024200000|2024-10-15 20:30:00|32.52|30.12|32.61|30.21|32.64|30.24|32.52|30.12|0
1729024500000|2024-10-15 20:35:00|32.63|30.23|32.53|30.13|32.63|30.23|32.53|30.13|0
1729024800000|2024-10-15 20:40:00|32.55|30.15|32.65|30.25|32.65|30.25|32.53|30.13|0
1729025100000|2024-10-15 20:45:00|32.64|30.24|32.62|30.22|32.65|30.25|32.59|30.19|0
1729025400000|2024-10-15 20:50:00|32.61|30.21|32.57|30.17|32.61|30.21|32.57|30.17|0
1729025700000|2024-10-15 20:55:00|32.56|30.16|32.6|30.2|32.63|30.23|32.56|30.16|0
1729026000000|2024-10-15 21:00:00|32.61|30.21|32.61|30.21|32.61|30.21|32.58|30.18|0
1729026300000|2024-10-15 21:05:00|32.62|30.22|32.57|30.17|32.62|30.22|32.54|30.14|0
1729026600000|2024-10-15 21:10:00|32.58|30.18|32.57|30.17|32.58|30.18|32.57|30.17|0
1729026900000|2024-10-15 21:15:00|32.56|30.16|32.54|30.14|32.56|30.16|32.53|30.13|0
1729027200000|2024-10-15 21:20:00|32.53|30.13|32.53|30.13|32.53|30.13|32.53|30.13|0
1729027500000|2024-10-15 21:25:00|32.52|30.12|32.52|30.12|32.53|30.13|32.51|30.11|0
1729027800000|2024-10-15 21:30:00|32.53|30.13|32.53|30.13|32.53|30.13|32.53|30.13|0
1729028100000|2024-10-15 21:35:00|32.55|30.15|32.55|30.15|32.56|30.16|32.55|30.15|0
1729028400000|2024-10-15 21:40:00|32.54|30.14|32.54|30.14|32.54|30.14|32.54|30.14|0
1729028700000|2024-10-15 21:45:00|32.56|30.16|32.54|30.14|32.56|30.16|32.54|30.14|0
1729029000000|2024-10-15 21:50:00|32.56|30.16|32.53|30.13|32.56|30.16|32.53|30.13|0
1729029300000|2024-10-15 21:55:00|32.54|30.14|32.54|30.14|32.55|30.15|32.53|30.13|0
1729029600000|2024-10-15 22:00:00|32.55|30.15|32.88|30.48|32.96|30.56|32.55|30.15|0
1729029900000|2024-10-15 22:05:00|32.87|30.47|32.85|30.45|32.89|30.49|32.81|30.41|0
1729030200000|2024-10-15 22:10:00|32.81|30.41|32.76|30.36|32.81|30.41|32.73|30.33|0
1729030500000|2024-10-15 22:15:00|32.78|30.38|32.67|30.27|32.78|30.38|32.65|30.25|0
1729030800000|2024-10-15 22:20:00|32.65|30.25|32.59|30.19|32.65|30.25|32.56|30.16|0
1729031100000|2024-10-15 22:25:00|32.58|30.18|32.61|30.21|32.61|30.21|32.56|30.16|0
1729031400000|2024-10-15 22:30:00|32.56|30.16|32.57|30.17|32.61|30.21|32.56|30.16|0
1729031700000|2024-10-15 22:35:00|32.56|30.16|32.56|30.16|32.57|30.17|32.51|30.11|0
1729032000000|2024-10-15 22:40:00|32.54|30.14|32.66|30.26|32.66|30.26|32.54|30.14|0
1729032300000|2024-10-15 22:45:00|32.65|30.25|32.6|30.2|32.65|30.25|32.59|30.19|0
1729032600000|2024-10-15 22:50:00|32.62|30.22|32.43|30.03|32.62|30.22|32.42|30.02|0
1729032900000|2024-10-15 22:55:00|32.45|30.05|32.43|30.03|32.45|30.05|32.4|30|0
1729033200000|2024-10-15 23:00:00|32.42|30.02|32.37|29.97|32.42|30.02|32.3|29.9|0
1729033500000|2024-10-15 23:05:00|32.36|29.96|32.37|29.97|32.43|30.03|32.36|29.96|0
1729033800000|2024-10-15 23:10:00|32.38|29.98|32.41|30.01|32.42|30.02|32.32|29.92|0
1729034100000|2024-10-15 23:15:00|32.43|30.03|32.35|29.95|32.43|30.03|32.34|29.94|0
1729034400000|2024-10-15 23:20:00|32.34|29.94|32.35|29.95|32.4|30|32.32|29.92|0
1729034700000|2024-10-15 23:25:00|32.34|29.94|32.32|29.92|32.35|29.95|32.32|29.92|0
1729035000000|2024-10-15 23:30:00|32.33|29.93|32.33|29.93|32.38|29.98|32.32|29.92|0
1729035300000|2024-10-15 23:35:00|32.32|29.92|32.35|29.95|32.38|29.98|32.31|29.91|0
1729035600000|2024-10-15 23:40:00|32.36|29.96|32.31|29.91|32.38|29.98|32.31|29.91|0
1729035900000|2024-10-15 23:45:00|32.3|29.9|32.31|29.91|32.31|29.91|32.25|29.85|0
1729036200000|2024-10-15 23:50:00|32.33|29.93|32.35|29.95|32.4|30|32.32|29.92|0
1729036500000|2024-10-15 23:55:00|32.34|29.94|32.4|30|32.43|30.03|32.33|29.93|0
1729036800000|2024-10-16 00:00:00|32.37|29.97|32.44|30.04|32.46|30.06|32.37|29.97|0
1729037100000|2024-10-16 00:05:00|32.46|30.06|32.44|30.04|32.49|30.09|32.43|30.03|0
1729037400000|2024-10-16 00:10:00|32.45|30.05|32.39|29.99|32.45|30.05|32.37|29.97|0
1729037700000|2024-10-16 00:15:00|32.4|30|32.76|30.36|33.02|30.62|32.35|29.95|0
1729038000000|2024-10-16 00:20:00|32.79|30.39|32.74|30.34|32.82|30.42|32.71|30.31|0
1729038300000|2024-10-16 00:25:00|32.73|30.33|32.79|30.39|32.85|30.45|32.73|30.33|0
1729038600000|2024-10-16 00:30:00|32.69|30.49|32.72|30.52|32.75|30.55|32.69|30.49|0
1729038900000|2024-10-16 00:35:00|32.71|30.51|32.58|30.38|32.73|30.53|32.56|30.36|0
1729039200000|2024-10-16 00:40:00|32.56|30.36|32.7|30.5|32.7|30.5|32.56|30.36|0
1729039500000|2024-10-16 00:45:00|32.71|30.51|32.73|30.53|32.76|30.56|32.7|30.5|0
1729039800000|2024-10-16 00:50:00|32.71|30.51|32.77|30.57|32.78|30.58|32.7|30.5|0
1729040100000|2024-10-16 00:55:00|32.75|30.55|32.72|30.52|32.78|30.58|32.69|30.49|0
1729040400000|2024-10-16 01:00:00|32.73|30.53|32.75|30.55|32.77|30.57|32.69|30.49|0
1729040700000|2024-10-16 01:05:00|32.76|30.56|32.83|30.63|32.83|30.63|32.74|30.54|0
1729041000000|2024-10-16 01:10:00|32.86|30.66|32.78|30.58|32.89|30.69|32.75|30.55|0
1729041300000|2024-10-16 01:15:00|32.76|30.56|32.67|30.47|32.76|30.56|32.66|30.46|0
1729041600000|2024-10-16 01:20:00|32.69|30.49|33.1|30.9|33.1|30.9|32.64|30.44|0
1729041900000|2024-10-16 01:25:00|32.64|30.44|32.69|30.49|32.7|30.5|32.64|30.44|0
1729042200000|2024-10-16 01:30:00|32.67|30.47|32.71|30.51|32.74|30.54|32.65|30.45|0
1729042500000|2024-10-16 01:35:00|32.73|30.53|32.64|30.44|32.74|30.54|32.64|30.44|0
1729042800000|2024-10-16 01:40:00|32.65|30.45|32.6|30.4|32.67|30.47|32.57|30.37|0
1729043100000|2024-10-16 01:45:00|32.59|30.39|32.59|30.39|32.59|30.39|32.5|30.3|0
1729043400000|2024-10-16 01:50:00|32.57|30.37|32.5|30.3|32.57|30.37|32.5|30.3|0
1729043700000|2024-10-16 01:55:00|32.51|30.31|32.58|30.38|32.65|30.45|32.5|30.3|0
1729044000000|2024-10-16 02:00:00|32.59|30.39|32.58|30.38|32.6|30.4|32.57|30.37|0
1729044300000|2024-10-16 02:05:00|32.6|30.4|32.58|30.38|32.63|30.43|32.57|30.37|0
1729044600000|2024-10-16 02:10:00|32.6|30.4|32.54|30.34|32.6|30.4|32.52|30.32|0
1729044900000|2024-10-16 02:15:00|32.55|30.35|32.58|30.38|32.61|30.41|32.54|30.34|0
1729045200000|2024-10-16 02:20:00|32.59|30.39|32.53|30.33|32.59|30.39|32.49|30.29|0
1729045500000|2024-10-16 02:25:00|32.52|30.32|32.56|30.36|32.56|30.36|32.47|30.27|0
1729045800000|2024-10-16 02:30:00|32.55|30.35|32.5|30.3|32.56|30.36|32.47|30.27|0
1729046100000|2024-10-16 02:35:00|32.48|30.28|32.47|30.27|32.5|30.3|32.47|30.27|0
1729046400000|2024-10-16 02:40:00|32.48|30.28|32.48|30.28|32.5|30.3|32.47|30.27|0
1729046700000|2024-10-16 02:45:00|32.47|30.27|32.48|30.28|32.48|30.28|32.47|30.27|0
1729047000000|2024-10-16 02:50:00|32.49|30.29|32.52|30.32|32.54|30.34|32.48|30.28|0
1729047300000|2024-10-16 02:55:00|32.51|30.31|32.52|30.32|32.52|30.32|32.49|30.29|0
1729047600000|2024-10-16 03:00:00|32.51|30.31|32.55|30.35|32.57|30.37|32.51|30.31|0
1729047900000|2024-10-16 03:05:00|32.54|30.34|32.55|30.35|32.58|30.38|32.5|30.3|0
1729048200000|2024-10-16 03:10:00|32.53|30.33|32.49|30.29|32.55|30.35|32.49|30.29|0
1729048500000|2024-10-16 03:15:00|32.5|30.3|32.52|30.32|32.53|30.33|32.5|30.3|0
1729048800000|2024-10-16 03:20:00|32.53|30.33|32.48|30.28|32.53|30.33|32.47|30.27|0
1729049100000|2024-10-16 03:25:00|32.5|30.3|32.45|30.25|32.5|30.3|32.45|30.25|0
1729049400000|2024-10-16 03:30:00|32.44|30.24|32.47|30.27|32.47|30.27|32.44|30.24|0
1729049700000|2024-10-16 03:35:00|32.48|30.28|32.5|30.3|32.53|30.33|32.47|30.27|0
1729050000000|2024-10-16 03:40:00|32.49|30.29|32.42|30.22|32.5|30.3|32.4|30.2|0
1729050300000|2024-10-16 03:45:00|32.43|30.23|32.43|30.23|32.45|30.25|32.4|30.2|0
1729050600000|2024-10-16 03:50:00|32.45|30.25|32.4|30.2|32.45|30.25|32.4|30.2|0
1729050900000|2024-10-16 03:55:00|32.39|30.19|32.4|30.2|32.4|30.2|32.37|30.17|0
1729051200000|2024-10-16 04:00:00|32.38|30.18|32.38|30.18|32.4|30.2|32.37|30.17|0
1729051500000|2024-10-16 04:05:00|32.37|30.17|32.35|30.15|32.38|30.18|32.35|30.15|0
1729051800000|2024-10-16 04:10:00|32.36|30.16|32.37|30.17|32.37|30.17|32.35|30.15|0
1729052100000|2024-10-16 04:15:00|32.38|30.18|32.41|30.21|32.41|30.21|32.38|30.18|0
1729052400000|2024-10-16 04:20:00|32.42|30.22|32.47|30.27|32.48|30.28|32.42|30.22|0
1729052700000|2024-10-16 04:25:00|32.45|30.25|32.45|30.25|32.45|30.25|32.44|30.24|0
1729053000000|2024-10-16 04:30:00|32.47|30.27|32.42|30.22|32.47|30.27|32.42|30.22|0
1729053300000|2024-10-16 04:35:00|32.43|30.23|32.39|30.19|32.44|30.24|32.39|30.19|0
1729053600000|2024-10-16 04:40:00|32.37|30.17|32.42|30.22|32.43|30.23|32.37|30.17|0
1729053900000|2024-10-16 04:45:00|32.4|30.2|32.43|30.23|32.45|30.25|32.4|30.2|0
1729054200000|2024-10-16 04:50:00|32.44|30.24|32.44|30.24|32.44|30.24|32.41|30.21|0
1729054500000|2024-10-16 04:55:00|32.43|30.23|32.4|30.2|32.44|30.24|32.4|30.2|0
1729054800000|2024-10-16 05:00:00|32.38|30.18|32.41|30.21|32.41|30.21|32.38|30.18|0
1729055100000|2024-10-16 05:05:00|32.4|30.2|32.53|30.33|32.54|30.34|32.4|30.2|0
1729055400000|2024-10-16 05:10:00|32.5|30.3|32.5|30.3|32.53|30.33|32.5|30.3|0
1729055700000|2024-10-16 05:15:00|32.51|30.31|32.54|30.34|32.54|30.34|32.5|30.3|0
1729056000000|2024-10-16 05:20:00|32.56|30.36|32.52|30.32|32.57|30.37|32.52|30.32|0
1729056300000|2024-10-16 05:25:00|32.51|30.31|32.39|30.19|32.51|30.31|32.39|30.19|0
1729056600000|2024-10-16 05:30:00|32.4|30.2|32.46|30.26|32.49|30.29|32.39|30.19|0
1729056900000|2024-10-16 05:35:00|32.48|30.28|33.71|31.51|33.72|31.52|32.39|30.19|0
1729057200000|2024-10-16 05:40:00|33.69|31.49|33.68|31.48|33.7|31.5|33.66|31.46|0
1729057500000|2024-10-16 05:45:00|33.66|31.46|33.69|31.49|33.72|31.52|33.66|31.46|0
1729057800000|2024-10-16 05:50:00|33.67|31.47|33.75|31.55|33.75|31.55|33.63|31.43|0
1729058100000|2024-10-16 05:55:00|33.73|31.53|33.67|31.47|33.77|31.57|33.64|31.44|0
1729058400000|2024-10-16 06:00:00|33.69|31.49|33.81|31.61|33.84|31.64|33.69|31.49|0
1729058700000|2024-10-16 06:05:00|33.79|31.59|33.82|31.62|33.85|31.65|33.79|31.59|0
1729059000000|2024-10-16 06:10:00|33.85|31.65|33.82|31.62|33.88|31.68|33.8|31.6|0
1729059300000|2024-10-16 06:15:00|33.84|31.64|33.85|31.65|33.85|31.65|33.76|31.56|0
1729059600000|2024-10-16 06:20:00|33.86|31.66|33.88|31.68|33.94|31.74|33.86|31.66|0
1729059900000|2024-10-16 06:25:00|33.89|31.69|33.83|31.63|33.94|31.74|33.83|31.63|0
1729060200000|2024-10-16 06:30:00|33.85|31.65|33.84|31.64|33.85|31.65|33.78|31.58|0
1729060500000|2024-10-16 06:35:00|33.83|31.63|33.75|31.55|33.84|31.64|33.75|31.55|0
1729060800000|2024-10-16 06:40:00|33.77|31.57|33.8|31.6|33.84|31.64|33.75|31.55|0
1729061100000|2024-10-16 06:45:00|33.81|31.61|33.69|31.49|33.81|31.61|33.69|31.49|0
1729061400000|2024-10-16 06:50:00|33.7|31.5|33.68|31.48|33.7|31.5|33.65|31.45|0
1729061700000|2024-10-16 06:55:00|33.7|31.5|33.81|31.61|33.81|31.61|33.68|31.48|0
1729062000000|2024-10-16 07:00:00|33.82|31.62|33.79|31.59|33.99|31.79|33.76|31.56|0
1729062300000|2024-10-16 07:05:00|33.8|31.6|33.91|31.71|33.97|31.77|33.78|31.58|0
1729062600000|2024-10-16 07:10:00|33.9|31.7|34.03|31.83|34.13|31.93|33.9|31.7|0
1729062900000|2024-10-16 07:15:00|34.05|31.85|34.16|31.96|34.19|31.99|34.02|31.82|0
1729063200000|2024-10-16 07:20:00|34.18|31.98|34.29|32.09|34.33|32.13|34.09|31.89|0
1729063500000|2024-10-16 07:25:00|34.28|32.08|34|31.8|34.28|32.08|33.98|31.78|0
1729063800000|2024-10-16 07:30:00|34.01|31.81|33.81|31.61|34.01|31.81|33.81|31.61|0
1729064100000|2024-10-16 07:35:00|33.8|31.6|33.9|31.7|33.93|31.73|33.73|31.53|0
1729064400000|2024-10-16 07:40:00|33.89|31.69|33.81|31.61|33.9|31.7|33.76|31.56|0
1729064700000|2024-10-16 07:45:00|33.82|31.62|33.75|31.55|33.9|31.7|33.75|31.55|0
1729065000000|2024-10-16 07:50:00|33.74|31.54|33.79|31.59|33.81|31.61|33.73|31.53|0
1729065300000|2024-10-16 07:55:00|33.78|31.58|33.71|31.51|33.8|31.6|33.68|31.48|0
1729065600000|2024-10-16 08:00:00|33.7|31.5|33.77|31.57|33.86|31.66|33.66|31.46|0
1729065900000|2024-10-16 08:05:00|33.79|31.59|33.83|31.63|33.91|31.71|33.77|31.57|0
1729066200000|2024-10-16 08:10:00|33.84|31.64|33.98|31.78|33.98|31.78|33.74|31.54|0
1729066500000|2024-10-16 08:15:00|34|31.8|33.91|31.71|34.05|31.85|33.87|31.67|0
1729066800000|2024-10-16 08:20:00|33.92|31.72|34.01|31.81|34.04|31.84|33.87|31.67|0
1729067100000|2024-10-16 08:25:00|34|31.8|33.83|31.63|34.07|31.87|33.83|31.63|0
1729067400000|2024-10-16 08:30:00|33.81|31.61|33.92|31.72|33.92|31.72|33.81|31.61|0
1729067700000|2024-10-16 08:35:00|33.91|31.71|33.85|31.65|34.01|31.81|33.78|31.58|0
1729068000000|2024-10-16 08:40:00|33.84|31.64|33.82|31.62|33.95|31.75|33.79|31.59|0
1729068300000|2024-10-16 08:45:00|33.81|31.61|33.87|31.67|33.9|31.7|33.8|31.6|0
1729068600000|2024-10-16 08:50:00|33.88|31.68|33.88|31.68|33.9|31.7|33.83|31.63|0
1729068900000|2024-10-16 08:55:00|33.89|31.69|33.88|31.68|33.94|31.74|33.84|31.64|0
1729069200000|2024-10-16 09:00:00|33.89|31.69|33.83|31.63|33.92|31.72|33.8|31.6|0
1729069500000|2024-10-16 09:05:00|33.82|31.62|33.76|31.56|33.89|31.69|33.72|31.52|0
1729069800000|2024-10-16 09:10:00|33.75|31.55|33.7|31.5|33.81|31.61|33.7|31.5|0
1729070100000|2024-10-16 09:15:00|33.72|31.52|34.01|31.81|34.01|31.81|33.67|31.47|0
1729070400000|2024-10-16 09:20:00|34|31.8|34.11|31.91|34.11|31.91|34|31.8|0
1729070700000|2024-10-16 09:25:00|34.12|31.92|34.14|31.94|34.2|32|34.1|31.9|0
1729071000000|2024-10-16 09:30:00|34.13|31.93|34.09|31.89|34.15|31.95|33.96|31.76|0
1729071300000|2024-10-16 09:35:00|34.1|31.9|34.01|31.81|34.15|31.95|33.99|31.79|0
1729071600000|2024-10-16 09:40:00|34.02|31.82|34.08|31.88|34.08|31.88|33.99|31.79|0
1729071900000|2024-10-16 09:45:00|34.1|31.9|34.05|31.85|34.16|31.96|34.05|31.85|0
1729072200000|2024-10-16 09:50:00|34.06|31.86|34.05|31.85|34.08|31.88|33.99|31.79|0
1729072500000|2024-10-16 09:55:00|34.03|31.83|33.96|31.76|34.07|31.87|33.96|31.76|0
1729072800000|2024-10-16 10:00:00|33.94|31.74|34.02|31.82|34.05|31.85|33.92|31.72|0
1729073100000|2024-10-16 10:05:00|34|31.8|34.08|31.88|34.08|31.88|33.94|31.74|0
1729073400000|2024-10-16 10:10:00|34.07|31.87|34.04|31.84|34.11|31.91|34.03|31.83|0
1729073700000|2024-10-16 10:15:00|34.05|31.85|34.04|31.84|34.14|31.94|34.04|31.84|0
1729074000000|2024-10-16 10:20:00|34.03|31.83|33.99|31.79|34.06|31.86|33.95|31.75|0
1729074300000|2024-10-16 10:25:00|33.98|31.78|34.01|31.81|34.02|31.82|33.95|31.75|0
1729074600000|2024-10-16 10:30:00|34.02|31.82|33.99|31.79|34.04|31.84|33.98|31.78|0
1729074900000|2024-10-16 10:35:00|33.98|31.78|33.99|31.79|34.01|31.81|33.91|31.71|0
1729075200000|2024-10-16 10:40:00|34.01|31.81|33.99|31.79|34.02|31.82|33.96|31.76|0
1729075500000|2024-10-16 10:45:00|34.02|31.82|33.94|31.74|34.03|31.83|33.94|31.74|0
1729075800000|2024-10-16 10:50:00|33.96|31.76|33.95|31.75|33.99|31.79|33.94|31.74|0
1729076100000|2024-10-16 10:55:00|33.92|31.72|33.91|31.71|33.95|31.75|33.91|31.71|0
1729076400000|2024-10-16 11:00:00|33.92|31.72|33.94|31.74|33.95|31.75|33.85|31.65|0
1729076700000|2024-10-16 11:05:00|33.95|31.75|33.83|31.63|34|31.8|33.83|31.63|0
1729077000000|2024-10-16 11:10:00|33.81|31.61|33.79|31.59|33.84|31.64|33.78|31.58|0
1729077300000|2024-10-16 11:15:00|33.76|31.56|33.79|31.59|33.8|31.6|33.75|31.55|0
1729077600000|2024-10-16 11:20:00|33.78|31.58|33.78|31.58|33.81|31.61|33.76|31.56|0
1729077900000|2024-10-16 11:25:00|33.79|31.59|33.74|31.54|33.81|31.61|33.73|31.53|0
1729078200000|2024-10-16 11:30:00|33.76|31.56|33.76|31.56|33.76|31.56|33.7|31.5|0
1729078500000|2024-10-16 11:35:00|33.77|31.57|33.85|31.65|33.85|31.65|33.71|31.51|0
1729078800000|2024-10-16 11:40:00|33.86|31.66|33.88|31.68|33.91|31.71|33.86|31.66|0
1729079100000|2024-10-16 11:45:00|33.89|31.69|33.83|31.63|33.91|31.71|33.75|31.55|0
1729079400000|2024-10-16 11:50:00|33.86|31.66|33.83|31.63|33.88|31.68|33.8|31.6|0
1729079700000|2024-10-16 11:55:00|33.82|31.62|33.72|31.52|33.83|31.63|33.67|31.47|0
1729080000000|2024-10-16 12:00:00|33.73|31.53|33.81|31.61|33.85|31.65|33.69|31.49|0
1729080300000|2024-10-16 12:05:00|33.83|31.63|33.78|31.58|33.89|31.69|33.76|31.56|0
1729080600000|2024-10-16 12:10:00|33.79|31.59|33.84|31.64|33.85|31.65|33.78|31.58|0
1729080900000|2024-10-16 12:15:00|33.81|31.61|33.85|31.65|33.87|31.67|33.81|31.61|0
1729081200000|2024-10-16 12:20:00|33.87|31.67|33.85|31.65|33.94|31.74|33.85|31.65|0
1729081500000|2024-10-16 12:25:00|33.83|31.63|33.79|31.59|33.85|31.65|33.76|31.56|0
1729081800000|2024-10-16 12:30:00|33.77|31.57|33.82|31.62|33.88|31.68|33.77|31.57|0
1729082100000|2024-10-16 12:35:00|33.83|31.63|33.91|31.71|33.97|31.77|33.82|31.62|0
1729082400000|2024-10-16 12:40:00|33.92|31.72|34|31.8|34|31.8|33.91|31.71|0
1729082700000|2024-10-16 12:45:00|33.98|31.78|33.9|31.7|34.06|31.86|33.9|31.7|0
1729083000000|2024-10-16 12:50:00|33.89|31.69|33.47|31.27|33.9|31.7|33.41|31.21|0
1729083300000|2024-10-16 12:55:00|33.49|31.29|33.58|31.38|33.59|31.39|33.49|31.29|0
1729083600000|2024-10-16 13:00:00|33.59|31.39|33.39|31.19|33.59|31.39|33.39|31.19|0
1729083900000|2024-10-16 13:05:00|33.38|31.18|33.48|31.28|33.48|31.28|33.36|31.16|0
1729084200000|2024-10-16 13:10:00|33.5|31.3|33.44|31.24|33.54|31.34|33.39|31.19|0
1729084500000|2024-10-16 13:15:00|33.42|31.22|33.53|31.33|33.53|31.33|33.42|31.22|0
1729084800000|2024-10-16 13:20:00|33.54|31.34|33.49|31.29|33.6|31.4|33.49|31.29|0
1729085100000|2024-10-16 13:25:00|33.51|31.31|33.66|31.46|33.75|31.55|33.4|31.2|0
1729085400000|2024-10-16 13:30:00|33.65|31.45|33.63|31.43|33.97|31.77|33.54|31.34|0
1729085700000|2024-10-16 13:35:00|33.64|31.44|33.84|31.64|33.84|31.64|33.53|31.33|0
1729086000000|2024-10-16 13:40:00|33.83|31.63|34.09|31.89|34.12|31.92|33.75|31.55|0
1729086300000|2024-10-16 13:45:00|34.08|31.88|33.98|31.78|34.16|31.96|33.86|31.66|0
1729086600000|2024-10-16 13:50:00|34.03|31.83|34.03|31.83|34.15|31.95|33.98|31.78|0
1729086900000|2024-10-16 13:55:00|34.01|31.81|34.04|31.84|34.11|31.91|33.98|31.78|0
1729087200000|2024-10-16 14:00:00|34.01|31.81|33.58|31.38|34.09|31.89|33.56|31.36|0
1729087500000|2024-10-16 14:05:00|33.56|31.36|33.29|31.09|33.98|31.78|33.29|31.09|0
1729087800000|2024-10-16 14:10:00|33.31|31.11|33.37|31.17|33.43|31.23|33.31|31.11|0
1729088100000|2024-10-16 14:15:00|33.38|31.18|33.13|30.93|33.44|31.24|33.04|30.84|0
1729088400000|2024-10-16 14:20:00|33.12|30.92|32.85|30.65|33.13|30.93|32.82|30.62|0
1729088700000|2024-10-16 14:25:00|32.83|30.63|32.78|30.58|32.85|30.65|32.62|30.42|0
1729089000000|2024-10-16 14:30:00|32.8|30.6|32.7|30.5|33.04|30.84|32.69|30.49|0
1729089300000|2024-10-16 14:35:00|32.69|30.49|33.2|31|33.26|31.06|32.69|30.49|0
1729089600000|2024-10-16 14:40:00|33.19|30.99|33.5|31.3|33.56|31.36|32.94|30.74|0
1729089900000|2024-10-16 14:45:00|33.45|31.25|33.37|31.17|33.54|31.34|33.34|31.14|0
1729090200000|2024-10-16 14:50:00|33.34|31.14|33.08|30.88|33.36|31.16|33.05|30.85|0
1729090500000|2024-10-16 14:55:00|33.07|30.87|33.21|31.01|33.31|31.11|33.02|30.82|0
1729090800000|2024-10-16 15:00:00|33.17|30.97|33.21|31.01|33.26|31.06|33.11|30.91|0
1729091100000|2024-10-16 15:05:00|33.2|31|33.26|31.06|33.41|31.21|33.17|30.97|0
1729091400000|2024-10-16 15:10:00|33.23|31.03|33.03|30.83|33.23|31.03|32.92|30.72|0
1729091700000|2024-10-16 15:15:00|33.01|30.81|32.96|30.76|33.03|30.83|32.88|30.68|0
1729092000000|2024-10-16 15:20:00|32.95|30.75|33.01|30.81|33.14|30.94|32.83|30.63|0
1729092300000|2024-10-16 15:25:00|32.99|30.79|32.89|30.69|33.08|30.88|32.75|30.55|0
1729092600000|2024-10-16 15:30:00|32.9|30.7|32.9|30.7|33.01|30.81|32.87|30.67|0
1729092900000|2024-10-16 15:35:00|32.92|30.72|32.85|30.65|33.04|30.84|32.75|30.55|0
1729093200000|2024-10-16 15:40:00|32.84|30.64|32.81|30.61|32.85|30.65|32.72|30.52|0
1729093500000|2024-10-16 15:45:00|32.82|30.62|33.06|30.86|33.14|30.94|32.82|30.62|0
1729093800000|2024-10-16 15:50:00|33.03|30.83|33.15|30.95|33.17|30.97|33|30.8|0
1729094100000|2024-10-16 15:55:00|33.17|30.97|33.1|30.9|33.23|31.03|33.04|30.84|0
1729094400000|2024-10-16 16:00:00|33.12|30.92|33|30.8|33.12|30.92|32.86|30.66|0
1729094700000|2024-10-16 16:05:00|32.98|30.78|32.83|30.63|33.06|30.86|32.75|30.55|0
1729095000000|2024-10-16 16:10:00|32.81|30.61|32.86|30.66|32.93|30.73|32.75|30.55|0
1729095300000|2024-10-16 16:15:00|32.84|30.64|32.86|30.66|32.99|30.79|32.83|30.63|0
1729095600000|2024-10-16 16:20:00|32.85|30.65|32.8|30.6|32.87|30.67|32.77|30.57|0
1729095900000|2024-10-16 16:25:00|32.78|30.58|32.75|30.55|32.78|30.58|32.66|30.46|0
1729096200000|2024-10-16 16:30:00|32.73|30.53|32.76|30.56|32.78|30.58|32.58|30.38|0
1729096500000|2024-10-16 16:35:00|32.78|30.58|32.67|30.47|32.82|30.62|32.66|30.46|0
1729096800000|2024-10-16 16:40:00|32.66|30.46|32.65|30.45|32.68|30.48|32.6|30.4|0
1729097100000|2024-10-16 16:45:00|32.67|30.47|32.76|30.56|32.76|30.56|32.62|30.42|0
1729097400000|2024-10-16 16:50:00|32.74|30.54|32.5|30.3|32.74|30.54|32.5|30.3|0
1729097700000|2024-10-16 16:55:00|32.49|30.29|32.4|30.2|32.97|30.77|32.4|30.2|0
1729098000000|2024-10-16 17:00:00|32.39|30.19|32.36|30.16|32.43|30.23|32.28|30.08|0
1729098300000|2024-10-16 17:05:00|32.37|30.17|32.49|30.29|32.52|30.32|32.34|30.14|0
1729098600000|2024-10-16 17:10:00|32.48|30.28|32.44|30.24|32.49|30.29|32.42|30.22|0
1729098900000|2024-10-16 17:15:00|32.43|30.23|32.61|30.41|32.65|30.45|32.34|30.14|0
1729099200000|2024-10-16 17:20:00|32.62|30.42|32.61|30.41|32.68|30.48|32.55|30.35|0
1729099500000|2024-10-16 17:25:00|32.56|30.36|32.53|30.33|32.57|30.37|32.4|30.2|0
1729099800000|2024-10-16 17:30:00|32.54|30.34|32.44|30.24|32.54|30.34|32.44|30.24|0
1729100100000|2024-10-16 17:35:00|32.42|30.22|32.53|30.33|32.54|30.34|32.42|30.22|0
1729100400000|2024-10-16 17:40:00|32.51|30.31|32.35|30.15|32.54|30.34|32.33|30.13|0
1729100700000|2024-10-16 17:45:00|32.33|30.13|32.31|30.11|32.37|30.17|32.24|30.04|0
1729101000000|2024-10-16 17:50:00|32.3|30.1|32.4|30.2|32.4|30.2|32.29|30.09|0
1729101300000|2024-10-16 17:55:00|32.39|30.19|32.24|30.04|32.39|30.19|32.21|30.01|0
1729101600000|2024-10-16 18:00:00|32.25|30.05|32.24|30.04|32.28|30.08|32.15|29.95|0
1729101900000|2024-10-16 18:05:00|32.25|30.05|32.22|30.02|32.31|30.11|32.19|29.99|0
1729102200000|2024-10-16 18:10:00|32.21|30.01|32.12|29.92|32.22|30.02|32.09|29.89|0
1729102500000|2024-10-16 18:15:00|32.13|29.93|32.07|29.87|32.14|29.94|32.04|29.84|0
1729102800000|2024-10-16 18:20:00|32.05|29.85|31.62|29.42|32.05|29.85|31.57|29.37|0
1729103100000|2024-10-16 18:25:00|31.63|29.43|32.13|29.93|32.46|30.26|31.62|29.42|0
1729103400000|2024-10-16 18:30:00|32.14|29.94|32.21|30.01|32.26|30.06|32.01|29.81|0
1729103700000|2024-10-16 18:35:00|32.19|29.99|32.27|30.07|32.32|30.12|32.17|29.97|0
1729104000000|2024-10-16 18:40:00|32.29|30.09|32|29.8|32.35|30.15|31.97|29.77|0
1729104300000|2024-10-16 18:45:00|31.99|29.79|31.95|29.75|32.04|29.84|31.91|29.71|0
1729104600000|2024-10-16 18:50:00|31.98|29.78|32.04|29.84|32.07|29.87|31.92|29.72|0
1729104900000|2024-10-16 18:55:00|32.03|29.83|32.02|29.82|32.06|29.86|31.95|29.75|0
1729105200000|2024-10-16 19:00:00|32.04|29.84|32.11|29.91|32.2|30|32.02|29.82|0
1729105500000|2024-10-16 19:05:00|32.13|29.93|31.78|29.58|32.14|29.94|31.78|29.58|0
1729105800000|2024-10-16 19:10:00|31.77|29.57|31.77|29.57|31.8|29.6|31.66|29.46|0
1729106100000|2024-10-16 19:15:00|31.78|29.58|31.73|29.53|31.79|29.59|31.66|29.46|0
1729106400000|2024-10-16 19:20:00|31.72|29.52|31.88|29.68|31.91|29.71|31.72|29.52|0
1729106700000|2024-10-16 19:25:00|31.89|29.69|31.82|29.62|31.89|29.69|31.78|29.58|0
1729107000000|2024-10-16 19:30:00|31.83|29.63|31.73|29.53|31.91|29.71|31.73|29.53|0
1729107300000|2024-10-16 19:35:00|31.74|29.54|31.8|29.6|31.83|29.63|31.74|29.54|0
1729107600000|2024-10-16 19:40:00|31.79|29.59|31.77|29.57|31.8|29.6|31.74|29.54|0
1729107900000|2024-10-16 19:45:00|31.79|29.59|31.59|29.39|31.87|29.67|31.59|29.39|0
1729108200000|2024-10-16 19:50:00|31.57|29.37|31.66|29.46|31.75|29.55|31.54|29.34|0
1729108500000|2024-10-16 19:55:00|31.65|29.45|31.6|29.4|31.76|29.56|31.59|29.39|0
1729108800000|2024-10-16 20:00:00|31.67|29.47|31.67|29.47|31.77|29.57|31.66|29.46|0
1729109100000|2024-10-16 20:05:00|31.66|29.46|31.71|29.51|31.74|29.54|31.66|29.46|0
1729109400000|2024-10-16 20:10:00|31.73|29.53|31.7|29.5|31.73|29.53|31.67|29.47|0
1729109700000|2024-10-16 20:15:00|31.8|29.4|31.88|29.48|31.91|29.51|31.8|29.4|0
1729110000000|2024-10-16 20:20:00|31.87|29.47|31.82|29.42|31.91|29.51|31.82|29.42|0
1729110300000|2024-10-16 20:25:00|31.81|29.41|31.78|29.38|31.82|29.42|31.78|29.38|0
1729110600000|2024-10-16 20:30:00|31.76|29.36|31.75|29.35|31.78|29.38|31.75|29.35|0
1729110900000|2024-10-16 20:35:00|31.73|29.33|31.78|29.38|31.78|29.38|31.73|29.33|0
1729111200000|2024-10-16 20:40:00|31.76|29.36|31.8|29.4|31.8|29.4|31.74|29.34|0
1729111500000|2024-10-16 20:45:00|31.82|29.42|31.8|29.4|31.83|29.43|31.77|29.37|0
1729111800000|2024-10-16 20:50:00|31.79|29.39|31.95|29.55|31.96|29.56|31.79|29.39|0
1729112100000|2024-10-16 20:55:00|31.93|29.53|31.92|29.52|31.96|29.56|31.86|29.46|0
1729112400000|2024-10-16 21:00:00|31.94|29.54|31.92|29.52|31.96|29.56|31.92|29.52|0
1729112700000|2024-10-16 21:05:00|31.91|29.51|31.91|29.51|31.92|29.52|31.91|29.51|0
1729113000000|2024-10-16 21:10:00|31.92|29.52|31.92|29.52|31.93|29.53|31.91|29.51|0
1729113300000|2024-10-16 21:15:00|31.91|29.51|31.91|29.51|31.92|29.52|31.91|29.51|0
1729113600000|2024-10-16 21:20:00|31.92|29.52|31.92|29.52|31.92|29.52|31.92|29.52|0
1729113900000|2024-10-16 21:25:00|31.91|29.51|31.91|29.51|31.92|29.52|31.91|29.51|0
1729114200000|2024-10-16 21:30:00|31.93|29.53|31.94|29.54|31.94|29.54|31.93|29.53|0
1729114500000|2024-10-16 21:35:00|31.93|29.53|31.92|29.52|31.94|29.54|31.92|29.52|0
1729114800000|2024-10-16 21:40:00|31.93|29.53|31.91|29.51|31.93|29.53|31.91|29.51|0
1729115100000|2024-10-16 21:45:00|31.9|29.5|31.93|29.53|31.93|29.53|31.9|29.5|0
1729115400000|2024-10-16 21:50:00|31.92|29.52|31.92|29.52|31.93|29.53|31.92|29.52|0
1729116000000|2024-10-16 22:00:00|31.88|29.48|31.91|29.51|31.95|29.55|31.85|29.45|0
1729116300000|2024-10-16 22:05:00|31.93|29.53|32.03|29.63|32.03|29.63|31.91|29.51|0
1729116600000|2024-10-16 22:10:00|32.01|29.61|32.01|29.61|32.07|29.67|32.01|29.61|0
1729116900000|2024-10-16 22:15:00|32|29.6|32.01|29.61|32.03|29.63|31.95|29.55|0
1729117200000|2024-10-16 22:20:00|32|29.6|32.01|29.61|32.04|29.64|31.98|29.58|0
1729117500000|2024-10-16 22:25:00|32.02|29.62|32.01|29.61|32.04|29.64|31.99|29.59|0
1729117800000|2024-10-16 22:30:00|31.99|29.59|31.98|29.58|32|29.6|31.96|29.56|0
1729118100000|2024-10-16 22:35:00|31.99|29.59|31.99|29.59|32.08|29.68|31.99|29.59|0
1729118400000|2024-10-16 22:40:00|31.97|29.57|31.99|29.59|32|29.6|31.97|29.57|0
1729118700000|2024-10-16 22:45:00|31.97|29.57|32|29.6|32.02|29.62|31.94|29.54|0
1729119000000|2024-10-16 22:50:00|32.01|29.61|31.96|29.56|32.02|29.62|31.94|29.54|0
1729119300000|2024-10-16 22:55:00|31.94|29.54|31.97|29.57|31.97|29.57|31.93|29.53|0
1729119600000|2024-10-16 23:00:00|31.98|29.58|32.01|29.61|32.03|29.63|31.95|29.55|0
1729119900000|2024-10-16 23:05:00|32.03|29.63|32.05|29.65|32.08|29.68|32.03|29.63|0
1729120200000|2024-10-16 23:10:00|32.04|29.64|32.01|29.61|32.04|29.64|32.01|29.61|0
1729120500000|2024-10-16 23:15:00|32.02|29.62|32.05|29.65|32.07|29.67|32.01|29.61|0
1729120800000|2024-10-16 23:20:00|32.04|29.64|32.06|29.66|32.07|29.67|32.04|29.64|0
1729121100000|2024-10-16 23:25:00|32.05|29.65|32.05|29.65|32.06|29.66|32.03|29.63|0
1729121400000|2024-10-16 23:30:00|32.03|29.63|32.14|29.74|32.14|29.74|32.02|29.62|0
1729121700000|2024-10-16 23:35:00|32.15|29.75|32.13|29.73|32.16|29.76|32.11|29.71|0
1729122000000|2024-10-16 23:40:00|32.12|29.72|32.09|29.69|32.13|29.73|32.09|29.69|0
1729122300000|2024-10-16 23:45:00|32.08|29.68|32.15|29.75|32.16|29.76|32.07|29.67|0
1729122600000|2024-10-16 23:50:00|32.13|29.73|32.11|29.71|32.15|29.75|32.11|29.71|0
1729122900000|2024-10-16 23:55:00|32.13|29.73|32.14|29.74|32.17|29.77|32.13|29.73|0
1729123200000|2024-10-17 00:00:00|32.17|29.77|32.2|29.8|32.26|29.86|32.14|29.74|0
1729123500000|2024-10-17 00:05:00|32.19|29.79|32.29|29.89|32.29|29.89|32.18|29.78|0
1729123800000|2024-10-17 00:10:00|32.32|29.92|32.35|29.95|32.44|30.04|32.27|29.87|0
1729124100000|2024-10-17 00:15:00|32.36|29.96|32.28|29.88|32.48|30.08|32.28|29.88|0
1729124400000|2024-10-17 00:20:00|32.3|29.9|32.28|29.88|32.3|29.9|32.27|29.87|0
1729124700000|2024-10-17 00:25:00|32.27|29.87|32.15|29.75|32.27|29.87|32.15|29.75|0
1729125000000|2024-10-17 00:30:00|32.05|29.85|32.05|29.85|32.09|29.89|31.92|29.72|0
1729125300000|2024-10-17 00:35:00|32.06|29.86|32.03|29.83|32.08|29.88|32.03|29.83|0
1729125600000|2024-10-17 00:40:00|32.05|29.85|32.01|29.81|32.06|29.86|31.99|29.79|0
1729125900000|2024-10-17 00:45:00|32.02|29.82|32.06|29.86|32.07|29.87|32.01|29.81|0
1729126200000|2024-10-17 00:50:00|32.05|29.85|32.06|29.86|32.09|29.89|32.04|29.84|0
1729126500000|2024-10-17 00:55:00|32.07|29.87|32.04|29.84|32.09|29.89|32.03|29.83|0
1729126800000|2024-10-17 01:00:00|32.03|29.83|32.04|29.84|32.07|29.87|32.02|29.82|0
1729127100000|2024-10-17 01:05:00|32.05|29.85|31.99|29.79|32.07|29.87|31.99|29.79|0
1729127400000|2024-10-17 01:10:00|31.98|29.78|32.01|29.81|32.02|29.82|31.92|29.72|0
1729127700000|2024-10-17 01:15:00|32.02|29.82|32.14|29.94|32.14|29.94|32.01|29.81|0
1729128000000|2024-10-17 01:20:00|32.12|29.92|32.12|29.92|32.17|29.97|32.11|29.91|0
1729128300000|2024-10-17 01:25:00|32.14|29.94|32.18|29.98|32.18|29.98|32.14|29.94|0
1729128600000|2024-10-17 01:30:00|32.16|29.96|32.16|29.96|32.24|30.04|32.15|29.95|0
1729128900000|2024-10-17 01:35:00|32.17|29.97|32.13|29.93|32.17|29.97|32.1|29.9|0
1729129200000|2024-10-17 01:40:00|32.15|29.95|32.12|29.92|32.15|29.95|32.1|29.9|0
1729129500000|2024-10-17 01:45:00|32.1|29.9|32.08|29.88|32.14|29.94|32.08|29.88|0
1729129800000|2024-10-17 01:50:00|32.09|29.89|32.08|29.88|32.13|29.93|32.08|29.88|0
1729130100000|2024-10-17 01:55:00|32.09|29.89|32.04|29.84|32.11|29.91|32.04|29.84|0
1729130400000|2024-10-17 02:00:00|32.05|29.85|31.99|29.79|32.07|29.87|31.98|29.78|0
1729130700000|2024-10-17 02:05:00|31.98|29.78|32.02|29.82|32.06|29.86|31.98|29.78|0
1729131000000|2024-10-17 02:10:00|32|29.8|32.05|29.85|32.08|29.88|32|29.8|0
1729131300000|2024-10-17 02:15:00|32.04|29.84|32.08|29.88|32.11|29.91|32.03|29.83|0
1729131600000|2024-10-17 02:20:00|32.06|29.86|32|29.8|32.08|29.88|31.97|29.77|0
1729131900000|2024-10-17 02:25:00|32.02|29.82|32.07|29.87|32.1|29.9|32|29.8|0
1729132200000|2024-10-17 02:30:00|32.06|29.86|32.06|29.86|32.09|29.89|32.04|29.84|0
1729132500000|2024-10-17 02:35:00|32.07|29.87|32.16|29.96|32.16|29.96|32.06|29.86|0
1729132800000|2024-10-17 02:40:00|32.17|29.97|32.25|30.05|32.41|30.21|32.16|29.96|0
1729133100000|2024-10-17 02:45:00|32.23|30.03|32.19|29.99|32.26|30.06|32.16|29.96|0
1729133400000|2024-10-17 02:50:00|32.2|30|32.23|30.03|32.24|30.04|32.18|29.98|0
1729133700000|2024-10-17 02:55:00|32.24|30.04|32.18|29.98|32.24|30.04|32.17|29.97|0
1729134000000|2024-10-17 03:00:00|32.2|30|32.12|29.92|32.2|30|32.11|29.91|0
1729134300000|2024-10-17 03:05:00|32.11|29.91|32.11|29.91|32.15|29.95|32.11|29.91|0
1729134600000|2024-10-17 03:10:00|32.1|29.9|32.21|30.01|32.21|30.01|32.09|29.89|0
1729134900000|2024-10-17 03:15:00|32.19|29.99|32.18|29.98|32.19|29.99|32.16|29.96|0
1729135200000|2024-10-17 03:20:00|32.16|29.96|32.22|30.02|32.22|30.02|32.15|29.95|0
1729135500000|2024-10-17 03:25:00|32.2|30|32.19|29.99|32.23|30.03|32.17|29.97|0
1729135800000|2024-10-17 03:30:00|32.2|30|32.26|30.06|32.26|30.06|32.19|29.99|0
1729136100000|2024-10-17 03:35:00|32.25|30.05|32.19|29.99|32.26|30.06|32.19|29.99|0
1729136400000|2024-10-17 03:40:00|32.17|29.97|32.21|30.01|32.23|30.03|32.16|29.96|0
1729136700000|2024-10-17 03:45:00|32.22|30.02|32.24|30.04|32.24|30.04|32.2|30|0
1729137000000|2024-10-17 03:50:00|32.23|30.03|32.24|30.04|32.27|30.07|32.21|30.01|0
1729137300000|2024-10-17 03:55:00|32.26|30.06|32.24|30.04|32.26|30.06|32.23|30.03|0
1729137600000|2024-10-17 04:00:00|32.25|30.05|32.25|30.05|32.25|30.05|32.22|30.02|0
1729137900000|2024-10-17 04:05:00|32.26|30.06|32.3|30.1|32.3|30.1|32.25|30.05|0
1729138200000|2024-10-17 04:10:00|32.31|30.11|32.28|30.08|32.35|30.15|32.28|30.08|0
1729138500000|2024-10-17 04:15:00|32.29|30.09|32.28|30.08|32.31|30.11|32.28|30.08|0
1729138800000|2024-10-17 04:20:00|32.26|30.06|32.29|30.09|32.31|30.11|32.25|30.05|0
1729139100000|2024-10-17 04:25:00|32.3|30.1|32.29|30.09|32.32|30.12|32.27|30.07|0
1729139400000|2024-10-17 04:30:00|32.27|30.07|32.29|30.09|32.32|30.12|32.26|30.06|0
1729139700000|2024-10-17 04:35:00|32.27|30.07|32.3|30.1|32.3|30.1|32.27|30.07|0
1729140000000|2024-10-17 04:40:00|32.32|30.12|32.27|30.07|32.32|30.12|32.27|30.07|0
1729140300000|2024-10-17 04:45:00|32.26|30.06|32.27|30.07|32.27|30.07|32.22|30.02|0
1729140600000|2024-10-17 04:50:00|32.28|30.08|32.28|30.08|32.33|30.13|32.28|30.08|0
1729140900000|2024-10-17 04:55:00|32.27|30.07|32.27|30.07|32.28|30.08|32.27|30.07|0
1729141200000|2024-10-17 05:00:00|32.28|30.08|32.25|30.05|32.31|30.11|32.23|30.03|0
1729141500000|2024-10-17 05:05:00|32.26|30.06|32.19|29.99|32.26|30.06|32.17|29.97|0
1729141800000|2024-10-17 05:10:00|32.16|29.96|32.14|29.94|32.2|30|32.14|29.94|0
1729142100000|2024-10-17 05:15:00|32.16|29.96|32.1|29.9|32.16|29.96|32.08|29.88|0
1729142400000|2024-10-17 05:20:00|32.08|29.88|32.08|29.88|32.1|29.9|32.04|29.84|0
1729142700000|2024-10-17 05:25:00|32.1|29.9|32.15|29.95|32.15|29.95|32.08|29.88|0
1729143000000|2024-10-17 05:30:00|32.17|29.97|31.92|29.72|32.17|29.97|31.92|29.72|0
1729143300000|2024-10-17 05:35:00|31.93|29.73|31.81|29.61|31.93|29.73|31.81|29.61|0
1729143600000|2024-10-17 05:40:00|31.83|29.63|31.85|29.65|31.9|29.7|31.83|29.63|0
1729143900000|2024-10-17 05:45:00|31.84|29.64|31.82|29.62|31.85|29.65|31.79|29.59|0
1729144200000|2024-10-17 05:50:00|31.81|29.61|31.82|29.62|31.87|29.67|31.79|29.59|0
1729144500000|2024-10-17 05:55:00|31.81|29.61|31.83|29.63|31.83|29.63|31.78|29.58|0
1729144800000|2024-10-17 06:00:00|31.81|29.61|31.85|29.65|31.88|29.68|31.75|29.55|0
1729145100000|2024-10-17 06:05:00|31.83|29.63|31.67|29.47|31.88|29.68|31.63|29.43|0
1729145400000|2024-10-17 06:10:00|31.68|29.48|31.52|29.32|31.68|29.48|31.48|29.28|0
1729145700000|2024-10-17 06:15:00|31.55|29.35|31.46|29.26|31.55|29.35|31.46|29.26|0
1729146000000|2024-10-17 06:20:00|31.45|29.25|31.52|29.32|31.55|29.35|31.39|29.19|0
1729146300000|2024-10-17 06:25:00|31.51|29.31|31.46|29.26|31.52|29.32|31.43|29.23|0
1729146600000|2024-10-17 06:30:00|31.45|29.25|31.34|29.14|31.45|29.25|31.34|29.14|0
1729146900000|2024-10-17 06:35:00|31.36|29.16|31.08|28.88|31.37|29.17|31|28.8|0
1729147200000|2024-10-17 06:40:00|31.09|28.89|31.08|28.88|31.11|28.91|31.01|28.81|0
1729147500000|2024-10-17 06:45:00|31.07|28.87|31.01|28.81|31.14|28.94|30.98|28.78|0
1729147800000|2024-10-17 06:50:00|30.99|28.79|31.13|28.93|31.26|29.06|30.97|28.77|0
1729148100000|2024-10-17 06:55:00|31.12|28.92|31.11|28.91|31.25|29.05|31.07|28.87|0
1729148400000|2024-10-17 07:00:00|31.12|28.92|31.1|28.9|31.15|28.95|31|28.8|0
1729148700000|2024-10-17 07:05:00|31.09|28.89|31.17|28.97|31.2|29|31.06|28.86|0
1729149000000|2024-10-17 07:10:00|31.15|28.95|31.18|28.98|31.18|28.98|31.06|28.86|0
1729149300000|2024-10-17 07:15:00|31.2|29|31.13|28.93|31.2|29|31.06|28.86|0
1729149600000|2024-10-17 07:20:00|31.1|28.9|31.15|28.95|31.16|28.96|31.06|28.86|0
1729149900000|2024-10-17 07:25:00|31.17|28.97|31.07|28.87|31.2|29|31.02|28.82|0
1729150200000|2024-10-17 07:30:00|31.05|28.85|30.86|28.66|31.05|28.85|30.79|28.59|0
1729150500000|2024-10-17 07:35:00|30.85|28.65|30.72|28.52|30.85|28.65|30.72|28.52|0
1729150800000|2024-10-17 07:40:00|30.73|28.53|30.83|28.63|30.89|28.69|30.73|28.53|0
1729151100000|2024-10-17 07:45:00|30.85|28.65|30.87|28.67|30.95|28.75|30.83|28.63|0
1729151400000|2024-10-17 07:50:00|30.86|28.66|30.9|28.7|30.93|28.73|30.85|28.65|0
1729151700000|2024-10-17 07:55:00|30.92|28.72|30.8|28.6|30.94|28.74|30.79|28.59|0
1729152000000|2024-10-17 08:00:00|30.79|28.59|30.67|28.47|30.79|28.59|30.61|28.41|0
1729152300000|2024-10-17 08:05:00|30.66|28.46|30.68|28.48|30.84|28.64|30.64|28.44|0
1729152600000|2024-10-17 08:10:00|30.67|28.47|30.67|28.47|30.73|28.53|30.64|28.44|0
1729152900000|2024-10-17 08:15:00|30.68|28.48|30.86|28.66|30.86|28.66|30.57|28.37|0
1729153200000|2024-10-17 08:20:00|30.87|28.67|30.78|28.58|30.87|28.67|30.76|28.56|0
1729153500000|2024-10-17 08:25:00|30.77|28.57|30.65|28.45|30.83|28.63|30.65|28.45|0
1729153800000|2024-10-17 08:30:00|30.64|28.44|30.62|28.42|30.65|28.45|30.54|28.34|0
1729154100000|2024-10-17 08:35:00|30.61|28.41|30.67|28.47|30.68|28.48|30.58|28.38|0
1729154400000|2024-10-17 08:40:00|30.65|28.45|30.65|28.45|30.69|28.49|30.64|28.44|0
1729154700000|2024-10-17 08:45:00|30.66|28.46|30.56|28.36|30.66|28.46|30.55|28.35|0
1729155000000|2024-10-17 08:50:00|30.58|28.38|30.46|28.26|30.59|28.39|30.45|28.25|0
1729155300000|2024-10-17 08:55:00|30.45|28.25|30.45|28.25|30.52|28.32|30.42|28.22|0
1729155600000|2024-10-17 09:00:00|30.43|28.23|30.43|28.23|30.64|28.44|30.4|28.2|0
1729155900000|2024-10-17 09:05:00|30.44|28.24|30.39|28.19|30.46|28.26|30.32|28.12|0
1729156200000|2024-10-17 09:10:00|30.4|28.2|30.48|28.28|30.48|28.28|30.36|28.16|0
1729156500000|2024-10-17 09:15:00|30.47|28.27|30.43|28.23|30.5|28.3|30.38|28.18|0
1729156800000|2024-10-17 09:20:00|30.41|28.21|30.42|28.22|30.44|28.24|30.37|28.17|0
1729157100000|2024-10-17 09:25:00|30.41|28.21|30.42|28.22|30.49|28.29|30.4|28.2|0
1729157400000|2024-10-17 09:30:00|30.44|28.24|30.58|28.38|30.58|28.38|30.44|28.24|0
1729157700000|2024-10-17 09:35:00|30.57|28.37|30.36|28.16|30.57|28.37|30.36|28.16|0
1729158000000|2024-10-17 09:40:00|30.35|28.15|30.36|28.16|30.41|28.21|30.34|28.14|0
1729158300000|2024-10-17 09:45:00|30.37|28.17|30.32|28.12|30.38|28.18|30.26|28.06|0
1729158600000|2024-10-17 09:50:00|30.31|28.11|30.23|28.03|30.31|28.11|30.23|28.03|0
1729158900000|2024-10-17 09:55:00|30.25|28.05|30.29|28.09|30.34|28.14|30.25|28.05|0
1729159200000|2024-10-17 10:00:00|30.33|28.13|30.28|28.08|30.33|28.13|30.26|28.06|0
1729159500000|2024-10-17 10:05:00|30.29|28.09|30.26|28.06|30.3|28.1|30.24|28.04|0
1729159800000|2024-10-17 10:10:00|30.27|28.07|30.18|27.98|30.5|28.3|30.16|27.96|0
1729160100000|2024-10-17 10:15:00|30.2|28|30.21|28.01|30.24|28.04|30.17|27.97|0
1729160400000|2024-10-17 10:20:00|30.2|28|30.2|28|30.25|28.05|30.18|27.98|0
1729160700000|2024-10-17 10:25:00|30.21|28.01|30.21|28.01|30.24|28.04|30.18|27.98|0
1729161000000|2024-10-17 10:30:00|30.19|27.99|30.32|28.12|30.33|28.13|30.18|27.98|0
1729161300000|2024-10-17 10:35:00|30.33|28.13|30.32|28.12|30.35|28.15|30.3|28.1|0
1729161600000|2024-10-17 10:40:00|30.31|28.11|30.27|28.07|30.32|28.12|30.25|28.05|0
1729161900000|2024-10-17 10:45:00|30.26|28.06|30.24|28.04|30.29|28.09|30.22|28.02|0
1729162200000|2024-10-17 10:50:00|30.23|28.03|30.15|27.95|30.24|28.04|30.14|27.94|0
1729162500000|2024-10-17 10:55:00|30.16|27.96|30.07|27.87|30.16|27.96|30.05|27.85|0
1729162800000|2024-10-17 11:00:00|30.1|27.9|30.24|28.04|30.27|28.07|30.09|27.89|0
1729163100000|2024-10-17 11:05:00|30.23|28.03|30.24|28.04|30.27|28.07|30.14|27.94|0
1729163400000|2024-10-17 11:10:00|30.25|28.05|30.19|27.99|30.25|28.05|30.18|27.98|0
1729163700000|2024-10-17 11:15:00|30.18|27.98|30.19|27.99|30.24|28.04|30.15|27.95|0
1729164000000|2024-10-17 11:20:00|30.21|28.01|30.19|27.99|30.24|28.04|30.18|27.98|0
1729164300000|2024-10-17 11:25:00|30.21|28.01|30.18|27.98|30.25|28.05|30.14|27.94|0
1729164600000|2024-10-17 11:30:00|30.19|27.99|30.15|27.95|30.19|27.99|30.11|27.91|0
1729164900000|2024-10-17 11:35:00|30.16|27.96|30.13|27.93|30.23|28.03|30.13|27.93|0
1729165200000|2024-10-17 11:40:00|30.19|27.99|30.27|28.07|30.27|28.07|30.17|27.97|0
1729165500000|2024-10-17 11:45:00|30.26|28.06|30.27|28.07|30.28|28.08|30.23|28.03|0
1729165800000|2024-10-17 11:50:00|30.28|28.08|30.25|28.05|30.3|28.1|30.25|28.05|0
1729166100000|2024-10-17 11:55:00|30.24|28.04|30.22|28.02|30.25|28.05|30.21|28.01|0
1729166400000|2024-10-17 12:00:00|30.24|28.04|30.18|27.98|30.25|28.05|30.14|27.94|0
1729166700000|2024-10-17 12:05:00|30.19|27.99|30.15|27.95|30.21|28.01|30.12|27.92|0
1729167000000|2024-10-17 12:10:00|30.14|27.94|29.99|27.79|30.15|27.95|29.93|27.73|0
1729167300000|2024-10-17 12:15:00|30|27.8|29.94|27.74|30|27.8|29.85|27.65|0
1729167600000|2024-10-17 12:20:00|29.97|27.77|29.99|27.79|30.01|27.81|29.94|27.74|0
1729167900000|2024-10-17 12:25:00|30.01|27.81|30.1|27.9|30.16|27.96|30.01|27.81|0
1729168200000|2024-10-17 12:30:00|29.97|27.77|29.98|27.78|30.13|27.93|29.81|27.61|0
1729168500000|2024-10-17 12:35:00|29.96|27.76|29.74|27.54|30.01|27.81|29.73|27.53|0
1729168800000|2024-10-17 12:40:00|29.73|27.53|30.04|27.84|30.07|27.87|29.73|27.53|0
1729169100000|2024-10-17 12:45:00|30.06|27.86|29.95|27.75|30.14|27.94|29.92|27.72|0
1729169400000|2024-10-17 12:50:00|29.93|27.73|29.88|27.68|29.96|27.76|29.86|27.66|0
1729169700000|2024-10-17 12:55:00|29.86|27.66|29.75|27.55|29.93|27.73|29.75|27.55|0
1729170000000|2024-10-17 13:00:00|29.74|27.54|29.68|27.48|29.78|27.58|29.61|27.41|0
1729170300000|2024-10-17 13:05:00|29.67|27.47|29.41|27.21|29.68|27.48|29.35|27.15|0
1729170600000|2024-10-17 13:10:00|29.42|27.22|30|27.8|30.22|28.02|29.42|27.22|0
1729170900000|2024-10-17 13:15:00|29.99|27.79|29.93|27.73|30.03|27.83|29.91|27.71|0
1729171200000|2024-10-17 13:20:00|29.95|27.75|30.04|27.84|30.04|27.84|29.93|27.73|0
1729171500000|2024-10-17 13:25:00|30.06|27.86|29.99|27.79|30.11|27.91|29.96|27.76|0
1729171800000|2024-10-17 13:30:00|29.93|27.73|30.14|27.94|30.6|28.4|29.9|27.7|0
1729172100000|2024-10-17 13:35:00|30.17|27.97|30.69|28.49|31.02|28.82|30.17|27.97|0
1729172400000|2024-10-17 13:40:00|30.72|28.52|30.44|28.24|30.74|28.54|30.28|28.08|0
1729172700000|2024-10-17 13:45:00|30.45|28.25|30.41|28.21|30.48|28.28|30.3|28.1|0
1729173000000|2024-10-17 13:50:00|30.39|28.19|30.3|28.1|30.39|28.19|30.07|27.87|0
1729173300000|2024-10-17 13:55:00|30.28|28.08|30.6|28.4|30.73|28.53|30.27|28.07|0
1729173600000|2024-10-17 14:00:00|30.49|28.29|31.04|28.84|31.07|28.87|30.43|28.23|0
1729173900000|2024-10-17 14:05:00|31.01|28.81|31.08|28.88|31.24|29.04|30.96|28.76|0
1729174200000|2024-10-17 14:10:00|31.11|28.91|30.84|28.64|31.13|28.93|30.81|28.61|0
1729174500000|2024-10-17 14:15:00|30.85|28.65|30.8|28.6|31.01|28.81|30.72|28.52|0
1729174800000|2024-10-17 14:20:00|30.78|28.58|30.37|28.17|30.84|28.64|30.37|28.17|0
1729175100000|2024-10-17 14:25:00|30.38|28.18|30.62|28.42|31.08|28.88|30.38|28.18|0
1729175400000|2024-10-17 14:30:00|30.65|28.45|30.66|28.46|30.82|28.62|30.56|28.36|0
1729175700000|2024-10-17 14:35:00|30.71|28.51|30.88|28.68|31.1|28.9|30.69|28.49|0
1729176000000|2024-10-17 14:40:00|30.89|28.69|31.02|28.82|31.16|28.96|30.66|28.46|0
1729176300000|2024-10-17 14:45:00|31|28.8|30.96|28.76|31.1|28.9|30.89|28.69|0
1729176600000|2024-10-17 14:50:00|30.97|28.77|31.06|28.86|31.17|28.97|30.97|28.77|0
1729176900000|2024-10-17 14:55:00|31.04|28.84|31.08|28.88|31.11|28.91|30.87|28.67|0
1729177200000|2024-10-17 15:00:00|31.05|28.85|31.24|29.04|31.39|29.19|30.82|28.62|0
1729177500000|2024-10-17 15:05:00|31.25|29.05|30.74|28.54|31.25|29.05|30.68|28.48|0
1729177800000|2024-10-17 15:10:00|30.75|28.55|30.58|28.38|30.77|28.57|30.55|28.35|0
1729178100000|2024-10-17 15:15:00|30.57|28.37|30.41|28.21|31.04|28.84|30.33|28.13|0
1729178400000|2024-10-17 15:20:00|30.44|28.24|30.34|28.14|30.48|28.28|30.31|28.11|0
1729178700000|2024-10-17 15:25:00|30.32|28.12|30.11|27.91|30.32|28.12|30.1|27.9|0
1729179000000|2024-10-17 15:30:00|30.1|27.9|30.02|27.82|30.31|28.11|30.01|27.81|0
1729179300000|2024-10-17 15:35:00|30.04|27.84|29.98|27.78|30.19|27.99|29.93|27.73|0
1729179600000|2024-10-17 15:40:00|29.97|27.77|30.05|27.85|30.05|27.85|29.92|27.72|0
1729179900000|2024-10-17 15:45:00|30.03|27.83|30.09|27.89|30.12|27.92|29.99|27.79|0
1729180200000|2024-10-17 15:50:00|30.12|27.92|30|27.8|30.12|27.92|29.99|27.79|0
1729180500000|2024-10-17 15:55:00|30.02|27.82|29.71|27.51|30.03|27.83|29.71|27.51|0
1729180800000|2024-10-17 16:00:00|29.73|27.53|29.77|27.57|29.81|27.61|29.57|27.37|0
1729181100000|2024-10-17 16:05:00|29.75|27.55|29.86|27.66|29.9|27.7|29.67|27.47|0
1729181400000|2024-10-17 16:10:00|29.85|27.65|29.93|27.73|30|27.8|29.82|27.62|0
1729181700000|2024-10-17 16:15:00|29.94|27.74|29.9|27.7|29.96|27.76|29.85|27.65|0
1729182000000|2024-10-17 16:20:00|29.89|27.69|29.88|27.68|30.01|27.81|29.86|27.66|0
1729182300000|2024-10-17 16:25:00|29.9|27.7|29.95|27.75|30.01|27.81|29.88|27.68|0
1729182600000|2024-10-17 16:30:00|29.97|27.77|30.16|27.96|30.26|28.06|29.97|27.77|0
1729182900000|2024-10-17 16:35:00|30.17|27.97|29.98|27.78|30.17|27.97|29.94|27.74|0
1729183200000|2024-10-17 16:40:00|29.96|27.76|29.82|27.62|29.96|27.76|29.81|27.61|0
1729183500000|2024-10-17 16:45:00|29.84|27.64|29.86|27.66|29.91|27.71|29.84|27.64|0
1729183800000|2024-10-17 16:50:00|29.85|27.65|29.59|27.39|29.88|27.68|29.58|27.38|0
1729184100000|2024-10-17 16:55:00|29.58|27.38|29.67|27.47|29.81|27.61|29.54|27.34|0
1729184400000|2024-10-17 17:00:00|29.66|27.46|29.55|27.35|29.73|27.53|29.51|27.31|0
1729184700000|2024-10-17 17:05:00|29.56|27.36|29.61|27.41|29.71|27.51|29.53|27.33|0
1729185000000|2024-10-17 17:10:00|29.6|27.4|29.57|27.37|29.66|27.46|29.57|27.37|0
1729185300000|2024-10-17 17:15:00|29.59|27.39|29.69|27.49|29.71|27.51|29.56|27.36|0
1729185600000|2024-10-17 17:20:00|29.68|27.48|29.78|27.58|29.8|27.6|29.63|27.43|0
1729185900000|2024-10-17 17:25:00|29.79|27.59|29.76|27.56|29.82|27.62|29.73|27.53|0
1729186200000|2024-10-17 17:30:00|29.75|27.55|29.8|27.6|29.82|27.62|29.71|27.51|0
1729186500000|2024-10-17 17:35:00|29.79|27.59|29.72|27.52|29.8|27.6|29.69|27.49|0
1729186800000|2024-10-17 17:40:00|29.7|27.5|29.54|27.34|29.72|27.52|29.54|27.34|0
1729187100000|2024-10-17 17:45:00|29.55|27.35|29.53|27.33|29.58|27.38|29.51|27.31|0
1729187400000|2024-10-17 17:50:00|29.52|27.32|29.59|27.39|29.64|27.44|29.51|27.31|0
1729187700000|2024-10-17 17:55:00|29.6|27.4|29.67|27.47|29.71|27.51|29.59|27.39|0
1729188000000|2024-10-17 18:00:00|29.68|27.48|30.13|27.93|30.13|27.93|29.64|27.44|0
1729188300000|2024-10-17 18:05:00|30.11|27.91|30.51|28.31|30.53|28.33|30.1|27.9|0
1729188600000|2024-10-17 18:10:00|30.55|28.35|30.33|28.13|30.68|28.48|30.29|28.09|0
1729188900000|2024-10-17 18:15:00|30.35|28.15|30.66|28.46|30.67|28.47|30.33|28.13|0
1729189200000|2024-10-17 18:20:00|30.64|28.44|30.63|28.43|30.72|28.52|30.59|28.39|0
1729189500000|2024-10-17 18:25:00|30.62|28.42|30.63|28.43|30.66|28.46|30.44|28.24|0
1729189800000|2024-10-17 18:30:00|30.66|28.46|30.58|28.38|30.7|28.5|30.54|28.34|0
1729190100000|2024-10-17 18:35:00|30.6|28.4|30.5|28.3|30.75|28.55|30.5|28.3|0
1729190400000|2024-10-17 18:40:00|30.51|28.31|30.55|28.35|30.7|28.5|30.48|28.28|0
1729190700000|2024-10-17 18:45:00|30.57|28.37|30.48|28.28|30.62|28.42|30.37|28.17|0
1729191000000|2024-10-17 18:50:00|30.49|28.29|30.35|28.15|30.49|28.29|30.3|28.1|0
1729191300000|2024-10-17 18:55:00|30.37|28.17|30.24|28.04|30.42|28.22|30.24|28.04|0
1729191600000|2024-10-17 19:00:00|30.22|28.02|30.52|28.32|30.53|28.33|30.21|28.01|0
1729191900000|2024-10-17 19:05:00|30.53|28.33|30.35|28.15|30.53|28.33|30.35|28.15|0
1729192200000|2024-10-17 19:10:00|30.36|28.16|30.26|28.06|30.38|28.18|30.22|28.02|0
1729192500000|2024-10-17 19:15:00|30.28|28.08|29.71|27.51|30.33|28.13|29.25|27.05|0
1729192800000|2024-10-17 19:20:00|29.74|27.54|29.78|27.58|29.88|27.68|29.72|27.52|0
1729193100000|2024-10-17 19:25:00|29.79|27.59|29.96|27.76|29.97|27.77|29.79|27.59|0
1729193400000|2024-10-17 19:30:00|29.97|27.77|29.93|27.73|30.07|27.87|29.89|27.69|0
1729193700000|2024-10-17 19:35:00|29.92|27.72|30.08|27.88|30.13|27.93|29.92|27.72|0
1729194000000|2024-10-17 19:40:00|30.07|27.87|29.94|27.74|30.1|27.9|29.91|27.71|0
1729194300000|2024-10-17 19:45:00|29.96|27.76|29.62|27.42|30.09|27.89|29.6|27.4|0
1729194600000|2024-10-17 19:50:00|29.69|27.49|29.53|27.33|29.76|27.56|29.5|27.3|0
1729194900000|2024-10-17 19:55:00|29.64|27.44|29.68|27.48|29.73|27.53|29.52|27.32|0
1729195200000|2024-10-17 20:00:00|29.67|27.47|29.57|27.37|29.71|27.51|29.43|27.23|0
1729195500000|2024-10-17 20:05:00|29.59|27.39|29.45|27.25|29.59|27.39|29.35|27.15|0
1729195800000|2024-10-17 20:10:00|29.43|27.23|29.57|27.37|29.58|27.38|29.36|27.16|0
1729196100000|2024-10-17 20:15:00|29.65|27.25|29.5|27.1|29.65|27.25|29.49|27.09|0
1729196400000|2024-10-17 20:20:00|29.51|27.11|29.54|27.14|29.57|27.17|29.5|27.1|0
1729196700000|2024-10-17 20:25:00|29.55|27.15|29.65|27.25|29.65|27.25|29.55|27.15|0
1729197000000|2024-10-17 20:30:00|29.66|27.26|29.64|27.24|29.69|27.29|29.64|27.24|0
1729197300000|2024-10-17 20:35:00|29.65|27.25|29.69|27.29|29.69|27.29|29.62|27.22|0
1729197600000|2024-10-17 20:40:00|29.68|27.28|29.67|27.27|29.68|27.28|29.65|27.25|0
1729197900000|2024-10-17 20:45:00|29.66|27.26|29.63|27.23|29.66|27.26|29.6|27.2|0
1729198200000|2024-10-17 20:50:00|29.62|27.22|29.6|27.2|29.64|27.24|29.6|27.2|0
1729198500000|2024-10-17 20:55:00|29.61|27.21|29.69|27.29|29.71|27.31|29.61|27.21|0
1729198800000|2024-10-17 21:00:00|29.66|27.26|29.69|27.29|29.7|27.3|29.65|27.25|0
1729199100000|2024-10-17 21:05:00|29.66|27.26|29.68|27.28|29.69|27.29|29.65|27.25|0
1729199400000|2024-10-17 21:10:00|29.67|27.27|29.67|27.27|29.67|27.27|29.67|27.27|0
1729199700000|2024-10-17 21:15:00|29.64|27.24|29.67|27.27|29.67|27.27|29.63|27.23|0
1729200000000|2024-10-17 21:20:00|29.65|27.25|29.65|27.25|29.7|27.3|29.65|27.25|0
1729200300000|2024-10-17 21:25:00|29.64|27.24|29.64|27.24|29.64|27.24|29.64|27.24|0
1729200900000|2024-10-17 21:35:00|29.63|27.23|29.64|27.24|29.64|27.24|29.63|27.23|0
1729201500000|2024-10-17 21:45:00|29.63|27.23|29.64|27.24|29.64|27.24|29.63|27.23|0
1729201800000|2024-10-17 21:50:00|29.65|27.25|29.65|27.25|29.65|27.25|29.64|27.24|0
1729202100000|2024-10-17 21:55:00|29.64|27.24|29.65|27.25|29.66|27.26|29.63|27.23|0
1729202400000|2024-10-17 22:00:00|29.73|27.33|29.71|27.31|29.74|27.34|29.59|27.19|0
1729202700000|2024-10-17 22:05:00|29.72|27.32|29.66|27.26|29.74|27.34|29.64|27.24|0
1729203000000|2024-10-17 22:10:00|29.65|27.25|29.62|27.22|29.65|27.25|29.6|27.2|0
1729203300000|2024-10-17 22:15:00|29.64|27.24|29.55|27.15|29.64|27.24|29.54|27.14|0
1729203600000|2024-10-17 22:20:00|29.59|27.19|29.52|27.12|29.59|27.19|29.49|27.09|0
1729203900000|2024-10-17 22:25:00|29.51|27.11|29.48|27.08|29.51|27.11|29.47|27.07|0
1729204200000|2024-10-17 22:30:00|29.47|27.07|29.39|26.99|29.48|27.08|29.35|26.95|0
1729204500000|2024-10-17 22:35:00|29.38|26.98|29.37|26.97|29.41|27.01|29.35|26.95|0
1729204800000|2024-10-17 22:40:00|29.38|26.98|29.36|26.96|29.38|26.98|29.36|26.96|0
1729205100000|2024-10-17 22:45:00|29.35|26.95|29.36|26.96|29.38|26.98|29.34|26.94|0
1729205400000|2024-10-17 22:50:00|29.35|26.95|29.38|26.98|29.38|26.98|29.32|26.92|0
1729205700000|2024-10-17 22:55:00|29.36|26.96|29.41|27.01|29.44|27.04|29.36|26.96|0
1729206000000|2024-10-17 23:00:00|29.42|27.02|29.44|27.04|29.46|27.06|29.4|27|0
1729206300000|2024-10-17 23:05:00|29.46|27.06|29.49|27.09|29.5|27.1|29.44|27.04|0
1729206600000|2024-10-17 23:10:00|29.48|27.08|29.41|27.01|29.48|27.08|29.41|27.01|0
1729206900000|2024-10-17 23:15:00|29.42|27.02|29.41|27.01|29.42|27.02|29.41|27.01|0
1729207200000|2024-10-17 23:20:00|29.42|27.02|29.44|27.04|29.45|27.05|29.42|27.02|0
1729207500000|2024-10-17 23:25:00|29.45|27.05|29.43|27.03|29.45|27.05|29.42|27.02|0
1729207800000|2024-10-17 23:30:00|29.42|27.02|29.42|27.02|29.42|27.02|29.41|27.01|0
1729208100000|2024-10-17 23:35:00|29.41|27.01|29.39|26.99|29.43|27.03|29.38|26.98|0
1729208400000|2024-10-17 23:40:00|29.38|26.98|29.43|27.03|29.45|27.05|29.38|26.98|0
1729208700000|2024-10-17 23:45:00|29.44|27.04|29.43|27.03|29.44|27.04|29.42|27.02|0
1729209000000|2024-10-17 23:50:00|29.42|27.02|29.41|27.01|29.43|27.03|29.4|27|0
1729209300000|2024-10-17 23:55:00|29.4|27|29.38|26.98|29.4|27|29.38|26.98|0
1729209600000|2024-10-18 00:00:00|29.41|27.01|29.47|27.07|29.49|27.09|29.4|27|0
1729209900000|2024-10-18 00:05:00|29.45|27.05|29.53|27.13|29.55|27.15|29.44|27.04|0
1729210200000|2024-10-18 00:10:00|29.52|27.12|29.45|27.05|29.55|27.15|29.45|27.05|0
1729210500000|2024-10-18 00:15:00|29.51|27.11|30.12|27.72|30.12|27.72|29.5|27.1|0
1729210800000|2024-10-18 00:20:00|30.11|27.71|30.17|27.77|30.2|27.8|30.09|27.69|0
1729211100000|2024-10-18 00:25:00|30.2|27.8|30.51|28.11|30.63|28.23|30.19|27.79|0
1729211400000|2024-10-18 00:30:00|30.55|28.35|30.27|28.07|30.6|28.4|30.24|28.04|0
1729211700000|2024-10-18 00:35:00|30.28|28.08|30.27|28.07|30.31|28.11|30.24|28.04|0
1729212000000|2024-10-18 00:40:00|30.3|28.1|30.2|28|30.3|28.1|30.18|27.98|0
1729212300000|2024-10-18 00:45:00|30.18|27.98|30.15|27.95|30.25|28.05|30.15|27.95|0
1729212600000|2024-10-18 00:50:00|30.14|27.94|30.12|27.92|30.15|27.95|30.08|27.88|0
1729212900000|2024-10-18 00:55:00|30.11|27.91|30.13|27.93|30.13|27.93|30.08|27.88|0
1729213200000|2024-10-18 01:00:00|30.15|27.95|30.16|27.96|30.19|27.99|30.11|27.91|0
1729213500000|2024-10-18 01:05:00|30.15|27.95|30.11|27.91|30.18|27.98|30.09|27.89|0
1729213800000|2024-10-18 01:10:00|30.12|27.92|30.14|27.94|30.19|27.99|30.12|27.92|0
1729214100000|2024-10-18 01:15:00|30.13|27.93|30.16|27.96|30.16|27.96|30.12|27.92|0
1729214400000|2024-10-18 01:20:00|30.14|27.94|30.16|27.96|30.18|27.98|30.11|27.91|0
1729214700000|2024-10-18 01:25:00|30.14|27.94|30.11|27.91|30.18|27.98|30.1|27.9|0
1729215000000|2024-10-18 01:30:00|30.1|27.9|30.17|27.97|30.2|28|30.07|27.87|0
1729215300000|2024-10-18 01:35:00|30.18|27.98|30.11|27.91|30.22|28.02|30.09|27.89|0
1729215600000|2024-10-18 01:40:00|30.1|27.9|29.94|27.74|30.11|27.91|29.91|27.71|0
1729215900000|2024-10-18 01:45:00|29.95|27.75|29.91|27.71|29.98|27.78|29.91|27.71|0
1729216200000|2024-10-18 01:50:00|29.92|27.72|29.95|27.75|29.95|27.75|29.91|27.71|0
1729216500000|2024-10-18 01:55:00|29.94|27.74|29.95|27.75|29.96|27.76|29.93|27.73|0
1729216800000|2024-10-18 02:00:00|29.93|27.73|30.02|27.82|30.02|27.82|29.89|27.69|0
1729217100000|2024-10-18 02:05:00|30.01|27.81|29.97|27.77|30.07|27.87|29.97|27.77|0
1729217400000|2024-10-18 02:10:00|29.98|27.78|30.06|27.86|30.07|27.87|29.96|27.76|0
1729217700000|2024-10-18 02:15:00|30.07|27.87|30.08|27.88|30.1|27.9|30.01|27.81|0
1729218000000|2024-10-18 02:20:00|30.07|27.87|30.03|27.83|30.1|27.9|30.01|27.81|0
1729218300000|2024-10-18 02:25:00|30.01|27.81|30|27.8|30.07|27.87|29.98|27.78|0
1729218600000|2024-10-18 02:30:00|29.98|27.78|29.9|27.7|30|27.8|29.88|27.68|0
1729218900000|2024-10-18 02:35:00|29.88|27.68|29.88|27.68|29.91|27.71|29.88|27.68|0
1729219200000|2024-10-18 02:40:00|29.9|27.7|29.94|27.74|29.95|27.75|29.88|27.68|0
1729219500000|2024-10-18 02:45:00|29.92|27.72|30|27.8|30.01|27.81|29.91|27.71|0
1729219800000|2024-10-18 02:50:00|30.01|27.81|30|27.8|30.03|27.83|29.98|27.78|0
1729220100000|2024-10-18 02:55:00|30.02|27.82|29.99|27.79|30.02|27.82|29.97|27.77|0
1729220400000|2024-10-18 03:00:00|29.98|27.78|29.92|27.72|30|27.8|29.92|27.72|0
1729220700000|2024-10-18 03:05:00|29.93|27.73|29.94|27.74|29.94|27.74|29.92|27.72|0
1729221000000|2024-10-18 03:10:00|29.96|27.76|29.98|27.78|30|27.8|29.94|27.74|0
1729221300000|2024-10-18 03:15:00|29.99|27.79|29.98|27.78|30.03|27.83|29.97|27.77|0
1729221600000|2024-10-18 03:20:00|29.99|27.79|29.95|27.75|30.01|27.81|29.95|27.75|0
1729221900000|2024-10-18 03:25:00|29.97|27.77|30.17|27.97|30.18|27.98|29.92|27.72|0
1729222200000|2024-10-18 03:30:00|30.18|27.98|30.2|28|30.21|28.01|30.16|27.96|0
1729222500000|2024-10-18 03:35:00|30.21|28.01|30.28|28.08|30.28|28.08|30.2|28|0
1729222800000|2024-10-18 03:40:00|30.29|28.09|30.26|28.06|30.29|28.09|30.25|28.05|0
1729223100000|2024-10-18 03:45:00|30.28|28.08|30.23|28.03|30.29|28.09|30.23|28.03|0
1729223400000|2024-10-18 03:50:00|30.22|28.02|30.32|28.12|30.32|28.12|30.22|28.02|0
1729223700000|2024-10-18 03:55:00|30.37|28.17|30.3|28.1|30.4|28.2|30.27|28.07|0
1729224000000|2024-10-18 04:00:00|30.32|28.12|30.34|28.14|30.36|28.16|30.3|28.1|0
1729224300000|2024-10-18 04:05:00|30.33|28.13|30.31|28.11|30.34|28.14|30.29|28.09|0
1729224600000|2024-10-18 04:10:00|30.33|28.13|30.31|28.11|30.33|28.13|30.3|28.1|0
1729224900000|2024-10-18 04:15:00|30.32|28.12|30.27|28.07|30.34|28.14|30.25|28.05|0
1729225200000|2024-10-18 04:20:00|30.25|28.05|30.22|28.02|30.26|28.06|30.21|28.01|0
1729225500000|2024-10-18 04:25:00|30.24|28.04|30.28|28.08|30.29|28.09|30.24|28.04|0
1729225800000|2024-10-18 04:30:00|30.25|28.05|30.22|28.02|30.28|28.08|30.22|28.02|0
1729226100000|2024-10-18 04:35:00|30.21|28.01|30.22|28.02|30.25|28.05|30.19|27.99|0
1729226400000|2024-10-18 04:40:00|30.21|28.01|30.2|28|30.21|28.01|30.18|27.98|0
1729226700000|2024-10-18 04:45:00|30.19|27.99|30.19|27.99|30.22|28.02|30.18|27.98|0
1729227000000|2024-10-18 04:50:00|30.18|27.98|30.19|27.99|30.2|28|30.17|27.97|0
1729227300000|2024-10-18 04:55:00|30.2|28|30.22|28.02|30.26|28.06|30.2|28|0
1729227600000|2024-10-18 05:00:00|30.21|28.01|30.23|28.03|30.26|28.06|30.18|27.98|0
1729227900000|2024-10-18 05:05:00|30.22|28.02|30.21|28.01|30.25|28.05|30.18|27.98|0
1729228200000|2024-10-18 05:10:00|30.2|28|30.15|27.95|30.2|28|30.15|27.95|0
1729228500000|2024-10-18 05:15:00|30.17|27.97|30.15|27.95|30.18|27.98|30.14|27.94|0
1729228800000|2024-10-18 05:20:00|30.17|27.97|30.24|28.04|30.24|28.04|30.15|27.95|0
1729229100000|2024-10-18 05:25:00|30.22|28.02|30.24|28.04|30.24|28.04|30.19|27.99|0
1729229400000|2024-10-18 05:30:00|30.23|28.03|30.15|27.95|30.23|28.03|30.15|27.95|0
1729229700000|2024-10-18 05:35:00|30.14|27.94|30.13|27.93|30.15|27.95|30.12|27.92|0
1729230000000|2024-10-18 05:40:00|30.15|27.95|30.13|27.93|30.16|27.96|30.12|27.92|0
1729230300000|2024-10-18 05:45:00|30.12|27.92|30.17|27.97|30.19|27.99|30.12|27.92|0
1729230600000|2024-10-18 05:50:00|30.18|27.98|30.09|27.89|30.19|27.99|30.09|27.89|0
1729230900000|2024-10-18 05:55:00|30.1|27.9|30.04|27.84|30.1|27.9|30.03|27.83|0
1729231200000|2024-10-18 06:00:00|30.05|27.85|30.08|27.88|30.11|27.91|30.03|27.83|0
1729231500000|2024-10-18 06:05:00|30.06|27.86|30.03|27.83|30.08|27.88|30.01|27.81|0
1729231800000|2024-10-18 06:10:00|30.01|27.81|30.01|27.81|30.05|27.85|30|27.8|0
1729232100000|2024-10-18 06:15:00|30.02|27.82|30|27.8|30.02|27.82|29.98|27.78|0
1729232400000|2024-10-18 06:20:00|30.01|27.81|30.02|27.82|30.04|27.84|29.98|27.78|0
1729232700000|2024-10-18 06:25:00|30.01|27.81|30.02|27.82|30.05|27.85|30.01|27.81|0
1729233000000|2024-10-18 06:30:00|30.01|27.81|29.98|27.78|30.03|27.83|29.98|27.78|0
1729233300000|2024-10-18 06:35:00|29.96|27.76|29.94|27.74|29.98|27.78|29.93|27.73|0
1729233600000|2024-10-18 06:40:00|29.95|27.75|30.02|27.82|30.03|27.83|29.93|27.73|0
1729233900000|2024-10-18 06:45:00|30|27.8|29.82|27.62|30.01|27.81|29.77|27.57|0
1729234200000|2024-10-18 06:50:00|29.83|27.63|29.77|27.57|29.84|27.64|29.76|27.56|0
1729234500000|2024-10-18 06:55:00|29.76|27.56|29.74|27.54|29.79|27.59|29.73|27.53|0
1729234800000|2024-10-18 07:00:00|29.76|27.56|29.68|27.48|29.77|27.57|29.67|27.47|0
1729235100000|2024-10-18 07:05:00|29.67|27.47|29.66|27.46|29.73|27.53|29.66|27.46|0
1729235400000|2024-10-18 07:10:00|29.67|27.47|29.64|27.44|29.71|27.51|29.64|27.44|0
1729235700000|2024-10-18 07:15:00|29.65|27.45|29.65|27.45|29.66|27.46|29.63|27.43|0
1729236000000|2024-10-18 07:20:00|29.67|27.47|29.65|27.45|29.72|27.52|29.64|27.44|0
1729236300000|2024-10-18 07:25:00|29.64|27.44|29.64|27.44|29.65|27.45|29.62|27.42|0
1729236600000|2024-10-18 07:30:00|29.66|27.46|29.63|27.43|29.68|27.48|29.62|27.42|0
1729236900000|2024-10-18 07:35:00|29.65|27.45|29.61|27.41|29.65|27.45|29.61|27.41|0
1729237200000|2024-10-18 07:40:00|29.59|27.39|29.6|27.4|29.63|27.43|29.56|27.36|0
1729237500000|2024-10-18 07:45:00|29.62|27.42|29.59|27.39|29.65|27.45|29.59|27.39|0
1729237800000|2024-10-18 07:50:00|29.58|27.38|29.44|27.24|29.59|27.39|29.44|27.24|0
1729238100000|2024-10-18 07:55:00|29.42|27.22|29.3|27.1|29.45|27.25|29.3|27.1|0
1729238400000|2024-10-18 08:00:00|29.32|27.12|29.27|27.07|29.34|27.14|29.25|27.05|0
1729238700000|2024-10-18 08:05:00|29.25|27.05|29.24|27.04|29.28|27.08|29.2|27|0
1729239000000|2024-10-18 08:10:00|29.25|27.05|29.21|27.01|29.27|27.07|29.2|27|0
1729239300000|2024-10-18 08:15:00|29.22|27.02|29.18|26.98|29.24|27.04|29.15|26.95|0
1729239600000|2024-10-18 08:20:00|29.19|26.99|29.25|27.05|29.25|27.05|29.18|26.98|0
1729239900000|2024-10-18 08:25:00|29.23|27.03|29.21|27.01|29.29|27.09|29.19|26.99|0
1729240200000|2024-10-18 08:30:00|29.2|27|29.24|27.04|29.27|27.07|29.2|27|0
1729240500000|2024-10-18 08:35:00|29.23|27.03|29.35|27.15|29.4|27.2|29.2|27|0
1729240800000|2024-10-18 08:40:00|29.37|27.17|29.3|27.1|29.37|27.17|29.28|27.08|0
1729241100000|2024-10-18 08:45:00|29.31|27.11|29.25|27.05|29.32|27.12|29.25|27.05|0
1729241400000|2024-10-18 08:50:00|29.24|27.04|29.29|27.09|29.3|27.1|29.21|27.01|0
1729241700000|2024-10-18 08:55:00|29.28|27.08|29.27|27.07|29.31|27.11|29.25|27.05|0
1729242000000|2024-10-18 09:00:00|29.25|27.05|29.22|27.02|29.27|27.07|29.21|27.01|0
1729242300000|2024-10-18 09:05:00|29.21|27.01|29.15|26.95|29.24|27.04|29.15|26.95|0
1729242600000|2024-10-18 09:10:00|29.17|26.97|29.11|26.91|29.18|26.98|29.1|26.9|0
1729242900000|2024-10-18 09:15:00|29.12|26.92|29.25|27.05|29.27|27.07|29.12|26.92|0
1729243200000|2024-10-18 09:20:00|29.23|27.03|29.21|27.01|29.27|27.07|29.19|26.99|0
1729243500000|2024-10-18 09:25:00|29.2|27|29.22|27.02|29.23|27.03|29.15|26.95|0
1729243800000|2024-10-18 09:30:00|29.2|27|29.32|27.12|29.37|27.17|29.2|27|0
1729244100000|2024-10-18 09:35:00|29.31|27.11|29.31|27.11|29.31|27.11|29.27|27.07|0
1729244400000|2024-10-18 09:40:00|29.32|27.12|29.35|27.15|29.36|27.16|29.25|27.05|0
1729244700000|2024-10-18 09:45:00|29.34|27.14|29.27|27.07|29.34|27.14|29.27|27.07|0
1729245000000|2024-10-18 09:50:00|29.25|27.05|29.39|27.19|29.42|27.22|29.24|27.04|0
1729245300000|2024-10-18 09:55:00|29.4|27.2|29.4|27.2|29.47|27.27|29.39|27.19|0
1729245600000|2024-10-18 10:00:00|29.41|27.21|29.45|27.25|29.48|27.28|29.37|27.17|0
1729245900000|2024-10-18 10:05:00|29.47|27.27|29.44|27.24|29.47|27.27|29.4|27.2|0
1729246200000|2024-10-18 10:10:00|29.46|27.26|29.41|27.21|29.54|27.34|29.41|27.21|0
1729246500000|2024-10-18 10:15:00|29.38|27.18|29.44|27.24|29.45|27.25|29.38|27.18|0
1729246800000|2024-10-18 10:20:00|29.45|27.25|29.37|27.17|29.46|27.26|29.34|27.14|0
1729247100000|2024-10-18 10:25:00|29.35|27.15|29.32|27.12|29.37|27.17|29.3|27.1|0
1729247400000|2024-10-18 10:30:00|29.31|27.11|29.29|27.09|29.34|27.14|29.28|27.08|0
1729247700000|2024-10-18 10:35:00|29.28|27.08|29.27|27.07|29.32|27.12|29.27|27.07|0
1729248000000|2024-10-18 10:40:00|29.25|27.05|29.28|27.08|29.29|27.09|29.25|27.05|0
1729248300000|2024-10-18 10:45:00|29.29|27.09|29.25|27.05|29.32|27.12|29.25|27.05|0
1729248600000|2024-10-18 10:50:00|29.23|27.03|29.3|27.1|29.32|27.12|29.23|27.03|0
1729248900000|2024-10-18 10:55:00|29.33|27.13|29.25|27.05|29.34|27.14|29.25|27.05|0
1729249200000|2024-10-18 11:00:00|29.26|27.06|29.3|27.1|29.31|27.11|29.19|26.99|0
1729249500000|2024-10-18 11:05:00|29.31|27.11|29.34|27.14|29.4|27.2|29.3|27.1|0
1729249800000|2024-10-18 11:10:00|29.35|27.15|29.23|27.03|29.35|27.15|29.21|27.01|0
1729250100000|2024-10-18 11:15:00|29.21|27.01|29.16|26.96|29.21|27.01|29.12|26.92|0
1729250400000|2024-10-18 11:20:00|29.14|26.94|29.1|26.9|29.18|26.98|29.1|26.9|0
1729250700000|2024-10-18 11:25:00|29.09|26.89|29.12|26.92|29.12|26.92|29.05|26.85|0
1729251000000|2024-10-18 11:30:00|29.13|26.93|29.07|26.87|29.13|26.93|29.04|26.84|0
1729251300000|2024-10-18 11:35:00|29.06|26.86|29.08|26.88|29.1|26.9|29.04|26.84|0
1729251600000|2024-10-18 11:40:00|29.07|26.87|29.1|26.9|29.14|26.94|29.07|26.87|0
1729251900000|2024-10-18 11:45:00|29.11|26.91|29.07|26.87|29.15|26.95|29.06|26.86|0
1729252200000|2024-10-18 11:50:00|29.05|26.85|29.08|26.88|29.11|26.91|29.03|26.83|0
1729252500000|2024-10-18 11:55:00|29.07|26.87|29.12|26.92|29.13|26.93|29.05|26.85|0
1729252800000|2024-10-18 12:00:00|29.09|26.89|29.13|26.93|29.13|26.93|29.08|26.88|0
1729253100000|2024-10-18 12:05:00|29.16|26.96|29.16|26.96|29.27|27.07|29.1|26.9|0
1729253400000|2024-10-18 12:10:00|29.14|26.94|29.1|26.9|29.23|27.03|29.1|26.9|0
1729253700000|2024-10-18 12:15:00|29.09|26.89|29.14|26.94|29.16|26.96|29.03|26.83|0
1729254000000|2024-10-18 12:20:00|29.15|26.95|29.17|26.97|29.18|26.98|29.11|26.91|0
1729254300000|2024-10-18 12:25:00|29.15|26.95|29.13|26.93|29.18|26.98|29.13|26.93|0
1729254600000|2024-10-18 12:30:00|29.12|26.92|29.01|26.81|29.12|26.92|28.97|26.77|0
1729254900000|2024-10-18 12:35:00|29.03|26.83|29.03|26.83|29.1|26.9|28.99|26.79|0
1729255200000|2024-10-18 12:40:00|29.01|26.81|28.93|26.73|29.07|26.87|28.93|26.73|0
1729255500000|2024-10-18 12:45:00|28.95|26.75|28.98|26.78|29|26.8|28.93|26.73|0
1729255800000|2024-10-18 12:50:00|29|26.8|29.04|26.84|29.5|27.3|29|26.8|0
1729256100000|2024-10-18 12:55:00|29.06|26.86|29.06|26.86|29.08|26.88|29.03|26.83|0
1729256400000|2024-10-18 13:00:00|29.07|26.87|29.05|26.85|29.07|26.87|29.03|26.83|0
1729256700000|2024-10-18 13:05:00|29.07|26.87|29.01|26.81|29.07|26.87|29|26.8|0
1729257000000|2024-10-18 13:10:00|29|26.8|28.9|26.7|29.01|26.81|28.9|26.7|0
1729257300000|2024-10-18 13:15:00|28.89|26.69|28.85|26.65|28.89|26.69|28.79|26.59|0
1729257600000|2024-10-18 13:20:00|28.82|26.62|28.86|26.66|28.86|26.66|28.72|26.52|0
1729257900000|2024-10-18 13:25:00|28.89|26.69|29.01|26.81|29.25|27.05|28.89|26.69|0
1729258200000|2024-10-18 13:30:00|28.99|26.79|29.55|27.35|29.57|27.37|28.93|26.73|0
1729258500000|2024-10-18 13:35:00|29.57|27.37|29.29|27.09|29.57|27.37|29.24|27.04|0
1729258800000|2024-10-18 13:40:00|29.25|27.05|28.66|26.46|29.29|27.09|28.65|26.45|0
1729259100000|2024-10-18 13:45:00|28.65|26.45|29.04|26.84|29.1|26.9|28.64|26.44|0
1729259400000|2024-10-18 13:50:00|29.03|26.83|29|26.8|29.14|26.94|28.88|26.68|0
1729259700000|2024-10-18 13:55:00|28.96|26.76|28.96|26.76|29.03|26.83|28.89|26.69|0
1729260000000|2024-10-18 14:00:00|28.99|26.79|28.87|26.67|29.04|26.84|28.83|26.63|0
1729260300000|2024-10-18 14:05:00|28.89|26.69|28.23|26.03|28.92|26.72|28.23|26.03|0
1729260600000|2024-10-18 14:10:00|28.19|25.99|28.54|26.34|28.54|26.34|28.15|25.95|0
1729260900000|2024-10-18 14:15:00|28.53|26.33|28.43|26.23|28.58|26.38|28.42|26.22|0
1729261200000|2024-10-18 14:20:00|28.45|26.25|28.5|26.3|28.63|26.43|28.39|26.19|0
1729261500000|2024-10-18 14:25:00|28.51|26.31|28.46|26.26|28.63|26.43|28.44|26.24|0
1729261800000|2024-10-18 14:30:00|28.44|26.24|28.5|26.3|28.55|26.35|28.36|26.16|0
1729262100000|2024-10-18 14:35:00|28.51|26.31|28.41|26.21|28.64|26.44|28.39|26.19|0
1729262400000|2024-10-18 14:40:00|28.4|26.2|28.29|26.09|28.4|26.2|28.29|26.09|0
1729262700000|2024-10-18 14:45:00|28.3|26.1|28.29|26.09|28.34|26.14|28.22|26.02|0
1729263000000|2024-10-18 14:50:00|28.3|26.1|28.42|26.22|28.44|26.24|28.25|26.05|0
1729263300000|2024-10-18 14:55:00|28.44|26.24|28.45|26.25|28.52|26.32|28.26|26.06|0
1729263600000|2024-10-18 15:00:00|28.46|26.26|28.29|26.09|28.48|26.28|28.23|26.03|0
1729263900000|2024-10-18 15:05:00|28.3|26.1|28.22|26.02|28.39|26.19|28.2|26|0
1729264200000|2024-10-18 15:10:00|28.23|26.03|28.38|26.18|28.38|26.18|28.12|25.92|0
1729264500000|2024-10-18 15:15:00|28.37|26.17|27.9|25.7|28.38|26.18|27.9|25.7|0
1729264800000|2024-10-18 15:20:00|27.88|25.68|27.88|25.68|28|25.8|27.85|25.65|0
1729265100000|2024-10-18 15:25:00|27.87|25.67|28.02|25.82|28.02|25.82|27.76|25.56|0
1729265400000|2024-10-18 15:30:00|28.01|25.81|27.71|25.51|28.01|25.81|27.5|25.3|0
1729265700000|2024-10-18 15:35:00|27.69|25.49|27.61|25.41|27.76|25.56|27.61|25.41|0
1729266000000|2024-10-18 15:40:00|27.63|25.43|27.68|25.48|27.76|25.56|27.59|25.39|0
1729266300000|2024-10-18 15:45:00|27.67|25.47|27.73|25.53|27.76|25.56|27.64|25.44|0
1729266600000|2024-10-18 15:50:00|27.74|25.54|27.66|25.46|27.77|25.57|27.66|25.46|0
1729266900000|2024-10-18 15:55:00|27.68|25.48|27.78|25.58|27.87|25.67|27.68|25.48|0
1729267200000|2024-10-18 16:00:00|27.77|25.57|27.77|25.57|27.89|25.69|27.71|25.51|0
1729267500000|2024-10-18 16:05:00|27.78|25.58|27.76|25.56|27.81|25.61|27.73|25.53|0
1729267800000|2024-10-18 16:10:00|27.75|25.55|27.84|25.64|27.84|25.64|27.75|25.55|0
1729268100000|2024-10-18 16:15:00|27.86|25.66|27.63|25.43|27.86|25.66|27.62|25.42|0
1729268400000|2024-10-18 16:20:00|27.64|25.44|27.68|25.48|27.7|25.5|27.62|25.42|0
1729268700000|2024-10-18 16:25:00|27.67|25.47|27.63|25.43|27.68|25.48|27.56|25.36|0
1729269000000|2024-10-18 16:30:00|27.61|25.41|27.53|25.33|27.65|25.45|27.53|25.33|0
1729269300000|2024-10-18 16:35:00|27.52|25.32|27.49|25.29|27.56|25.36|27.48|25.28|0
1729269600000|2024-10-18 16:40:00|27.48|25.28|27.36|25.16|27.49|25.29|27.35|25.15|0
1729269900000|2024-10-18 16:45:00|27.37|25.17|27.36|25.16|27.43|25.23|27.35|25.15|0
1729270200000|2024-10-18 16:50:00|27.35|25.15|27.15|24.95|27.35|25.15|27.14|24.94|0
1729270500000|2024-10-18 16:55:00|27.14|24.94|27.33|25.13|27.33|25.13|27.03|24.83|0
1729270800000|2024-10-18 17:00:00|27.34|25.14|27.26|25.06|27.36|25.16|27.21|25.01|0
1729271100000|2024-10-18 17:05:00|27.25|25.05|26.99|24.79|27.26|25.06|26.9|24.7|0
1729271400000|2024-10-18 17:10:00|26.98|24.78|26.97|24.77|26.98|24.78|26.9|24.7|0
1729271700000|2024-10-18 17:15:00|26.98|24.78|26.98|24.78|27.16|24.96|26.95|24.75|0
1729272000000|2024-10-18 17:20:00|26.96|24.76|27.05|24.85|27.11|24.91|26.96|24.76|0
1729272300000|2024-10-18 17:25:00|27.04|24.84|27.16|24.96|27.19|24.99|27|24.8|0
1729272600000|2024-10-18 17:30:00|27.14|24.94|27.04|24.84|27.21|25.01|27.04|24.84|0
1729272900000|2024-10-18 17:35:00|27.02|24.82|27.04|24.84|27.11|24.91|27.02|24.82|0
1729273200000|2024-10-18 17:40:00|27.02|24.82|27.01|24.81|27.07|24.87|26.98|24.78|0
1729273500000|2024-10-18 17:45:00|27|24.8|27.06|24.86|27.07|24.87|26.97|24.77|0
1729273800000|2024-10-18 17:50:00|27.05|24.85|27.18|24.98|27.18|24.98|27.02|24.82|0
1729274100000|2024-10-18 17:55:00|27.16|24.96|27.16|24.96|27.2|25|27.13|24.93|0
1729274400000|2024-10-18 18:00:00|27.19|24.99|27.12|24.92|27.55|25.35|27.08|24.88|0
1729274700000|2024-10-18 18:05:00|27.11|24.91|27.08|24.88|27.17|24.97|27.08|24.88|0
1729275000000|2024-10-18 18:10:00|27.05|24.85|26.95|24.75|27.08|24.88|26.94|24.74|0
1729275300000|2024-10-18 18:15:00|26.96|24.76|26.88|24.68|27.1|24.9|26.87|24.67|0
1729275600000|2024-10-18 18:20:00|26.87|24.67|26.87|24.67|26.93|24.73|26.85|24.65|0
1729275900000|2024-10-18 18:25:00|26.85|24.65|26.87|24.67|26.9|24.7|26.75|24.55|0
1729276200000|2024-10-18 18:30:00|26.85|24.65|26.98|24.78|26.98|24.78|26.83|24.63|0
1729276500000|2024-10-18 18:35:00|26.97|24.77|26.99|24.79|27.02|24.82|26.95|24.75|0
1729276800000|2024-10-18 18:40:00|27.01|24.81|26.95|24.75|27.03|24.83|26.9|24.7|0
1729277100000|2024-10-18 18:45:00|26.94|24.74|26.96|24.76|26.99|24.79|26.93|24.73|0
1729277400000|2024-10-18 18:50:00|26.95|24.75|27.07|24.87|27.08|24.88|26.92|24.72|0
1729277700000|2024-10-18 18:55:00|27.05|24.85|27.03|24.83|27.07|24.87|26.97|24.77|0
1729278000000|2024-10-18 19:00:00|27.06|24.86|27.19|24.99|27.34|25.14|27.05|24.85|0
1729278300000|2024-10-18 19:05:00|27.18|24.98|27.17|24.97|27.26|25.06|27.13|24.93|0
1729278600000|2024-10-18 19:10:00|27.18|24.98|27.11|24.91|27.22|25.02|27.09|24.89|0
1729278900000|2024-10-18 19:15:00|27.14|24.94|27.19|24.99|27.25|25.05|27.1|24.9|0
1729279200000|2024-10-18 19:20:00|27.2|25|27.31|25.11|27.33|25.13|27.19|24.99|0
1729279500000|2024-10-18 19:25:00|27.32|25.12|27.22|25.02|27.32|25.12|27.04|24.84|0
1729279800000|2024-10-18 19:30:00|27.24|25.04|27.31|25.11|27.32|25.12|27.23|25.03|0
1729280100000|2024-10-18 19:35:00|27.32|25.12|27.26|25.06|27.34|25.14|27.19|24.99|0
1729280400000|2024-10-18 19:40:00|27.28|25.08|27.34|25.14|27.41|25.21|27.28|25.08|0
1729280700000|2024-10-18 19:45:00|27.36|25.16|27.34|25.14|27.36|25.16|27.24|25.04|0
1729281000000|2024-10-18 19:50:00|27.35|25.15|27.18|24.98|27.39|25.19|27.16|24.96|0
1729281300000|2024-10-18 19:55:00|27.13|24.93|27.14|24.94|27.26|25.06|27.05|24.85|0
1729281600000|2024-10-18 20:00:00|27.22|25.02|27.09|24.89|27.26|25.06|27.06|24.86|0
1729281900000|2024-10-18 20:05:00|27.08|24.88|27.11|24.91|27.13|24.93|27|24.8|0
1729282200000|2024-10-18 20:10:00|27.1|24.9|27.1|24.9|27.13|24.93|27.1|24.9|0
1729470300000|2024-10-21 00:25:00|26.81|24.41|26.79|24.39|26.81|24.41|26.78|24.38|0
1729470600000|2024-10-21 00:30:00|26.68|24.48|26.62|24.42|26.69|24.49|26.6|24.4|0
1729470900000|2024-10-21 00:35:00|26.61|24.41|26.64|24.44|26.64|24.44|26.59|24.39|0
1729471200000|2024-10-21 00:40:00|26.63|24.43|26.63|24.43|26.63|24.43|26.59|24.39|0
1729471500000|2024-10-21 00:45:00|26.61|24.41|26.59|24.39|26.63|24.43|26.59|24.39|0
1729471800000|2024-10-21 00:50:00|26.57|24.37|26.58|24.38|26.6|24.4|26.56|24.36|0
1729472100000|2024-10-21 00:55:00|26.59|24.39|26.62|24.42|26.62|24.42|26.58|24.38|0
1729472400000|2024-10-21 01:00:00|26.61|24.41|26.63|24.43|26.65|24.45|26.6|24.4|0
1729472700000|2024-10-21 01:05:00|26.65|24.45|26.63|24.43|26.66|24.46|26.62|24.42|0
1729473000000|2024-10-21 01:10:00|26.62|24.42|26.63|24.43|26.63|24.43|26.59|24.39|0
1729473300000|2024-10-21 01:15:00|26.64|24.44|26.6|24.4|26.64|24.44|26.6|24.4|0
1729473600000|2024-10-21 01:20:00|26.59|24.39|26.56|24.36|26.62|24.42|26.56|24.36|0
1729473900000|2024-10-21 01:25:00|26.58|24.38|26.59|24.39|26.59|24.39|26.56|24.36|0
1729474200000|2024-10-21 01:30:00|26.6|24.4|26.54|24.34|26.6|24.4|26.52|24.32|0
1729474500000|2024-10-21 01:35:00|26.55|24.35|26.62|24.42|26.64|24.44|26.55|24.35|0
1729474800000|2024-10-21 01:40:00|26.61|24.41|26.55|24.35|26.61|24.41|26.53|24.33|0
1729475100000|2024-10-21 01:45:00|26.56|24.36|26.57|24.37|26.6|24.4|26.56|24.36|0
1729475400000|2024-10-21 01:50:00|26.56|24.36|26.59|24.39|26.61|24.41|26.56|24.36|0
1729475700000|2024-10-21 01:55:00|26.61|24.41|26.64|24.44|26.65|24.45|26.61|24.41|0
1729476000000|2024-10-21 02:00:00|26.63|24.43|26.63|24.43|26.63|24.43|26.62|24.42|0
1729476300000|2024-10-21 02:05:00|26.64|24.44|26.65|24.45|26.66|24.46|26.62|24.42|0
1729476600000|2024-10-21 02:10:00|26.67|24.47|26.68|24.48|26.69|24.49|26.65|24.45|0
1729476900000|2024-10-21 02:15:00|26.69|24.49|26.66|24.46|26.73|24.53|26.66|24.46|0
1729477200000|2024-10-21 02:20:00|26.68|24.48|26.65|24.45|26.69|24.49|26.65|24.45|0
1729477500000|2024-10-21 02:25:00|26.66|24.46|26.64|24.44|26.68|24.48|26.61|24.41|0
1729477800000|2024-10-21 02:30:00|26.65|24.45|26.66|24.46|26.66|24.46|26.65|24.45|0
1729478100000|2024-10-21 02:35:00|26.65|24.45|27.16|24.96|27.19|24.99|26.65|24.45|0
1729478400000|2024-10-21 02:40:00|27.17|24.97|27.22|25.02|27.24|25.04|27.16|24.96|0
1729478700000|2024-10-21 02:45:00|27.21|25.01|27.25|25.05|27.26|25.06|27.21|25.01|0
1729479000000|2024-10-21 02:50:00|27.26|25.06|27.28|25.08|27.3|25.1|27.25|25.05|0
1729479300000|2024-10-21 02:55:00|27.3|25.1|27.27|25.07|27.3|25.1|27.26|25.06|0
1729479600000|2024-10-21 03:00:00|27.26|25.06|27.28|25.08|27.3|25.1|27.26|25.06|0
1729479900000|2024-10-21 03:05:00|27.27|25.07|27.24|25.04|27.28|25.08|27.24|25.04|0
1729480200000|2024-10-21 03:10:00|27.23|25.03|27.27|25.07|27.27|25.07|27.23|25.03|0
1729480500000|2024-10-21 03:15:00|27.28|25.08|27.29|25.09|27.3|25.1|27.28|25.08|0
1729480800000|2024-10-21 03:20:00|27.3|25.1|27.3|25.1|27.3|25.1|27.28|25.08|0
1729481100000|2024-10-21 03:25:00|27.32|25.12|27.25|25.05|27.32|25.12|27.25|25.05|0
1729481400000|2024-10-21 03:30:00|27.26|25.06|27.25|25.05|27.26|25.06|27.23|25.03|0
1729481700000|2024-10-21 03:35:00|27.23|25.03|27.22|25.02|27.23|25.03|27.21|25.01|0
1729482000000|2024-10-21 03:40:00|27.23|25.03|27.23|25.03|27.29|25.09|27.23|25.03|0
1729482300000|2024-10-21 03:45:00|27.25|25.05|27.23|25.03|27.25|25.05|27.22|25.02|0
1729482600000|2024-10-21 03:50:00|27.24|25.04|27.31|25.11|27.33|25.13|27.24|25.04|0
1729482900000|2024-10-21 03:55:00|27.3|25.1|27.32|25.12|27.35|25.15|27.29|25.09|0
1729483200000|2024-10-21 04:00:00|27.33|25.13|27.34|25.14|27.35|25.15|27.32|25.12|0
1729483500000|2024-10-21 04:05:00|27.33|25.13|27.33|25.13|27.36|25.16|27.32|25.12|0
1729483800000|2024-10-21 04:10:00|27.34|25.14|27.3|25.1|27.34|25.14|27.3|25.1|0
1729484100000|2024-10-21 04:15:00|27.32|25.12|27.31|25.11|27.32|25.12|27.3|25.1|0
1729484400000|2024-10-21 04:20:00|27.33|25.13|27.33|25.13|27.37|25.17|27.31|25.11|0
1729484700000|2024-10-21 04:25:00|27.34|25.14|27.32|25.12|27.34|25.14|27.32|25.12|0
1729485000000|2024-10-21 04:30:00|27.31|25.11|27.34|25.14|27.34|25.14|27.31|25.11|0
1729485300000|2024-10-21 04:35:00|27.33|25.13|27.36|25.16|27.37|25.17|27.32|25.12|0
1729485600000|2024-10-21 04:40:00|27.37|25.17|27.41|25.21|27.41|25.21|27.37|25.17|0
1729485900000|2024-10-21 04:45:00|27.4|25.2|27.41|25.21|27.41|25.21|27.38|25.18|0
1729486200000|2024-10-21 04:50:00|27.42|25.22|27.44|25.24|27.45|25.25|27.41|25.21|0
1729486500000|2024-10-21 04:55:00|27.45|25.25|27.42|25.22|27.45|25.25|27.42|25.22|0
1729486800000|2024-10-21 05:00:00|27.43|25.23|27.42|25.22|27.47|25.27|27.41|25.21|0
1729487100000|2024-10-21 05:05:00|27.43|25.23|27.47|25.27|27.5|25.3|27.42|25.22|0
1729487400000|2024-10-21 05:10:00|27.48|25.28|27.48|25.28|27.52|25.32|27.47|25.27|0
1729487700000|2024-10-21 05:15:00|27.5|25.3|27.51|25.31|27.53|25.33|27.48|25.28|0
1729488000000|2024-10-21 05:20:00|27.49|25.29|27.48|25.28|27.49|25.29|27.44|25.24|0
1729488300000|2024-10-21 05:25:00|27.49|25.29|27.48|25.28|27.51|25.31|27.47|25.27|0
1729488600000|2024-10-21 05:30:00|27.49|25.29|27.51|25.31|27.54|25.34|27.49|25.29|0
1729488900000|2024-10-21 05:35:00|27.52|25.32|27.58|25.38|27.58|25.38|27.5|25.3|0
1729489200000|2024-10-21 05:40:00|27.57|25.37|27.51|25.31|27.59|25.39|27.51|25.31|0
1729489500000|2024-10-21 05:45:00|27.5|25.3|27.54|25.34|27.55|25.35|27.5|25.3|0
1729489800000|2024-10-21 05:50:00|27.55|25.35|27.54|25.34|27.56|25.36|27.54|25.34|0
1729490100000|2024-10-21 05:55:00|27.52|25.32|27.58|25.38|27.6|25.4|27.52|25.32|0
1729490400000|2024-10-21 06:00:00|27.59|25.39|27.53|25.33|27.6|25.4|27.52|25.32|0
1729490700000|2024-10-21 06:05:00|27.54|25.34|27.53|25.33|27.55|25.35|27.51|25.31|0
1729491000000|2024-10-21 06:10:00|27.52|25.32|27.56|25.36|27.57|25.37|27.51|25.31|0
1729491300000|2024-10-21 06:15:00|27.57|25.37|27.5|25.3|27.61|25.41|27.49|25.29|0
1729491600000|2024-10-21 06:20:00|27.49|25.29|27.52|25.32|27.56|25.36|27.49|25.29|0
1729491900000|2024-10-21 06:25:00|27.53|25.33|27.54|25.34|27.56|25.36|27.52|25.32|0
1729492200000|2024-10-21 06:30:00|27.55|25.35|27.57|25.37|27.57|25.37|27.51|25.31|0
1729492500000|2024-10-21 06:35:00|27.58|25.38|27.58|25.38|27.62|25.42|27.57|25.37|0
1729492800000|2024-10-21 06:40:00|27.59|25.39|27.67|25.47|27.75|25.55|27.58|25.38|0
1729493100000|2024-10-21 06:45:00|27.66|25.46|27.63|25.43|27.69|25.49|27.63|25.43|0
1729493400000|2024-10-21 06:50:00|27.62|25.42|27.64|25.44|27.65|25.45|27.61|25.41|0
1729493700000|2024-10-21 06:55:00|27.65|25.45|27.66|25.46|27.68|25.48|27.65|25.45|0
1729494000000|2024-10-21 07:00:00|27.64|25.44|27.53|25.33|27.68|25.48|27.53|25.33|0
1729494300000|2024-10-21 07:05:00|27.51|25.31|27.41|25.21|27.53|25.33|27.41|25.21|0
1729494600000|2024-10-21 07:10:00|27.4|25.2|27.42|25.22|27.52|25.32|27.4|25.2|0
1729494900000|2024-10-21 07:15:00|27.43|25.23|27.45|25.25|27.48|25.28|27.4|25.2|0
1729495200000|2024-10-21 07:20:00|27.46|25.26|27.46|25.26|27.47|25.27|27.41|25.21|0
1729495500000|2024-10-21 07:25:00|27.47|25.27|27.6|25.4|27.6|25.4|27.43|25.23|0
1729495800000|2024-10-21 07:30:00|27.56|25.36|27.54|25.34|27.64|25.44|27.5|25.3|0
1729496100000|2024-10-21 07:35:00|27.55|25.35|27.38|25.18|27.55|25.35|27.38|25.18|0
1729496400000|2024-10-21 07:40:00|27.36|25.16|27.42|25.22|27.43|25.23|27.36|25.16|0
1729496700000|2024-10-21 07:45:00|27.41|25.21|27.36|25.16|27.42|25.22|27.35|25.15|0
1729497000000|2024-10-21 07:50:00|27.37|25.17|27.45|25.25|27.47|25.27|27.36|25.16|0
1729497300000|2024-10-21 07:55:00|27.47|25.27|27.54|25.34|27.54|25.34|27.44|25.24|0
1729497600000|2024-10-21 08:00:00|27.56|25.36|27.44|25.24|27.57|25.37|27.38|25.18|0
1729497900000|2024-10-21 08:05:00|27.42|25.22|27.45|25.25|27.46|25.26|27.4|25.2|0
1729498200000|2024-10-21 08:10:00|27.44|25.24|27.54|25.34|27.57|25.37|27.44|25.24|0
1729498500000|2024-10-21 08:15:00|27.55|25.35|27.54|25.34|27.57|25.37|27.53|25.33|0
1729498800000|2024-10-21 08:20:00|27.55|25.35|27.52|25.32|27.56|25.36|27.5|25.3|0
1729499100000|2024-10-21 08:25:00|27.53|25.33|27.54|25.34|27.55|25.35|27.5|25.3|0
1729499400000|2024-10-21 08:30:00|27.53|25.33|27.51|25.31|27.54|25.34|27.48|25.28|0
1729499700000|2024-10-21 08:35:00|27.52|25.32|27.48|25.28|27.52|25.32|27.47|25.27|0
1729500000000|2024-10-21 08:40:00|27.47|25.27|27.45|25.25|27.51|25.31|27.44|25.24|0
1729500300000|2024-10-21 08:45:00|27.44|25.24|27.48|25.28|27.52|25.32|27.44|25.24|0
1729500600000|2024-10-21 08:50:00|27.47|25.27|27.4|25.2|27.48|25.28|27.38|25.18|0
1729500900000|2024-10-21 08:55:00|27.38|25.18|27.45|25.25|27.46|25.26|27.37|25.17|0
1729501200000|2024-10-21 09:00:00|27.46|25.26|27.49|25.29|27.5|25.3|27.43|25.23|0
1729501500000|2024-10-21 09:05:00|27.5|25.3|27.56|25.36|27.58|25.38|27.47|25.27|0
1729501800000|2024-10-21 09:10:00|27.55|25.35|27.56|25.36|27.56|25.36|27.51|25.31|0
1729502100000|2024-10-21 09:15:00|27.57|25.37|27.59|25.39|27.61|25.41|27.56|25.36|0
1729502400000|2024-10-21 09:20:00|27.57|25.37|27.71|25.51|27.72|25.52|27.57|25.37|0
1729502700000|2024-10-21 09:25:00|27.72|25.52|27.76|25.56|27.88|25.68|27.69|25.49|0
1729503000000|2024-10-21 09:30:00|27.77|25.57|28.01|25.81|28.05|25.85|27.77|25.57|0
1729503300000|2024-10-21 09:35:00|28|25.8|27.78|25.58|28|25.8|27.78|25.58|0
1729503600000|2024-10-21 09:40:00|27.77|25.57|27.7|25.5|27.77|25.57|27.69|25.49|0
1729503900000|2024-10-21 09:45:00|27.69|25.49|27.7|25.5|27.71|25.51|27.62|25.42|0
1729504200000|2024-10-21 09:50:00|27.69|25.49|27.67|25.47|27.76|25.56|27.67|25.47|0
1729504500000|2024-10-21 09:55:00|27.66|25.46|27.8|25.6|27.83|25.63|27.64|25.44|0
1729504800000|2024-10-21 10:00:00|27.81|25.61|27.83|25.63|27.85|25.65|27.77|25.57|0
1729505100000|2024-10-21 10:05:00|27.81|25.61|27.76|25.56|27.85|25.65|27.73|25.53|0
1729505400000|2024-10-21 10:10:00|27.77|25.57|27.73|25.53|27.81|25.61|27.73|25.53|0
1729505700000|2024-10-21 10:15:00|27.72|25.52|27.81|25.61|27.85|25.65|27.72|25.52|0
1729506000000|2024-10-21 10:20:00|27.82|25.62|27.83|25.63|27.85|25.65|27.8|25.6|0
1729506300000|2024-10-21 10:25:00|27.82|25.62|27.83|25.63|27.85|25.65|27.78|25.58|0
1729506600000|2024-10-21 10:30:00|27.84|25.64|27.78|25.58|27.85|25.65|27.75|25.55|0
1729506900000|2024-10-21 10:35:00|27.79|25.59|27.94|25.74|27.96|25.76|27.78|25.58|0
1729507200000|2024-10-21 10:40:00|27.95|25.75|28.1|25.9|28.1|25.9|27.88|25.68|0
1729507500000|2024-10-21 10:45:00|28.11|25.91|28.16|25.96|28.3|26.1|28.11|25.91|0
1729507800000|2024-10-21 10:50:00|28.18|25.98|28.2|26|28.28|26.08|28.18|25.98|0
1729508100000|2024-10-21 10:55:00|28.19|25.99|28.32|26.12|28.34|26.14|28.19|25.99|0
1729508400000|2024-10-21 11:00:00|28.28|26.08|28.24|26.04|28.36|26.16|28.23|26.03|0
1729508700000|2024-10-21 11:05:00|28.25|26.05|28.24|26.04|28.32|26.12|28.2|26|0
1729509000000|2024-10-21 11:10:00|28.25|26.05|28.25|26.05|28.28|26.08|28.21|26.01|0
1729509300000|2024-10-21 11:15:00|28.24|26.04|28.38|26.18|28.5|26.3|28.22|26.02|0
1729509600000|2024-10-21 11:20:00|28.4|26.2|28.46|26.26|28.46|26.26|28.36|26.16|0
1729509900000|2024-10-21 11:25:00|28.45|26.25|28.46|26.26|28.49|26.29|28.38|26.18|0
1729510200000|2024-10-21 11:30:00|28.45|26.25|28.37|26.17|28.53|26.33|28.3|26.1|0
1729510500000|2024-10-21 11:35:00|28.38|26.18|28.42|26.22|28.43|26.23|28.32|26.12|0
1729510800000|2024-10-21 11:40:00|28.41|26.21|28.35|26.15|28.41|26.21|28.3|26.1|0
1729511100000|2024-10-21 11:45:00|28.34|26.14|28.28|26.08|28.43|26.23|28.24|26.04|0
1729511400000|2024-10-21 11:50:00|28.3|26.1|28.36|26.16|28.43|26.23|28.28|26.08|0
1729511700000|2024-10-21 11:55:00|28.37|26.17|28.4|26.2|28.41|26.21|28.33|26.13|0
1729512000000|2024-10-21 12:00:00|28.39|26.19|28.01|25.81|28.47|26.27|27.52|25.32|0
1729512300000|2024-10-21 12:05:00|28.02|25.82|27.94|25.74|28.03|25.83|27.92|25.72|0
1729512600000|2024-10-21 12:10:00|27.93|25.73|27.92|25.72|28|25.8|27.89|25.69|0
1729512900000|2024-10-21 12:15:00|27.9|25.7|27.86|25.66|27.92|25.72|27.78|25.58|0
1729513200000|2024-10-21 12:20:00|27.85|25.65|27.81|25.61|27.88|25.68|27.72|25.52|0
1729513500000|2024-10-21 12:25:00|27.82|25.62|27.75|25.55|27.82|25.62|27.74|25.54|0
1729513800000|2024-10-21 12:30:00|27.77|25.57|27.66|25.46|27.78|25.58|27.63|25.43|0
1729514100000|2024-10-21 12:35:00|27.65|25.45|27.93|25.73|27.96|25.76|27.62|25.42|0
1729514400000|2024-10-21 12:40:00|27.94|25.74|28.1|25.9|28.16|25.96|27.75|25.55|0
1729514700000|2024-10-21 12:45:00|28.08|25.88|28.01|25.81|28.1|25.9|28|25.8|0
1729515000000|2024-10-21 12:50:00|28.03|25.83|28.01|25.81|28.08|25.88|28|25.8|0
1729515300000|2024-10-21 12:55:00|28|25.8|28.04|25.84|28.09|25.89|27.99|25.79|0
1729515600000|2024-10-21 13:00:00|28.03|25.83|27.97|25.77|28.08|25.88|27.97|25.77|0
1729515900000|2024-10-21 13:05:00|27.96|25.76|27.94|25.74|28.01|25.81|27.94|25.74|0
1729516200000|2024-10-21 13:10:00|27.96|25.76|27.91|25.71|27.96|25.76|27.89|25.69|0
1729516500000|2024-10-21 13:15:00|27.9|25.7|27.85|25.65|27.9|25.7|27.82|25.62|0
1729516800000|2024-10-21 13:20:00|27.83|25.63|27.8|25.6|27.87|25.67|27.8|25.6|0
1729517100000|2024-10-21 13:25:00|27.79|25.59|27.71|25.51|27.83|25.63|27.68|25.48|0
1729517400000|2024-10-21 13:30:00|27.64|25.44|27.68|25.48|27.72|25.52|27.55|25.35|0
1729517700000|2024-10-21 13:35:00|27.67|25.47|27.63|25.43|27.74|25.54|27.5|25.3|0
1729518000000|2024-10-21 13:40:00|27.62|25.42|27.61|25.41|27.76|25.56|27.6|25.4|0
1729518300000|2024-10-21 13:45:00|27.63|25.43|27.71|25.51|28.14|25.94|27.45|25.25|0
1729518600000|2024-10-21 13:50:00|27.72|25.52|27.67|25.47|27.76|25.56|27.63|25.43|0
1729518900000|2024-10-21 13:55:00|27.68|25.48|27.87|25.67|27.89|25.69|27.66|25.46|0
1729519200000|2024-10-21 14:00:00|27.84|25.64|27.79|25.59|27.87|25.67|27.67|25.47|0
1729519500000|2024-10-21 14:05:00|27.77|25.57|27.64|25.44|27.79|25.59|27.61|25.41|0
1729519800000|2024-10-21 14:10:00|27.63|25.43|27.55|25.35|27.7|25.5|27.53|25.33|0
1729520100000|2024-10-21 14:15:00|27.57|25.37|27.53|25.33|27.6|25.4|27.43|25.23|0
1729520400000|2024-10-21 14:20:00|27.52|25.32|27.67|25.47|27.69|25.49|27.48|25.28|0
1729520700000|2024-10-21 14:25:00|27.7|25.5|27.91|25.71|27.96|25.76|27.7|25.5|0
1729521000000|2024-10-21 14:30:00|27.88|25.68|28.08|25.88|28.21|26.01|27.88|25.68|0
1729521300000|2024-10-21 14:35:00|28.1|25.9|28.02|25.82|28.18|25.98|27.7|25.5|0
1729521600000|2024-10-21 14:40:00|28.04|25.84|28.13|25.93|28.27|26.07|28.02|25.82|0
1729521900000|2024-10-21 14:45:00|28.14|25.94|28.19|25.99|28.37|26.17|27.94|25.74|0
1729522200000|2024-10-21 14:50:00|28.18|25.98|28.19|25.99|28.27|26.07|28.03|25.83|0
1729522500000|2024-10-21 14:55:00|28.16|25.96|28.37|26.17|28.4|26.2|28.14|25.94|0
1729522800000|2024-10-21 15:00:00|28.38|26.18|28.79|26.59|28.83|26.63|28.34|26.14|0
1729523100000|2024-10-21 15:05:00|28.81|26.61|29.3|27.1|29.4|27.2|28.79|26.59|0
1729523400000|2024-10-21 15:10:00|29.32|27.12|29.02|26.82|29.35|27.15|28.91|26.71|0
1729523700000|2024-10-21 15:15:00|29.04|26.84|29.09|26.89|29.18|26.98|28.55|26.35|0
1729524000000|2024-10-21 15:20:00|29.11|26.91|29.26|27.06|29.29|27.09|29.08|26.88|0
1729524300000|2024-10-21 15:25:00|29.25|27.05|29.12|26.92|29.3|27.1|29.03|26.83|0
1729524600000|2024-10-21 15:30:00|29.16|26.96|29.02|26.82|29.23|27.03|29.02|26.82|0
1729524900000|2024-10-21 15:35:00|29.03|26.83|29.08|26.88|29.37|27.17|29.02|26.82|0
1729525200000|2024-10-21 15:40:00|29.1|26.9|28.88|26.68|29.16|26.96|28.84|26.64|0
1729525500000|2024-10-21 15:45:00|28.89|26.69|28.7|26.5|28.89|26.69|28.67|26.47|0
1729525800000|2024-10-21 15:50:00|28.66|26.46|28.54|26.34|29.02|26.82|28.31|26.11|0
1729526100000|2024-10-21 15:55:00|28.53|26.33|28.29|26.09|28.53|26.33|28.15|25.95|0
1729526400000|2024-10-21 16:00:00|28.31|26.11|28.31|26.11|28.43|26.23|28.23|26.03|0
1729526700000|2024-10-21 16:05:00|28.29|26.09|28.33|26.13|28.47|26.27|28.29|26.09|0
1729527000000|2024-10-21 16:10:00|28.32|26.12|28.45|26.25|28.58|26.38|28.29|26.09|0
1729527300000|2024-10-21 16:15:00|28.43|26.23|28.4|26.2|28.52|26.32|28.34|26.14|0
1729527600000|2024-10-21 16:20:00|28.38|26.18|28.33|26.13|28.48|26.28|28.33|26.13|0
1729527900000|2024-10-21 16:25:00|28.31|26.11|28.35|26.15|28.46|26.26|28.26|26.06|0
1729528200000|2024-10-21 16:30:00|28.34|26.14|28.27|26.07|28.38|26.18|28.26|26.06|0
1729528500000|2024-10-21 16:35:00|28.26|26.06|28.45|26.25|28.5|26.3|28.24|26.04|0
1729528800000|2024-10-21 16:40:00|28.41|26.21|28.36|26.16|28.45|26.25|28.34|26.14|0
1729529100000|2024-10-21 16:45:00|28.35|26.15|28.32|26.12|28.4|26.2|28.29|26.09|0
1729529400000|2024-10-21 16:50:00|28.31|26.11|28.06|25.86|28.32|26.12|28.02|25.82|0
1729529700000|2024-10-21 16:55:00|28.05|25.85|27.8|25.6|28.26|26.06|27.8|25.6|0
1729530000000|2024-10-21 17:00:00|27.81|25.61|27.79|25.59|27.84|25.64|27.73|25.53|0
1729530300000|2024-10-21 17:05:00|27.8|25.6|27.7|25.5|27.82|25.62|27.66|25.46|0
1729530600000|2024-10-21 17:10:00|27.69|25.49|27.42|25.22|27.73|25.53|27.42|25.22|0
1729530900000|2024-10-21 17:15:00|27.43|25.23|27.59|25.39|27.68|25.48|27.39|25.19|0
1729531200000|2024-10-21 17:20:00|27.6|25.4|27.49|25.29|27.67|25.47|27.49|25.29|0
1729531500000|2024-10-21 17:25:00|27.51|25.31|27.55|25.35|27.55|25.35|27.48|25.28|0
1729531800000|2024-10-21 17:30:00|27.53|25.33|27.48|25.28|27.56|25.36|27.48|25.28|0
1729532100000|2024-10-21 17:35:00|27.46|25.26|27.46|25.26|27.53|25.33|27.44|25.24|0
1729532400000|2024-10-21 17:40:00|27.48|25.28|27.48|25.28|27.52|25.32|27.42|25.22|0
1729532700000|2024-10-21 17:45:00|27.49|25.29|27.39|25.19|27.49|25.29|27.37|25.17|0
1729533000000|2024-10-21 17:50:00|27.41|25.21|27.35|25.15|27.59|25.39|27.3|25.1|0
1729533300000|2024-10-21 17:55:00|27.34|25.14|27.35|25.15|27.39|25.19|27.31|25.11|0
1729533600000|2024-10-21 18:00:00|27.34|25.14|27.36|25.16|27.46|25.26|27.34|25.14|0
1729533900000|2024-10-21 18:05:00|27.38|25.18|27.51|25.31|27.55|25.35|27.38|25.18|0
1729534200000|2024-10-21 18:10:00|27.49|25.29|27.56|25.36|27.56|25.36|27.44|25.24|0
1729534500000|2024-10-21 18:15:00|27.57|25.37|27.46|25.26|27.57|25.37|27.45|25.25|0
1729534800000|2024-10-21 18:20:00|27.45|25.25|27.64|25.44|27.8|25.6|27.43|25.23|0
1729535100000|2024-10-21 18:25:00|27.65|25.45|27.65|25.45|27.68|25.48|27.57|25.37|0
1729535400000|2024-10-21 18:30:00|27.66|25.46|27.65|25.45|27.78|25.58|27.62|25.42|0
1729535700000|2024-10-21 18:35:00|27.63|25.43|27.69|25.49|27.69|25.49|27.57|25.37|0
1729536000000|2024-10-21 18:40:00|27.7|25.5|27.82|25.62|27.83|25.63|27.68|25.48|0
1729536300000|2024-10-21 18:45:00|27.83|25.63|27.71|25.51|27.84|25.64|27.7|25.5|0
1729536600000|2024-10-21 18:50:00|27.72|25.52|27.79|25.59|27.8|25.6|27.68|25.48|0
1729536900000|2024-10-21 18:55:00|27.77|25.57|27.8|25.6|27.85|25.65|27.71|25.51|0
1729537200000|2024-10-21 19:00:00|27.83|25.63|27.88|25.68|27.91|25.71|27.76|25.56|0
1729537500000|2024-10-21 19:05:00|27.87|25.67|27.72|25.52|27.87|25.67|27.69|25.49|0
1729537800000|2024-10-21 19:10:00|27.7|25.5|27.46|25.26|27.7|25.5|27.4|25.2|0
1729538100000|2024-10-21 19:15:00|27.45|25.25|27.38|25.18|27.46|25.26|27.36|25.16|0
1729538400000|2024-10-21 19:20:00|27.37|25.17|27.47|25.27|27.51|25.31|27.37|25.17|0
1729538700000|2024-10-21 19:25:00|27.49|25.29|27.5|25.3|27.53|25.33|27.38|25.18|0
1729539000000|2024-10-21 19:30:00|27.53|25.33|27.72|25.52|27.83|25.63|27.51|25.31|0
1729539300000|2024-10-21 19:35:00|27.75|25.55|27.76|25.56|27.78|25.58|27.7|25.5|0
1729539600000|2024-10-21 19:40:00|27.75|25.55|27.5|25.3|27.78|25.58|27.45|25.25|0
1729539900000|2024-10-21 19:45:00|27.53|25.33|27.32|25.12|27.53|25.33|27.3|25.1|0
1729540200000|2024-10-21 19:50:00|27.36|25.16|27.24|25.04|27.45|25.25|27.2|25|0
1729540500000|2024-10-21 19:55:00|27.21|25.01|26.88|24.68|27.26|25.06|26.88|24.68|0
1729540800000|2024-10-21 20:00:00|26.84|24.64|26.88|24.68|26.93|24.73|26.84|24.64|0
1729541100000|2024-10-21 20:05:00|26.87|24.67|26.87|24.67|26.89|24.69|26.84|24.64|0
1729541400000|2024-10-21 20:10:00|26.85|24.65|26.83|24.63|26.87|24.67|26.8|24.6|0
1729541700000|2024-10-21 20:15:00|26.93|24.53|26.92|24.52|26.95|24.55|26.89|24.49|0
1729542000000|2024-10-21 20:20:00|26.91|24.51|26.86|24.46|26.91|24.51|26.83|24.43|0
1729542300000|2024-10-21 20:25:00|26.84|24.44|26.83|24.43|26.86|24.46|26.83|24.43|0
1729542600000|2024-10-21 20:30:00|26.84|24.44|26.82|24.42|26.87|24.47|26.82|24.42|0
1729542900000|2024-10-21 20:35:00|26.83|24.43|26.76|24.36|26.83|24.43|26.76|24.36|0
1729543200000|2024-10-21 20:40:00|26.78|24.38|26.78|24.38|26.79|24.39|26.76|24.36|0
1729543500000|2024-10-21 20:45:00|26.77|24.37|26.79|24.39|26.8|24.4|26.76|24.36|0
1729543800000|2024-10-21 20:50:00|26.8|24.4|26.84|24.44|26.85|24.45|26.8|24.4|0
1729544100000|2024-10-21 20:55:00|26.82|24.42|26.83|24.43|26.84|24.44|26.77|24.37|0
1729544400000|2024-10-21 21:00:00|26.82|24.42|26.82|24.42|26.83|24.43|26.8|24.4|0
1729545000000|2024-10-21 21:10:00|26.81|24.41|26.81|24.41|26.81|24.41|26.81|24.41|0
1729545300000|2024-10-21 21:15:00|26.82|24.42|26.81|24.41|26.82|24.42|26.81|24.41|0
1729545600000|2024-10-21 21:20:00|26.8|24.4|26.8|24.4|26.8|24.4|26.8|24.4|0
1729546500000|2024-10-21 21:35:00|26.79|24.39|26.79|24.39|26.79|24.39|26.79|24.39|0
1729546800000|2024-10-21 21:40:00|26.78|24.38|26.78|24.38|26.78|24.38|26.78|24.38|0
1729547400000|2024-10-21 21:50:00|26.77|24.37|26.78|24.38|26.78|24.38|26.77|24.37|0
1729547700000|2024-10-21 21:55:00|26.77|24.37|26.78|24.38|26.78|24.38|26.77|24.37|0
1729548000000|2024-10-21 22:00:00|26.76|24.36|26.87|24.47|26.88|24.48|26.76|24.36|0
1729548300000|2024-10-21 22:05:00|26.86|24.46|26.75|24.35|26.86|24.46|26.75|24.35|0
1729548600000|2024-10-21 22:10:00|26.74|24.34|26.79|24.39|26.81|24.41|26.74|24.34|0
1729548900000|2024-10-21 22:15:00|26.78|24.38|26.84|24.44|26.85|24.45|26.78|24.38|0
1729549200000|2024-10-21 22:20:00|26.83|24.43|26.77|24.37|26.85|24.45|26.76|24.36|0
1729549500000|2024-10-21 22:25:00|26.76|24.36|26.81|24.41|26.82|24.42|26.76|24.36|0
1729549800000|2024-10-21 22:30:00|26.8|24.4|26.82|24.42|26.82|24.42|26.79|24.39|0
1729550100000|2024-10-21 22:35:00|26.84|24.44|26.87|24.47|26.89|24.49|26.84|24.44|0
1729550400000|2024-10-21 22:40:00|26.85|24.45|26.91|24.51|26.95|24.55|26.85|24.45|0
1729550700000|2024-10-21 22:45:00|26.92|24.52|26.92|24.52|26.94|24.54|26.91|24.51|0
1729551000000|2024-10-21 22:50:00|26.94|24.54|26.91|24.51|26.94|24.54|26.91|24.51|0
1729551300000|2024-10-21 22:55:00|26.92|24.52|26.96|24.56|26.96|24.56|26.92|24.52|0
1729551600000|2024-10-21 23:00:00|26.95|24.55|26.89|24.49|26.96|24.56|26.89|24.49|0
1729551900000|2024-10-21 23:05:00|26.91|24.51|26.96|24.56|26.96|24.56|26.89|24.49|0
1729552200000|2024-10-21 23:10:00|26.94|24.54|26.96|24.56|26.97|24.57|26.94|24.54|0
1729552500000|2024-10-21 23:15:00|26.97|24.57|26.97|24.57|26.97|24.57|26.9|24.5|0
1729552800000|2024-10-21 23:20:00|26.95|24.55|26.97|24.57|26.97|24.57|26.95|24.55|0
1729553100000|2024-10-21 23:25:00|26.95|24.55|26.94|24.54|26.97|24.57|26.93|24.53|0
1729553400000|2024-10-21 23:30:00|26.95|24.55|26.95|24.55|26.96|24.56|26.94|24.54|0
1729553700000|2024-10-21 23:35:00|26.94|24.54|26.97|24.57|26.99|24.59|26.94|24.54|0
1729554000000|2024-10-21 23:40:00|26.98|24.58|26.96|24.56|26.99|24.59|26.96|24.56|0
1729554300000|2024-10-21 23:45:00|26.97|24.57|26.99|24.59|27.01|24.61|26.96|24.56|0
1729554600000|2024-10-21 23:50:00|26.97|24.57|26.94|24.54|26.98|24.58|26.94|24.54|0
1729554900000|2024-10-21 23:55:00|26.96|24.56|26.97|24.57|26.97|24.57|26.94|24.54|0
1729555200000|2024-10-22 00:00:00|26.98|24.58|27.12|24.72|27.14|24.74|26.98|24.58|0
1729555500000|2024-10-22 00:05:00|27.14|24.74|27.2|24.8|27.25|24.85|27.11|24.71|0
1729555800000|2024-10-22 00:10:00|27.21|24.81|27.2|24.8|27.23|24.83|27.17|24.77|0
1729556100000|2024-10-22 00:15:00|27.19|24.79|27.63|25.23|27.69|25.29|27.19|24.79|0
1729556400000|2024-10-22 00:20:00|27.65|25.25|27.47|25.07|27.65|25.25|27.46|25.06|0
1729556700000|2024-10-22 00:25:00|27.49|25.09|27.5|25.1|27.51|25.11|27.46|25.06|0
1729557000000|2024-10-22 00:30:00|27.4|25.2|27.41|25.21|27.46|25.26|27.39|25.19|0
1729557300000|2024-10-22 00:35:00|27.42|25.22|27.53|25.33|27.56|25.36|27.42|25.22|0
1729557600000|2024-10-22 00:40:00|27.54|25.34|27.58|25.38|27.58|25.38|27.49|25.29|0
1729557900000|2024-10-22 00:45:00|27.59|25.39|27.58|25.38|27.61|25.41|27.51|25.31|0
1729558200000|2024-10-22 00:50:00|27.57|25.37|27.59|25.39|27.62|25.42|27.53|25.33|0
1729558500000|2024-10-22 00:55:00|27.6|25.4|27.67|25.47|27.68|25.48|27.58|25.38|0
1729558800000|2024-10-22 01:00:00|27.68|25.48|27.68|25.48|27.71|25.51|27.6|25.4|0
1729559100000|2024-10-22 01:05:00|27.66|25.46|27.6|25.4|27.67|25.47|27.57|25.37|0
1729559400000|2024-10-22 01:10:00|27.61|25.41|27.69|25.49|27.71|25.51|27.61|25.41|0
1729559700000|2024-10-22 01:15:00|27.71|25.51|27.69|25.49|27.75|25.55|27.68|25.48|0
1729560000000|2024-10-22 01:20:00|27.68|25.48|27.8|25.6|27.8|25.6|27.68|25.48|0
1729560300000|2024-10-22 01:25:00|27.78|25.58|27.77|25.57|27.8|25.6|27.72|25.52|0
1729560600000|2024-10-22 01:30:00|27.76|25.56|27.69|25.49|27.77|25.57|27.69|25.49|0
1729560900000|2024-10-22 01:35:00|27.67|25.47|27.77|25.57|27.79|25.59|27.67|25.47|0
1729561200000|2024-10-22 01:40:00|27.78|25.58|27.72|25.52|27.78|25.58|27.71|25.51|0
1729561500000|2024-10-22 01:45:00|27.74|25.54|27.74|25.54|27.79|25.59|27.74|25.54|0
1729561800000|2024-10-22 01:50:00|27.75|25.55|27.65|25.45|27.75|25.55|27.64|25.44|0
1729562100000|2024-10-22 01:55:00|27.67|25.47|27.68|25.48|27.68|25.48|27.65|25.45|0
1729562400000|2024-10-22 02:00:00|27.69|25.49|27.6|25.4|27.71|25.51|27.57|25.37|0
1729562700000|2024-10-22 02:05:00|27.61|25.41|27.57|25.37|27.61|25.41|27.57|25.37|0
1729563000000|2024-10-22 02:10:00|27.6|25.4|27.57|25.37|27.6|25.4|27.54|25.34|0
1729563300000|2024-10-22 02:15:00|27.56|25.36|27.56|25.36|27.6|25.4|27.54|25.34|0
1729563600000|2024-10-22 02:20:00|27.54|25.34|27.59|25.39|27.59|25.39|27.53|25.33|0
1729563900000|2024-10-22 02:25:00|27.61|25.41|27.62|25.42|27.67|25.47|27.59|25.39|0
1729564200000|2024-10-22 02:30:00|27.63|25.43|27.66|25.46|27.66|25.46|27.62|25.42|0
1729564500000|2024-10-22 02:35:00|27.67|25.47|27.64|25.44|27.67|25.47|27.62|25.42|0
1729564800000|2024-10-22 02:40:00|27.63|25.43|27.68|25.48|27.68|25.48|27.62|25.42|0
1729565100000|2024-10-22 02:45:00|27.71|25.51|27.69|25.49|27.73|25.53|27.65|25.45|0
1729565400000|2024-10-22 02:50:00|27.68|25.48|27.75|25.55|27.75|25.55|27.67|25.47|0
1729565700000|2024-10-22 02:55:00|27.76|25.56|27.78|25.58|27.81|25.61|27.75|25.55|0
1729566000000|2024-10-22 03:00:00|27.8|25.6|27.74|25.54|27.8|25.6|27.74|25.54|0
1729566300000|2024-10-22 03:05:00|27.76|25.56|27.67|25.47|27.76|25.56|27.67|25.47|0
1729566600000|2024-10-22 03:10:00|27.66|25.46|27.69|25.49|27.71|25.51|27.63|25.43|0
1729566900000|2024-10-22 03:15:00|27.67|25.47|27.67|25.47|27.7|25.5|27.66|25.46|0
1729567200000|2024-10-22 03:20:00|27.69|25.49|27.66|25.46|27.71|25.51|27.64|25.44|0
1729567500000|2024-10-22 03:25:00|27.64|25.44|27.62|25.42|27.66|25.46|27.62|25.42|0
1729567800000|2024-10-22 03:30:00|27.6|25.4|27.61|25.41|27.63|25.43|27.6|25.4|0
1729568100000|2024-10-22 03:35:00|27.63|25.43|27.87|25.67|27.89|25.69|27.61|25.41|0
1729568400000|2024-10-22 03:40:00|27.86|25.66|27.91|25.71|27.91|25.71|27.85|25.65|0
1729568700000|2024-10-22 03:45:00|27.93|25.73|27.94|25.74|27.94|25.74|27.91|25.71|0
1729569000000|2024-10-22 03:50:00|27.92|25.72|27.96|25.76|27.96|25.76|27.92|25.72|0
1729569300000|2024-10-22 03:55:00|27.98|25.78|27.95|25.75|27.98|25.78|27.95|25.75|0
1729569600000|2024-10-22 04:00:00|27.93|25.73|27.99|25.79|27.99|25.79|27.92|25.72|0
1729569900000|2024-10-22 04:05:00|28.01|25.81|28.01|25.81|28.01|25.81|27.97|25.77|0
1729570200000|2024-10-22 04:10:00|28.04|25.84|27.97|25.77|28.04|25.84|27.96|25.76|0
1729570500000|2024-10-22 04:15:00|27.98|25.78|27.9|25.7|28|25.8|27.89|25.69|0
1729570800000|2024-10-22 04:20:00|27.89|25.69|27.9|25.7|27.92|25.72|27.88|25.68|0
1729571100000|2024-10-22 04:25:00|27.89|25.69|27.9|25.7|27.91|25.71|27.89|25.69|0
1729571400000|2024-10-22 04:30:00|27.91|25.71|27.91|25.71|27.94|25.74|27.9|25.7|0
1729571700000|2024-10-22 04:35:00|27.93|25.73|27.92|25.72|27.94|25.74|27.91|25.71|0
1729572000000|2024-10-22 04:40:00|27.94|25.74|27.94|25.74|27.95|25.75|27.92|25.72|0
1729572300000|2024-10-22 04:45:00|27.95|25.75|27.99|25.79|28|25.8|27.94|25.74|0
1729572600000|2024-10-22 04:50:00|28|25.8|28.05|25.85|28.05|25.85|27.97|25.77|0
1729572900000|2024-10-22 04:55:00|28.06|25.86|28.11|25.91|28.11|25.91|28.04|25.84|0
1729573200000|2024-10-22 05:00:00|28.09|25.89|28.02|25.82|28.15|25.95|28.02|25.82|0
1729573500000|2024-10-22 05:05:00|28.04|25.84|28.09|25.89|28.1|25.9|28.02|25.82|0
1729573800000|2024-10-22 05:10:00|28.1|25.9|28.12|25.92|28.13|25.93|28.09|25.89|0
1729574100000|2024-10-22 05:15:00|28.13|25.93|28.1|25.9|28.13|25.93|28.09|25.89|0
1729574400000|2024-10-22 05:20:00|28.09|25.89|28.03|25.83|28.11|25.91|28.03|25.83|0
1729574700000|2024-10-22 05:25:00|28.02|25.82|27.96|25.76|28.03|25.83|27.95|25.75|0
1729575000000|2024-10-22 05:30:00|27.98|25.78|27.94|25.74|27.98|25.78|27.92|25.72|0
1729575300000|2024-10-22 05:35:00|27.92|25.72|27.88|25.68|27.94|25.74|27.88|25.68|0
1729575600000|2024-10-22 05:40:00|27.87|25.67|27.92|25.72|27.95|25.75|27.87|25.67|0
1729575900000|2024-10-22 05:45:00|27.93|25.73|28|25.8|28|25.8|27.91|25.71|0
1729576200000|2024-10-22 05:50:00|28.01|25.81|28.01|25.81|28.09|25.89|27.98|25.78|0
1729576500000|2024-10-22 05:55:00|28|25.8|28.05|25.85|28.06|25.86|28|25.8|0
1729576800000|2024-10-22 06:00:00|28.02|25.82|28.01|25.81|28.05|25.85|27.95|25.75|0
1729577100000|2024-10-22 06:05:00|28.03|25.83|28.07|25.87|28.1|25.9|28.03|25.83|0
1729577400000|2024-10-22 06:10:00|28.09|25.89|28.07|25.87|28.09|25.89|28.05|25.85|0
1729577700000|2024-10-22 06:15:00|28.09|25.89|28.07|25.87|28.1|25.9|28.05|25.85|0
1729578000000|2024-10-22 06:20:00|28.06|25.86|28.02|25.82|28.07|25.87|28|25.8|0
1729578300000|2024-10-22 06:25:00|28|25.8|28.07|25.87|28.07|25.87|28|25.8|0
1729578600000|2024-10-22 06:30:00|28.08|25.88|28|25.8|28.11|25.91|28|25.8|0
1729578900000|2024-10-22 06:35:00|28.01|25.81|28.04|25.84|28.04|25.84|27.97|25.77|0
1729579200000|2024-10-22 06:40:00|28.03|25.83|28.19|25.99|28.24|26.04|28.01|25.81|0
1729579500000|2024-10-22 06:45:00|28.2|26|28.12|25.92|28.23|26.03|28.12|25.92|0
1729579800000|2024-10-22 06:50:00|28.13|25.93|28.09|25.89|28.14|25.94|28.06|25.86|0
1729580100000|2024-10-22 06:55:00|28.1|25.9|28.05|25.85|28.1|25.9|28.02|25.82|0
1729580400000|2024-10-22 07:00:00|28.02|25.82|28.03|25.83|28.15|25.95|27.99|25.79|0
1729580700000|2024-10-22 07:05:00|28.05|25.85|27.99|25.79|28.13|25.93|27.99|25.79|0
1729581000000|2024-10-22 07:10:00|27.98|25.78|27.8|25.6|27.98|25.78|27.8|25.6|0
1729581300000|2024-10-22 07:15:00|27.79|25.59|27.87|25.67|27.92|25.72|27.79|25.59|0
1729581600000|2024-10-22 07:20:00|27.85|25.65|27.93|25.73|27.96|25.76|27.83|25.63|0
1729581900000|2024-10-22 07:25:00|27.92|25.72|27.88|25.68|27.92|25.72|27.82|25.62|0
1729582200000|2024-10-22 07:30:00|27.87|25.67|27.98|25.78|28.04|25.84|27.87|25.67|0
1729582500000|2024-10-22 07:35:00|27.97|25.77|27.94|25.74|28|25.8|27.91|25.71|0
1729582800000|2024-10-22 07:40:00|27.93|25.73|27.79|25.59|27.95|25.75|27.79|25.59|0
1729583100000|2024-10-22 07:45:00|27.78|25.58|27.98|25.78|27.98|25.78|27.78|25.58|0
1729583400000|2024-10-22 07:50:00|27.97|25.77|27.99|25.79|28.09|25.89|27.94|25.74|0
1729583700000|2024-10-22 07:55:00|28|25.8|28.06|25.86|28.11|25.91|27.99|25.79|0
1729584000000|2024-10-22 08:00:00|28.04|25.84|28.1|25.9|28.19|25.99|27.99|25.79|0
1729584300000|2024-10-22 08:05:00|28.11|25.91|28.01|25.81|28.16|25.96|27.97|25.77|0
1729584600000|2024-10-22 08:10:00|27.99|25.79|27.99|25.79|28.12|25.92|27.97|25.77|0
1729584900000|2024-10-22 08:15:00|28|25.8|28.01|25.81|28.08|25.88|27.97|25.77|0
1729585200000|2024-10-22 08:20:00|28.02|25.82|27.96|25.76|28.05|25.85|27.93|25.73|0
1729585500000|2024-10-22 08:25:00|27.94|25.74|28.1|25.9|28.1|25.9|27.93|25.73|0
1729585800000|2024-10-22 08:30:00|28.09|25.89|28.33|26.13|28.4|26.2|28.05|25.85|0
1729586100000|2024-10-22 08:35:00|28.35|26.15|28.28|26.08|28.39|26.19|28.26|26.06|0
1729586400000|2024-10-22 08:40:00|28.26|26.06|28.15|25.95|28.34|26.14|28.15|25.95|0
1729586700000|2024-10-22 08:45:00|28.14|25.94|28.1|25.9|28.17|25.97|28.07|25.87|0
1729587000000|2024-10-22 08:50:00|28.08|25.88|28.23|26.03|28.24|26.04|28.08|25.88|0
1729587300000|2024-10-22 08:55:00|28.24|26.04|28.41|26.21|28.41|26.21|28.24|26.04|0
1729587600000|2024-10-22 09:00:00|28.45|26.25|28.45|26.25|28.49|26.29|28|25.8|0
1729587900000|2024-10-22 09:05:00|28.43|26.23|28.39|26.19|28.43|26.23|28.37|26.17|0
1729588200000|2024-10-22 09:10:00|28.41|26.21|28.49|26.29|28.5|26.3|28.31|26.11|0
1729588500000|2024-10-22 09:15:00|28.47|26.27|28.63|26.43|28.65|26.45|28.47|26.27|0
1729588800000|2024-10-22 09:20:00|28.65|26.45|28.79|26.59|28.84|26.64|28.64|26.44|0
1729589100000|2024-10-22 09:25:00|28.8|26.6|28.8|26.6|28.83|26.63|28.74|26.54|0
1729589400000|2024-10-22 09:30:00|28.77|26.57|28.7|26.5|28.78|26.58|28.66|26.46|0
1729589700000|2024-10-22 09:35:00|28.69|26.49|28.63|26.43|28.7|26.5|28.52|26.32|0
1729590000000|2024-10-22 09:40:00|28.64|26.44|28.81|26.61|28.82|26.62|28.62|26.42|0
1729590300000|2024-10-22 09:45:00|28.78|26.58|28.89|26.69|29.02|26.82|28.77|26.57|0
1729590600000|2024-10-22 09:50:00|28.9|26.7|28.94|26.74|28.98|26.78|28.83|26.63|0
1729590900000|2024-10-22 09:55:00|28.96|26.76|28.89|26.69|28.96|26.76|28.47|26.27|0
1729591200000|2024-10-22 10:00:00|28.85|26.65|28.9|26.7|28.94|26.74|28.85|26.65|0
1729591500000|2024-10-22 10:05:00|28.92|26.72|28.71|26.51|28.96|26.76|28.71|26.51|0
1729591800000|2024-10-22 10:10:00|28.69|26.49|28.58|26.38|28.76|26.56|28.55|26.35|0
1729592100000|2024-10-22 10:15:00|28.6|26.4|28.62|26.42|28.7|26.5|28.6|26.4|0
1729592400000|2024-10-22 10:20:00|28.61|26.41|28.62|26.42|28.65|26.45|28.58|26.38|0
1729592700000|2024-10-22 10:25:00|28.65|26.45|28.77|26.57|28.81|26.61|28.65|26.45|0
1729593000000|2024-10-22 10:30:00|28.78|26.58|28.77|26.57|28.8|26.6|28.62|26.42|0
1729593300000|2024-10-22 10:35:00|28.76|26.56|28.81|26.61|28.85|26.65|28.76|26.56|0
1729593600000|2024-10-22 10:40:00|28.82|26.62|28.75|26.55|28.85|26.65|28.75|26.55|0
1729593900000|2024-10-22 10:45:00|28.77|26.57|28.76|26.56|28.78|26.58|28.66|26.46|0
1729594200000|2024-10-22 10:50:00|28.78|26.58|28.86|26.66|28.9|26.7|28.75|26.55|0
1729594500000|2024-10-22 10:55:00|28.85|26.65|28.8|26.6|28.92|26.72|28.78|26.58|0
1729594800000|2024-10-22 11:00:00|28.78|26.58|28.69|26.49|28.79|26.59|28.64|26.44|0
1729595100000|2024-10-22 11:05:00|28.68|26.48|28.73|26.53|28.77|26.57|28.65|26.45|0
1729595400000|2024-10-22 11:10:00|28.75|26.55|28.72|26.52|28.77|26.57|28.65|26.45|0
1729595700000|2024-10-22 11:15:00|28.73|26.53|28.65|26.45|28.74|26.54|28.63|26.43|0
1729596000000|2024-10-22 11:20:00|28.63|26.43|28.49|26.29|28.66|26.46|28.49|26.29|0
1729596300000|2024-10-22 11:25:00|28.48|26.28|28.51|26.31|28.51|26.31|28.45|26.25|0
1729596600000|2024-10-22 11:30:00|28.52|26.32|28.52|26.32|28.53|26.33|28.44|26.24|0
1729596900000|2024-10-22 11:35:00|28.5|26.3|28.46|26.26|28.52|26.32|28.46|26.26|0
1729597200000|2024-10-22 11:40:00|28.48|26.28|28.63|26.43|28.63|26.43|28.46|26.26|0
1729597500000|2024-10-22 11:45:00|28.62|26.42|28.71|26.51|28.73|26.53|28.6|26.4|0
1729597800000|2024-10-22 11:50:00|28.7|26.5|28.61|26.41|28.76|26.56|28.61|26.41|0
1729598100000|2024-10-22 11:55:00|28.6|26.4|28.65|26.45|28.66|26.46|28.55|26.35|0
1729598400000|2024-10-22 12:00:00|28.61|26.41|28.48|26.28|28.68|26.48|28.48|26.28|0
1729598700000|2024-10-22 12:05:00|28.5|26.3|28.3|26.1|28.5|26.3|28.28|26.08|0
1729599000000|2024-10-22 12:10:00|28.32|26.12|28.37|26.17|28.43|26.23|28.29|26.09|0
1729599300000|2024-10-22 12:15:00|28.36|26.16|28.33|26.13|28.4|26.2|28.25|26.05|0
1729599600000|2024-10-22 12:20:00|28.34|26.14|28.3|26.1|28.34|26.14|28.29|26.09|0
1729599900000|2024-10-22 12:25:00|28.31|26.11|28.45|26.25|28.46|26.26|28.29|26.09|0
1729600200000|2024-10-22 12:30:00|28.42|26.22|28.62|26.42|28.82|26.62|28.39|26.19|0
1729600500000|2024-10-22 12:35:00|28.64|26.44|28.82|26.62|28.84|26.64|28.62|26.42|0
1729600800000|2024-10-22 12:40:00|28.8|26.6|28.9|26.7|29|26.8|28.72|26.52|0
1729601100000|2024-10-22 12:45:00|28.93|26.73|28.97|26.77|29.08|26.88|28.86|26.66|0
1729601400000|2024-10-22 12:50:00|28.95|26.75|28.95|26.75|28.99|26.79|28.92|26.72|0
1729601700000|2024-10-22 12:55:00|28.94|26.74|28.73|26.53|28.95|26.75|28.71|26.51|0
1729602000000|2024-10-22 13:00:00|28.77|26.57|28.91|26.71|28.91|26.71|28.74|26.54|0
1729602300000|2024-10-22 13:05:00|28.89|26.69|29.06|26.86|29.09|26.89|28.86|26.66|0
1729602600000|2024-10-22 13:10:00|29.07|26.87|28.78|26.58|29.07|26.87|28.78|26.58|0
1729602900000|2024-10-22 13:15:00|28.79|26.59|28.7|26.5|28.79|26.59|28.69|26.49|0
1729603200000|2024-10-22 13:20:00|28.68|26.48|28.61|26.41|28.69|26.49|28.58|26.38|0
1729603500000|2024-10-22 13:25:00|28.64|26.44|28.62|26.42|28.65|26.45|28.51|26.31|0
1729603800000|2024-10-22 13:30:00|28.65|26.45|28.75|26.55|29.01|26.81|28.51|26.31|0
1729604100000|2024-10-22 13:35:00|28.72|26.52|28.73|26.53|28.9|26.7|28.59|26.39|0
1729604400000|2024-10-22 13:40:00|28.7|26.5|28.71|26.51|28.84|26.64|28.54|26.34|0
1729604700000|2024-10-22 13:45:00|28.74|26.54|28.55|26.35|28.74|26.54|28.44|26.24|0
1729605000000|2024-10-22 13:50:00|28.52|26.32|28.49|26.29|28.8|26.6|28.49|26.29|0
1729605300000|2024-10-22 13:55:00|28.46|26.26|28.55|26.35|28.78|26.58|28.46|26.26|0
1729605600000|2024-10-22 14:00:00|28.52|26.32|28.5|26.3|28.65|26.45|28.45|26.25|0
1729605900000|2024-10-22 14:05:00|28.52|26.32|28.34|26.14|28.57|26.37|28.04|25.84|0
1729606200000|2024-10-22 14:10:00|28.35|26.15|28.09|25.89|28.39|26.19|28.09|25.89|0
1729606500000|2024-10-22 14:15:00|28.12|25.92|28.31|26.11|28.36|26.16|28.04|25.84|0
1729606800000|2024-10-22 14:20:00|28.32|26.12|28.37|26.17|28.54|26.34|28.31|26.11|0
1729607100000|2024-10-22 14:25:00|28.35|26.15|28.46|26.26|28.46|26.26|28.29|26.09|0
1729607400000|2024-10-22 14:30:00|28.4|26.2|28.48|26.28|28.56|26.36|28.33|26.13|0
1729607700000|2024-10-22 14:35:00|28.49|26.29|28.51|26.31|28.51|26.31|28.33|26.13|0
1729608000000|2024-10-22 14:40:00|28.47|26.27|28.57|26.37|28.57|26.37|28.34|26.14|0
1729608300000|2024-10-22 14:45:00|28.55|26.35|28.42|26.22|28.64|26.44|28.41|26.21|0
1729608600000|2024-10-22 14:50:00|28.44|26.24|28.14|25.94|28.45|26.25|28.14|25.94|0
1729608900000|2024-10-22 14:55:00|28.12|25.92|28.11|25.91|28.19|25.99|28.03|25.83|0
1729609200000|2024-10-22 15:00:00|28.12|25.92|28.16|25.96|28.52|26.32|28.02|25.82|0
1729609500000|2024-10-22 15:05:00|28.17|25.97|28.12|25.92|28.21|26.01|28.07|25.87|0
1729609800000|2024-10-22 15:10:00|28.13|25.93|28.1|25.9|28.13|25.93|28.03|25.83|0
1729610100000|2024-10-22 15:15:00|28.11|25.91|28.03|25.83|28.11|25.91|27.87|25.67|0
1729610400000|2024-10-22 15:20:00|28.02|25.82|28.08|25.88|28.13|25.93|28.02|25.82|0
1729610700000|2024-10-22 15:25:00|28.07|25.87|28.08|25.88|28.3|26.1|28.07|25.87|0
1729611000000|2024-10-22 15:30:00|28.1|25.9|27.96|25.76|28.1|25.9|27.93|25.73|0
1729611300000|2024-10-22 15:35:00|27.93|25.73|27.96|25.76|28.05|25.85|27.93|25.73|0
1729611600000|2024-10-22 15:40:00|27.97|25.77|27.98|25.78|28.05|25.85|27.92|25.72|0
1729611900000|2024-10-22 15:45:00|28|25.8|27.86|25.66|28.09|25.89|27.86|25.66|0
1729612200000|2024-10-22 15:50:00|27.87|25.67|27.84|25.64|27.9|25.7|27.82|25.62|0
1729612500000|2024-10-22 15:55:00|27.81|25.61|27.88|25.68|27.88|25.68|27.73|25.53|0
1729612800000|2024-10-22 16:00:00|27.89|25.69|27.96|25.76|27.97|25.77|27.85|25.65|0
1729613100000|2024-10-22 16:05:00|27.97|25.77|28.05|25.85|28.07|25.87|27.92|25.72|0
1729613400000|2024-10-22 16:10:00|28.07|25.87|27.92|25.72|28.07|25.87|27.85|25.65|0
1729613700000|2024-10-22 16:15:00|27.9|25.7|27.89|25.69|27.92|25.72|27.8|25.6|0
1729614000000|2024-10-22 16:20:00|27.9|25.7|27.94|25.74|27.94|25.74|27.85|25.65|0
1729614300000|2024-10-22 16:25:00|27.95|25.75|28.01|25.81|28.08|25.88|27.94|25.74|0
1729614600000|2024-10-22 16:30:00|28.02|25.82|27.8|25.6|28.03|25.83|27.79|25.59|0
1729614900000|2024-10-22 16:35:00|27.82|25.62|27.94|25.74|27.98|25.78|27.79|25.59|0
1729615200000|2024-10-22 16:40:00|27.92|25.72|27.98|25.78|28.04|25.84|27.91|25.71|0
1729615500000|2024-10-22 16:45:00|27.99|25.79|27.81|25.61|27.99|25.79|27.81|25.61|0
1729615800000|2024-10-22 16:50:00|27.83|25.63|27.58|25.38|27.84|25.64|27.55|25.35|0
1729616100000|2024-10-22 16:55:00|27.57|25.37|27.57|25.37|27.64|25.44|27.53|25.33|0
1729616400000|2024-10-22 17:00:00|27.56|25.36|27.56|25.36|27.58|25.38|27.49|25.29|0
1729616700000|2024-10-22 17:05:00|27.54|25.34|27.59|25.39|27.65|25.45|27.52|25.32|0
1729617000000|2024-10-22 17:10:00|27.58|25.38|27.61|25.41|27.7|25.5|27.57|25.37|0
1729617300000|2024-10-22 17:15:00|27.62|25.42|27.62|25.42|27.65|25.45|27.56|25.36|0
1729617600000|2024-10-22 17:20:00|27.6|25.4|27.6|25.4|27.62|25.42|27.55|25.35|0
1729617900000|2024-10-22 17:25:00|27.55|25.35|27.51|25.31|27.56|25.36|27.5|25.3|0
1729618200000|2024-10-22 17:30:00|27.52|25.32|27.38|25.18|27.52|25.32|27.36|25.16|0
1729618500000|2024-10-22 17:35:00|27.36|25.16|27.23|25.03|27.36|25.16|27.16|24.96|0
1729618800000|2024-10-22 17:40:00|27.22|25.02|26.72|24.52|27.73|25.53|26.68|24.48|0
1729619100000|2024-10-22 17:45:00|26.73|24.53|26.64|24.44|26.74|24.54|26.62|24.42|0
1729619400000|2024-10-22 17:50:00|26.62|24.42|26.56|24.36|26.64|24.44|26.49|24.29|0
1729619700000|2024-10-22 17:55:00|26.54|24.34|26.44|24.24|26.58|24.38|26.43|24.23|0
1729620000000|2024-10-22 18:00:00|26.45|24.25|26.2|24|26.49|24.29|26.17|23.97|0
1729620300000|2024-10-22 18:05:00|26.18|23.98|26.51|24.31|26.55|24.35|26.18|23.98|0
1729620600000|2024-10-22 18:10:00|26.55|24.35|26.68|24.48|26.68|24.48|26.46|24.26|0
1729620900000|2024-10-22 18:15:00|26.67|24.47|26.58|24.38|26.67|24.47|26.49|24.29|0
1729621200000|2024-10-22 18:20:00|26.56|24.36|26.56|24.36|26.64|24.44|26.52|24.32|0
1729621500000|2024-10-22 18:25:00|26.58|24.38|26.57|24.37|26.6|24.4|26.55|24.35|0
1729621800000|2024-10-22 18:30:00|26.59|24.39|26.64|24.44|26.65|24.45|26.57|24.37|0
1729622100000|2024-10-22 18:35:00|26.62|24.42|26.7|24.5|26.71|24.51|26.59|24.39|0
1729622400000|2024-10-22 18:40:00|26.69|24.49|26.73|24.53|26.78|24.58|26.66|24.46|0
1729622700000|2024-10-22 18:45:00|26.74|24.54|26.71|24.51|26.74|24.54|26.66|24.46|0
1729623000000|2024-10-22 18:50:00|26.7|24.5|26.83|24.63|26.83|24.63|26.7|24.5|0
1729623300000|2024-10-22 18:55:00|26.84|24.64|26.92|24.72|27.01|24.81|26.79|24.59|0
1729623600000|2024-10-22 19:00:00|26.94|24.74|26.89|24.69|26.98|24.78|26.88|24.68|0
1729623900000|2024-10-22 19:05:00|26.88|24.68|26.77|24.57|26.88|24.68|26.77|24.57|0
1729624200000|2024-10-22 19:10:00|26.76|24.56|26.7|24.5|26.76|24.56|26.69|24.49|0
1729624500000|2024-10-22 19:15:00|26.72|24.52|26.61|24.41|26.73|24.53|26.57|24.37|0
1729624800000|2024-10-22 19:20:00|26.64|24.44|26.68|24.48|26.69|24.49|26.61|24.41|0
1729625100000|2024-10-22 19:25:00|26.66|24.46|26.6|24.4|26.68|24.48|26.6|24.4|0
1729625400000|2024-10-22 19:30:00|26.58|24.38|26.51|24.31|26.58|24.38|26.51|24.31|0
1729625700000|2024-10-22 19:35:00|26.49|24.29|26.39|24.19|26.49|24.29|26.27|24.07|0
1729626000000|2024-10-22 19:40:00|26.38|24.18|26.32|24.12|26.42|24.22|26.29|24.09|0
1729626300000|2024-10-22 19:45:00|26.3|24.1|26.25|24.05|26.34|24.14|26.07|23.87|0
1729626600000|2024-10-22 19:50:00|26.22|24.02|26.16|23.96|26.37|24.17|26.12|23.92|0
1729626900000|2024-10-22 19:55:00|26.21|24.01|26.56|24.36|26.58|24.38|26.18|23.98|0
1729627200000|2024-10-22 20:00:00|26.53|24.33|26.57|24.37|26.76|24.56|26.53|24.33|0
1729627500000|2024-10-22 20:05:00|26.59|24.39|26.6|24.4|26.67|24.47|26.55|24.35|0
1729627800000|2024-10-22 20:10:00|26.62|24.42|26.67|24.47|26.69|24.49|26.6|24.4|0
1729628100000|2024-10-22 20:15:00|26.77|24.37|26.79|24.39|26.82|24.42|26.74|24.34|0
1729628400000|2024-10-22 20:20:00|26.78|24.38|26.83|24.43|26.83|24.43|26.78|24.38|0
1729628700000|2024-10-22 20:25:00|26.84|24.44|26.79|24.39|26.9|24.5|26.79|24.39|0
1729629000000|2024-10-22 20:30:00|26.8|24.4|26.8|24.4|26.8|24.4|26.76|24.36|0
1729629300000|2024-10-22 20:35:00|26.79|24.39|26.77|24.37|26.79|24.39|26.74|24.34|0
1729629600000|2024-10-22 20:40:00|26.8|24.4|26.85|24.45|26.89|24.49|26.8|24.4|0
1729629900000|2024-10-22 20:45:00|26.86|24.46|26.78|24.38|26.86|24.46|26.78|24.38|0
1729630200000|2024-10-22 20:50:00|26.8|24.4|26.8|24.4|26.84|24.44|26.78|24.38|0
1729630500000|2024-10-22 20:55:00|26.81|24.41|26.92|24.52|26.93|24.53|26.8|24.4|0
1729630800000|2024-10-22 21:00:00|26.91|24.51|26.89|24.49|26.91|24.51|26.89|24.49|0
1729631100000|2024-10-22 21:05:00|26.87|24.47|26.88|24.48|26.88|24.48|26.87|24.47|0
1729631400000|2024-10-22 21:10:00|26.87|24.47|26.86|24.46|26.87|24.47|26.86|24.46|0
1729631700000|2024-10-22 21:15:00|26.87|24.47|26.86|24.46|26.87|24.47|26.86|24.46|0
1729632900000|2024-10-22 21:35:00|26.85|24.45|26.85|24.45|26.85|24.45|26.85|24.45|0
1729633500000|2024-10-22 21:45:00|26.86|24.46|26.86|24.46|26.86|24.46|26.86|24.46|0
1729633800000|2024-10-22 21:50:00|26.87|24.47|26.87|24.47|26.87|24.47|26.87|24.47|0
1729634100000|2024-10-22 21:55:00|26.86|24.46|26.86|24.46|26.86|24.46|26.85|24.45|0
1729634400000|2024-10-22 22:00:00|26.97|24.57|27.08|24.68|27.1|24.7|26.92|24.52|0
1729634700000|2024-10-22 22:05:00|27.06|24.66|27.01|24.61|27.07|24.67|27|24.6|0
1729635000000|2024-10-22 22:10:00|27|24.6|27.01|24.61|27.01|24.61|27|24.6|0
1729635300000|2024-10-22 22:15:00|27.02|24.62|27.13|24.73|27.15|24.75|27.02|24.62|0
1729635600000|2024-10-22 22:20:00|27.12|24.72|27.07|24.67|27.19|24.79|27.07|24.67|0
1729635900000|2024-10-22 22:25:00|27.09|24.69|27.03|24.63|27.09|24.69|27.01|24.61|0
1729636200000|2024-10-22 22:30:00|27.04|24.64|27.04|24.64|27.05|24.65|27.02|24.62|0
1729636500000|2024-10-22 22:35:00|27.03|24.63|27.06|24.66|27.06|24.66|27|24.6|0
1729636800000|2024-10-22 22:40:00|27.07|24.67|27.04|24.64|27.07|24.67|27.03|24.63|0
1729637100000|2024-10-22 22:45:00|27.03|24.63|27.01|24.61|27.03|24.63|27|24.6|0
1729637400000|2024-10-22 22:50:00|27.03|24.63|27.03|24.63|27.05|24.65|27.01|24.61|0
1729637700000|2024-10-22 22:55:00|27.04|24.64|27.01|24.61|27.04|24.64|27.01|24.61|0
1729638000000|2024-10-22 23:00:00|27.02|24.62|27.02|24.62|27.02|24.62|26.98|24.58|0
1729638300000|2024-10-22 23:05:00|27.01|24.61|26.96|24.56|27.01|24.61|26.96|24.56|0
1729638600000|2024-10-22 23:10:00|26.94|24.54|27.02|24.62|27.06|24.66|26.93|24.53|0
1729638900000|2024-10-22 23:15:00|27.03|24.63|27.04|24.64|27.06|24.66|26.99|24.59|0
1729639200000|2024-10-22 23:20:00|27.03|24.63|26.94|24.54|27.03|24.63|26.94|24.54|0
1729639500000|2024-10-22 23:25:00|26.95|24.55|26.92|24.52|26.95|24.55|26.91|24.51|0
1729639800000|2024-10-22 23:30:00|26.91|24.51|26.86|24.46|26.92|24.52|26.85|24.45|0
1729640100000|2024-10-22 23:35:00|26.84|24.44|26.86|24.46|26.88|24.48|26.84|24.44|0
1729640400000|2024-10-22 23:40:00|26.84|24.44|26.79|24.39|26.86|24.46|26.78|24.38|0
1729640700000|2024-10-22 23:45:00|26.78|24.38|26.78|24.38|26.78|24.38|26.71|24.31|0
1729641000000|2024-10-22 23:50:00|26.77|24.37|26.72|24.32|26.81|24.41|26.72|24.32|0
1729641300000|2024-10-22 23:55:00|26.74|24.34|26.7|24.3|26.74|24.34|26.67|24.27|0
1729641600000|2024-10-23 00:00:00|26.71|24.31|26.69|24.29|26.73|24.33|26.67|24.27|0
1729641900000|2024-10-23 00:05:00|26.71|24.31|26.78|24.38|26.82|24.42|26.67|24.27|0
1729642200000|2024-10-23 00:10:00|26.8|24.4|26.85|24.45|26.86|24.46|26.78|24.38|0
1729642500000|2024-10-23 00:15:00|26.84|24.44|26.82|24.42|26.87|24.47|26.81|24.41|0
1729642800000|2024-10-23 00:20:00|26.81|24.41|26.84|24.44|26.85|24.45|26.81|24.41|0
1729643100000|2024-10-23 00:25:00|26.83|24.43|26.8|24.4|26.83|24.43|26.77|24.37|0
1729643400000|2024-10-23 00:30:00|26.7|24.5|26.76|24.56|26.78|24.58|26.7|24.5|0
1729643700000|2024-10-23 00:35:00|26.74|24.54|26.78|24.58|26.79|24.59|26.72|24.52|0
1729644000000|2024-10-23 00:40:00|26.79|24.59|26.84|24.64|26.86|24.66|26.78|24.58|0
1729644300000|2024-10-23 00:45:00|26.85|24.65|26.8|24.6|26.86|24.66|26.8|24.6|0
1729644600000|2024-10-23 00:50:00|26.79|24.59|26.87|24.67|26.88|24.68|26.78|24.58|0
1729644900000|2024-10-23 00:55:00|26.85|24.65|26.91|24.71|26.93|24.73|26.85|24.65|0
1729645200000|2024-10-23 01:00:00|26.92|24.72|26.88|24.68|26.97|24.77|26.85|24.65|0
1729645500000|2024-10-23 01:05:00|26.86|24.66|26.89|24.69|26.92|24.72|26.86|24.66|0
1729645800000|2024-10-23 01:10:00|26.9|24.7|26.86|24.66|26.92|24.72|26.86|24.66|0
1729646100000|2024-10-23 01:15:00|26.85|24.65|26.81|24.61|26.85|24.65|26.81|24.61|0
1729646400000|2024-10-23 01:20:00|26.82|24.62|26.79|24.59|26.82|24.62|26.76|24.56|0
1729646700000|2024-10-23 01:25:00|26.8|24.6|26.81|24.61|26.82|24.62|26.79|24.59|0
1729647000000|2024-10-23 01:30:00|26.79|24.59|26.77|24.57|26.81|24.61|26.77|24.57|0
1729647300000|2024-10-23 01:35:00|26.78|24.58|26.79|24.59|26.79|24.59|26.76|24.56|0
1729647600000|2024-10-23 01:40:00|26.78|24.58|26.8|24.6|26.8|24.6|26.76|24.56|0
1729647900000|2024-10-23 01:45:00|26.79|24.59|26.75|24.55|26.8|24.6|26.72|24.52|0
1729648200000|2024-10-23 01:50:00|26.76|24.56|26.79|24.59|26.8|24.6|26.75|24.55|0
1729648500000|2024-10-23 01:55:00|26.77|24.57|26.77|24.57|26.79|24.59|26.76|24.56|0
1729648800000|2024-10-23 02:00:00|26.78|24.58|26.76|24.56|26.78|24.58|26.71|24.51|0
1729649100000|2024-10-23 02:05:00|26.77|24.57|26.72|24.52|26.81|24.61|26.7|24.5|0
1729649400000|2024-10-23 02:10:00|26.73|24.53|26.7|24.5|26.73|24.53|26.68|24.48|0
1729649700000|2024-10-23 02:15:00|26.69|24.49|26.65|24.45|26.7|24.5|26.65|24.45|0
1729650000000|2024-10-23 02:20:00|26.66|24.46|26.63|24.43|26.67|24.47|26.63|24.43|0
1729650300000|2024-10-23 02:25:00|26.62|24.42|26.69|24.49|26.69|24.49|26.62|24.42|0
1729650600000|2024-10-23 02:30:00|26.7|24.5|26.68|24.48|26.71|24.51|26.68|24.48|0
1729650900000|2024-10-23 02:35:00|26.67|24.47|26.7|24.5|26.71|24.51|26.66|24.46|0
1729651200000|2024-10-23 02:40:00|26.71|24.51|26.69|24.49|26.72|24.52|26.68|24.48|0
1729651500000|2024-10-23 02:45:00|26.68|24.48|26.67|24.47|26.69|24.49|26.67|24.47|0
1729651800000|2024-10-23 02:50:00|26.68|24.48|26.7|24.5|26.7|24.5|26.67|24.47|0
1729652100000|2024-10-23 02:55:00|26.69|24.49|26.66|24.46|26.69|24.49|26.65|24.45|0
1729652400000|2024-10-23 03:00:00|26.65|24.45|26.57|24.37|26.65|24.45|26.56|24.36|0
1729652700000|2024-10-23 03:05:00|26.59|24.39|26.58|24.38|26.59|24.39|26.57|24.37|0
1729653000000|2024-10-23 03:10:00|26.6|24.4|26.6|24.4|26.61|24.41|26.6|24.4|0
1729653300000|2024-10-23 03:15:00|26.61|24.41|26.59|24.39|26.61|24.41|26.58|24.38|0
1729653600000|2024-10-23 03:20:00|26.61|24.41|26.58|24.38|26.62|24.42|26.57|24.37|0
1729653900000|2024-10-23 03:25:00|26.59|24.39|26.6|24.4|26.61|24.41|26.58|24.38|0
1729654200000|2024-10-23 03:30:00|26.62|24.42|26.73|24.53|26.73|24.53|26.62|24.42|0
1729654500000|2024-10-23 03:35:00|26.72|24.52|26.69|24.49|26.75|24.55|26.68|24.48|0
1729654800000|2024-10-23 03:40:00|26.71|24.51|26.72|24.52|26.73|24.53|26.69|24.49|0
1729655100000|2024-10-23 03:45:00|26.73|24.53|26.72|24.52|26.73|24.53|26.71|24.51|0
1729655400000|2024-10-23 03:50:00|26.73|24.53|26.71|24.51|26.73|24.53|26.71|24.51|0
1729655700000|2024-10-23 03:55:00|26.7|24.5|26.71|24.51|26.73|24.53|26.69|24.49|0
1729656000000|2024-10-23 04:00:00|26.72|24.52|26.71|24.51|26.74|24.54|26.67|24.47|0
1729656300000|2024-10-23 04:05:00|26.73|24.53|26.7|24.5|26.73|24.53|26.7|24.5|0
1729656600000|2024-10-23 04:10:00|26.68|24.48|26.68|24.48|26.71|24.51|26.68|24.48|0
1729656900000|2024-10-23 04:15:00|26.7|24.5|26.63|24.43|26.7|24.5|26.63|24.43|0
1729657200000|2024-10-23 04:20:00|26.64|24.44|26.65|24.45|26.66|24.46|26.64|24.44|0
1729657500000|2024-10-23 04:25:00|26.64|24.44|26.63|24.43|26.65|24.45|26.63|24.43|0
1729657800000|2024-10-23 04:30:00|26.61|24.41|26.63|24.43|26.64|24.44|26.61|24.41|0
1729658100000|2024-10-23 04:35:00|26.61|24.41|26.63|24.43|26.63|24.43|26.61|24.41|0
1729658400000|2024-10-23 04:40:00|26.64|24.44|26.61|24.41|26.64|24.44|26.6|24.4|0
1729658700000|2024-10-23 04:45:00|26.6|24.4|26.61|24.41|26.62|24.42|26.6|24.4|0
1729659000000|2024-10-23 04:50:00|26.62|24.42|26.6|24.4|26.63|24.43|26.6|24.4|0
1729659300000|2024-10-23 04:55:00|26.59|24.39|26.61|24.41|26.62|24.42|26.59|24.39|0
1729659600000|2024-10-23 05:00:00|26.62|24.42|26.61|24.41|26.62|24.42|26.6|24.4|0
1729659900000|2024-10-23 05:05:00|26.59|24.39|26.58|24.38|26.6|24.4|26.57|24.37|0
1729660200000|2024-10-23 05:10:00|26.59|24.39|26.62|24.42|26.63|24.43|26.57|24.37|0
1729660500000|2024-10-23 05:15:00|26.6|24.4|26.58|24.38|26.6|24.4|26.56|24.36|0
1729660800000|2024-10-23 05:20:00|26.59|24.39|26.63|24.43|26.63|24.43|26.58|24.38|0
1729661100000|2024-10-23 05:25:00|26.61|24.41|26.66|24.46|26.68|24.48|26.61|24.41|0
1729661400000|2024-10-23 05:30:00|26.65|24.45|26.66|24.46|26.68|24.48|26.62|24.42|0
1729661700000|2024-10-23 05:35:00|26.65|24.45|26.67|24.47|26.67|24.47|26.62|24.42|0
1729662000000|2024-10-23 05:40:00|26.66|24.46|26.65|24.45|26.69|24.49|26.65|24.45|0
1729662300000|2024-10-23 05:45:00|26.66|24.46|26.65|24.45|26.69|24.49|26.63|24.43|0
1729662600000|2024-10-23 05:50:00|26.66|24.46|26.67|24.47|26.68|24.48|26.65|24.45|0
1729662900000|2024-10-23 05:55:00|26.68|24.48|26.68|24.48|26.68|24.48|26.66|24.46|0
1729663200000|2024-10-23 06:00:00|26.67|24.47|26.69|24.49|26.69|24.49|26.67|24.47|0
1729663500000|2024-10-23 06:05:00|26.68|24.48|26.71|24.51|26.71|24.51|26.65|24.45|0
1729663800000|2024-10-23 06:10:00|26.68|24.48|26.7|24.5|26.72|24.52|26.68|24.48|0
1729664100000|2024-10-23 06:15:00|26.71|24.51|26.66|24.46|26.72|24.52|26.66|24.46|0
1729664400000|2024-10-23 06:20:00|26.68|24.48|26.71|24.51|26.74|24.54|26.68|24.48|0
1729664700000|2024-10-23 06:25:00|26.7|24.5|26.67|24.47|26.73|24.53|26.67|24.47|0
1729665000000|2024-10-23 06:30:00|26.69|24.49|26.79|24.59|26.79|24.59|26.69|24.49|0
1729665300000|2024-10-23 06:35:00|26.8|24.6|26.75|24.55|26.8|24.6|26.75|24.55|0
1729665600000|2024-10-23 06:40:00|26.74|24.54|26.72|24.52|26.76|24.56|26.71|24.51|0
1729665900000|2024-10-23 06:45:00|26.73|24.53|26.73|24.53|26.73|24.53|26.72|24.52|0
1729666200000|2024-10-23 06:50:00|26.72|24.52|26.69|24.49|26.72|24.52|26.69|24.49|0
1729666500000|2024-10-23 06:55:00|26.71|24.51|26.72|24.52|26.72|24.52|26.7|24.5|0
1729666800000|2024-10-23 07:00:00|26.74|24.54|26.64|24.44|26.76|24.56|26.6|24.4|0
1729667100000|2024-10-23 07:05:00|26.65|24.45|26.55|24.35|26.65|24.45|26.48|24.28|0
1729667400000|2024-10-23 07:10:00|26.53|24.33|26.44|24.24|26.55|24.35|26.43|24.23|0
1729667700000|2024-10-23 07:15:00|26.43|24.23|26.38|24.18|26.47|24.27|26.36|24.16|0
1729668000000|2024-10-23 07:20:00|26.39|24.19|26.43|24.23|26.43|24.23|26.32|24.12|0
1729668300000|2024-10-23 07:25:00|26.44|24.24|26.44|24.24|26.54|24.34|26.43|24.23|0
1729668600000|2024-10-23 07:30:00|26.42|24.22|26.51|24.31|26.54|24.34|26.42|24.22|0
1729668900000|2024-10-23 07:35:00|26.5|24.3|26.46|24.26|26.53|24.33|26.45|24.25|0
1729669200000|2024-10-23 07:40:00|26.45|24.25|26.52|24.32|26.52|24.32|26.45|24.25|0
1729669500000|2024-10-23 07:45:00|26.51|24.31|26.51|24.31|26.55|24.35|26.51|24.31|0
1729669800000|2024-10-23 07:50:00|26.52|24.32|26.55|24.35|26.56|24.36|26.52|24.32|0
1729670100000|2024-10-23 07:55:00|26.56|24.36|26.57|24.37|26.6|24.4|26.56|24.36|0
1729670400000|2024-10-23 08:00:00|26.58|24.38|26.52|24.32|26.58|24.38|26.52|24.32|0
1729670700000|2024-10-23 08:05:00|26.53|24.33|26.47|24.27|26.54|24.34|26.47|24.27|0
1729671000000|2024-10-23 08:10:00|26.48|24.28|26.52|24.32|26.54|24.34|26.47|24.27|0
1729671300000|2024-10-23 08:15:00|26.51|24.31|26.52|24.32|26.54|24.34|26.45|24.25|0
1729671600000|2024-10-23 08:20:00|26.53|24.33|26.54|24.34|26.55|24.35|26.51|24.31|0
1729671900000|2024-10-23 08:25:00|26.55|24.35|26.54|24.34|26.55|24.35|26.51|24.31|0
1729672200000|2024-10-23 08:30:00|26.53|24.33|26.6|24.4|26.6|24.4|26.53|24.33|0
1729672500000|2024-10-23 08:35:00|26.59|24.39|26.6|24.4|26.6|24.4|26.56|24.36|0
1729672800000|2024-10-23 08:40:00|26.59|24.39|26.74|24.54|26.74|24.54|26.59|24.39|0
1729673100000|2024-10-23 08:45:00|26.73|24.53|27|24.8|27|24.8|26.32|24.12|0
1729673400000|2024-10-23 08:50:00|27.01|24.81|27.01|24.81|27.02|24.82|26.98|24.78|0
1729673700000|2024-10-23 08:55:00|27.02|24.82|26.99|24.79|27.02|24.82|26.98|24.78|0
1729674000000|2024-10-23 09:00:00|27.01|24.81|26.91|24.71|27.02|24.82|26.91|24.71|0
1729674300000|2024-10-23 09:05:00|26.93|24.73|26.89|24.69|26.94|24.74|26.89|24.69|0
1729674600000|2024-10-23 09:10:00|26.88|24.68|26.96|24.76|26.96|24.76|26.88|24.68|0
1729674900000|2024-10-23 09:15:00|27|24.8|26.92|24.72|27.11|24.91|26.85|24.65|0
1729675200000|2024-10-23 09:20:00|26.94|24.74|26.92|24.72|26.99|24.79|26.87|24.67|0
1729675500000|2024-10-23 09:25:00|26.94|24.74|26.88|24.68|26.94|24.74|26.87|24.67|0
1729675800000|2024-10-23 09:30:00|26.87|24.67|26.92|24.72|26.96|24.76|26.86|24.66|0
1729676100000|2024-10-23 09:35:00|26.93|24.73|26.98|24.78|26.98|24.78|26.92|24.72|0
1729676400000|2024-10-23 09:40:00|26.97|24.77|27.03|24.83|27.07|24.87|26.97|24.77|0
1729676700000|2024-10-23 09:45:00|27.05|24.85|27.03|24.83|27.07|24.87|27.02|24.82|0
1729677000000|2024-10-23 09:50:00|27.02|24.82|26.98|24.78|27.02|24.82|26.97|24.77|0
1729677300000|2024-10-23 09:55:00|26.95|24.75|27.03|24.83|27.06|24.86|26.93|24.73|0
1729677600000|2024-10-23 10:00:00|27.04|24.84|27.13|24.93|27.21|25.01|27.03|24.83|0
1729677900000|2024-10-23 10:05:00|27.15|24.95|27.13|24.93|27.2|25|27.11|24.91|0
1729678200000|2024-10-23 10:10:00|27.15|24.95|27.09|24.89|27.16|24.96|27.03|24.83|0
1729678500000|2024-10-23 10:15:00|27.11|24.91|27.13|24.93|27.16|24.96|27.09|24.89|0
1729678800000|2024-10-23 10:20:00|27.16|24.96|27.16|24.96|27.17|24.97|27.12|24.92|0
1729679100000|2024-10-23 10:25:00|27.17|24.97|27.22|25.02|27.22|25.02|27.16|24.96|0
1729679400000|2024-10-23 10:30:00|27.23|25.03|27.22|25.02|27.23|25.03|27.15|24.95|0
1729679700000|2024-10-23 10:35:00|27.23|25.03|27.2|25|27.25|25.05|27.19|24.99|0
1729680000000|2024-10-23 10:40:00|27.22|25.02|27.27|25.07|27.27|25.07|27.22|25.02|0
1729680300000|2024-10-23 10:45:00|27.26|25.06|27.31|25.11|27.31|25.11|27.26|25.06|0
1729680600000|2024-10-23 10:50:00|27.32|25.12|27.31|25.11|27.36|25.16|27.28|25.08|0
1729680900000|2024-10-23 10:55:00|27.32|25.12|27.24|25.04|27.32|25.12|27.21|25.01|0
1729681200000|2024-10-23 11:00:00|27.25|25.05|27.16|24.96|27.27|25.07|27.13|24.93|0
1729681500000|2024-10-23 11:05:00|27.15|24.95|27.09|24.89|27.18|24.98|27.09|24.89|0
1729681800000|2024-10-23 11:10:00|27.12|24.92|27.15|24.95|27.18|24.98|27.09|24.89|0
1729682100000|2024-10-23 11:15:00|27.16|24.96|27.08|24.88|27.17|24.97|27.06|24.86|0
1729682400000|2024-10-23 11:20:00|27.09|24.89|27.17|24.97|27.17|24.97|27.07|24.87|0
1729682700000|2024-10-23 11:25:00|27.18|24.98|27.23|25.03|27.28|25.08|27.18|24.98|0
1729683000000|2024-10-23 11:30:00|27.22|25.02|27.22|25.02|27.31|25.11|27.19|24.99|0
1729683300000|2024-10-23 11:35:00|27.2|25|27.19|24.99|27.27|25.07|27.15|24.95|0
1729683600000|2024-10-23 11:40:00|27.2|25|27.25|25.05|27.27|25.07|27.2|25|0
1729683900000|2024-10-23 11:45:00|27.24|25.04|27.09|24.89|27.27|25.07|27.09|24.89|0
1729684200000|2024-10-23 11:50:00|27.11|24.91|27.12|24.92|27.15|24.95|27.08|24.88|0
1729684500000|2024-10-23 11:55:00|27.13|24.93|27.16|24.96|27.18|24.98|27.1|24.9|0
1729684800000|2024-10-23 12:00:00|27.17|24.97|27.23|25.03|27.25|25.05|27.17|24.97|0
1729685100000|2024-10-23 12:05:00|27.25|25.05|27.21|25.01|27.29|25.09|27.14|24.94|0
1729685400000|2024-10-23 12:10:00|27.19|24.99|27.21|25.01|27.26|25.06|27.19|24.99|0
1729685700000|2024-10-23 12:15:00|27.19|24.99|27.03|24.83|27.22|25.02|27.03|24.83|0
1729686000000|2024-10-23 12:20:00|27.05|24.85|27.16|24.96|27.19|24.99|27.05|24.85|0
1729686300000|2024-10-23 12:25:00|27.15|24.95|27.2|25|27.2|25|27.12|24.92|0
1729686600000|2024-10-23 12:30:00|27.19|24.99|27.36|25.16|27.36|25.16|27.16|24.96|0
1729686900000|2024-10-23 12:35:00|27.37|25.17|27.44|25.24|27.49|25.29|27.35|25.15|0
1729687200000|2024-10-23 12:40:00|27.45|25.25|27.48|25.28|27.56|25.36|27.45|25.25|0
1729687500000|2024-10-23 12:45:00|27.46|25.26|27.45|25.25|27.48|25.28|27.38|25.18|0
1729687800000|2024-10-23 12:50:00|27.46|25.26|27.53|25.33|27.57|25.37|27.46|25.26|0
1729688100000|2024-10-23 12:55:00|27.54|25.34|27.51|25.31|27.58|25.38|27.46|25.26|0
1729688400000|2024-10-23 13:00:00|27.53|25.33|27.48|25.28|27.58|25.38|27.46|25.26|0
1729688700000|2024-10-23 13:05:00|27.5|25.3|27.54|25.34|27.56|25.36|27.5|25.3|0
1729689000000|2024-10-23 13:10:00|27.55|25.35|27.56|25.36|27.63|25.43|27.52|25.32|0
1729689300000|2024-10-23 13:15:00|27.55|25.35|27.52|25.32|27.6|25.4|27.51|25.31|0
1729689600000|2024-10-23 13:20:00|27.53|25.33|27.67|25.47|27.71|25.51|27.53|25.33|0
1729689900000|2024-10-23 13:25:00|27.65|25.45|27.61|25.41|27.71|25.51|27.57|25.37|0
1729690200000|2024-10-23 13:30:00|27.6|25.4|27.48|25.28|27.73|25.53|27.37|25.17|0
1729690500000|2024-10-23 13:35:00|27.5|25.3|27.56|25.36|27.66|25.46|27.45|25.25|0
1729690800000|2024-10-23 13:40:00|27.58|25.38|27.39|25.19|27.7|25.5|27.04|24.84|0
1729691100000|2024-10-23 13:45:00|27.41|25.21|27.22|25.02|27.43|25.23|27.21|25.01|0
1729691400000|2024-10-23 13:50:00|27.23|25.03|27.36|25.16|27.44|25.24|27.22|25.02|0
1729691700000|2024-10-23 13:55:00|27.39|25.19|27.35|25.15|27.4|25.2|27.23|25.03|0
1729692000000|2024-10-23 14:00:00|27.36|25.16|27.61|25.41|27.66|25.46|27.29|25.09|0
1729692300000|2024-10-23 14:05:00|27.63|25.43|27.61|25.41|27.91|25.71|27.52|25.32|0
1729692600000|2024-10-23 14:10:00|27.64|25.44|27.61|25.41|27.67|25.47|27.52|25.32|0
1729692900000|2024-10-23 14:15:00|27.63|25.43|27.88|25.68|27.89|25.69|27.58|25.38|0
1729693200000|2024-10-23 14:20:00|27.89|25.69|27.89|25.69|27.96|25.76|27.74|25.54|0
1729693500000|2024-10-23 14:25:00|27.93|25.73|27.5|25.3|27.99|25.79|27.47|25.27|0
1729693800000|2024-10-23 14:30:00|27.51|25.31|27.37|25.17|27.62|25.42|27.34|25.14|0
1729694100000|2024-10-23 14:35:00|27.38|25.18|27.36|25.16|27.48|25.28|27.35|25.15|0
1729694400000|2024-10-23 14:40:00|27.34|25.14|27.31|25.11|27.38|25.18|27.26|25.06|0
1729694700000|2024-10-23 14:45:00|27.3|25.1|27.33|25.13|27.37|25.17|27.15|24.95|0
1729695000000|2024-10-23 14:50:00|27.35|25.15|27.75|25.55|27.79|25.59|27.29|25.09|0
1729695300000|2024-10-23 14:55:00|27.72|25.52|27.76|25.56|27.8|25.6|27.61|25.41|0
1729695600000|2024-10-23 15:00:00|27.77|25.57|27.67|25.47|27.87|25.67|27.65|25.45|0
1729695900000|2024-10-23 15:05:00|27.64|25.44|28.05|25.85|28.06|25.86|27.42|25.22|0
1729696200000|2024-10-23 15:10:00|28.06|25.86|28.66|26.46|28.79|26.59|28.05|25.85|0
1729696500000|2024-10-23 15:15:00|28.61|26.41|28.87|26.67|28.9|26.7|28.22|26.02|0
1729696800000|2024-10-23 15:20:00|28.88|26.68|28.74|26.54|28.9|26.7|28.52|26.32|0
1729697100000|2024-10-23 15:25:00|28.75|26.55|29.02|26.82|29.05|26.85|28.73|26.53|0
1729697400000|2024-10-23 15:30:00|29.01|26.81|29.03|26.83|29.07|26.87|28.96|26.76|0
1729697700000|2024-10-23 15:35:00|29.02|26.82|28.74|26.54|29.02|26.82|28.7|26.5|0
1729698000000|2024-10-23 15:40:00|28.72|26.52|28.62|26.42|28.83|26.63|28.61|26.41|0
1729698300000|2024-10-23 15:45:00|28.63|26.43|28.65|26.45|28.66|26.46|28.51|26.31|0
1729698600000|2024-10-23 15:50:00|28.64|26.44|28.69|26.49|28.77|26.57|28.54|26.34|0
1729698900000|2024-10-23 15:55:00|28.68|26.48|28.26|26.06|28.73|26.53|28.23|26.03|0
1729699200000|2024-10-23 16:00:00|28.27|26.07|28.71|26.51|28.85|26.65|28.27|26.07|0
1729699500000|2024-10-23 16:05:00|28.73|26.53|28.73|26.53|28.88|26.68|28.63|26.43|0
1729699800000|2024-10-23 16:10:00|28.74|26.54|29.05|26.85|29.06|26.86|28.54|26.34|0
1729700100000|2024-10-23 16:15:00|29.06|26.86|29.03|26.83|29.08|26.88|28.94|26.74|0
1729700400000|2024-10-23 16:20:00|29.02|26.82|29.26|27.06|29.29|27.09|28.99|26.79|0
1729700700000|2024-10-23 16:25:00|29.25|27.05|29.4|27.2|29.44|27.24|29.17|26.97|0
1729701000000|2024-10-23 16:30:00|29.43|27.23|29.54|27.34|29.9|27.7|29.17|26.97|0
1729701300000|2024-10-23 16:35:00|29.53|27.33|29.57|27.37|29.57|27.37|29.41|27.21|0
1729701600000|2024-10-23 16:40:00|29.56|27.36|29.48|27.28|29.58|27.38|29.37|27.17|0
1729701900000|2024-10-23 16:45:00|29.47|27.27|29.25|27.05|29.47|27.27|29.25|27.05|0
1729702200000|2024-10-23 16:50:00|29.23|27.03|29.64|27.44|29.74|27.54|29.23|27.03|0
1729702500000|2024-10-23 16:55:00|29.65|27.45|29.61|27.41|29.68|27.48|29.45|27.25|0
1729702800000|2024-10-23 17:00:00|29.62|27.42|29.95|27.75|30.02|27.82|29.62|27.42|0
1729703100000|2024-10-23 17:05:00|29.97|27.77|30.02|27.82|30.07|27.87|29.84|27.64|0
1729703400000|2024-10-23 17:10:00|30.04|27.84|30.01|27.81|30.17|27.97|29.64|27.44|0
1729703700000|2024-10-23 17:15:00|30|27.8|29.99|27.79|30.05|27.85|29.85|27.65|0
1729704000000|2024-10-23 17:20:00|30.01|27.81|30.07|27.87|30.11|27.91|29.85|27.65|0
1729704300000|2024-10-23 17:25:00|30.08|27.88|29.82|27.62|30.1|27.9|29.82|27.62|0
1729704600000|2024-10-23 17:30:00|29.85|27.65|30.09|27.89|30.17|27.97|29.85|27.65|0
1729704900000|2024-10-23 17:35:00|30.11|27.91|30.24|28.04|30.25|28.05|30.03|27.83|0
1729705200000|2024-10-23 17:40:00|30.25|28.05|30.18|27.98|30.28|28.08|30.09|27.89|0
1729705500000|2024-10-23 17:45:00|30.19|27.99|30.06|27.86|30.24|28.04|29.97|27.77|0
1729705800000|2024-10-23 17:50:00|30.07|27.87|30.34|28.14|30.34|28.14|30.03|27.83|0
1729706100000|2024-10-23 17:55:00|30.32|28.12|30.41|28.21|30.45|28.25|30.31|28.11|0
1729706400000|2024-10-23 18:00:00|30.42|28.22|30.79|28.59|30.81|28.61|30.41|28.21|0
1729706700000|2024-10-23 18:05:00|30.82|28.62|30.67|28.47|30.93|28.73|30.66|28.46|0
1729707000000|2024-10-23 18:10:00|30.7|28.5|31.36|29.16|31.74|29.54|30.67|28.47|0
1729707300000|2024-10-23 18:15:00|31.38|29.18|31.62|29.42|31.73|29.53|31.35|29.15|0
1729707600000|2024-10-23 18:20:00|31.6|29.4|31.24|29.04|31.6|29.4|31.12|28.92|0
1729707900000|2024-10-23 18:25:00|31.25|29.05|31.07|28.87|31.25|29.05|30.95|28.75|0
1729708200000|2024-10-23 18:30:00|31.09|28.89|30.58|28.38|31.13|28.93|30.56|28.36|0
1729708500000|2024-10-23 18:35:00|30.59|28.39|30.4|28.2|31.02|28.82|30.38|28.18|0
1729708800000|2024-10-23 18:40:00|30.41|28.21|30.28|28.08|30.46|28.26|30.18|27.98|0
1729709100000|2024-10-23 18:45:00|30.26|28.06|30.13|27.93|30.26|28.06|30.04|27.84|0
1729709400000|2024-10-23 18:50:00|30.12|27.92|30.23|28.03|30.28|28.08|30.07|27.87|0
1729709700000|2024-10-23 18:55:00|30.19|27.99|30.06|27.86|30.3|28.1|30.06|27.86|0
1729710000000|2024-10-23 19:00:00|30.11|27.91|30.45|28.25|30.45|28.25|30.04|27.84|0
1729710300000|2024-10-23 19:05:00|30.47|28.27|30.51|28.31|30.6|28.4|30.44|28.24|0
1729710600000|2024-10-23 19:10:00|30.48|28.28|30.61|28.41|30.7|28.5|30.42|28.22|0
1729710900000|2024-10-23 19:15:00|30.58|28.38|30.32|28.12|30.61|28.41|30.3|28.1|0
1729711200000|2024-10-23 19:20:00|30.35|28.15|29.97|27.77|30.49|28.29|29.92|27.72|0
1729711500000|2024-10-23 19:25:00|30|27.8|29.92|27.72|30.07|27.87|29.78|27.58|0
1729711800000|2024-10-23 19:30:00|29.89|27.69|29.86|27.66|30.04|27.84|29.83|27.63|0
1729712100000|2024-10-23 19:35:00|29.85|27.65|29.66|27.46|29.86|27.66|29.66|27.46|0
1729712400000|2024-10-23 19:40:00|29.65|27.45|29.5|27.3|29.73|27.53|29.49|27.29|0
1729712700000|2024-10-23 19:45:00|29.52|27.32|29.63|27.43|29.69|27.49|29.49|27.29|0
1729713000000|2024-10-23 19:50:00|29.57|27.37|29.63|27.43|29.66|27.46|29.43|27.23|0
1729713300000|2024-10-23 19:55:00|29.64|27.44|29.48|27.28|29.66|27.46|29.43|27.23|0
1729713600000|2024-10-23 20:00:00|29.5|27.3|29.3|27.1|29.67|27.47|29.2|27|0
1729713900000|2024-10-23 20:05:00|29.31|27.11|29.45|27.25|29.45|27.25|29.27|27.07|0
1729714200000|2024-10-23 20:10:00|29.44|27.24|29.25|27.05|29.51|27.31|29.24|27.04|0
1729714500000|2024-10-23 20:15:00|29.35|26.95|29.14|26.74|29.35|26.95|29.14|26.74|0
1729714800000|2024-10-23 20:20:00|29.12|26.72|29.14|26.74|29.24|26.84|29.12|26.72|0
1729715100000|2024-10-23 20:25:00|29.15|26.75|29.09|26.69|29.18|26.78|29.08|26.68|0
1729715400000|2024-10-23 20:30:00|29.08|26.68|29.12|26.72|29.15|26.75|29.08|26.68|0
1729715700000|2024-10-23 20:35:00|29.13|26.73|29.12|26.72|29.13|26.73|29.06|26.66|0
1729716000000|2024-10-23 20:40:00|29.13|26.73|29.19|26.79|29.22|26.82|29.1|26.7|0
1729716300000|2024-10-23 20:45:00|29.17|26.77|29.17|26.77|29.24|26.84|29.16|26.76|0
1729716600000|2024-10-23 20:50:00|29.19|26.79|29.16|26.76|29.2|26.8|29.11|26.71|0
1729716900000|2024-10-23 20:55:00|29.17|26.77|29.26|26.86|29.37|26.97|29.17|26.77|0
1729717200000|2024-10-23 21:00:00|29.33|26.93|29.31|26.91|29.33|26.93|29.3|26.9|0
1729717500000|2024-10-23 21:05:00|29.3|26.9|29.29|26.89|29.32|26.92|29.27|26.87|0
1729717800000|2024-10-23 21:10:00|29.3|26.9|29.3|26.9|29.32|26.92|29.29|26.89|0
1729718100000|2024-10-23 21:15:00|29.28|26.88|29.27|26.87|29.28|26.88|29.27|26.87|0
1729718400000|2024-10-23 21:20:00|29.22|26.82|29.18|26.78|29.23|26.83|29.18|26.78|0
1729718700000|2024-10-23 21:25:00|29.22|26.82|29.16|26.76|29.23|26.83|29.15|26.75|0
1729719000000|2024-10-23 21:30:00|29.18|26.78|29.21|26.81|29.21|26.81|29.16|26.76|0
1729719300000|2024-10-23 21:35:00|29.22|26.82|29.2|26.8|29.23|26.83|29.2|26.8|0
1729719600000|2024-10-23 21:40:00|29.19|26.79|29.19|26.79|29.2|26.8|29.19|26.79|0
1729719900000|2024-10-23 21:45:00|29.16|26.76|29.19|26.79|29.19|26.79|29.15|26.75|0
1729720200000|2024-10-23 21:50:00|29.21|26.81|29.19|26.79|29.21|26.81|29.19|26.79|0
1729720500000|2024-10-23 21:55:00|29.18|26.78|29.18|26.78|29.19|26.79|29.14|26.74|0
1729720800000|2024-10-23 22:00:00|29.14|26.74|29.24|26.84|29.26|26.86|29.13|26.73|0
1729721100000|2024-10-23 22:05:00|29.25|26.85|29.28|26.88|29.3|26.9|29.23|26.83|0
1729721400000|2024-10-23 22:10:00|29.26|26.86|29.22|26.82|29.26|26.86|29.2|26.8|0
1729721700000|2024-10-23 22:15:00|29.21|26.81|29.34|26.94|29.34|26.94|29.21|26.81|0
1729722000000|2024-10-23 22:20:00|29.33|26.93|29.19|26.79|29.34|26.94|29.19|26.79|0
1729722300000|2024-10-23 22:25:00|29.17|26.77|29.2|26.8|29.2|26.8|29.17|26.77|0
1729722600000|2024-10-23 22:30:00|29.18|26.78|29.28|26.88|29.37|26.97|29.18|26.78|0
1729722900000|2024-10-23 22:35:00|29.29|26.89|29.37|26.97|29.37|26.97|29.28|26.88|0
1729723200000|2024-10-23 22:40:00|29.35|26.95|29.32|26.92|29.37|26.97|29.28|26.88|0
1729723500000|2024-10-23 22:45:00|29.34|26.94|29.31|26.91|29.34|26.94|29.29|26.89|0
1729723800000|2024-10-23 22:50:00|29.29|26.89|29.32|26.92|29.35|26.95|29.28|26.88|0
1729724100000|2024-10-23 22:55:00|29.33|26.93|29.28|26.88|29.33|26.93|29.26|26.86|0
1729724400000|2024-10-23 23:00:00|29.29|26.89|29.32|26.92|29.33|26.93|29.28|26.88|0
1729724700000|2024-10-23 23:05:00|29.3|26.9|29.3|26.9|29.33|26.93|29.29|26.89|0
1729725000000|2024-10-23 23:10:00|29.29|26.89|29.31|26.91|29.31|26.91|29.29|26.89|0
1729725300000|2024-10-23 23:15:00|29.33|26.93|29.34|26.94|29.34|26.94|29.3|26.9|0
1729725600000|2024-10-23 23:20:00|29.35|26.95|29.38|26.98|29.38|26.98|29.35|26.95|0
1729725900000|2024-10-23 23:25:00|29.4|27|29.38|26.98|29.47|27.07|29.37|26.97|0
1729726200000|2024-10-23 23:30:00|29.37|26.97|29.27|26.87|29.37|26.97|29.27|26.87|0
1729726500000|2024-10-23 23:35:00|29.28|26.88|29.24|26.84|29.29|26.89|29.21|26.81|0
1729726800000|2024-10-23 23:40:00|29.25|26.85|29.23|26.83|29.25|26.85|29.19|26.79|0
1729727100000|2024-10-23 23:45:00|29.22|26.82|29.25|26.85|29.26|26.86|29.21|26.81|0
1729727400000|2024-10-23 23:50:00|29.23|26.83|29.23|26.83|29.25|26.85|29.2|26.8|0
1729727700000|2024-10-23 23:55:00|29.25|26.85|29.23|26.83|29.25|26.85|29.19|26.79|0
1729728000000|2024-10-24 00:00:00|29.24|26.84|29.31|26.91|29.31|26.91|29.21|26.81|0
1729728300000|2024-10-24 00:05:00|29.3|26.9|29.3|26.9|29.34|26.94|29.26|26.86|0
1729728600000|2024-10-24 00:10:00|29.31|26.91|29.27|26.87|29.33|26.93|29.27|26.87|0
1729728900000|2024-10-24 00:15:00|29.28|26.88|29.31|26.91|29.41|27.01|29.28|26.88|0
1729729200000|2024-10-24 00:20:00|29.3|26.9|29.22|26.82|29.31|26.91|29.21|26.81|0
1729729500000|2024-10-24 00:25:00|29.21|26.81|29.21|26.81|29.22|26.82|29.17|26.77|0
1729729800000|2024-10-24 00:30:00|29.11|26.91|29.04|26.84|29.12|26.92|29.04|26.84|0
1729730100000|2024-10-24 00:35:00|28.91|26.71|28.8|26.6|28.92|26.72|28.8|26.6|0
1729730400000|2024-10-24 00:40:00|28.77|26.57|28.84|26.64|28.85|26.65|28.64|26.44|0
1729730700000|2024-10-24 00:45:00|28.82|26.62|28.74|26.54|28.84|26.64|28.72|26.52|0
1729731000000|2024-10-24 00:50:00|28.75|26.55|28.68|26.48|28.8|26.6|28.65|26.45|0
1729731300000|2024-10-24 00:55:00|28.69|26.49|28.6|26.4|28.71|26.51|28.6|26.4|0
1729731600000|2024-10-24 01:00:00|28.61|26.41|28.72|26.52|28.76|26.56|28.61|26.41|0
1729731900000|2024-10-24 01:05:00|28.7|26.5|28.72|26.52|28.75|26.55|28.67|26.47|0
1729732200000|2024-10-24 01:10:00|28.7|26.5|28.72|26.52|28.72|26.52|28.67|26.47|0
1729732500000|2024-10-24 01:15:00|28.7|26.5|28.71|26.51|28.73|26.53|28.67|26.47|0
1729732800000|2024-10-24 01:20:00|28.69|26.49|28.7|26.5|28.77|26.57|28.67|26.47|0
1729733100000|2024-10-24 01:25:00|28.69|26.49|28.68|26.48|28.7|26.5|28.63|26.43|0
1729733400000|2024-10-24 01:30:00|28.7|26.5|28.68|26.48|28.7|26.5|28.63|26.43|0
1729733700000|2024-10-24 01:35:00|28.67|26.47|28.68|26.48|28.7|26.5|28.64|26.44|0
1729734000000|2024-10-24 01:40:00|28.67|26.47|28.71|26.51|28.71|26.51|28.62|26.42|0
1729734300000|2024-10-24 01:45:00|28.72|26.52|28.71|26.51|28.73|26.53|28.68|26.48|0
1729734600000|2024-10-24 01:50:00|28.7|26.5|28.64|26.44|28.7|26.5|28.59|26.39|0
1729734900000|2024-10-24 01:55:00|28.65|26.45|28.69|26.49|28.73|26.53|28.63|26.43|0
1729735200000|2024-10-24 02:00:00|28.7|26.5|28.83|26.63|28.87|26.67|28.7|26.5|0
1729735500000|2024-10-24 02:05:00|28.82|26.62|28.74|26.54|28.84|26.64|28.73|26.53|0
1729735800000|2024-10-24 02:10:00|28.73|26.53|28.71|26.51|28.74|26.54|28.67|26.47|0
1729736100000|2024-10-24 02:15:00|28.7|26.5|28.66|26.46|28.73|26.53|28.66|26.46|0
1729736400000|2024-10-24 02:20:00|28.67|26.47|28.67|26.47|28.68|26.48|28.64|26.44|0
1729736700000|2024-10-24 02:25:00|28.65|26.45|28.71|26.51|28.71|26.51|28.64|26.44|0
1729737000000|2024-10-24 02:30:00|28.72|26.52|28.71|26.51|28.72|26.52|28.68|26.48|0
1729737300000|2024-10-24 02:35:00|28.69|26.49|28.71|26.51|28.73|26.53|28.68|26.48|0
1729737600000|2024-10-24 02:40:00|28.69|26.49|28.69|26.49|28.73|26.53|28.69|26.49|0
1729737900000|2024-10-24 02:45:00|28.68|26.48|28.63|26.43|28.7|26.5|28.63|26.43|0
1729738200000|2024-10-24 02:50:00|28.62|26.42|28.56|26.36|28.62|26.42|28.51|26.31|0
1729738500000|2024-10-24 02:55:00|28.55|26.35|28.56|26.36|28.58|26.38|28.55|26.35|0
1729738800000|2024-10-24 03:00:00|28.58|26.38|28.52|26.32|28.58|26.38|28.49|26.29|0
1729739100000|2024-10-24 03:05:00|28.5|26.3|28.63|26.43|28.63|26.43|28.5|26.3|0
1729739400000|2024-10-24 03:10:00|28.61|26.41|28.59|26.39|28.63|26.43|28.59|26.39|0
1729739700000|2024-10-24 03:15:00|28.58|26.38|28.54|26.34|28.58|26.38|28.53|26.33|0
1729740000000|2024-10-24 03:20:00|28.53|26.33|28.47|26.27|28.53|26.33|28.46|26.26|0
1729740300000|2024-10-24 03:25:00|28.49|26.29|28.44|26.24|28.49|26.29|28.43|26.23|0
1729740600000|2024-10-24 03:30:00|28.43|26.23|28.45|26.25|28.47|26.27|28.43|26.23|0
1729740900000|2024-10-24 03:35:00|28.44|26.24|28.47|26.27|28.47|26.27|28.44|26.24|0
1729741200000|2024-10-24 03:40:00|28.46|26.26|28.47|26.27|28.47|26.27|28.44|26.24|0
1729741500000|2024-10-24 03:45:00|28.51|26.31|28.58|26.38|28.58|26.38|28.49|26.29|0
1729741800000|2024-10-24 03:50:00|28.59|26.39|28.63|26.43|28.63|26.43|28.59|26.39|0
1729742100000|2024-10-24 03:55:00|28.64|26.44|28.68|26.48|28.68|26.48|28.63|26.43|0
1729742400000|2024-10-24 04:00:00|28.71|26.51|28.72|26.52|28.77|26.57|28.68|26.48|0
1729742700000|2024-10-24 04:05:00|28.71|26.51|28.67|26.47|28.72|26.52|28.67|26.47|0
1729743000000|2024-10-24 04:10:00|28.65|26.45|28.69|26.49|28.72|26.52|28.64|26.44|0
1729743300000|2024-10-24 04:15:00|28.7|26.5|28.69|26.49|28.72|26.52|28.68|26.48|0
1729743600000|2024-10-24 04:20:00|28.68|26.48|28.7|26.5|28.72|26.52|28.68|26.48|0
1729743900000|2024-10-24 04:25:00|28.69|26.49|28.68|26.48|28.69|26.49|28.65|26.45|0
1729744200000|2024-10-24 04:30:00|28.69|26.49|28.73|26.53|28.74|26.54|28.69|26.49|0
1729744500000|2024-10-24 04:35:00|28.72|26.52|28.71|26.51|28.73|26.53|28.7|26.5|0
1729744800000|2024-10-24 04:40:00|28.73|26.53|28.73|26.53|28.76|26.56|28.71|26.51|0
1729745100000|2024-10-24 04:45:00|28.74|26.54|28.73|26.53|28.8|26.6|28.73|26.53|0
1729745400000|2024-10-24 04:50:00|28.74|26.54|28.72|26.52|28.78|26.58|28.72|26.52|0
1729745700000|2024-10-24 04:55:00|28.71|26.51|28.68|26.48|28.72|26.52|28.65|26.45|0
1729746000000|2024-10-24 05:00:00|28.67|26.47|28.75|26.55|28.75|26.55|28.67|26.47|0
1729746300000|2024-10-24 05:05:00|28.74|26.54|28.73|26.53|28.74|26.54|28.69|26.49|0
1729746600000|2024-10-24 05:10:00|28.69|26.49|28.68|26.48|28.73|26.53|28.66|26.46|0
1729746900000|2024-10-24 05:15:00|28.66|26.46|28.7|26.5|28.72|26.52|28.63|26.43|0
1729747200000|2024-10-24 05:20:00|28.69|26.49|28.69|26.49|28.72|26.52|28.66|26.46|0
1729747500000|2024-10-24 05:25:00|28.7|26.5|28.8|26.6|28.81|26.61|28.7|26.5|0
1729747800000|2024-10-24 05:30:00|28.78|26.58|28.71|26.51|28.81|26.61|28.68|26.48|0
1729748100000|2024-10-24 05:35:00|28.7|26.5|29.02|26.82|29.69|27.49|28.67|26.47|0
1729748400000|2024-10-24 05:40:00|29.01|26.81|29.03|26.83|29.06|26.86|28.98|26.78|0
1729748700000|2024-10-24 05:45:00|29.02|26.82|29.03|26.83|29.06|26.86|29.02|26.82|0
1729749000000|2024-10-24 05:50:00|29.04|26.84|29.05|26.85|29.06|26.86|29.02|26.82|0
1729749300000|2024-10-24 05:55:00|29.03|26.83|29|26.8|29.07|26.87|28.99|26.79|0
1729749600000|2024-10-24 06:00:00|29.02|26.82|28.85|26.65|29.02|26.82|28.85|26.65|0
1729749900000|2024-10-24 06:05:00|28.83|26.63|28.83|26.63|28.93|26.73|28.83|26.63|0
1729750200000|2024-10-24 06:10:00|28.82|26.62|28.83|26.63|28.86|26.66|28.79|26.59|0
1729750500000|2024-10-24 06:15:00|28.82|26.62|28.86|26.66|28.88|26.68|28.82|26.62|0
1729750800000|2024-10-24 06:20:00|28.84|26.64|28.61|26.41|29.08|26.88|28.61|26.41|0
1729751100000|2024-10-24 06:25:00|28.63|26.43|28.67|26.47|28.68|26.48|28.63|26.43|0
1729751400000|2024-10-24 06:30:00|28.65|26.45|28.58|26.38|28.67|26.47|28.58|26.38|0
1729751700000|2024-10-24 06:35:00|28.57|26.37|28.58|26.38|28.6|26.4|28.54|26.34|0
1729752000000|2024-10-24 06:40:00|28.6|26.4|28.65|26.45|28.69|26.49|28.58|26.38|0
1729752300000|2024-10-24 06:45:00|28.64|26.44|28.69|26.49|28.72|26.52|28.64|26.44|0
1729752600000|2024-10-24 06:50:00|28.71|26.51|28.69|26.49|28.71|26.51|28.62|26.42|0
1729752900000|2024-10-24 06:55:00|28.7|26.5|28.8|26.6|28.8|26.6|28.7|26.5|0
1729753200000|2024-10-24 07:00:00|28.81|26.61|28.55|26.35|28.83|26.63|28.55|26.35|0
1729753500000|2024-10-24 07:05:00|28.54|26.34|28.46|26.26|28.59|26.39|28.41|26.21|0
1729753800000|2024-10-24 07:10:00|28.45|26.25|28.32|26.12|28.49|26.29|28.32|26.12|0
1729754100000|2024-10-24 07:15:00|28.38|26.18|28.25|26.05|28.38|26.18|28.16|25.96|0
1729754400000|2024-10-24 07:20:00|28.27|26.07|28.34|26.14|28.42|26.22|28.25|26.05|0
1729754700000|2024-10-24 07:25:00|28.32|26.12|28.2|26|28.35|26.15|28.18|25.98|0
1729755000000|2024-10-24 07:30:00|28.16|25.96|28.11|25.91|28.17|25.97|28.1|25.9|0
1729755300000|2024-10-24 07:35:00|28.1|25.9|28.19|25.99|28.22|26.02|28.1|25.9|0
1729755600000|2024-10-24 07:40:00|28.21|26.01|28.17|25.97|28.23|26.03|28.15|25.95|0
1729755900000|2024-10-24 07:45:00|28.15|25.95|27.91|25.71|28.33|26.13|27.9|25.7|0
1729756200000|2024-10-24 07:50:00|27.9|25.7|27.9|25.7|27.93|25.73|27.87|25.67|0
1729756500000|2024-10-24 07:55:00|27.89|25.69|27.9|25.7|27.9|25.7|27.84|25.64|0
1729756800000|2024-10-24 08:00:00|27.88|25.68|27.87|25.67|27.92|25.72|27.84|25.64|0
1729757100000|2024-10-24 08:05:00|27.88|25.68|27.82|25.62|27.9|25.7|27.81|25.61|0
1729757400000|2024-10-24 08:10:00|27.83|25.63|27.73|25.53|27.83|25.63|27.73|25.53|0
1729757700000|2024-10-24 08:15:00|27.72|25.52|27.72|25.52|27.74|25.54|27.7|25.5|0
1729758000000|2024-10-24 08:20:00|27.71|25.51|27.67|25.47|27.73|25.53|27.65|25.45|0
1729758300000|2024-10-24 08:25:00|27.69|25.49|27.71|25.51|27.75|25.55|27.69|25.49|0
1729758600000|2024-10-24 08:30:00|27.7|25.5|27.7|25.5|27.7|25.5|27.63|25.43|0
1729758900000|2024-10-24 08:35:00|27.71|25.51|27.68|25.48|27.71|25.51|27.65|25.45|0
1729759200000|2024-10-24 08:40:00|27.67|25.47|27.75|25.55|27.79|25.59|27.66|25.46|0
1729759500000|2024-10-24 08:45:00|27.74|25.54|27.88|25.68|27.93|25.73|27.74|25.54|0
1729759800000|2024-10-24 08:50:00|27.87|25.67|28.05|25.85|28.09|25.89|27.86|25.66|0
1729760100000|2024-10-24 08:55:00|28.06|25.86|27.87|25.67|28.07|25.87|27.87|25.67|0
1729760400000|2024-10-24 09:00:00|27.85|25.65|27.95|25.75|27.95|25.75|27.85|25.65|0
1729760700000|2024-10-24 09:05:00|27.93|25.73|27.85|25.65|27.96|25.76|27.82|25.62|0
1729761000000|2024-10-24 09:10:00|27.84|25.64|27.85|25.65|27.95|25.75|27.82|25.62|0
1729761300000|2024-10-24 09:15:00|27.86|25.66|27.77|25.57|27.87|25.67|27.75|25.55|0
1729761600000|2024-10-24 09:20:00|27.78|25.58|27.8|25.6|27.9|25.7|27.78|25.58|0
1729761900000|2024-10-24 09:25:00|27.79|25.59|27.87|25.67|27.87|25.67|27.78|25.58|0
1729762200000|2024-10-24 09:30:00|27.86|25.66|27.86|25.66|27.91|25.71|27.83|25.63|0
1729762500000|2024-10-24 09:35:00|27.84|25.64|27.84|25.64|27.87|25.67|27.82|25.62|0
1729762800000|2024-10-24 09:40:00|27.86|25.66|27.83|25.63|27.87|25.67|27.8|25.6|0
1729763100000|2024-10-24 09:45:00|27.84|25.64|27.91|25.71|27.94|25.74|27.84|25.64|0
1729763400000|2024-10-24 09:50:00|27.92|25.72|27.88|25.68|27.95|25.75|27.85|25.65|0
1729763700000|2024-10-24 09:55:00|27.89|25.69|27.85|25.65|27.92|25.72|27.85|25.65|0
1729764000000|2024-10-24 10:00:00|27.91|25.71|27.86|25.66|27.95|25.75|27.84|25.64|0
1729764300000|2024-10-24 10:05:00|27.88|25.68|27.81|25.61|27.88|25.68|27.78|25.58|0
1729764600000|2024-10-24 10:10:00|27.8|25.6|27.78|25.58|27.86|25.66|27.78|25.58|0
1729764900000|2024-10-24 10:15:00|27.79|25.59|27.7|25.5|27.79|25.59|27.7|25.5|0
1729765200000|2024-10-24 10:20:00|27.69|25.49|27.71|25.51|27.72|25.52|27.63|25.43|0
1729765500000|2024-10-24 10:25:00|27.7|25.5|27.69|25.49|27.71|25.51|27.65|25.45|0
1729765800000|2024-10-24 10:30:00|27.68|25.48|27.71|25.51|27.72|25.52|27.67|25.47|0
1729766100000|2024-10-24 10:35:00|27.72|25.52|27.66|25.46|27.72|25.52|27.65|25.45|0
1729766400000|2024-10-24 10:40:00|27.65|25.45|27.68|25.48|27.69|25.49|27.64|25.44|0
1729766700000|2024-10-24 10:45:00|27.66|25.46|27.8|25.6|27.8|25.6|27.66|25.46|0
1729767000000|2024-10-24 10:50:00|27.78|25.58|27.82|25.62|27.82|25.62|27.73|25.53|0
1729767300000|2024-10-24 10:55:00|27.85|25.65|27.83|25.63|27.86|25.66|27.79|25.59|0
1729767600000|2024-10-24 11:00:00|27.85|25.65|27.82|25.62|27.87|25.67|27.81|25.61|0
1729767900000|2024-10-24 11:05:00|27.83|25.63|27.64|25.44|27.85|25.65|27.64|25.44|0
1729768200000|2024-10-24 11:10:00|27.63|25.43|27.91|25.71|27.91|25.71|27.51|25.31|0
1729768500000|2024-10-24 11:15:00|27.93|25.73|27.95|25.75|28.02|25.82|27.91|25.71|0
1729768800000|2024-10-24 11:20:00|27.94|25.74|27.86|25.66|27.95|25.75|27.82|25.62|0
1729769100000|2024-10-24 11:25:00|27.84|25.64|27.87|25.67|27.9|25.7|27.83|25.63|0
1729769400000|2024-10-24 11:30:00|27.88|25.68|27.9|25.7|27.9|25.7|27.84|25.64|0
1729769700000|2024-10-24 11:35:00|27.91|25.71|27.89|25.69|27.94|25.74|27.88|25.68|0
1729770000000|2024-10-24 11:40:00|27.88|25.68|27.84|25.64|27.88|25.68|27.78|25.58|0
1729770300000|2024-10-24 11:45:00|27.83|25.63|27.76|25.56|27.84|25.64|27.73|25.53|0
1729770600000|2024-10-24 11:50:00|27.77|25.57|27.73|25.53|27.77|25.57|27.71|25.51|0
1729770900000|2024-10-24 11:55:00|27.74|25.54|27.74|25.54|27.74|25.54|27.7|25.5|0
1729771200000|2024-10-24 12:00:00|27.75|25.55|27.77|25.57|27.81|25.61|27.74|25.54|0
1729771500000|2024-10-24 12:05:00|27.76|25.56|27.87|25.67|27.96|25.76|27.76|25.56|0
1729771800000|2024-10-24 12:10:00|27.89|25.69|27.86|25.66|27.89|25.69|27.84|25.64|0
1729772100000|2024-10-24 12:15:00|27.84|25.64|27.83|25.63|27.86|25.66|27.76|25.56|0
1729772400000|2024-10-24 12:20:00|27.81|25.61|27.8|25.6|27.81|25.61|27.76|25.56|0
1729772700000|2024-10-24 12:25:00|27.83|25.63|27.85|25.65|27.89|25.69|27.77|25.57|0
1729773000000|2024-10-24 12:30:00|27.78|25.58|27.82|25.62|27.93|25.73|27.66|25.46|0
1729773300000|2024-10-24 12:35:00|27.84|25.64|27.8|25.6|27.84|25.64|27.68|25.48|0
1729773600000|2024-10-24 12:40:00|27.81|25.61|27.82|25.62|27.96|25.76|27.79|25.59|0
1729773900000|2024-10-24 12:45:00|27.81|25.61|27.94|25.74|27.97|25.77|27.8|25.6|0
1729774200000|2024-10-24 12:50:00|27.96|25.76|27.91|25.71|28.02|25.82|27.9|25.7|0
1729774500000|2024-10-24 12:55:00|27.92|25.72|27.99|25.79|28.05|25.85|27.87|25.67|0
1729774800000|2024-10-24 13:00:00|27.97|25.77|27.94|25.74|27.99|25.79|27.91|25.71|0
1729775100000|2024-10-24 13:05:00|27.92|25.72|27.9|25.7|27.92|25.72|27.83|25.63|0
1729775400000|2024-10-24 13:10:00|27.91|25.71|27.77|25.57|27.92|25.72|27.77|25.57|0
1729775700000|2024-10-24 13:15:00|27.79|25.59|27.87|25.67|27.89|25.69|27.79|25.59|0
1729776000000|2024-10-24 13:20:00|27.89|25.69|27.97|25.77|28|25.8|27.86|25.66|0
1729776300000|2024-10-24 13:25:00|27.99|25.79|28.3|26.1|28.3|26.1|27.99|25.79|0
1729776600000|2024-10-24 13:30:00|28.27|26.07|28.77|26.57|28.85|26.65|28.27|26.07|0
1729776900000|2024-10-24 13:35:00|28.76|26.56|28.66|26.46|28.8|26.6|27.99|25.79|0
1729777200000|2024-10-24 13:40:00|28.63|26.43|28.75|26.55|28.84|26.64|28.59|26.39|0
1729777500000|2024-10-24 13:45:00|28.76|26.56|28.91|26.71|29.02|26.82|28.73|26.53|0
1729777800000|2024-10-24 13:50:00|28.92|26.72|28.6|26.4|28.97|26.77|28.59|26.39|0
1729778100000|2024-10-24 13:55:00|28.56|26.36|28.61|26.41|28.73|26.53|28.52|26.32|0
1729778400000|2024-10-24 14:00:00|28.56|26.36|28.5|26.3|28.64|26.44|28.29|26.09|0
1729778700000|2024-10-24 14:05:00|28.51|26.31|28.67|26.47|28.71|26.51|28.51|26.31|0
1729779000000|2024-10-24 14:10:00|28.65|26.45|28.72|26.52|28.72|26.52|28.5|26.3|0
1729779300000|2024-10-24 14:15:00|28.71|26.51|28.71|26.51|28.85|26.65|28.64|26.44|0
1729779600000|2024-10-24 14:20:00|28.72|26.52|28.51|26.31|28.82|26.62|28.51|26.31|0
1729779900000|2024-10-24 14:25:00|28.52|26.32|28.83|26.63|28.88|26.68|28.47|26.27|0
1729780200000|2024-10-24 14:30:00|28.84|26.64|28.35|26.15|28.84|26.64|28.33|26.13|0
1729780500000|2024-10-24 14:35:00|28.34|26.14|28.42|26.22|28.45|26.25|28.34|26.14|0
1729780800000|2024-10-24 14:40:00|28.43|26.23|28.46|26.26|28.52|26.32|28.39|26.19|0
1729781100000|2024-10-24 14:45:00|28.48|26.28|28.77|26.57|28.81|26.61|28.48|26.28|0
1729781400000|2024-10-24 14:50:00|28.78|26.58|28.91|26.71|29.03|26.83|28.77|26.57|0
1729781700000|2024-10-24 14:55:00|28.89|26.69|29.3|27.1|29.34|27.14|28.61|26.41|0
1729782000000|2024-10-24 15:00:00|29.29|27.09|29.84|27.64|29.84|27.64|29.2|27|0
1729782300000|2024-10-24 15:05:00|29.86|27.66|29.76|27.56|30.03|27.83|29.76|27.56|0
1729782600000|2024-10-24 15:10:00|29.74|27.54|29.53|27.33|29.78|27.58|29.51|27.31|0
1729782900000|2024-10-24 15:15:00|29.55|27.35|29.45|27.25|29.55|27.35|29.41|27.21|0
1729783200000|2024-10-24 15:20:00|29.44|27.24|29.79|27.59|29.85|27.65|29.43|27.23|0
1729783500000|2024-10-24 15:25:00|29.77|27.57|29.82|27.62|29.87|27.67|29.68|27.48|0
1729783800000|2024-10-24 15:30:00|29.85|27.65|29.79|27.59|29.98|27.78|29.78|27.58|0
1729784100000|2024-10-24 15:35:00|29.83|27.63|30.08|27.88|30.08|27.88|29.79|27.59|0
1729784400000|2024-10-24 15:40:00|30.09|27.89|30.13|27.93|30.18|27.98|29.98|27.78|0
1729784700000|2024-10-24 15:45:00|30.12|27.92|31.13|28.93|31.16|28.96|30.09|27.89|0
1729785000000|2024-10-24 15:50:00|31.16|28.96|30.7|28.5|31.28|29.08|30.33|28.13|0
1729785300000|2024-10-24 15:55:00|30.69|28.49|30.34|28.14|30.69|28.49|30.34|28.14|0
1729785600000|2024-10-24 16:00:00|30.8|28.6|30.71|28.51|30.8|28.6|30.52|28.32|0
1729785900000|2024-10-24 16:05:00|30.73|28.53|31.08|28.88|31.26|29.06|30.68|28.48|0
1729786200000|2024-10-24 16:10:00|31.07|28.87|31.3|29.1|31.41|29.21|31.02|28.82|0
1729786500000|2024-10-24 16:15:00|31.29|29.09|31.2|29|31.43|29.23|31.18|28.98|0
1729786800000|2024-10-24 16:20:00|31.18|28.98|31.06|28.86|31.31|29.11|30.49|28.29|0
1729787100000|2024-10-24 16:25:00|31.08|28.88|30.58|28.38|31.09|28.89|30.55|28.35|0
1729787400000|2024-10-24 16:30:00|30.53|28.33|30.18|27.98|30.58|28.38|30.17|27.97|0
1729787700000|2024-10-24 16:35:00|30.2|28|30.31|28.11|30.86|28.66|30.14|27.94|0
1729788000000|2024-10-24 16:40:00|30.29|28.09|30.36|28.16|30.38|28.18|30.23|28.03|0
1729788300000|2024-10-24 16:45:00|30.35|28.15|30.03|27.83|30.38|28.18|30.03|27.83|0
1729788600000|2024-10-24 16:50:00|30.02|27.82|30.16|27.96|30.26|28.06|30|27.8|0
1729788900000|2024-10-24 16:55:00|30.17|27.97|30.07|27.87|30.2|28|30.04|27.84|0
1729789200000|2024-10-24 17:00:00|30.08|27.88|29.84|27.64|30.12|27.92|29.8|27.6|0
1729789500000|2024-10-24 17:05:00|29.85|27.65|29.69|27.49|30.32|28.12|29.66|27.46|0
1729789800000|2024-10-24 17:10:00|29.68|27.48|29.69|27.49|29.72|27.52|29.52|27.32|0
1729790100000|2024-10-24 17:15:00|29.68|27.48|29.73|27.53|29.92|27.72|29.65|27.45|0
1729790400000|2024-10-24 17:20:00|29.7|27.5|29.83|27.63|29.84|27.64|29.67|27.47|0
1729790700000|2024-10-24 17:25:00|29.84|27.64|29.76|27.56|29.93|27.73|29.74|27.54|0
1729791000000|2024-10-24 17:30:00|29.77|27.57|29.64|27.44|29.86|27.66|29.58|27.38|0
1729791300000|2024-10-24 17:35:00|29.63|27.43|29.47|27.27|29.63|27.43|29.43|27.23|0
1729791600000|2024-10-24 17:40:00|29.44|27.24|29.28|27.08|29.51|27.31|29.27|27.07|0
1729791900000|2024-10-24 17:45:00|29.26|27.06|29.65|27.45|29.69|27.49|29.26|27.06|0
1729792200000|2024-10-24 17:50:00|29.68|27.48|29.66|27.46|29.69|27.49|29.55|27.35|0
1729792500000|2024-10-24 17:55:00|29.65|27.45|29.89|27.69|29.89|27.69|29.59|27.39|0
1729792800000|2024-10-24 18:00:00|29.86|27.66|29.8|27.6|30.09|27.89|29.76|27.56|0
1729793100000|2024-10-24 18:05:00|29.79|27.59|29.76|27.56|29.85|27.65|29.69|27.49|0
1729793400000|2024-10-24 18:10:00|29.75|27.55|29.52|27.32|29.8|27.6|29.49|27.29|0
1729793700000|2024-10-24 18:15:00|29.54|27.34|29.46|27.26|29.59|27.39|29.42|27.22|0
1729794000000|2024-10-24 18:20:00|29.44|27.24|29.53|27.33|29.54|27.34|29.36|27.16|0
1729794300000|2024-10-24 18:25:00|29.56|27.36|29.64|27.44|29.74|27.54|29.5|27.3|0
1729794600000|2024-10-24 18:30:00|29.63|27.43|29.7|27.5|29.72|27.52|29.61|27.41|0
1729794900000|2024-10-24 18:35:00|29.68|27.48|29.82|27.62|29.84|27.64|29.64|27.44|0
1729795200000|2024-10-24 18:40:00|29.84|27.64|29.76|27.56|29.97|27.77|29.72|27.52|0
1729795500000|2024-10-24 18:45:00|29.78|27.58|29.76|27.56|29.85|27.65|29.74|27.54|0
1729795800000|2024-10-24 18:50:00|29.73|27.53|29.72|27.52|29.79|27.59|29.63|27.43|0
1729796100000|2024-10-24 18:55:00|29.73|27.53|29.66|27.46|29.83|27.63|29.65|27.45|0
1729796400000|2024-10-24 19:00:00|29.69|27.49|29.96|27.76|29.97|27.77|29.69|27.49|0
1729796700000|2024-10-24 19:05:00|29.97|27.77|29.67|27.47|29.97|27.77|29.64|27.44|0
1729797000000|2024-10-24 19:10:00|29.66|27.46|29.43|27.23|29.66|27.46|29.29|27.09|0
1729797300000|2024-10-24 19:15:00|29.44|27.24|29.37|27.17|29.54|27.34|29.37|27.17|0
1729797600000|2024-10-24 19:20:00|29.38|27.18|29.35|27.15|29.45|27.25|29.31|27.11|0
1729797900000|2024-10-24 19:25:00|29.34|27.14|29.31|27.11|29.35|27.15|29.25|27.05|0
1729798200000|2024-10-24 19:30:00|29.32|27.12|29.14|26.94|29.39|27.19|29.07|26.87|0
1729798500000|2024-10-24 19:35:00|29.13|26.93|29.35|27.15|29.36|27.16|29.1|26.9|0
1729798800000|2024-10-24 19:40:00|29.36|27.16|29.35|27.15|29.49|27.29|29.31|27.11|0
1729799100000|2024-10-24 19:45:00|29.33|27.13|29.32|27.12|29.39|27.19|29.18|26.98|0
1729799400000|2024-10-24 19:50:00|29.26|27.06|29.22|27.02|29.37|27.17|29.19|26.99|0
1729799700000|2024-10-24 19:55:00|29.25|27.05|29.27|27.07|29.37|27.17|29.08|26.88|0
1729800000000|2024-10-24 20:00:00|29.22|27.02|28.98|26.78|29.27|27.07|28.95|26.75|0
1729800300000|2024-10-24 20:05:00|28.96|26.76|28.88|26.68|28.99|26.79|28.88|26.68|0
1729800600000|2024-10-24 20:10:00|28.89|26.69|28.87|26.67|28.89|26.69|28.79|26.59|0
1729800900000|2024-10-24 20:15:00|28.97|26.57|29.07|26.67|29.07|26.67|28.95|26.55|0
1729801200000|2024-10-24 20:20:00|29.06|26.66|29.04|26.64|29.07|26.67|29.03|26.63|0
1729801500000|2024-10-24 20:25:00|29.06|26.66|29.01|26.61|29.06|26.66|29.01|26.61|0
1729801800000|2024-10-24 20:30:00|29|26.6|29.05|26.65|29.07|26.67|29|26.6|0
1729802100000|2024-10-24 20:35:00|29.04|26.64|29.15|26.75|29.16|26.76|29.01|26.61|0
1729802400000|2024-10-24 20:40:00|29.18|26.78|29.2|26.8|29.22|26.82|29.14|26.74|0
1729802700000|2024-10-24 20:45:00|29.22|26.82|29.23|26.83|29.23|26.83|29.19|26.79|0
1729803000000|2024-10-24 20:50:00|29.19|26.79|29.16|26.76|29.2|26.8|29.16|26.76|0
1729803300000|2024-10-24 20:55:00|29.15|26.75|29.17|26.77|29.2|26.8|29.14|26.74|0
1729803600000|2024-10-24 21:00:00|29.14|26.74|29.16|26.76|29.16|26.76|29.12|26.72|0
1729803900000|2024-10-24 21:05:00|29.15|26.75|29.14|26.74|29.15|26.75|29.12|26.72|0
1729804200000|2024-10-24 21:10:00|29.16|26.76|29.15|26.75|29.17|26.77|29.12|26.72|0
1729804500000|2024-10-24 21:15:00|29.16|26.76|29.15|26.75|29.16|26.76|29.15|26.75|0
1729804800000|2024-10-24 21:20:00|29.16|26.76|29.14|26.74|29.16|26.76|29.14|26.74|0
1729805100000|2024-10-24 21:25:00|29.15|26.75|29.18|26.78|29.18|26.78|29.15|26.75|0
1729805400000|2024-10-24 21:30:00|29.17|26.77|29.17|26.77|29.18|26.78|29.16|26.76|0
1729805700000|2024-10-24 21:35:00|29.16|26.76|29.17|26.77|29.17|26.77|29.15|26.75|0
1729806000000|2024-10-24 21:40:00|29.16|26.76|29.15|26.75|29.16|26.76|29.15|26.75|0
1729806300000|2024-10-24 21:45:00|29.14|26.74|29.14|26.74|29.14|26.74|29.14|26.74|0
1729806900000|2024-10-24 21:55:00|29.13|26.73|29.04|26.64|29.13|26.73|29.04|26.64|0
1729807200000|2024-10-24 22:00:00|29.09|26.69|29.2|26.8|29.2|26.8|29|26.6|0
1729807500000|2024-10-24 22:05:00|29.18|26.78|29.22|26.82|29.22|26.82|29.18|26.78|0
1729807800000|2024-10-24 22:10:00|29.21|26.81|29.18|26.78|29.21|26.81|29.14|26.74|0
1729808100000|2024-10-24 22:15:00|29.16|26.76|29.15|26.75|29.16|26.76|29.14|26.74|0
1729808400000|2024-10-24 22:20:00|29.13|26.73|29.12|26.72|29.15|26.75|29.12|26.72|0
1729808700000|2024-10-24 22:25:00|29.13|26.73|29.13|26.73|29.13|26.73|29.11|26.71|0
1729809000000|2024-10-24 22:30:00|29.16|26.76|29.22|26.82|29.24|26.84|29.16|26.76|0
1729809300000|2024-10-24 22:35:00|29.2|26.8|29.23|26.83|29.24|26.84|29.2|26.8|0
1729809600000|2024-10-24 22:40:00|29.21|26.81|29.24|26.84|29.26|26.86|29.21|26.81|0
1729809900000|2024-10-24 22:45:00|29.23|26.83|29.2|26.8|29.25|26.85|29.2|26.8|0
1729810200000|2024-10-24 22:50:00|29.21|26.81|29.21|26.81|29.24|26.84|29.2|26.8|0
1729810500000|2024-10-24 22:55:00|29.22|26.82|29.18|26.78|29.22|26.82|29.18|26.78|0
1729810800000|2024-10-24 23:00:00|29.19|26.79|29.25|26.85|29.26|26.86|29.18|26.78|0
1729811100000|2024-10-24 23:05:00|29.23|26.83|29.29|26.89|29.29|26.89|29.22|26.82|0
1729811400000|2024-10-24 23:10:00|29.3|26.9|29.25|26.85|29.3|26.9|29.25|26.85|0
1729811700000|2024-10-24 23:15:00|29.26|26.86|29.29|26.89|29.29|26.89|29.23|26.83|0
1729812000000|2024-10-24 23:20:00|29.27|26.87|29.24|26.84|29.29|26.89|29.23|26.83|0
1729812300000|2024-10-24 23:25:00|29.23|26.83|29.28|26.88|29.28|26.88|29.21|26.81|0
1729812600000|2024-10-24 23:30:00|29.3|26.9|29.32|26.92|29.37|26.97|29.28|26.88|0
1729812900000|2024-10-24 23:35:00|29.31|26.91|29.3|26.9|29.32|26.92|29.3|26.9|0
1729813200000|2024-10-24 23:40:00|29.29|26.89|29.27|26.87|29.29|26.89|29.25|26.85|0
1729813500000|2024-10-24 23:45:00|29.28|26.88|29.28|26.88|29.32|26.92|29.26|26.86|0
1729813800000|2024-10-24 23:50:00|29.26|26.86|29.18|26.78|29.26|26.86|29.16|26.76|0
1729814100000|2024-10-24 23:55:00|29.19|26.79|29.16|26.76|29.23|26.83|29.16|26.76|0
1729814400000|2024-10-25 00:00:00|29.15|26.75|29.13|26.73|29.15|26.75|29.09|26.69|0
1729814700000|2024-10-25 00:05:00|29.15|26.75|29.23|26.83|29.3|26.9|29.12|26.72|0
1729815000000|2024-10-25 00:10:00|29.24|26.84|29.18|26.78|29.26|26.86|29.16|26.76|0
1729815300000|2024-10-25 00:15:00|29.17|26.77|29.17|26.77|29.2|26.8|29.15|26.75|0
1729815600000|2024-10-25 00:20:00|29.19|26.79|29.72|27.32|29.72|27.32|29.17|26.77|0
1729815900000|2024-10-25 00:25:00|29.74|27.34|29.75|27.35|29.77|27.37|29.72|27.32|0
1729816200000|2024-10-25 00:30:00|29.65|27.45|29.63|27.43|29.65|27.45|29.61|27.41|0
1729816500000|2024-10-25 00:35:00|29.65|27.45|29.63|27.43|29.66|27.46|29.59|27.39|0
1729816800000|2024-10-25 00:40:00|29.62|27.42|29.59|27.39|29.62|27.42|29.57|27.37|0
1729817100000|2024-10-25 00:45:00|29.57|27.37|29.54|27.34|29.57|27.37|29.45|27.25|0
1729817400000|2024-10-25 00:50:00|29.56|27.36|29.5|27.3|29.6|27.4|29.5|27.3|0
1729817700000|2024-10-25 00:55:00|29.49|27.29|29.47|27.27|29.5|27.3|29.42|27.22|0
1729818000000|2024-10-25 01:00:00|29.49|27.29|29.47|27.27|29.49|27.29|29.44|27.24|0
1729818300000|2024-10-25 01:05:00|29.48|27.28|29.48|27.28|29.5|27.3|29.44|27.24|0
1729818600000|2024-10-25 01:10:00|29.47|27.27|29.44|27.24|29.5|27.3|29.44|27.24|0
1729818900000|2024-10-25 01:15:00|29.45|27.25|29.38|27.18|29.45|27.25|29.34|27.14|0
1729819200000|2024-10-25 01:20:00|29.39|27.19|29.41|27.21|29.41|27.21|29.35|27.15|0
1729819500000|2024-10-25 01:25:00|29.42|27.22|29.39|27.19|29.44|27.24|29.39|27.19|0
1729819800000|2024-10-25 01:30:00|29.4|27.2|29.43|27.23|29.45|27.25|29.38|27.18|0
1729820100000|2024-10-25 01:35:00|29.44|27.24|29.41|27.21|29.46|27.26|29.41|27.21|0
1729820400000|2024-10-25 01:40:00|29.4|27.2|29.47|27.27|29.47|27.27|29.4|27.2|0
1729820700000|2024-10-25 01:45:00|29.46|27.26|29.43|27.23|29.47|27.27|29.41|27.21|0
1729821000000|2024-10-25 01:50:00|29.44|27.24|29.5|27.3|29.5|27.3|29.43|27.23|0
1729821300000|2024-10-25 01:55:00|29.51|27.31|29.54|27.34|29.54|27.34|29.49|27.29|0
1729821600000|2024-10-25 02:00:00|29.55|27.35|29.52|27.32|29.57|27.37|29.51|27.31|0
1729821900000|2024-10-25 02:05:00|29.54|27.34|29.49|27.29|29.54|27.34|29.48|27.28|0
1729822200000|2024-10-25 02:10:00|29.48|27.28|29.45|27.25|29.49|27.29|29.45|27.25|0
1729822500000|2024-10-25 02:15:00|29.44|27.24|29.42|27.22|29.44|27.24|29.41|27.21|0
1729822800000|2024-10-25 02:20:00|29.43|27.23|29.42|27.22|29.46|27.26|29.4|27.2|0
1729823100000|2024-10-25 02:25:00|29.4|27.2|29.39|27.19|29.43|27.23|29.37|27.17|0
1729823400000|2024-10-25 02:30:00|29.4|27.2|29.44|27.24|29.44|27.24|29.4|27.2|0
1729823700000|2024-10-25 02:35:00|29.43|27.23|29.43|27.23|29.44|27.24|29.41|27.21|0
1729824000000|2024-10-25 02:40:00|29.41|27.21|29.4|27.2|29.43|27.23|29.4|27.2|0
1729824300000|2024-10-25 02:45:00|29.39|27.19|29.4|27.2|29.4|27.2|29.37|27.17|0
1729824600000|2024-10-25 02:50:00|29.38|27.18|29.41|27.21|29.41|27.21|29.37|27.17|0
1729824900000|2024-10-25 02:55:00|29.4|27.2|29.46|27.26|29.46|27.26|29.37|27.17|0
1729825200000|2024-10-25 03:00:00|29.45|27.25|29.46|27.26|29.49|27.29|29.44|27.24|0
1729825500000|2024-10-25 03:05:00|29.45|27.25|29.52|27.32|29.52|27.32|29.45|27.25|0
1729825800000|2024-10-25 03:10:00|29.53|27.33|29.63|27.43|29.66|27.46|29.53|27.33|0
1729826100000|2024-10-25 03:15:00|29.64|27.44|29.63|27.43|29.67|27.47|29.62|27.42|0
1729826400000|2024-10-25 03:20:00|29.62|27.42|29.6|27.4|29.63|27.43|29.59|27.39|0
1729826700000|2024-10-25 03:25:00|29.59|27.39|29.6|27.4|29.61|27.41|29.58|27.38|0
1729827000000|2024-10-25 03:30:00|29.58|27.38|29.62|27.42|29.63|27.43|29.56|27.36|0
1729827300000|2024-10-25 03:35:00|29.61|27.41|29.65|27.45|29.67|27.47|29.61|27.41|0
1729827600000|2024-10-25 03:40:00|29.67|27.47|29.68|27.48|29.68|27.48|29.64|27.44|0
1729827900000|2024-10-25 03:45:00|29.69|27.49|29.73|27.53|29.75|27.55|29.68|27.48|0
1729828200000|2024-10-25 03:50:00|29.72|27.52|29.69|27.49|29.72|27.52|29.68|27.48|0
1729828500000|2024-10-25 03:55:00|29.7|27.5|29.75|27.55|29.78|27.58|29.69|27.49|0
1729828800000|2024-10-25 04:00:00|29.76|27.56|29.77|27.57|29.79|27.59|29.76|27.56|0
1729829100000|2024-10-25 04:05:00|29.79|27.59|29.81|27.61|29.86|27.66|29.79|27.59|0
1729829400000|2024-10-25 04:10:00|29.82|27.62|29.78|27.58|29.83|27.63|29.76|27.56|0
1729829700000|2024-10-25 04:15:00|29.77|27.57|29.78|27.58|29.78|27.58|29.73|27.53|0
1729830000000|2024-10-25 04:20:00|29.77|27.57|29.8|27.6|29.81|27.61|29.77|27.57|0
1729830300000|2024-10-25 04:25:00|29.79|27.59|29.79|27.59|29.8|27.6|29.78|27.58|0
1729830600000|2024-10-25 04:30:00|29.81|27.61|29.82|27.62|29.84|27.64|29.81|27.61|0
1729830900000|2024-10-25 04:35:00|29.84|27.64|29.81|27.61|29.84|27.64|29.79|27.59|0
1729831200000|2024-10-25 04:40:00|29.82|27.62|29.85|27.65|29.86|27.66|29.81|27.61|0
1729831500000|2024-10-25 04:45:00|29.83|27.63|29.82|27.62|29.86|27.66|29.8|27.6|0
1729831800000|2024-10-25 04:50:00|29.83|27.63|29.79|27.59|29.83|27.63|29.77|27.57|0
1729832100000|2024-10-25 04:55:00|29.77|27.57|29.8|27.6|29.8|27.6|29.76|27.56|0
1729832400000|2024-10-25 05:00:00|29.79|27.59|29.81|27.61|29.83|27.63|29.77|27.57|0
1729832700000|2024-10-25 05:05:00|29.83|27.63|29.85|27.65|29.86|27.66|29.8|27.6|0
1729833000000|2024-10-25 05:10:00|29.87|27.67|29.87|27.67|29.88|27.68|29.84|27.64|0
1729833300000|2024-10-25 05:15:00|29.85|27.65|29.81|27.61|29.88|27.68|29.81|27.61|0
1729833600000|2024-10-25 05:20:00|29.79|27.59|29.81|27.61|29.82|27.62|29.74|27.54|0
1729833900000|2024-10-25 05:25:00|29.79|27.59|29.75|27.55|29.82|27.62|29.73|27.53|0
1729834200000|2024-10-25 05:30:00|29.73|27.53|29.72|27.52|29.73|27.53|29.69|27.49|0
1729834500000|2024-10-25 05:35:00|29.7|27.5|29.67|27.47|29.75|27.55|29.67|27.47|0
1729834800000|2024-10-25 05:40:00|29.69|27.49|29.67|27.47|29.72|27.52|29.66|27.46|0
1729835100000|2024-10-25 05:45:00|29.68|27.48|29.69|27.49|29.72|27.52|29.67|27.47|0
1729835400000|2024-10-25 05:50:00|29.67|27.47|29.6|27.4|29.67|27.47|29.6|27.4|0
1729835700000|2024-10-25 05:55:00|29.59|27.39|29.58|27.38|29.59|27.39|29.51|27.31|0
1729836000000|2024-10-25 06:00:00|29.57|27.37|29.57|27.37|29.57|27.37|29.51|27.31|0
1729836300000|2024-10-25 06:05:00|29.55|27.35|29.47|27.27|29.57|27.37|29.45|27.25|0
1729836600000|2024-10-25 06:10:00|29.48|27.28|29.45|27.25|29.51|27.31|29.45|27.25|0
1729836900000|2024-10-25 06:15:00|29.47|27.27|29.44|27.24|29.47|27.27|29.41|27.21|0
1729837200000|2024-10-25 06:20:00|29.42|27.22|29.43|27.23|29.46|27.26|29.42|27.22|0
1729837500000|2024-10-25 06:25:00|29.42|27.22|29.11|26.91|29.42|27.22|29.09|26.89|0
1729837800000|2024-10-25 06:30:00|29.12|26.92|29.16|26.96|29.16|26.96|29.12|26.92|0
1729838100000|2024-10-25 06:35:00|29.15|26.95|29.23|27.03|29.27|27.07|29.15|26.95|0
1729838400000|2024-10-25 06:40:00|29.22|27.02|29.19|26.99|29.22|27.02|29.16|26.96|0
1729838700000|2024-10-25 06:45:00|29.2|27|29.24|27.04|29.24|27.04|29.19|26.99|0
1729839000000|2024-10-25 06:50:00|29.23|27.03|29.27|27.07|29.27|27.07|29.21|27.01|0
1729839300000|2024-10-25 06:55:00|29.25|27.05|29.31|27.11|29.32|27.12|29.25|27.05|0
1729839600000|2024-10-25 07:00:00|29.28|27.08|29.22|27.02|29.31|27.11|29.2|27|0
1729839900000|2024-10-25 07:05:00|29.21|27.01|29.12|26.92|29.22|27.02|29.11|26.91|0
1729840200000|2024-10-25 07:10:00|29.1|26.9|29.24|27.04|29.24|27.04|29.02|26.82|0
1729840500000|2024-10-25 07:15:00|29.25|27.05|29.21|27.01|29.35|27.15|29.14|26.94|0
1729840800000|2024-10-25 07:20:00|29.19|26.99|29.23|27.03|29.25|27.05|29.11|26.91|0
1729841100000|2024-10-25 07:25:00|29.22|27.02|29.17|26.97|29.26|27.06|29.16|26.96|0
1729841400000|2024-10-25 07:30:00|29.19|26.99|29.13|26.93|29.26|27.06|29.13|26.93|0
1729841700000|2024-10-25 07:35:00|29.12|26.92|29|26.8|29.17|26.97|28.93|26.73|0
1729842000000|2024-10-25 07:40:00|28.98|26.78|28.9|26.7|29|26.8|28.89|26.69|0
1729842300000|2024-10-25 07:45:00|28.89|26.69|28.96|26.76|28.96|26.76|28.89|26.69|0
1729842600000|2024-10-25 07:50:00|28.94|26.74|28.76|26.56|28.96|26.76|28.76|26.56|0
1729842900000|2024-10-25 07:55:00|28.78|26.58|28.68|26.48|28.8|26.6|28.66|26.46|0
1729843200000|2024-10-25 08:00:00|28.66|26.46|28.81|26.61|28.86|26.66|28.66|26.46|0
1729843500000|2024-10-25 08:05:00|28.83|26.63|28.92|26.72|28.99|26.79|28.83|26.63|0
1729843800000|2024-10-25 08:10:00|28.91|26.71|28.9|26.7|28.97|26.77|28.87|26.67|0
1729844100000|2024-10-25 08:15:00|28.88|26.68|28.92|26.72|29.08|26.88|28.88|26.68|0
1729844400000|2024-10-25 08:20:00|28.91|26.71|28.87|26.67|28.92|26.72|28.84|26.64|0
1729844700000|2024-10-25 08:25:00|28.86|26.66|28.92|26.72|28.95|26.75|28.85|26.65|0
1729845000000|2024-10-25 08:30:00|28.93|26.73|28.82|26.62|28.95|26.75|28.82|26.62|0
1729845300000|2024-10-25 08:35:00|28.78|26.58|28.85|26.65|28.9|26.7|28.76|26.56|0
1729845600000|2024-10-25 08:40:00|28.84|26.64|28.79|26.59|28.89|26.69|28.78|26.58|0
1729845900000|2024-10-25 08:45:00|28.8|26.6|28.85|26.65|28.86|26.66|28.77|26.57|0
1729846200000|2024-10-25 08:50:00|28.84|26.64|28.87|26.67|28.93|26.73|28.84|26.64|0
1729846500000|2024-10-25 08:55:00|28.88|26.68|28.79|26.59|28.88|26.68|28.76|26.56|0
1729846800000|2024-10-25 09:00:00|28.78|26.58|28.66|26.46|28.79|26.59|28.66|26.46|0
1729847100000|2024-10-25 09:05:00|28.69|26.49|28.66|26.46|28.73|26.53|28.64|26.44|0
1729847400000|2024-10-25 09:10:00|28.69|26.49|28.55|26.35|28.69|26.49|28.53|26.33|0
1729847700000|2024-10-25 09:15:00|28.53|26.33|28.5|26.3|28.57|26.37|28.48|26.28|0
1729848000000|2024-10-25 09:20:00|28.49|26.29|28.47|26.27|28.54|26.34|28.46|26.26|0
1729848300000|2024-10-25 09:25:00|28.46|26.26|28.49|26.29|28.49|26.29|28.45|26.25|0
1729848600000|2024-10-25 09:30:00|28.47|26.27|28.54|26.34|28.55|26.35|28.46|26.26|0
1729848900000|2024-10-25 09:35:00|28.55|26.35|28.54|26.34|28.57|26.37|28.52|26.32|0
1729849200000|2024-10-25 09:40:00|28.52|26.32|28.55|26.35|28.57|26.37|28.51|26.31|0
1729849500000|2024-10-25 09:45:00|28.56|26.36|28.54|26.34|28.62|26.42|28.54|26.34|0
1729849800000|2024-10-25 09:50:00|28.55|26.35|28.56|26.36|28.56|26.36|28.51|26.31|0
1729850100000|2024-10-25 09:55:00|28.58|26.38|28.51|26.31|28.58|26.38|28.51|26.31|0
1729850400000|2024-10-25 10:00:00|28.52|26.32|28.45|26.25|28.53|26.33|28.45|26.25|0
1729850700000|2024-10-25 10:05:00|28.44|26.24|28.45|26.25|28.46|26.26|28.42|26.22|0
1729851000000|2024-10-25 10:10:00|28.43|26.23|28.45|26.25|28.46|26.26|28.43|26.23|0
1729851300000|2024-10-25 10:15:00|28.43|26.23|28.46|26.26|28.51|26.31|28.43|26.23|0
1729851600000|2024-10-25 10:20:00|28.47|26.27|28.47|26.27|28.47|26.27|28.44|26.24|0
1729851900000|2024-10-25 10:25:00|28.46|26.26|28.41|26.21|28.46|26.26|28.4|26.2|0
1729852200000|2024-10-25 10:30:00|28.43|26.23|28.43|26.23|28.45|26.25|28.37|26.17|0
1729852500000|2024-10-25 10:35:00|28.45|26.25|28.43|26.23|28.45|26.25|28.41|26.21|0
1729852800000|2024-10-25 10:40:00|28.41|26.21|28.44|26.24|28.44|26.24|28.4|26.2|0
1729853100000|2024-10-25 10:45:00|28.45|26.25|28.4|26.2|28.45|26.25|28.4|26.2|0
1729853400000|2024-10-25 10:50:00|28.39|26.19|28.42|26.22|28.44|26.24|28.38|26.18|0
1729853700000|2024-10-25 10:55:00|28.43|26.23|28.57|26.37|28.59|26.39|28.42|26.22|0
1729854000000|2024-10-25 11:00:00|28.54|26.34|28.67|26.47|28.72|26.52|28.54|26.34|0
1729854300000|2024-10-25 11:05:00|28.68|26.48|28.69|26.49|28.75|26.55|28.67|26.47|0
1729854600000|2024-10-25 11:10:00|28.71|26.51|28.64|26.44|28.72|26.52|28.62|26.42|0
1729854900000|2024-10-25 11:15:00|28.62|26.42|28.63|26.43|28.65|26.45|28.55|26.35|0
1729855200000|2024-10-25 11:20:00|28.64|26.44|28.59|26.39|28.66|26.46|28.59|26.39|0
1729855500000|2024-10-25 11:25:00|28.61|26.41|28.56|26.36|28.61|26.41|28.55|26.35|0
1729855800000|2024-10-25 11:30:00|28.57|26.37|28.53|26.33|28.58|26.38|28.52|26.32|0
1729856100000|2024-10-25 11:35:00|28.52|26.32|28.46|26.26|28.55|26.35|28.46|26.26|0
1729856400000|2024-10-25 11:40:00|28.45|26.25|28.39|26.19|28.49|26.29|28.39|26.19|0
1729856700000|2024-10-25 11:45:00|28.38|26.18|28.35|26.15|28.38|26.18|28.24|26.04|0
1729857000000|2024-10-25 11:50:00|28.36|26.16|28.34|26.14|28.45|26.25|28.34|26.14|0
1729857300000|2024-10-25 11:55:00|28.35|26.15|28.38|26.18|28.39|26.19|28.33|26.13|0
1729857600000|2024-10-25 12:00:00|28.39|26.19|28.32|26.12|28.4|26.2|28.32|26.12|0
1729857900000|2024-10-25 12:05:00|28.33|26.13|28.17|25.97|28.33|26.13|28.14|25.94|0
1729858200000|2024-10-25 12:10:00|28.18|25.98|28.18|25.98|28.24|26.04|28.16|25.96|0
1729858500000|2024-10-25 12:15:00|28.19|25.99|28.27|26.07|28.29|26.09|28.19|25.99|0
1729858800000|2024-10-25 12:20:00|28.29|26.09|28.27|26.07|28.31|26.11|28.26|26.06|0
1729859100000|2024-10-25 12:25:00|28.26|26.06|28.28|26.08|28.31|26.11|28.26|26.06|0
1729859400000|2024-10-25 12:30:00|28.27|26.07|28.26|26.06|29|26.8|28.22|26.02|0
1729859700000|2024-10-25 12:35:00|28.25|26.05|28.14|25.94|28.25|26.05|28.13|25.93|0
1729860000000|2024-10-25 12:40:00|28.13|25.93|28.04|25.84|28.15|25.95|28.04|25.84|0
1729860300000|2024-10-25 12:45:00|28.02|25.82|27.99|25.79|28.06|25.86|27.98|25.78|0
1729860600000|2024-10-25 12:50:00|27.97|25.77|27.97|25.77|28|25.8|27.92|25.72|0
1729860900000|2024-10-25 12:55:00|27.96|25.76|27.95|25.75|28.03|25.83|27.93|25.73|0
1729861200000|2024-10-25 13:00:00|27.93|25.73|27.92|25.72|27.96|25.76|27.89|25.69|0
1729861500000|2024-10-25 13:05:00|27.93|25.73|27.98|25.78|28.01|25.81|27.93|25.73|0
1729861800000|2024-10-25 13:10:00|28|25.8|27.93|25.73|28.04|25.84|27.9|25.7|0
1729862100000|2024-10-25 13:15:00|27.91|25.71|27.86|25.66|27.91|25.71|27.78|25.58|0
1729862400000|2024-10-25 13:20:00|27.87|25.67|27.86|25.66|27.9|25.7|27.82|25.62|0
1729862700000|2024-10-25 13:25:00|27.87|25.67|27.99|25.79|27.99|25.79|27.87|25.67|0
1729863000000|2024-10-25 13:30:00|28|25.8|27.67|25.47|28|25.8|27.41|25.21|0
1729863300000|2024-10-25 13:35:00|27.63|25.43|27.62|25.42|28.27|26.07|27.47|25.27|0
1729863600000|2024-10-25 13:40:00|27.61|25.41|27.47|25.27|27.69|25.49|27.42|25.22|0
1729863900000|2024-10-25 13:45:00|27.46|25.26|27.26|25.06|27.46|25.26|27.09|24.89|0
1729864200000|2024-10-25 13:50:00|27.21|25.01|27.22|25.02|27.27|25.07|27.18|24.98|0
1729864500000|2024-10-25 13:55:00|27.23|25.03|27.07|24.87|27.23|25.03|26.96|24.76|0
1729864800000|2024-10-25 14:00:00|27.05|24.85|26.69|24.49|27.05|24.85|26.58|24.38|0
1729865100000|2024-10-25 14:05:00|26.68|24.48|27.09|24.89|27.34|25.14|26.6|24.4|0
1729865400000|2024-10-25 14:10:00|27.12|24.92|26.62|24.42|27.12|24.92|26.45|24.25|0
1729865700000|2024-10-25 14:15:00|26.63|24.43|26.59|24.39|26.79|24.59|26.53|24.33|0
1729866000000|2024-10-25 14:20:00|26.57|24.37|26.31|24.11|26.62|24.42|26.26|24.06|0
1729866300000|2024-10-25 14:25:00|26.32|24.12|26.4|24.2|26.54|24.34|26.31|24.11|0
1729866600000|2024-10-25 14:30:00|26.41|24.21|26.62|24.42|26.7|24.5|26.34|24.14|0
1729866900000|2024-10-25 14:35:00|26.63|24.43|26.69|24.49|26.77|24.57|26.61|24.41|0
1729867200000|2024-10-25 14:40:00|26.68|24.48|26.9|24.7|26.95|24.75|26.56|24.36|0
1729867500000|2024-10-25 14:45:00|26.85|24.65|27|24.8|27.15|24.95|26.73|24.53|0
1729867800000|2024-10-25 14:50:00|26.99|24.79|26.85|24.65|26.99|24.79|26.67|24.47|0
1729868100000|2024-10-25 14:55:00|26.86|24.66|26.96|24.76|27.04|24.84|26.86|24.66|0
1729868400000|2024-10-25 15:00:00|26.95|24.75|26.95|24.75|26.96|24.76|26.77|24.57|0
1729868700000|2024-10-25 15:05:00|26.92|24.72|26.96|24.76|27.03|24.83|26.84|24.64|0
1729869000000|2024-10-25 15:10:00|26.97|24.77|27.05|24.85|27.08|24.88|26.88|24.68|0
1729869300000|2024-10-25 15:15:00|27.04|24.84|27.13|24.93|27.17|24.97|27.04|24.84|0
1729869600000|2024-10-25 15:20:00|27.11|24.91|27.22|25.02|27.23|25.03|27.07|24.87|0
1729869900000|2024-10-25 15:25:00|27.19|24.99|27.48|25.28|27.55|25.35|27.15|24.95|0
1729870200000|2024-10-25 15:30:00|27.51|25.31|27.44|25.24|27.51|25.31|26.99|24.79|0
1729870500000|2024-10-25 15:35:00|27.46|25.26|27.76|25.56|27.78|25.58|27.44|25.24|0
1729870800000|2024-10-25 15:40:00|27.75|25.55|27.93|25.73|27.93|25.73|27.71|25.51|0
1729871100000|2024-10-25 15:45:00|27.91|25.71|27.72|25.52|27.93|25.73|27.64|25.44|0
1729871400000|2024-10-25 15:50:00|27.71|25.51|28.06|25.86|28.06|25.86|27.7|25.5|0
1729871700000|2024-10-25 15:55:00|28.04|25.84|27.65|25.45|28.07|25.87|27.62|25.42|0
1729872000000|2024-10-25 16:00:00|27.68|25.48|27.81|25.61|27.84|25.64|27.62|25.42|0
1729872300000|2024-10-25 16:05:00|27.82|25.62|28.11|25.91|28.11|25.91|27.68|25.48|0
1729872600000|2024-10-25 16:10:00|28.1|25.9|28.1|25.9|28.14|25.94|27.95|25.75|0
1729872900000|2024-10-25 16:15:00|28.11|25.91|28.06|25.86|28.15|25.95|28.03|25.83|0
1729873200000|2024-10-25 16:20:00|28.07|25.87|27.86|25.66|28.15|25.95|27.85|25.65|0
1729873500000|2024-10-25 16:25:00|27.88|25.68|27.76|25.56|27.93|25.73|27.76|25.56|0
1729873800000|2024-10-25 16:30:00|27.77|25.57|27.96|25.76|28.01|25.81|27.72|25.52|0
1729874100000|2024-10-25 16:35:00|27.97|25.77|27.99|25.79|28.01|25.81|27.9|25.7|0
1729874400000|2024-10-25 16:40:00|28.01|25.81|27.87|25.67|28.08|25.88|27.83|25.63|0
1729874700000|2024-10-25 16:45:00|27.89|25.69|28.07|25.87|28.07|25.87|27.89|25.69|0
1729875000000|2024-10-25 16:50:00|28.06|25.86|28.02|25.82|28.11|25.91|27.98|25.78|0
1729875300000|2024-10-25 16:55:00|28.03|25.83|28.12|25.92|28.14|25.94|28.02|25.82|0
1729875600000|2024-10-25 17:00:00|28.11|25.91|28.16|25.96|28.23|26.03|28.11|25.91|0
1729875900000|2024-10-25 17:05:00|28.15|25.95|28.16|25.96|28.23|26.03|28.14|25.94|0
1729876200000|2024-10-25 17:10:00|28.18|25.98|28.5|26.3|28.61|26.41|28.18|25.98|0
1729876500000|2024-10-25 17:15:00|28.53|26.33|28.72|26.52|28.78|26.58|27.97|25.77|0
1729876800000|2024-10-25 17:20:00|28.75|26.55|28.78|26.58|29.21|27.01|28.72|26.52|0
1729877100000|2024-10-25 17:25:00|28.82|26.62|29.15|26.95|29.15|26.95|28.65|26.45|0
1729877400000|2024-10-25 17:30:00|29.23|27.03|29.48|27.28|29.49|27.29|29.1|26.9|0
1729877700000|2024-10-25 17:35:00|29.49|27.29|29.91|27.71|29.98|27.78|29.25|27.05|0
1729878000000|2024-10-25 17:40:00|29.92|27.72|31.3|28.55|31.31|28.56|29.91|27.48|0
1729878300000|2024-10-25 17:45:00|31.32|28.57|30.98|28.23|31.53|28.78|30.7|27.95|0
1729878600000|2024-10-25 17:50:00|30.97|28.22|30.46|27.71|31.06|28.31|30.33|27.58|0
1729878900000|2024-10-25 17:55:00|30.45|27.7|30.97|28.22|31|28.25|30.45|27.7|0
1729879200000|2024-10-25 18:00:00|30.98|28.23|30.91|28.16|31.45|28.7|30.81|28.06|0
1729879500000|2024-10-25 18:05:00|30.94|28.19|31.42|28.67|31.49|28.74|30.94|28.19|0
1729879800000|2024-10-25 18:10:00|31.49|28.74|31.26|28.51|31.64|28.89|31.17|28.42|0
1729880100000|2024-10-25 18:15:00|31.3|28.55|30.73|28.53|31.3|28.84|30.7|28.5|0
1729880400000|2024-10-25 18:20:00|30.74|28.54|30.77|28.57|30.92|28.72|30.58|28.38|0
1729880700000|2024-10-25 18:25:00|30.83|28.63|30.34|28.14|30.83|28.63|30.22|28.02|0
1729881000000|2024-10-25 18:30:00|30.38|28.18|30.44|28.24|30.58|28.38|30.36|28.16|0
1729881300000|2024-10-25 18:35:00|30.45|28.25|30.27|28.07|30.51|28.31|30.2|28|0
1729881600000|2024-10-25 18:40:00|30.26|28.06|30.35|28.15|30.43|28.23|30.26|28.06|0
1729881900000|2024-10-25 18:45:00|30.36|28.16|30|27.8|30.36|28.16|29.94|27.74|0
1729882200000|2024-10-25 18:50:00|30.01|27.81|29.5|27.3|30.17|27.97|29.44|27.24|0
1729882500000|2024-10-25 18:55:00|29.47|27.27|29.44|27.24|29.63|27.43|29.41|27.21|0
1729882800000|2024-10-25 19:00:00|29.5|27.3|29.54|27.34|29.65|27.45|29.44|27.24|0
1729883100000|2024-10-25 19:05:00|29.55|27.35|29.65|27.45|29.75|27.55|29.5|27.3|0
1729883400000|2024-10-25 19:10:00|29.64|27.44|29.99|27.79|30.09|27.89|29.57|27.37|0
1729883700000|2024-10-25 19:15:00|30.02|27.82|29.86|27.66|30.02|27.82|29.69|27.49|0
1729884000000|2024-10-25 19:20:00|29.91|27.71|30.06|27.86|30.12|27.92|29.78|27.58|0
1729884300000|2024-10-25 19:25:00|30.07|27.87|30.26|28.06|30.42|28.22|29.48|27.28|0
1729884600000|2024-10-25 19:30:00|30.25|28.05|30.31|28.11|30.4|28.2|30.2|28|0
1729884900000|2024-10-25 19:35:00|30.33|28.13|30.32|28.12|30.41|28.21|30.15|27.95|0
1729885200000|2024-10-25 19:40:00|30.3|28.1|30.39|28.19|30.46|28.26|30.3|28.1|0
1729885500000|2024-10-25 19:45:00|30.37|28.17|30.5|28.3|30.59|28.39|30.2|28|0
1729885800000|2024-10-25 19:50:00|30.53|28.33|30.72|28.52|30.75|28.55|30.46|28.26|0
1729886100000|2024-10-25 19:55:00|30.76|28.56|31|28.8|31.2|29|30.76|28.56|0
1729886400000|2024-10-25 20:00:00|30.91|28.71|31.07|28.87|31.07|28.87|30.82|28.62|0
1729886700000|2024-10-25 20:05:00|31.13|28.93|31.07|28.87|31.18|28.98|30.99|28.79|0
1729887000000|2024-10-25 20:10:00|31.08|28.88|31.12|28.92|31.17|28.97|31.05|28.85|0
1730074800000|2024-10-28 00:20:00|28.24|25.84|28.23|25.83|28.27|25.87|28.2|25.8|0
1730075100000|2024-10-28 00:25:00|28.24|25.84|28.23|25.83|28.24|25.84|28.2|25.8|0
1730075400000|2024-10-28 00:30:00|28.13|25.93|27.98|25.78|28.13|25.93|27.88|25.68|0
1730075700000|2024-10-28 00:35:00|27.99|25.79|28.03|25.83|28.1|25.9|27.99|25.79|0
1730076000000|2024-10-28 00:40:00|28.04|25.84|28.11|25.91|28.11|25.91|28.04|25.84|0
1730076300000|2024-10-28 00:45:00|28.1|25.9|28.07|25.87|28.1|25.9|28.03|25.83|0
1730076600000|2024-10-28 00:50:00|28.08|25.88|28.08|25.88|28.08|25.88|28.04|25.84|0
1730076900000|2024-10-28 00:55:00|28.09|25.89|28.23|26.03|28.26|26.06|28.07|25.87|0
1730077200000|2024-10-28 01:00:00|28.24|26.04|28.14|25.94|28.27|26.07|28.08|25.88|0
1730077500000|2024-10-28 01:05:00|28.13|25.93|27.98|25.78|28.14|25.94|27.94|25.74|0
1730077800000|2024-10-28 01:10:00|27.99|25.79|28.01|25.81|28.06|25.86|27.91|25.71|0
1730078100000|2024-10-28 01:15:00|27.99|25.79|28.09|25.89|28.1|25.9|27.99|25.79|0
1730078400000|2024-10-28 01:20:00|28.1|25.9|28.06|25.86|28.13|25.93|28.02|25.82|0
1730078700000|2024-10-28 01:25:00|28.07|25.87|28.04|25.84|28.08|25.88|28|25.8|0
1730079000000|2024-10-28 01:30:00|28.02|25.82|28.04|25.84|28.07|25.87|27.99|25.79|0
1730079300000|2024-10-28 01:35:00|28.06|25.86|28.08|25.88|28.14|25.94|28.04|25.84|0
1730079600000|2024-10-28 01:40:00|28.07|25.87|28.08|25.88|28.15|25.95|28.07|25.87|0
1730079900000|2024-10-28 01:45:00|28.11|25.91|28.08|25.88|28.12|25.92|28.06|25.86|0
1730080200000|2024-10-28 01:50:00|28.09|25.89|28.14|25.94|28.19|25.99|28.08|25.88|0
1730080500000|2024-10-28 01:55:00|28.16|25.96|28.16|25.96|28.16|25.96|28.1|25.9|0
1730080800000|2024-10-28 02:00:00|28.14|25.94|28.13|25.93|28.2|26|28.11|25.91|0
1730081100000|2024-10-28 02:05:00|28.14|25.94|28.1|25.9|28.14|25.94|28.05|25.85|0
1730081400000|2024-10-28 02:10:00|28.11|25.91|28.15|25.95|28.19|25.99|28.11|25.91|0
1730081700000|2024-10-28 02:15:00|28.14|25.94|28.16|25.96|28.17|25.97|28.12|25.92|0
1730082000000|2024-10-28 02:20:00|28.15|25.95|28.2|26|28.2|26|28.15|25.95|0
1730082300000|2024-10-28 02:25:00|28.22|26.02|28.26|26.06|28.26|26.06|28.2|26|0
1730082600000|2024-10-28 02:30:00|28.24|26.04|28.17|25.97|28.26|26.06|28.17|25.97|0
1730082900000|2024-10-28 02:35:00|28.16|25.96|28.1|25.9|28.17|25.97|28.08|25.88|0
1730083200000|2024-10-28 02:40:00|28.12|25.92|28.14|25.94|28.14|25.94|28.1|25.9|0
1730083500000|2024-10-28 02:45:00|28.13|25.93|28.1|25.9|28.13|25.93|28.1|25.9|0
1730083800000|2024-10-28 02:50:00|28.11|25.91|28.11|25.91|28.16|25.96|28.11|25.91|0
1730084100000|2024-10-28 02:55:00|28.13|25.93|28.1|25.9|28.14|25.94|28.1|25.9|0
1730084400000|2024-10-28 03:00:00|28.09|25.89|28.07|25.87|28.1|25.9|28.03|25.83|0
1730084700000|2024-10-28 03:05:00|28.06|25.86|28.16|25.96|28.16|25.96|28.06|25.86|0
1730085000000|2024-10-28 03:10:00|28.18|25.98|28.13|25.93|28.18|25.98|28.11|25.91|0
1730085300000|2024-10-28 03:15:00|28.15|25.95|28.16|25.96|28.17|25.97|28.12|25.92|0
1730085600000|2024-10-28 03:20:00|28.17|25.97|28.16|25.96|28.17|25.97|28.13|25.93|0
1730085900000|2024-10-28 03:25:00|28.17|25.97|28.17|25.97|28.19|25.99|28.16|25.96|0
1730086200000|2024-10-28 03:30:00|28.16|25.96|28.22|26.02|28.27|26.07|28.16|25.96|0
1730086500000|2024-10-28 03:35:00|28.24|26.04|28.36|26.16|28.36|26.16|28.24|26.04|0
1730086800000|2024-10-28 03:40:00|28.35|26.15|28.36|26.16|28.41|26.21|28.34|26.14|0
1730087100000|2024-10-28 03:45:00|28.37|26.17|28.38|26.18|28.42|26.22|28.34|26.14|0
1730087400000|2024-10-28 03:50:00|28.37|26.17|28.34|26.14|28.38|26.18|28.33|26.13|0
1730087700000|2024-10-28 03:55:00|28.33|26.13|28.3|26.1|28.34|26.14|28.25|26.05|0
1730088000000|2024-10-28 04:00:00|28.31|26.11|28.26|26.06|28.34|26.14|28.26|26.06|0
1730088300000|2024-10-28 04:05:00|28.27|26.07|28.21|26.01|28.28|26.08|28.19|25.99|0
1730088600000|2024-10-28 04:10:00|28.2|26|28.2|26|28.24|26.04|28.19|25.99|0
1730088900000|2024-10-28 04:15:00|28.21|26.01|28.2|26|28.23|26.03|28.19|25.99|0
1730089200000|2024-10-28 04:20:00|28.18|25.98|28.14|25.94|28.2|26|28.08|25.88|0
1730089500000|2024-10-28 04:25:00|28.16|25.96|28.25|26.05|28.28|26.08|28.16|25.96|0
1730089800000|2024-10-28 04:30:00|28.26|26.06|28.25|26.05|28.26|26.06|28.23|26.03|0
1730090100000|2024-10-28 04:35:00|28.23|26.03|28.21|26.01|28.25|26.05|28.21|26.01|0
1730090400000|2024-10-28 04:40:00|28.19|25.99|28.12|25.92|28.21|26.01|28.11|25.91|0
1730090700000|2024-10-28 04:45:00|28.11|25.91|28|25.8|28.11|25.91|27.97|25.77|0
1730091000000|2024-10-28 04:50:00|27.99|25.79|27.97|25.77|28|25.8|27.93|25.73|0
1730091300000|2024-10-28 04:55:00|27.96|25.76|27.92|25.72|27.96|25.76|27.9|25.7|0
1730091600000|2024-10-28 05:00:00|27.9|25.7|27.94|25.74|27.96|25.76|27.9|25.7|0
1730091900000|2024-10-28 05:05:00|27.93|25.73|28.09|25.89|28.09|25.89|27.93|25.73|0
1730092200000|2024-10-28 05:10:00|28.1|25.9|28.11|25.91|28.14|25.94|28.07|25.87|0
1730092500000|2024-10-28 05:15:00|28.13|25.93|28.17|25.97|28.18|25.98|28.07|25.87|0
1730092800000|2024-10-28 05:20:00|28.16|25.96|28.12|25.92|28.16|25.96|28.07|25.87|0
1730093100000|2024-10-28 05:25:00|28.11|25.91|28.15|25.95|28.19|25.99|28.08|25.88|0
1730093400000|2024-10-28 05:30:00|28.16|25.96|28.18|25.98|28.19|25.99|28.12|25.92|0
1730093700000|2024-10-28 05:35:00|28.19|25.99|28.22|26.02|28.23|26.03|28.14|25.94|0
1730094000000|2024-10-28 05:40:00|28.23|26.03|28.24|26.04|28.31|26.11|28.22|26.02|0
1730094300000|2024-10-28 05:45:00|28.26|26.06|28.36|26.16|28.36|26.16|28.25|26.05|0
1730094600000|2024-10-28 05:50:00|28.35|26.15|28.35|26.15|28.4|26.2|28.35|26.15|0
1730094900000|2024-10-28 05:55:00|28.36|26.16|28.41|26.21|28.43|26.23|28.35|26.15|0
1730095200000|2024-10-28 06:00:00|28.43|26.23|28.39|26.19|28.47|26.27|28.39|26.19|0
1730095500000|2024-10-28 06:05:00|28.4|26.2|28.44|26.24|28.47|26.27|28.39|26.19|0
1730095800000|2024-10-28 06:10:00|28.43|26.23|28.26|26.06|28.44|26.24|28.23|26.03|0
1730096100000|2024-10-28 06:15:00|28.25|26.05|28.23|26.03|28.3|26.1|28.23|26.03|0
1730096400000|2024-10-28 06:20:00|28.25|26.05|28.26|26.06|28.3|26.1|28.24|26.04|0
1730096700000|2024-10-28 06:25:00|28.25|26.05|28.31|26.11|28.33|26.13|28.24|26.04|0
1730097000000|2024-10-28 06:30:00|28.32|26.12|28.34|26.14|28.35|26.15|28.26|26.06|0
1730097300000|2024-10-28 06:35:00|28.32|26.12|28.24|26.04|28.32|26.12|28.23|26.03|0
1730097600000|2024-10-28 06:40:00|28.23|26.03|28.18|25.98|28.24|26.04|28.17|25.97|0
1730097900000|2024-10-28 06:45:00|28.17|25.97|28.15|25.95|28.22|26.02|28.11|25.91|0
1730098200000|2024-10-28 06:50:00|28.17|25.97|28.21|26.01|28.21|26.01|28.15|25.95|0
1730098500000|2024-10-28 06:55:00|28.22|26.02|28.27|26.07|28.32|26.12|28.22|26.02|0
1730098800000|2024-10-28 07:00:00|28.26|26.06|28.11|25.91|28.3|26.1|28.07|25.87|0
1730099100000|2024-10-28 07:05:00|28.1|25.9|28.03|25.83|28.2|26|28.03|25.83|0
1730099400000|2024-10-28 07:10:00|28.04|25.84|27.86|25.66|28.04|25.84|27.86|25.66|0
1730099700000|2024-10-28 07:15:00|27.85|25.65|27.89|25.69|27.94|25.74|27.84|25.64|0
1730100000000|2024-10-28 07:20:00|27.88|25.68|27.86|25.66|27.9|25.7|27.82|25.62|0
1730100300000|2024-10-28 07:25:00|27.87|25.67|27.89|25.69|27.93|25.73|27.87|25.67|0
1730100600000|2024-10-28 07:30:00|27.9|25.7|27.98|25.78|28|25.8|27.86|25.66|0
1730100900000|2024-10-28 07:35:00|27.97|25.77|27.95|25.75|27.98|25.78|27.87|25.67|0
1730101200000|2024-10-28 07:40:00|27.94|25.74|27.92|25.72|27.98|25.78|27.91|25.71|0
1730101500000|2024-10-28 07:45:00|27.94|25.74|27.98|25.78|27.98|25.78|27.91|25.71|0
1730101800000|2024-10-28 07:50:00|27.96|25.76|27.93|25.73|28.04|25.84|27.92|25.72|0
1730102100000|2024-10-28 07:55:00|27.92|25.72|28.08|25.88|28.08|25.88|27.92|25.72|0
1730102400000|2024-10-28 08:00:00|28.05|25.85|28.09|25.89|28.15|25.95|27.99|25.79|0
1730102700000|2024-10-28 08:05:00|28.12|25.92|28.28|26.08|28.31|26.11|28.07|25.87|0
1730103000000|2024-10-28 08:10:00|28.3|26.1|28.14|25.94|28.32|26.12|28.13|25.93|0
1730103300000|2024-10-28 08:15:00|28.13|25.93|27.95|25.75|28.13|25.93|27.9|25.7|0
1730103600000|2024-10-28 08:20:00|27.94|25.74|28.13|25.93|28.15|25.95|27.91|25.71|0
1730103900000|2024-10-28 08:25:00|28.11|25.91|27.92|25.72|28.17|25.97|27.92|25.72|0
1730104200000|2024-10-28 08:30:00|27.94|25.74|27.91|25.71|27.96|25.76|27.91|25.71|0
1730104500000|2024-10-28 08:35:00|27.9|25.7|27.71|25.51|27.91|25.71|27.65|25.45|0
1730104800000|2024-10-28 08:40:00|27.73|25.53|27.7|25.5|27.8|25.6|27.66|25.46|0
1730105100000|2024-10-28 08:45:00|27.71|25.51|27.72|25.52|27.77|25.57|27.71|25.51|0
1730105400000|2024-10-28 08:50:00|27.74|25.54|27.5|25.3|27.74|25.54|27.43|25.23|0
1730105700000|2024-10-28 08:55:00|27.49|25.29|27.47|25.27|27.53|25.33|27.47|25.27|0
1730106000000|2024-10-28 09:00:00|27.51|25.31|27.46|25.26|27.52|25.32|27.43|25.23|0
1730106300000|2024-10-28 09:05:00|27.44|25.24|27.5|25.3|27.59|25.39|27.44|25.24|0
1730106600000|2024-10-28 09:10:00|27.48|25.28|27.53|25.33|27.55|25.35|27.44|25.24|0
1730106900000|2024-10-28 09:15:00|27.52|25.32|27.51|25.31|27.57|25.37|27.45|25.25|0
1730107200000|2024-10-28 09:20:00|27.52|25.32|27.64|25.44|27.64|25.44|27.51|25.31|0
1730107500000|2024-10-28 09:25:00|27.65|25.45|27.54|25.34|27.65|25.45|27.5|25.3|0
1730107800000|2024-10-28 09:30:00|27.56|25.36|27.54|25.34|27.7|25.5|27.53|25.33|0
1730108100000|2024-10-28 09:35:00|27.53|25.33|27.51|25.31|27.54|25.34|27.46|25.26|0
1730108400000|2024-10-28 09:40:00|27.5|25.3|27.51|25.31|27.54|25.34|27.48|25.28|0
1730108700000|2024-10-28 09:45:00|27.5|25.3|27.51|25.31|27.58|25.38|27.46|25.26|0
1730109000000|2024-10-28 09:50:00|27.52|25.32|27.55|25.35|27.57|25.37|27.44|25.24|0
1730109300000|2024-10-28 09:55:00|27.54|25.34|27.39|25.19|27.54|25.34|27.39|25.19|0
1730109600000|2024-10-28 10:00:00|27.42|25.22|27.35|25.15|27.42|25.22|27.3|25.1|0
1730109900000|2024-10-28 10:05:00|27.33|25.13|27.48|25.28|27.52|25.32|27.33|25.13|0
1730110200000|2024-10-28 10:10:00|27.47|25.27|27.42|25.22|27.5|25.3|27.41|25.21|0
1730110500000|2024-10-28 10:15:00|27.41|25.21|27.4|25.2|27.46|25.26|27.36|25.16|0
1730110800000|2024-10-28 10:20:00|27.41|25.21|27.45|25.25|27.49|25.29|27.36|25.16|0
1730111100000|2024-10-28 10:25:00|27.43|25.23|27.49|25.29|27.5|25.3|27.43|25.23|0
1730111400000|2024-10-28 10:30:00|27.47|25.27|27.48|25.28|27.5|25.3|27.42|25.22|0
1730111700000|2024-10-28 10:35:00|27.5|25.3|27.5|25.3|27.51|25.31|27.44|25.24|0
1730112000000|2024-10-28 10:40:00|27.48|25.28|27.48|25.28|27.48|25.28|27.43|25.23|0
1730112300000|2024-10-28 10:45:00|27.47|25.27|27.49|25.29|27.56|25.36|27.47|25.27|0
1730112600000|2024-10-28 10:50:00|27.51|25.31|27.55|25.35|27.55|25.35|27.44|25.24|0
1730112900000|2024-10-28 10:55:00|27.54|25.34|27.7|25.5|27.73|25.53|27.54|25.34|0
1730113200000|2024-10-28 11:00:00|27.76|25.56|27.86|25.66|27.96|25.76|27.75|25.55|0
1730113500000|2024-10-28 11:05:00|27.85|25.65|27.72|25.52|27.86|25.66|27.7|25.5|0
1730113800000|2024-10-28 11:10:00|27.73|25.53|27.71|25.51|27.76|25.56|27.66|25.46|0
1730114100000|2024-10-28 11:15:00|27.7|25.5|27.7|25.5|27.77|25.57|27.65|25.45|0
1730114400000|2024-10-28 11:20:00|27.69|25.49|27.76|25.56|27.85|25.65|27.67|25.47|0
1730114700000|2024-10-28 11:25:00|27.78|25.58|27.81|25.61|27.82|25.62|27.72|25.52|0
1730115000000|2024-10-28 11:30:00|27.8|25.6|27.92|25.72|27.95|25.75|27.8|25.6|0
1730115300000|2024-10-28 11:35:00|27.91|25.71|27.9|25.7|27.96|25.76|27.83|25.63|0
1730115600000|2024-10-28 11:40:00|27.88|25.68|27.87|25.67|27.88|25.68|27.81|25.61|0
1730115900000|2024-10-28 11:45:00|27.89|25.69|27.83|25.63|27.89|25.69|27.8|25.6|0
1730116200000|2024-10-28 11:50:00|27.84|25.64|27.88|25.68|27.95|25.75|27.84|25.64|0
1730116500000|2024-10-28 11:55:00|27.87|25.67|27.99|25.79|27.99|25.79|27.86|25.66|0
1730116800000|2024-10-28 12:00:00|28|25.8|28.25|26.05|28.3|26.1|27.96|25.76|0
1730117100000|2024-10-28 12:05:00|28.24|26.04|28.19|25.99|28.34|26.14|28.16|25.96|0
1730117400000|2024-10-28 12:10:00|28.21|26.01|28.08|25.88|28.25|26.05|28.08|25.88|0
1730117700000|2024-10-28 12:15:00|28.07|25.87|28.02|25.82|28.07|25.87|28.01|25.81|0
1730118000000|2024-10-28 12:20:00|28.03|25.83|28.06|25.86|28.08|25.88|28.03|25.83|0
1730118300000|2024-10-28 12:25:00|28.1|25.9|28.18|25.98|28.23|26.03|28.07|25.87|0
1730118600000|2024-10-28 12:30:00|28.19|25.99|27.88|25.68|28.21|26.01|27.88|25.68|0
1730118900000|2024-10-28 12:35:00|27.87|25.67|27.77|25.57|27.88|25.68|27.74|25.54|0
1730119200000|2024-10-28 12:40:00|27.76|25.56|27.62|25.42|27.77|25.57|27.61|25.41|0
1730119500000|2024-10-28 12:45:00|27.63|25.43|27.65|25.45|27.69|25.49|27.63|25.43|0
1730119800000|2024-10-28 12:50:00|27.64|25.44|27.7|25.5|27.75|25.55|27.58|25.38|0
1730120100000|2024-10-28 12:55:00|27.71|25.51|27.51|25.31|27.71|25.51|27.48|25.28|0
1730120400000|2024-10-28 13:00:00|27.48|25.28|27.48|25.28|27.5|25.3|27.44|25.24|0
1730120700000|2024-10-28 13:05:00|27.47|25.27|27.51|25.31|27.56|25.36|27.47|25.27|0
1730121000000|2024-10-28 13:10:00|27.49|25.29|27.49|25.29|27.59|25.39|27.47|25.27|0
1730121300000|2024-10-28 13:15:00|27.48|25.28|27.52|25.32|27.53|25.33|27.45|25.25|0
1730121600000|2024-10-28 13:20:00|27.51|25.31|27.58|25.38|27.61|25.41|27.48|25.28|0
1730121900000|2024-10-28 13:25:00|27.62|25.42|27.49|25.29|27.69|25.49|27.4|25.2|0
1730122200000|2024-10-28 13:30:00|27.52|25.32|27.62|25.42|27.93|25.73|27.5|25.3|0
1730122500000|2024-10-28 13:35:00|27.65|25.45|27.83|25.63|27.92|25.72|27.58|25.38|0
1730122800000|2024-10-28 13:40:00|27.86|25.66|27.93|25.73|27.98|25.78|27.8|25.6|0
1730123100000|2024-10-28 13:45:00|27.95|25.75|27.86|25.66|28.02|25.82|27.75|25.55|0
1730123400000|2024-10-28 13:50:00|27.84|25.64|28.01|25.81|28.09|25.89|27.84|25.64|0
1730123700000|2024-10-28 13:55:00|27.99|25.79|28.04|25.84|28.11|25.91|27.87|25.67|0
1730124000000|2024-10-28 14:00:00|28.03|25.83|28.01|25.81|28.18|25.98|27.92|25.72|0
1730124300000|2024-10-28 14:05:00|27.99|25.79|27.81|25.61|28.1|25.9|27.77|25.57|0
1730124600000|2024-10-28 14:10:00|27.83|25.63|27.82|25.62|27.89|25.69|27.76|25.56|0
1730124900000|2024-10-28 14:15:00|27.81|25.61|27.85|25.65|27.96|25.76|27.76|25.56|0
1730125200000|2024-10-28 14:20:00|27.84|25.64|27.73|25.53|27.86|25.66|27.65|25.45|0
1730125500000|2024-10-28 14:25:00|27.74|25.54|27.55|25.35|27.79|25.59|27.49|25.29|0
1730125800000|2024-10-28 14:30:00|27.54|25.34|27.82|25.62|27.83|25.63|27.47|25.27|0
1730126100000|2024-10-28 14:35:00|27.83|25.63|27.7|25.5|27.86|25.66|27.68|25.48|0
1730126400000|2024-10-28 14:40:00|27.68|25.48|27.6|25.4|27.71|25.51|27.56|25.36|0
1730126700000|2024-10-28 14:45:00|27.61|25.41|27.57|25.37|27.67|25.47|27.51|25.31|0
1730127000000|2024-10-28 14:50:00|27.55|25.35|27.57|25.37|27.64|25.44|27.51|25.31|0
1730127300000|2024-10-28 14:55:00|27.58|25.38|27.78|25.58|27.78|25.58|27.58|25.38|0
1730127600000|2024-10-28 15:00:00|27.77|25.57|27.89|25.69|28.14|25.94|27.76|25.56|0
1730127900000|2024-10-28 15:05:00|27.88|25.68|27.77|25.57|27.88|25.68|27.57|25.37|0
1730128200000|2024-10-28 15:10:00|27.71|25.51|27.55|25.35|27.71|25.51|27.49|25.29|0
1730128500000|2024-10-28 15:15:00|27.57|25.37|27.7|25.5|27.72|25.52|27.51|25.31|0
1730128800000|2024-10-28 15:20:00|27.71|25.51|27.75|25.55|27.78|25.58|27.63|25.43|0
1730129100000|2024-10-28 15:25:00|27.76|25.56|27.71|25.51|27.77|25.57|27.7|25.5|0
1730129400000|2024-10-28 15:30:00|27.72|25.52|27.92|25.72|28.02|25.82|27.71|25.51|0
1730129700000|2024-10-28 15:35:00|27.91|25.71|27.94|25.74|28.09|25.89|27.77|25.57|0
1730130000000|2024-10-28 15:40:00|27.92|25.72|28.1|25.9|28.21|26.01|27.92|25.72|0
1730130300000|2024-10-28 15:45:00|28.09|25.89|27.97|25.77|28.13|25.93|27.93|25.73|0
1730130600000|2024-10-28 15:50:00|27.96|25.76|28.08|25.88|28.08|25.88|27.82|25.62|0
1730130900000|2024-10-28 15:55:00|28.09|25.89|28.08|25.88|28.16|25.96|28.03|25.83|0
1730131200000|2024-10-28 16:00:00|28.11|25.91|28.15|25.95|28.27|26.07|28.04|25.84|0
1730131500000|2024-10-28 16:05:00|28.19|25.99|28.06|25.86|28.19|25.99|28.02|25.82|0
1730131800000|2024-10-28 16:10:00|28.08|25.88|27.96|25.76|28.08|25.88|27.89|25.69|0
1730132100000|2024-10-28 16:15:00|27.97|25.77|27.83|25.63|27.97|25.77|27.79|25.59|0
1730132400000|2024-10-28 16:20:00|27.82|25.62|27.76|25.56|27.83|25.63|27.67|25.47|0
1730132700000|2024-10-28 16:25:00|27.75|25.55|27.76|25.56|27.81|25.61|27.71|25.51|0
1730133000000|2024-10-28 16:30:00|27.75|25.55|27.97|25.77|27.99|25.79|27.75|25.55|0
1730133300000|2024-10-28 16:35:00|28.01|25.81|28.12|25.92|28.19|25.99|27.92|25.72|0
1730133600000|2024-10-28 16:40:00|28.13|25.93|27.7|25.5|28.14|25.94|27.7|25.5|0
1730133900000|2024-10-28 16:45:00|27.71|25.51|27.86|25.66|28.04|25.84|27.7|25.5|0
1730134200000|2024-10-28 16:50:00|27.85|25.65|27.93|25.73|27.98|25.78|27.83|25.63|0
1730134500000|2024-10-28 16:55:00|27.91|25.71|28.02|25.82|28.02|25.82|27.91|25.71|0
1730134800000|2024-10-28 17:00:00|28.03|25.83|28.03|25.83|28.13|25.93|27.93|25.73|0
1730135100000|2024-10-28 17:05:00|28.05|25.85|27.87|25.67|28.07|25.87|27.82|25.62|0
1730135400000|2024-10-28 17:10:00|27.88|25.68|28.18|25.98|28.24|26.04|27.88|25.68|0
1730135700000|2024-10-28 17:15:00|28.19|25.99|27.85|25.65|28.19|25.99|27.85|25.65|0
1730136000000|2024-10-28 17:20:00|27.86|25.66|27.79|25.59|27.86|25.66|27.72|25.52|0
1730136300000|2024-10-28 17:25:00|27.78|25.58|27.85|25.65|27.89|25.69|27.76|25.56|0
1730136600000|2024-10-28 17:30:00|27.82|25.62|27.63|25.43|27.86|25.66|27.63|25.43|0
1730136900000|2024-10-28 17:35:00|27.65|25.45|27.74|25.54|27.83|25.63|27.65|25.45|0
1730137200000|2024-10-28 17:40:00|27.73|25.53|27.71|25.51|27.78|25.58|27.7|25.5|0
1730137500000|2024-10-28 17:45:00|27.7|25.5|27.76|25.56|27.79|25.59|27.63|25.43|0
1730137800000|2024-10-28 17:50:00|27.78|25.58|27.64|25.44|27.79|25.59|27.6|25.4|0
1730138100000|2024-10-28 17:55:00|27.67|25.47|27.65|25.45|27.71|25.51|27.63|25.43|0
1730138400000|2024-10-28 18:00:00|27.64|25.44|27.74|25.54|27.87|25.67|27.64|25.44|0
1730138700000|2024-10-28 18:05:00|27.73|25.53|27.62|25.42|27.77|25.57|27.57|25.37|0
1730139000000|2024-10-28 18:10:00|27.65|25.45|27.76|25.56|27.76|25.56|27.62|25.42|0
1730139300000|2024-10-28 18:15:00|27.78|25.58|27.71|25.51|27.82|25.62|27.71|25.51|0
1730139600000|2024-10-28 18:20:00|27.73|25.53|27.82|25.62|27.89|25.69|27.73|25.53|0
1730139900000|2024-10-28 18:25:00|27.83|25.63|27.83|25.63|27.85|25.65|27.66|25.46|0
1730140200000|2024-10-28 18:30:00|27.82|25.62|27.56|25.36|30.66|28.46|2.74|0.74|0
1730140500000|2024-10-28 18:35:00|27.57|25.37|27.49|25.29|27.69|25.49|27.49|25.29|0
1730140800000|2024-10-28 18:40:00|27.48|25.28|27.65|25.45|27.66|25.46|27.45|25.25|0
1730141100000|2024-10-28 18:45:00|27.66|25.46|27.57|25.37|27.78|25.58|27.57|25.37|0
1730141400000|2024-10-28 18:50:00|27.54|25.34|27.35|25.15|27.57|25.37|27.29|25.09|0
1730141700000|2024-10-28 18:55:00|27.36|25.16|27.55|25.35|27.58|25.38|27.36|25.16|0
1730142000000|2024-10-28 19:00:00|27.67|25.47|27.51|25.31|27.82|25.62|27.42|25.22|0
1730142300000|2024-10-28 19:05:00|27.54|25.34|27.64|25.44|27.64|25.44|27.5|25.3|0
1730142600000|2024-10-28 19:10:00|27.63|25.43|27.57|25.37|27.64|25.44|27.53|25.33|0
1730142900000|2024-10-28 19:15:00|27.59|25.39|27.9|25.7|27.9|25.7|27.55|25.35|0
1730143200000|2024-10-28 19:20:00|27.91|25.71|27.69|25.49|27.91|25.71|27.69|25.49|0
1730143500000|2024-10-28 19:25:00|27.71|25.51|27.65|25.45|27.73|25.53|27.61|25.41|0
1730143800000|2024-10-28 19:30:00|27.64|25.44|27.56|25.36|27.7|25.5|27.53|25.33|0
1730144100000|2024-10-28 19:35:00|27.58|25.38|27.65|25.45|27.74|25.54|27.53|25.33|0
1730144400000|2024-10-28 19:40:00|27.64|25.44|27.7|25.5|27.71|25.51|27.55|25.35|0
1730144700000|2024-10-28 19:45:00|27.67|25.47|27.69|25.49|27.74|25.54|27.62|25.42|0
1730145000000|2024-10-28 19:50:00|27.73|25.53|27.83|25.63|27.97|25.77|27.73|25.53|0
1730145300000|2024-10-28 19:55:00|27.93|25.73|27.98|25.78|28.14|25.94|27.93|25.73|0
1730145600000|2024-10-28 20:00:00|28.03|25.83|27.92|25.72|28.05|25.85|27.88|25.68|0
1730145900000|2024-10-28 20:05:00|27.96|25.76|28|25.8|28.01|25.81|27.94|25.74|0
1730146200000|2024-10-28 20:10:00|28.02|25.82|27.98|25.78|28.02|25.82|27.92|25.72|0
1730146500000|2024-10-28 20:15:00|28.08|25.68|28.05|25.65|28.08|25.68|28.01|25.61|0
1730146800000|2024-10-28 20:20:00|28.03|25.63|28|25.6|28.03|25.63|28|25.6|0
1730147100000|2024-10-28 20:25:00|27.99|25.59|27.98|25.58|27.99|25.59|27.98|25.58|0
1730147400000|2024-10-28 20:30:00|27.95|25.55|27.88|25.48|27.96|25.56|27.87|25.47|0
1730147700000|2024-10-28 20:35:00|27.89|25.49|27.93|25.53|27.93|25.53|27.89|25.49|0
1730148000000|2024-10-28 20:40:00|27.92|25.52|27.93|25.53|27.93|25.53|27.91|25.51|0
1730148300000|2024-10-28 20:45:00|27.92|25.52|27.93|25.53|27.93|25.53|27.9|25.5|0
1730148600000|2024-10-28 20:50:00|27.94|25.54|27.94|25.54|27.94|25.54|27.94|25.54|0
1730148900000|2024-10-28 20:55:00|27.96|25.56|27.99|25.59|27.99|25.59|27.95|25.55|0
1730149200000|2024-10-28 21:00:00|27.96|25.56|27.97|25.57|27.99|25.59|27.96|25.56|0
1730149800000|2024-10-28 21:10:00|27.99|25.59|27.99|25.59|28.01|25.61|27.99|25.59|0
1730150100000|2024-10-28 21:15:00|27.98|25.58|27.99|25.59|28|25.6|27.98|25.58|0
1730150400000|2024-10-28 21:20:00|28|25.6|27.99|25.59|28|25.6|27.99|25.59|0
1730150700000|2024-10-28 21:25:00|28|25.6|27.99|25.59|28|25.6|27.98|25.58|0
1730151000000|2024-10-28 21:30:00|27.98|25.58|27.98|25.58|27.98|25.58|27.98|25.58|0
1730151300000|2024-10-28 21:35:00|27.97|25.57|27.97|25.57|27.98|25.58|27.97|25.57|0
1730151600000|2024-10-28 21:40:00|27.98|25.58|27.98|25.58|28|25.6|27.97|25.57|0
1730151900000|2024-10-28 21:45:00|27.97|25.57|27.98|25.58|27.98|25.58|27.97|25.57|0
1730152200000|2024-10-28 21:50:00|27.97|25.57|27.89|25.49|27.97|25.57|27.89|25.49|0
1730152500000|2024-10-28 21:55:00|27.9|25.5|27.88|25.48|27.9|25.5|27.88|25.48|0
1730152800000|2024-10-28 22:00:00|27.89|25.49|27.98|25.58|28|25.6|27.88|25.48|0
1730153100000|2024-10-28 22:05:00|27.99|25.59|28.12|25.72|28.12|25.72|27.99|25.59|0
1730153400000|2024-10-28 22:10:00|28.14|25.74|28.15|25.75|28.21|25.81|28.14|25.74|0
1730153700000|2024-10-28 22:15:00|28.16|25.76|28.16|25.76|28.26|25.86|28.16|25.76|0
1730154000000|2024-10-28 22:20:00|28.18|25.78|28.15|25.75|28.19|25.79|28.13|25.73|0
1730154300000|2024-10-28 22:25:00|28.13|25.73|28.21|25.81|28.23|25.83|28.13|25.73|0
1730154600000|2024-10-28 22:30:00|28.22|25.82|28.16|25.76|28.22|25.82|28.15|25.75|0
1730154900000|2024-10-28 22:35:00|28.17|25.77|28.15|25.75|28.17|25.77|28.14|25.74|0
1730155200000|2024-10-28 22:40:00|28.14|25.74|28.13|25.73|28.16|25.76|28.11|25.71|0
1730155500000|2024-10-28 22:45:00|28.12|25.72|28.21|25.81|28.22|25.82|28.12|25.72|0
1730155800000|2024-10-28 22:50:00|28.19|25.79|28.17|25.77|28.19|25.79|28.17|25.77|0
1730156100000|2024-10-28 22:55:00|28.15|25.75|28.14|25.74|28.18|25.78|28.14|25.74|0
1730156400000|2024-10-28 23:00:00|28.12|25.72|28.14|25.74|28.14|25.74|28.08|25.68|0
1730156700000|2024-10-28 23:05:00|28.12|25.72|28.07|25.67|28.12|25.72|28.03|25.63|0
1730157000000|2024-10-28 23:10:00|28.05|25.65|28.09|25.69|28.11|25.71|28.05|25.65|0
1730157300000|2024-10-28 23:15:00|28.08|25.68|28.1|25.7|28.1|25.7|28.05|25.65|0
1730157600000|2024-10-28 23:20:00|28.12|25.72|28.08|25.68|28.12|25.72|28.06|25.66|0
1730157900000|2024-10-28 23:25:00|28.09|25.69|28.13|25.73|28.13|25.73|28.08|25.68|0
1730158200000|2024-10-28 23:30:00|28.14|25.74|28.11|25.71|28.14|25.74|28.09|25.69|0
1730158500000|2024-10-28 23:35:00|28.1|25.7|28.11|25.71|28.12|25.72|28.09|25.69|0
1730158800000|2024-10-28 23:40:00|28.1|25.7|28.08|25.68|28.1|25.7|28.04|25.64|0
1730159100000|2024-10-28 23:45:00|28.07|25.67|28.19|25.79|28.19|25.79|28.06|25.66|0
1730159400000|2024-10-28 23:50:00|28.18|25.78|28.18|25.78|28.19|25.79|28.14|25.74|0
1730159700000|2024-10-28 23:55:00|28.16|25.76|28.09|25.69|28.18|25.78|28.08|25.68|0
1730160000000|2024-10-29 00:00:00|28.04|25.64|28.11|25.71|28.11|25.71|28.03|25.63|0
1730160300000|2024-10-29 00:05:00|28.09|25.69|28.35|25.95|28.39|25.99|28.09|25.69|0
1730160600000|2024-10-29 00:10:00|28.32|25.92|28.24|25.84|28.34|25.94|28.24|25.84|0
1730160900000|2024-10-29 00:15:00|28.25|25.85|28.18|25.78|28.28|25.88|28.16|25.76|0
1730161200000|2024-10-29 00:20:00|28.16|25.76|28.14|25.74|28.22|25.82|28.14|25.74|0
1730161500000|2024-10-29 00:25:00|28.15|25.75|28.02|25.62|28.17|25.77|28|25.6|0
1730161800000|2024-10-29 00:30:00|27.92|25.72|27.96|25.76|27.98|25.78|27.92|25.72|0
1730162100000|2024-10-29 00:35:00|27.97|25.77|27.95|25.75|27.97|25.77|27.87|25.67|0
1730162400000|2024-10-29 00:40:00|27.94|25.74|27.97|25.77|27.97|25.77|27.94|25.74|0
1730162700000|2024-10-29 00:45:00|27.98|25.78|27.95|25.75|27.98|25.78|27.91|25.71|0
1730163000000|2024-10-29 00:50:00|27.97|25.77|27.96|25.76|27.98|25.78|27.91|25.71|0
1730163300000|2024-10-29 00:55:00|27.95|25.75|27.99|25.79|27.99|25.79|27.95|25.75|0
1730163600000|2024-10-29 01:00:00|28|25.8|28.04|25.84|28.08|25.88|28|25.8|0
1730163900000|2024-10-29 01:05:00|28.07|25.87|28.07|25.87|28.11|25.91|28.03|25.83|0
1730164200000|2024-10-29 01:10:00|28.05|25.85|28.14|25.94|28.14|25.94|28.03|25.83|0
1730164500000|2024-10-29 01:15:00|28.15|25.95|28.09|25.89|28.2|26|28.09|25.89|0
1730164800000|2024-10-29 01:20:00|28.08|25.88|28.45|26.25|28.51|26.31|27.68|25.48|0
1730165100000|2024-10-29 01:25:00|28.47|26.27|28.41|26.21|28.5|26.3|28.4|26.2|0
1730165400000|2024-10-29 01:30:00|28.4|26.2|28.47|26.27|28.47|26.27|28.38|26.18|0
1730165700000|2024-10-29 01:35:00|28.45|26.25|28.48|26.28|28.53|26.33|28.44|26.24|0
1730166000000|2024-10-29 01:40:00|28.49|26.29|28.49|26.29|28.5|26.3|28.44|26.24|0
1730166300000|2024-10-29 01:45:00|28.5|26.3|28.56|26.36|28.56|26.36|28.48|26.28|0
1730166600000|2024-10-29 01:50:00|28.59|26.39|28.56|26.36|28.6|26.4|28.52|26.32|0
1730166900000|2024-10-29 01:55:00|28.54|26.34|28.49|26.29|28.57|26.37|28.49|26.29|0
1730167200000|2024-10-29 02:00:00|28.47|26.27|28.58|26.38|28.6|26.4|28.47|26.27|0
1730167500000|2024-10-29 02:05:00|28.57|26.37|28.5|26.3|28.58|26.38|28.5|26.3|0
1730167800000|2024-10-29 02:10:00|28.51|26.31|28.44|26.24|28.52|26.32|28.43|26.23|0
1730168100000|2024-10-29 02:15:00|28.45|26.25|28.45|26.25|28.47|26.27|28.43|26.23|0
1730168400000|2024-10-29 02:20:00|28.47|26.27|28.42|26.22|28.47|26.27|28.41|26.21|0
1730168700000|2024-10-29 02:25:00|28.44|26.24|28.46|26.26|28.48|26.28|28.42|26.22|0
1730169000000|2024-10-29 02:30:00|28.45|26.25|28.54|26.34|28.59|26.39|28.44|26.24|0
1730169300000|2024-10-29 02:35:00|28.56|26.36|28.56|26.36|28.59|26.39|28.54|26.34|0
1730169600000|2024-10-29 02:40:00|28.57|26.37|28.58|26.38|28.6|26.4|28.54|26.34|0
1730169900000|2024-10-29 02:45:00|28.57|26.37|28.54|26.34|28.57|26.37|28.53|26.33|0
1730170200000|2024-10-29 02:50:00|28.53|26.33|28.5|26.3|28.55|26.35|28.5|26.3|0
1730170500000|2024-10-29 02:55:00|28.51|26.31|28.51|26.31|28.54|26.34|28.5|26.3|0
1730170800000|2024-10-29 03:00:00|28.5|26.3|28.47|26.27|28.54|26.34|28.45|26.25|0
1730171100000|2024-10-29 03:05:00|28.46|26.26|28.34|26.14|28.47|26.27|28.34|26.14|0
1730171400000|2024-10-29 03:10:00|28.36|26.16|28.37|26.17|28.37|26.17|28.31|26.11|0
1730171700000|2024-10-29 03:15:00|28.35|26.15|28.39|26.19|28.39|26.19|28.34|26.14|0
1730172000000|2024-10-29 03:20:00|28.41|26.21|28.49|26.29|28.49|26.29|28.39|26.19|0
1730172300000|2024-10-29 03:25:00|28.48|26.28|28.45|26.25|28.49|26.29|28.45|26.25|0
1730172600000|2024-10-29 03:30:00|28.46|26.26|28.5|26.3|28.51|26.31|28.46|26.26|0
1730172900000|2024-10-29 03:35:00|28.51|26.31|28.58|26.38|28.6|26.4|28.51|26.31|0
1730173200000|2024-10-29 03:40:00|28.6|26.4|28.54|26.34|28.6|26.4|28.54|26.34|0
1730173500000|2024-10-29 03:45:00|28.55|26.35|28.65|26.45|28.69|26.49|28.55|26.35|0
1730173800000|2024-10-29 03:50:00|28.66|26.46|28.84|26.64|28.85|26.65|28.63|26.43|0
1730174100000|2024-10-29 03:55:00|28.87|26.67|28.91|26.71|28.98|26.78|28.81|26.61|0
1730174400000|2024-10-29 04:00:00|28.94|26.74|28.95|26.75|28.98|26.78|28.88|26.68|0
1730174700000|2024-10-29 04:05:00|28.94|26.74|28.84|26.64|28.94|26.74|28.81|26.61|0
1730175000000|2024-10-29 04:10:00|28.82|26.62|28.74|26.54|28.82|26.62|28.74|26.54|0
1730175300000|2024-10-29 04:15:00|28.72|26.52|28.69|26.49|28.74|26.54|28.68|26.48|0
1730175600000|2024-10-29 04:20:00|28.68|26.48|28.65|26.45|28.68|26.48|28.64|26.44|0
1730175900000|2024-10-29 04:25:00|28.62|26.42|28.62|26.42|28.65|26.45|28.61|26.41|0
1730176200000|2024-10-29 04:30:00|28.61|26.41|28.62|26.42|28.62|26.42|28.59|26.39|0
1730176500000|2024-10-29 04:35:00|28.63|26.43|28.67|26.47|28.68|26.48|28.62|26.42|0
1730176800000|2024-10-29 04:40:00|28.66|26.46|28.69|26.49|28.69|26.49|28.66|26.46|0
1730177100000|2024-10-29 04:45:00|28.67|26.47|28.69|26.49|28.69|26.49|28.64|26.44|0
1730177400000|2024-10-29 04:50:00|28.67|26.47|28.64|26.44|28.69|26.49|28.6|26.4|0
1730177700000|2024-10-29 04:55:00|28.63|26.43|28.59|26.39|28.63|26.43|28.59|26.39|0
1730178000000|2024-10-29 05:00:00|28.6|26.4|28.58|26.38|28.63|26.43|28.56|26.36|0
1730178300000|2024-10-29 05:05:00|28.6|26.4|28.68|26.48|28.68|26.48|28.58|26.38|0
1730178600000|2024-10-29 05:10:00|28.69|26.49|28.61|26.41|28.69|26.49|28.6|26.4|0
1730178900000|2024-10-29 05:15:00|28.62|26.42|28.65|26.45|28.66|26.46|28.58|26.38|0
1730179200000|2024-10-29 05:20:00|28.64|26.44|28.62|26.42|28.65|26.45|28.59|26.39|0
1730179500000|2024-10-29 05:25:00|28.61|26.41|28.52|26.32|28.61|26.41|28.51|26.31|0
1730179800000|2024-10-29 05:30:00|28.54|26.34|28.45|26.25|28.54|26.34|28.45|26.25|0
1730180100000|2024-10-29 05:35:00|28.44|26.24|28.41|26.21|28.48|26.28|28.41|26.21|0
1730180400000|2024-10-29 05:40:00|28.39|26.19|28.48|26.28|28.48|26.28|28.39|26.19|0
1730180700000|2024-10-29 05:45:00|28.46|26.26|28.46|26.26|28.48|26.28|28.43|26.23|0
1730181000000|2024-10-29 05:50:00|28.45|26.25|28.45|26.25|28.49|26.29|28.45|26.25|0
1730181300000|2024-10-29 05:55:00|28.46|26.26|28.44|26.24|28.47|26.27|28.43|26.23|0
1730181600000|2024-10-29 06:00:00|28.43|26.23|28.37|26.17|28.44|26.24|28.36|26.16|0
1730181900000|2024-10-29 06:05:00|28.35|26.15|28.32|26.12|28.37|26.17|28.3|26.1|0
1730182200000|2024-10-29 06:10:00|28.3|26.1|28.3|26.1|28.33|26.13|28.29|26.09|0
1730182500000|2024-10-29 06:15:00|28.29|26.09|28.3|26.1|28.32|26.12|28.27|26.07|0
1730182800000|2024-10-29 06:20:00|28.29|26.09|28.29|26.09|28.29|26.09|28.23|26.03|0
1730183100000|2024-10-29 06:25:00|28.27|26.07|28.28|26.08|28.31|26.11|28.27|26.07|0
1730183400000|2024-10-29 06:30:00|28.3|26.1|28.16|25.96|28.3|26.1|28.15|25.95|0
1730183700000|2024-10-29 06:35:00|28.17|25.97|28.17|25.97|28.26|26.06|28.16|25.96|0
1730184000000|2024-10-29 06:40:00|28.16|25.96|28.08|25.88|28.17|25.97|28.08|25.88|0
1730184300000|2024-10-29 06:45:00|28.06|25.86|28.06|25.86|28.1|25.9|28.06|25.86|0
1730184600000|2024-10-29 06:50:00|28.07|25.87|28.07|25.87|28.09|25.89|28.02|25.82|0
1730184900000|2024-10-29 06:55:00|28.06|25.86|28.07|25.87|28.11|25.91|28.06|25.86|0
1730185200000|2024-10-29 07:00:00|28.08|25.88|28|25.8|28.13|25.93|27.96|25.76|0
1730185500000|2024-10-29 07:05:00|27.99|25.79|28.07|25.87|28.08|25.88|27.96|25.76|0
1730185800000|2024-10-29 07:10:00|28.05|25.85|28.05|25.85|28.12|25.92|28.04|25.84|0
1730186100000|2024-10-29 07:15:00|28.04|25.84|28.04|25.84|28.08|25.88|28.01|25.81|0
1730186400000|2024-10-29 07:20:00|28.01|25.81|28.01|25.81|28.04|25.84|27.92|25.72|0
1730186700000|2024-10-29 07:25:00|28|25.8|27.93|25.73|28|25.8|27.91|25.71|0
1730187000000|2024-10-29 07:30:00|27.91|25.71|27.95|25.75|27.97|25.77|27.89|25.69|0
1730187300000|2024-10-29 07:35:00|27.94|25.74|27.98|25.78|27.98|25.78|27.92|25.72|0
1730187600000|2024-10-29 07:40:00|27.96|25.76|27.99|25.79|27.99|25.79|27.95|25.75|0
1730187900000|2024-10-29 07:45:00|28|25.8|27.99|25.79|28.03|25.83|27.96|25.76|0
1730188200000|2024-10-29 07:50:00|27.98|25.78|28.01|25.81|28.06|25.86|27.93|25.73|0
1730188500000|2024-10-29 07:55:00|28|25.8|28.18|25.98|28.18|25.98|28|25.8|0
1730188800000|2024-10-29 08:00:00|28.12|25.92|28.24|26.04|28.26|26.06|28.11|25.91|0
1730189100000|2024-10-29 08:05:00|28.26|26.06|28.31|26.11|28.38|26.18|28.23|26.03|0
1730189400000|2024-10-29 08:10:00|28.32|26.12|28.23|26.03|28.32|26.12|28.19|25.99|0
1730189700000|2024-10-29 08:15:00|28.24|26.04|28.54|26.34|28.57|26.37|28.24|26.04|0
1730190000000|2024-10-29 08:20:00|28.56|26.36|28.46|26.26|28.67|26.47|28.44|26.24|0
1730190300000|2024-10-29 08:25:00|28.47|26.27|28.15|25.95|28.53|26.33|28.15|25.95|0
1730190600000|2024-10-29 08:30:00|28.14|25.94|28.15|25.95|28.26|26.06|28.07|25.87|0
1730190900000|2024-10-29 08:35:00|28.17|25.97|27.99|25.79|28.18|25.98|27.96|25.76|0
1730191200000|2024-10-29 08:40:00|27.97|25.77|27.92|25.72|28.02|25.82|27.92|25.72|0
1730191500000|2024-10-29 08:45:00|27.93|25.73|27.9|25.7|27.99|25.79|27.86|25.66|0
1730191800000|2024-10-29 08:50:00|27.92|25.72|27.97|25.77|28|25.8|27.85|25.65|0
1730192100000|2024-10-29 08:55:00|27.98|25.78|28.1|25.9|28.24|26.04|27.96|25.76|0
1730192400000|2024-10-29 09:00:00|28.12|25.92|28.29|26.09|28.34|26.14|28.09|25.89|0
1730192700000|2024-10-29 09:05:00|28.27|26.07|28.16|25.96|28.31|26.11|28.12|25.92|0
1730193000000|2024-10-29 09:10:00|28.17|25.97|28.4|26.2|28.42|26.22|28.17|25.97|0
1730193300000|2024-10-29 09:15:00|28.37|26.17|28.33|26.13|28.43|26.23|28.31|26.11|0
1730193600000|2024-10-29 09:20:00|28.36|26.16|28.23|26.03|28.43|26.23|28.17|25.97|0
1730193900000|2024-10-29 09:25:00|28.25|26.05|28.16|25.96|28.25|26.05|28.11|25.91|0
1730194200000|2024-10-29 09:30:00|28.18|25.98|28.19|25.99|28.27|26.07|28.18|25.98|0
1730194500000|2024-10-29 09:35:00|28.18|25.98|28.22|26.02|28.26|26.06|28.15|25.95|0
1730194800000|2024-10-29 09:40:00|28.2|26|28.09|25.89|28.25|26.05|28.09|25.89|0
1730195100000|2024-10-29 09:45:00|28.08|25.88|28.23|26.03|28.27|26.07|28.08|25.88|0
1730195400000|2024-10-29 09:50:00|28.24|26.04|28.27|26.07|28.31|26.11|28.2|26|0
1730195700000|2024-10-29 09:55:00|28.25|26.05|28.18|25.98|28.28|26.08|28.18|25.98|0
1730196000000|2024-10-29 10:00:00|28.2|26|28.28|26.08|28.31|26.11|28.15|25.95|0
1730196300000|2024-10-29 10:05:00|28.3|26.1|28.39|26.19|28.46|26.26|28.28|26.08|0
1730196600000|2024-10-29 10:10:00|28.4|26.2|28.36|26.16|28.4|26.2|28.29|26.09|0
1730196900000|2024-10-29 10:15:00|28.37|26.17|28.44|26.24|28.44|26.24|28.34|26.14|0
1730197200000|2024-10-29 10:20:00|28.42|26.22|28.52|26.32|28.52|26.32|28.42|26.22|0
1730197500000|2024-10-29 10:25:00|28.53|26.33|28.39|26.19|28.59|26.39|28.38|26.18|0
1730197800000|2024-10-29 10:30:00|28.41|26.21|28.41|26.21|28.43|26.23|28.31|26.11|0
1730198100000|2024-10-29 10:35:00|28.39|26.19|28.43|26.23|28.43|26.23|28.38|26.18|0
1730198400000|2024-10-29 10:40:00|28.45|26.25|28.42|26.22|28.5|26.3|28.4|26.2|0
1730198700000|2024-10-29 10:45:00|28.4|26.2|28.29|26.09|28.4|26.2|28.26|26.06|0
1730199000000|2024-10-29 10:50:00|28.28|26.08|28.3|26.1|28.35|26.15|28.28|26.08|0
1730199300000|2024-10-29 10:55:00|28.29|26.09|28.37|26.17|28.37|26.17|28.28|26.08|0
1730199600000|2024-10-29 11:00:00|28.36|26.16|28.36|26.16|28.56|26.36|28.33|26.13|0
1730199900000|2024-10-29 11:05:00|28.38|26.18|28.6|26.4|28.6|26.4|28.38|26.18|0
1730200200000|2024-10-29 11:10:00|28.63|26.43|28.56|26.36|28.66|26.46|28.53|26.33|0
1730200500000|2024-10-29 11:15:00|28.57|26.37|28.63|26.43|28.66|26.46|28.43|26.23|0
1730200800000|2024-10-29 11:20:00|28.61|26.41|28.56|26.36|28.64|26.44|28.54|26.34|0
1730201100000|2024-10-29 11:25:00|28.54|26.34|28.62|26.42|28.68|26.48|28.54|26.34|0
1730201400000|2024-10-29 11:30:00|28.64|26.44|28.67|26.47|28.67|26.47|28.57|26.37|0
1730201700000|2024-10-29 11:35:00|28.69|26.49|28.62|26.42|28.69|26.49|28.61|26.41|0
1730202000000|2024-10-29 11:40:00|28.64|26.44|28.39|26.19|28.64|26.44|28.37|26.17|0
1730202300000|2024-10-29 11:45:00|28.41|26.21|28.49|26.29|28.53|26.33|28.34|26.14|0
1730202600000|2024-10-29 11:50:00|28.51|26.31|28.56|26.36|28.62|26.42|28.47|26.27|0
1730202900000|2024-10-29 11:55:00|28.58|26.38|28.67|26.47|28.7|26.5|28.53|26.33|0
1730203200000|2024-10-29 12:00:00|28.71|26.51|28.67|26.47|28.78|26.58|28.67|26.47|0
1730203500000|2024-10-29 12:05:00|28.66|26.46|28.75|26.55|28.77|26.57|28.66|26.46|0
1730203800000|2024-10-29 12:10:00|28.77|26.57|28.72|26.52|28.96|26.76|28.7|26.5|0
1730204100000|2024-10-29 12:15:00|28.74|26.54|28.61|26.41|28.74|26.54|28.61|26.41|0
1730204400000|2024-10-29 12:20:00|28.71|26.51|28.8|26.6|28.87|26.67|28.71|26.51|0
1730204700000|2024-10-29 12:25:00|28.79|26.59|28.69|26.49|28.86|26.66|28.65|26.45|0
1730205000000|2024-10-29 12:30:00|28.7|26.5|28.73|26.53|28.8|26.6|28.66|26.46|0
1730205300000|2024-10-29 12:35:00|28.74|26.54|28.73|26.53|28.77|26.57|28.67|26.47|0
1730205600000|2024-10-29 12:40:00|28.76|26.56|28.8|26.6|28.84|26.64|28.76|26.56|0
1730205900000|2024-10-29 12:45:00|28.78|26.58|28.8|26.6|28.83|26.63|28.76|26.56|0
1730206200000|2024-10-29 12:50:00|28.78|26.58|28.77|26.57|28.82|26.62|28.7|26.5|0
1730206500000|2024-10-29 12:55:00|28.78|26.58|28.85|26.65|28.88|26.68|28.77|26.57|0
1730206800000|2024-10-29 13:00:00|28.84|26.64|28.85|26.65|28.9|26.7|28.79|26.59|0
1730207100000|2024-10-29 13:05:00|28.83|26.63|28.72|26.52|28.85|26.65|28.65|26.45|0
1730207400000|2024-10-29 13:10:00|28.75|26.55|28.87|26.67|28.9|26.7|28.75|26.55|0
1730207700000|2024-10-29 13:15:00|28.89|26.69|28.9|26.7|28.9|26.7|28.84|26.64|0
1730208000000|2024-10-29 13:20:00|28.91|26.71|28.88|26.68|28.92|26.72|28.87|26.67|0
1730208300000|2024-10-29 13:25:00|28.9|26.7|28.76|26.56|28.9|26.7|28.66|26.46|0
1730208600000|2024-10-29 13:30:00|28.73|26.53|29.36|27.16|29.39|27.19|28.73|26.53|0
1730208900000|2024-10-29 13:35:00|29.33|27.13|29.6|27.4|29.71|27.51|28.41|26.21|0
1730209200000|2024-10-29 13:40:00|29.62|27.42|29.19|26.99|29.68|27.48|29.16|26.96|0
1730209500000|2024-10-29 13:45:00|29.21|27.01|29.4|27.2|29.4|27.2|28.95|26.75|0
1730209800000|2024-10-29 13:50:00|29.33|27.13|28.96|26.76|29.33|27.13|28.94|26.74|0
1730210100000|2024-10-29 13:55:00|28.95|26.75|28.84|26.64|28.95|26.75|28.78|26.58|0
1730210400000|2024-10-29 14:00:00|28.91|26.71|28.59|26.39|29.62|27.42|28.51|26.31|0
1730210700000|2024-10-29 14:05:00|28.62|26.42|27.85|25.65|28.72|26.52|27.75|25.55|0
1730211000000|2024-10-29 14:10:00|27.89|25.69|27.87|25.67|27.89|25.69|27.58|25.38|0
1730211300000|2024-10-29 14:15:00|27.83|25.63|27.7|25.5|27.85|25.65|27.65|25.45|0
1730211600000|2024-10-29 14:20:00|27.74|25.54|27.08|24.88|27.86|25.66|27.08|24.88|0
1730211900000|2024-10-29 14:25:00|27.11|24.91|27.77|25.57|27.82|25.62|27.02|24.82|0
1730212200000|2024-10-29 14:30:00|27.71|25.51|27.39|25.19|27.78|25.58|27.35|25.15|0
1730212500000|2024-10-29 14:35:00|27.4|25.2|27.28|25.08|27.47|25.27|27.25|25.05|0
1730212800000|2024-10-29 14:40:00|27.31|25.11|27.3|25.1|27.64|25.44|27.2|25|0
1730213100000|2024-10-29 14:45:00|27.29|25.09|27.36|25.16|27.54|25.34|27.29|25.09|0
1730213400000|2024-10-29 14:50:00|27.34|25.14|27.34|25.14|27.42|25.22|27.26|25.06|0
1730213700000|2024-10-29 14:55:00|27.37|25.17|27.26|25.06|27.42|25.22|27.18|24.98|0
1730214000000|2024-10-29 15:00:00|27.25|25.05|27.2|25|27.39|25.19|27.14|24.94|0
1730214300000|2024-10-29 15:05:00|27.19|24.99|27.58|25.38|27.61|25.41|27.19|24.99|0
1730214600000|2024-10-29 15:10:00|27.56|25.36|27.35|25.15|27.69|25.49|27.32|25.12|0
1730214900000|2024-10-29 15:15:00|27.36|25.16|27.4|25.2|27.45|25.25|27.24|25.04|0
1730215200000|2024-10-29 15:20:00|27.43|25.23|27.44|25.24|27.59|25.39|27.29|25.09|0
1730215500000|2024-10-29 15:25:00|27.45|25.25|27.46|25.26|27.52|25.32|27.39|25.19|0
1730215800000|2024-10-29 15:30:00|27.44|25.24|27.48|25.28|27.52|25.32|27.28|25.08|0
1730216100000|2024-10-29 15:35:00|27.49|25.29|27.3|25.1|27.58|25.38|27.25|25.05|0
1730216400000|2024-10-29 15:40:00|27.27|25.07|27.29|25.09|27.34|25.14|27.19|24.99|0
1730216700000|2024-10-29 15:45:00|27.27|25.07|27.3|25.1|27.31|25.11|27.17|24.97|0
1730217000000|2024-10-29 15:50:00|27.27|25.07|27.43|25.23|27.57|25.37|27.19|24.99|0
1730217300000|2024-10-29 15:55:00|27.39|25.19|27.24|25.04|27.44|25.24|27.22|25.02|0
1730217600000|2024-10-29 16:00:00|27.23|25.03|27.16|24.96|27.24|25.04|27|24.8|0
1730217900000|2024-10-29 16:05:00|27.17|24.97|27.12|24.92|27.25|25.05|27.09|24.89|0
1730218200000|2024-10-29 16:10:00|27.13|24.93|27.05|24.85|27.15|24.95|27.03|24.83|0
1730218500000|2024-10-29 16:15:00|27.04|24.84|27.5|25.3|27.52|25.32|26.92|24.72|0
1730218800000|2024-10-29 16:20:00|27.52|25.32|27.06|24.86|27.52|25.32|27.01|24.81|0
1730219100000|2024-10-29 16:25:00|27.07|24.87|27.26|25.06|27.3|25.1|27.06|24.86|0
1730219400000|2024-10-29 16:30:00|27.24|25.04|27.43|25.23|27.5|25.3|27.2|25|0
1730219700000|2024-10-29 16:35:00|27.42|25.22|27.34|25.14|27.55|25.35|27.24|25.04|0
1730220000000|2024-10-29 16:40:00|27.31|25.11|27.23|25.03|27.38|25.18|27.2|25|0
1730220300000|2024-10-29 16:45:00|27.24|25.04|27.19|24.99|27.28|25.08|27.09|24.89|0
1730220600000|2024-10-29 16:50:00|27.2|25|26.95|24.75|27.2|25|26.88|24.68|0
1730220900000|2024-10-29 16:55:00|26.93|24.73|26.92|24.72|27.09|24.89|26.92|24.72|0
1730221200000|2024-10-29 17:00:00|26.93|24.73|26.68|24.48|26.93|24.73|26.54|24.34|0
1730221500000|2024-10-29 17:05:00|26.71|24.51|26.71|24.51|26.76|24.56|26.6|24.4|0
1730221800000|2024-10-29 17:10:00|26.72|24.52|26.63|24.43|26.78|24.58|26.61|24.41|0
1730222100000|2024-10-29 17:15:00|26.64|24.44|26.7|24.5|26.73|24.53|26.6|24.4|0
1730222400000|2024-10-29 17:20:00|26.69|24.49|26.75|24.55|26.94|24.74|26.68|24.48|0
1730222700000|2024-10-29 17:25:00|26.7|24.5|26.9|24.7|26.96|24.76|26.7|24.5|0
1730223000000|2024-10-29 17:30:00|26.88|24.68|26.87|24.67|27.03|24.83|26.86|24.66|0
1730223300000|2024-10-29 17:35:00|26.88|24.68|26.92|24.72|26.95|24.75|26.82|24.62|0
1730223600000|2024-10-29 17:40:00|26.91|24.71|27.09|24.89|27.14|24.94|26.89|24.69|0
1730223900000|2024-10-29 17:45:00|27.08|24.88|26.96|24.76|27.1|24.9|26.92|24.72|0
1730224200000|2024-10-29 17:50:00|26.97|24.77|26.84|24.64|27|24.8|26.82|24.62|0
1730224500000|2024-10-29 17:55:00|26.85|24.65|26.92|24.72|26.97|24.77|26.82|24.62|0
1730224800000|2024-10-29 18:00:00|26.93|24.73|26.91|24.71|26.97|24.77|26.81|24.61|0
1730225100000|2024-10-29 18:05:00|26.93|24.73|26.9|24.7|27.01|24.81|26.86|24.66|0
1730225400000|2024-10-29 18:10:00|26.89|24.69|26.98|24.78|26.99|24.79|26.89|24.69|0
1730225700000|2024-10-29 18:15:00|26.96|24.76|26.84|24.64|27.06|24.86|26.84|24.64|0
1730226000000|2024-10-29 18:20:00|26.83|24.63|26.8|24.6|26.91|24.71|26.75|24.55|0
1730226300000|2024-10-29 18:25:00|26.83|24.63|26.5|24.3|26.84|24.64|26.5|24.3|0
1730226600000|2024-10-29 18:30:00|26.51|24.31|26.45|24.25|26.53|24.33|26.4|24.2|0
1730226900000|2024-10-29 18:35:00|26.46|24.26|26.35|24.15|26.47|24.27|26.33|24.13|0
1730227200000|2024-10-29 18:40:00|26.37|24.17|26.37|24.17|26.43|24.23|26.22|24.02|0
1730227500000|2024-10-29 18:45:00|26.38|24.18|26.39|24.19|26.46|24.26|26.34|24.14|0
1730227800000|2024-10-29 18:50:00|26.4|24.2|26.44|24.24|26.48|24.28|26.38|24.18|0
1730228100000|2024-10-29 18:55:00|26.45|24.25|26.45|24.25|26.48|24.28|26.41|24.21|0
1730228400000|2024-10-29 19:00:00|26.44|24.24|26.46|24.26|26.48|24.28|26.41|24.21|0
1730228700000|2024-10-29 19:05:00|26.45|24.25|26.33|24.13|26.5|24.3|26.33|24.13|0
1730229000000|2024-10-29 19:10:00|26.35|24.15|26.61|24.41|26.62|24.42|26.32|24.12|0
1730229300000|2024-10-29 19:15:00|26.62|24.42|26.55|24.35|26.68|24.48|26.54|24.34|0
1730229600000|2024-10-29 19:20:00|26.57|24.37|26.51|24.31|26.6|24.4|26.47|24.27|0
1730229900000|2024-10-29 19:25:00|26.53|24.33|26.43|24.23|26.58|24.38|26.39|24.19|0
1730230200000|2024-10-29 19:30:00|26.45|24.25|26.46|24.26|26.52|24.32|26.41|24.21|0
1730230500000|2024-10-29 19:35:00|26.44|24.24|26.6|24.4|26.63|24.43|26.44|24.24|0
1730230800000|2024-10-29 19:40:00|26.59|24.39|26.6|24.4|26.68|24.48|26.58|24.38|0
1730231100000|2024-10-29 19:45:00|26.61|24.41|26.61|24.41|26.64|24.44|26.56|24.36|0
1730231400000|2024-10-29 19:50:00|26.66|24.46|26.96|24.76|26.99|24.79|26.65|24.45|0
1730231700000|2024-10-29 19:55:00|26.99|24.79|26.97|24.77|27.19|24.99|26.95|24.75|0
1730232000000|2024-10-29 20:00:00|26.95|24.75|26.71|24.51|27|24.8|26.39|24.19|0
1730232300000|2024-10-29 20:05:00|26.75|24.55|26.51|24.31|26.78|24.58|26.46|24.26|0
1730232600000|2024-10-29 20:10:00|26.56|24.36|26.41|24.21|26.56|24.36|26.36|24.16|0
1730232900000|2024-10-29 20:15:00|26.53|24.13|26.83|24.43|26.84|24.44|26.53|24.13|0
1730233200000|2024-10-29 20:20:00|26.84|24.44|26.78|24.38|26.88|24.48|26.68|24.28|0
1730233500000|2024-10-29 20:25:00|26.79|24.39|26.69|24.29|26.85|24.45|26.66|24.26|0
1730233800000|2024-10-29 20:30:00|26.67|24.27|26.75|24.35|26.78|24.38|26.65|24.25|0
1730234100000|2024-10-29 20:35:00|26.76|24.36|26.71|24.31|26.76|24.36|26.71|24.31|0
1730234400000|2024-10-29 20:40:00|26.7|24.3|26.68|24.28|26.71|24.31|26.66|24.26|0
1730234700000|2024-10-29 20:45:00|26.71|24.31|26.71|24.31|26.71|24.31|26.65|24.25|0
1730235000000|2024-10-29 20:50:00|26.69|24.29|26.61|24.21|26.69|24.29|26.6|24.2|0
1730235300000|2024-10-29 20:55:00|26.63|24.23|26.74|24.34|26.74|24.34|26.63|24.23|0
1730235600000|2024-10-29 21:00:00|26.72|24.32|26.72|24.32|26.73|24.33|26.71|24.31|0
1730235900000|2024-10-29 21:05:00|26.71|24.31|26.62|24.22|26.72|24.32|26.62|24.22|0
1730236200000|2024-10-29 21:10:00|26.63|24.23|26.56|24.16|26.63|24.23|26.56|24.16|0
1730236500000|2024-10-29 21:15:00|26.58|24.18|26.63|24.23|26.64|24.24|26.55|24.15|0
1730236800000|2024-10-29 21:20:00|26.64|24.24|26.64|24.24|26.67|24.27|26.63|24.23|0
1730237100000|2024-10-29 21:25:00|26.63|24.23|26.64|24.24|26.69|24.29|26.63|24.23|0
1730237400000|2024-10-29 21:30:00|26.63|24.23|26.58|24.18|26.63|24.23|26.57|24.17|0
1730237700000|2024-10-29 21:35:00|26.59|24.19|26.58|24.18|26.6|24.2|26.58|24.18|0
1730238000000|2024-10-29 21:40:00|26.6|24.2|26.54|24.14|26.61|24.21|26.52|24.12|0
1730238300000|2024-10-29 21:45:00|26.55|24.15|26.51|24.11|26.55|24.15|26.51|24.11|0
1730238600000|2024-10-29 21:50:00|26.54|24.14|26.56|24.16|26.56|24.16|26.54|24.14|0
1730238900000|2024-10-29 21:55:00|26.55|24.15|26.56|24.16|26.56|24.16|26.55|24.15|0
1730239200000|2024-10-29 22:00:00|26.47|24.07|26.54|24.14|26.59|24.19|26.43|24.03|0
1730239500000|2024-10-29 22:05:00|26.53|24.13|26.39|23.99|26.53|24.13|26.37|23.97|0
1730239800000|2024-10-29 22:10:00|26.4|24|26.46|24.06|26.46|24.06|26.37|23.97|0
1730240100000|2024-10-29 22:15:00|26.47|24.07|26.47|24.07|26.5|24.1|26.43|24.03|0
1730240400000|2024-10-29 22:20:00|26.49|24.09|26.43|24.03|26.49|24.09|26.42|24.02|0
1730240700000|2024-10-29 22:25:00|26.42|24.02|26.44|24.04|26.47|24.07|26.42|24.02|0
1730241000000|2024-10-29 22:30:00|26.45|24.05|26.34|23.94|26.45|24.05|26.34|23.94|0
1730241300000|2024-10-29 22:35:00|26.33|23.93|26.33|23.93|26.37|23.97|26.31|23.91|0
1730241600000|2024-10-29 22:40:00|26.32|23.92|26.36|23.96|26.38|23.98|26.31|23.91|0
1730241900000|2024-10-29 22:45:00|26.35|23.95|26.3|23.9|26.38|23.98|26.3|23.9|0
1730242200000|2024-10-29 22:50:00|26.31|23.91|26.27|23.87|26.32|23.92|26.23|23.83|0
1730242500000|2024-10-29 22:55:00|26.26|23.86|26.27|23.87|26.27|23.87|26.23|23.83|0
1730242800000|2024-10-29 23:00:00|26.26|23.86|26.4|24|26.4|24|26.26|23.86|0
1730243100000|2024-10-29 23:05:00|26.42|24.02|26.47|24.07|26.49|24.09|26.38|23.98|0
1730243400000|2024-10-29 23:10:00|26.46|24.06|26.42|24.02|26.5|24.1|26.42|24.02|0
1730243700000|2024-10-29 23:15:00|26.43|24.03|26.37|23.97|26.46|24.06|26.33|23.93|0
1730244000000|2024-10-29 23:20:00|26.38|23.98|26.34|23.94|26.38|23.98|26.34|23.94|0
1730244300000|2024-10-29 23:25:00|26.35|23.95|26.33|23.93|26.35|23.95|26.29|23.89|0
1730244600000|2024-10-29 23:30:00|26.35|23.95|26.36|23.96|26.39|23.99|26.34|23.94|0
1730244900000|2024-10-29 23:35:00|26.38|23.98|26.4|24|26.4|24|26.35|23.95|0
1730245200000|2024-10-29 23:40:00|26.39|23.99|26.36|23.96|26.43|24.03|26.36|23.96|0
1730245500000|2024-10-29 23:45:00|26.37|23.97|26.41|24.01|26.41|24.01|26.36|23.96|0
1730245800000|2024-10-29 23:50:00|26.4|24|26.36|23.96|26.43|24.03|26.34|23.94|0
1730246100000|2024-10-29 23:55:00|26.34|23.94|26.36|23.96|26.36|23.96|26.29|23.89|0
1730246400000|2024-10-30 00:00:00|26.37|23.97|26.33|23.93|26.39|23.99|26.33|23.93|0
1730246700000|2024-10-30 00:05:00|26.34|23.94|26.29|23.89|26.37|23.97|26.29|23.89|0
1730247000000|2024-10-30 00:10:00|26.3|23.9|26.25|23.85|26.3|23.9|26.2|23.8|0
1730247300000|2024-10-30 00:15:00|26.26|23.86|26.21|23.81|26.3|23.9|26.2|23.8|0
1730247600000|2024-10-30 00:20:00|26.22|23.82|26.18|23.78|26.22|23.82|26.13|23.73|0
1730247900000|2024-10-30 00:25:00|26.17|23.77|26.11|23.71|26.17|23.77|26.09|23.69|0
1730248200000|2024-10-30 00:30:00|26.02|23.82|26.04|23.84|26.05|23.85|25.99|23.79|0
1730248500000|2024-10-30 00:35:00|26.03|23.83|25.98|23.78|26.05|23.85|25.98|23.78|0
1730248800000|2024-10-30 00:40:00|25.96|23.76|26.03|23.83|26.04|23.84|25.9|23.7|0
1730249100000|2024-10-30 00:45:00|26.04|23.84|26.38|24.18|26.57|24.37|25.94|23.74|0
1730249400000|2024-10-30 00:50:00|26.41|24.21|26.36|24.16|26.44|24.24|26.34|24.14|0
1730249700000|2024-10-30 00:55:00|26.35|24.15|26.36|24.16|26.37|24.17|26.32|24.12|0
1730250000000|2024-10-30 01:00:00|26.37|24.17|26.42|24.22|26.42|24.22|26.34|24.14|0
1730250300000|2024-10-30 01:05:00|26.43|24.23|26.43|24.23|26.5|24.3|26.42|24.22|0
1730250600000|2024-10-30 01:10:00|26.42|24.22|26.43|24.23|26.46|24.26|26.42|24.22|0
1730250900000|2024-10-30 01:15:00|26.44|24.24|26.42|24.22|26.44|24.24|26.39|24.19|0
1730251200000|2024-10-30 01:20:00|26.43|24.23|26.39|24.19|26.43|24.23|26.3|24.1|0
1730251500000|2024-10-30 01:25:00|26.4|24.2|26.35|24.15|26.4|24.2|26.31|24.11|0
1730251800000|2024-10-30 01:30:00|26.34|24.14|26.31|24.11|26.35|24.15|26.3|24.1|0
1730252100000|2024-10-30 01:35:00|26.3|24.1|26.24|24.04|26.31|24.11|26.22|24.02|0
1730252400000|2024-10-30 01:40:00|26.23|24.03|26.27|24.07|26.28|24.08|26.23|24.03|0
1730252700000|2024-10-30 01:45:00|26.28|24.08|26.29|24.09|26.29|24.09|26.25|24.05|0
1730253000000|2024-10-30 01:50:00|26.3|24.1|26.24|24.04|26.3|24.1|26.23|24.03|0
1730253300000|2024-10-30 01:55:00|26.25|24.05|26.26|24.06|26.26|24.06|26.21|24.01|0
1730253600000|2024-10-30 02:00:00|26.28|24.08|26.33|24.13|26.34|24.14|26.27|24.07|0
1730253900000|2024-10-30 02:05:00|26.31|24.11|26.31|24.11|26.34|24.14|26.29|24.09|0
1730254200000|2024-10-30 02:10:00|26.32|24.12|26.35|24.15|26.36|24.16|26.31|24.11|0
1730254500000|2024-10-30 02:15:00|26.34|24.14|26.35|24.15|26.37|24.17|26.32|24.12|0
1730254800000|2024-10-30 02:20:00|26.33|24.13|26.37|24.17|26.38|24.18|26.32|24.12|0
1730255100000|2024-10-30 02:25:00|26.38|24.18|26.43|24.23|26.43|24.23|26.38|24.18|0
1730255400000|2024-10-30 02:30:00|26.42|24.22|26.47|24.27|26.48|24.28|26.42|24.22|0
1730255700000|2024-10-30 02:35:00|26.48|24.28|26.56|24.36|26.63|24.43|26.47|24.27|0
1730256000000|2024-10-30 02:40:00|26.55|24.35|26.52|24.32|26.57|24.37|26.52|24.32|0
1730256300000|2024-10-30 02:45:00|26.51|24.31|26.58|24.38|26.58|24.38|26.51|24.31|0
1730256600000|2024-10-30 02:50:00|26.6|24.4|26.54|24.34|26.6|24.4|26.53|24.33|0
1730256900000|2024-10-30 02:55:00|26.56|24.36|26.61|24.41|26.61|24.41|26.53|24.33|0
1730257200000|2024-10-30 03:00:00|26.6|24.4|26.59|24.39|26.65|24.45|26.57|24.37|0
1730257500000|2024-10-30 03:05:00|26.58|24.38|26.6|24.4|26.61|24.41|26.58|24.38|0
1730257800000|2024-10-30 03:10:00|26.59|24.39|26.6|24.4|26.62|24.42|26.56|24.36|0
1730258100000|2024-10-30 03:15:00|26.62|24.42|26.68|24.48|26.68|24.48|26.6|24.4|0
1730258400000|2024-10-30 03:20:00|26.67|24.47|26.68|24.48|26.71|24.51|26.64|24.44|0
1730258700000|2024-10-30 03:25:00|26.67|24.47|26.76|24.56|26.76|24.56|26.64|24.44|0
1730259000000|2024-10-30 03:30:00|26.77|24.57|26.78|24.58|26.79|24.59|26.73|24.53|0
1730259300000|2024-10-30 03:35:00|26.79|24.59|26.83|24.63|26.84|24.64|26.77|24.57|0
1730259600000|2024-10-30 03:40:00|26.8|24.6|26.8|24.6|26.83|24.63|26.76|24.56|0
1730259900000|2024-10-30 03:45:00|26.79|24.59|26.78|24.58|26.83|24.63|26.78|24.58|0
1730260200000|2024-10-30 03:50:00|26.79|24.59|26.8|24.6|26.81|24.61|26.75|24.55|0
1730260500000|2024-10-30 03:55:00|26.81|24.61|26.77|24.57|26.81|24.61|26.76|24.56|0
1730260800000|2024-10-30 04:00:00|26.78|24.58|26.88|24.68|26.89|24.69|26.78|24.58|0
1730261100000|2024-10-30 04:05:00|26.9|24.7|26.84|24.64|26.9|24.7|26.84|24.64|0
1730261400000|2024-10-30 04:10:00|26.82|24.62|26.82|24.62|26.82|24.62|26.78|24.58|0
1730261700000|2024-10-30 04:15:00|26.83|24.63|26.88|24.68|26.88|24.68|26.82|24.62|0
1730262000000|2024-10-30 04:20:00|26.87|24.67|26.92|24.72|26.92|24.72|26.86|24.66|0
1730262300000|2024-10-30 04:25:00|26.94|24.74|26.92|24.72|26.95|24.75|26.9|24.7|0
1730262600000|2024-10-30 04:30:00|26.93|24.73|26.85|24.65|26.93|24.73|26.85|24.65|0
1730262900000|2024-10-30 04:35:00|26.84|24.64|26.91|24.71|26.92|24.72|26.84|24.64|0
1730263200000|2024-10-30 04:40:00|26.92|24.72|26.89|24.69|26.92|24.72|26.88|24.68|0
1730263500000|2024-10-30 04:45:00|26.88|24.68|26.93|24.73|26.94|24.74|26.86|24.66|0
1730263800000|2024-10-30 04:50:00|26.94|24.74|26.95|24.75|26.98|24.78|26.94|24.74|0
1730264100000|2024-10-30 04:55:00|26.97|24.77|26.98|24.78|26.98|24.78|26.94|24.74|0
1730264400000|2024-10-30 05:00:00|26.99|24.79|27.02|24.82|27.03|24.83|26.95|24.75|0
1730264700000|2024-10-30 05:05:00|27.03|24.83|26.95|24.75|27.03|24.83|26.94|24.74|0
1730265000000|2024-10-30 05:10:00|26.94|24.74|26.94|24.74|26.96|24.76|26.91|24.71|0
1730265300000|2024-10-30 05:15:00|26.95|24.75|26.91|24.71|26.96|24.76|26.89|24.69|0
1730265600000|2024-10-30 05:20:00|26.9|24.7|26.88|24.68|26.91|24.71|26.87|24.67|0
1730265900000|2024-10-30 05:25:00|26.87|24.67|26.9|24.7|26.92|24.72|26.87|24.67|0
1730266200000|2024-10-30 05:30:00|26.92|24.72|26.89|24.69|26.94|24.74|26.88|24.68|0
1730266500000|2024-10-30 05:35:00|26.9|24.7|26.94|24.74|26.94|24.74|26.89|24.69|0
1730266800000|2024-10-30 05:40:00|26.93|24.73|26.91|24.71|26.94|24.74|26.9|24.7|0
1730267100000|2024-10-30 05:45:00|26.93|24.73|27.06|24.86|27.06|24.86|26.93|24.73|0
1730267400000|2024-10-30 05:50:00|27.07|24.87|27.06|24.86|27.1|24.9|27.03|24.83|0
1730267700000|2024-10-30 05:55:00|27.04|24.84|27.03|24.83|27.06|24.86|27|24.8|0
1730268000000|2024-10-30 06:00:00|27.04|24.84|27|24.8|27.08|24.88|27|24.8|0
1730268300000|2024-10-30 06:05:00|27.01|24.81|26.95|24.75|27.01|24.81|26.87|24.67|0
1730268600000|2024-10-30 06:10:00|26.94|24.74|26.84|24.64|26.94|24.74|26.8|24.6|0
1730268900000|2024-10-30 06:15:00|26.83|24.63|26.76|24.56|26.83|24.63|26.76|24.56|0
1730269200000|2024-10-30 06:20:00|26.75|24.55|26.75|24.55|26.79|24.59|26.73|24.53|0
1730269500000|2024-10-30 06:25:00|26.76|24.56|26.7|24.5|26.76|24.56|26.7|24.5|0
1730269800000|2024-10-30 06:30:00|26.72|24.52|26.72|24.52|26.73|24.53|26.68|24.48|0
1730270100000|2024-10-30 06:35:00|26.7|24.5|26.68|24.48|26.72|24.52|26.68|24.48|0
1730270400000|2024-10-30 06:40:00|26.69|24.49|26.69|24.49|26.71|24.51|26.67|24.47|0
1730270700000|2024-10-30 06:45:00|26.67|24.47|26.61|24.41|26.69|24.49|26.61|24.41|0
1730271000000|2024-10-30 06:50:00|26.59|24.39|26.63|24.43|26.64|24.44|26.58|24.38|0
1730271300000|2024-10-30 06:55:00|26.65|24.45|26.59|24.39|26.65|24.45|26.59|24.39|0
1730271600000|2024-10-30 07:00:00|26.58|24.38|26.62|24.42|26.67|24.47|26.55|24.35|0
1730271900000|2024-10-30 07:05:00|26.6|24.4|26.62|24.42|26.63|24.43|26.56|24.36|0
1730272200000|2024-10-30 07:10:00|26.6|24.4|26.63|24.43|26.68|24.48|26.6|24.4|0
1730272500000|2024-10-30 07:15:00|26.61|24.41|26.56|24.36|26.63|24.43|26.52|24.32|0
1730272800000|2024-10-30 07:20:00|26.57|24.37|26.64|24.44|26.65|24.45|26.53|24.33|0
1730273100000|2024-10-30 07:25:00|26.65|24.45|26.61|24.41|26.66|24.46|26.57|24.37|0
1730273400000|2024-10-30 07:30:00|26.62|24.42|26.58|24.38|26.64|24.44|26.58|24.38|0
1730273700000|2024-10-30 07:35:00|26.59|24.39|26.63|24.43|26.65|24.45|26.56|24.36|0
1730274000000|2024-10-30 07:40:00|26.65|24.45|26.66|24.46|26.68|24.48|26.63|24.43|0
1730274300000|2024-10-30 07:45:00|26.64|24.44|26.4|24.2|26.68|24.48|26.38|24.18|0
1730274600000|2024-10-30 07:50:00|26.39|24.19|26.46|24.26|26.49|24.29|26.38|24.18|0
1730274900000|2024-10-30 07:55:00|26.45|24.25|26.51|24.31|26.51|24.31|26.42|24.22|0
1730275200000|2024-10-30 08:00:00|26.5|24.3|26.33|24.13|26.5|24.3|26.33|24.13|0
1730275500000|2024-10-30 08:05:00|26.32|24.12|26.56|24.36|26.56|24.36|26.28|24.08|0
1730275800000|2024-10-30 08:10:00|26.57|24.37|26.47|24.27|26.65|24.45|26.43|24.23|0
1730276100000|2024-10-30 08:15:00|26.45|24.25|26.43|24.23|26.47|24.27|26.36|24.16|0
1730276400000|2024-10-30 08:20:00|26.41|24.21|26.3|24.1|26.43|24.23|26.28|24.08|0
1730276700000|2024-10-30 08:25:00|26.28|24.08|26.27|24.07|26.37|24.17|26.27|24.07|0
1730277000000|2024-10-30 08:30:00|26.28|24.08|26.33|24.13|26.36|24.16|26.26|24.06|0
1730277300000|2024-10-30 08:35:00|26.32|24.12|26.37|24.17|26.38|24.18|26.27|24.07|0
1730277600000|2024-10-30 08:40:00|26.38|24.18|26.5|24.3|26.52|24.32|26.37|24.17|0
1730277900000|2024-10-30 08:45:00|26.46|24.26|26.51|24.31|26.6|24.4|26.46|24.26|0
1730278200000|2024-10-30 08:50:00|26.48|24.28|26.47|24.27|26.5|24.3|26.4|24.2|0
1730278500000|2024-10-30 08:55:00|26.5|24.3|26.55|24.35|26.57|24.37|26.48|24.28|0
1730278800000|2024-10-30 09:00:00|26.53|24.33|26.62|24.42|26.66|24.46|26.51|24.31|0
1730279100000|2024-10-30 09:05:00|26.61|24.41|26.52|24.32|26.65|24.45|26.48|24.28|0
1730279400000|2024-10-30 09:10:00|26.53|24.33|26.4|24.2|26.56|24.36|26.4|24.2|0
1730279700000|2024-10-30 09:15:00|26.41|24.21|26.42|24.22|26.46|24.26|26.37|24.17|0
1730280000000|2024-10-30 09:20:00|26.44|24.24|26.34|24.14|26.46|24.26|26.34|24.14|0
1730280300000|2024-10-30 09:25:00|26.33|24.13|26.32|24.12|26.41|24.21|26.32|24.12|0
1730280600000|2024-10-30 09:30:00|26.3|24.1|26.32|24.12|26.36|24.16|26.3|24.1|0
1730280900000|2024-10-30 09:35:00|26.33|24.13|26.35|24.15|26.37|24.17|26.3|24.1|0
1730281200000|2024-10-30 09:40:00|26.38|24.18|26.43|24.23|26.46|24.26|26.37|24.17|0
1730281500000|2024-10-30 09:45:00|26.46|24.26|26.43|24.23|26.51|24.31|26.42|24.22|0
1730281800000|2024-10-30 09:50:00|26.42|24.22|26.4|24.2|26.43|24.23|26.38|24.18|0
1730282100000|2024-10-30 09:55:00|26.39|24.19|26.62|24.42|26.63|24.43|26.37|24.17|0
1730282400000|2024-10-30 10:00:00|26.63|24.43|26.56|24.36|26.63|24.43|26.56|24.36|0
1730282700000|2024-10-30 10:05:00|26.57|24.37|26.7|24.5|26.71|24.51|26.56|24.36|0
1730283000000|2024-10-30 10:10:00|26.71|24.51|26.62|24.42|26.74|24.54|26.6|24.4|0
1730283300000|2024-10-30 10:15:00|26.63|24.43|26.59|24.39|26.67|24.47|26.57|24.37|0
1730283600000|2024-10-30 10:20:00|26.58|24.38|26.58|24.38|26.6|24.4|26.52|24.32|0
1730283900000|2024-10-30 10:25:00|26.59|24.39|26.48|24.28|26.6|24.4|26.48|24.28|0
1730284200000|2024-10-30 10:30:00|26.5|24.3|26.74|24.54|26.82|24.62|26.5|24.3|0
1730284500000|2024-10-30 10:35:00|26.73|24.53|26.9|24.7|26.96|24.76|26.68|24.48|0
1730284800000|2024-10-30 10:40:00|26.91|24.71|26.91|24.71|26.94|24.74|26.87|24.67|0
1730285100000|2024-10-30 10:45:00|26.9|24.7|27.15|24.95|27.27|25.07|26.9|24.7|0
1730285400000|2024-10-30 10:50:00|27.2|25|27.2|25|27.26|25.06|27.19|24.99|0
1730285700000|2024-10-30 10:55:00|27.16|24.96|27.22|25.02|27.22|25.02|27.16|24.96|0
1730286000000|2024-10-30 11:00:00|27.2|25|27.23|25.03|27.26|25.06|27.18|24.98|0
1730286300000|2024-10-30 11:05:00|27.24|25.04|27.14|24.94|27.25|25.05|27.13|24.93|0
1730286600000|2024-10-30 11:10:00|27.13|24.93|26.99|24.79|27.14|24.94|26.98|24.78|0
1730286900000|2024-10-30 11:15:00|27.01|24.81|26.94|24.74|27.05|24.85|26.93|24.73|0
1730287200000|2024-10-30 11:20:00|26.95|24.75|27.02|24.82|27.02|24.82|26.95|24.75|0
1730287500000|2024-10-30 11:25:00|27|24.8|27.1|24.9|27.15|24.95|26.99|24.79|0
1730287800000|2024-10-30 11:30:00|27.08|24.88|27.07|24.87|27.11|24.91|27.04|24.84|0
1730288100000|2024-10-30 11:35:00|27.08|24.88|27.04|24.84|27.09|24.89|27.01|24.81|0
1730288400000|2024-10-30 11:40:00|27.05|24.85|27.04|24.84|27.07|24.87|27.01|24.81|0
1730288700000|2024-10-30 11:45:00|27.05|24.85|27.29|25.09|27.29|25.09|27.04|24.84|0
1730289000000|2024-10-30 11:50:00|27.3|25.1|27.34|25.14|27.41|25.21|27.3|25.1|0
1730289300000|2024-10-30 11:55:00|27.33|25.13|27.33|25.13|27.37|25.17|27.29|25.09|0
1730289600000|2024-10-30 12:00:00|27.29|25.09|27.35|25.15|27.35|25.15|27.26|25.06|0
1730289900000|2024-10-30 12:05:00|27.36|25.16|27.39|25.19|27.42|25.22|27.35|25.15|0
1730290200000|2024-10-30 12:10:00|27.38|25.18|27.29|25.09|27.38|25.18|27.27|25.07|0
1730290500000|2024-10-30 12:15:00|27.24|25.04|27.35|25.15|27.39|25.19|27.2|25|0
1730290800000|2024-10-30 12:20:00|27.37|25.17|27.39|25.19|27.45|25.25|27.32|25.12|0
1730291100000|2024-10-30 12:25:00|27.37|25.17|27.38|25.18|27.45|25.25|27.34|25.14|0
1730291400000|2024-10-30 12:30:00|27.39|25.19|27.36|25.16|27.46|25.26|26.82|24.62|0
1730291700000|2024-10-30 12:35:00|27.35|25.15|27.25|25.05|27.36|25.16|27.16|24.96|0
1730292000000|2024-10-30 12:40:00|27.26|25.06|27.34|25.14|27.36|25.16|27.16|24.96|0
1730292300000|2024-10-30 12:45:00|27.36|25.16|27.4|25.2|27.4|25.2|27.29|25.09|0
1730292600000|2024-10-30 12:50:00|27.38|25.18|27.49|25.29|27.5|25.3|27.3|25.1|0
1730292900000|2024-10-30 12:55:00|27.5|25.3|27.45|25.25|27.54|25.34|27.39|25.19|0
1730293200000|2024-10-30 13:00:00|27.47|25.27|27.71|25.51|27.73|25.53|27.46|25.26|0
1730293500000|2024-10-30 13:05:00|27.73|25.53|27.93|25.73|28|25.8|27.49|25.29|0
1730293800000|2024-10-30 13:10:00|27.92|25.72|27.75|25.55|27.92|25.72|27.73|25.53|0
1730294100000|2024-10-30 13:15:00|27.74|25.54|27.89|25.69|27.9|25.7|27.74|25.54|0
1730294400000|2024-10-30 13:20:00|27.9|25.7|27.9|25.7|27.97|25.77|27.87|25.67|0
1730294700000|2024-10-30 13:25:00|27.94|25.74|27.76|25.56|27.94|25.74|27.73|25.53|0
1730295000000|2024-10-30 13:30:00|27.77|25.57|27.95|25.75|28.02|25.82|27.6|25.4|0
1730295300000|2024-10-30 13:35:00|27.98|25.78|28.23|26.03|28.23|26.03|27.88|25.68|0
1730295600000|2024-10-30 13:40:00|28.22|26.02|28.59|26.39|28.89|26.69|28.22|26.02|0
1730295900000|2024-10-30 13:45:00|28.62|26.42|28.22|26.02|28.79|26.59|28.14|25.94|0
1730296200000|2024-10-30 13:50:00|28.19|25.99|27.74|25.54|28.2|26|27.73|25.53|0
1730296500000|2024-10-30 13:55:00|27.71|25.51|27.47|25.27|27.71|25.51|27.46|25.26|0
1730296800000|2024-10-30 14:00:00|27.48|25.28|26.99|24.79|27.69|25.49|26.96|24.76|0
1730297100000|2024-10-30 14:05:00|27|24.8|26.92|24.72|27.15|24.95|26.86|24.66|0
1730297400000|2024-10-30 14:10:00|26.9|24.7|26.91|24.71|27.05|24.85|26.83|24.63|0
1730297700000|2024-10-30 14:15:00|26.89|24.69|26.75|24.55|26.91|24.71|26.7|24.5|0
1730298000000|2024-10-30 14:20:00|26.74|24.54|26.9|24.7|27.27|25.07|26.74|24.54|0
1730298300000|2024-10-30 14:25:00|26.92|24.72|26.82|24.62|26.95|24.75|26.73|24.53|0
1730298600000|2024-10-30 14:30:00|26.84|24.64|26.77|24.57|26.9|24.7|26.74|24.54|0
1730298900000|2024-10-30 14:35:00|26.78|24.58|26.78|24.58|26.9|24.7|26.72|24.52|0
1730299200000|2024-10-30 14:40:00|26.77|24.57|26.82|24.62|26.91|24.71|26.7|24.5|0
1730299500000|2024-10-30 14:45:00|26.83|24.63|27.09|24.89|27.13|24.93|26.77|24.57|0
1730299800000|2024-10-30 14:50:00|27.08|24.88|27.4|25.2|27.43|25.23|27.07|24.87|0
1730300100000|2024-10-30 14:55:00|27.38|25.18|27.18|24.98|27.4|25.2|27.05|24.85|0
1730300400000|2024-10-30 15:00:00|27.2|25|27.14|24.94|27.25|25.05|27.13|24.93|0
1730300700000|2024-10-30 15:05:00|27.16|24.96|27.29|25.09|27.37|25.17|27.16|24.96|0
1730301000000|2024-10-30 15:10:00|27.3|25.1|27.55|25.35|27.55|25.35|27.3|25.1|0
1730301300000|2024-10-30 15:15:00|27.51|25.31|27.38|25.18|27.61|25.41|27.32|25.12|0
1730301600000|2024-10-30 15:20:00|27.34|25.14|27.48|25.28|27.66|25.46|27.14|24.94|0
1730301900000|2024-10-30 15:25:00|27.5|25.3|27.11|24.91|27.54|25.34|27.1|24.9|0
1730302200000|2024-10-30 15:30:00|27.14|24.94|27.27|25.07|27.28|25.08|27.07|24.87|0
1730302500000|2024-10-30 15:35:00|27.29|25.09|27.12|24.92|27.33|25.13|27.12|24.92|0
1730302800000|2024-10-30 15:40:00|27.11|24.91|26.96|24.76|27.11|24.91|26.92|24.72|0
1730303100000|2024-10-30 15:45:00|26.95|24.75|26.97|24.77|27.04|24.84|26.94|24.74|0
1730303400000|2024-10-30 15:50:00|26.99|24.79|26.92|24.72|27.03|24.83|26.87|24.67|0
1730303700000|2024-10-30 15:55:00|26.91|24.71|26.56|24.36|27.38|25.18|26.55|24.35|0
1730304000000|2024-10-30 16:00:00|26.57|24.37|25.78|23.58|26.62|24.42|25.73|23.53|0
1730304300000|2024-10-30 16:05:00|25.77|23.57|27.09|24.89|27.11|24.91|25.77|23.57|0
1730304600000|2024-10-30 16:10:00|27.11|24.91|27.16|24.96|27.19|24.99|27.04|24.84|0
1730304900000|2024-10-30 16:15:00|27.15|24.95|27.28|25.08|27.32|25.12|27.09|24.89|0
1730305200000|2024-10-30 16:20:00|27.29|25.09|27.26|25.06|27.32|25.12|27.2|25|0
1730305500000|2024-10-30 16:25:00|27.29|25.09|27.27|25.07|27.31|25.11|27.23|25.03|0
1730305800000|2024-10-30 16:30:00|27.28|25.08|27.23|25.03|27.43|25.23|27.23|25.03|0
1730306100000|2024-10-30 16:35:00|27.25|25.05|27.26|25.06|27.38|25.18|27.22|25.02|0
1730306400000|2024-10-30 16:40:00|27.27|25.07|27.35|25.15|27.42|25.22|27.22|25.02|0
1730306700000|2024-10-30 16:45:00|27.34|25.14|27.33|25.13|27.4|25.2|27.27|25.07|0
1730307000000|2024-10-30 16:50:00|27.32|25.12|27.43|25.23|27.45|25.25|27.29|25.09|0
1730307300000|2024-10-30 16:55:00|27.44|25.24|27.54|25.34|27.55|25.35|27.4|25.2|0
1730307600000|2024-10-30 17:00:00|27.53|25.33|27.45|25.25|27.61|25.41|27.41|25.21|0
1730307900000|2024-10-30 17:05:00|27.44|25.24|27.56|25.36|27.56|25.36|27.41|25.21|0
1730308200000|2024-10-30 17:10:00|27.57|25.37|27.49|25.29|27.58|25.38|27.45|25.25|0
1730308500000|2024-10-30 17:15:00|27.51|25.31|27.49|25.29|27.53|25.33|27.45|25.25|0
1730308800000|2024-10-30 17:20:00|27.47|25.27|27.54|25.34|27.55|25.35|27.38|25.18|0
1730309100000|2024-10-30 17:25:00|27.51|25.31|27.78|25.58|27.81|25.61|27.5|25.3|0
1730309400000|2024-10-30 17:30:00|27.83|25.63|28.07|25.87|28.13|25.93|27.76|25.56|0
1730309700000|2024-10-30 17:35:00|28.09|25.89|28.32|26.12|28.32|26.12|28.02|25.82|0
1730310000000|2024-10-30 17:40:00|28.35|26.15|27.96|25.76|28.47|26.27|26.63|24.43|0
1730310300000|2024-10-30 17:45:00|27.99|25.79|27.8|25.6|28.04|25.84|27.77|25.57|0
1730310600000|2024-10-30 17:50:00|27.76|25.56|27.93|25.73|28.09|25.89|27.7|25.5|0
1730310900000|2024-10-30 17:55:00|27.94|25.74|28.06|25.86|28.07|25.87|27.93|25.73|0
1730311200000|2024-10-30 18:00:00|28.01|25.81|27.83|25.63|28.04|25.84|27.79|25.59|0
1730311500000|2024-10-30 18:05:00|27.82|25.62|27.52|25.32|27.89|25.69|27.45|25.25|0
1730311800000|2024-10-30 18:10:00|27.51|25.31|27.15|24.95|27.96|25.76|27.15|24.95|0
1730312100000|2024-10-30 18:15:00|27.17|24.97|27.5|25.3|27.51|25.31|27.17|24.97|0
1730312400000|2024-10-30 18:20:00|27.46|25.26|27.36|25.16|27.46|25.26|27.29|25.09|0
1730312700000|2024-10-30 18:25:00|27.38|25.18|27.56|25.36|27.56|25.36|27.38|25.18|0
1730313000000|2024-10-30 18:30:00|27.59|25.39|27.55|25.35|27.59|25.39|27.44|25.24|0
1730313300000|2024-10-30 18:35:00|27.54|25.34|27.53|25.33|27.55|25.35|27.4|25.2|0
1730313600000|2024-10-30 18:40:00|27.54|25.34|27.52|25.32|27.57|25.37|27.43|25.23|0
1730313900000|2024-10-30 18:45:00|27.51|25.31|27.46|25.26|27.53|25.33|27.44|25.24|0
1730314200000|2024-10-30 18:50:00|27.48|25.28|27.48|25.28|27.52|25.32|27.41|25.21|0
1730314500000|2024-10-30 18:55:00|27.49|25.29|27.5|25.3|27.54|25.34|27.41|25.21|0
1730314800000|2024-10-30 19:00:00|27.53|25.33|28.03|25.83|28.04|25.84|27.53|25.33|0
1730315100000|2024-10-30 19:05:00|28.01|25.81|27.96|25.76|28.27|26.07|27.9|25.7|0
1730315400000|2024-10-30 19:10:00|27.94|25.74|27.83|25.63|27.98|25.78|27.79|25.59|0
1730315700000|2024-10-30 19:15:00|27.85|25.65|28.05|25.85|28.17|25.97|27.85|25.65|0
1730316000000|2024-10-30 19:20:00|28.01|25.81|28.02|25.82|28.1|25.9|27.95|25.75|0
1730316300000|2024-10-30 19:25:00|28.04|25.84|28.05|25.85|28.1|25.9|27.95|25.75|0
1730316600000|2024-10-30 19:30:00|28.01|25.81|28.11|25.91|28.11|25.91|27.96|25.76|0
1730316900000|2024-10-30 19:35:00|28.1|25.9|28.07|25.87|28.36|26.16|28.04|25.84|0
1730317200000|2024-10-30 19:40:00|28.06|25.86|28.17|25.97|28.17|25.97|27.96|25.76|0
1730317500000|2024-10-30 19:45:00|28.14|25.94|28.11|25.91|28.25|26.05|28.07|25.87|0
1730317800000|2024-10-30 19:50:00|28.12|25.92|28.3|26.1|28.31|26.11|28.03|25.83|0
1730318100000|2024-10-30 19:55:00|28.31|26.11|28.4|26.2|28.69|26.49|28.31|26.11|0
1730318400000|2024-10-30 20:00:00|28.3|26.1|28.09|25.89|28.93|26.73|27.71|25.51|0
1730318700000|2024-10-30 20:05:00|28.07|25.87|28.47|26.27|28.7|26.5|28.07|25.87|0
1730319000000|2024-10-30 20:10:00|28.44|26.24|28.81|26.61|29.03|26.83|28.37|26.17|0
1730319300000|2024-10-30 20:15:00|28.89|26.49|28.9|26.5|28.93|26.53|28.8|26.4|0
1730319600000|2024-10-30 20:20:00|28.91|26.51|28.97|26.57|29.02|26.62|28.84|26.44|0
1730319900000|2024-10-30 20:25:00|28.95|26.55|28.55|26.15|28.95|26.55|28.55|26.15|0
1730320200000|2024-10-30 20:30:00|28.53|26.13|28.6|26.2|28.67|26.27|28.45|26.05|0
1730320500000|2024-10-30 20:35:00|28.59|26.19|28.71|26.31|28.77|26.37|28.59|26.19|0
1730320800000|2024-10-30 20:40:00|28.7|26.3|28.79|26.39|28.88|26.48|28.7|26.3|0
1730321100000|2024-10-30 20:45:00|28.8|26.4|28.71|26.31|28.8|26.4|28.68|26.28|0
1730321400000|2024-10-30 20:50:00|28.72|26.32|28.83|26.43|28.85|26.45|28.71|26.31|0
1730321700000|2024-10-30 20:55:00|28.82|26.42|28.85|26.45|28.89|26.49|28.81|26.41|0
1730322000000|2024-10-30 21:00:00|28.86|26.46|28.82|26.42|28.86|26.46|28.81|26.41|0
1730322300000|2024-10-30 21:05:00|28.81|26.41|28.88|26.48|28.89|26.49|28.8|26.4|0
1730322600000|2024-10-30 21:10:00|28.87|26.47|28.86|26.46|28.9|26.5|28.85|26.45|0
1730322900000|2024-10-30 21:15:00|28.87|26.47|28.88|26.48|28.89|26.49|28.85|26.45|0
1730323200000|2024-10-30 21:20:00|28.86|26.46|28.83|26.43|28.87|26.47|28.83|26.43|0
1730323500000|2024-10-30 21:25:00|28.82|26.42|28.87|26.47|28.89|26.49|28.82|26.42|0
1730323800000|2024-10-30 21:30:00|28.91|26.51|29.01|26.61|29.02|26.62|28.91|26.51|0
1730324100000|2024-10-30 21:35:00|29.02|26.62|29.01|26.61|29.05|26.65|29.01|26.61|0
1730324400000|2024-10-30 21:40:00|29.02|26.62|29.01|26.61|29.04|26.64|28.99|26.59|0
1730324700000|2024-10-30 21:45:00|29|26.6|29.06|26.66|29.08|26.68|29|26.6|0
1730325000000|2024-10-30 21:50:00|29.07|26.67|29.01|26.61|29.08|26.68|28.99|26.59|0
1730325300000|2024-10-30 21:55:00|29.02|26.62|29.09|26.69|29.12|26.72|29|26.6|0
1730325600000|2024-10-30 22:00:00|29.13|26.73|29.4|27|29.55|27.15|28.92|26.52|0
1730325900000|2024-10-30 22:05:00|29.42|27.02|29.43|27.03|29.48|27.08|29.25|26.85|0
1730326200000|2024-10-30 22:10:00|29.44|27.04|29.5|27.1|29.54|27.14|29.43|27.03|0
1730326500000|2024-10-30 22:15:00|29.49|27.09|29.44|27.04|29.53|27.13|29.38|26.98|0
1730326800000|2024-10-30 22:20:00|29.46|27.06|29.54|27.14|29.55|27.15|29.43|27.03|0
1730327100000|2024-10-30 22:25:00|29.53|27.13|29.35|26.95|29.54|27.14|29.34|26.94|0
1730327400000|2024-10-30 22:30:00|29.33|26.93|29.39|26.99|29.44|27.04|29.31|26.91|0
1730327700000|2024-10-30 22:35:00|29.35|26.95|29.34|26.94|29.38|26.98|29.28|26.88|0
1730328000000|2024-10-30 22:40:00|29.39|26.99|29.26|26.86|29.39|26.99|29.19|26.79|0
1730328300000|2024-10-30 22:45:00|29.25|26.85|29.42|27.02|29.46|27.06|29.25|26.85|0
1730328600000|2024-10-30 22:50:00|29.4|27|29.43|27.03|29.48|27.08|29.38|26.98|0
1730328900000|2024-10-30 22:55:00|29.42|27.02|29.42|27.02|29.47|27.07|29.4|27|0
1730329200000|2024-10-30 23:00:00|29.4|27|29.37|26.97|29.49|27.09|29.37|26.97|0
1730329500000|2024-10-30 23:05:00|29.39|26.99|29.36|26.96|29.4|27|29.31|26.91|0
1730329800000|2024-10-30 23:10:00|29.34|26.94|29.38|26.98|29.44|27.04|29.31|26.91|0
1730330100000|2024-10-30 23:15:00|29.4|27|29.41|27.01|29.41|27.01|29.33|26.93|0
1730330400000|2024-10-30 23:20:00|29.42|27.02|29.47|27.07|29.49|27.09|29.42|27.02|0
1730330700000|2024-10-30 23:25:00|29.48|27.08|29.45|27.05|29.48|27.08|29.39|26.99|0
1730331000000|2024-10-30 23:30:00|29.44|27.04|29.52|27.12|29.52|27.12|29.42|27.02|0
1730331300000|2024-10-30 23:35:00|29.49|27.09|29.4|27|29.49|27.09|29.38|26.98|0
1730331600000|2024-10-30 23:40:00|29.42|27.02|29.47|27.07|29.52|27.12|29.42|27.02|0
1730331900000|2024-10-30 23:45:00|29.46|27.06|29.49|27.09|29.54|27.14|29.45|27.05|0
1730332200000|2024-10-30 23:50:00|29.5|27.1|29.53|27.13|29.53|27.13|29.49|27.09|0
1730332500000|2024-10-30 23:55:00|29.59|27.19|29.57|27.17|29.59|27.19|29.53|27.13|0
1730332800000|2024-10-31 00:00:00|29.58|27.18|29.71|27.31|29.77|27.37|29.57|27.17|0
1730333100000|2024-10-31 00:05:00|29.73|27.33|29.65|27.25|29.8|27.4|29.65|27.25|0
1730333400000|2024-10-31 00:10:00|29.66|27.26|29.51|27.11|29.67|27.27|29.44|27.04|0
1730333700000|2024-10-31 00:15:00|29.49|27.09|29.53|27.13|29.55|27.15|29.49|27.09|0
1730334000000|2024-10-31 00:20:00|29.55|27.15|30.48|28.08|30.48|28.08|29.49|27.09|0
1730334300000|2024-10-31 00:25:00|30.47|28.07|30.54|28.14|30.54|28.14|30.47|28.07|0
1730334600000|2024-10-31 00:30:00|30.44|28.24|30.42|28.22|30.45|28.25|30.41|28.21|0
1730334900000|2024-10-31 00:35:00|30.44|28.24|30.43|28.23|30.51|28.31|30.42|28.22|0
1730335200000|2024-10-31 00:40:00|30.42|28.22|30.37|28.17|30.48|28.28|30.37|28.17|0
1730335500000|2024-10-31 00:45:00|30.38|28.18|30.36|28.16|30.4|28.2|30.34|28.14|0
1730335800000|2024-10-31 00:50:00|30.37|28.17|30.4|28.2|30.4|28.2|30.33|28.13|0
1730336100000|2024-10-31 00:55:00|30.39|28.19|30.44|28.24|30.47|28.27|30.39|28.19|0
1730336400000|2024-10-31 01:00:00|30.43|28.23|30.32|28.12|30.43|28.23|30.27|28.07|0
1730336700000|2024-10-31 01:05:00|30.31|28.11|30.24|28.04|30.32|28.12|30.24|28.04|0
1730337000000|2024-10-31 01:10:00|30.23|28.03|30.15|27.95|30.25|28.05|30.13|27.93|0
1730337300000|2024-10-31 01:15:00|30.13|27.93|30.13|27.93|30.16|27.96|30.09|27.89|0
1730337600000|2024-10-31 01:20:00|30.12|27.92|30.1|27.9|30.12|27.92|30.07|27.87|0
1730337900000|2024-10-31 01:25:00|30.11|27.91|30.14|27.94|30.16|27.96|30.1|27.9|0
1730338200000|2024-10-31 01:30:00|30.13|27.93|30.18|27.98|30.2|28|30.13|27.93|0
1730338500000|2024-10-31 01:35:00|30.17|27.97|30.17|27.97|30.23|28.03|30.14|27.94|0
1730338800000|2024-10-31 01:40:00|30.18|27.98|30.14|27.94|30.2|28|30.12|27.92|0
1730339100000|2024-10-31 01:45:00|30.15|27.95|30.24|28.04|30.24|28.04|30.12|27.92|0
1730339400000|2024-10-31 01:50:00|30.25|28.05|30.28|28.08|30.34|28.14|30.24|28.04|0
1730339700000|2024-10-31 01:55:00|30.29|28.09|30.37|28.17|30.4|28.2|30.29|28.09|0
1730340000000|2024-10-31 02:00:00|30.38|28.18|30.35|28.15|30.41|28.21|30.31|28.11|0
1730340300000|2024-10-31 02:05:00|30.36|28.16|30.39|28.19|30.44|28.24|30.34|28.14|0
1730340600000|2024-10-31 02:10:00|30.38|28.18|30.42|28.22|30.43|28.23|30.36|28.16|0
1730340900000|2024-10-31 02:15:00|30.43|28.23|30.4|28.2|30.43|28.23|30.37|28.17|0
1730341200000|2024-10-31 02:20:00|30.41|28.21|30.53|28.33|30.59|28.39|30.41|28.21|0
1730341500000|2024-10-31 02:25:00|30.5|28.3|30.46|28.26|30.5|28.3|30.44|28.24|0
1730341800000|2024-10-31 02:30:00|30.44|28.24|30.4|28.2|30.47|28.27|30.37|28.17|0
1730342100000|2024-10-31 02:35:00|30.41|28.21|30.38|28.18|30.41|28.21|30.37|28.17|0
1730342400000|2024-10-31 02:40:00|30.37|28.17|30.42|28.22|30.44|28.24|30.37|28.17|0
1730342700000|2024-10-31 02:45:00|30.44|28.24|30.49|28.29|30.53|28.33|30.42|28.22|0
1730343000000|2024-10-31 02:50:00|30.48|28.28|30.48|28.28|30.5|28.3|30.44|28.24|0
1730343300000|2024-10-31 02:55:00|30.49|28.29|30.48|28.28|30.54|28.34|30.48|28.28|0
1730343600000|2024-10-31 03:00:00|30.45|28.25|30.43|28.23|30.48|28.28|30.42|28.22|0
1730343900000|2024-10-31 03:05:00|30.45|28.25|30.55|28.35|30.65|28.45|30.43|28.23|0
1730344200000|2024-10-31 03:10:00|30.53|28.33|30.56|28.36|30.58|28.38|30.5|28.3|0
1730344500000|2024-10-31 03:15:00|30.58|28.38|30.56|28.36|30.61|28.41|30.53|28.33|0
1730344800000|2024-10-31 03:20:00|30.58|28.38|30.6|28.4|30.6|28.4|30.56|28.36|0
1730345100000|2024-10-31 03:25:00|30.59|28.39|30.59|28.39|30.62|28.42|30.57|28.37|0
1730345400000|2024-10-31 03:30:00|30.57|28.37|30.51|28.31|30.57|28.37|30.5|28.3|0
1730345700000|2024-10-31 03:35:00|30.5|28.3|30.51|28.31|30.55|28.35|30.5|28.3|0
1730346000000|2024-10-31 03:40:00|30.5|28.3|30.55|28.35|30.55|28.35|30.5|28.3|0
1730346300000|2024-10-31 03:45:00|30.54|28.34|30.58|28.38|30.6|28.4|30.54|28.34|0
1730346600000|2024-10-31 03:50:00|30.59|28.39|30.59|28.39|30.62|28.42|30.58|28.38|0
1730346900000|2024-10-31 03:55:00|30.61|28.41|30.61|28.41|30.65|28.45|30.59|28.39|0
1730347200000|2024-10-31 04:00:00|30.59|28.39|30.69|28.49|30.72|28.52|30.59|28.39|0
1730347500000|2024-10-31 04:05:00|30.71|28.51|30.71|28.51|30.71|28.51|30.68|28.48|0
1730347800000|2024-10-31 04:10:00|30.72|28.52|30.65|28.45|30.74|28.54|30.65|28.45|0
1730348100000|2024-10-31 04:15:00|30.64|28.44|30.69|28.49|30.69|28.49|30.63|28.43|0
1730348400000|2024-10-31 04:20:00|30.67|28.47|30.66|28.46|30.67|28.47|30.64|28.44|0
1730348700000|2024-10-31 04:25:00|30.67|28.47|30.7|28.5|30.73|28.53|30.64|28.44|0
1730349000000|2024-10-31 04:30:00|30.69|28.49|30.66|28.46|30.7|28.5|30.64|28.44|0
1730349300000|2024-10-31 04:35:00|30.64|28.44|30.67|28.47|30.67|28.47|30.62|28.42|0
1730349600000|2024-10-31 04:40:00|30.65|28.45|30.73|28.53|30.74|28.54|30.65|28.45|0
1730349900000|2024-10-31 04:45:00|30.74|28.54|29.54|27.34|30.76|28.56|29.12|26.92|0
1730350200000|2024-10-31 04:50:00|29.56|27.36|31.79|29.59|31.8|29.6|29.56|27.36|0
1730350500000|2024-10-31 04:55:00|31.8|29.6|31.8|29.6|31.8|29.6|31.77|29.57|0
1730350800000|2024-10-31 05:00:00|31.81|29.61|31.81|29.61|31.85|29.65|31.77|29.57|0
1730351100000|2024-10-31 05:05:00|31.8|29.6|31.81|29.61|31.84|29.64|31.77|29.57|0
1730351400000|2024-10-31 05:10:00|31.8|29.6|31.89|29.69|31.92|29.72|31.77|29.57|0
1730351700000|2024-10-31 05:15:00|31.9|29.7|31.93|29.73|31.95|29.75|31.87|29.67|0
1730352000000|2024-10-31 05:20:00|31.92|29.72|31.93|29.73|31.93|29.73|31.87|29.67|0
1730352300000|2024-10-31 05:25:00|31.94|29.74|31.88|29.68|31.94|29.74|31.85|29.65|0
1730352600000|2024-10-31 05:30:00|31.87|29.67|31.85|29.65|31.88|29.68|31.81|29.61|0
1730352900000|2024-10-31 05:35:00|31.83|29.63|31.83|29.63|31.86|29.66|31.79|29.59|0
1730353200000|2024-10-31 05:40:00|31.82|29.62|31.92|29.72|31.92|29.72|31.79|29.59|0
1730353500000|2024-10-31 05:45:00|31.91|29.71|31.91|29.71|31.94|29.74|31.88|29.68|0
1730353800000|2024-10-31 05:50:00|31.89|29.69|31.86|29.66|31.89|29.69|31.86|29.66|0
1730354100000|2024-10-31 05:55:00|31.87|29.67|31.95|29.75|31.95|29.75|31.87|29.67|0
1730354400000|2024-10-31 06:00:00|31.96|29.76|31.95|29.75|31.98|29.78|31.89|29.69|0
1730354700000|2024-10-31 06:05:00|31.96|29.76|32.04|29.84|32.04|29.84|31.93|29.73|0
1730355000000|2024-10-31 06:10:00|32.02|29.82|32.03|29.83|32.04|29.84|32|29.8|0
1730355300000|2024-10-31 06:15:00|32.05|29.85|32.02|29.82|32.06|29.86|32.02|29.82|0
1730355600000|2024-10-31 06:20:00|32|29.8|32|29.8|32.03|29.83|32|29.8|0
1730355900000|2024-10-31 06:25:00|32.03|29.83|32.08|29.88|32.09|29.89|32.01|29.81|0
1730356200000|2024-10-31 06:30:00|32.07|29.87|32.11|29.91|32.15|29.95|32.07|29.87|0
1730356500000|2024-10-31 06:35:00|32.12|29.92|32.19|29.99|32.19|29.99|32.1|29.9|0
1730356800000|2024-10-31 06:40:00|32.21|30.01|32.28|30.08|32.3|30.1|32.21|30.01|0
1730357100000|2024-10-31 06:45:00|32.3|30.1|32.33|30.13|32.41|30.21|32.28|30.08|0
1730357400000|2024-10-31 06:50:00|32.32|30.12|32.4|30.2|32.4|30.2|32.31|30.11|0
1730357700000|2024-10-31 06:55:00|32.42|30.22|32.45|30.25|32.46|30.26|32.4|30.2|0
1730358000000|2024-10-31 07:00:00|32.46|30.26|31.9|29.7|32.66|30.46|31.89|29.69|0
1730358300000|2024-10-31 07:05:00|31.92|29.72|32.47|30.27|32.5|30.3|31.81|29.61|0
1730358600000|2024-10-31 07:10:00|32.49|30.29|32.73|30.53|32.87|30.67|32.49|30.29|0
1730358900000|2024-10-31 07:15:00|32.75|30.55|32.81|30.61|32.83|30.63|32.73|30.53|0
1730359200000|2024-10-31 07:20:00|32.79|30.59|32.75|30.55|32.82|30.62|32.64|30.44|0
1730359500000|2024-10-31 07:25:00|32.73|30.53|32.68|30.48|32.75|30.55|32.62|30.42|0
1730359800000|2024-10-31 07:30:00|32.7|30.5|32.57|30.37|32.71|30.51|32.56|30.36|0
1730360100000|2024-10-31 07:35:00|32.56|30.36|32.52|30.32|32.6|30.4|32.52|30.32|0
1730360400000|2024-10-31 07:40:00|32.51|30.31|32.51|30.31|32.54|30.34|32.45|30.25|0
1730360700000|2024-10-31 07:45:00|32.49|30.29|32.77|30.57|32.78|30.58|32.48|30.28|0
1730361000000|2024-10-31 07:50:00|32.78|30.58|32.81|30.61|32.86|30.66|32.75|30.55|0
1730361300000|2024-10-31 07:55:00|32.8|30.6|32.81|30.61|32.87|30.67|32.77|30.57|0
1730361600000|2024-10-31 08:00:00|32.83|30.63|32.87|30.67|33.09|30.89|32.78|30.58|0
1730361900000|2024-10-31 08:05:00|32.9|30.7|32.93|30.73|32.95|30.75|32.79|30.59|0
1730362200000|2024-10-31 08:10:00|32.92|30.72|32.84|30.64|32.93|30.73|32.81|30.61|0
1730362500000|2024-10-31 08:15:00|32.82|30.62|32.82|30.62|32.88|30.68|32.74|30.54|0
1730362800000|2024-10-31 08:20:00|32.84|30.64|32.99|30.79|33.02|30.82|32.82|30.62|0
1730363100000|2024-10-31 08:25:00|32.98|30.78|32.99|30.79|33.1|30.9|32.91|30.71|0
1730363400000|2024-10-31 08:30:00|33.01|30.81|33.07|30.87|33.19|30.99|32.93|30.73|0
1730363700000|2024-10-31 08:35:00|33.08|30.88|32.99|30.79|33.14|30.94|32.97|30.77|0
1730364000000|2024-10-31 08:40:00|32.98|30.78|32.99|30.79|33.05|30.85|32.89|30.69|0
1730364300000|2024-10-31 08:45:00|33|30.8|33.02|30.82|33.18|30.98|32.92|30.72|0
1730364600000|2024-10-31 08:50:00|33.01|30.81|33.03|30.83|33.08|30.88|32.97|30.77|0
1730364900000|2024-10-31 08:55:00|33.06|30.86|33.14|30.94|33.16|30.96|32.95|30.75|0
1730365200000|2024-10-31 09:00:00|33.16|30.96|33.23|31.03|33.23|31.03|33.14|30.94|0
1730365500000|2024-10-31 09:05:00|33.25|31.05|33.5|31.3|33.58|31.38|33.08|30.88|0
1730365800000|2024-10-31 09:10:00|33.48|31.28|33.43|31.23|33.51|31.31|33.37|31.17|0
1730366100000|2024-10-31 09:15:00|33.45|31.25|33.5|31.3|33.54|31.34|33.4|31.2|0
1730366400000|2024-10-31 09:20:00|33.51|31.31|33.51|31.31|33.57|31.37|33.46|31.26|0
1730366700000|2024-10-31 09:25:00|33.53|31.33|33.49|31.29|33.54|31.34|33.43|31.23|0
1730367000000|2024-10-31 09:30:00|33.48|31.28|33.49|31.29|33.55|31.35|33.44|31.24|0
1730367300000|2024-10-31 09:35:00|33.51|31.31|33.4|31.2|33.52|31.32|33.38|31.18|0
1730367600000|2024-10-31 09:40:00|33.41|31.21|33.31|31.11|33.44|31.24|33.23|31.03|0
1730367900000|2024-10-31 09:45:00|33.3|31.1|33.36|31.16|33.39|31.19|33.28|31.08|0
1730368200000|2024-10-31 09:50:00|33.37|31.17|33.28|31.08|33.42|31.22|33.28|31.08|0
1730368500000|2024-10-31 09:55:00|33.26|31.06|33.25|31.05|33.29|31.09|33.21|31.01|0
1730368800000|2024-10-31 10:00:00|33.23|31.03|33.24|31.04|33.28|31.08|33.18|30.98|0
1730369100000|2024-10-31 10:05:00|33.23|31.03|33.4|31.2|33.45|31.25|33.17|30.97|0
1730369400000|2024-10-31 10:10:00|33.42|31.22|33.43|31.23|33.48|31.28|33.38|31.18|0
1730369700000|2024-10-31 10:15:00|33.45|31.25|33.41|31.21|33.46|31.26|33.37|31.17|0
1730370000000|2024-10-31 10:20:00|33.4|31.2|33.36|31.16|33.41|31.21|33.29|31.09|0
1730370300000|2024-10-31 10:25:00|33.38|31.18|33.22|31.02|33.39|31.19|33.2|31|0
1730370600000|2024-10-31 10:30:00|33.2|31|33.33|31.13|33.33|31.13|33.19|30.99|0
1730370900000|2024-10-31 10:35:00|33.31|31.11|33.26|31.06|33.34|31.14|33.25|31.05|0
1730371200000|2024-10-31 10:40:00|33.33|31.13|33.26|31.06|33.41|31.21|33.24|31.04|0
1730371500000|2024-10-31 10:45:00|33.25|31.05|33.23|31.03|33.32|31.12|33.21|31.01|0
1730371800000|2024-10-31 10:50:00|33.21|31.01|33.12|30.92|33.29|31.09|33.09|30.89|0
1730372100000|2024-10-31 10:55:00|33.1|30.9|32.85|30.65|33.15|30.95|32.83|30.63|0
1730372400000|2024-10-31 11:00:00|32.8|30.6|32.8|30.6|32.86|30.66|32.72|30.52|0
1730372700000|2024-10-31 11:05:00|32.78|30.58|32.89|30.69|32.89|30.69|32.78|30.58|0
1730373000000|2024-10-31 11:10:00|32.88|30.68|32.75|30.55|32.92|30.72|32.73|30.53|0
1730373300000|2024-10-31 11:15:00|32.76|30.56|32.7|30.5|32.78|30.58|32.66|30.46|0
1730373600000|2024-10-31 11:20:00|32.71|30.51|32.68|30.48|32.73|30.53|32.62|30.42|0
1730373900000|2024-10-31 11:25:00|32.65|30.45|32.51|30.31|32.94|30.74|32.42|30.22|0
1730374200000|2024-10-31 11:30:00|32.5|30.3|32.59|30.39|32.65|30.45|32.5|30.3|0
1730374500000|2024-10-31 11:35:00|32.6|30.4|32.68|30.48|32.7|30.5|32.6|30.4|0
1730374800000|2024-10-31 11:40:00|32.66|30.46|32.57|30.37|32.69|30.49|32.5|30.3|0
1730375100000|2024-10-31 11:45:00|32.55|30.35|32.47|30.27|32.55|30.35|32.45|30.25|0
1730375400000|2024-10-31 11:50:00|32.46|30.26|32.29|30.09|32.46|30.26|32.26|30.06|0
1730375700000|2024-10-31 11:55:00|32.27|30.07|32.16|29.96|32.28|30.08|32.15|29.95|0
1730376000000|2024-10-31 12:00:00|32.18|29.98|32.21|30.01|32.42|30.22|32.18|29.98|0
1730376300000|2024-10-31 12:05:00|32.2|30|32.27|30.07|32.31|30.11|32.12|29.92|0
1730376600000|2024-10-31 12:10:00|32.26|30.06|32.11|29.91|32.31|30.11|32.07|29.87|0
1730376900000|2024-10-31 12:15:00|32.1|29.9|32.2|30|32.23|30.03|32.05|29.85|0
1730377200000|2024-10-31 12:20:00|32.22|30.02|32|29.8|32.23|30.03|31.99|29.79|0
1730377500000|2024-10-31 12:25:00|31.99|29.79|32|29.8|32.03|29.83|31.96|29.76|0
1730377800000|2024-10-31 12:30:00|32.02|29.82|32.14|29.94|32.21|30.01|32|29.8|0
1730378100000|2024-10-31 12:35:00|32.15|29.95|32.35|30.15|32.38|30.18|32.11|29.91|0
1730378400000|2024-10-31 12:40:00|32.33|30.13|32.13|29.93|32.33|30.13|32.09|29.89|0
1730378700000|2024-10-31 12:45:00|32.12|29.92|32.35|30.15|32.35|30.15|32.03|29.83|0
1730379000000|2024-10-31 12:50:00|32.36|30.16|32.35|30.15|32.38|30.18|32.19|29.99|0
1730379300000|2024-10-31 12:55:00|32.36|30.16|32.34|30.14|32.41|30.21|32.33|30.13|0
1730379600000|2024-10-31 13:00:00|32.37|30.17|32.3|30.1|32.41|30.21|32.23|30.03|0
1730379900000|2024-10-31 13:05:00|32.31|30.11|32.37|30.17|32.4|30.2|32.23|30.03|0
1730380200000|2024-10-31 13:10:00|32.39|30.19|32.26|30.06|32.42|30.22|32.25|30.05|0
1730380500000|2024-10-31 13:15:00|32.28|30.08|32.37|30.17|32.4|30.2|32.22|30.02|0
1730380800000|2024-10-31 13:20:00|32.38|30.18|32.4|30.2|32.43|30.23|32.35|30.15|0
1730381100000|2024-10-31 13:25:00|32.41|30.21|32.67|30.47|32.78|30.58|32.41|30.21|0
1730381400000|2024-10-31 13:30:00|32.8|30.6|33.19|30.99|33.55|31.35|32.7|30.5|0
1730381700000|2024-10-31 13:35:00|33.22|31.02|32.97|30.77|33.72|31.52|32.88|30.68|0
1730382000000|2024-10-31 13:40:00|32.98|30.78|33.05|30.85|33.07|30.87|32.82|30.62|0
1730382300000|2024-10-31 13:45:00|33.1|30.9|34.14|31.94|34.19|31.99|33.1|30.9|0
1730382600000|2024-10-31 13:50:00|34.17|31.97|34.23|32.03|35.01|32.81|33.92|31.72|0
1730382900000|2024-10-31 13:55:00|34.31|32.11|34|31.8|34.34|32.14|33.74|31.54|0
1730383200000|2024-10-31 14:00:00|34.11|31.91|34.11|31.91|34.34|32.14|34.02|31.82|0
1730383500000|2024-10-31 14:05:00|34.12|31.92|34.28|32.08|34.33|32.13|34.09|31.89|0
1730383800000|2024-10-31 14:10:00|34.3|32.1|34.64|32.44|34.77|32.57|34.23|32.03|0
1730384100000|2024-10-31 14:15:00|34.57|32.37|34.1|31.9|34.57|32.37|33.96|31.76|0
1730384400000|2024-10-31 14:20:00|34.13|31.93|33.9|31.7|34.34|32.14|33.9|31.7|0
1730384700000|2024-10-31 14:25:00|33.93|31.73|34.9|32.7|35.04|32.84|33.93|31.73|0
1730385000000|2024-10-31 14:30:00|34.92|32.72|35.03|32.83|35.07|32.87|34.58|32.38|0
1730385300000|2024-10-31 14:35:00|35.04|32.84|35.09|32.89|35.13|32.93|34.98|32.78|0
1730385600000|2024-10-31 14:40:00|35.11|32.91|35.22|33.02|35.29|33.09|35.01|32.81|0
1730385900000|2024-10-31 14:45:00|35.21|33.01|35.89|33.69|35.94|33.74|35.12|32.92|0
1730386200000|2024-10-31 14:50:00|35.91|33.71|35.96|33.76|36.03|33.83|35.76|33.56|0
1730386500000|2024-10-31 14:55:00|35.98|33.78|35.89|33.69|36.03|33.83|35.79|33.59|0
1730386800000|2024-10-31 15:00:00|35.94|33.74|36.36|34.16|36.41|34.21|35.57|33.37|0
1730387100000|2024-10-31 15:05:00|36.41|34.21|36.39|34.19|36.91|34.71|36.15|33.95|0
1730387400000|2024-10-31 15:10:00|36.37|34.17|36.75|34.55|36.76|34.56|36.32|34.12|0
1730387700000|2024-10-31 15:15:00|36.79|34.59|36.37|34.17|36.8|34.6|36.25|34.05|0
1730388000000|2024-10-31 15:20:00|36.39|34.19|36.14|33.94|36.65|34.45|35.99|33.79|0
1730388300000|2024-10-31 15:25:00|36.18|33.98|36.42|34.22|36.5|34.3|36.16|33.96|0
1730388600000|2024-10-31 15:30:00|36.45|34.25|36.6|34.4|36.67|34.47|36.19|33.99|0
1730388900000|2024-10-31 15:35:00|36.64|34.44|36.65|34.45|36.89|34.69|36.37|34.17|0
1730389200000|2024-10-31 15:40:00|36.68|34.48|36.49|34.29|36.77|34.57|36.44|34.24|0
1730389500000|2024-10-31 15:45:00|36.56|34.36|36.76|34.56|36.85|34.65|36.47|34.27|0
1730389800000|2024-10-31 15:50:00|36.78|34.58|37.04|34.84|37.09|34.89|36.66|34.46|0
1730390100000|2024-10-31 15:55:00|37.02|34.82|36.5|34.3|37.02|34.82|36.5|34.3|0
1730390400000|2024-10-31 16:00:00|36.48|34.28|36.43|34.23|36.76|34.56|36.4|34.2|0
1730390700000|2024-10-31 16:05:00|36.48|34.28|36.29|34.09|36.48|34.28|36.24|34.04|0
1730391000000|2024-10-31 16:10:00|36.31|34.11|36.1|33.9|36.42|34.22|36.07|33.87|0
1730391300000|2024-10-31 16:15:00|36.09|33.89|35.6|33.4|36.38|34.18|35.52|33.32|0
1730391600000|2024-10-31 16:20:00|35.55|33.35|35.67|33.47|35.74|33.54|35.38|33.18|0
1730391900000|2024-10-31 16:25:00|35.69|33.49|35.9|33.7|36.12|33.92|35.65|33.45|0
1730392200000|2024-10-31 16:30:00|35.89|33.69|36.19|33.99|36.19|33.99|35.89|33.69|0
1730392500000|2024-10-31 16:35:00|36.17|33.97|36.02|33.82|36.17|33.97|35.98|33.78|0
1730392800000|2024-10-31 16:40:00|36.03|33.83|35.8|33.6|36.1|33.9|35.8|33.6|0
1730393100000|2024-10-31 16:45:00|35.81|33.61|35.93|33.73|35.98|33.78|35.74|33.54|0
1730393400000|2024-10-31 16:50:00|35.94|33.74|35.84|33.64|35.96|33.76|35.84|33.64|0
1730393700000|2024-10-31 16:55:00|35.83|33.63|35.98|33.78|36.05|33.85|35.78|33.58|0
1730394000000|2024-10-31 17:00:00|35.99|33.79|35.74|33.54|36.01|33.81|35.64|33.44|0
1730394300000|2024-10-31 17:05:00|35.72|33.52|35.6|33.4|35.8|33.6|35.59|33.39|0
1730394600000|2024-10-31 17:10:00|35.59|33.39|35.37|33.17|35.7|33.5|35.25|33.05|0
1730394900000|2024-10-31 17:15:00|35.38|33.18|35.32|33.12|35.5|33.3|35.26|33.06|0
1730395200000|2024-10-31 17:20:00|35.31|33.11|35.25|33.05|35.35|33.15|35.2|33|0
1730395500000|2024-10-31 17:25:00|35.23|33.03|35.6|33.4|35.6|33.4|35.18|32.98|0
1730395800000|2024-10-31 17:30:00|35.65|33.45|35.77|33.57|35.89|33.69|35.29|33.09|0
1730396100000|2024-10-31 17:35:00|35.79|33.59|35.94|33.74|35.96|33.76|35.71|33.51|0
1730396400000|2024-10-31 17:40:00|35.91|33.71|35.99|33.79|36.05|33.85|35.68|33.48|0
1730396700000|2024-10-31 17:45:00|35.98|33.78|35.92|33.72|36.26|34.06|35.9|33.7|0
1730397000000|2024-10-31 17:50:00|35.95|33.75|36.14|33.94|36.14|33.94|35.81|33.61|0
1730397300000|2024-10-31 17:55:00|36.15|33.95|36.09|33.89|36.2|34|36.01|33.81|0
1730397600000|2024-10-31 18:00:00|36.07|33.87|36.32|34.12|36.34|34.14|36.05|33.85|0
1730397900000|2024-10-31 18:05:00|36.29|34.09|36.28|34.08|36.34|34.14|36.03|33.83|0
1730398200000|2024-10-31 18:10:00|36.29|34.09|36.13|33.93|36.34|34.14|35.96|33.76|0
1730398500000|2024-10-31 18:15:00|36.11|33.91|36.26|34.06|36.3|34.1|36.08|33.88|0
1730398800000|2024-10-31 18:20:00|36.25|34.05|36.07|33.87|36.3|34.1|36.06|33.86|0
1730399100000|2024-10-31 18:25:00|36.06|33.86|35.99|33.79|36.23|34.03|35.97|33.77|0
1730399400000|2024-10-31 18:30:00|36|33.8|36.17|33.97|36.48|34.28|35.87|33.67|0
1730399700000|2024-10-31 18:35:00|36.19|33.99|36.24|34.04|36.45|34.25|36.1|33.9|0
1730400000000|2024-10-31 18:40:00|36.26|34.06|36.05|33.85|36.38|34.18|36.03|33.83|0
1730400300000|2024-10-31 18:45:00|36.08|33.88|36.61|34.41|36.61|34.41|35.95|33.75|0
1730400600000|2024-10-31 18:50:00|36.63|34.43|36.44|34.24|36.63|34.43|36.38|34.18|0
1730400900000|2024-10-31 18:55:00|36.42|34.22|36.15|33.95|36.47|34.27|36.06|33.86|0
1730401200000|2024-10-31 19:00:00|36.14|33.94|36.06|33.86|36.18|33.98|35.92|33.72|0
1730401500000|2024-10-31 19:05:00|36.07|33.87|35.05|32.85|36.07|33.87|35.05|32.85|0
1730401800000|2024-10-31 19:10:00|35.04|32.84|35.1|32.9|35.36|33.16|35.04|32.84|0
1730402100000|2024-10-31 19:15:00|35.12|32.92|35.02|32.82|35.27|33.07|35.02|32.82|0
1730402400000|2024-10-31 19:20:00|35|32.8|34.96|32.76|35.03|32.83|34.78|32.58|0
1730402700000|2024-10-31 19:25:00|34.95|32.75|35.11|32.91|35.15|32.95|34.92|32.72|0
1730403000000|2024-10-31 19:30:00|35|32.8|35.5|33.3|35.58|33.38|35|32.8|0
1730403300000|2024-10-31 19:35:00|35.52|33.32|35.65|33.45|35.77|33.57|35.17|32.97|0
1730403600000|2024-10-31 19:40:00|35.67|33.47|35.54|33.34|35.81|33.61|35.42|33.22|0
1730403900000|2024-10-31 19:45:00|35.5|33.3|34.92|32.72|35.56|33.36|34.82|32.62|0
1730404200000|2024-10-31 19:50:00|34.93|32.73|36.16|33.96|36.2|34|34.8|32.6|0
1730404500000|2024-10-31 19:55:00|36.23|34.03|37.09|34.89|37.09|34.89|35.89|33.69|0
1730404800000|2024-10-31 20:00:00|36.98|34.78|36.14|33.94|36.98|34.78|35.78|33.58|0
1730405100000|2024-10-31 20:05:00|36.12|33.92|36.36|34.16|36.48|34.28|36.12|33.92|0
1730405400000|2024-10-31 20:10:00|36.33|34.13|36.52|34.32|36.62|34.42|36.33|34.13|0
1730405700000|2024-10-31 20:15:00|36.55|34.15|36.68|34.28|36.71|34.31|36.36|33.96|0
1730406000000|2024-10-31 20:20:00|36.69|34.29|36.48|34.08|36.81|34.41|36.44|34.04|0
1730406300000|2024-10-31 20:25:00|36.46|34.06|36.29|33.89|36.46|34.06|36.06|33.66|0
1730406600000|2024-10-31 20:30:00|37.11|34.71|37.02|34.62|37.19|34.79|36.04|33.64|0
1730406900000|2024-10-31 20:35:00|37.05|34.65|37.03|34.63|37.17|34.77|36.96|34.56|0
1730407200000|2024-10-31 20:40:00|37.02|34.62|37.13|34.73|37.17|34.77|36.92|34.52|0
1730407500000|2024-10-31 20:45:00|37.14|34.74|36.81|34.41|37.14|34.74|36.81|34.41|0
1730407800000|2024-10-31 20:50:00|36.8|34.4|37.09|34.69|37.09|34.69|36.77|34.37|0
1730408100000|2024-10-31 20:55:00|37.06|34.66|36.99|34.59|37.18|34.78|36.9|34.5|0
1730408400000|2024-10-31 21:00:00|36.96|34.56|36.89|34.49|36.98|34.58|36.87|34.47|0
1730408700000|2024-10-31 21:05:00|36.9|34.5|36.83|34.43|36.91|34.51|36.83|34.43|0
1730409000000|2024-10-31 21:10:00|36.82|34.42|36.74|34.34|36.84|34.44|36.74|34.34|0
1730409300000|2024-10-31 21:15:00|36.73|34.33|36.61|34.21|36.73|34.33|36.59|34.19|0
1730409600000|2024-10-31 21:20:00|36.6|34.2|36.8|34.4|36.81|34.41|36.53|34.13|0
1730409900000|2024-10-31 21:25:00|36.79|34.39|36.97|34.57|36.97|34.57|36.79|34.39|0
1730410200000|2024-10-31 21:30:00|36.98|34.58|36.93|34.53|36.98|34.58|36.87|34.47|0
1730410500000|2024-10-31 21:35:00|36.92|34.52|36.83|34.43|36.95|34.55|36.8|34.4|0
1730410800000|2024-10-31 21:40:00|36.82|34.42|36.91|34.51|36.91|34.51|36.82|34.42|0
1730411100000|2024-10-31 21:45:00|36.92|34.52|36.83|34.43|36.92|34.52|36.77|34.37|0
1730411400000|2024-10-31 21:50:00|36.84|34.44|36.75|34.35|36.84|34.44|36.75|34.35|0
1730411700000|2024-10-31 21:55:00|36.76|34.36|36.79|34.39|36.83|34.43|36.7|34.3|0
1730412000000|2024-10-31 22:00:00|36.57|34.17|36.46|34.06|36.62|34.22|36.25|33.85|0
1730412300000|2024-10-31 22:05:00|36.44|34.04|36.68|34.28|36.73|34.33|36.44|34.04|0
1730412600000|2024-10-31 22:10:00|36.66|34.26|36.54|34.14|36.66|34.26|36.47|34.07|0
1730412900000|2024-10-31 22:15:00|36.56|34.16|36.52|34.12|36.63|34.23|36.47|34.07|0
1730413200000|2024-10-31 22:20:00|36.54|34.14|36.56|34.16|36.57|34.17|36.5|34.1|0
1730413500000|2024-10-31 22:25:00|36.54|34.14|36.45|34.05|36.58|34.18|36.42|34.02|0
1730413800000|2024-10-31 22:30:00|36.43|34.03|36.19|33.79|36.47|34.07|36.19|33.79|0
1730414100000|2024-10-31 22:35:00|36.17|33.77|36.06|33.66|36.19|33.79|36.02|33.62|0
1730414400000|2024-10-31 22:40:00|36.07|33.67|36.26|33.86|36.26|33.86|36.03|33.63|0
1730414700000|2024-10-31 22:45:00|36.25|33.85|36.27|33.87|36.27|33.87|36.17|33.77|0
1730415000000|2024-10-31 22:50:00|36.29|33.89|36.44|34.04|36.53|34.13|36.29|33.89|0
1730415300000|2024-10-31 22:55:00|36.48|34.08|36.4|34|36.53|34.13|36.4|34|0
1730415600000|2024-10-31 23:00:00|36.37|33.97|36.56|34.16|36.68|34.28|36.29|33.89|0
1730415900000|2024-10-31 23:05:00|36.57|34.17|36.63|34.23|36.78|34.38|36.56|34.16|0
1730416200000|2024-10-31 23:10:00|36.68|34.28|36.62|34.22|36.69|34.29|36.59|34.19|0
1730416500000|2024-10-31 23:15:00|36.61|34.21|36.61|34.21|36.62|34.22|36.49|34.09|0
1730416800000|2024-10-31 23:20:00|36.59|34.19|36.43|34.03|36.59|34.19|36.41|34.01|0
1730417100000|2024-10-31 23:25:00|36.41|34.01|36.41|34.01|36.46|34.06|36.37|33.97|0
1730417400000|2024-10-31 23:30:00|36.39|33.99|36.43|34.03|36.46|34.06|36.38|33.98|0
1730417700000|2024-10-31 23:35:00|36.41|34.01|36.43|34.03|36.48|34.08|36.36|33.96|0
1730418000000|2024-10-31 23:40:00|36.44|34.04|36.41|34.01|36.46|34.06|36.35|33.95|0
1730418300000|2024-10-31 23:45:00|36.39|33.99|36.54|34.14|36.56|34.16|36.37|33.97|0
1730418600000|2024-10-31 23:50:00|36.55|34.15|36.58|34.18|36.59|34.19|36.51|34.11|0
1730418900000|2024-10-31 23:55:00|36.56|34.16|36.58|34.18|36.59|34.19|36.52|34.12|0
1730419200000|2024-11-01 00:00:00|36.57|34.17|36.88|34.48|36.96|34.56|36.57|34.17|0
1730419500000|2024-11-01 00:05:00|36.89|34.49|36.79|34.39|36.9|34.5|36.78|34.38|0
1730419800000|2024-11-01 00:10:00|36.78|34.38|36.72|34.32|36.8|34.4|36.67|34.27|0
1730420100000|2024-11-01 00:15:00|36.73|34.33|36.79|34.39|36.88|34.48|36.73|34.33|0
1730420400000|2024-11-01 00:20:00|36.76|34.36|36.84|34.44|36.87|34.47|36.62|34.22|0
1730420700000|2024-11-01 00:25:00|36.86|34.46|36.66|34.26|36.86|34.46|36.66|34.26|0
1730421000000|2024-11-01 00:30:00|36.56|34.36|36.64|34.44|36.67|34.47|36.56|34.36|0
1730421300000|2024-11-01 00:35:00|36.63|34.43|36.68|34.48|36.7|34.5|36.56|34.36|0
1730421600000|2024-11-01 00:40:00|36.67|34.47|36.61|34.41|36.77|34.57|36.61|34.41|0
1730421900000|2024-11-01 00:45:00|36.62|34.42|36.57|34.37|36.65|34.45|36.56|34.36|0
1730422200000|2024-11-01 00:50:00|36.56|34.36|36.61|34.41|36.61|34.41|36.49|34.29|0
1730422500000|2024-11-01 00:55:00|36.59|34.39|36.64|34.44|36.69|34.49|36.54|34.34|0
1730422800000|2024-11-01 01:00:00|36.66|34.46|36.59|34.39|36.74|34.54|36.5|34.3|0
1730423100000|2024-11-01 01:05:00|36.6|34.4|36.58|34.38|36.69|34.49|36.55|34.35|0
1730423400000|2024-11-01 01:10:00|36.6|34.4|36.55|34.35|36.67|34.47|36.54|34.34|0
1730423700000|2024-11-01 01:15:00|36.57|34.37|36.62|34.42|36.67|34.47|36.55|34.35|0
1730424000000|2024-11-01 01:20:00|36.6|34.4|36.6|34.4|36.62|34.42|36.53|34.33|0
1730424300000|2024-11-01 01:25:00|36.58|34.38|36.65|34.45|36.68|34.48|36.54|34.34|0
1730424600000|2024-11-01 01:30:00|36.66|34.46|36.82|34.62|36.85|34.65|36.66|34.46|0
1730424900000|2024-11-01 01:35:00|36.84|34.64|36.71|34.51|36.87|34.67|36.68|34.48|0
1730425200000|2024-11-01 01:40:00|36.73|34.53|36.76|34.56|36.82|34.62|36.73|34.53|0
1730425500000|2024-11-01 01:45:00|36.75|34.55|36.76|34.56|36.78|34.58|36.71|34.51|0
1730425800000|2024-11-01 01:50:00|36.75|34.55|36.85|34.65|36.88|34.68|36.73|34.53|0
1730426100000|2024-11-01 01:55:00|36.86|34.66|36.8|34.6|36.9|34.7|36.78|34.58|0
1730426400000|2024-11-01 02:00:00|36.79|34.59|36.91|34.71|36.95|34.75|36.79|34.59|0
1730426700000|2024-11-01 02:05:00|36.9|34.7|36.98|34.78|37|34.8|36.84|34.64|0
1730427000000|2024-11-01 02:10:00|36.97|34.77|37.21|35.01|37.39|35.19|36.97|34.77|0
1730427300000|2024-11-01 02:15:00|37.19|34.99|37.08|34.88|37.35|35.15|37.08|34.88|0
1730427600000|2024-11-01 02:20:00|37.1|34.9|36.91|34.71|37.1|34.9|36.91|34.71|0
1730427900000|2024-11-01 02:25:00|36.87|34.67|36.82|34.62|36.91|34.71|36.78|34.58|0
1730428200000|2024-11-01 02:30:00|36.8|34.6|36.83|34.63|36.89|34.69|36.8|34.6|0
1730428500000|2024-11-01 02:35:00|36.85|34.65|36.74|34.54|36.87|34.67|36.74|34.54|0
1730428800000|2024-11-01 02:40:00|36.73|34.53|36.73|34.53|36.75|34.55|36.7|34.5|0
1730429100000|2024-11-01 02:45:00|36.71|34.51|36.73|34.53|36.74|34.54|36.69|34.49|0
1730429400000|2024-11-01 02:50:00|36.72|34.52|36.65|34.45|36.74|34.54|36.65|34.45|0
1730429700000|2024-11-01 02:55:00|36.63|34.43|36.58|34.38|36.65|34.45|36.58|34.38|0
1730430000000|2024-11-01 03:00:00|36.59|34.39|36.53|34.33|36.63|34.43|36.53|34.33|0
1730430300000|2024-11-01 03:05:00|36.54|34.34|36.42|34.22|36.56|34.36|36.42|34.22|0
1730430600000|2024-11-01 03:10:00|36.44|34.24|36.39|34.19|36.44|34.24|36.35|34.15|0
1730430900000|2024-11-01 03:15:00|36.4|34.2|36.37|34.17|36.44|34.24|36.37|34.17|0
1730431200000|2024-11-01 03:20:00|36.35|34.15|36.26|34.06|36.36|34.16|36.26|34.06|0
1730431500000|2024-11-01 03:25:00|36.28|34.08|36.29|34.09|36.33|34.13|36.28|34.08|0
1730431800000|2024-11-01 03:30:00|36.28|34.08|36.24|34.04|36.29|34.09|36.22|34.02|0
1730432100000|2024-11-01 03:35:00|36.23|34.03|36.24|34.04|36.29|34.09|36.22|34.02|0
1730432400000|2024-11-01 03:40:00|36.26|34.06|36.22|34.02|36.29|34.09|36.22|34.02|0
1730432700000|2024-11-01 03:45:00|36.21|34.01|36.23|34.03|36.24|34.04|36.17|33.97|0
1730433000000|2024-11-01 03:50:00|36.22|34.02|36.19|33.99|36.22|34.02|36.18|33.98|0
1730433300000|2024-11-01 03:55:00|36.18|33.98|36.27|34.07|36.28|34.08|36.18|33.98|0
1730433600000|2024-11-01 04:00:00|36.25|34.05|36.21|34.01|36.28|34.08|36.2|34|0
1730433900000|2024-11-01 04:05:00|36.2|34|36.23|34.03|36.23|34.03|36.2|34|0
1730434200000|2024-11-01 04:10:00|36.25|34.05|36.19|33.99|36.25|34.05|36.18|33.98|0
1730434500000|2024-11-01 04:15:00|36.21|34.01|36.19|33.99|36.23|34.03|36.17|33.97|0
1730434800000|2024-11-01 04:20:00|36.21|34.01|36.22|34.02|36.22|34.02|36.17|33.97|0
1730435100000|2024-11-01 04:25:00|36.21|34.01|36.15|33.95|36.21|34.01|36.14|33.94|0
1730435400000|2024-11-01 04:30:00|36.17|33.97|36.15|33.95|36.19|33.99|36.13|33.93|0
1730435700000|2024-11-01 04:35:00|36.13|33.93|36.1|33.9|36.15|33.95|36.06|33.86|0
1730436000000|2024-11-01 04:40:00|36.08|33.88|36.13|33.93|36.15|33.95|36.06|33.86|0
1730436300000|2024-11-01 04:45:00|36.14|33.94|36.3|34.1|36.3|34.1|36.13|33.93|0
1730436600000|2024-11-01 04:50:00|36.34|34.14|36.3|34.1|36.34|34.14|36.18|33.98|0
1730436900000|2024-11-01 04:55:00|36.28|34.08|36.26|34.06|36.32|34.12|36.26|34.06|0
1730437200000|2024-11-01 05:00:00|36.25|34.05|36.24|34.04|36.3|34.1|36.23|34.03|0
1730437500000|2024-11-01 05:05:00|36.23|34.03|36.17|33.97|36.23|34.03|36.09|33.89|0
1730437800000|2024-11-01 05:10:00|36.16|33.96|36.1|33.9|36.17|33.97|36.05|33.85|0
1730438100000|2024-11-01 05:15:00|36.12|33.92|35.91|33.71|36.12|33.92|35.91|33.71|0
1730438400000|2024-11-01 05:20:00|35.9|33.7|35.95|33.75|35.96|33.76|35.9|33.7|0
1730438700000|2024-11-01 05:25:00|35.96|33.76|35.86|33.66|36|33.8|35.86|33.66|0
1730439000000|2024-11-01 05:30:00|35.88|33.68|35.85|33.65|35.89|33.69|35.81|33.61|0
1730439300000|2024-11-01 05:35:00|35.86|33.66|35.82|33.62|35.87|33.67|35.8|33.6|0
1730439600000|2024-11-01 05:40:00|35.84|33.64|35.87|33.67|35.87|33.67|35.83|33.63|0
1730439900000|2024-11-01 05:45:00|35.85|33.65|35.83|33.63|35.89|33.69|35.78|33.58|0
1730440200000|2024-11-01 05:50:00|35.85|33.65|35.94|33.74|35.99|33.79|35.83|33.63|0
1730440500000|2024-11-01 05:55:00|35.92|33.72|35.87|33.67|35.94|33.74|35.81|33.61|0
1730440800000|2024-11-01 06:00:00|35.88|33.68|35.91|33.71|35.98|33.78|35.86|33.66|0
1730441100000|2024-11-01 06:05:00|35.93|33.73|35.93|33.73|36|33.8|35.9|33.7|0
1730441400000|2024-11-01 06:10:00|35.91|33.71|35.96|33.76|35.96|33.76|35.9|33.7|0
1730441700000|2024-11-01 06:15:00|35.98|33.78|36.05|33.85|36.05|33.85|35.93|33.73|0
1730442000000|2024-11-01 06:20:00|36.03|33.83|36.11|33.91|36.11|33.91|35.96|33.76|0
1730442300000|2024-11-01 06:25:00|36.12|33.92|36.15|33.95|36.2|34|36.04|33.84|0
1730442600000|2024-11-01 06:30:00|36.16|33.96|36.18|33.98|36.2|34|36.09|33.89|0
1730442900000|2024-11-01 06:35:00|36.17|33.97|36.16|33.96|36.19|33.99|36.14|33.94|0
1730443200000|2024-11-01 06:40:00|36.15|33.95|36.12|33.92|36.18|33.98|36.11|33.91|0
1730443500000|2024-11-01 06:45:00|36.13|33.93|36.21|34.01|36.21|34.01|36.02|33.82|0
1730443800000|2024-11-01 06:50:00|36.24|34.04|36.33|34.13|36.47|34.27|36.19|33.99|0
1730444100000|2024-11-01 06:55:00|36.31|34.11|36.32|34.12|36.38|34.18|36.29|34.09|0
1730444400000|2024-11-01 07:00:00|36.34|34.14|36.25|34.05|36.38|34.18|36.24|34.04|0
1730444700000|2024-11-01 07:05:00|36.26|34.06|36.42|34.22|36.44|34.24|36.18|33.98|0
1730445000000|2024-11-01 07:10:00|36.44|34.24|36.42|34.22|36.44|34.24|36.37|34.17|0
1730445300000|2024-11-01 07:15:00|36.44|34.24|36.61|34.41|36.63|34.43|36.2|34|0
1730445600000|2024-11-01 07:20:00|36.6|34.4|36.73|34.53|36.77|34.57|36.6|34.4|0
1730445900000|2024-11-01 07:25:00|36.72|34.52|36.96|34.76|36.98|34.78|36.68|34.48|0
1730446200000|2024-11-01 07:30:00|36.94|34.74|36.84|34.64|36.96|34.76|36.78|34.58|0
1730446500000|2024-11-01 07:35:00|36.85|34.65|36.81|34.61|36.94|34.74|36.8|34.6|0
1730446800000|2024-11-01 07:40:00|36.8|34.6|36.69|34.49|36.84|34.64|36.69|34.49|0
1730447100000|2024-11-01 07:45:00|36.68|34.48|36.53|34.33|36.69|34.49|36.48|34.28|0
1730447400000|2024-11-01 07:50:00|36.52|34.32|36.36|34.16|36.53|34.33|36.29|34.09|0
1730447700000|2024-11-01 07:55:00|36.38|34.18|36.32|34.12|36.38|34.18|36.24|34.04|0
1730448000000|2024-11-01 08:00:00|36.36|34.16|36.01|33.81|36.39|34.19|36.01|33.81|0
1730448300000|2024-11-01 08:05:00|36.03|33.83|36.11|33.91|36.2|34|36.01|33.81|0
1730448600000|2024-11-01 08:10:00|36.16|33.96|35.98|33.78|36.17|33.97|35.94|33.74|0
1730448900000|2024-11-01 08:15:00|35.99|33.79|36.15|33.95|36.18|33.98|35.94|33.74|0
1730449200000|2024-11-01 08:20:00|36.13|33.93|36.16|33.96|36.21|34.01|36.04|33.84|0
1730449500000|2024-11-01 08:25:00|36.13|33.93|36.02|33.82|36.21|34.01|35.99|33.79|0
1730449800000|2024-11-01 08:30:00|36.07|33.87|36.02|33.82|36.11|33.91|35.95|33.75|0
1730450100000|2024-11-01 08:35:00|36|33.8|35.93|33.73|36.11|33.91|35.82|33.62|0
1730450400000|2024-11-01 08:40:00|35.92|33.72|35.95|33.75|36.12|33.92|35.9|33.7|0
1730450700000|2024-11-01 08:45:00|35.97|33.77|36.12|33.92|36.14|33.94|35.93|33.73|0
1730451000000|2024-11-01 08:50:00|36.1|33.9|36.1|33.9|36.12|33.92|36|33.8|0
1730451300000|2024-11-01 08:55:00|36.11|33.91|36.03|33.83|36.24|34.04|36.03|33.83|0
1730451600000|2024-11-01 09:00:00|36.01|33.81|36.03|33.83|36.08|33.88|35.96|33.76|0
1730451900000|2024-11-01 09:05:00|35.99|33.79|35.96|33.76|36.09|33.89|35.96|33.76|0
1730452200000|2024-11-01 09:10:00|35.97|33.77|35.9|33.7|36.01|33.81|35.89|33.69|0
1730452500000|2024-11-01 09:15:00|35.89|33.69|35.93|33.73|36.05|33.85|35.88|33.68|0
1730452800000|2024-11-01 09:20:00|35.94|33.74|35.85|33.65|35.95|33.75|35.83|33.63|0
1730453100000|2024-11-01 09:25:00|35.83|33.63|35.83|33.63|35.87|33.67|35.76|33.56|0
1730453400000|2024-11-01 09:30:00|35.81|33.61|35.97|33.77|36|33.8|35.81|33.61|0
1730453700000|2024-11-01 09:35:00|35.95|33.75|36|33.8|36.03|33.83|35.9|33.7|0
1730454000000|2024-11-01 09:40:00|35.98|33.78|35.98|33.78|36.05|33.85|35.95|33.75|0
1730454300000|2024-11-01 09:45:00|36|33.8|35.94|33.74|36.03|33.83|35.89|33.69|0
1730454600000|2024-11-01 09:50:00|35.96|33.76|35.91|33.71|35.98|33.78|35.89|33.69|0
1730454900000|2024-11-01 09:55:00|35.92|33.72|35.89|33.69|35.94|33.74|35.86|33.66|0
1730455200000|2024-11-01 10:00:00|35.87|33.67|35.77|33.57|35.94|33.74|35.77|33.57|0
1730455500000|2024-11-01 10:05:00|35.79|33.59|35.73|33.53|35.82|33.62|35.72|33.52|0
1730455800000|2024-11-01 10:10:00|35.72|33.52|35.71|33.51|35.75|33.55|35.68|33.48|0
1730456100000|2024-11-01 10:15:00|35.68|33.48|35.7|33.5|35.75|33.55|35.68|33.48|0
1730456400000|2024-11-01 10:20:00|35.71|33.51|35.73|33.53|35.73|33.53|35.66|33.46|0
1730456700000|2024-11-01 10:25:00|35.71|33.51|35.71|33.51|35.71|33.51|35.59|33.39|0
1730457000000|2024-11-01 10:30:00|35.69|33.49|35.69|33.49|35.71|33.51|35.64|33.44|0
1730457300000|2024-11-01 10:35:00|35.7|33.5|35.76|33.56|35.77|33.57|35.69|33.49|0
1730457600000|2024-11-01 10:40:00|35.77|33.57|35.74|33.54|35.8|33.6|35.69|33.49|0
1730457900000|2024-11-01 10:45:00|35.72|33.52|35.63|33.43|35.72|33.52|35.62|33.42|0
1730458200000|2024-11-01 10:50:00|35.65|33.45|35.32|33.12|36.39|34.19|35.32|33.12|0
1730458500000|2024-11-01 10:55:00|35.33|33.13|35.37|33.17|35.38|33.18|35.3|33.1|0
1730458800000|2024-11-01 11:00:00|35.38|33.18|35.45|33.25|35.5|33.3|35.36|33.16|0
1730459100000|2024-11-01 11:05:00|35.43|33.23|35.62|33.42|35.63|33.43|35.43|33.23|0
1730459400000|2024-11-01 11:10:00|35.61|33.41|35.44|33.24|35.62|33.42|35.44|33.24|0
1730459700000|2024-11-01 11:15:00|35.43|33.23|35.38|33.18|35.43|33.23|35.34|33.14|0
1730460000000|2024-11-01 11:20:00|35.39|33.19|35.37|33.17|35.39|33.19|35.29|33.09|0
1730460300000|2024-11-01 11:25:00|35.39|33.19|35.37|33.17|35.42|33.22|35.32|33.12|0
1730460600000|2024-11-01 11:30:00|35.36|33.16|35.3|33.1|35.37|33.17|35.27|33.07|0
1730460900000|2024-11-01 11:35:00|35.27|33.07|35.23|33.03|35.27|33.07|35.18|32.98|0
1730461200000|2024-11-01 11:40:00|35.22|33.02|35.2|33|35.24|33.04|35.12|32.92|0
1730461500000|2024-11-01 11:45:00|35.23|33.03|35.35|33.15|35.45|33.25|35.22|33.02|0
1730461800000|2024-11-01 11:50:00|35.37|33.17|35.27|33.07|35.38|33.18|35.21|33.01|0
1730462100000|2024-11-01 11:55:00|35.26|33.06|35.29|33.09|35.29|33.09|35.16|32.96|0
1730462400000|2024-11-01 12:00:00|35.26|33.06|35.28|33.08|35.31|33.11|35.18|32.98|0
1730462700000|2024-11-01 12:05:00|35.29|33.09|35.34|33.14|35.34|33.14|35.26|33.06|0
1730463000000|2024-11-01 12:10:00|35.32|33.12|35.22|33.02|35.34|33.14|35.19|32.99|0
1730463300000|2024-11-01 12:15:00|35.24|33.04|35.27|33.07|35.37|33.17|35.22|33.02|0
1730463600000|2024-11-01 12:20:00|35.29|33.09|35.22|33.02|35.29|33.09|35.19|32.99|0
1730463900000|2024-11-01 12:25:00|35.24|33.04|35.42|33.22|35.43|33.23|35.22|33.02|0
1730464200000|2024-11-01 12:30:00|35.55|33.35|34.34|32.14|35.64|33.44|34.22|32.02|0
1730464500000|2024-11-01 12:35:00|34.4|32.2|34.67|32.47|34.81|32.61|34.11|31.91|0
1730464800000|2024-11-01 12:40:00|34.63|32.43|34.32|32.12|34.63|32.43|34.31|32.11|0
1730465100000|2024-11-01 12:45:00|34.33|32.13|34.6|32.4|34.65|32.45|34.33|32.13|0
1730465400000|2024-11-01 12:50:00|34.55|32.35|34.35|32.15|34.68|32.48|34.32|32.12|0
1730465700000|2024-11-01 12:55:00|34.37|32.17|34.5|32.3|34.53|32.33|34.3|32.1|0
1730466000000|2024-11-01 13:00:00|34.52|32.32|34.8|32.6|34.8|32.6|34.52|32.32|0
1730466300000|2024-11-01 13:05:00|34.81|32.61|34.68|32.48|34.93|32.73|34.65|32.45|0
1730466600000|2024-11-01 13:10:00|34.66|32.46|34.74|32.54|34.86|32.66|34.65|32.45|0
1730466900000|2024-11-01 13:15:00|34.78|32.58|34.73|32.53|34.84|32.64|34.69|32.49|0
1730467200000|2024-11-01 13:20:00|34.74|32.54|34.79|32.59|34.94|32.74|34.74|32.54|0
1730467500000|2024-11-01 13:25:00|34.81|32.61|34.89|32.69|34.92|32.72|34.71|32.51|0
1730467800000|2024-11-01 13:30:00|34.86|32.66|34.32|32.12|35.14|32.94|34.24|32.04|0
1730468100000|2024-11-01 13:35:00|34.34|32.14|33.9|31.7|34.49|32.29|33.9|31.7|0
1730468400000|2024-11-01 13:40:00|33.88|31.68|33.9|31.7|34.01|31.81|33.75|31.55|0
1730468700000|2024-11-01 13:45:00|33.88|31.68|33.68|31.48|34.04|31.84|33.68|31.48|0
1730469000000|2024-11-01 13:50:00|33.72|31.52|33.68|31.48|33.78|31.58|33.54|31.34|0
1730469300000|2024-11-01 13:55:00|33.67|31.47|33.67|31.47|33.73|31.53|33.55|31.35|0
1730469600000|2024-11-01 14:00:00|33.54|31.34|33.87|31.67|33.99|31.79|33.5|31.3|0
1730469900000|2024-11-01 14:05:00|33.89|31.69|33.18|30.98|33.92|31.72|32.66|30.46|0
1730470200000|2024-11-01 14:10:00|33.2|31|32.75|30.55|34.1|31.9|32.67|30.47|0
1730470500000|2024-11-01 14:15:00|32.73|30.53|32.49|30.29|32.76|30.56|32.45|30.25|0
1730470800000|2024-11-01 14:20:00|32.46|30.26|32.43|30.23|32.62|30.42|32.35|30.15|0
1730471100000|2024-11-01 14:25:00|32.41|30.21|31.18|28.98|32.46|30.26|31.18|28.98|0
1730471400000|2024-11-01 14:30:00|31.15|28.95|31.44|29.24|31.48|29.28|31.11|28.91|0
1730471700000|2024-11-01 14:35:00|31.41|29.21|31.62|29.42|31.74|29.54|31.35|29.15|0
1730472000000|2024-11-01 14:40:00|31.61|29.41|32.21|30.01|32.46|30.26|31.56|29.36|0
1730472300000|2024-11-01 14:45:00|32.22|30.02|32.63|30.43|33.22|31.02|32.18|29.98|0
1730472600000|2024-11-01 14:50:00|32.62|30.42|32.84|30.64|33.04|30.84|32.62|30.42|0
1730472900000|2024-11-01 14:55:00|32.87|30.67|32.27|30.07|32.9|30.7|32.26|30.06|0
1730473200000|2024-11-01 15:00:00|32.24|30.04|32.13|29.93|32.38|30.18|32.1|29.9|0
1730473500000|2024-11-01 15:05:00|32.11|29.91|32.49|30.29|32.52|30.32|32.11|29.91|0
1730473800000|2024-11-01 15:10:00|32.44|30.24|31.91|29.71|32.45|30.25|31.91|29.71|0
1730474100000|2024-11-01 15:15:00|31.93|29.73|32.72|30.52|32.89|30.69|31.76|29.56|0
1730474400000|2024-11-01 15:20:00|32.73|30.53|32.72|30.52|33.11|30.91|32.72|30.52|0
1730474700000|2024-11-01 15:25:00|32.73|30.53|32.48|30.28|32.79|30.59|32.42|30.22|0
1730475000000|2024-11-01 15:30:00|32.5|30.3|32.7|30.5|32.78|30.58|32.43|30.23|0
1730475300000|2024-11-01 15:35:00|32.71|30.51|32.81|30.61|32.92|30.72|32.67|30.47|0
1730475600000|2024-11-01 15:40:00|32.82|30.62|32.98|30.78|33.06|30.86|32.67|30.47|0
1730475900000|2024-11-01 15:45:00|32.99|30.79|33.26|31.06|33.29|31.09|32.87|30.67|0
1730476200000|2024-11-01 15:50:00|33.27|31.07|33.29|31.09|33.63|31.43|33.23|31.03|0
1730476500000|2024-11-01 15:55:00|33.31|31.11|33.48|31.28|33.56|31.36|33.31|31.11|0
1730476800000|2024-11-01 16:00:00|33.5|31.3|33.22|31.02|33.51|31.31|33.15|30.95|0
1730477100000|2024-11-01 16:05:00|33.24|31.04|33.14|30.94|33.34|31.14|33.14|30.94|0
1730477400000|2024-11-01 16:10:00|33.11|30.91|33.3|31.1|33.35|31.15|33.08|30.88|0
1730477700000|2024-11-01 16:15:00|33.28|31.08|33.23|31.03|33.51|31.31|33.23|31.03|0
1730478000000|2024-11-01 16:20:00|33.25|31.05|33.36|31.16|33.55|31.35|33.25|31.05|0
1730478300000|2024-11-01 16:25:00|33.38|31.18|33.38|31.18|33.66|31.46|33.33|31.13|0
1730478600000|2024-11-01 16:30:00|33.41|31.21|32.85|30.65|33.41|31.21|32.84|30.64|0
1730478900000|2024-11-01 16:35:00|32.92|30.72|32.9|30.7|33.12|30.92|32.85|30.65|0
1730479200000|2024-11-01 16:40:00|32.98|30.78|33.63|31.43|33.73|31.53|32.98|30.78|0
1730479500000|2024-11-01 16:45:00|33.65|31.45|33.55|31.35|33.74|31.54|33.39|31.19|0
1730479800000|2024-11-01 16:50:00|33.56|31.36|33.61|31.41|33.66|31.46|33.45|31.25|0
1730480100000|2024-11-01 16:55:00|33.62|31.42|33.66|31.46|33.85|31.65|33.53|31.33|0
1730480400000|2024-11-01 17:00:00|33.63|31.43|33.7|31.5|33.77|31.57|33.55|31.35|0
1730480700000|2024-11-01 17:05:00|33.66|31.46|34.04|31.84|34.17|31.97|33.66|31.46|0
1730481000000|2024-11-01 17:10:00|34.01|31.81|33.65|31.45|34.14|31.94|33.6|31.4|0
1730481300000|2024-11-01 17:15:00|33.67|31.47|33.47|31.27|33.68|31.48|33.43|31.23|0
1730481600000|2024-11-01 17:20:00|33.49|31.29|33.22|31.02|33.49|31.29|33.07|30.87|0
1730481900000|2024-11-01 17:25:00|33.25|31.05|33.18|30.98|33.33|31.13|33.1|30.9|0
1730482200000|2024-11-01 17:30:00|33.15|30.95|34.08|31.88|34.1|31.9|33.15|30.95|0
1730482500000|2024-11-01 17:35:00|34.1|31.9|34.49|32.29|34.49|32.29|33.98|31.78|0
1730482800000|2024-11-01 17:40:00|34.5|32.3|34.61|32.41|34.65|32.45|34.43|32.23|0
1730483100000|2024-11-01 17:45:00|34.62|32.42|34.57|32.37|34.73|32.53|34.44|32.24|0
1730483400000|2024-11-01 17:50:00|34.58|32.38|34.22|32.02|34.58|32.38|34.15|31.95|0
1730483700000|2024-11-01 17:55:00|34.2|32|34.7|32.5|34.71|32.51|34.19|31.99|0
1730484000000|2024-11-01 18:00:00|34.81|32.61|34.41|32.21|34.81|32.61|34.35|32.15|0
1730484300000|2024-11-01 18:05:00|34.4|32.2|34.86|32.66|34.98|32.78|34.39|32.19|0
1730484600000|2024-11-01 18:10:00|34.82|32.62|34.98|32.78|35.15|32.95|34.32|32.12|0
1730484900000|2024-11-01 18:15:00|35|32.8|35.01|32.81|35.13|32.93|34.76|32.56|0
1730485200000|2024-11-01 18:20:00|35.03|32.83|34.51|32.31|35.15|32.95|34.51|32.31|0
1730485500000|2024-11-01 18:25:00|34.5|32.3|34.68|32.48|34.73|32.53|34.5|32.3|0
1730485800000|2024-11-01 18:30:00|34.71|32.51|34.63|32.43|34.88|32.68|34.56|32.36|0
1730486100000|2024-11-01 18:35:00|34.64|32.44|34.56|32.36|34.69|32.49|34.53|32.33|0
1730486400000|2024-11-01 18:40:00|34.58|32.38|34.52|32.32|34.74|32.54|34.51|32.31|0
1730486700000|2024-11-01 18:45:00|34.56|32.36|34.57|32.37|34.72|32.52|34.38|32.18|0
1730487000000|2024-11-01 18:50:00|34.56|32.36|34.69|32.49|34.69|32.49|34.41|32.21|0
1730487300000|2024-11-01 18:55:00|34.7|32.5|34.57|32.37|34.75|32.55|34.52|32.32|0
1730487600000|2024-11-01 19:00:00|34.59|32.39|34.58|32.38|34.75|32.55|34.52|32.32|0
1730487900000|2024-11-01 19:05:00|34.55|32.35|34.14|31.94|34.62|32.42|34.09|31.89|0
1730488200000|2024-11-01 19:10:00|34.11|31.91|34.12|31.92|34.3|32.1|34.06|31.86|0
1730488500000|2024-11-01 19:15:00|34.17|31.97|34.14|31.94|34.32|32.12|34.14|31.94|0
1730488800000|2024-11-01 19:20:00|34.12|31.92|34.33|32.13|34.35|32.15|34.12|31.92|0
1730489100000|2024-11-01 19:25:00|34.31|32.11|34.87|32.67|34.89|32.69|34.31|32.11|0
1730489400000|2024-11-01 19:30:00|34.86|32.66|34.89|32.69|35.01|32.81|34.77|32.57|0
1730489700000|2024-11-01 19:35:00|34.91|32.71|34.94|32.74|35.12|32.92|34.84|32.64|0
1730490000000|2024-11-01 19:40:00|34.95|32.75|34.9|32.7|35.02|32.82|34.57|32.37|0
1730490300000|2024-11-01 19:45:00|34.95|32.75|35.1|32.9|35.12|32.92|34.82|32.62|0
1730490600000|2024-11-01 19:50:00|35.12|32.92|35.15|32.95|35.62|33.42|35.12|32.92|0
1730490900000|2024-11-01 19:55:00|35.08|32.88|35.26|33.06|35.48|33.28|35.03|32.83|0
1730491200000|2024-11-01 20:00:00|35.25|33.05|35.16|32.96|35.25|33.05|34.98|32.78|0
1730491500000|2024-11-01 20:05:00|35.15|32.95|35.04|32.84|35.15|32.95|35.03|32.83|0
1730491800000|2024-11-01 20:10:00|35.03|32.83|34.92|32.72|35.04|32.84|34.78|32.58|0
1730683200000|2024-11-04 01:20:00|35.8|33.4|35.71|33.31|35.8|33.4|35.69|33.29|0
1730683500000|2024-11-04 01:25:00|35.69|33.29|35.72|33.32|35.74|33.34|35.64|33.24|0
1730683800000|2024-11-04 01:30:00|35.62|33.42|35.44|33.24|35.62|33.42|35.4|33.2|0
1730684100000|2024-11-04 01:35:00|35.43|33.23|35.54|33.34|35.54|33.34|35.35|33.15|0
1730684400000|2024-11-04 01:40:00|35.52|33.32|35.47|33.27|35.54|33.34|35.43|33.23|0
1730684700000|2024-11-04 01:45:00|35.48|33.28|35.3|33.1|35.48|33.28|35.28|33.08|0
1730685000000|2024-11-04 01:50:00|35.28|33.08|35.31|33.11|35.33|33.13|35.26|33.06|0
1730685300000|2024-11-04 01:55:00|35.33|33.13|35.21|33.01|35.33|33.13|35.09|32.89|0
1730685600000|2024-11-04 02:00:00|35.2|33|35.13|32.93|35.2|33|35.11|32.91|0
1730685900000|2024-11-04 02:05:00|35.12|32.92|35.09|32.89|35.14|32.94|35.06|32.86|0
1730686200000|2024-11-04 02:10:00|35.1|32.9|35.24|33.04|35.25|33.05|35.1|32.9|0
1730686500000|2024-11-04 02:15:00|35.22|33.02|35.17|32.97|35.22|33.02|35.17|32.97|0
1730686800000|2024-11-04 02:20:00|35.15|32.95|34.92|32.72|35.19|32.99|34.88|32.68|0
1730687100000|2024-11-04 02:25:00|34.93|32.73|34.68|32.48|34.98|32.78|34.68|32.48|0
1730687400000|2024-11-04 02:30:00|34.65|32.45|34.75|32.55|34.75|32.55|34.43|32.23|0
1730687700000|2024-11-04 02:35:00|34.73|32.53|34.73|32.53|34.78|32.58|34.71|32.51|0
1730688000000|2024-11-04 02:40:00|34.74|32.54|34.74|32.54|34.78|32.58|34.66|32.46|0
1730688300000|2024-11-04 02:45:00|34.76|32.56|34.71|32.51|34.76|32.56|34.65|32.45|0
1730688600000|2024-11-04 02:50:00|34.69|32.49|34.75|32.55|34.76|32.56|34.69|32.49|0
1730688900000|2024-11-04 02:55:00|34.74|32.54|34.75|32.55|34.81|32.61|34.74|32.54|0
1730689200000|2024-11-04 03:00:00|34.73|32.53|34.75|32.55|34.8|32.6|34.7|32.5|0
1730689500000|2024-11-04 03:05:00|34.74|32.54|34.7|32.5|34.75|32.55|34.7|32.5|0
1730689800000|2024-11-04 03:10:00|34.69|32.49|34.7|32.5|34.72|32.52|34.65|32.45|0
1730690100000|2024-11-04 03:15:00|34.68|32.48|34.62|32.42|34.7|32.5|34.6|32.4|0
1730690400000|2024-11-04 03:20:00|34.63|32.43|34.55|32.35|34.66|32.46|34.53|32.33|0
1730690700000|2024-11-04 03:25:00|34.58|32.38|34.45|32.25|34.58|32.38|34.45|32.25|0
1730691000000|2024-11-04 03:30:00|34.43|32.23|34.58|32.38|34.59|32.39|34.4|32.2|0
1730691300000|2024-11-04 03:35:00|34.57|32.37|34.53|32.33|34.58|32.38|34.49|32.29|0
1730691600000|2024-11-04 03:40:00|34.51|32.31|34.57|32.37|34.62|32.42|34.51|32.31|0
1730691900000|2024-11-04 03:45:00|34.59|32.39|34.51|32.31|34.59|32.39|34.49|32.29|0
1730692200000|2024-11-04 03:50:00|34.52|32.32|34.55|32.35|34.55|32.35|34.49|32.29|0
1730692500000|2024-11-04 03:55:00|34.57|32.37|34.52|32.32|34.57|32.37|34.52|32.32|0
1730692800000|2024-11-04 04:00:00|34.54|32.34|34.45|32.25|34.55|32.35|34.45|32.25|0
1730693100000|2024-11-04 04:05:00|34.47|32.27|34.47|32.27|34.52|32.32|34.45|32.25|0
1730693400000|2024-11-04 04:10:00|34.46|32.26|34.42|32.22|34.48|32.28|34.42|32.22|0
1730693700000|2024-11-04 04:15:00|34.43|32.23|34.5|32.3|34.5|32.3|34.41|32.21|0
1730694000000|2024-11-04 04:20:00|34.51|32.31|34.38|32.18|34.51|32.31|34.38|32.18|0
1730694300000|2024-11-04 04:25:00|34.36|32.16|34.33|32.13|34.41|32.21|34.31|32.11|0
1730694600000|2024-11-04 04:30:00|34.32|32.12|34.42|32.22|34.42|32.22|34.31|32.11|0
1730694900000|2024-11-04 04:35:00|34.41|32.21|34.32|32.12|34.41|32.21|34.3|32.1|0
1730695200000|2024-11-04 04:40:00|34.31|32.11|34.21|32.01|34.32|32.12|34.21|32.01|0
1730695500000|2024-11-04 04:45:00|34.19|31.99|34.24|32.04|34.27|32.07|34.13|31.93|0
1730695800000|2024-11-04 04:50:00|34.22|32.02|34.27|32.07|34.29|32.09|34.21|32.01|0
1730696100000|2024-11-04 04:55:00|34.25|32.05|34.25|32.05|34.29|32.09|34.25|32.05|0
1730696400000|2024-11-04 05:00:00|34.26|32.06|34.33|32.13|34.4|32.2|34.26|32.06|0
1730696700000|2024-11-04 05:05:00|34.32|32.12|34.46|32.26|34.51|32.31|34.32|32.12|0
1730697000000|2024-11-04 05:10:00|34.48|32.28|34.43|32.23|34.48|32.28|34.41|32.21|0
1730697300000|2024-11-04 05:15:00|34.44|32.24|34.46|32.26|34.49|32.29|34.43|32.23|0
1730697600000|2024-11-04 05:20:00|34.44|32.24|34.44|32.24|34.44|32.24|34.39|32.19|0
1730697900000|2024-11-04 05:25:00|34.46|32.26|34.41|32.21|34.47|32.27|34.41|32.21|0
1730698200000|2024-11-04 05:30:00|34.4|32.2|34.4|32.2|34.42|32.22|34.4|32.2|0
1730698500000|2024-11-04 05:35:00|34.42|32.22|34.37|32.17|34.42|32.22|34.37|32.17|0
1730698800000|2024-11-04 05:40:00|34.39|32.19|34.4|32.2|34.4|32.2|34.35|32.15|0
1730699100000|2024-11-04 05:45:00|34.42|32.22|34.38|32.18|34.43|32.23|34.38|32.18|0
1730699400000|2024-11-04 05:50:00|34.4|32.2|34.41|32.21|34.41|32.21|34.4|32.2|0
1730699700000|2024-11-04 05:55:00|34.4|32.2|34.3|32.1|34.4|32.2|34.3|32.1|0
1730700000000|2024-11-04 06:00:00|34.31|32.11|34.18|31.98|34.33|32.13|34.17|31.97|0
1730700300000|2024-11-04 06:05:00|34.2|32|34.18|31.98|34.2|32|34.13|31.93|0
1730700600000|2024-11-04 06:10:00|34.16|31.96|34.11|31.91|34.18|31.98|34.08|31.88|0
1730700900000|2024-11-04 06:15:00|34.1|31.9|34.06|31.86|34.1|31.9|34.03|31.83|0
1730701200000|2024-11-04 06:20:00|34.08|31.88|34.06|31.86|34.09|31.89|34.04|31.84|0
1730701500000|2024-11-04 06:25:00|34.09|31.89|34.06|31.86|34.09|31.89|34.04|31.84|0
1730701800000|2024-11-04 06:30:00|34.07|31.87|34.07|31.87|34.11|31.91|34.02|31.82|0
1730702100000|2024-11-04 06:35:00|34.09|31.89|34.05|31.85|34.09|31.89|34.04|31.84|0
1730702400000|2024-11-04 06:40:00|34.04|31.84|34|31.8|34.05|31.85|33.99|31.79|0
1730702700000|2024-11-04 06:45:00|33.99|31.79|34.07|31.87|34.1|31.9|33.99|31.79|0
1730703000000|2024-11-04 06:50:00|34.08|31.88|34.1|31.9|34.13|31.93|34.02|31.82|0
1730703300000|2024-11-04 06:55:00|34.11|31.91|34.13|31.93|34.19|31.99|34.08|31.88|0
1730703600000|2024-11-04 07:00:00|34.15|31.95|34.21|32.01|34.23|32.03|34.03|31.83|0
1730703900000|2024-11-04 07:05:00|34.18|31.98|34.18|31.98|34.18|31.98|34.09|31.89|0
1730704200000|2024-11-04 07:10:00|34.16|31.96|34.29|32.09|34.32|32.12|34.16|31.96|0
1730704500000|2024-11-04 07:15:00|34.3|32.1|34.27|32.07|34.3|32.1|34.19|31.99|0
1730704800000|2024-11-04 07:20:00|34.25|32.05|34.33|32.13|34.38|32.18|34.25|32.05|0
1730705100000|2024-11-04 07:25:00|34.34|32.14|34.36|32.16|34.37|32.17|34.27|32.07|0
1730705400000|2024-11-04 07:30:00|34.35|32.15|34.54|32.34|34.64|32.44|34.35|32.15|0
1730705700000|2024-11-04 07:35:00|34.56|32.36|34.58|32.38|34.64|32.44|34.47|32.27|0
1730706000000|2024-11-04 07:40:00|34.59|32.39|34.59|32.39|34.64|32.44|34.54|32.34|0
1730706300000|2024-11-04 07:45:00|34.61|32.41|34.84|32.64|34.9|32.7|34.61|32.41|0
1730706600000|2024-11-04 07:50:00|34.82|32.62|34.9|32.7|34.94|32.74|34.79|32.59|0
1730706900000|2024-11-04 07:55:00|34.92|32.72|34.48|32.28|34.95|32.75|34.46|32.26|0
1730707200000|2024-11-04 08:00:00|34.46|32.26|34.25|32.05|34.51|32.31|34.19|31.99|0
1730707500000|2024-11-04 08:05:00|34.24|32.04|34.27|32.07|34.32|32.12|34.18|31.98|0
1730707800000|2024-11-04 08:10:00|34.29|32.09|34.06|31.86|34.39|32.19|34.06|31.86|0
1730708100000|2024-11-04 08:15:00|34.12|31.92|34.05|31.85|34.12|31.92|33.91|31.71|0
1730708400000|2024-11-04 08:20:00|34.06|31.86|34.06|31.86|34.07|31.87|33.93|31.73|0
1730708700000|2024-11-04 08:25:00|34.07|31.87|34.17|31.97|34.25|32.05|34.01|31.81|0
1730709000000|2024-11-04 08:30:00|34.14|31.94|34.36|32.16|34.49|32.29|34.07|31.87|0
1730709300000|2024-11-04 08:35:00|34.38|32.18|34.45|32.25|34.63|32.43|34.38|32.18|0
1730709600000|2024-11-04 08:40:00|34.46|32.26|34.58|32.38|34.63|32.43|34.46|32.26|0
1730709900000|2024-11-04 08:45:00|34.53|32.33|34.59|32.39|34.69|32.49|34.41|32.21|0
1730710200000|2024-11-04 08:50:00|34.57|32.37|34.49|32.29|34.59|32.39|34.33|32.13|0
1730710500000|2024-11-04 08:55:00|34.48|32.28|34.31|32.11|34.52|32.32|34.31|32.11|0
1730710800000|2024-11-04 09:00:00|34.34|32.14|34.35|32.15|34.49|32.29|34.29|32.09|0
1730711100000|2024-11-04 09:05:00|34.37|32.17|34.27|32.07|34.4|32.2|34.21|32.01|0
1730711400000|2024-11-04 09:10:00|34.29|32.09|34.35|32.15|34.38|32.18|34.19|31.99|0
1730711700000|2024-11-04 09:15:00|34.33|32.13|34.37|32.17|34.5|32.3|34.23|32.03|0
1730712000000|2024-11-04 09:20:00|34.35|32.15|34.42|32.22|34.48|32.28|34.28|32.08|0
1730712300000|2024-11-04 09:25:00|34.41|32.21|34.39|32.19|34.43|32.23|34.28|32.08|0
1730712600000|2024-11-04 09:30:00|34.41|32.21|34.59|32.39|34.61|32.41|34.36|32.16|0
1730712900000|2024-11-04 09:35:00|34.61|32.41|34.49|32.29|34.63|32.43|34.49|32.29|0
1730713200000|2024-11-04 09:40:00|34.47|32.27|34.37|32.17|34.59|32.39|34.37|32.17|0
1730713500000|2024-11-04 09:45:00|34.39|32.19|34.26|32.06|34.39|32.19|34.21|32.01|0
1730713800000|2024-11-04 09:50:00|34.24|32.04|34.27|32.07|34.35|32.15|34.21|32.01|0
1730714100000|2024-11-04 09:55:00|34.25|32.05|34.2|32|34.3|32.1|34.12|31.92|0
1730714400000|2024-11-04 10:00:00|34.19|31.99|33.96|31.76|34.22|32.02|33.83|31.63|0
1730714700000|2024-11-04 10:05:00|33.97|31.77|34.46|32.26|34.51|32.31|33.91|31.71|0
1730715000000|2024-11-04 10:10:00|34.48|32.28|34.42|32.22|34.5|32.3|34.41|32.21|0
1730715300000|2024-11-04 10:15:00|34.45|32.25|34.53|32.33|34.64|32.44|34.42|32.22|0
1730715600000|2024-11-04 10:20:00|34.49|32.29|33.78|31.58|34.53|32.33|33.78|31.58|0
1730715900000|2024-11-04 10:25:00|33.79|31.59|33.69|31.49|33.79|31.59|33.66|31.46|0
1730716200000|2024-11-04 10:30:00|33.71|31.51|33.55|31.35|33.73|31.53|33.55|31.35|0
1730716500000|2024-11-04 10:35:00|33.56|31.36|33.43|31.23|33.6|31.4|33.42|31.22|0
1730716800000|2024-11-04 10:40:00|33.45|31.25|33.46|31.26|33.5|31.3|33.42|31.22|0
1730717100000|2024-11-04 10:45:00|33.48|31.28|33.53|31.33|33.54|31.34|33.48|31.28|0
1730717400000|2024-11-04 10:50:00|33.54|31.34|33.51|31.31|33.62|31.42|33.51|31.31|0
1730717700000|2024-11-04 10:55:00|33.52|31.32|33.51|31.31|33.57|31.37|33.49|31.29|0
1730718000000|2024-11-04 11:00:00|33.52|31.32|33.55|31.35|33.59|31.39|33.46|31.26|0
1730718300000|2024-11-04 11:05:00|33.56|31.36|33.63|31.43|33.68|31.48|33.54|31.34|0
1730718600000|2024-11-04 11:10:00|33.65|31.45|33.69|31.49|33.76|31.56|33.65|31.45|0
1730718900000|2024-11-04 11:15:00|33.7|31.5|33.73|31.53|33.73|31.53|33.63|31.43|0
1730719200000|2024-11-04 11:20:00|33.74|31.54|33.78|31.58|33.82|31.62|33.71|31.51|0
1730719500000|2024-11-04 11:25:00|33.79|31.59|33.91|31.71|33.92|31.72|33.74|31.54|0
1730719800000|2024-11-04 11:30:00|33.9|31.7|33.76|31.56|33.9|31.7|33.55|31.35|0
1730720100000|2024-11-04 11:35:00|33.78|31.58|33.77|31.57|33.81|31.61|33.71|31.51|0
1730720400000|2024-11-04 11:40:00|33.76|31.56|33.66|31.46|33.82|31.62|33.66|31.46|0
1730720700000|2024-11-04 11:45:00|33.67|31.47|33.66|31.46|33.71|31.51|33.59|31.39|0
1730721000000|2024-11-04 11:50:00|33.64|31.44|33.61|31.41|33.94|31.74|33.57|31.37|0
1730721300000|2024-11-04 11:55:00|33.62|31.42|33.56|31.36|33.7|31.5|33.53|31.33|0
1730721600000|2024-11-04 12:00:00|33.53|31.33|33.6|31.4|33.6|31.4|33.4|31.2|0
1730721900000|2024-11-04 12:05:00|33.58|31.38|33.63|31.43|33.69|31.49|33.56|31.36|0
1730722200000|2024-11-04 12:10:00|33.61|31.41|33.62|31.42|33.69|31.49|33.59|31.39|0
1730722500000|2024-11-04 12:15:00|33.61|31.41|33.74|31.54|33.74|31.54|33.61|31.41|0
1730722800000|2024-11-04 12:20:00|33.72|31.52|33.75|31.55|33.75|31.55|33.69|31.49|0
1730723100000|2024-11-04 12:25:00|33.74|31.54|34.03|31.83|34.18|31.98|33.69|31.49|0
1730723400000|2024-11-04 12:30:00|34.04|31.84|34.11|31.91|34.24|32.04|33.99|31.79|0
1730723700000|2024-11-04 12:35:00|34.12|31.92|34.2|32|34.25|32.05|34.11|31.91|0
1730724000000|2024-11-04 12:40:00|34.22|32.02|34.27|32.07|34.45|32.25|34.22|32.02|0
1730724300000|2024-11-04 12:45:00|34.25|32.05|34.05|31.85|34.28|32.08|34.05|31.85|0
1730724600000|2024-11-04 12:50:00|34.04|31.84|34.02|31.82|34.05|31.85|33.91|31.71|0
1730724900000|2024-11-04 12:55:00|34|31.8|33.76|31.56|34|31.8|33.69|31.49|0
1730725200000|2024-11-04 13:00:00|33.74|31.54|33.66|31.46|33.77|31.57|33.58|31.38|0
1730725500000|2024-11-04 13:05:00|33.65|31.45|33.74|31.54|33.74|31.54|33.57|31.37|0
1730725800000|2024-11-04 13:10:00|33.72|31.52|33.95|31.75|34.01|31.81|33.7|31.5|0
1730726100000|2024-11-04 13:15:00|33.96|31.76|33.8|31.6|34.04|31.84|33.8|31.6|0
1730726400000|2024-11-04 13:20:00|33.81|31.61|33.93|31.73|33.99|31.79|33.73|31.53|0
1730726700000|2024-11-04 13:25:00|33.94|31.74|33.89|31.69|34.02|31.82|33.88|31.68|0
1730727000000|2024-11-04 13:30:00|33.91|31.71|33.81|31.61|33.97|31.77|33.78|31.58|0
1730727300000|2024-11-04 13:35:00|33.79|31.59|33.71|31.51|33.84|31.64|33.68|31.48|0
1730727600000|2024-11-04 13:40:00|33.7|31.5|33.89|31.69|33.92|31.72|33.66|31.46|0
1730727900000|2024-11-04 13:45:00|33.92|31.72|33.84|31.64|33.92|31.72|33.76|31.56|0
1730728200000|2024-11-04 13:50:00|33.85|31.65|33.97|31.77|34.08|31.88|33.82|31.62|0
1730728500000|2024-11-04 13:55:00|33.98|31.78|34|31.8|34.01|31.81|33.88|31.68|0
1730728800000|2024-11-04 14:00:00|34.01|31.81|34.13|31.93|34.18|31.98|33.98|31.78|0
1730729100000|2024-11-04 14:05:00|34.14|31.94|34.09|31.89|34.17|31.97|34.03|31.83|0
1730729400000|2024-11-04 14:10:00|34.11|31.91|34.34|32.14|34.36|32.16|33.45|31.25|0
1730729700000|2024-11-04 14:15:00|34.32|32.12|34.29|32.09|34.42|32.22|34.26|32.06|0
1730730000000|2024-11-04 14:20:00|34.3|32.1|34.55|32.35|34.64|32.44|34.29|32.09|0
1730730300000|2024-11-04 14:25:00|34.58|32.38|34.35|32.15|34.89|32.69|34.27|32.07|0
1730730600000|2024-11-04 14:30:00|34.25|32.05|34.95|32.75|35|32.8|34.12|31.92|0
1730730900000|2024-11-04 14:35:00|34.9|32.7|35.23|33.03|35.59|33.39|34.8|32.6|0
1730731200000|2024-11-04 14:40:00|35.17|32.97|34.41|32.21|35.23|33.03|34.4|32.2|0
1730731500000|2024-11-04 14:45:00|34.43|32.23|33.77|31.57|34.53|32.33|33.69|31.49|0
1730731800000|2024-11-04 14:50:00|33.79|31.59|34.06|31.86|34.36|32.16|33.79|31.59|0
1730732100000|2024-11-04 14:55:00|34.05|31.85|33.77|31.57|34.06|31.86|33.73|31.53|0
1730732400000|2024-11-04 15:00:00|33.76|31.56|33.7|31.5|33.86|31.66|33.5|31.3|0
1730732700000|2024-11-04 15:05:00|33.68|31.48|33.71|31.51|33.78|31.58|33.41|31.21|0
1730733000000|2024-11-04 15:10:00|33.7|31.5|33.55|31.35|33.83|31.63|33.47|31.27|0
1730733300000|2024-11-04 15:15:00|33.53|31.33|33.34|31.14|33.55|31.35|33.29|31.09|0
1730733600000|2024-11-04 15:20:00|33.32|31.12|32.9|30.7|33.39|31.19|32.82|30.62|0
1730733900000|2024-11-04 15:25:00|32.89|30.69|33.06|30.86|33.24|31.04|32.81|30.61|0
1730734200000|2024-11-04 15:30:00|33.08|30.88|33.17|30.97|33.32|31.12|32.98|30.78|0
1730734500000|2024-11-04 15:35:00|33.16|30.96|33.41|31.21|33.43|31.23|33.07|30.87|0
1730734800000|2024-11-04 15:40:00|33.35|31.15|32.72|30.52|33.46|31.26|32.66|30.46|0
1730735100000|2024-11-04 15:45:00|32.71|30.51|32.58|30.38|33.09|30.89|32.58|30.38|0
1730735400000|2024-11-04 15:50:00|32.56|30.36|32.41|30.21|32.89|30.69|32.35|30.15|0
1730735700000|2024-11-04 15:55:00|32.44|30.24|32.71|30.51|32.71|30.51|32.41|30.21|0
1730736000000|2024-11-04 16:00:00|32.7|30.5|32.66|30.46|32.79|30.59|32.6|30.4|0
1730736300000|2024-11-04 16:05:00|32.68|30.48|32.63|30.43|32.79|30.59|32.54|30.34|0
1730736600000|2024-11-04 16:10:00|32.6|30.4|32.5|30.3|32.6|30.4|32.34|30.14|0
1730736900000|2024-11-04 16:15:00|32.52|30.32|32.8|30.6|32.85|30.65|32.47|30.27|0
1730737200000|2024-11-04 16:20:00|32.79|30.59|32.74|30.54|32.82|30.62|32.47|30.27|0
1730737500000|2024-11-04 16:25:00|32.71|30.51|32.51|30.31|32.84|30.64|32.51|30.31|0
1730737800000|2024-11-04 16:30:00|32.56|30.36|33.22|31.02|33.25|31.05|32.56|30.36|0
1730738100000|2024-11-04 16:35:00|33.23|31.03|33.52|31.32|33.54|31.34|32.83|30.63|0
1730738400000|2024-11-04 16:40:00|33.58|31.38|33.77|31.57|33.98|31.78|33.4|31.2|0
1730738700000|2024-11-04 16:45:00|33.84|31.64|34.12|31.92|34.17|31.97|33.77|31.57|0
1730739000000|2024-11-04 16:50:00|34.15|31.95|34.23|32.03|34.23|32.03|34.03|31.83|0
1730739300000|2024-11-04 16:55:00|34.25|32.05|34.16|31.96|34.57|32.37|34.13|31.93|0
1730739600000|2024-11-04 17:00:00|34.18|31.98|34.38|32.18|34.4|32.2|34.03|31.83|0
1730739900000|2024-11-04 17:05:00|34.36|32.16|34.77|32.57|34.82|32.62|34.3|32.1|0
1730740200000|2024-11-04 17:10:00|34.8|32.6|34.34|32.14|34.84|32.64|34.24|32.04|0
1730740500000|2024-11-04 17:15:00|34.33|32.13|34.17|31.97|34.33|32.13|34.11|31.91|0
1730740800000|2024-11-04 17:20:00|34.19|31.99|33.67|31.47|34.19|31.99|33.62|31.42|0
1730741100000|2024-11-04 17:25:00|33.69|31.49|33.41|31.21|33.71|31.51|33.34|31.14|0
1730741400000|2024-11-04 17:30:00|33.39|31.19|33.31|31.11|33.51|31.31|33.23|31.03|0
1730741700000|2024-11-04 17:35:00|33.29|31.09|33.31|31.11|33.34|31.14|33.1|30.9|0
1730742000000|2024-11-04 17:40:00|33.29|31.09|33.22|31.02|33.41|31.21|33.21|31.01|0
1730742300000|2024-11-04 17:45:00|33.21|31.01|32.95|30.75|33.24|31.04|32.92|30.72|0
1730742600000|2024-11-04 17:50:00|32.92|30.72|32.98|30.78|33.08|30.88|32.87|30.67|0
1730742900000|2024-11-04 17:55:00|32.96|30.76|33.07|30.87|33.07|30.87|32.92|30.72|0
1730743200000|2024-11-04 18:00:00|33.09|30.89|33.25|31.05|33.32|31.12|32.9|30.7|0
1730743500000|2024-11-04 18:05:00|33.23|31.03|33.64|31.44|33.87|31.67|33.17|30.97|0
1730743800000|2024-11-04 18:10:00|33.58|31.38|33|30.8|33.63|31.43|32.89|30.69|0
1730744100000|2024-11-04 18:15:00|33.04|30.84|32.95|30.75|33.08|30.88|32.79|30.59|0
1730744400000|2024-11-04 18:20:00|32.98|30.78|32.77|30.57|33.03|30.83|32.68|30.48|0
1730744700000|2024-11-04 18:25:00|32.76|30.56|33|30.8|33.1|30.9|32.74|30.54|0
1730745000000|2024-11-04 18:30:00|33.06|30.86|32.98|30.78|33.16|30.96|32.92|30.72|0
1730745300000|2024-11-04 18:35:00|32.95|30.75|32.87|30.67|33|30.8|32.8|30.6|0
1730745600000|2024-11-04 18:40:00|32.85|30.65|32.79|30.59|33.38|31.18|32.74|30.54|0
1730745900000|2024-11-04 18:45:00|32.81|30.61|32.66|30.46|32.81|30.61|32.61|30.41|0
1730746200000|2024-11-04 18:50:00|32.67|30.47|32.85|30.65|32.85|30.65|32.67|30.47|0
1730746500000|2024-11-04 18:55:00|32.88|30.68|32.96|30.76|33|30.8|32.82|30.62|0
1730746800000|2024-11-04 19:00:00|32.95|30.75|32.93|30.73|32.96|30.76|32.86|30.66|0
1730747100000|2024-11-04 19:05:00|32.91|30.71|32.83|30.63|32.93|30.73|32.64|30.44|0
1730747400000|2024-11-04 19:10:00|32.81|30.61|32.7|30.5|32.86|30.66|32.7|30.5|0
1730747700000|2024-11-04 19:15:00|32.68|30.48|33.01|30.81|33.08|30.88|32.6|30.4|0
1730748000000|2024-11-04 19:20:00|33.04|30.84|33.11|30.91|33.11|30.91|32.96|30.76|0
1730748300000|2024-11-04 19:25:00|33.09|30.89|33.33|31.13|33.36|31.16|32.99|30.79|0
1730748600000|2024-11-04 19:30:00|33.35|31.15|33.07|30.87|33.45|31.25|33.04|30.84|0
1730748900000|2024-11-04 19:35:00|33.05|30.85|32.91|30.71|33.15|30.95|32.89|30.69|0
1730749200000|2024-11-04 19:40:00|32.92|30.72|32.64|30.44|32.95|30.75|32.27|30.07|0
1730749500000|2024-11-04 19:45:00|32.65|30.45|32.67|30.47|32.8|30.6|32.59|30.39|0
1730749800000|2024-11-04 19:50:00|32.7|30.5|32.71|30.51|32.73|30.53|32.54|30.34|0
1730750100000|2024-11-04 19:55:00|32.7|30.5|32.76|30.56|32.76|30.56|32.43|30.23|0
1730750400000|2024-11-04 20:00:00|32.75|30.55|32.83|30.63|32.84|30.64|32.68|30.48|0
1730750700000|2024-11-04 20:05:00|32.84|30.64|32.79|30.59|32.84|30.64|32.7|30.5|0
1730751000000|2024-11-04 20:10:00|32.81|30.61|32.98|30.78|32.98|30.78|32.78|30.58|0
1730751300000|2024-11-04 20:15:00|33|30.8|32.79|30.59|33.08|30.88|32.77|30.57|0
1730751600000|2024-11-04 20:20:00|32.77|30.57|32.77|30.57|32.95|30.75|32.75|30.55|0
1730751900000|2024-11-04 20:25:00|32.75|30.55|32.93|30.73|32.93|30.73|32.63|30.43|0
1730752200000|2024-11-04 20:30:00|32.91|30.71|33.22|31.02|33.25|31.05|32.91|30.71|0
1730752500000|2024-11-04 20:35:00|33.21|31.01|33.88|31.68|34.01|31.81|32.96|30.76|0
1730752800000|2024-11-04 20:40:00|33.86|31.66|33.64|31.44|33.89|31.69|33.45|31.25|0
1730753100000|2024-11-04 20:45:00|33.63|31.43|33.64|31.44|33.68|31.48|33.49|31.29|0
1730753400000|2024-11-04 20:50:00|33.63|31.43|33.71|31.51|33.84|31.64|33.62|31.42|0
1730753700000|2024-11-04 20:55:00|33.77|31.57|33.59|31.39|33.94|31.74|33.57|31.37|0
1730754000000|2024-11-04 21:00:00|33.64|31.44|33.65|31.45|33.75|31.55|33.52|31.32|0
1730754300000|2024-11-04 21:05:00|33.67|31.47|33.29|31.09|33.67|31.47|33.29|31.09|0
1730754600000|2024-11-04 21:10:00|33.31|31.11|33.37|31.17|33.45|31.25|33.27|31.07|0
1730754900000|2024-11-04 21:15:00|33.47|31.07|33.4|31|33.47|31.07|33.34|30.94|0
1730755200000|2024-11-04 21:20:00|33.42|31.02|33.42|31.02|33.49|31.09|33.39|30.99|0
1730755500000|2024-11-04 21:25:00|33.45|31.05|33.45|31.05|33.47|31.07|33.37|30.97|0
1730755800000|2024-11-04 21:30:00|33.43|31.03|33.51|31.11|33.51|31.11|33.42|31.02|0
1730756100000|2024-11-04 21:35:00|33.5|31.1|33.51|31.11|33.56|31.16|33.46|31.06|0
1730756400000|2024-11-04 21:40:00|33.54|31.14|33.54|31.14|33.58|31.18|33.53|31.13|0
1730756700000|2024-11-04 21:45:00|33.53|31.13|33.46|31.06|33.53|31.13|33.46|31.06|0
1730757000000|2024-11-04 21:50:00|33.45|31.05|33.49|31.09|33.49|31.09|33.44|31.04|0
1730757300000|2024-11-04 21:55:00|33.47|31.07|33.3|30.9|33.51|31.11|33.3|30.9|0
1730757600000|2024-11-04 22:00:00|33.32|30.92|33.38|30.98|33.41|31.01|33.32|30.92|0
1730757900000|2024-11-04 22:05:00|33.4|31|33.39|30.99|33.4|31|33.39|30.99|0
1730758200000|2024-11-04 22:10:00|33.4|31|33.37|30.97|33.44|31.04|33.37|30.97|0
1730758500000|2024-11-04 22:15:00|33.47|31.07|33.47|31.07|33.5|31.1|33.46|31.06|0
1730758800000|2024-11-04 22:20:00|33.45|31.05|33.48|31.08|33.49|31.09|33.43|31.03|0
1730759100000|2024-11-04 22:25:00|33.46|31.06|33.47|31.07|33.47|31.07|33.46|31.06|0
1730759400000|2024-11-04 22:30:00|33.36|30.96|33.37|30.97|33.37|30.97|33.36|30.96|0
1730759700000|2024-11-04 22:35:00|33.38|30.98|33.39|30.99|33.39|30.99|33.38|30.98|0
1730760000000|2024-11-04 22:40:00|33.37|30.97|33.37|30.97|33.37|30.97|33.37|30.97|0
1730760300000|2024-11-04 22:45:00|33.39|30.99|33.38|30.98|33.39|30.99|33.38|30.98|0
1730760600000|2024-11-04 22:50:00|33.37|30.97|33.37|30.97|33.38|30.98|33.37|30.97|0
1730760900000|2024-11-04 22:55:00|33.35|30.95|33.34|30.94|33.36|30.96|33.32|30.92|0
1730761200000|2024-11-04 23:00:00|33.23|30.83|33.29|30.89|33.35|30.95|33.11|30.71|0
1730761500000|2024-11-04 23:05:00|33.3|30.9|33.42|31.02|33.43|31.03|33.29|30.89|0
1730761800000|2024-11-04 23:10:00|33.38|30.98|33.45|31.05|33.45|31.05|33.35|30.95|0
1730762100000|2024-11-04 23:15:00|33.48|31.08|33.59|31.19|33.63|31.23|33.48|31.08|0
1730762400000|2024-11-04 23:20:00|33.58|31.18|33.48|31.08|33.58|31.18|33.39|30.99|0
1730762700000|2024-11-04 23:25:00|33.46|31.06|33.61|31.21|33.62|31.22|33.4|31|0
1730763000000|2024-11-04 23:30:00|33.59|31.19|33.45|31.05|33.61|31.21|33.44|31.04|0
1730763300000|2024-11-04 23:35:00|33.44|31.04|33.36|30.96|33.46|31.06|33.33|30.93|0
1730763600000|2024-11-04 23:40:00|33.34|30.94|33.4|31|33.49|31.09|33.32|30.92|0
1730763900000|2024-11-04 23:45:00|33.41|31.01|33.6|31.2|33.65|31.25|33.41|31.01|0
1730764200000|2024-11-04 23:50:00|33.62|31.22|33.7|31.3|33.7|31.3|33.58|31.18|0
1730764500000|2024-11-04 23:55:00|33.68|31.28|33.68|31.28|33.71|31.31|33.63|31.23|0
1730764800000|2024-11-05 00:00:00|33.69|31.29|33.82|31.42|33.84|31.44|33.69|31.29|0
1730765100000|2024-11-05 00:05:00|33.84|31.44|33.77|31.37|33.84|31.44|33.69|31.29|0
1730765400000|2024-11-05 00:10:00|33.79|31.39|33.81|31.41|33.82|31.42|33.76|31.36|0
1730765700000|2024-11-05 00:15:00|33.8|31.4|33.75|31.35|33.86|31.46|33.75|31.35|0
1730766000000|2024-11-05 00:20:00|33.74|31.34|33.77|31.37|33.8|31.4|33.7|31.3|0
1730766300000|2024-11-05 00:25:00|33.79|31.39|33.78|31.38|33.87|31.47|33.75|31.35|0
1730766600000|2024-11-05 00:30:00|33.77|31.37|33.73|31.33|33.78|31.38|33.68|31.28|0
1730766900000|2024-11-05 00:35:00|33.74|31.34|33.76|31.36|33.8|31.4|33.74|31.34|0
1730767200000|2024-11-05 00:40:00|33.78|31.38|33.83|31.43|33.88|31.48|33.78|31.38|0
1730767500000|2024-11-05 00:45:00|33.84|31.44|33.79|31.39|33.88|31.48|33.79|31.39|0
1730767800000|2024-11-05 00:50:00|33.76|31.36|33.76|31.36|33.79|31.39|33.64|31.24|0
1730768100000|2024-11-05 00:55:00|33.74|31.34|33.81|31.41|33.86|31.46|33.72|31.32|0
1730768400000|2024-11-05 01:00:00|33.82|31.42|33.99|31.59|34.14|31.74|33.81|31.41|0
1730768700000|2024-11-05 01:05:00|34|31.6|33.92|31.52|34.04|31.64|33.85|31.45|0
1730769000000|2024-11-05 01:10:00|33.94|31.54|33.9|31.5|33.94|31.54|33.87|31.47|0
1730769300000|2024-11-05 01:15:00|33.88|31.48|33.97|31.57|33.98|31.58|33.85|31.45|0
1730769600000|2024-11-05 01:20:00|33.95|31.55|34.1|31.7|34.1|31.7|33.94|31.54|0
1730769900000|2024-11-05 01:25:00|34.11|31.71|34.09|31.69|34.18|31.78|34.08|31.68|0
1730770200000|2024-11-05 01:30:00|33.99|31.79|34.04|31.84|34.06|31.86|33.96|31.76|0
1730770500000|2024-11-05 01:35:00|34.05|31.85|34.06|31.86|34.07|31.87|33.99|31.79|0
1730770800000|2024-11-05 01:40:00|34.04|31.84|33.82|31.62|34.04|31.84|33.82|31.62|0
1730771100000|2024-11-05 01:45:00|33.81|31.61|33.33|31.13|33.81|31.61|33.31|31.11|0
1730771400000|2024-11-05 01:50:00|33.28|31.08|33.25|31.05|33.36|31.16|33.16|30.96|0
1730771700000|2024-11-05 01:55:00|33.26|31.06|33.28|31.08|33.31|31.11|33.18|30.98|0
1730772000000|2024-11-05 02:00:00|33.29|31.09|33.39|31.19|33.42|31.22|33.29|31.09|0
1730772300000|2024-11-05 02:05:00|33.4|31.2|33.36|31.16|33.43|31.23|33.35|31.15|0
1730772600000|2024-11-05 02:10:00|33.37|31.17|33.5|31.3|33.6|31.4|33.34|31.14|0
1730772900000|2024-11-05 02:15:00|33.52|31.32|33.37|31.17|33.57|31.37|33.33|31.13|0
1730773200000|2024-11-05 02:20:00|33.35|31.15|33.28|31.08|33.38|31.18|33.24|31.04|0
1730773500000|2024-11-05 02:25:00|33.27|31.07|33.2|31|33.28|31.08|33.19|30.99|0
1730773800000|2024-11-05 02:30:00|33.18|30.98|33.12|30.92|33.21|31.01|33.07|30.87|0
1730774100000|2024-11-05 02:35:00|33.13|30.93|33.18|30.98|33.2|31|33.08|30.88|0
1730774400000|2024-11-05 02:40:00|33.19|30.99|33.18|30.98|33.21|31.01|33.13|30.93|0
1730774700000|2024-11-05 02:45:00|33.16|30.96|33.18|30.98|33.21|31.01|33.15|30.95|0
1730775000000|2024-11-05 02:50:00|33.19|30.99|33.27|31.07|33.27|31.07|33.14|30.94|0
1730775300000|2024-11-05 02:55:00|33.26|31.06|33.21|31.01|33.26|31.06|33.16|30.96|0
1730775600000|2024-11-05 03:00:00|33.22|31.02|33.22|31.02|33.29|31.09|33.21|31.01|0
1730775900000|2024-11-05 03:05:00|33.21|31.01|33.2|31|33.22|31.02|33.19|30.99|0
1730776200000|2024-11-05 03:10:00|33.22|31.02|33.22|31.02|33.25|31.05|33.2|31|0
1730776500000|2024-11-05 03:15:00|33.21|31.01|33.22|31.02|33.3|31.1|33.17|30.97|0
1730776800000|2024-11-05 03:20:00|33.2|31|33.21|31.01|33.22|31.02|33.15|30.95|0
1730777100000|2024-11-05 03:25:00|33.2|31|33.12|30.92|33.2|31|33.1|30.9|0
1730777400000|2024-11-05 03:30:00|33.1|30.9|33.26|31.06|33.28|31.08|33.1|30.9|0
1730777700000|2024-11-05 03:35:00|33.25|31.05|33.28|31.08|33.33|31.13|33.25|31.05|0
1730778000000|2024-11-05 03:40:00|33.26|31.06|33.32|31.12|33.34|31.14|33.26|31.06|0
1730778300000|2024-11-05 03:45:00|33.31|31.11|33.26|31.06|33.35|31.15|33.26|31.06|0
1730778600000|2024-11-05 03:50:00|33.24|31.04|33.34|31.14|33.34|31.14|33.19|30.99|0
1730778900000|2024-11-05 03:55:00|33.32|31.12|33.33|31.13|33.33|31.13|33.26|31.06|0
1730779200000|2024-11-05 04:00:00|33.3|31.1|33.35|31.15|33.37|31.17|33.27|31.07|0
1730779500000|2024-11-05 04:05:00|33.33|31.13|33.31|31.11|33.4|31.2|33.31|31.11|0
1730779800000|2024-11-05 04:10:00|33.33|31.13|33.31|31.11|33.36|31.16|33.31|31.11|0
1730780100000|2024-11-05 04:15:00|33.33|31.13|33.33|31.13|33.36|31.16|33.31|31.11|0
1730780400000|2024-11-05 04:20:00|33.31|31.11|33.33|31.13|33.36|31.16|33.31|31.11|0
1730780700000|2024-11-05 04:25:00|33.31|31.11|33.24|31.04|33.34|31.14|33.21|31.01|0
1730781000000|2024-11-05 04:30:00|33.25|31.05|33.35|31.15|33.36|31.16|33.24|31.04|0
1730781300000|2024-11-05 04:35:00|33.34|31.14|33.34|31.14|33.35|31.15|33.32|31.12|0
1730781600000|2024-11-05 04:40:00|33.35|31.15|33.48|31.28|33.52|31.32|33.35|31.15|0
1730781900000|2024-11-05 04:45:00|33.47|31.27|33.51|31.31|33.51|31.31|33.45|31.25|0
1730782200000|2024-11-05 04:50:00|33.48|31.28|33.46|31.26|33.5|31.3|33.45|31.25|0
1730782500000|2024-11-05 04:55:00|33.48|31.28|33.49|31.29|33.51|31.31|33.48|31.28|0
1730782800000|2024-11-05 05:00:00|33.48|31.28|33.43|31.23|33.48|31.28|33.4|31.2|0
1730783100000|2024-11-05 05:05:00|33.44|31.24|33.33|31.13|33.44|31.24|33.23|31.03|0
1730783400000|2024-11-05 05:10:00|33.31|31.11|33.32|31.12|33.38|31.18|33.28|31.08|0
1730783700000|2024-11-05 05:15:00|33.31|31.11|33.24|31.04|33.32|31.12|33.23|31.03|0
1730784000000|2024-11-05 05:20:00|33.23|31.03|33.26|31.06|33.29|31.09|33.22|31.02|0
1730784300000|2024-11-05 05:25:00|33.24|31.04|33.25|31.05|33.3|31.1|33.22|31.02|0
1730784600000|2024-11-05 05:30:00|33.24|31.04|33.25|31.05|33.29|31.09|33.21|31.01|0
1730784900000|2024-11-05 05:35:00|33.24|31.04|33.27|31.07|33.27|31.07|33.22|31.02|0
1730785200000|2024-11-05 05:40:00|33.26|31.06|33.22|31.02|33.26|31.06|33.17|30.97|0
1730785500000|2024-11-05 05:45:00|33.2|31|33.26|31.06|33.26|31.06|33.2|31|0
1730785800000|2024-11-05 05:50:00|33.25|31.05|33.25|31.05|33.28|31.08|33.23|31.03|0
1730786100000|2024-11-05 05:55:00|33.23|31.03|33.23|31.03|33.25|31.05|33.21|31.01|0
1730786400000|2024-11-05 06:00:00|33.21|31.01|33.22|31.02|33.24|31.04|33.21|31.01|0
1730786700000|2024-11-05 06:05:00|33.21|31.01|33.22|31.02|33.23|31.03|33.18|30.98|0
1730787000000|2024-11-05 06:10:00|33.21|31.01|33.21|31.01|33.22|31.02|33.16|30.96|0
1730787300000|2024-11-05 06:15:00|33.22|31.02|33.14|30.94|33.24|31.04|33.14|30.94|0
1730787600000|2024-11-05 06:20:00|33.16|30.96|33.17|30.97|33.17|30.97|33.12|30.92|0
1730787900000|2024-11-05 06:25:00|33.18|30.98|33.22|31.02|33.3|31.1|33.18|30.98|0
1730788200000|2024-11-05 06:30:00|33.2|31|33.05|30.85|33.2|31|33.03|30.83|0
1730788500000|2024-11-05 06:35:00|33.07|30.87|33.04|30.84|33.07|30.87|33.02|30.82|0
1730788800000|2024-11-05 06:40:00|33.05|30.85|32.94|30.74|33.05|30.85|32.94|30.74|0
1730789100000|2024-11-05 06:45:00|32.95|30.75|32.95|30.75|33.02|30.82|32.95|30.75|0
1730789400000|2024-11-05 06:50:00|32.97|30.77|33|30.8|33.02|30.82|32.95|30.75|0
1730789700000|2024-11-05 06:55:00|33.01|30.81|32.98|30.78|33.01|30.81|32.95|30.75|0
1730790000000|2024-11-05 07:00:00|33|30.8|33.08|30.88|33.11|30.91|33|30.8|0
1730790300000|2024-11-05 07:05:00|33.09|30.89|32.85|30.65|33.09|30.89|32.82|30.62|0
1730790600000|2024-11-05 07:10:00|32.83|30.63|32.73|30.53|32.86|30.66|32.73|30.53|0
1730790900000|2024-11-05 07:15:00|32.75|30.55|32.72|30.52|32.77|30.57|32.67|30.47|0
1730791200000|2024-11-05 07:20:00|32.73|30.53|32.89|30.69|32.89|30.69|32.72|30.52|0
1730791500000|2024-11-05 07:25:00|32.91|30.71|32.97|30.77|32.97|30.77|32.86|30.66|0
1730791800000|2024-11-05 07:30:00|32.99|30.79|32.99|30.79|33.07|30.87|32.98|30.78|0
1730792100000|2024-11-05 07:35:00|33|30.8|32.82|30.62|33.29|31.09|32.82|30.62|0
1730792400000|2024-11-05 07:40:00|32.81|30.61|32.81|30.61|32.89|30.69|32.79|30.59|0
1730792700000|2024-11-05 07:45:00|32.82|30.62|32.88|30.68|32.88|30.68|32.82|30.62|0
1730793000000|2024-11-05 07:50:00|32.9|30.7|32.75|30.55|32.92|30.72|32.74|30.54|0
1730793300000|2024-11-05 07:55:00|32.74|30.54|32.69|30.49|32.74|30.54|32.62|30.42|0
1730793600000|2024-11-05 08:00:00|32.65|30.45|32.72|30.52|32.86|30.66|32.65|30.45|0
1730793900000|2024-11-05 08:05:00|32.77|30.57|32.92|30.72|32.93|30.73|32.75|30.55|0
1730794200000|2024-11-05 08:10:00|32.94|30.74|33.1|30.9|33.17|30.97|32.94|30.74|0
1730794500000|2024-11-05 08:15:00|33.09|30.89|33.07|30.87|33.1|30.9|32.89|30.69|0
1730794800000|2024-11-05 08:20:00|33.05|30.85|33.05|30.85|33.1|30.9|32.99|30.79|0
1730795100000|2024-11-05 08:25:00|33.04|30.84|32.97|30.77|33.08|30.88|32.94|30.74|0
1730795400000|2024-11-05 08:30:00|32.98|30.78|32.72|30.52|33.05|30.85|32.72|30.52|0
1730795700000|2024-11-05 08:35:00|32.74|30.54|32.75|30.55|32.83|30.63|32.72|30.52|0
1730796000000|2024-11-05 08:40:00|32.77|30.57|32.78|30.58|32.85|30.65|32.69|30.49|0
1730796300000|2024-11-05 08:45:00|32.8|30.6|32.78|30.58|32.82|30.62|32.7|30.5|0
1730796600000|2024-11-05 08:50:00|32.77|30.57|32.67|30.47|32.83|30.63|32.67|30.47|0
1730796900000|2024-11-05 08:55:00|32.65|30.45|32.51|30.31|32.68|30.48|32.51|30.31|0
1730797200000|2024-11-05 09:00:00|32.55|30.35|32.55|30.35|32.63|30.43|32.49|30.29|0
1730797500000|2024-11-05 09:05:00|32.54|30.34|32.37|30.17|32.58|30.38|32.37|30.17|0
1730797800000|2024-11-05 09:10:00|32.38|30.18|32.41|30.21|32.45|30.25|32.33|30.13|0
1730798100000|2024-11-05 09:15:00|32.4|30.2|32.44|30.24|32.45|30.25|32.36|30.16|0
1730798400000|2024-11-05 09:20:00|32.45|30.25|32.42|30.22|32.48|30.28|32.39|30.19|0
1730798700000|2024-11-05 09:25:00|32.43|30.23|32.48|30.28|32.48|30.28|32.37|30.17|0
1730799000000|2024-11-05 09:30:00|32.45|30.25|32.46|30.26|32.56|30.36|32.43|30.23|0
1730799300000|2024-11-05 09:35:00|32.45|30.25|32.37|30.17|32.53|30.33|32.33|30.13|0
1730799600000|2024-11-05 09:40:00|32.36|30.16|32.39|30.19|32.46|30.26|32.33|30.13|0
1730799900000|2024-11-05 09:45:00|32.38|30.18|32.51|30.31|32.52|30.32|32.38|30.18|0
1730800200000|2024-11-05 09:50:00|32.49|30.29|32.47|30.27|32.57|30.37|32.46|30.26|0
1730800500000|2024-11-05 09:55:00|32.46|30.26|32.52|30.32|32.55|30.35|32.45|30.25|0
1730800800000|2024-11-05 10:00:00|32.53|30.33|32.65|30.45|32.65|30.45|32.53|30.33|0
1730801100000|2024-11-05 10:05:00|32.64|30.44|32.71|30.51|32.71|30.51|32.64|30.44|0
1730801400000|2024-11-05 10:10:00|32.7|30.5|32.75|30.55|32.75|30.55|32.66|30.46|0
1730801700000|2024-11-05 10:15:00|32.76|30.56|32.72|30.52|32.96|30.76|32.72|30.52|0
1730802000000|2024-11-05 10:20:00|32.74|30.54|32.59|30.39|32.75|30.55|32.59|30.39|0
1730802300000|2024-11-05 10:25:00|32.6|30.4|32.57|30.37|32.65|30.45|32.52|30.32|0
1730802600000|2024-11-05 10:30:00|32.54|30.34|32.54|30.34|32.57|30.37|32.51|30.31|0
1730802900000|2024-11-05 10:35:00|32.52|30.32|32.51|30.31|32.55|30.35|32.47|30.27|0
1730803200000|2024-11-05 10:40:00|32.52|30.32|32.57|30.37|32.65|30.45|32.52|30.32|0
1730803500000|2024-11-05 10:45:00|32.56|30.36|32.63|30.43|32.66|30.46|32.47|30.27|0
1730803800000|2024-11-05 10:50:00|32.62|30.42|32.63|30.43|32.68|30.48|32.61|30.41|0
1730804100000|2024-11-05 10:55:00|32.64|30.44|32.78|30.58|32.78|30.58|32.51|30.31|0
1730804400000|2024-11-05 11:00:00|32.77|30.57|32.59|30.39|32.77|30.57|32.57|30.37|0
1730804700000|2024-11-05 11:05:00|32.56|30.36|32.6|30.4|32.67|30.47|32.56|30.36|0
1730805000000|2024-11-05 11:10:00|32.59|30.39|32.57|30.37|32.63|30.43|32.55|30.35|0
1730805300000|2024-11-05 11:15:00|32.56|30.36|32.57|30.37|32.65|30.45|32.54|30.34|0
1730805600000|2024-11-05 11:20:00|32.55|30.35|32.55|30.35|32.58|30.38|32.52|30.32|0
1730805900000|2024-11-05 11:25:00|32.56|30.36|32.51|30.31|32.56|30.36|32.47|30.27|0
1730806200000|2024-11-05 11:30:00|32.53|30.33|32.47|30.27|32.63|30.43|32.47|30.27|0
1730806500000|2024-11-05 11:35:00|32.48|30.28|32.45|30.25|32.5|30.3|32.43|30.23|0
1730806800000|2024-11-05 11:40:00|32.46|30.26|32.45|30.25|32.48|30.28|32.43|30.23|0
1730807100000|2024-11-05 11:45:00|32.43|30.23|32.49|30.29|32.49|30.29|32.41|30.21|0
1730807400000|2024-11-05 11:50:00|32.51|30.31|32.52|30.32|32.64|30.44|32.49|30.29|0
1730807700000|2024-11-05 11:55:00|32.54|30.34|32.65|30.45|32.67|30.47|32.51|30.31|0
1730808000000|2024-11-05 12:00:00|32.68|30.48|32.58|30.38|32.68|30.48|32.49|30.29|0
1730808300000|2024-11-05 12:05:00|32.6|30.4|32.63|30.43|32.65|30.45|32.56|30.36|0
1730808600000|2024-11-05 12:10:00|32.65|30.45|32.64|30.44|32.68|30.48|32.61|30.41|0
1730808900000|2024-11-05 12:15:00|32.66|30.46|32.63|30.43|32.66|30.46|32.56|30.36|0
1730809200000|2024-11-05 12:20:00|32.64|30.44|32.82|30.62|32.87|30.67|32.64|30.44|0
1730809500000|2024-11-05 12:25:00|32.83|30.63|32.93|30.73|32.95|30.75|32.83|30.63|0
1730809800000|2024-11-05 12:30:00|32.9|30.7|32.91|30.71|32.91|30.71|32.78|30.58|0
1730810100000|2024-11-05 12:35:00|32.93|30.73|33.02|30.82|33.04|30.84|32.93|30.73|0
1730810400000|2024-11-05 12:40:00|33.01|30.81|32.86|30.66|33.01|30.81|32.86|30.66|0
1730810700000|2024-11-05 12:45:00|32.88|30.68|32.92|30.72|32.95|30.75|32.86|30.66|0
1730811000000|2024-11-05 12:50:00|32.91|30.71|32.79|30.59|32.91|30.71|32.68|30.48|0
1730811300000|2024-11-05 12:55:00|32.81|30.61|32.79|30.59|32.89|30.69|32.77|30.57|0
1730811600000|2024-11-05 13:00:00|32.77|30.57|32.69|30.49|32.77|30.57|32.64|30.44|0
1730811900000|2024-11-05 13:05:00|32.71|30.51|32.75|30.55|32.75|30.55|32.66|30.46|0
1730812200000|2024-11-05 13:10:00|32.76|30.56|32.88|30.68|32.95|30.75|32.74|30.54|0
1730812500000|2024-11-05 13:15:00|32.9|30.7|32.78|30.58|32.9|30.7|32.77|30.57|0
1730812800000|2024-11-05 13:20:00|32.77|30.57|32.72|30.52|32.82|30.62|32.69|30.49|0
1730813100000|2024-11-05 13:25:00|32.73|30.53|32.6|30.4|32.77|30.57|32.6|30.4|0
1730813400000|2024-11-05 13:30:00|32.62|30.42|32.52|30.32|32.62|30.42|32.47|30.27|0
1730813700000|2024-11-05 13:35:00|32.51|30.31|32.12|29.92|32.82|30.62|32.08|29.88|0
1730814000000|2024-11-05 13:40:00|32.14|29.94|32.11|29.91|32.2|30|32.06|29.86|0
1730814300000|2024-11-05 13:45:00|32.12|29.92|32.12|29.92|32.23|30.03|32.11|29.91|0
1730814600000|2024-11-05 13:50:00|32.14|29.94|32.14|29.94|32.2|30|32.1|29.9|0
1730814900000|2024-11-05 13:55:00|32.15|29.95|32.45|30.25|32.45|30.25|32.12|29.92|0
1730815200000|2024-11-05 14:00:00|32.42|30.22|32.5|30.3|32.63|30.43|32.42|30.22|0
1730815500000|2024-11-05 14:05:00|32.51|30.31|32.44|30.24|32.58|30.38|32.42|30.22|0
1730815800000|2024-11-05 14:10:00|32.45|30.25|32.3|30.1|32.45|30.25|32.3|30.1|0
1730816100000|2024-11-05 14:15:00|32.31|30.11|32.33|30.13|32.35|30.15|32.27|30.07|0
1730816400000|2024-11-05 14:20:00|32.34|30.14|32.35|30.15|32.44|30.24|32.33|30.13|0
1730816700000|2024-11-05 14:25:00|32.39|30.19|32.23|30.03|32.43|30.23|32.22|30.02|0
1730817000000|2024-11-05 14:30:00|32.35|30.15|31.09|28.89|32.39|30.19|30.98|28.78|0
1730817300000|2024-11-05 14:35:00|31.04|28.84|30.75|28.55|31.23|29.03|30.75|28.55|0
1730817600000|2024-11-05 14:40:00|30.79|28.59|30.56|28.36|30.82|28.62|30.3|28.1|0
1730817900000|2024-11-05 14:45:00|30.53|28.33|30.13|27.93|30.62|28.42|30.09|27.89|0
1730818200000|2024-11-05 14:50:00|30.19|27.99|29.83|27.63|30.28|28.08|29.82|27.62|0
1730818500000|2024-11-05 14:55:00|29.82|27.62|29.47|27.27|29.88|27.68|29.47|27.27|0
1730818800000|2024-11-05 15:00:00|29.26|27.06|29.78|27.58|30.41|28.21|29.19|26.99|0
1730819100000|2024-11-05 15:05:00|29.75|27.55|29.43|27.23|29.93|27.73|29.27|27.07|0
1730819400000|2024-11-05 15:10:00|29.39|27.19|29.3|27.1|29.76|27.56|29.25|27.05|0
1730819700000|2024-11-05 15:15:00|29.28|27.08|29.24|27.04|29.5|27.3|29.14|26.94|0
1730820000000|2024-11-05 15:20:00|29.23|27.03|28.82|26.62|29.28|27.08|28.82|26.62|0
1730820300000|2024-11-05 15:25:00|28.83|26.63|29.24|27.04|29.38|27.18|28.83|26.63|0
1730820600000|2024-11-05 15:30:00|29.28|27.08|29.07|26.87|29.31|27.11|29.06|26.86|0
1730820900000|2024-11-05 15:35:00|29.06|26.86|28.84|26.64|29.13|26.93|28.77|26.57|0
1730821200000|2024-11-05 15:40:00|28.81|26.61|28.72|26.52|28.96|26.76|28.7|26.5|0
1730821500000|2024-11-05 15:45:00|28.74|26.54|28.67|26.47|28.87|26.67|28.55|26.35|0
1730821800000|2024-11-05 15:50:00|28.64|26.44|29.04|26.84|29.24|27.04|28.64|26.44|0
1730822100000|2024-11-05 15:55:00|29.11|26.91|29.26|27.06|29.41|27.21|29.11|26.91|0
1730822400000|2024-11-05 16:00:00|29.24|27.04|29.12|26.92|29.49|27.29|29.09|26.89|0
1730822700000|2024-11-05 16:05:00|29.18|26.98|28.76|26.56|29.3|27.1|28.73|26.53|0
1730823000000|2024-11-05 16:10:00|28.77|26.57|28.83|26.63|29.03|26.83|28.76|26.56|0
1730823300000|2024-11-05 16:15:00|28.82|26.62|28.86|26.66|28.95|26.75|28.8|26.6|0
1730823600000|2024-11-05 16:20:00|28.81|26.61|29.11|26.91|29.12|26.92|28.63|26.43|0
1730823900000|2024-11-05 16:25:00|29.12|26.92|28.25|26.05|29.13|26.93|28.08|25.88|0
1730824200000|2024-11-05 16:30:00|28.27|26.07|27.94|25.74|28.27|26.07|27.84|25.64|0
1730824500000|2024-11-05 16:35:00|27.92|25.72|27.99|25.79|28.06|25.86|27.92|25.72|0
1730824800000|2024-11-05 16:40:00|27.96|25.76|28.16|25.96|28.22|26.02|27.96|25.76|0
1730825100000|2024-11-05 16:45:00|28.15|25.95|27.93|25.73|28.19|25.99|27.84|25.64|0
1730825400000|2024-11-05 16:50:00|27.96|25.76|27.85|25.65|28.09|25.89|27.85|25.65|0
1730825700000|2024-11-05 16:55:00|27.86|25.66|27.83|25.63|27.89|25.69|27.75|25.55|0
1730826000000|2024-11-05 17:00:00|27.82|25.62|27.84|25.64|28|25.8|27.82|25.62|0
1730826300000|2024-11-05 17:05:00|27.85|25.65|27.68|25.48|28.04|25.84|27.64|25.44|0
1730826600000|2024-11-05 17:10:00|27.67|25.47|27.46|25.26|27.78|25.58|27.42|25.22|0
1730826900000|2024-11-05 17:15:00|27.44|25.24|27.51|25.31|27.61|25.41|27.33|25.13|0
1730827200000|2024-11-05 17:20:00|27.5|25.3|27.55|25.35|27.74|25.54|27.5|25.3|0
1730827500000|2024-11-05 17:25:00|27.58|25.38|27.8|25.6|27.85|25.65|27.58|25.38|0
1730827800000|2024-11-05 17:30:00|27.78|25.58|27.63|25.43|27.79|25.59|27.5|25.3|0
1730828100000|2024-11-05 17:35:00|27.62|25.42|27.69|25.49|27.72|25.52|27.55|25.35|0
1730828400000|2024-11-05 17:40:00|27.68|25.48|27.59|25.39|27.69|25.49|27.58|25.38|0
1730828700000|2024-11-05 17:45:00|27.56|25.36|27.41|25.21|27.6|25.4|27.37|25.17|0
1730829000000|2024-11-05 17:50:00|27.39|25.19|27.39|25.19|27.5|25.3|27.38|25.18|0
1730829300000|2024-11-05 17:55:00|27.41|25.21|27.57|25.37|27.64|25.44|27.36|25.16|0
1730829600000|2024-11-05 18:00:00|27.56|25.36|27.65|25.45|27.68|25.48|27.4|25.2|0
1730829900000|2024-11-05 18:05:00|27.67|25.47|27.36|25.16|27.67|25.47|27.27|25.07|0
1730830200000|2024-11-05 18:10:00|27.39|25.19|27.76|25.56|27.76|25.56|27.36|25.16|0
1730830500000|2024-11-05 18:15:00|27.71|25.51|27.62|25.42|27.72|25.52|27.4|25.2|0
1730830800000|2024-11-05 18:20:00|27.61|25.41|27.73|25.53|27.79|25.59|27.58|25.38|0
1730831100000|2024-11-05 18:25:00|27.76|25.56|27.8|25.6|27.83|25.63|27.65|25.45|0
1730831400000|2024-11-05 18:30:00|27.77|25.57|27.87|25.67|27.9|25.7|27.66|25.46|0
1730831700000|2024-11-05 18:35:00|27.9|25.7|27.96|25.76|28.18|25.98|27.3|25.1|0
1730832000000|2024-11-05 18:40:00|27.89|25.69|27.79|25.59|27.96|25.76|27.67|25.47|0
1730832300000|2024-11-05 18:45:00|27.8|25.6|27.95|25.75|28.01|25.81|27.69|25.49|0
1730832600000|2024-11-05 18:50:00|27.97|25.77|27.77|25.57|28.02|25.82|27.75|25.55|0
1730832900000|2024-11-05 18:55:00|27.81|25.61|27.82|25.62|27.88|25.68|27.74|25.54|0
1730833200000|2024-11-05 19:00:00|27.81|25.61|27.7|25.5|27.81|25.61|27.61|25.41|0
1730833500000|2024-11-05 19:05:00|27.71|25.51|27.35|25.15|27.88|25.68|27.34|25.14|0
1730833800000|2024-11-05 19:10:00|27.34|25.14|27.47|25.27|27.53|25.33|27.32|25.12|0
1730834100000|2024-11-05 19:15:00|27.49|25.29|27.49|25.29|27.58|25.38|27.42|25.22|0
1730834400000|2024-11-05 19:20:00|27.51|25.31|27.54|25.34|27.69|25.49|27.5|25.3|0
1730834700000|2024-11-05 19:25:00|27.55|25.35|27.52|25.32|27.58|25.38|27.29|25.09|0
1730835000000|2024-11-05 19:30:00|27.5|25.3|27.47|25.27|27.61|25.41|27.38|25.18|0
1730835300000|2024-11-05 19:35:00|27.43|25.23|27.37|25.17|27.45|25.25|27.34|25.14|0
1730835600000|2024-11-05 19:40:00|27.35|25.15|27.37|25.17|27.43|25.23|27.28|25.08|0
1730835900000|2024-11-05 19:45:00|27.39|25.19|27.49|25.29|27.49|25.29|27.33|25.13|0
1730836200000|2024-11-05 19:50:00|27.48|25.28|27.77|25.57|27.8|25.6|27.48|25.28|0
1730836500000|2024-11-05 19:55:00|27.74|25.54|27.75|25.55|27.94|25.74|27.54|25.34|0
1730836800000|2024-11-05 20:00:00|27.79|25.59|27.73|25.53|27.89|25.69|27.59|25.39|0
1730837100000|2024-11-05 20:05:00|27.72|25.52|27.44|25.24|27.72|25.52|27.41|25.21|0
1730837400000|2024-11-05 20:10:00|27.42|25.22|27.41|25.21|27.5|25.3|27.32|25.12|0
1730837700000|2024-11-05 20:15:00|27.42|25.22|27.39|25.19|27.47|25.27|27.38|25.18|0
1730838000000|2024-11-05 20:20:00|27.38|25.18|27.51|25.31|27.54|25.34|27.38|25.18|0
1730838300000|2024-11-05 20:25:00|27.53|25.33|27.35|25.15|27.6|25.4|27.33|25.13|0
1730838600000|2024-11-05 20:30:00|27.37|25.17|27.66|25.46|27.66|25.46|27.12|24.92|0
1730838900000|2024-11-05 20:35:00|27.67|25.47|27.66|25.46|27.67|25.47|27.51|25.31|0
1730839200000|2024-11-05 20:40:00|27.72|25.52|27.95|25.75|28|25.8|27.72|25.52|0
1730839500000|2024-11-05 20:45:00|27.97|25.77|27.79|25.59|28.05|25.85|27.7|25.5|0
1730839800000|2024-11-05 20:50:00|27.76|25.56|27.68|25.48|27.86|25.66|27.55|25.35|0
1730840100000|2024-11-05 20:55:00|27.56|25.36|27.07|24.87|27.64|25.44|27.06|24.86|0
1730840400000|2024-11-05 21:00:00|27.08|24.88|26.96|24.76|27.08|24.88|26.95|24.75|0
1730840700000|2024-11-05 21:05:00|26.97|24.77|26.75|24.55|26.97|24.77|26.69|24.49|0
1730841000000|2024-11-05 21:10:00|26.74|24.54|26.64|24.44|26.77|24.57|26.56|24.36|0
1730841300000|2024-11-05 21:15:00|26.74|24.34|26.95|24.55|27.06|24.66|26.74|24.34|0
1730841600000|2024-11-05 21:20:00|26.96|24.56|26.73|24.33|26.96|24.56|26.71|24.31|0
1730841900000|2024-11-05 21:25:00|26.71|24.31|26.74|24.34|26.79|24.39|26.71|24.31|0
1730842200000|2024-11-05 21:30:00|26.75|24.35|26.99|24.59|27.45|25.05|26.74|24.34|0
1730842500000|2024-11-05 21:35:00|26.97|24.57|26.96|24.56|26.99|24.59|26.9|24.5|0
1730842800000|2024-11-05 21:40:00|26.97|24.57|27.06|24.66|27.06|24.66|26.97|24.57|0
1730843100000|2024-11-05 21:45:00|27.09|24.69|27.08|24.68|27.14|24.74|27.07|24.67|0
1730843400000|2024-11-05 21:50:00|27.09|24.69|27.08|24.68|27.13|24.73|27.02|24.62|0
1730843700000|2024-11-05 21:55:00|27.09|24.69|26.86|24.46|27.09|24.69|26.84|24.44|0
1730844000000|2024-11-05 22:00:00|26.89|24.49|26.93|24.53|26.94|24.54|26.89|24.49|0
1730844300000|2024-11-05 22:05:00|26.94|24.54|26.97|24.57|26.97|24.57|26.93|24.53|0
1730844600000|2024-11-05 22:10:00|26.98|24.58|26.96|24.56|27.01|24.61|26.96|24.56|0
1730844900000|2024-11-05 22:15:00|26.95|24.55|26.99|24.59|27|24.6|26.95|24.55|0
1730845200000|2024-11-05 22:20:00|26.96|24.56|26.99|24.59|26.99|24.59|26.96|24.56|0
1730845500000|2024-11-05 22:25:00|26.98|24.58|26.97|24.57|26.99|24.59|26.96|24.56|0
1730845800000|2024-11-05 22:30:00|26.96|24.56|26.97|24.57|26.97|24.57|26.96|24.56|0
1730846100000|2024-11-05 22:35:00|26.96|24.56|26.95|24.55|26.96|24.56|26.95|24.55|0
1730846400000|2024-11-05 22:40:00|26.96|24.56|26.95|24.55|26.96|24.56|26.95|24.55|0
1730846700000|2024-11-05 22:45:00|26.96|24.56|26.94|24.54|26.96|24.56|26.94|24.54|0
1730847000000|2024-11-05 22:50:00|26.95|24.55|26.94|24.54|26.95|24.55|26.94|24.54|0
1730847300000|2024-11-05 22:55:00|26.95|24.55|26.95|24.55|26.96|24.56|26.94|24.54|0
1730847600000|2024-11-05 23:00:00|26.93|24.53|26.97|24.57|27.08|24.68|26.93|24.53|0
1730847900000|2024-11-05 23:05:00|26.99|24.59|26.77|24.37|27.08|24.68|26.76|24.36|0
1730848200000|2024-11-05 23:10:00|26.76|24.36|27|24.6|27|24.6|26.76|24.36|0
1730848500000|2024-11-05 23:15:00|26.99|24.59|27.11|24.71|27.15|24.75|26.98|24.58|0
1730848800000|2024-11-05 23:20:00|27.1|24.7|27.2|24.8|27.21|24.81|27.08|24.68|0
1730849100000|2024-11-05 23:25:00|27.19|24.79|27.03|24.63|27.21|24.81|27.03|24.63|0
1730849400000|2024-11-05 23:30:00|27.02|24.62|27.02|24.62|27.1|24.7|26.96|24.56|0
1730849700000|2024-11-05 23:35:00|27|24.6|27.15|24.75|27.18|24.78|27|24.6|0
1730850000000|2024-11-05 23:40:00|27.14|24.74|27.11|24.71|27.17|24.77|27.08|24.68|0
1730850300000|2024-11-05 23:45:00|27.1|24.7|27.12|24.72|27.14|24.74|27.04|24.64|0
1730850600000|2024-11-05 23:50:00|27.14|24.74|26.99|24.59|27.14|24.74|26.96|24.56|0
1730850900000|2024-11-05 23:55:00|27|24.6|27.2|24.8|27.23|24.83|27|24.6|0
1730851200000|2024-11-06 00:00:00|27.22|24.82|27.02|24.62|27.22|24.82|26.97|24.57|0
1730851500000|2024-11-06 00:05:00|27.04|24.64|26.97|24.57|27.05|24.65|26.85|24.45|0
1730851800000|2024-11-06 00:10:00|26.95|24.55|26.99|24.59|27.13|24.73|26.91|24.51|0
1730852100000|2024-11-06 00:15:00|27.01|24.61|26.72|24.32|27.05|24.65|26.57|24.17|0
1730852400000|2024-11-06 00:20:00|26.73|24.33|26.25|23.85|26.76|24.36|26.14|23.74|0
1730852700000|2024-11-06 00:25:00|26.27|23.87|26.11|23.71|26.3|23.9|26.02|23.62|0
1730853000000|2024-11-06 00:30:00|26.09|23.69|25.64|23.24|26.11|23.71|25.6|23.2|0
1730853300000|2024-11-06 00:35:00|25.68|23.28|25.88|23.48|25.89|23.49|25.58|23.18|0
1730853600000|2024-11-06 00:40:00|25.87|23.47|25.66|23.26|26.03|23.63|25.66|23.26|0
1730853900000|2024-11-06 00:45:00|25.69|23.29|25.81|23.41|25.92|23.52|25.63|23.23|0
1730854200000|2024-11-06 00:50:00|25.82|23.42|25.7|23.3|25.88|23.48|25.7|23.3|0
1730854500000|2024-11-06 00:55:00|25.68|23.28|26.01|23.61|26.05|23.65|25.68|23.28|0
1730854800000|2024-11-06 01:00:00|25.99|23.59|25.84|23.44|26.03|23.63|25.57|23.17|0
1730855100000|2024-11-06 01:05:00|25.77|23.37|25.43|23.03|25.79|23.39|25.38|22.98|0
1730855400000|2024-11-06 01:10:00|25.46|23.06|25.48|23.08|25.65|23.25|25.4|23|0
1730855700000|2024-11-06 01:15:00|25.51|23.11|25.44|23.04|25.66|23.26|25.43|23.03|0
1730856000000|2024-11-06 01:20:00|25.47|23.07|25.83|23.43|26.63|24.23|25.44|23.04|0
1730856300000|2024-11-06 01:25:00|25.85|23.45|25.57|23.17|25.85|23.45|25.47|23.07|0
1730856600000|2024-11-06 01:30:00|25.47|23.27|25.09|22.89|25.48|23.28|25.05|22.85|0
1730856900000|2024-11-06 01:35:00|25.08|22.88|25.22|23.02|25.28|23.08|25.04|22.84|0
1730857200000|2024-11-06 01:40:00|25.21|23.01|25.34|23.14|25.36|23.16|25.2|23|0
1730857500000|2024-11-06 01:45:00|25.33|23.13|25.55|23.35|25.57|23.37|25.29|23.09|0
1730857800000|2024-11-06 01:50:00|25.56|23.36|25.02|22.82|25.6|23.4|25|22.8|0
1730858100000|2024-11-06 01:55:00|24.97|22.77|24.85|22.65|25.09|22.89|24.85|22.65|0
1730858400000|2024-11-06 02:00:00|24.91|22.71|24.98|22.78|25.03|22.83|24.88|22.68|0
1730858700000|2024-11-06 02:05:00|24.99|22.79|24.35|22.15|25|22.8|24.28|22.08|0
1730859000000|2024-11-06 02:10:00|24.4|22.2|24.13|21.93|24.4|22.2|24.06|21.86|0
1730859300000|2024-11-06 02:15:00|24.14|21.94|23.78|21.58|24.19|21.99|23.78|21.58|0
1730859600000|2024-11-06 02:20:00|23.76|21.56|23.84|21.64|24.05|21.85|23.67|21.47|0
1730859900000|2024-11-06 02:25:00|23.85|21.65|23.17|20.97|23.88|21.68|23.17|20.97|0
1730860200000|2024-11-06 02:30:00|23.19|20.99|24.14|21.94|24.5|22.3|23.14|20.94|0
1730860500000|2024-11-06 02:35:00|24.15|21.95|23.83|21.63|24.25|22.05|23.73|21.53|0
1730860800000|2024-11-06 02:40:00|23.82|21.62|23.72|21.52|23.91|21.71|23.66|21.46|0
1730861100000|2024-11-06 02:45:00|23.67|21.47|23.23|21.03|23.7|21.5|23.23|21.03|0
1730861400000|2024-11-06 02:50:00|23.24|21.04|23.2|21|23.39|21.19|23.16|20.96|0
1730861700000|2024-11-06 02:55:00|23.18|20.98|23.08|20.88|23.26|21.06|23.06|20.86|0
1730862000000|2024-11-06 03:00:00|23.07|20.87|22.52|20.32|23.11|20.91|22.51|20.31|0
1730862300000|2024-11-06 03:05:00|22.57|20.37|22.91|20.71|22.97|20.77|22.57|20.37|0
1730862600000|2024-11-06 03:10:00|22.89|20.69|22.84|20.64|23.13|20.93|22.75|20.55|0
1730862900000|2024-11-06 03:15:00|22.82|20.62|22.95|20.75|23.21|21.01|22.8|20.6|0
1730863200000|2024-11-06 03:20:00|22.92|20.72|22.52|20.32|23.05|20.85|22.48|20.28|0
1730863500000|2024-11-06 03:25:00|22.51|20.31|22.53|20.33|22.55|20.35|22.2|20|0
1730863800000|2024-11-06 03:30:00|22.54|20.34|22.86|20.66|22.86|20.66|22.54|20.34|0
1730864100000|2024-11-06 03:35:00|22.85|20.65|22.65|20.45|23.11|20.91|22.6|20.4|0
1730864400000|2024-11-06 03:40:00|22.61|20.41|22.67|20.47|22.95|20.75|22.61|20.41|0
1730864700000|2024-11-06 03:45:00|22.68|20.48|22.82|20.62|22.92|20.72|22.62|20.42|0
1730865000000|2024-11-06 03:50:00|22.8|20.6|22.85|20.65|23.09|20.89|22.69|20.49|0
1730865300000|2024-11-06 03:55:00|22.87|20.67|22.68|20.48|22.98|20.78|22.62|20.42|0
1730865600000|2024-11-06 04:00:00|22.67|20.47|22.85|20.65|23.04|20.84|22.61|20.41|0
1730865900000|2024-11-06 04:05:00|22.86|20.66|22.92|20.72|22.95|20.75|22.83|20.63|0
1730866200000|2024-11-06 04:10:00|22.89|20.69|22.57|20.37|22.99|20.79|22.55|20.35|0
1730866500000|2024-11-06 04:15:00|22.58|20.38|23.21|21.01|23.21|21.01|22.54|20.34|0
1730866800000|2024-11-06 04:20:00|23.2|21|22.26|20.06|23.2|21|22.14|19.94|0
1730867100000|2024-11-06 04:25:00|22.27|20.07|22.13|19.93|22.35|20.15|22.09|19.89|0
1730867400000|2024-11-06 04:30:00|22.12|19.92|21.74|19.54|22.12|19.92|21.72|19.52|0
1730867700000|2024-11-06 04:35:00|21.77|19.57|21.82|19.62|21.98|19.78|21.75|19.55|0
1730868000000|2024-11-06 04:40:00|21.83|19.63|21.85|19.65|22.01|19.81|21.82|19.62|0
1730868300000|2024-11-06 04:45:00|21.92|19.72|21.95|19.75|22.02|19.82|21.89|19.69|0
1730868600000|2024-11-06 04:50:00|21.93|19.73|21.91|19.71|22.03|19.83|21.8|19.6|0
1730868900000|2024-11-06 04:55:00|21.92|19.72|21.92|19.72|21.93|19.73|21.76|19.56|0
1730869200000|2024-11-06 05:00:00|21.93|19.73|22.1|19.9|22.25|20.05|21.93|19.73|0
1730869500000|2024-11-06 05:05:00|22.09|19.89|22.33|20.13|22.34|20.14|22.09|19.89|0
1730869800000|2024-11-06 05:10:00|22.35|20.15|22.63|20.43|22.84|20.64|22.35|20.15|0
1730870100000|2024-11-06 05:15:00|22.65|20.45|21.88|19.68|22.66|20.46|21.83|19.63|0
1730870400000|2024-11-06 05:20:00|21.87|19.67|21.79|19.59|22.02|19.82|21.79|19.59|0
1730870700000|2024-11-06 05:25:00|21.81|19.61|21.72|19.52|21.82|19.62|21.56|19.36|0
1730871000000|2024-11-06 05:30:00|21.7|19.5|21.68|19.48|21.73|19.53|21.6|19.4|0
1730871300000|2024-11-06 05:35:00|21.66|19.46|21.65|19.45|21.71|19.51|21.62|19.42|0
1730871600000|2024-11-06 05:40:00|21.66|19.46|21.59|19.39|21.66|19.46|21.57|19.37|0
1730871900000|2024-11-06 05:45:00|21.6|19.4|21.46|19.26|21.6|19.4|21.38|19.18|0
1730872200000|2024-11-06 05:50:00|21.45|19.25|21.39|19.19|21.51|19.31|21.39|19.19|0
1730872500000|2024-11-06 05:55:00|21.38|19.18|21.38|19.18|21.43|19.23|21.25|19.05|0
1730872800000|2024-11-06 06:00:00|21.34|19.14|21.44|19.24|21.5|19.3|21.34|19.14|0
1730873100000|2024-11-06 06:05:00|21.43|19.23|21.49|19.29|21.63|19.43|21.41|19.21|0
1730873400000|2024-11-06 06:10:00|21.51|19.31|21.51|19.31|21.6|19.4|21.45|19.25|0
1730873700000|2024-11-06 06:15:00|21.5|19.3|20.89|18.69|21.51|19.31|20.89|18.69|0
1730874000000|2024-11-06 06:20:00|20.9|18.7|20.65|18.45|20.92|18.72|20.62|18.42|0
1730874300000|2024-11-06 06:25:00|20.66|18.46|20.49|18.29|20.68|18.48|20.49|18.29|0
1730874600000|2024-11-06 06:30:00|20.48|18.28|20.34|18.14|20.5|18.3|20.2|18|0
1730874900000|2024-11-06 06:35:00|20.35|18.15|20.21|18.01|20.41|18.21|20.12|17.92|0
1730875200000|2024-11-06 06:40:00|20.23|18.03|20.17|17.97|20.31|18.11|20.12|17.92|0
1730875500000|2024-11-06 06:45:00|20.16|17.96|20.18|17.98|20.27|18.07|20.14|17.94|0
1730875800000|2024-11-06 06:50:00|20.19|17.99|20.04|17.84|20.24|18.04|20.01|17.81|0
1730876100000|2024-11-06 06:55:00|20.05|17.85|20.24|18.04|20.24|18.04|19.93|17.73|0
1730876400000|2024-11-06 07:00:00|20.22|18.02|19.79|17.59|20.23|18.03|19.75|17.55|0
1730876700000|2024-11-06 07:05:00|19.8|17.6|19.54|17.34|19.84|17.64|19.5|17.3|0
1730877000000|2024-11-06 07:10:00|19.55|17.35|19.5|17.3|19.66|17.46|19.49|17.29|0
1730877300000|2024-11-06 07:15:00|19.49|17.29|19.49|17.29|19.59|17.39|19.49|17.29|0
1730877600000|2024-11-06 07:20:00|19.48|17.28|19.65|17.45|19.69|17.49|19.39|17.19|0
1730877900000|2024-11-06 07:25:00|19.64|17.44|19.67|17.47|20.94|18.74|19.58|17.38|0
1730878200000|2024-11-06 07:30:00|19.66|17.46|19.4|17.21|19.66|17.46|19.4|17.21|0
1730878500000|2024-11-06 07:35:00|19.42|17.22|19.3|17.11|19.42|17.22|19.12|16.95|0
1730878800000|2024-11-06 07:40:00|19.33|17.14|19.72|17.52|19.73|17.53|19.33|17.14|0
1730879100000|2024-11-06 07:45:00|19.7|17.5|19.83|17.63|19.89|17.69|19.64|17.44|0
1730879400000|2024-11-06 07:50:00|19.82|17.62|19.75|17.55|20.09|17.89|19.7|17.5|0
1730879700000|2024-11-06 07:55:00|19.76|17.56|19.36|17.17|19.76|17.56|19.24|17.06|0
1730880000000|2024-11-06 08:00:00|19.35|17.16|19.69|17.49|19.75|17.55|19.35|17.16|0
1730880300000|2024-11-06 08:05:00|19.75|17.55|19.79|17.59|19.83|17.63|19.64|17.44|0
1730880600000|2024-11-06 08:10:00|19.81|17.61|19.5|17.3|19.84|17.64|19.46|17.26|0
1730880900000|2024-11-06 08:15:00|19.49|17.29|19.74|17.54|19.78|17.58|19.4|17.2|0
1730881200000|2024-11-06 08:20:00|19.73|17.53|19.51|17.31|19.74|17.54|19.4|17.2|0
1730881500000|2024-11-06 08:25:00|19.5|17.3|19.42|17.22|19.63|17.43|19.4|17.2|0
1730881800000|2024-11-06 08:30:00|19.41|17.21|19.28|17.1|19.78|17.58|19.2|17.03|0
1730882100000|2024-11-06 08:35:00|19.27|17.09|19.09|16.93|19.32|17.13|19.08|16.92|0
1730882400000|2024-11-06 08:40:00|19.07|16.91|19.14|16.98|19.18|17|18.96|16.81|0
1730882700000|2024-11-06 08:45:00|19.13|16.97|18.7|16.59|19.15|16.99|18.65|16.54|0
1730883000000|2024-11-06 08:50:00|18.71|16.58|18.48|16.39|18.71|16.58|18.27|16.2|0
1730883300000|2024-11-06 08:55:00|18.49|16.37|18.6|16.5|18.63|16.52|18.45|16.37|0
1730883600000|2024-11-06 09:00:00|18.61|16.51|18.79|16.66|18.82|16.69|18.61|16.51|0
1730883900000|2024-11-06 09:05:00|18.8|16.67|18.92|16.78|18.96|16.81|18.76|16.63|0
1730884200000|2024-11-06 09:10:00|18.89|16.75|18.97|16.82|19.05|16.89|18.86|16.73|0
1730884500000|2024-11-06 09:15:00|18.94|16.8|19.04|16.89|19.05|16.89|18.93|16.79|0
1730884800000|2024-11-06 09:20:00|19.07|16.91|19|16.84|19.13|16.96|18.9|16.76|0
1730885100000|2024-11-06 09:25:00|19.01|16.85|18.97|16.83|19.05|16.89|18.94|16.8|0
1730885400000|2024-11-06 09:30:00|18.95|16.82|18.79|16.67|18.99|16.84|18.71|16.6|0
1730885700000|2024-11-06 09:35:00|18.8|16.71|18.92|16.78|18.93|16.79|18.68|16.56|0
1730886000000|2024-11-06 09:40:00|18.9|16.76|18.88|16.75|18.93|16.79|18.8|16.67|0
1730886300000|2024-11-06 09:45:00|18.9|16.76|18.84|16.7|18.91|16.77|18.78|16.65|0
1730886600000|2024-11-06 09:50:00|18.83|16.69|18.67|16.56|18.84|16.71|18.62|16.51|0
1730886900000|2024-11-06 09:55:00|18.68|16.57|18.48|16.38|18.73|16.61|18.48|16.38|0
1730887200000|2024-11-06 10:00:00|18.49|16.39|18.64|16.53|18.64|16.53|18.42|16.34|0
1730887500000|2024-11-06 10:05:00|18.59|16.48|18.71|16.59|18.82|16.69|18.59|16.48|0
1730887800000|2024-11-06 10:10:00|18.72|16.6|18.69|16.57|18.79|16.67|18.6|16.49|0
1730888100000|2024-11-06 10:15:00|18.67|16.56|18.59|16.49|18.68|16.56|18.53|16.43|0
1730888400000|2024-11-06 10:20:00|18.58|16.48|18.62|16.51|18.66|16.54|18.55|16.45|0
1730888700000|2024-11-06 10:25:00|18.6|16.52|18.48|16.39|18.61|16.52|18.48|16.39|0
1730889000000|2024-11-06 10:30:00|18.5|16.4|19.18|17.01|19.18|17.01|18.41|16.32|0
1730889300000|2024-11-06 10:35:00|19.19|17.02|18.39|16.31|19.19|17.02|18.33|16.25|0
1730889600000|2024-11-06 10:40:00|18.38|16.3|18.45|16.37|18.52|16.43|18.38|16.3|0
1730889900000|2024-11-06 10:45:00|18.42|16.36|18.46|16.37|18.48|16.39|18.37|16.29|0
1730890200000|2024-11-06 10:50:00|18.45|16.36|18.27|16.2|18.51|16.41|18.09|16.05|0
1730890500000|2024-11-06 10:55:00|18.26|16.19|18.24|16.17|18.29|16.22|18.2|16.14|0
1730890800000|2024-11-06 11:00:00|18.23|16.18|18.32|16.25|18.38|16.3|18.19|16.13|0
1730891100000|2024-11-06 11:05:00|18.31|16.24|18.21|16.15|18.36|16.28|18.21|16.15|0
1730891400000|2024-11-06 11:10:00|18.24|16.17|18.19|16.13|18.29|16.22|18.19|16.13|0
1730891700000|2024-11-06 11:15:00|18.2|16.14|18.09|16.05|18.2|16.14|18.08|16.03|0
1730892000000|2024-11-06 11:20:00|18.1|16.07|18.07|16.03|18.15|16.1|18.06|16.02|0
1730892300000|2024-11-06 11:25:00|18.08|16.04|18.23|16.17|18.28|16.21|18.08|16.03|0
1730892600000|2024-11-06 11:30:00|18.2|16.14|18.35|16.27|18.35|16.27|18.2|16.14|0
1730892900000|2024-11-06 11:35:00|18.34|16.26|18.53|16.43|18.53|16.43|18.27|16.21|0
1730893200000|2024-11-06 11:40:00|18.54|16.44|18.59|16.49|18.64|16.53|18.44|16.35|0
1730893500000|2024-11-06 11:45:00|18.6|16.5|18.63|16.52|18.64|16.53|18.48|16.39|0
1730893800000|2024-11-06 11:50:00|18.64|16.53|18.98|16.83|19.17|17|18.63|16.52|0
1730894100000|2024-11-06 11:55:00|18.93|16.79|18.97|16.82|19.03|16.88|18.82|16.69|0
1730894400000|2024-11-06 12:00:00|18.95|16.81|18.63|16.52|19.09|16.92|18.62|16.51|0
1730894700000|2024-11-06 12:05:00|18.64|16.53|18.53|16.44|18.71|16.59|18.52|16.43|0
1730895000000|2024-11-06 12:10:00|18.52|16.43|18.36|16.28|18.53|16.44|18.36|16.28|0
1730895300000|2024-11-06 12:15:00|18.37|16.29|18.26|16.2|18.41|16.32|18.18|16.12|0
1730895600000|2024-11-06 12:20:00|18.27|16.21|18.52|16.42|18.53|16.43|18.26|16.19|0
1730895900000|2024-11-06 12:25:00|18.51|16.41|18.41|16.32|18.54|16.44|18.38|16.3|0
1730896200000|2024-11-06 12:30:00|18.4|16.33|18.17|16.12|18.5|16.4|18.17|16.12|0
1730896500000|2024-11-06 12:35:00|18.19|16.13|18.28|16.21|18.28|16.21|18.19|16.13|0
1730896800000|2024-11-06 12:40:00|18.29|16.22|18.11|16.06|18.32|16.25|18.11|16.06|0
1730897100000|2024-11-06 12:45:00|18.12|16.07|18.08|16.04|18.12|16.07|17.86|15.84|0
1730897400000|2024-11-06 12:50:00|18.07|16.03|18.06|16.02|18.15|16.1|18.05|16.01|0
1730897700000|2024-11-06 12:55:00|18.07|16.03|18.16|16.11|18.21|16.15|18.02|15.98|0
1730898000000|2024-11-06 13:00:00|18.15|16.09|18.31|16.24|18.38|16.3|18.12|16.07|0
1730898300000|2024-11-06 13:05:00|18.33|16.25|18.28|16.21|18.34|16.26|18.21|16.15|0
1730898600000|2024-11-06 13:10:00|18.27|16.2|18.27|16.2|18.49|16.4|18.05|16.01|0
1730898900000|2024-11-06 13:15:00|18.25|16.19|18.12|16.07|18.29|16.22|18.06|16.01|0
1730899200000|2024-11-06 13:20:00|18.11|16.06|17.96|15.93|18.11|16.06|17.76|15.75|0
1730899500000|2024-11-06 13:25:00|17.99|15.96|17.95|15.91|18.08|16.03|17.87|15.85|0
1730899800000|2024-11-06 13:30:00|17.93|15.9|17.95|15.92|18.06|16.01|17.89|15.86|0
1730900100000|2024-11-06 13:35:00|17.96|15.93|18.04|16|18.17|16.11|17.94|15.91|0
1730900400000|2024-11-06 13:40:00|18.03|15.99|18.21|16.15|18.22|16.15|18.02|15.98|0
1730900700000|2024-11-06 13:45:00|18.22|16.16|18.44|16.36|18.44|16.36|18.21|16.15|0
1730901000000|2024-11-06 13:50:00|18.45|16.34|18.34|16.26|18.45|16.34|18.29|16.22|0
1730901300000|2024-11-06 13:55:00|18.33|16.25|18.38|16.3|18.42|16.33|18.2|16.14|0
1730901600000|2024-11-06 14:00:00|18.39|16.31|18.63|16.52|18.66|16.55|18.38|16.3|0
1730901900000|2024-11-06 14:05:00|18.62|16.51|18.39|16.31|18.63|16.52|18.38|16.3|0
1730902200000|2024-11-06 14:10:00|18.41|16.32|18.47|16.38|18.58|16.48|18.32|16.25|0
1730902500000|2024-11-06 14:15:00|18.45|16.36|18.35|16.28|18.47|16.38|18.26|16.19|0
1730902800000|2024-11-06 14:20:00|18.34|16.27|18.49|16.39|18.5|16.41|18.32|16.25|0
1730903100000|2024-11-06 14:25:00|18.4|16.32|18.17|16.11|18.43|16.35|18.13|16.08|0
1730903400000|2024-11-06 14:30:00|18.08|16.04|18.54|16.44|18.75|16.62|18.08|16.04|0
1730903700000|2024-11-06 14:35:00|18.48|16.39|18.43|16.34|18.63|16.52|18.3|16.23|0
1730904000000|2024-11-06 14:40:00|18.42|16.3|19.23|17.05|19.25|17.07|18.11|16.06|0
1730904300000|2024-11-06 14:45:00|19.15|16.98|19.77|17.57|19.84|17.64|19.15|16.98|0
1730904600000|2024-11-06 14:50:00|19.79|17.59|19.99|17.79|20.06|17.86|19.76|17.56|0
1730904900000|2024-11-06 14:55:00|19.95|17.75|20.03|17.83|20.28|18.08|18.9|16.76|0
1730905200000|2024-11-06 15:00:00|19.99|17.79|19.76|17.56|19.99|17.79|19.53|17.33|0
1730905500000|2024-11-06 15:05:00|19.74|17.54|19.62|17.42|19.94|17.74|19.59|17.39|0
1730905800000|2024-11-06 15:10:00|19.55|17.35|19.44|17.24|19.64|17.44|19.37|17.17|0
1730906100000|2024-11-06 15:15:00|19.45|17.25|19.19|17.02|19.54|17.34|19.14|16.97|0
1730906400000|2024-11-06 15:20:00|19.16|16.99|18.98|16.83|19.25|17.07|18.93|16.78|0
1730906700000|2024-11-06 15:25:00|18.97|16.82|18.83|16.7|19.15|16.98|18.74|16.61|0
1730907000000|2024-11-06 15:30:00|18.81|16.68|19.06|16.9|19.06|16.9|18.75|16.62|0
1730907300000|2024-11-06 15:35:00|19.02|16.87|19.36|17.17|19.36|17.17|18.97|16.82|0
1730907600000|2024-11-06 15:40:00|19.3|17.11|19.49|17.29|19.99|17.79|19.12|16.96|0
1730907900000|2024-11-06 15:45:00|19.52|17.32|19.41|17.21|19.59|17.39|19.35|17.16|0
1730908200000|2024-11-06 15:50:00|19.42|17.22|19.74|17.54|19.9|17.7|19.4|17.2|0
1730908500000|2024-11-06 15:55:00|19.73|17.53|19.65|17.45|19.77|17.57|19.56|17.36|0
1730908800000|2024-11-06 16:00:00|19.67|17.47|19.81|17.61|19.94|17.74|19.66|17.46|0
1730909100000|2024-11-06 16:05:00|19.8|17.6|19.64|17.44|19.85|17.65|19.52|17.32|0
1730909400000|2024-11-06 16:10:00|19.61|17.41|19.27|17.09|19.61|17.41|19.25|17.07|0
1730909700000|2024-11-06 16:15:00|19.26|17.08|19.34|17.15|19.46|17.26|19.21|17.03|0
1730910000000|2024-11-06 16:20:00|19.32|17.14|19.39|17.19|19.61|17.41|19.32|17.14|0
1730910300000|2024-11-06 16:25:00|19.38|17.18|18.66|16.55|19.43|17.23|18.58|16.48|0
1730910600000|2024-11-06 16:30:00|18.62|16.51|18.6|16.49|18.63|16.52|18.49|16.39|0
1730910900000|2024-11-06 16:35:00|18.58|16.48|18.4|16.32|18.62|16.51|18.39|16.31|0
1730911200000|2024-11-06 16:40:00|18.38|16.3|18.64|16.53|18.67|16.56|18.37|16.29|0
1730911500000|2024-11-06 16:45:00|18.62|16.51|18.64|16.53|18.71|16.59|18.58|16.48|0
1730911800000|2024-11-06 16:50:00|18.6|16.5|18.6|16.5|18.7|16.58|18.54|16.44|0
1730912100000|2024-11-06 16:55:00|18.58|16.48|18.53|16.43|18.61|16.51|18.51|16.41|0
1730912400000|2024-11-06 17:00:00|18.56|16.46|18.58|16.48|18.72|16.6|18.55|16.45|0
1730912700000|2024-11-06 17:05:00|18.57|16.47|18.58|16.48|18.63|16.52|18.55|16.45|0
1730913000000|2024-11-06 17:10:00|18.59|16.49|18.41|16.33|18.61|16.5|18.39|16.31|0
1730913300000|2024-11-06 17:15:00|18.4|16.32|18.64|16.53|18.69|16.58|18.4|16.32|0
1730913600000|2024-11-06 17:20:00|18.63|16.52|18.6|16.5|18.71|16.59|18.56|16.46|0
1730913900000|2024-11-06 17:25:00|18.63|16.52|18.54|16.44|18.67|16.56|18.5|16.41|0
1730914200000|2024-11-06 17:30:00|18.55|16.45|18.53|16.43|18.63|16.52|18.5|16.41|0
1730914500000|2024-11-06 17:35:00|18.55|16.45|18.55|16.45|18.58|16.48|18.44|16.35|0
1730914800000|2024-11-06 17:40:00|18.54|16.44|18.48|16.39|18.55|16.45|18.44|16.35|0
1730915100000|2024-11-06 17:45:00|18.47|16.38|18.28|16.21|18.48|16.39|18.24|16.17|0
1730915400000|2024-11-06 17:50:00|18.3|16.23|18.32|16.25|18.44|16.36|18.26|16.19|0
1730915700000|2024-11-06 17:55:00|18.33|16.26|18.32|16.24|18.35|16.27|18.26|16.19|0
1730916000000|2024-11-06 18:00:00|18.33|16.25|18.87|16.73|18.87|16.73|18.16|16.11|0
1730916300000|2024-11-06 18:05:00|18.86|16.72|18.79|16.66|18.92|16.78|18.79|16.66|0
1730916600000|2024-11-06 18:10:00|18.8|16.67|18.72|16.6|18.82|16.69|18.67|16.55|0
1730916900000|2024-11-06 18:15:00|18.71|16.59|18.62|16.52|18.75|16.63|18.62|16.52|0
1730917200000|2024-11-06 18:20:00|18.61|16.51|18.71|16.59|18.82|16.69|18.61|16.51|0
1730917500000|2024-11-06 18:25:00|18.69|16.58|18.59|16.49|18.74|16.62|18.56|16.46|0
1730917800000|2024-11-06 18:30:00|18.56|16.46|18.5|16.4|18.63|16.52|18.5|16.4|0
1730918100000|2024-11-06 18:35:00|18.51|16.41|18.57|16.47|18.61|16.5|18.5|16.4|0
1730918400000|2024-11-06 18:40:00|18.58|16.48|18.53|16.44|18.6|16.49|18.46|16.37|0
1730918700000|2024-11-06 18:45:00|18.52|16.43|18.4|16.32|18.53|16.44|18.38|16.3|0
1730919000000|2024-11-06 18:50:00|18.41|16.33|18.92|16.78|19.25|17.07|18.4|16.32|0
1730919300000|2024-11-06 18:55:00|18.91|16.77|18.94|16.8|19.01|16.86|18.87|16.73|0
1730919600000|2024-11-06 19:00:00|18.93|16.79|18.92|16.77|18.95|16.8|18.81|16.68|0
1730919900000|2024-11-06 19:05:00|18.91|16.78|18.98|16.83|19.14|16.97|18.91|16.77|0
1730920200000|2024-11-06 19:10:00|19.01|16.86|18.89|16.75|19.06|16.9|18.82|16.69|0
1730920500000|2024-11-06 19:15:00|18.9|16.76|18.89|16.75|18.97|16.82|18.87|16.74|0
1730920800000|2024-11-06 19:20:00|18.88|16.74|18.9|16.76|18.94|16.8|18.84|16.71|0
1730921100000|2024-11-06 19:25:00|18.89|16.75|18.83|16.7|18.9|16.76|18.79|16.66|0
1730921400000|2024-11-06 19:30:00|18.84|16.69|18.84|16.7|18.84|16.7|18.7|16.58|0
1730921700000|2024-11-06 19:35:00|18.85|16.71|18.85|16.71|18.88|16.74|18.74|16.62|0
1730922000000|2024-11-06 19:40:00|18.87|16.73|18.93|16.78|18.97|16.82|18.86|16.72|0
1730922300000|2024-11-06 19:45:00|18.92|16.77|18.84|16.71|18.94|16.79|18.78|16.65|0
1730922600000|2024-11-06 19:50:00|18.85|16.72|18.93|16.78|18.99|16.84|18.85|16.72|0
1730922900000|2024-11-06 19:55:00|18.92|16.8|18.83|16.7|18.98|16.83|18.79|16.66|0
1730923200000|2024-11-06 20:00:00|18.84|16.71|18.81|16.68|18.86|16.73|18.76|16.63|0
1730923500000|2024-11-06 20:05:00|18.82|16.69|18.64|16.53|18.82|16.69|18.64|16.53|0
1730923800000|2024-11-06 20:10:00|18.63|16.52|18.41|16.33|18.68|16.57|18.41|16.33|0
1730924100000|2024-11-06 20:15:00|18.43|16.35|18.44|16.36|18.49|16.4|18.36|16.28|0
1730924400000|2024-11-06 20:20:00|18.45|16.35|18.62|16.51|18.7|16.58|18.41|16.33|0
1730924700000|2024-11-06 20:25:00|18.61|16.5|18.57|16.47|18.63|16.52|18.49|16.4|0
1730925000000|2024-11-06 20:30:00|18.55|16.45|18.52|16.42|18.57|16.47|18.43|16.34|0
1730925300000|2024-11-06 20:35:00|18.53|16.43|18.7|16.58|18.7|16.58|18.49|16.4|0
1730925600000|2024-11-06 20:40:00|18.71|16.59|18.88|16.75|18.9|16.76|18.49|16.4|0
1730925900000|2024-11-06 20:45:00|18.91|16.77|18.71|16.59|18.95|16.8|18.68|16.56|0
1730926200000|2024-11-06 20:50:00|18.7|16.58|19.1|16.94|19.17|17|18.69|16.57|0
1730926500000|2024-11-06 20:55:00|18.99|16.84|19.06|16.9|19.17|17|18.92|16.78|0
1730926800000|2024-11-06 21:00:00|19.04|16.88|18.95|16.81|19.04|16.88|18.84|16.71|0
1730927100000|2024-11-06 21:05:00|18.96|16.82|19.02|16.87|19.03|16.88|18.92|16.78|0
1730927400000|2024-11-06 21:10:00|19.01|16.86|19.07|16.92|19.07|16.92|19|16.85|0
1730927700000|2024-11-06 21:15:00|19.06|16.91|18.66|16.55|19.12|16.95|18.66|16.55|0
1730928000000|2024-11-06 21:20:00|18.67|16.56|18.64|16.53|18.69|16.58|18.6|16.49|0
1730928300000|2024-11-06 21:25:00|18.65|16.54|18.61|16.5|18.7|16.58|18.6|16.49|0
1730928600000|2024-11-06 21:30:00|18.62|16.51|18.64|16.53|18.65|16.54|18.62|16.5|0
1730928900000|2024-11-06 21:35:00|18.65|16.54|18.64|16.53|18.68|16.57|18.63|16.52|0
1730929200000|2024-11-06 21:40:00|18.65|16.54|18.65|16.54|18.66|16.55|18.59|16.49|0
1730929500000|2024-11-06 21:45:00|18.66|16.53|18.51|16.42|18.66|16.53|18.51|16.42|0
1730929800000|2024-11-06 21:50:00|18.52|16.41|18.46|16.37|18.52|16.42|18.41|16.32|0
1730930100000|2024-11-06 21:55:00|18.47|16.38|18.36|16.28|18.47|16.38|18.35|16.27|0
1730930400000|2024-11-06 22:00:00|18.38|16.3|18.39|16.31|18.4|16.32|18.37|16.29|0
1730930700000|2024-11-06 22:05:00|18.38|16.3|18.35|16.28|18.4|16.32|18.35|16.28|0
1730931000000|2024-11-06 22:10:00|18.37|16.29|18.34|16.26|18.37|16.29|18.34|16.26|0
1730931300000|2024-11-06 22:15:00|18.36|16.28|18.38|16.3|18.4|16.31|18.35|16.27|0
1730931600000|2024-11-06 22:20:00|18.37|16.29|18.43|16.34|18.43|16.34|18.37|16.29|0
1730931900000|2024-11-06 22:25:00|18.42|16.33|18.42|16.33|18.42|16.33|18.41|16.33|0
1730932200000|2024-11-06 22:30:00|18.44|16.35|18.44|16.35|18.44|16.35|18.43|16.35|0
1730932500000|2024-11-06 22:35:00|18.45|16.36|18.48|16.39|18.48|16.39|18.45|16.36|0
1730932800000|2024-11-06 22:40:00|18.5|16.4|18.51|16.42|18.55|16.45|18.49|16.4|0
1730933100000|2024-11-06 22:45:00|18.5|16.4|18.5|16.4|18.51|16.42|18.49|16.4|0
1730933400000|2024-11-06 22:50:00|18.48|16.38|18.45|16.37|18.48|16.38|18.45|16.36|0
1730933700000|2024-11-06 22:55:00|18.46|16.36|18.45|16.36|18.46|16.37|18.44|16.35|0
1730934000000|2024-11-06 23:00:00|18.44|16.35|18.52|16.42|18.57|16.46|18.44|16.35|0
1730934300000|2024-11-06 23:05:00|18.55|16.43|18.53|16.44|18.59|16.48|18.49|16.4|0
1730934600000|2024-11-06 23:10:00|18.52|16.43|18.51|16.42|18.53|16.43|18.5|16.41|0
1730934900000|2024-11-06 23:15:00|18.52|16.43|18.61|16.51|18.63|16.52|18.51|16.42|0
1730935200000|2024-11-06 23:20:00|18.62|16.52|18.62|16.51|18.63|16.52|18.58|16.48|0
1730935500000|2024-11-06 23:25:00|18.61|16.5|18.56|16.46|18.64|16.53|18.55|16.45|0
1730935800000|2024-11-06 23:30:00|18.57|16.47|18.62|16.51|18.64|16.53|18.56|16.46|0
1730936100000|2024-11-06 23:35:00|18.61|16.5|18.6|16.49|18.64|16.53|18.6|16.49|0
1730936400000|2024-11-06 23:40:00|18.61|16.5|18.7|16.58|18.74|16.62|18.6|16.49|0
1730936700000|2024-11-06 23:45:00|18.69|16.57|18.68|16.56|18.69|16.57|18.64|16.53|0
1730937000000|2024-11-06 23:50:00|18.69|16.57|18.7|16.58|18.73|16.61|18.68|16.56|0
1730937300000|2024-11-06 23:55:00|18.71|16.59|18.72|16.6|18.73|16.61|18.68|16.56|0
1730937600000|2024-11-07 00:00:00|18.71|16.59|18.6|16.5|18.72|16.6|18.57|16.47|0
1730937900000|2024-11-07 00:05:00|18.61|16.51|18.63|16.52|18.64|16.53|18.53|16.43|0
1730938200000|2024-11-07 00:10:00|18.62|16.51|18.6|16.49|18.62|16.51|18.55|16.45|0
1730938500000|2024-11-07 00:15:00|18.59|16.5|18.56|16.46|18.61|16.5|18.51|16.41|0
1730938800000|2024-11-07 00:20:00|18.55|16.45|18.74|16.62|18.77|16.65|18.55|16.45|0
1730939100000|2024-11-07 00:25:00|18.75|16.63|18.82|16.69|18.83|16.7|18.72|16.6|0
1730939400000|2024-11-07 00:30:00|18.83|16.7|18.82|16.69|18.86|16.72|18.79|16.66|0
1730939700000|2024-11-07 00:35:00|18.81|16.68|18.76|16.64|18.81|16.68|18.75|16.63|0
1730940000000|2024-11-07 00:40:00|18.77|16.63|18.82|16.69|18.84|16.7|18.75|16.63|0
1730940300000|2024-11-07 00:45:00|18.83|16.68|18.91|16.77|18.91|16.77|18.79|16.67|0
1730940600000|2024-11-07 00:50:00|18.9|16.76|18.89|16.75|18.93|16.79|18.86|16.72|0
1730940900000|2024-11-07 00:55:00|18.88|16.74|18.86|16.72|18.9|16.76|18.82|16.69|0
1730941200000|2024-11-07 01:00:00|18.87|16.73|18.85|16.71|18.89|16.75|18.83|16.69|0
1730941500000|2024-11-07 01:05:00|18.86|16.72|18.89|16.75|18.9|16.76|18.84|16.7|0
1730941800000|2024-11-07 01:10:00|18.88|16.74|18.75|16.63|18.88|16.74|18.74|16.62|0
1730942100000|2024-11-07 01:15:00|18.76|16.62|18.78|16.65|18.83|16.7|18.75|16.62|0
1730942400000|2024-11-07 01:20:00|18.79|16.66|18.76|16.64|18.82|16.69|18.72|16.6|0
1730942700000|2024-11-07 01:25:00|18.78|16.65|18.74|16.62|18.8|16.67|18.72|16.6|0
1730943000000|2024-11-07 01:30:00|18.77|16.64|18.61|16.5|18.77|16.64|18.59|16.49|0
1730943300000|2024-11-07 01:35:00|18.63|16.52|18.47|16.38|18.63|16.52|18.42|16.33|0
1730943600000|2024-11-07 01:40:00|18.48|16.39|18.64|16.53|18.65|16.54|18.47|16.38|0
1730943900000|2024-11-07 01:45:00|18.62|16.52|18.56|16.46|18.62|16.52|18.53|16.43|0
1730944200000|2024-11-07 01:50:00|18.55|16.45|18.61|16.5|18.64|16.53|18.55|16.45|0
1730944500000|2024-11-07 01:55:00|18.6|16.49|18.53|16.43|18.6|16.49|18.51|16.41|0
1730944800000|2024-11-07 02:00:00|18.52|16.44|18.57|16.47|18.59|16.49|18.49|16.4|0
1730945100000|2024-11-07 02:05:00|18.56|16.46|18.56|16.46|18.6|16.5|18.52|16.42|0
1730945400000|2024-11-07 02:10:00|18.57|16.47|18.6|16.5|18.65|16.54|18.56|16.46|0
1730945700000|2024-11-07 02:15:00|18.59|16.49|18.5|16.4|18.6|16.5|18.46|16.37|0
1730946000000|2024-11-07 02:20:00|18.51|16.41|18.54|16.44|18.55|16.45|18.48|16.39|0
1730946300000|2024-11-07 02:25:00|18.55|16.45|18.56|16.46|18.58|16.48|18.53|16.43|0
1730946600000|2024-11-07 02:30:00|18.54|16.44|18.59|16.48|18.61|16.5|18.53|16.43|0
1730946900000|2024-11-07 02:35:00|18.6|16.49|18.59|16.48|18.62|16.51|18.56|16.46|0
1730947200000|2024-11-07 02:40:00|18.58|16.47|18.61|16.5|18.63|16.52|18.57|16.46|0
1730947500000|2024-11-07 02:45:00|18.6|16.49|18.57|16.47|18.65|16.53|18.57|16.47|0
1730947800000|2024-11-07 02:50:00|18.56|16.46|18.56|16.46|18.62|16.52|18.55|16.45|0
1730948100000|2024-11-07 02:55:00|18.57|16.47|18.59|16.49|18.63|16.52|18.57|16.47|0
1730948400000|2024-11-07 03:00:00|18.58|16.48|18.57|16.47|18.58|16.48|18.52|16.42|0
1730948700000|2024-11-07 03:05:00|18.58|16.48|18.56|16.46|18.61|16.5|18.56|16.46|0
1730949000000|2024-11-07 03:10:00|18.55|16.45|18.56|16.46|18.56|16.46|18.44|16.36|0
1730949300000|2024-11-07 03:15:00|18.55|16.45|18.41|16.33|18.56|16.46|18.41|16.33|0
1730949600000|2024-11-07 03:20:00|18.4|16.32|18.29|16.22|18.4|16.32|18.23|16.17|0
1730949900000|2024-11-07 03:25:00|18.28|16.21|18.27|16.2|18.32|16.25|18.27|16.2|0
1730950200000|2024-11-07 03:30:00|18.28|16.21|18.32|16.24|18.32|16.24|18.27|16.2|0
1730950500000|2024-11-07 03:35:00|18.33|16.25|18.37|16.29|18.4|16.32|18.33|16.25|0
1730950800000|2024-11-07 03:40:00|18.36|16.28|18.28|16.21|18.36|16.28|18.26|16.2|0
1730951100000|2024-11-07 03:45:00|18.27|16.2|18.28|16.21|18.31|16.24|18.26|16.2|0
1730951400000|2024-11-07 03:50:00|18.29|16.22|18.33|16.26|18.35|16.28|18.29|16.22|0
1730951700000|2024-11-07 03:55:00|18.34|16.27|18.35|16.27|18.37|16.29|18.34|16.27|0
1730952000000|2024-11-07 04:00:00|18.34|16.28|18.37|16.29|18.38|16.3|18.32|16.25|0
1730952300000|2024-11-07 04:05:00|18.38|16.3|18.39|16.31|18.43|16.34|18.37|16.29|0
1730952600000|2024-11-07 04:10:00|18.4|16.32|18.38|16.3|18.4|16.32|18.37|16.29|0
1730952900000|2024-11-07 04:15:00|18.37|16.29|18.36|16.28|18.38|16.3|18.36|16.28|0
1730953200000|2024-11-07 04:20:00|18.35|16.27|18.39|16.31|18.4|16.32|18.35|16.27|0
1730953500000|2024-11-07 04:25:00|18.38|16.3|18.35|16.27|18.38|16.3|18.34|16.26|0
1730953800000|2024-11-07 04:30:00|18.34|16.28|18.36|16.29|18.38|16.29|18.34|16.27|0
1730954100000|2024-11-07 04:35:00|18.35|16.28|18.33|16.26|18.36|16.28|18.3|16.23|0
1730954400000|2024-11-07 04:40:00|18.32|16.25|18.3|16.23|18.34|16.27|18.3|16.23|0
1730954700000|2024-11-07 04:45:00|18.29|16.22|18.28|16.21|18.29|16.22|18.26|16.19|0
1730955000000|2024-11-07 04:50:00|18.29|16.22|18.22|16.15|18.29|16.22|18.16|16.1|0
1730955300000|2024-11-07 04:55:00|18.23|16.16|18.24|16.17|18.27|16.2|18.23|16.16|0
1730955600000|2024-11-07 05:00:00|18.25|16.18|18.3|16.22|18.3|16.22|18.23|16.17|0
1730955900000|2024-11-07 05:05:00|18.29|16.21|18.18|16.12|18.29|16.21|18.16|16.11|0
1730956200000|2024-11-07 05:10:00|18.19|16.13|18.19|16.13|18.19|16.13|18.15|16.1|0
1730956500000|2024-11-07 05:15:00|18.2|16.14|18.22|16.16|18.23|16.17|18.16|16.11|0
1730956800000|2024-11-07 05:20:00|18.21|16.15|18.17|16.11|18.21|16.15|18.15|16.09|0
1730957100000|2024-11-07 05:25:00|18.16|16.1|18.22|16.16|18.22|16.16|18.15|16.09|0
1730957400000|2024-11-07 05:30:00|18.23|16.17|18.18|16.12|18.23|16.17|18.12|16.07|0
1730957700000|2024-11-07 05:35:00|18.19|16.13|18.25|16.18|18.25|16.18|18.19|16.13|0
1730958000000|2024-11-07 05:40:00|18.24|16.17|18.21|16.15|18.26|16.19|18.19|16.13|0
1730958300000|2024-11-07 05:45:00|18.22|16.14|18.15|16.1|18.23|16.16|18.15|16.1|0
1730958600000|2024-11-07 05:50:00|18.16|16.11|18.12|16.07|18.16|16.11|18.1|16.05|0
1730958900000|2024-11-07 05:55:00|18.13|16.08|18.1|16.05|18.14|16.09|18.08|16.03|0
1730959200000|2024-11-07 06:00:00|18.09|16.04|18.12|16.07|18.14|16.08|18.08|16.03|0
1730959500000|2024-11-07 06:05:00|18.11|16.06|18.15|16.09|18.15|16.09|18.11|16.06|0
1730959800000|2024-11-07 06:10:00|18.14|16.08|18.14|16.08|18.17|16.11|18.12|16.07|0
1730960100000|2024-11-07 06:15:00|18.13|16.09|18.15|16.09|18.17|16.11|18.13|16.08|0
1730960400000|2024-11-07 06:20:00|18.14|16.1|18.06|16.02|18.16|16.1|18.05|16|0
1730960700000|2024-11-07 06:25:00|18.07|16.01|18.03|15.99|18.09|16.04|18.02|15.98|0
1730961000000|2024-11-07 06:30:00|18.05|16.01|18.12|16.07|18.12|16.07|18.03|15.99|0
1730961300000|2024-11-07 06:35:00|18.13|16.08|18.14|16.08|18.15|16.1|18.1|16.05|0
1730961600000|2024-11-07 06:40:00|18.15|16.09|18.1|16.05|18.18|16.12|18.1|16.05|0
1730961900000|2024-11-07 06:45:00|18.09|16.04|18.16|16.1|18.17|16.11|18.07|16.02|0
1730962200000|2024-11-07 06:50:00|18.15|16.09|18.12|16.07|18.15|16.1|18.11|16.06|0
1730962500000|2024-11-07 06:55:00|18.13|16.08|18.19|16.13|18.2|16.14|18.11|16.06|0
1730962800000|2024-11-07 07:00:00|18.18|16.12|18.26|16.19|18.3|16.23|18.17|16.11|0
1730963100000|2024-11-07 07:05:00|18.25|16.21|18.22|16.15|18.3|16.23|18.19|16.13|0
1730963400000|2024-11-07 07:10:00|18.21|16.14|18.23|16.17|18.26|16.19|18.19|16.13|0
1730963700000|2024-11-07 07:15:00|18.21|16.15|18.23|16.17|18.26|16.19|18.2|16.14|0
1730964000000|2024-11-07 07:20:00|18.21|16.15|18.34|16.27|18.36|16.28|18.15|16.1|0
1730964300000|2024-11-07 07:25:00|18.35|16.28|18.48|16.38|18.5|16.4|18.35|16.27|0
1730964600000|2024-11-07 07:30:00|18.45|16.39|18.46|16.37|18.48|16.39|18.39|16.31|0
1730964900000|2024-11-07 07:35:00|18.45|16.36|18.39|16.3|18.48|16.39|18.37|16.29|0
1730965200000|2024-11-07 07:40:00|18.38|16.29|18.33|16.25|18.39|16.31|18.31|16.24|0
1730965500000|2024-11-07 07:45:00|18.34|16.26|18.36|16.28|18.38|16.3|18.31|16.24|0
1730965800000|2024-11-07 07:50:00|18.38|16.3|18.36|16.28|18.39|16.31|18.33|16.26|0
1730966100000|2024-11-07 07:55:00|18.35|16.27|18.41|16.32|18.42|16.33|18.33|16.25|0
1730966400000|2024-11-07 08:00:00|18.4|16.31|18.38|16.3|18.42|16.33|18.3|16.23|0
1730966700000|2024-11-07 08:05:00|18.39|16.31|18.14|16.09|18.42|16.33|18.12|16.07|0
1730967000000|2024-11-07 08:10:00|18.16|16.11|18.28|16.21|18.3|16.23|18.12|16.07|0
1730967300000|2024-11-07 08:15:00|18.26|16.19|18.13|16.08|18.27|16.2|18.13|16.08|0
1730967600000|2024-11-07 08:20:00|18.14|16.09|18.07|16.02|18.14|16.09|18.06|16.01|0
1730967900000|2024-11-07 08:25:00|18.06|16.03|17.96|15.92|18.09|16.04|17.95|15.91|0
1730968200000|2024-11-07 08:30:00|17.97|15.93|17.92|15.89|18.5|16.41|17.86|15.84|0
1730968500000|2024-11-07 08:35:00|17.93|15.9|18.02|15.98|18.07|16.02|17.93|15.9|0
1730968800000|2024-11-07 08:40:00|18.03|15.99|17.93|15.9|18.07|16.02|17.93|15.9|0
1730969100000|2024-11-07 08:45:00|17.92|15.89|17.99|15.96|18.03|15.99|17.89|15.86|0
1730969400000|2024-11-07 08:50:00|17.98|15.95|17.96|15.93|18.03|15.99|17.94|15.91|0
1730969700000|2024-11-07 08:55:00|17.95|15.92|17.93|15.9|18.02|15.98|17.9|15.88|0
1730970000000|2024-11-07 09:00:00|17.94|15.91|18.06|16.01|18.06|16.02|17.93|15.9|0
1730970300000|2024-11-07 09:05:00|18.04|16|17.85|15.83|18.04|16|17.84|15.82|0
1730970600000|2024-11-07 09:10:00|17.84|15.82|17.85|15.83|17.89|15.86|17.8|15.79|0
1730970900000|2024-11-07 09:15:00|17.86|15.84|17.76|15.75|17.86|15.84|17.76|15.75|0
1730971200000|2024-11-07 09:20:00|17.75|15.74|17.17|15.17|17.78|15.77|16.99|14.99|0
1730971500000|2024-11-07 09:25:00|17.19|15.19|17.24|15.24|17.27|15.27|17.19|15.19|0
1730971800000|2024-11-07 09:30:00|17.23|15.23|17.18|15.18|17.23|15.23|17.17|15.17|0
1730972100000|2024-11-07 09:35:00|17.19|15.19|17.29|15.29|17.3|15.3|17.17|15.17|0
1730972400000|2024-11-07 09:40:00|17.28|15.28|17.26|15.26|17.29|15.29|17.24|15.24|0
1730972700000|2024-11-07 09:45:00|17.27|15.27|17.28|15.28|17.28|15.28|17.23|15.23|0
1730973000000|2024-11-07 09:50:00|17.27|15.27|17.28|15.28|17.29|15.29|17.24|15.24|0
1730973300000|2024-11-07 09:55:00|17.3|15.3|17.3|15.3|17.32|15.32|17.27|15.27|0
1730973600000|2024-11-07 10:00:00|17.31|15.31|17.28|15.28|17.31|15.31|17.24|15.24|0
1730973900000|2024-11-07 10:05:00|17.27|15.27|17.06|15.06|17.29|15.29|17.03|15.03|0
1730974200000|2024-11-07 10:10:00|17.05|15.05|17.02|15.02|17.05|15.05|17.02|15.02|0
1730974500000|2024-11-07 10:15:00|17.03|15.03|17.04|15.04|17.06|15.06|17.01|15.01|0
1730974800000|2024-11-07 10:20:00|17.03|15.03|17.09|15.09|17.09|15.09|17.03|15.03|0
1730975100000|2024-11-07 10:25:00|17.1|15.1|17.12|15.12|17.15|15.15|17.1|15.1|0
1730975400000|2024-11-07 10:30:00|17.13|15.13|17.06|15.06|17.15|15.15|17.05|15.05|0
1730975700000|2024-11-07 10:35:00|17.05|15.05|17.05|15.05|17.09|15.09|17.04|15.04|0
1730976000000|2024-11-07 10:40:00|17.06|15.06|17.04|15.04|17.07|15.07|17.02|15.02|0
1730976300000|2024-11-07 10:45:00|17.03|15.03|17.05|15.05|17.07|15.07|17.03|15.03|0
1730976600000|2024-11-07 10:50:00|17.06|15.06|17.05|15.05|17.08|15.08|17.03|15.03|0
1730976900000|2024-11-07 10:55:00|17.04|15.04|17.01|15.01|17.07|15.07|17.01|15.01|0
1730977200000|2024-11-07 11:00:00|17.02|15.02|17.08|15.08|17.09|15.09|17.02|15.02|0
1730977500000|2024-11-07 11:05:00|17.07|15.07|17.08|15.08|17.11|15.11|17.06|15.06|0
1730977800000|2024-11-07 11:10:00|17.07|15.07|17.19|15.19|17.2|15.2|17.07|15.07|0
1730978100000|2024-11-07 11:15:00|17.2|15.2|17.15|15.15|17.2|15.2|17.12|15.12|0
1730978400000|2024-11-07 11:20:00|17.16|15.16|17.13|15.13|17.16|15.16|17.12|15.12|0
1730978700000|2024-11-07 11:25:00|17.12|15.12|17.12|15.12|17.14|15.14|17.09|15.09|0
1730979000000|2024-11-07 11:30:00|17.11|15.11|17.19|15.19|17.2|15.2|17.1|15.1|0
1730979300000|2024-11-07 11:35:00|17.2|15.2|17.13|15.13|17.23|15.23|17.13|15.13|0
1730979600000|2024-11-07 11:40:00|17.14|15.14|17.08|15.08|17.16|15.16|17.08|15.08|0
1730979900000|2024-11-07 11:45:00|17.09|15.09|17.09|15.09|17.1|15.1|17.06|15.06|0
1730980200000|2024-11-07 11:50:00|17.08|15.08|17.06|15.06|17.09|15.09|17.06|15.06|0
1730980500000|2024-11-07 11:55:00|17.05|15.05|17.01|15.01|17.07|15.07|17.01|15.01|0
1730980800000|2024-11-07 12:00:00|17.02|15.02|16.93|14.93|17.04|15.04|16.92|14.92|0
1730981100000|2024-11-07 12:05:00|16.92|14.92|16.94|14.94|16.97|14.97|16.91|14.91|0
1730981400000|2024-11-07 12:10:00|16.93|14.93|16.88|14.88|16.94|14.94|16.88|14.88|0
1730981700000|2024-11-07 12:15:00|16.87|14.87|16.97|14.97|16.98|14.98|16.86|14.86|0
1730982000000|2024-11-07 12:20:00|16.96|14.96|16.88|14.88|16.98|14.98|16.86|14.86|0
1730982300000|2024-11-07 12:25:00|16.87|14.87|16.89|14.89|16.89|14.89|16.85|14.85|0
1730982600000|2024-11-07 12:30:00|16.88|14.88|16.9|14.9|16.93|14.93|16.87|14.87|0
1730982900000|2024-11-07 12:35:00|16.89|14.89|16.93|14.93|16.94|14.94|16.88|14.88|0
1730983200000|2024-11-07 12:40:00|16.94|14.94|17.01|15.01|17.01|15.01|16.92|14.92|0
1730983500000|2024-11-07 12:45:00|17.02|15.02|17.01|15.01|17.06|15.06|17|15|0
1730983800000|2024-11-07 12:50:00|17|15|16.98|14.98|17.06|15.06|16.96|14.96|0
1730984100000|2024-11-07 12:55:00|16.97|14.97|16.91|14.91|16.97|14.97|16.9|14.9|0
1730984400000|2024-11-07 13:00:00|16.9|14.9|16.82|14.82|16.9|14.9|16.8|14.8|0
1730984700000|2024-11-07 13:05:00|16.83|14.83|16.81|14.81|16.86|14.86|16.8|14.8|0
1730985000000|2024-11-07 13:10:00|16.8|14.8|16.78|14.78|16.82|14.82|16.78|14.78|0
1730985300000|2024-11-07 13:15:00|16.79|14.79|16.84|14.84|16.85|14.85|16.77|14.77|0
1730985600000|2024-11-07 13:20:00|16.85|14.85|16.88|14.88|16.92|14.92|16.84|14.84|0
1730985900000|2024-11-07 13:25:00|16.89|14.89|16.9|14.9|16.91|14.91|16.86|14.86|0
1730986200000|2024-11-07 13:30:00|16.94|14.94|17.07|15.07|17.1|15.1|16.91|14.91|0
1730986500000|2024-11-07 13:35:00|17.05|15.05|16.99|14.99|17.06|15.06|16.94|14.94|0
1730986800000|2024-11-07 13:40:00|17|15|17|15|17.12|15.12|16.98|14.98|0
1730987100000|2024-11-07 13:45:00|16.99|14.99|16.85|14.85|17.01|15.01|16.83|14.83|0
1730987400000|2024-11-07 13:50:00|16.86|14.86|16.88|14.88|16.92|14.92|16.84|14.84|0
1730987700000|2024-11-07 13:55:00|16.89|14.89|16.89|14.89|16.93|14.93|16.85|14.85|0
1730988000000|2024-11-07 14:00:00|16.88|14.88|16.88|14.88|16.95|14.95|16.85|14.85|0
1730988300000|2024-11-07 14:05:00|16.89|14.89|16.76|14.76|16.93|14.93|16.75|14.75|0
1730988600000|2024-11-07 14:10:00|16.75|14.75|16.81|14.81|16.83|14.83|16.75|14.75|0
1730988900000|2024-11-07 14:15:00|16.82|14.82|16.74|14.74|16.84|14.84|16.72|14.72|0
1730989200000|2024-11-07 14:20:00|16.73|14.73|16.79|14.79|16.8|14.8|16.72|14.72|0
1730989500000|2024-11-07 14:25:00|16.82|14.82|16.75|14.75|16.83|14.83|16.7|14.7|0
1730989800000|2024-11-07 14:30:00|16.71|14.71|16.66|14.66|16.77|14.77|16.58|14.58|0
1730990100000|2024-11-07 14:35:00|16.68|14.68|16.65|14.65|16.74|14.74|16.6|14.6|0
1730990400000|2024-11-07 14:40:00|16.64|14.64|16.58|14.58|16.92|14.92|16.37|14.37|0
1730990700000|2024-11-07 14:45:00|16.56|14.56|16.67|14.67|16.67|14.67|16.46|14.46|0
1730991000000|2024-11-07 14:50:00|16.68|14.68|16.57|14.57|16.68|14.68|16.48|14.48|0
1730991300000|2024-11-07 14:55:00|16.55|14.55|16.46|14.46|16.57|14.57|16.43|14.43|0
1730991600000|2024-11-07 15:00:00|16.44|14.44|16.45|14.45|16.49|14.49|16.38|14.38|0
1730991900000|2024-11-07 15:05:00|16.44|14.44|16.37|14.37|16.51|14.51|16.35|14.35|0
1730992200000|2024-11-07 15:10:00|16.38|14.38|16.36|14.36|16.4|14.4|16.33|14.33|0
1730992500000|2024-11-07 15:15:00|16.37|14.37|16.38|14.38|16.5|14.5|16.36|14.36|0
1730992800000|2024-11-07 15:20:00|16.37|14.37|16.49|14.49|16.77|14.77|16.37|14.37|0
1730993100000|2024-11-07 15:25:00|16.48|14.48|16.49|14.49|16.57|14.57|16.45|14.45|0
1730993400000|2024-11-07 15:30:00|16.48|14.48|16.49|14.49|16.55|14.55|16.42|14.42|0
1730993700000|2024-11-07 15:35:00|16.47|14.47|16.32|14.32|16.61|14.61|16.32|14.32|0
1730994000000|2024-11-07 15:40:00|16.34|14.34|16.26|14.26|16.35|14.35|16.24|14.24|0
1730994300000|2024-11-07 15:45:00|16.24|14.24|16.13|14.13|16.25|14.25|16.11|14.11|0
1730994600000|2024-11-07 15:50:00|16.14|14.14|16.17|14.17|16.19|14.19|16.11|14.11|0
1730994900000|2024-11-07 15:55:00|16.16|14.16|16.16|14.16|16.2|14.2|16.11|14.11|0
1730995200000|2024-11-07 16:00:00|16.15|14.15|16.24|14.24|16.27|14.27|16.1|14.1|0
1730995500000|2024-11-07 16:05:00|16.23|14.23|16.33|14.33|16.37|14.37|16.23|14.23|0
1730995800000|2024-11-07 16:10:00|16.34|14.34|16.29|14.29|16.4|14.4|16.27|14.27|0
1730996100000|2024-11-07 16:15:00|16.3|14.3|16.25|14.25|16.34|14.34|16.22|14.22|0
1730996400000|2024-11-07 16:20:00|16.24|14.24|16.17|14.17|16.28|14.28|16.16|14.16|0
1730996700000|2024-11-07 16:25:00|16.18|14.18|16.05|14.05|16.23|14.23|16.03|14.03|0
1730997000000|2024-11-07 16:30:00|16.04|14.04|15.97|13.97|16.05|14.05|15.96|13.96|0
1730997300000|2024-11-07 16:35:00|15.98|13.98|15.98|13.98|16.02|14.02|15.96|13.96|0
1730997600000|2024-11-07 16:40:00|15.97|13.97|15.98|13.98|16.01|14.01|15.96|13.96|0
1730997900000|2024-11-07 16:45:00|15.97|13.97|15.93|13.93|16.02|14.02|15.93|13.93|0
1730998200000|2024-11-07 16:50:00|15.94|13.94|15.88|13.88|15.95|13.95|15.88|13.88|0
1730998500000|2024-11-07 16:55:00|15.89|13.89|15.86|13.86|15.89|13.89|15.82|13.82|0
1730998800000|2024-11-07 17:00:00|15.87|13.87|15.95|13.95|15.98|13.98|15.87|13.87|0
1730999100000|2024-11-07 17:05:00|15.94|13.94|15.93|13.93|15.98|13.98|15.91|13.91|0
1730999400000|2024-11-07 17:10:00|15.94|13.94|15.83|13.83|15.94|13.94|15.81|13.81|0
1730999700000|2024-11-07 17:15:00|15.82|13.82|15.89|13.89|15.9|13.9|15.82|13.82|0
1731000000000|2024-11-07 17:20:00|15.9|13.9|15.88|13.88|15.92|13.92|15.83|13.83|0
1731000300000|2024-11-07 17:25:00|15.87|13.87|15.83|13.83|15.88|13.88|15.83|13.83|0
1731000600000|2024-11-07 17:30:00|15.82|13.82|15.89|13.89|15.9|13.9|15.76|13.76|0
1731000900000|2024-11-07 17:35:00|15.88|13.88|15.82|13.82|15.89|13.89|15.81|13.81|0
1731001200000|2024-11-07 17:40:00|15.83|13.83|15.8|13.8|15.86|13.86|15.78|13.78|0
1731001500000|2024-11-07 17:45:00|15.81|13.81|15.75|13.75|15.81|13.81|15.71|13.71|0
1731001800000|2024-11-07 17:50:00|15.74|13.74|15.77|13.77|15.79|13.79|15.74|13.74|0
1731002100000|2024-11-07 17:55:00|15.76|13.76|15.76|13.76|15.81|13.81|15.75|13.75|0
1731002400000|2024-11-07 18:00:00|15.75|13.75|15.82|13.82|15.82|13.82|15.75|13.75|0
1731002700000|2024-11-07 18:05:00|15.81|13.81|15.9|13.9|15.9|13.9|15.79|13.79|0
1731003000000|2024-11-07 18:10:00|15.91|13.91|15.93|13.93|16.02|14.02|15.9|13.9|0
1731003300000|2024-11-07 18:15:00|15.92|13.92|16|14|16.05|14.05|15.9|13.9|0
1731003600000|2024-11-07 18:20:00|15.99|13.99|15.94|13.94|15.99|13.99|15.91|13.91|0
1731003900000|2024-11-07 18:25:00|15.93|13.93|15.94|13.94|15.94|13.94|15.89|13.89|0
1731004200000|2024-11-07 18:30:00|15.96|13.96|16.06|14.06|16.1|14.1|15.96|13.96|0
1731004500000|2024-11-07 18:35:00|16.07|14.07|15.98|13.98|16.08|14.08|15.97|13.97|0
1731004800000|2024-11-07 18:40:00|15.99|13.99|16.11|14.11|16.16|14.16|15.99|13.99|0
1731005100000|2024-11-07 18:45:00|16.1|14.1|16.07|14.07|16.15|14.15|16.07|14.07|0
1731005400000|2024-11-07 18:50:00|16.06|14.06|15.89|13.89|16.06|14.06|15.88|13.88|0
1731005700000|2024-11-07 18:55:00|15.88|13.88|15.95|13.95|16.01|14.01|15.86|13.86|0
1731006000000|2024-11-07 19:00:00|15.96|13.96|16.02|14.02|16.09|14.09|15.78|13.78|0
1731006300000|2024-11-07 19:05:00|16.04|14.04|15.88|13.88|16.1|14.1|15.84|13.84|0
1731006600000|2024-11-07 19:10:00|15.89|13.89|15.94|13.94|15.98|13.98|15.88|13.88|0
1731006900000|2024-11-07 19:15:00|15.92|13.92|15.95|13.95|15.96|13.96|15.83|13.83|0
1731007200000|2024-11-07 19:20:00|15.94|13.94|15.97|13.97|16.08|14.08|15.92|13.92|0
1731007500000|2024-11-07 19:25:00|15.96|13.96|15.98|13.98|16.01|14.01|15.88|13.88|0
1731007800000|2024-11-07 19:30:00|15.99|13.99|15.8|13.8|15.99|13.99|15.74|13.74|0
1731008100000|2024-11-07 19:35:00|15.79|13.79|15.86|13.86|15.89|13.89|15.77|13.77|0
1731008400000|2024-11-07 19:40:00|15.89|13.89|15.96|13.96|16.22|14.22|15.89|13.89|0
1731008700000|2024-11-07 19:45:00|15.98|13.98|15.74|13.74|16.06|14.06|15.7|13.7|0
1731009000000|2024-11-07 19:50:00|15.75|13.75|15.82|13.82|15.88|13.88|15.62|13.62|0
1731009300000|2024-11-07 19:55:00|15.78|13.78|15.51|13.51|15.78|13.78|15.51|13.51|0
1731009600000|2024-11-07 20:00:00|15.5|13.5|15.57|13.57|15.63|13.63|15.5|13.5|0
1731009900000|2024-11-07 20:05:00|15.58|13.58|15.59|13.59|15.64|13.64|15.54|13.54|0
1731010200000|2024-11-07 20:10:00|15.58|13.58|15.41|13.41|15.58|13.58|15.39|13.39|0
1731010500000|2024-11-07 20:15:00|15.42|13.42|15.38|13.38|15.42|13.42|15.29|13.29|0
1731010800000|2024-11-07 20:20:00|15.39|13.39|15.35|13.35|15.5|13.5|15.29|13.29|0
1731011100000|2024-11-07 20:25:00|15.36|13.36|15.45|13.45|15.47|13.47|15.34|13.34|0
1731011400000|2024-11-07 20:30:00|15.42|13.42|15.47|13.47|15.48|13.48|15.38|13.38|0
1731011700000|2024-11-07 20:35:00|15.48|13.48|15.59|13.59|15.6|13.6|15.46|13.46|0
1731012000000|2024-11-07 20:40:00|15.58|13.58|15.66|13.66|15.98|13.98|15.44|13.44|0
1731012300000|2024-11-07 20:45:00|15.65|13.65|15.65|13.65|15.68|13.68|15.52|13.52|0
1731012600000|2024-11-07 20:50:00|15.64|13.64|15.84|13.84|15.9|13.9|15.64|13.64|0
1731012900000|2024-11-07 20:55:00|15.85|13.85|15.79|13.79|15.91|13.91|15.68|13.68|0
1731013200000|2024-11-07 21:00:00|15.77|13.77|15.8|13.8|15.82|13.82|15.76|13.76|0
1731013500000|2024-11-07 21:05:00|15.79|13.79|15.68|13.68|15.79|13.79|15.65|13.65|0
1731013800000|2024-11-07 21:10:00|15.67|13.67|15.65|13.65|15.68|13.68|15.59|13.59|0
1731014100000|2024-11-07 21:15:00|15.67|13.67|15.57|13.57|15.67|13.67|15.57|13.57|0
1731014400000|2024-11-07 21:20:00|15.58|13.58|15.61|13.61|15.61|13.61|15.55|13.55|0
1731014700000|2024-11-07 21:25:00|15.6|13.6|15.63|13.63|15.63|13.63|15.6|13.6|0
1731015000000|2024-11-07 21:30:00|15.64|13.64|15.66|13.66|15.68|13.68|15.63|13.63|0
1731015300000|2024-11-07 21:35:00|15.68|13.68|15.61|13.61|15.69|13.69|15.61|13.61|0
1731015600000|2024-11-07 21:40:00|15.62|13.62|15.61|13.61|15.65|13.65|15.61|13.61|0
1731015900000|2024-11-07 21:45:00|15.63|13.63|15.61|13.61|15.63|13.63|15.6|13.6|0
1731016200000|2024-11-07 21:50:00|15.62|13.62|15.59|13.59|15.63|13.63|15.59|13.59|0
1731016500000|2024-11-07 21:55:00|15.6|13.6|15.65|13.65|15.65|13.65|15.58|13.58|0
1731016800000|2024-11-07 22:00:00|15.64|13.64|15.63|13.63|15.65|13.65|15.63|13.63|0
1731017100000|2024-11-07 22:05:00|15.64|13.64|15.64|13.64|15.65|13.65|15.64|13.64|0
1731017400000|2024-11-07 22:10:00|15.63|13.63|15.63|13.63|15.65|13.65|15.63|13.63|0
1731017700000|2024-11-07 22:15:00|15.64|13.64|15.64|13.64|15.64|13.64|15.63|13.63|0
1731018900000|2024-11-07 22:35:00|15.63|13.63|15.62|13.62|15.64|13.64|15.62|13.62|0
1731019500000|2024-11-07 22:45:00|15.61|13.61|15.62|13.62|15.63|13.63|15.61|13.61|0
1731019800000|2024-11-07 22:50:00|15.63|13.63|15.63|13.63|15.63|13.63|15.61|13.61|0
1731020100000|2024-11-07 22:55:00|15.62|13.62|15.6|13.6|15.62|13.62|15.6|13.6|0
1731020400000|2024-11-07 23:00:00|15.57|13.57|15.72|13.72|15.77|13.77|15.57|13.57|0
1731020700000|2024-11-07 23:05:00|15.73|13.73|15.69|13.69|15.73|13.73|15.67|13.67|0
1731021000000|2024-11-07 23:10:00|15.68|13.68|15.63|13.63|15.69|13.69|15.63|13.63|0
1731021300000|2024-11-07 23:15:00|15.64|13.64|15.65|13.65|15.65|13.65|15.6|13.6|0
1731021600000|2024-11-07 23:20:00|15.64|13.64|15.64|13.64|15.67|13.67|15.64|13.64|0
1731021900000|2024-11-07 23:25:00|15.63|13.63|15.61|13.61|15.68|13.68|15.61|13.61|0
1731022200000|2024-11-07 23:30:00|15.6|13.6|15.59|13.59|15.62|13.62|15.57|13.57|0
1731022500000|2024-11-07 23:35:00|15.61|13.61|15.65|13.65|15.65|13.65|15.6|13.6|0
1731022800000|2024-11-07 23:40:00|15.64|13.64|15.67|13.67|15.67|13.67|15.63|13.63|0
1731023100000|2024-11-07 23:45:00|15.65|13.65|15.64|13.64|15.66|13.66|15.61|13.61|0
1731023400000|2024-11-07 23:50:00|15.67|13.67|15.62|13.62|15.67|13.67|15.61|13.61|0
1731023700000|2024-11-07 23:55:00|15.61|13.61|15.59|13.59|15.63|13.63|15.58|13.58|0
1731024000000|2024-11-08 00:00:00|15.58|13.58|15.54|13.54|15.58|13.58|15.53|13.53|0
1731024300000|2024-11-08 00:05:00|15.55|13.55|15.61|13.61|15.61|13.61|15.55|13.55|0
1731024600000|2024-11-08 00:10:00|15.6|13.6|15.61|13.61|15.62|13.62|15.6|13.6|0
1731024900000|2024-11-08 00:15:00|15.6|13.6|15.6|13.6|15.61|13.61|15.57|13.57|0
1731025200000|2024-11-08 00:20:00|15.59|13.59|15.65|13.65|15.65|13.65|15.59|13.59|0
1731025500000|2024-11-08 00:25:00|15.64|13.64|15.64|13.64|15.65|13.65|15.62|13.62|0
1731025800000|2024-11-08 00:30:00|15.65|13.65|15.65|13.65|15.67|13.67|15.65|13.65|0
1731026100000|2024-11-08 00:35:00|15.66|13.66|15.66|13.66|15.69|13.69|15.65|13.65|0
1731026400000|2024-11-08 00:40:00|15.65|13.65|15.64|13.64|15.66|13.66|15.62|13.62|0
1731026700000|2024-11-08 00:45:00|15.63|13.63|15.62|13.62|15.64|13.64|15.62|13.62|0
1731027000000|2024-11-08 00:50:00|15.63|13.63|15.69|13.69|15.7|13.7|15.63|13.63|0
1731027300000|2024-11-08 00:55:00|15.7|13.7|15.7|13.7|15.71|13.71|15.69|13.69|0
1731027600000|2024-11-08 01:00:00|15.69|13.69|15.72|13.72|15.75|13.75|15.69|13.69|0
1731027900000|2024-11-08 01:05:00|15.73|13.73|15.69|13.69|15.73|13.73|15.65|13.65|0
1731028200000|2024-11-08 01:10:00|15.68|13.68|15.7|13.7|15.7|13.7|15.64|13.64|0
1731028500000|2024-11-08 01:15:00|15.69|13.69|15.7|13.7|15.72|13.72|15.66|13.66|0
1731028800000|2024-11-08 01:20:00|15.69|13.69|15.69|13.69|15.69|13.69|15.67|13.67|0
1731029100000|2024-11-08 01:25:00|15.7|13.7|15.65|13.65|15.72|13.72|15.65|13.65|0
1731029400000|2024-11-08 01:30:00|15.64|13.64|15.69|13.69|15.71|13.71|15.64|13.64|0
1731029700000|2024-11-08 01:35:00|15.68|13.68|15.68|13.68|15.69|13.69|15.66|13.66|0
1731030000000|2024-11-08 01:40:00|15.69|13.69|15.65|13.65|15.71|13.71|15.65|13.65|0
1731030300000|2024-11-08 01:45:00|15.66|13.66|15.66|13.66|15.67|13.67|15.65|13.65|0
1731030600000|2024-11-08 01:50:00|15.67|13.67|15.64|13.64|15.68|13.68|15.62|13.62|0
1731030900000|2024-11-08 01:55:00|15.65|13.65|15.63|13.63|15.66|13.66|15.62|13.62|0
1731031200000|2024-11-08 02:00:00|15.62|13.62|15.62|13.62|15.65|13.65|15.6|13.6|0
1731031500000|2024-11-08 02:05:00|15.63|13.63|15.64|13.64|15.66|13.66|15.63|13.63|0
1731031800000|2024-11-08 02:10:00|15.63|13.63|15.6|13.6|15.63|13.63|15.57|13.57|0
1731032100000|2024-11-08 02:15:00|15.61|13.61|15.64|13.64|15.64|13.64|15.59|13.59|0
1731032400000|2024-11-08 02:20:00|15.65|13.65|16.7|14.7|16.7|14.7|15.38|13.38|0
1731032700000|2024-11-08 02:25:00|16.99|14.99|16.98|14.98|17|15|16.97|14.97|0
1731033000000|2024-11-08 02:30:00|16.99|14.99|16.99|14.99|16.99|14.99|16.96|14.96|0
1731033300000|2024-11-08 02:35:00|17|15|17.05|15.05|17.05|15.05|17|15|0
1731033600000|2024-11-08 02:40:00|17.04|15.04|17.07|15.07|17.07|15.07|17.02|15.02|0
1731033900000|2024-11-08 02:45:00|17.06|15.06|17.06|15.06|17.06|15.06|17.02|15.02|0
1731034200000|2024-11-08 02:50:00|17.05|15.05|17.07|15.07|17.08|15.08|17.05|15.05|0
1731034500000|2024-11-08 02:55:00|17.08|15.08|17.08|15.08|17.1|15.1|17.07|15.07|0
1731034800000|2024-11-08 03:00:00|17.07|15.07|17.05|15.05|17.08|15.08|17.03|15.03|0
1731035100000|2024-11-08 03:05:00|17.06|15.06|17.03|15.03|17.06|15.06|17.03|15.03|0
1731035400000|2024-11-08 03:10:00|17.02|15.02|17.02|15.02|17.03|15.03|17.01|15.01|0
1731035700000|2024-11-08 03:15:00|17.03|15.03|17.03|15.03|17.04|15.04|17.02|15.02|0
1731036000000|2024-11-08 03:20:00|17.02|15.02|17.05|15.05|17.06|15.06|17|15|0
1731036300000|2024-11-08 03:25:00|17.04|15.04|17.04|15.04|17.05|15.05|17.03|15.03|0
1731036600000|2024-11-08 03:30:00|17.03|15.03|17.03|15.03|17.03|15.03|17.01|15.01|0
1731036900000|2024-11-08 03:35:00|17.02|15.02|16.99|14.99|17.03|15.03|16.98|14.98|0
1731037200000|2024-11-08 03:40:00|17|15|17.02|15.02|17.03|15.03|17|15|0
1731037500000|2024-11-08 03:45:00|17.03|15.03|17.02|15.02|17.03|15.03|17.01|15.01|0
1731037800000|2024-11-08 03:50:00|17.01|15.01|17|15|17.02|15.02|17|15|0
1731038100000|2024-11-08 03:55:00|17.01|15.01|17.02|15.02|17.02|15.02|17|15|0
1731038400000|2024-11-08 04:00:00|17.03|15.03|17.04|15.04|17.04|15.04|17.03|15.03|0
1731038700000|2024-11-08 04:05:00|17.03|15.03|17.02|15.02|17.04|15.04|17.02|15.02|0
1731039000000|2024-11-08 04:10:00|17.03|15.03|17.01|15.01|17.03|15.03|17|15|0
1731039300000|2024-11-08 04:15:00|17|15|16.96|14.96|17.01|15.01|16.96|14.96|0
1731039600000|2024-11-08 04:20:00|16.97|14.97|16.94|14.94|16.97|14.97|16.94|14.94|0
1731039900000|2024-11-08 04:25:00|16.95|14.95|16.95|14.95|16.95|14.95|16.95|14.95|0
1731040200000|2024-11-08 04:30:00|16.96|14.96|17.01|15.01|17.01|15.01|16.95|14.95|0
1731040500000|2024-11-08 04:35:00|17|15|17.01|15.01|17.01|15.01|16.99|14.99|0
1731040800000|2024-11-08 04:40:00|17|15|17|15|17.01|15.01|17|15|0
1731041100000|2024-11-08 04:45:00|16.99|14.99|17|15|17.01|15.01|16.99|14.99|0
1731041400000|2024-11-08 04:50:00|16.99|14.99|16.99|14.99|16.99|14.99|16.98|14.98|0
1731041700000|2024-11-08 04:55:00|17|15|17.01|15.01|17.01|15.01|16.99|14.99|0
1731042000000|2024-11-08 05:00:00|17|15|17|15|17.02|15.02|17|15|0
1731042300000|2024-11-08 05:05:00|16.99|14.99|17|15|17.01|15.01|16.98|14.98|0
1731042600000|2024-11-08 05:10:00|16.99|14.99|16.97|14.97|16.99|14.99|16.97|14.97|0
1731042900000|2024-11-08 05:15:00|16.96|14.96|16.96|14.96|16.97|14.97|16.95|14.95|0
1731043200000|2024-11-08 05:20:00|16.97|14.97|16.95|14.95|16.97|14.97|16.94|14.94|0
1731043500000|2024-11-08 05:25:00|16.96|14.96|16.94|14.94|16.96|14.96|16.93|14.93|0
1731043800000|2024-11-08 05:30:00|16.95|14.95|16.91|14.91|16.95|14.95|16.9|14.9|0
1731044100000|2024-11-08 05:35:00|16.9|14.9|16.85|14.85|16.91|14.91|16.85|14.85|0
1731044400000|2024-11-08 05:40:00|16.84|14.84|16.79|14.79|16.84|14.84|16.77|14.77|0
1731044700000|2024-11-08 05:45:00|16.8|14.8|16.77|14.77|16.83|14.83|16.77|14.77|0
1731045000000|2024-11-08 05:50:00|16.78|14.78|16.83|14.83|16.84|14.84|16.77|14.77|0
1731045300000|2024-11-08 05:55:00|16.84|14.84|16.84|14.84|16.84|14.84|16.82|14.82|0
1731045600000|2024-11-08 06:00:00|16.83|14.83|16.81|14.81|16.84|14.84|16.79|14.79|0
1731045900000|2024-11-08 06:05:00|16.82|14.82|16.84|14.84|16.85|14.85|16.81|14.81|0
1731046200000|2024-11-08 06:10:00|16.85|14.85|16.87|14.87|16.87|14.87|16.84|14.84|0
1731046500000|2024-11-08 06:15:00|16.88|14.88|16.93|14.93|16.94|14.94|16.88|14.88|0
1731046800000|2024-11-08 06:20:00|16.92|14.92|16.91|14.91|16.95|14.95|16.91|14.91|0
1731047100000|2024-11-08 06:25:00|16.92|14.92|16.91|14.91|16.93|14.93|16.9|14.9|0
1731047400000|2024-11-08 06:30:00|16.92|14.92|16.93|14.93|16.94|14.94|16.9|14.9|0
1731047700000|2024-11-08 06:35:00|16.92|14.92|16.96|14.96|16.97|14.97|16.9|14.9|0
1731048000000|2024-11-08 06:40:00|16.95|14.95|16.96|14.96|16.99|14.99|16.95|14.95|0
1731048300000|2024-11-08 06:45:00|16.97|14.97|16.93|14.93|16.97|14.97|16.93|14.93|0
1731048600000|2024-11-08 06:50:00|16.94|14.94|16.91|14.91|16.94|14.94|16.91|14.91|0
1731048900000|2024-11-08 06:55:00|16.9|14.9|16.91|14.91|16.91|14.91|16.9|14.9|0
1731049200000|2024-11-08 07:00:00|16.9|14.9|16.85|14.85|16.9|14.9|16.85|14.85|0
1731049500000|2024-11-08 07:05:00|16.86|14.86|16.93|14.93|16.95|14.95|16.86|14.86|0
1731049800000|2024-11-08 07:10:00|16.92|14.92|16.89|14.89|16.92|14.92|16.88|14.88|0
1731050100000|2024-11-08 07:15:00|16.88|14.88|16.89|14.89|16.89|14.89|16.86|14.86|0
1731050400000|2024-11-08 07:20:00|16.88|14.88|16.82|14.82|16.9|14.9|16.82|14.82|0
1731050700000|2024-11-08 07:25:00|16.83|14.83|16.82|14.82|16.84|14.84|16.81|14.81|0
1731051000000|2024-11-08 07:30:00|16.83|14.83|16.82|14.82|16.84|14.84|16.81|14.81|0
1731051300000|2024-11-08 07:35:00|16.81|14.81|16.8|14.8|16.81|14.81|16.79|14.79|0
1731051600000|2024-11-08 07:40:00|16.81|14.81|16.62|14.62|16.81|14.81|16.61|14.61|0
1731051900000|2024-11-08 07:45:00|16.61|14.61|16.59|14.59|16.62|14.62|16.59|14.59|0
1731052200000|2024-11-08 07:50:00|16.58|14.58|16.61|14.61|16.62|14.62|16.58|14.58|0
1731052500000|2024-11-08 07:55:00|16.62|14.62|16.63|14.63|16.64|14.64|16.61|14.61|0
1731052800000|2024-11-08 08:00:00|16.64|14.64|16.72|14.72|16.73|14.73|16.6|14.6|0
1731053100000|2024-11-08 08:05:00|16.71|14.71|16.76|14.76|16.77|14.77|16.68|14.68|0
1731053400000|2024-11-08 08:10:00|16.77|14.77|16.71|14.71|16.84|14.84|16.69|14.69|0
1731053700000|2024-11-08 08:15:00|16.7|14.7|16.67|14.67|16.7|14.7|16.6|14.6|0
1731054000000|2024-11-08 08:20:00|16.65|14.65|16.65|14.65|16.67|14.67|16.58|14.58|0
1731054300000|2024-11-08 08:25:00|16.66|14.66|16.66|14.66|16.72|14.72|16.63|14.63|0
1731054600000|2024-11-08 08:30:00|16.64|14.64|16.58|14.58|16.68|14.68|16.58|14.58|0
1731054900000|2024-11-08 08:35:00|16.59|14.59|16.6|14.6|16.65|14.65|16.58|14.58|0
1731055200000|2024-11-08 08:40:00|16.61|14.61|16.65|14.65|16.68|14.68|16.61|14.61|0
1731055500000|2024-11-08 08:45:00|16.66|14.66|16.68|14.68|16.72|14.72|16.64|14.64|0
1731055800000|2024-11-08 08:50:00|16.69|14.69|16.69|14.69|16.72|14.72|16.65|14.65|0
1731056100000|2024-11-08 08:55:00|16.68|14.68|16.71|14.71|16.74|14.74|16.68|14.68|0
1731056400000|2024-11-08 09:00:00|16.7|14.7|16.71|14.71|16.73|14.73|16.66|14.66|0
1731056700000|2024-11-08 09:05:00|16.7|14.7|16.65|14.65|16.74|14.74|16.64|14.64|0
1731057000000|2024-11-08 09:10:00|16.64|14.64|16.58|14.58|16.65|14.65|16.58|14.58|0
1731057300000|2024-11-08 09:15:00|16.59|14.59|16.6|14.6|16.64|14.64|16.58|14.58|0
1731057600000|2024-11-08 09:20:00|16.61|14.61|16.59|14.59|16.63|14.63|16.58|14.58|0
1731057900000|2024-11-08 09:25:00|16.58|14.58|16.59|14.59|16.61|14.61|16.57|14.57|0
1731058200000|2024-11-08 09:30:00|16.58|14.58|16.6|14.6|16.62|14.62|16.57|14.57|0
1731058500000|2024-11-08 09:35:00|16.59|14.59|16.59|14.59|16.61|14.61|16.58|14.58|0
1731058800000|2024-11-08 09:40:00|16.6|14.6|16.6|14.6|16.6|14.6|16.57|14.57|0
1731059100000|2024-11-08 09:45:00|16.61|14.61|16.6|14.6|16.66|14.66|16.59|14.59|0
1731059400000|2024-11-08 09:50:00|16.59|14.59|16.64|14.64|16.65|14.65|16.59|14.59|0
1731059700000|2024-11-08 09:55:00|16.65|14.65|16.68|14.68|16.68|14.68|16.64|14.64|0
1731060000000|2024-11-08 10:00:00|16.69|14.69|16.71|14.71|16.73|14.73|16.69|14.69|0
1731060300000|2024-11-08 10:05:00|16.72|14.72|16.76|14.76|16.77|14.77|16.71|14.71|0
1731060600000|2024-11-08 10:10:00|16.75|14.75|16.81|14.81|16.82|14.82|16.75|14.75|0
1731060900000|2024-11-08 10:15:00|16.79|14.79|16.75|14.75|16.8|14.8|16.74|14.74|0
1731061200000|2024-11-08 10:20:00|16.76|14.76|16.81|14.81|16.82|14.82|16.76|14.76|0
1731061500000|2024-11-08 10:25:00|16.82|14.82|16.82|14.82|16.84|14.84|16.79|14.79|0
1731061800000|2024-11-08 10:30:00|16.81|14.81|16.96|14.96|16.98|14.98|16.81|14.81|0
1731062100000|2024-11-08 10:35:00|16.94|14.94|17.08|15.08|17.1|15.1|16.94|14.94|0
1731062400000|2024-11-08 10:40:00|17.07|15.07|17.11|15.11|17.13|15.13|17.03|15.03|0
1731062700000|2024-11-08 10:45:00|17.1|15.1|17.2|15.2|17.23|15.23|17.1|15.1|0
1731063000000|2024-11-08 10:50:00|17.19|15.19|16.57|14.57|17.2|15.2|16.51|14.51|0
1731063300000|2024-11-08 10:55:00|16.55|14.55|16.48|14.48|16.58|14.58|16.44|14.44|0
1731063600000|2024-11-08 11:00:00|16.49|14.49|16.54|14.54|16.58|14.58|16.47|14.47|0
1731063900000|2024-11-08 11:05:00|16.55|14.55|16.52|14.52|16.6|14.6|16.52|14.52|0
1731064200000|2024-11-08 11:10:00|16.51|14.51|16.49|14.49|16.52|14.52|16.43|14.43|0
1731064500000|2024-11-08 11:15:00|16.5|14.5|16.44|14.44|16.51|14.51|16.41|14.41|0
1731064800000|2024-11-08 11:20:00|16.43|14.43|16.47|14.47|16.47|14.47|16.41|14.41|0
1731065100000|2024-11-08 11:25:00|16.46|14.46|16.42|14.42|16.51|14.51|16.41|14.41|0
1731065400000|2024-11-08 11:30:00|16.43|14.43|16.41|14.41|16.44|14.44|16.39|14.39|0
1731065700000|2024-11-08 11:35:00|16.43|14.43|16.38|14.38|16.44|14.44|16.38|14.38|0
1731066000000|2024-11-08 11:40:00|16.39|14.39|16.24|14.24|16.52|14.52|16.23|14.23|0
1731066300000|2024-11-08 11:45:00|16.23|14.23|16.22|14.22|16.26|14.26|16.21|14.21|0
1731066600000|2024-11-08 11:50:00|16.23|14.23|16.23|14.23|16.24|14.24|16.21|14.21|0
1731066900000|2024-11-08 11:55:00|16.22|14.22|16.24|14.24|16.24|14.24|16.21|14.21|0
1731067200000|2024-11-08 12:00:00|16.22|14.22|16.2|14.2|16.24|14.24|16.19|14.19|0
1731067500000|2024-11-08 12:05:00|16.22|14.22|16.19|14.19|16.23|14.23|16.18|14.18|0
1731067800000|2024-11-08 12:10:00|16.18|14.18|16.23|14.23|16.25|14.25|16.18|14.18|0
1731068100000|2024-11-08 12:15:00|16.22|14.22|16.18|14.18|16.23|14.23|16.18|14.18|0
1731068400000|2024-11-08 12:20:00|16.17|14.17|16.23|14.23|16.25|14.25|16.17|14.17|0
1731068700000|2024-11-08 12:25:00|16.24|14.24|16.16|14.16|16.24|14.24|16.16|14.16|0
1731069000000|2024-11-08 12:30:00|16.15|14.15|16.12|14.12|16.16|14.16|16.1|14.1|0
1731069300000|2024-11-08 12:35:00|16.14|14.14|16.11|14.11|16.15|14.15|16.09|14.09|0
1731069600000|2024-11-08 12:40:00|16.1|14.1|16.08|14.08|16.11|14.11|16.08|14.08|0
1731069900000|2024-11-08 12:45:00|16.07|14.07|16.1|14.1|16.1|14.1|16.02|14.02|0
1731070200000|2024-11-08 12:50:00|16.09|14.09|16.03|14.03|16.11|14.11|16.02|14.02|0
1731070500000|2024-11-08 12:55:00|16.02|14.02|15.9|13.9|16.19|14.19|15.89|13.89|0
1731070800000|2024-11-08 13:00:00|15.93|13.93|15.86|13.86|15.95|13.95|15.84|13.84|0
1731071100000|2024-11-08 13:05:00|15.87|13.87|15.9|13.9|15.9|13.9|15.84|13.84|0
1731071400000|2024-11-08 13:10:00|15.91|13.91|15.93|13.93|15.98|13.98|15.91|13.91|0
1731071700000|2024-11-08 13:15:00|15.94|13.94|15.88|13.88|16|14|15.86|13.86|0
1731072000000|2024-11-08 13:20:00|15.89|13.89|15.86|13.86|15.91|13.91|15.83|13.83|0
1731072300000|2024-11-08 13:25:00|15.85|13.85|15.86|13.86|15.89|13.89|15.85|13.85|0
1731072600000|2024-11-08 13:30:00|15.85|13.85|15.9|13.9|15.96|13.96|15.85|13.85|0
1731072900000|2024-11-08 13:35:00|15.89|13.89|15.96|13.96|15.97|13.97|15.89|13.89|0
1731073200000|2024-11-08 13:40:00|15.95|13.95|16|14|16.04|14.04|15.95|13.95|0
1731073500000|2024-11-08 13:45:00|16.01|14.01|15.98|13.98|16.02|14.02|15.95|13.95|0
1731073800000|2024-11-08 13:50:00|15.97|13.97|15.98|13.98|16.01|14.01|15.94|13.94|0
1731074100000|2024-11-08 13:55:00|15.99|13.99|16.03|14.03|16.03|14.03|15.98|13.98|0
1731074400000|2024-11-08 14:00:00|16.01|14.01|16.03|14.03|16.05|14.05|15.98|13.98|0
1731074700000|2024-11-08 14:05:00|16.02|14.02|15.97|13.97|16.03|14.03|15.96|13.96|0
1731075000000|2024-11-08 14:10:00|15.96|13.96|15.9|13.9|15.99|13.99|15.9|13.9|0
1731075300000|2024-11-08 14:15:00|15.91|13.91|15.94|13.94|15.95|13.95|15.88|13.88|0
1731075600000|2024-11-08 14:20:00|15.93|13.93|15.91|13.91|15.94|13.94|15.9|13.9|0
1731075900000|2024-11-08 14:25:00|15.9|13.9|15.81|13.81|15.9|13.9|15.78|13.78|0
1731076200000|2024-11-08 14:30:00|15.74|13.74|15.67|13.67|15.74|13.74|15.57|13.57|0
1731076500000|2024-11-08 14:35:00|15.64|13.64|15.81|13.81|15.93|13.93|15.62|13.62|0
1731076800000|2024-11-08 14:40:00|15.8|13.8|15.86|13.86|15.91|13.91|15.76|13.76|0
1731077100000|2024-11-08 14:45:00|15.85|13.85|15.69|13.69|15.91|13.91|15.67|13.67|0
1731077400000|2024-11-08 14:50:00|15.7|13.7|15.69|13.69|15.75|13.75|15.66|13.66|0
1731077700000|2024-11-08 14:55:00|15.68|13.68|15.61|13.61|15.69|13.69|15.6|13.6|0
1731078000000|2024-11-08 15:00:00|15.62|13.62|15.73|13.73|15.75|13.75|15.51|13.51|0
1731078300000|2024-11-08 15:05:00|15.74|13.74|15.76|13.76|15.82|13.82|15.67|13.67|0
1731078600000|2024-11-08 15:10:00|15.75|13.75|15.78|13.78|15.81|13.81|15.71|13.71|0
1731078900000|2024-11-08 15:15:00|15.79|13.79|15.29|13.29|15.9|13.9|15.29|13.29|0
1731079200000|2024-11-08 15:20:00|15.28|13.28|15.3|13.3|15.32|13.32|15.21|13.21|0
1731079500000|2024-11-08 15:25:00|15.29|13.29|15.26|13.26|15.3|13.3|15.18|13.18|0
1731079800000|2024-11-08 15:30:00|15.28|13.28|15.16|13.16|15.28|13.28|15.15|13.15|0
1731080100000|2024-11-08 15:35:00|15.15|13.15|15.23|13.23|15.28|13.28|15.15|13.15|0
1731080400000|2024-11-08 15:40:00|15.22|13.22|15.19|13.19|15.28|13.28|15.16|13.16|0
1731080700000|2024-11-08 15:45:00|15.2|13.2|15.24|13.24|15.31|13.31|15.18|13.18|0
1731081000000|2024-11-08 15:50:00|15.25|13.25|15.21|13.21|15.28|13.28|15.18|13.18|0
1731081300000|2024-11-08 15:55:00|15.2|13.2|15.23|13.23|15.28|13.28|15.2|13.2|0
1731081600000|2024-11-08 16:00:00|15.24|13.24|15.28|13.28|15.36|13.36|15.23|13.23|0
1731081900000|2024-11-08 16:05:00|15.27|13.27|15.19|13.19|15.27|13.27|15.18|13.18|0
1731082200000|2024-11-08 16:10:00|15.2|13.2|15.18|13.18|15.22|13.22|15.16|13.16|0
1731082500000|2024-11-08 16:15:00|15.19|13.19|15.31|13.31|15.34|13.34|15.17|13.17|0
1731082800000|2024-11-08 16:20:00|15.32|13.32|15.29|13.29|15.34|13.34|15.28|13.28|0
1731083100000|2024-11-08 16:25:00|15.3|13.3|15.3|13.3|15.33|13.33|15.26|13.26|0
1731083400000|2024-11-08 16:30:00|15.29|13.29|15.3|13.3|15.32|13.32|15.25|13.25|0
1731083700000|2024-11-08 16:35:00|15.29|13.29|15.29|13.29|15.34|13.34|15.27|13.27|0
1731084000000|2024-11-08 16:40:00|15.3|13.3|15.37|13.37|15.39|13.39|15.29|13.29|0
1731084300000|2024-11-08 16:45:00|15.38|13.38|15.29|13.29|15.39|13.39|15.29|13.29|0
1731084600000|2024-11-08 16:50:00|15.28|13.28|15.26|13.26|15.32|13.32|15.26|13.26|0
1731084900000|2024-11-08 16:55:00|15.27|13.27|15.31|13.31|15.31|13.31|15.22|13.22|0
1731085200000|2024-11-08 17:00:00|15.3|13.3|15.37|13.37|15.4|13.4|15.27|13.27|0
1731085500000|2024-11-08 17:05:00|15.36|13.36|15.38|13.38|15.43|13.43|15.36|13.36|0
1731085800000|2024-11-08 17:10:00|15.37|13.37|15.43|13.43|15.46|13.46|15.35|13.35|0
1731086100000|2024-11-08 17:15:00|15.42|13.42|15.38|13.38|15.45|13.45|15.36|13.36|0
1731086400000|2024-11-08 17:20:00|15.35|13.35|15.39|13.39|15.39|13.39|15.3|13.3|0
1731086700000|2024-11-08 17:25:00|15.38|13.38|15.38|13.38|15.41|13.41|15.34|13.34|0
1731087000000|2024-11-08 17:30:00|15.39|13.39|15.23|13.23|15.39|13.39|15.22|13.22|0
1731087300000|2024-11-08 17:35:00|15.22|13.22|15.52|13.52|15.52|13.52|15.16|13.16|0
1731087600000|2024-11-08 17:40:00|15.53|13.53|15.53|13.53|15.58|13.58|15.48|13.48|0
1731087900000|2024-11-08 17:45:00|15.52|13.52|15.49|13.49|15.52|13.52|15.47|13.47|0
1731088200000|2024-11-08 17:50:00|15.48|13.48|15.43|13.43|15.49|13.49|15.43|13.43|0
1731088500000|2024-11-08 17:55:00|15.44|13.44|15.5|13.5|15.51|13.51|15.43|13.43|0
1731088800000|2024-11-08 18:00:00|15.51|13.51|15.48|13.48|15.54|13.54|15.46|13.46|0
1731089100000|2024-11-08 18:05:00|15.49|13.49|15.49|13.49|15.49|13.49|15.45|13.45|0
1731089400000|2024-11-08 18:10:00|15.48|13.48|15.47|13.47|15.49|13.49|15.46|13.46|0
1731089700000|2024-11-08 18:15:00|15.46|13.46|15.49|13.49|15.5|13.5|15.44|13.44|0
1731090000000|2024-11-08 18:20:00|15.48|13.48|15.5|13.5|15.54|13.54|15.46|13.46|0
1731090300000|2024-11-08 18:25:00|15.49|13.49|15.47|13.47|15.5|13.5|15.46|13.46|0
1731090600000|2024-11-08 18:30:00|15.46|13.46|15.35|13.35|15.47|13.47|15.34|13.34|0
1731090900000|2024-11-08 18:35:00|15.36|13.36|15.26|13.26|15.39|13.39|15.23|13.23|0
1731091200000|2024-11-08 18:40:00|15.25|13.25|15.24|13.24|15.29|13.29|15.22|13.22|0
1731091500000|2024-11-08 18:45:00|15.23|13.23|15.37|13.37|15.37|13.37|15.17|13.17|0
1731091800000|2024-11-08 18:50:00|15.38|13.38|15.46|13.46|15.46|13.46|15.37|13.37|0
1731092100000|2024-11-08 18:55:00|15.45|13.45|15.32|13.32|15.47|13.47|15.28|13.28|0
1731092400000|2024-11-08 19:00:00|15.35|13.35|15.36|13.36|15.43|13.43|15.31|13.31|0
1731092700000|2024-11-08 19:05:00|15.35|13.35|15.27|13.27|15.36|13.36|15.27|13.27|0
1731093000000|2024-11-08 19:10:00|15.28|13.28|15.31|13.31|15.34|13.34|15.27|13.27|0
1731093300000|2024-11-08 19:15:00|15.3|13.3|15.33|13.33|15.34|13.34|15.26|13.26|0
1731093600000|2024-11-08 19:20:00|15.32|13.32|15.32|13.32|15.34|13.34|15.3|13.3|0
1731093900000|2024-11-08 19:25:00|15.31|13.31|15.51|13.51|15.55|13.55|15.28|13.28|0
1731094200000|2024-11-08 19:30:00|15.52|13.52|15.54|13.54|15.54|13.54|15.5|13.5|0
1731094500000|2024-11-08 19:35:00|15.53|13.53|15.42|13.42|15.54|13.54|15.42|13.42|0
1731094800000|2024-11-08 19:40:00|15.43|13.43|15.42|13.42|15.44|13.44|15.39|13.39|0
1731095100000|2024-11-08 19:45:00|15.41|13.41|15.52|13.52|15.52|13.52|15.41|13.41|0
1731095400000|2024-11-08 19:50:00|15.51|13.51|15.56|13.56|15.58|13.58|15.51|13.51|0
1731095700000|2024-11-08 19:55:00|15.55|13.55|15.61|13.61|15.61|13.61|15.54|13.54|0
1731096000000|2024-11-08 20:00:00|15.6|13.6|15.69|13.69|15.77|13.77|15.6|13.6|0
1731096300000|2024-11-08 20:05:00|15.67|13.67|15.65|13.65|15.73|13.73|15.63|13.63|0
1731096600000|2024-11-08 20:10:00|15.64|13.64|15.72|13.72|15.75|13.75|15.64|13.64|0
1731096900000|2024-11-08 20:15:00|15.73|13.73|15.7|13.7|15.73|13.73|15.66|13.66|0
1731097200000|2024-11-08 20:20:00|15.71|13.71|15.76|13.76|15.83|13.83|15.69|13.69|0
1731097500000|2024-11-08 20:25:00|15.75|13.75|15.83|13.83|15.84|13.84|15.69|13.69|0
1731097800000|2024-11-08 20:30:00|15.82|13.82|15.95|13.95|15.96|13.96|15.82|13.82|0
1731098100000|2024-11-08 20:35:00|15.96|13.96|15.89|13.89|15.97|13.97|15.86|13.86|0
1731098400000|2024-11-08 20:40:00|15.9|13.9|15.58|13.58|15.97|13.97|15.53|13.53|0
1731098700000|2024-11-08 20:45:00|15.57|13.57|15.57|13.57|15.58|13.58|15.51|13.51|0
1731099000000|2024-11-08 20:50:00|15.59|13.59|15.48|13.48|15.61|13.61|15.47|13.47|0
1731099300000|2024-11-08 20:55:00|15.49|13.49|15.47|13.47|15.56|13.56|15.41|13.41|0
1731099600000|2024-11-08 21:00:00|15.44|13.44|15.44|13.44|15.48|13.48|15.34|13.34|0
1731099900000|2024-11-08 21:05:00|15.46|13.46|15.43|13.43|15.49|13.49|15.41|13.41|0
1731100200000|2024-11-08 21:10:00|15.44|13.44|15.39|13.39|15.44|13.44|15.38|13.38|0
1731288600000|2024-11-11 01:30:00|14.79|12.79|14.77|12.77|14.79|12.79|14.76|12.76|0
1731288900000|2024-11-11 01:35:00|14.78|12.78|14.74|12.74|14.8|12.8|14.74|12.74|0
1731289200000|2024-11-11 01:40:00|14.75|12.75|14.73|12.73|14.75|12.75|14.73|12.73|0
1731289500000|2024-11-11 01:45:00|14.74|12.74|14.76|12.76|14.77|12.77|14.73|12.73|0
1731289800000|2024-11-11 01:50:00|14.75|12.75|14.76|12.76|14.77|12.77|14.74|12.74|0
1731290100000|2024-11-11 01:55:00|14.75|12.75|14.75|12.75|14.76|12.76|14.74|12.74|0
1731290400000|2024-11-11 02:00:00|14.76|12.76|14.78|12.78|14.79|12.79|14.75|12.75|0
1731290700000|2024-11-11 02:05:00|14.79|12.79|14.75|12.75|14.79|12.79|14.75|12.75|0
1731291000000|2024-11-11 02:10:00|14.76|12.76|14.75|12.75|14.77|12.77|14.74|12.74|0
1731291300000|2024-11-11 02:15:00|14.76|12.76|14.76|12.76|14.77|12.77|14.75|12.75|0
1731291600000|2024-11-11 02:20:00|14.77|12.77|14.78|12.78|14.78|12.78|14.76|12.76|0
1731291900000|2024-11-11 02:25:00|14.77|12.77|14.77|12.77|14.77|12.77|14.75|12.75|0
1731292200000|2024-11-11 02:30:00|14.76|12.76|14.81|12.81|14.82|12.82|14.76|12.76|0
1731292500000|2024-11-11 02:35:00|14.82|12.82|14.83|12.83|14.83|12.83|14.81|12.81|0
1731292800000|2024-11-11 02:40:00|14.82|12.82|14.81|12.81|14.83|12.83|14.8|12.8|0
1731293100000|2024-11-11 02:45:00|14.8|12.8|14.83|12.83|14.84|12.84|14.8|12.8|0
1731293400000|2024-11-11 02:50:00|14.82|12.82|14.82|12.82|14.83|12.83|14.82|12.82|0
1731293700000|2024-11-11 02:55:00|14.81|12.81|14.81|12.81|14.81|12.81|14.8|12.8|0
1731294000000|2024-11-11 03:00:00|14.8|12.8|14.81|12.81|14.82|12.82|14.8|12.8|0
1731294300000|2024-11-11 03:05:00|14.82|12.82|14.81|12.81|14.82|12.82|14.81|12.81|0
1731294600000|2024-11-11 03:10:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1731294900000|2024-11-11 03:15:00|14.79|12.79|14.8|12.8|14.81|12.81|14.77|12.77|0
1731295200000|2024-11-11 03:20:00|14.79|12.79|14.77|12.77|14.8|12.8|14.77|12.77|0
1731295500000|2024-11-11 03:25:00|14.78|12.78|14.78|12.78|14.79|12.79|14.77|12.77|0
1731295800000|2024-11-11 03:30:00|14.79|12.79|14.78|12.78|14.79|12.79|14.78|12.78|0
1731296100000|2024-11-11 03:35:00|14.79|12.79|14.78|12.78|14.79|12.79|14.77|12.77|0
1731296400000|2024-11-11 03:40:00|14.77|12.77|14.77|12.77|14.78|12.78|14.77|12.77|0
1731296700000|2024-11-11 03:45:00|14.76|12.76|14.76|12.76|14.77|12.77|14.76|12.76|0
1731297000000|2024-11-11 03:50:00|14.75|12.75|14.77|12.77|14.78|12.78|14.75|12.75|0
1731297300000|2024-11-11 03:55:00|14.76|12.76|14.76|12.76|14.77|12.77|14.76|12.76|0
1731297600000|2024-11-11 04:00:00|14.75|12.75|14.72|12.72|14.76|12.76|14.72|12.72|0
1731297900000|2024-11-11 04:05:00|14.71|12.71|14.72|12.72|14.73|12.73|14.71|12.71|0
1731298200000|2024-11-11 04:10:00|14.71|12.71|14.7|12.7|14.71|12.71|14.7|12.7|0
1731298500000|2024-11-11 04:15:00|14.69|12.69|14.7|12.7|14.71|12.71|14.69|12.69|0
1731298800000|2024-11-11 04:20:00|14.69|12.69|14.7|12.7|14.7|12.7|14.69|12.69|0
1731299100000|2024-11-11 04:25:00|14.71|12.71|14.7|12.7|14.71|12.71|14.7|12.7|0
1731299400000|2024-11-11 04:30:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1731299700000|2024-11-11 04:35:00|14.72|12.72|14.72|12.72|14.72|12.72|14.7|12.7|0
1731300000000|2024-11-11 04:40:00|14.71|12.71|14.72|12.72|14.73|12.73|14.71|12.71|0
1731300300000|2024-11-11 04:45:00|14.73|12.73|14.72|12.72|14.73|12.73|14.72|12.72|0
1731300600000|2024-11-11 04:50:00|14.73|12.73|14.68|12.68|14.73|12.73|14.68|12.68|0
1731300900000|2024-11-11 04:55:00|14.69|12.69|14.68|12.68|14.69|12.69|14.68|12.68|0
1731301200000|2024-11-11 05:00:00|14.67|12.67|14.67|12.67|14.69|12.69|14.66|12.66|0
1731301500000|2024-11-11 05:05:00|14.66|12.66|14.66|12.66|14.67|12.67|14.65|12.65|0
1731301800000|2024-11-11 05:10:00|14.65|12.65|14.62|12.62|14.65|12.65|14.62|12.62|0
1731302100000|2024-11-11 05:15:00|14.63|12.63|14.65|12.65|14.65|12.65|14.63|12.63|0
1731302400000|2024-11-11 05:20:00|14.66|12.66|14.64|12.64|14.66|12.66|14.64|12.64|0
1731302700000|2024-11-11 05:25:00|14.65|12.65|14.64|12.64|14.65|12.65|14.63|12.63|0
1731303000000|2024-11-11 05:30:00|14.65|12.65|14.66|12.66|14.67|12.67|14.65|12.65|0
1731303300000|2024-11-11 05:35:00|14.65|12.65|14.67|12.67|14.67|12.67|14.65|12.65|0
1731303600000|2024-11-11 05:40:00|14.66|12.66|14.66|12.66|14.67|12.67|14.66|12.66|0
1731303900000|2024-11-11 05:45:00|14.67|12.67|14.66|12.66|14.67|12.67|14.66|12.66|0
1731304200000|2024-11-11 05:50:00|14.65|12.65|14.67|12.67|14.67|12.67|14.65|12.65|0
1731304500000|2024-11-11 05:55:00|14.68|12.68|14.67|12.67|14.68|12.68|14.66|12.66|0
1731304800000|2024-11-11 06:00:00|14.66|12.66|14.68|12.68|14.68|12.68|14.66|12.66|0
1731305100000|2024-11-11 06:05:00|14.67|12.67|14.68|12.68|14.68|12.68|14.67|12.67|0
1731305400000|2024-11-11 06:10:00|14.67|12.67|14.65|12.65|14.68|12.68|14.65|12.65|0
1731305700000|2024-11-11 06:15:00|14.66|12.66|14.62|12.62|14.66|12.66|14.62|12.62|0
1731306000000|2024-11-11 06:20:00|14.63|12.63|14.66|12.66|14.66|12.66|14.63|12.63|0
1731306300000|2024-11-11 06:25:00|14.65|12.65|14.63|12.63|14.65|12.65|14.63|12.63|0
1731306600000|2024-11-11 06:30:00|14.64|12.64|14.62|12.62|14.64|12.64|14.61|12.61|0
1731306900000|2024-11-11 06:35:00|14.61|12.61|14.63|12.63|14.64|12.64|14.61|12.61|0
1731307200000|2024-11-11 06:40:00|14.64|12.64|14.63|12.63|14.64|12.64|14.62|12.62|0
1731307500000|2024-11-11 06:45:00|14.64|12.64|14.63|12.63|14.64|12.64|14.63|12.63|0
1731307800000|2024-11-11 06:50:00|14.62|12.62|14.6|12.6|14.62|12.62|14.6|12.6|0
1731308100000|2024-11-11 06:55:00|14.61|12.61|14.63|12.63|14.64|12.64|14.61|12.61|0
1731308400000|2024-11-11 07:00:00|14.64|12.64|14.67|12.67|14.68|12.68|14.64|12.64|0
1731308700000|2024-11-11 07:05:00|14.66|12.66|14.63|12.63|14.66|12.66|14.63|12.63|0
1731309000000|2024-11-11 07:10:00|14.64|12.64|14.63|12.63|14.64|12.64|14.63|12.63|0
1731309300000|2024-11-11 07:15:00|14.64|12.64|14.62|12.62|14.64|12.64|14.61|12.61|0
1731309600000|2024-11-11 07:20:00|14.61|12.61|14.61|12.61|14.62|12.62|14.6|12.6|0
1731309900000|2024-11-11 07:25:00|14.62|12.62|14.59|12.59|14.63|12.63|14.58|12.58|0
1731310200000|2024-11-11 07:30:00|14.58|12.58|14.57|12.57|14.59|12.59|14.57|12.57|0
1731310500000|2024-11-11 07:35:00|14.58|12.58|14.57|12.57|14.58|12.58|14.57|12.57|0
1731310800000|2024-11-11 07:40:00|14.56|12.56|14.74|12.74|15|13|14.56|12.56|0
1731311100000|2024-11-11 07:45:00|14.73|12.73|14.73|12.73|14.73|12.73|14.71|12.71|0
1731311400000|2024-11-11 07:50:00|14.72|12.72|14.72|12.72|14.72|12.72|14.71|12.71|0
1731311700000|2024-11-11 07:55:00|14.71|12.71|14.7|12.7|14.71|12.71|14.69|12.69|0
1731312000000|2024-11-11 08:00:00|14.71|12.71|14.68|12.68|14.72|12.72|14.68|12.68|0
1731312300000|2024-11-11 08:05:00|14.69|12.69|14.7|12.7|14.72|12.72|14.67|12.67|0
1731312600000|2024-11-11 08:10:00|14.71|12.71|14.67|12.67|14.71|12.71|14.67|12.67|0
1731312900000|2024-11-11 08:15:00|14.66|12.66|14.58|12.58|14.66|12.66|14.58|12.58|0
1731313200000|2024-11-11 08:20:00|14.59|12.59|14.62|12.62|14.63|12.63|14.59|12.59|0
1731313500000|2024-11-11 08:25:00|14.63|12.63|14.55|12.55|14.64|12.64|14.54|12.54|0
1731313800000|2024-11-11 08:30:00|14.56|12.56|14.58|12.58|14.6|12.6|14.55|12.55|0
1731314100000|2024-11-11 08:35:00|14.59|12.59|14.54|12.54|14.6|12.6|14.52|12.52|0
1731314400000|2024-11-11 08:40:00|14.55|12.55|14.57|12.57|14.58|12.58|14.54|12.54|0
1731314700000|2024-11-11 08:45:00|14.58|12.58|14.62|12.62|14.62|12.62|14.58|12.58|0
1731315000000|2024-11-11 08:50:00|14.61|12.61|14.66|12.66|14.66|12.66|14.6|12.6|0
1731315300000|2024-11-11 08:55:00|14.65|12.65|14.65|12.65|14.69|12.69|14.64|12.64|0
1731315600000|2024-11-11 09:00:00|14.63|12.63|14.64|12.64|14.66|12.66|14.63|12.63|0
1731315900000|2024-11-11 09:05:00|14.65|12.65|14.65|12.65|14.71|12.71|14.64|12.64|0
1731316200000|2024-11-11 09:10:00|14.64|12.64|14.6|12.6|14.67|12.67|14.6|12.6|0
1731316500000|2024-11-11 09:15:00|14.61|12.61|14.56|12.56|14.62|12.62|14.55|12.55|0
1731316800000|2024-11-11 09:20:00|14.55|12.55|14.6|12.6|14.6|12.6|14.55|12.55|0
1731317100000|2024-11-11 09:25:00|14.61|12.61|14.58|12.58|14.63|12.63|14.58|12.58|0
1731317400000|2024-11-11 09:30:00|14.57|12.57|14.59|12.59|14.6|12.6|14.57|12.57|0
1731317700000|2024-11-11 09:35:00|14.58|12.58|14.58|12.58|14.59|12.59|14.56|12.56|0
1731318000000|2024-11-11 09:40:00|14.57|12.57|14.56|12.56|14.58|12.58|14.55|12.55|0
1731318300000|2024-11-11 09:45:00|14.57|12.57|14.57|12.57|14.59|12.59|14.56|12.56|0
1731318600000|2024-11-11 09:50:00|14.58|12.58|14.6|12.6|14.61|12.61|14.57|12.57|0
1731318900000|2024-11-11 09:55:00|14.59|12.59|14.62|12.62|14.63|12.63|14.59|12.59|0
1731319200000|2024-11-11 10:00:00|14.61|12.61|14.59|12.59|14.62|12.62|14.58|12.58|0
1731319500000|2024-11-11 10:05:00|14.6|12.6|14.62|12.62|14.62|12.62|14.58|12.58|0
1731319800000|2024-11-11 10:10:00|14.61|12.61|14.61|12.61|14.62|12.62|14.6|12.6|0
1731320100000|2024-11-11 10:15:00|14.6|12.6|14.59|12.59|14.61|12.61|14.59|12.59|0
1731320400000|2024-11-11 10:20:00|14.6|12.6|14.58|12.58|14.6|12.6|14.56|12.56|0
1731320700000|2024-11-11 10:25:00|14.57|12.57|14.59|12.59|14.6|12.6|14.57|12.57|0
1731321000000|2024-11-11 10:30:00|14.6|12.6|14.6|12.6|14.62|12.62|14.59|12.59|0
1731321300000|2024-11-11 10:35:00|14.59|12.59|14.58|12.58|14.6|12.6|14.57|12.57|0
1731321600000|2024-11-11 10:40:00|14.57|12.57|14.59|12.59|14.72|12.72|14.57|12.57|0
1731321900000|2024-11-11 10:45:00|14.6|12.6|14.61|12.61|14.62|12.62|14.6|12.6|0
1731322200000|2024-11-11 10:50:00|14.62|12.62|14.64|12.64|14.65|12.65|14.61|12.61|0
1731322500000|2024-11-11 10:55:00|14.65|12.65|14.67|12.67|14.67|12.67|14.64|12.64|0
1731322800000|2024-11-11 11:00:00|14.66|12.66|14.65|12.65|14.68|12.68|14.64|12.64|0
1731323100000|2024-11-11 11:05:00|14.64|12.64|14.62|12.62|14.64|12.64|14.62|12.62|0
1731323400000|2024-11-11 11:10:00|14.63|12.63|14.62|12.62|14.64|12.64|14.61|12.61|0
1731323700000|2024-11-11 11:15:00|14.63|12.63|14.64|12.64|14.66|12.66|14.62|12.62|0
1731324000000|2024-11-11 11:20:00|14.65|12.65|14.61|12.61|14.65|12.65|14.61|12.61|0
1731324300000|2024-11-11 11:25:00|14.62|12.62|14.62|12.62|14.64|12.64|14.62|12.62|0
1731324600000|2024-11-11 11:30:00|14.61|12.61|14.58|12.58|14.61|12.61|14.58|12.58|0
1731324900000|2024-11-11 11:35:00|14.57|12.57|14.57|12.57|14.58|12.58|14.56|12.56|0
1731325200000|2024-11-11 11:40:00|14.58|12.58|14.56|12.56|14.59|12.59|14.55|12.55|0
1731325500000|2024-11-11 11:45:00|14.57|12.57|14.56|12.56|14.58|12.58|14.56|12.56|0
1731325800000|2024-11-11 11:50:00|14.57|12.57|14.56|12.56|14.57|12.57|14.56|12.56|0
1731326100000|2024-11-11 11:55:00|14.55|12.55|14.56|12.56|14.56|12.56|14.55|12.55|0
1731326400000|2024-11-11 12:00:00|14.55|12.55|14.54|12.54|14.56|12.56|14.53|12.53|0
1731326700000|2024-11-11 12:05:00|14.53|12.53|14.53|12.53|14.54|12.54|14.52|12.52|0
1731327000000|2024-11-11 12:10:00|14.52|12.52|14.47|12.47|14.52|12.52|14.46|12.46|0
1731327300000|2024-11-11 12:15:00|14.46|12.46|14.45|12.45|14.47|12.47|14.45|12.45|0
1731327600000|2024-11-11 12:20:00|14.46|12.46|14.45|12.45|14.46|12.46|14.43|12.43|0
1731327900000|2024-11-11 12:25:00|14.44|12.44|14.4|12.4|14.45|12.45|14.4|12.4|0
1731328200000|2024-11-11 12:30:00|14.41|12.41|14.51|12.51|14.54|12.54|14.38|12.38|0
1731328500000|2024-11-11 12:35:00|14.52|12.52|14.5|12.5|14.52|12.52|14.5|12.5|0
1731328800000|2024-11-11 12:40:00|14.49|12.49|14.42|12.42|14.49|12.49|14.41|12.41|0
1731329100000|2024-11-11 12:45:00|14.43|12.43|14.4|12.4|14.43|12.43|14.36|12.36|0
1731329400000|2024-11-11 12:50:00|14.41|12.41|14.41|12.41|14.42|12.42|14.39|12.39|0
1731329700000|2024-11-11 12:55:00|14.42|12.42|14.43|12.43|14.45|12.45|14.41|12.41|0
1731330000000|2024-11-11 13:00:00|14.42|12.42|14.41|12.41|14.42|12.42|14.38|12.38|0
1731330300000|2024-11-11 13:05:00|14.42|12.42|14.45|12.45|14.46|12.46|14.41|12.41|0
1731330600000|2024-11-11 13:10:00|14.46|12.46|14.44|12.44|14.46|12.46|14.41|12.41|0
1731330900000|2024-11-11 13:15:00|14.45|12.45|14.5|12.5|14.53|12.53|14.44|12.44|0
1731331200000|2024-11-11 13:20:00|14.51|12.51|14.5|12.5|14.52|12.52|14.49|12.49|0
1731331500000|2024-11-11 13:25:00|14.51|12.51|14.51|12.51|14.54|12.54|14.49|12.49|0
1731331800000|2024-11-11 13:30:00|14.5|12.5|14.62|12.62|14.62|12.62|14.5|12.5|0
1731332100000|2024-11-11 13:35:00|14.63|12.63|14.67|12.67|14.73|12.73|14.63|12.63|0
1731332400000|2024-11-11 13:40:00|14.66|12.66|14.69|12.69|14.72|12.72|14.66|12.66|0
1731332700000|2024-11-11 13:45:00|14.68|12.68|14.67|12.67|14.69|12.69|14.62|12.62|0
1731333000000|2024-11-11 13:50:00|14.66|12.66|14.68|12.68|14.68|12.68|14.65|12.65|0
1731333300000|2024-11-11 13:55:00|14.64|12.64|14.52|12.52|14.66|12.66|14.49|12.49|0
1731333600000|2024-11-11 14:00:00|14.54|12.54|14.55|12.55|14.56|12.56|14.52|12.52|0
1731333900000|2024-11-11 14:05:00|14.54|12.54|14.53|12.53|14.55|12.55|14.5|12.5|0
1731334200000|2024-11-11 14:10:00|14.54|12.54|14.54|12.54|14.56|12.56|14.53|12.53|0
1731334500000|2024-11-11 14:15:00|14.53|12.53|14.53|12.53|14.58|12.58|14.51|12.51|0
1731334800000|2024-11-11 14:20:00|14.52|12.52|14.53|12.53|14.55|12.55|14.51|12.51|0
1731335100000|2024-11-11 14:25:00|14.54|12.54|14.51|12.51|14.56|12.56|14.5|12.5|0
1731335400000|2024-11-11 14:30:00|14.5|12.5|14.61|12.61|14.61|12.61|14.44|12.44|0
1731335700000|2024-11-11 14:35:00|14.62|12.62|14.51|12.51|14.62|12.62|14.46|12.46|0
1731336000000|2024-11-11 14:40:00|14.49|12.49|14.67|12.67|14.68|12.68|14.44|12.44|0
1731336300000|2024-11-11 14:45:00|14.66|12.66|14.69|12.69|14.8|12.8|14.43|12.43|0
1731336600000|2024-11-11 14:50:00|14.68|12.68|14.7|12.7|14.74|12.74|14.65|12.65|0
1731336900000|2024-11-11 14:55:00|14.69|12.69|14.72|12.72|14.78|12.78|14.68|12.68|0
1731337200000|2024-11-11 15:00:00|14.71|12.71|14.78|12.78|14.78|12.78|14.7|12.7|0
1731337500000|2024-11-11 15:05:00|14.79|12.79|14.67|12.67|14.86|12.86|14.64|12.64|0
1731337800000|2024-11-11 15:10:00|14.68|12.68|14.64|12.64|14.7|12.7|14.55|12.55|0
1731338100000|2024-11-11 15:15:00|14.65|12.65|14.65|12.65|14.69|12.69|14.58|12.58|0
1731338400000|2024-11-11 15:20:00|14.64|12.64|14.62|12.62|14.76|12.76|14.61|12.61|0
1731338700000|2024-11-11 15:25:00|14.63|12.63|14.66|12.66|14.66|12.66|14.57|12.57|0
1731339000000|2024-11-11 15:30:00|14.65|12.65|14.57|12.57|14.66|12.66|14.52|12.52|0
1731339300000|2024-11-11 15:35:00|14.56|12.56|14.37|12.37|14.57|12.57|14.37|12.37|0
1731339600000|2024-11-11 15:40:00|14.36|12.36|14.57|12.57|14.59|12.59|14.34|12.34|0
1731339900000|2024-11-11 15:45:00|14.56|12.56|14.48|12.48|14.59|12.59|14.48|12.48|0
1731340200000|2024-11-11 15:50:00|14.5|12.5|14.42|12.42|14.57|12.57|14.42|12.42|0
1731340500000|2024-11-11 15:55:00|14.41|12.41|14.55|12.55|14.68|12.68|14.37|12.37|0
1731340800000|2024-11-11 16:00:00|14.54|12.54|14.27|12.27|14.56|12.56|14.18|12.18|0
1731341100000|2024-11-11 16:05:00|14.3|12.3|14.28|12.28|14.37|12.37|14.26|12.26|0
1731341400000|2024-11-11 16:10:00|14.27|12.27|14.34|12.34|14.37|12.37|14.27|12.27|0
1731341700000|2024-11-11 16:15:00|14.35|12.35|14.35|12.35|14.43|12.43|14.33|12.33|0
1731342000000|2024-11-11 16:20:00|14.36|12.36|14.24|12.24|14.39|12.39|14.19|12.19|0
1731342300000|2024-11-11 16:25:00|14.25|12.25|14.31|12.31|14.33|12.33|14.25|12.25|0
1731342600000|2024-11-11 16:30:00|14.3|12.3|14.27|12.27|14.34|12.34|14.25|12.25|0
1731342900000|2024-11-11 16:35:00|14.26|12.26|14.17|12.17|14.27|12.27|14.17|12.17|0
1731343200000|2024-11-11 16:40:00|14.18|12.18|14.23|12.23|14.27|12.27|14.18|12.18|0
1731343500000|2024-11-11 16:45:00|14.24|12.24|14.23|12.23|14.28|12.28|14.2|12.2|0
1731343800000|2024-11-11 16:50:00|14.24|12.24|14.26|12.26|14.27|12.27|14.22|12.22|0
1731344100000|2024-11-11 16:55:00|14.25|12.25|14.19|12.19|14.25|12.25|14.17|12.17|0
1731344400000|2024-11-11 17:00:00|14.2|12.2|14.22|12.22|14.25|12.25|14.16|12.16|0
1731344700000|2024-11-11 17:05:00|14.23|12.23|14.27|12.27|14.28|12.28|14.22|12.22|0
1731345000000|2024-11-11 17:10:00|14.26|12.26|14.28|12.28|14.31|12.31|14.25|12.25|0
1731345300000|2024-11-11 17:15:00|14.27|12.27|14.4|12.4|14.4|12.4|14.26|12.26|0
1731345600000|2024-11-11 17:20:00|14.38|12.38|14.4|12.4|14.41|12.41|14.32|12.32|0
1731345900000|2024-11-11 17:25:00|14.39|12.39|14.26|12.26|14.42|12.42|14.26|12.26|0
1731346200000|2024-11-11 17:30:00|14.25|12.25|14.19|12.19|14.27|12.27|14.19|12.19|0
1731346500000|2024-11-11 17:35:00|14.21|12.21|14.28|12.28|14.28|12.28|14.21|12.21|0
1731346800000|2024-11-11 17:40:00|14.29|12.29|14.3|12.3|14.35|12.35|14.25|12.25|0
1731347100000|2024-11-11 17:45:00|14.31|12.31|14.37|12.37|14.38|12.38|14.31|12.31|0
1731347400000|2024-11-11 17:50:00|14.4|12.4|14.31|12.31|14.41|12.41|14.25|12.25|0
1731347700000|2024-11-11 17:55:00|14.33|12.33|14.43|12.43|14.43|12.43|14.33|12.33|0
1731348000000|2024-11-11 18:00:00|14.47|12.47|14.32|12.32|14.69|12.69|14.31|12.31|0
1731348300000|2024-11-11 18:05:00|14.34|12.34|14.32|12.32|14.42|12.42|14.3|12.3|0
1731348600000|2024-11-11 18:10:00|14.33|12.33|14.34|12.34|14.44|12.44|14.31|12.31|0
1731348900000|2024-11-11 18:15:00|14.32|12.32|14.94|12.94|14.94|12.94|14.3|12.3|0
1731349200000|2024-11-11 18:20:00|14.52|12.52|14.77|12.77|14.82|12.82|14.18|12.18|0
1731349500000|2024-11-11 18:25:00|14.78|12.78|14.58|12.58|14.78|12.78|14.58|12.58|0
1731349800000|2024-11-11 18:30:00|14.57|12.57|14.62|12.62|14.65|12.65|14.57|12.57|0
1731350100000|2024-11-11 18:35:00|14.63|12.63|14.52|12.52|14.64|12.64|14.5|12.5|0
1731350400000|2024-11-11 18:40:00|14.51|12.51|14.49|12.49|14.53|12.53|14.46|12.46|0
1731350700000|2024-11-11 18:45:00|14.48|12.48|14.42|12.42|14.51|12.51|14.4|12.4|0
1731351000000|2024-11-11 18:50:00|14.41|12.41|14.38|12.38|14.42|12.42|14.31|12.31|0
1731351300000|2024-11-11 18:55:00|14.4|12.4|14.43|12.43|14.45|12.45|14.38|12.38|0
1731351600000|2024-11-11 19:00:00|14.44|12.44|14.46|12.46|14.48|12.48|14.41|12.41|0
1731351900000|2024-11-11 19:05:00|14.45|12.45|14.42|12.42|14.47|12.47|14.4|12.4|0
1731352200000|2024-11-11 19:10:00|14.43|12.43|14.48|12.48|14.5|12.5|14.42|12.42|0
1731352500000|2024-11-11 19:15:00|14.47|12.47|14.46|12.46|14.5|12.5|14.4|12.4|0
1731352800000|2024-11-11 19:20:00|14.47|12.47|14.45|12.45|14.48|12.48|14.43|12.43|0
1731353100000|2024-11-11 19:25:00|14.46|12.46|14.45|12.45|14.46|12.46|14.41|12.41|0
1731353400000|2024-11-11 19:30:00|14.44|12.44|14.37|12.37|14.49|12.49|14.37|12.37|0
1731353700000|2024-11-11 19:35:00|14.38|12.38|14.4|12.4|14.43|12.43|14.37|12.37|0
1731354000000|2024-11-11 19:40:00|14.39|12.39|14.41|12.41|14.43|12.43|14.38|12.38|0
1731354300000|2024-11-11 19:45:00|14.42|12.42|14.39|12.39|14.47|12.47|14.38|12.38|0
1731354600000|2024-11-11 19:50:00|14.38|12.38|14.43|12.43|14.45|12.45|14.38|12.38|0
1731354900000|2024-11-11 19:55:00|14.42|12.42|14.39|12.39|14.43|12.43|14.39|12.39|0
1731355200000|2024-11-11 20:00:00|14.4|12.4|14.42|12.42|14.47|12.47|14.39|12.39|0
1731355500000|2024-11-11 20:05:00|14.41|12.41|14.35|12.35|14.43|12.43|14.35|12.35|0
1731355800000|2024-11-11 20:10:00|14.36|12.36|14.38|12.38|14.39|12.39|14.3|12.3|0
1731356100000|2024-11-11 20:15:00|14.37|12.37|14.37|12.37|14.41|12.41|14.35|12.35|0
1731356400000|2024-11-11 20:20:00|14.38|12.38|14.39|12.39|14.4|12.4|14.34|12.34|0
1731356700000|2024-11-11 20:25:00|14.38|12.38|14.4|12.4|14.44|12.44|14.38|12.38|0
1731357000000|2024-11-11 20:30:00|14.42|12.42|14.4|12.4|14.47|12.47|14.39|12.39|0
1731357300000|2024-11-11 20:35:00|14.39|12.39|14.35|12.35|14.4|12.4|14.35|12.35|0
1731357600000|2024-11-11 20:40:00|14.34|12.34|14.39|12.39|14.42|12.42|14.31|12.31|0
1731357900000|2024-11-11 20:45:00|14.4|12.4|14.45|12.45|14.48|12.48|14.39|12.39|0
1731358200000|2024-11-11 20:50:00|14.43|12.43|14.41|12.41|14.43|12.43|14.32|12.32|0
1731358500000|2024-11-11 20:55:00|14.39|12.39|14.22|12.22|14.47|12.47|14.22|12.22|0
1731358800000|2024-11-11 21:00:00|14.2|12.2|14.26|12.26|14.38|12.38|14.2|12.2|0
1731359100000|2024-11-11 21:05:00|14.27|12.27|14.25|12.25|14.29|12.29|14.2|12.2|0
1731359400000|2024-11-11 21:10:00|14.26|12.26|14.31|12.31|14.33|12.33|14.22|12.22|0
1731359700000|2024-11-11 21:15:00|14.3|12.3|14.24|12.24|14.31|12.31|14.23|12.23|0
1731360000000|2024-11-11 21:20:00|14.26|12.26|14.27|12.27|14.27|12.27|14.25|12.25|0
1731360300000|2024-11-11 21:25:00|14.26|12.26|14.27|12.27|14.3|12.3|14.25|12.25|0
1731360600000|2024-11-11 21:30:00|14.28|12.28|14.28|12.28|14.29|12.29|14.28|12.28|0
1731360900000|2024-11-11 21:35:00|14.27|12.27|14.27|12.27|14.28|12.28|14.27|12.27|0
1731361200000|2024-11-11 21:40:00|14.26|12.26|14.26|12.26|14.27|12.27|14.26|12.26|0
1731361500000|2024-11-11 21:45:00|14.27|12.27|14.27|12.27|14.28|12.28|14.25|12.25|0
1731361800000|2024-11-11 21:50:00|14.26|12.26|14.27|12.27|14.27|12.27|14.25|12.25|0
1731362100000|2024-11-11 21:55:00|14.28|12.28|14.33|12.33|14.34|12.34|14.27|12.27|0
1731362400000|2024-11-11 22:00:00|14.35|12.35|14.36|12.36|14.37|12.37|14.35|12.35|0
1731362700000|2024-11-11 22:05:00|14.35|12.35|14.35|12.35|14.35|12.35|14.35|12.35|0
1731363000000|2024-11-11 22:10:00|14.36|12.36|14.35|12.35|14.36|12.36|14.35|12.35|0
1731363300000|2024-11-11 22:15:00|14.37|12.37|14.36|12.36|14.37|12.37|14.36|12.36|0
1731363600000|2024-11-11 22:20:00|14.35|12.35|14.35|12.35|14.36|12.36|14.35|12.35|0
1731363900000|2024-11-11 22:25:00|14.34|12.34|14.35|12.35|14.37|12.37|14.34|12.34|0
1731364200000|2024-11-11 22:30:00|14.36|12.36|14.36|12.36|14.37|12.37|14.35|12.35|0
1731364500000|2024-11-11 22:35:00|14.37|12.37|14.36|12.36|14.37|12.37|14.36|12.36|0
1731364800000|2024-11-11 22:40:00|14.37|12.37|14.37|12.37|14.37|12.37|14.37|12.37|0
1731365100000|2024-11-11 22:45:00|14.36|12.36|14.36|12.36|14.37|12.37|14.36|12.36|0
1731365400000|2024-11-11 22:50:00|14.35|12.35|14.36|12.36|14.36|12.36|14.35|12.35|0
1731365700000|2024-11-11 22:55:00|14.35|12.35|14.33|12.33|14.36|12.36|14.32|12.32|0
1731366000000|2024-11-11 23:00:00|14.29|12.29|14.41|12.41|14.41|12.41|14.29|12.29|0
1731366300000|2024-11-11 23:05:00|14.4|12.4|14.36|12.36|14.4|12.4|14.33|12.33|0
1731366600000|2024-11-11 23:10:00|14.37|12.37|14.4|12.4|14.4|12.4|14.35|12.35|0
1731366900000|2024-11-11 23:15:00|14.41|12.41|14.38|12.38|14.42|12.42|14.37|12.37|0
1731367200000|2024-11-11 23:20:00|14.36|12.36|14.33|12.33|14.36|12.36|14.32|12.32|0
1731367500000|2024-11-11 23:25:00|14.32|12.32|14.34|12.34|14.35|12.35|14.32|12.32|0
1731367800000|2024-11-11 23:30:00|14.33|12.33|14.36|12.36|14.37|12.37|14.32|12.32|0
1731368100000|2024-11-11 23:35:00|14.37|12.37|14.4|12.4|14.41|12.41|14.37|12.37|0
1731368400000|2024-11-11 23:40:00|14.39|12.39|14.37|12.37|14.4|12.4|14.37|12.37|0
1731368700000|2024-11-11 23:45:00|14.36|12.36|14.39|12.39|14.41|12.41|14.35|12.35|0
1731369000000|2024-11-11 23:50:00|14.38|12.38|14.34|12.34|14.38|12.38|14.34|12.34|0
1731369300000|2024-11-11 23:55:00|14.35|12.35|14.33|12.33|14.36|12.36|14.33|12.33|0
1731369600000|2024-11-12 00:00:00|14.35|12.35|14.3|12.3|14.36|12.36|14.3|12.3|0
1731369900000|2024-11-12 00:05:00|14.31|12.31|14.36|12.36|14.37|12.37|14.31|12.31|0
1731370200000|2024-11-12 00:10:00|14.35|12.35|14.31|12.31|14.39|12.39|14.31|12.31|0
1731370500000|2024-11-12 00:15:00|14.33|12.33|14.36|12.36|14.37|12.37|14.33|12.33|0
1731370800000|2024-11-12 00:20:00|14.35|12.35|14.41|12.41|14.44|12.44|14.35|12.35|0
1731371100000|2024-11-12 00:25:00|14.4|12.4|14.39|12.39|14.41|12.41|14.38|12.38|0
1731371400000|2024-11-12 00:30:00|14.38|12.38|14.41|12.41|14.46|12.46|14.37|12.37|0
1731371700000|2024-11-12 00:35:00|14.39|12.39|14.45|12.45|14.45|12.45|14.39|12.39|0
1731372000000|2024-11-12 00:40:00|14.44|12.44|14.46|12.46|14.47|12.47|14.44|12.44|0
1731372300000|2024-11-12 00:45:00|14.45|12.45|14.42|12.42|14.45|12.45|14.42|12.42|0
1731372600000|2024-11-12 00:50:00|14.43|12.43|14.39|12.39|14.45|12.45|14.38|12.38|0
1731372900000|2024-11-12 00:55:00|14.38|12.38|14.38|12.38|14.41|12.41|14.38|12.38|0
1731373200000|2024-11-12 01:00:00|14.37|12.37|14.34|12.34|14.4|12.4|14.33|12.33|0
1731373500000|2024-11-12 01:05:00|14.33|12.33|14.27|12.27|14.34|12.34|14.24|12.24|0
1731373800000|2024-11-12 01:10:00|14.26|12.26|14.23|12.23|14.27|12.27|14.22|12.22|0
1731374100000|2024-11-12 01:15:00|14.24|12.24|14.35|12.35|14.37|12.37|14.21|12.21|0
1731374400000|2024-11-12 01:20:00|14.34|12.34|14.54|12.54|14.58|12.58|14.34|12.34|0
1731374700000|2024-11-12 01:25:00|14.55|12.55|14.56|12.56|14.57|12.57|14.54|12.54|0
1731375000000|2024-11-12 01:30:00|14.57|12.57|14.55|12.55|14.57|12.57|14.54|12.54|0
1731375300000|2024-11-12 01:35:00|14.56|12.56|14.53|12.53|14.57|12.57|14.53|12.53|0
1731375600000|2024-11-12 01:40:00|14.54|12.54|14.54|12.54|14.58|12.58|14.53|12.53|0
1731375900000|2024-11-12 01:45:00|14.53|12.53|14.52|12.52|14.53|12.53|14.5|12.5|0
1731376200000|2024-11-12 01:50:00|14.53|12.53|14.59|12.59|14.59|12.59|14.52|12.52|0
1731376500000|2024-11-12 01:55:00|14.58|12.58|14.62|12.62|14.62|12.62|14.58|12.58|0
1731376800000|2024-11-12 02:00:00|14.63|12.63|14.6|12.6|14.64|12.64|14.59|12.59|0
1731377100000|2024-11-12 02:05:00|14.61|12.61|14.55|12.55|14.61|12.61|14.54|12.54|0
1731377400000|2024-11-12 02:10:00|14.56|12.56|14.56|12.56|14.59|12.59|14.55|12.55|0
1731377700000|2024-11-12 02:15:00|14.57|12.57|14.58|12.58|14.6|12.6|14.57|12.57|0
1731378000000|2024-11-12 02:20:00|14.59|12.59|14.62|12.62|14.62|12.62|14.58|12.58|0
1731378300000|2024-11-12 02:25:00|14.63|12.63|14.61|12.61|14.64|12.64|14.6|12.6|0
1731378600000|2024-11-12 02:30:00|14.6|12.6|14.62|12.62|14.65|12.65|14.58|12.58|0
1731378900000|2024-11-12 02:35:00|14.61|12.61|14.66|12.66|14.66|12.66|14.61|12.61|0
1731379200000|2024-11-12 02:40:00|14.65|12.65|14.64|12.64|14.66|12.66|14.62|12.62|0
1731379500000|2024-11-12 02:45:00|14.65|12.65|14.76|12.76|14.77|12.77|14.64|12.64|0
1731379800000|2024-11-12 02:50:00|14.75|12.75|14.77|12.77|14.8|12.8|14.74|12.74|0
1731380100000|2024-11-12 02:55:00|14.78|12.78|14.74|12.74|14.79|12.79|14.73|12.73|0
1731380400000|2024-11-12 03:00:00|14.73|12.73|14.71|12.71|14.75|12.75|14.7|12.7|0
1731380700000|2024-11-12 03:05:00|14.7|12.7|14.7|12.7|14.71|12.71|14.69|12.69|0
1731381000000|2024-11-12 03:10:00|14.69|12.69|14.69|12.69|14.7|12.7|14.67|12.67|0
1731381300000|2024-11-12 03:15:00|14.68|12.68|14.69|12.69|14.7|12.7|14.66|12.66|0
1731381600000|2024-11-12 03:20:00|14.7|12.7|14.69|12.69|14.7|12.7|14.67|12.67|0
1731381900000|2024-11-12 03:25:00|14.68|12.68|14.65|12.65|14.69|12.69|14.65|12.65|0
1731382200000|2024-11-12 03:30:00|14.66|12.66|14.64|12.64|14.66|12.66|14.63|12.63|0
1731382500000|2024-11-12 03:35:00|14.65|12.65|14.67|12.67|14.68|12.68|14.64|12.64|0
1731382800000|2024-11-12 03:40:00|14.66|12.66|14.66|12.66|14.67|12.67|14.64|12.64|0
1731383100000|2024-11-12 03:45:00|14.67|12.67|14.7|12.7|14.7|12.7|14.66|12.66|0
1731383400000|2024-11-12 03:50:00|14.69|12.69|14.71|12.71|14.72|12.72|14.68|12.68|0
1731383700000|2024-11-12 03:55:00|14.7|12.7|14.73|12.73|14.73|12.73|14.7|12.7|0
1731384000000|2024-11-12 04:00:00|14.72|12.72|14.7|12.7|14.72|12.72|14.69|12.69|0
1731384300000|2024-11-12 04:05:00|14.71|12.71|14.72|12.72|14.72|12.72|14.7|12.7|0
1731384600000|2024-11-12 04:10:00|14.71|12.71|14.73|12.73|14.74|12.74|14.71|12.71|0
1731384900000|2024-11-12 04:15:00|14.72|12.72|14.68|12.68|14.72|12.72|14.68|12.68|0
1731385200000|2024-11-12 04:20:00|14.67|12.67|14.67|12.67|14.69|12.69|14.67|12.67|0
1731385500000|2024-11-12 04:25:00|14.66|12.66|14.65|12.65|14.67|12.67|14.65|12.65|0
1731385800000|2024-11-12 04:30:00|14.64|12.64|14.67|12.67|14.67|12.67|14.63|12.63|0
1731386100000|2024-11-12 04:35:00|14.66|12.66|14.68|12.68|14.69|12.69|14.66|12.66|0
1731386400000|2024-11-12 04:40:00|14.67|12.67|14.68|12.68|14.68|12.68|14.66|12.66|0
1731386700000|2024-11-12 04:45:00|14.67|12.67|14.66|12.66|14.68|12.68|14.66|12.66|0
1731387000000|2024-11-12 04:50:00|14.67|12.67|14.64|12.64|14.67|12.67|14.64|12.64|0
1731387300000|2024-11-12 04:55:00|14.65|12.65|14.63|12.63|14.65|12.65|14.62|12.62|0
1731387600000|2024-11-12 05:00:00|14.62|12.62|14.66|12.66|14.67|12.67|14.62|12.62|0
1731387900000|2024-11-12 05:05:00|14.67|12.67|14.67|12.67|14.68|12.68|14.66|12.66|0
1731388200000|2024-11-12 05:10:00|14.66|12.66|14.66|12.66|14.67|12.67|14.66|12.66|0
1731388500000|2024-11-12 05:15:00|14.67|12.67|14.69|12.69|14.69|12.69|14.67|12.67|0
1731388800000|2024-11-12 05:20:00|14.68|12.68|14.68|12.68|14.69|12.69|14.66|12.66|0
1731389100000|2024-11-12 05:25:00|14.69|12.69|14.71|12.71|14.72|12.72|14.69|12.69|0
1731389400000|2024-11-12 05:30:00|14.72|12.72|14.72|12.72|14.73|12.73|14.7|12.7|0
1731389700000|2024-11-12 05:35:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1731390000000|2024-11-12 05:40:00|14.7|12.7|14.72|12.72|14.72|12.72|14.69|12.69|0
1731390300000|2024-11-12 05:45:00|14.71|12.71|14.73|12.73|14.73|12.73|14.71|12.71|0
1731390600000|2024-11-12 05:50:00|14.72|12.72|14.74|12.74|14.75|12.75|14.71|12.71|0
1731390900000|2024-11-12 05:55:00|14.73|12.73|14.73|12.73|14.76|12.76|14.73|12.73|0
1731391200000|2024-11-12 06:00:00|14.74|12.74|14.73|12.73|14.76|12.76|14.71|12.71|0
1731391500000|2024-11-12 06:05:00|14.72|12.72|14.7|12.7|14.73|12.73|14.7|12.7|0
1731391800000|2024-11-12 06:10:00|14.71|12.71|14.71|12.71|14.71|12.71|14.69|12.69|0
1731392100000|2024-11-12 06:15:00|14.72|12.72|14.71|12.71|14.72|12.72|14.7|12.7|0
1731392400000|2024-11-12 06:20:00|14.7|12.7|14.69|12.69|14.71|12.71|14.68|12.68|0
1731392700000|2024-11-12 06:25:00|14.7|12.7|14.68|12.68|14.7|12.7|14.68|12.68|0
1731393000000|2024-11-12 06:30:00|14.67|12.67|14.67|12.67|14.69|12.69|14.67|12.67|0
1731393300000|2024-11-12 06:35:00|14.68|12.68|14.69|12.69|14.7|12.7|14.67|12.67|0
1731393600000|2024-11-12 06:40:00|14.7|12.7|14.71|12.71|14.71|12.71|14.69|12.69|0
1731393900000|2024-11-12 06:45:00|14.7|12.7|14.69|12.69|14.7|12.7|14.69|12.69|0
1731394200000|2024-11-12 06:50:00|14.7|12.7|14.68|12.68|14.7|12.7|14.68|12.68|0
1731394500000|2024-11-12 06:55:00|14.69|12.69|14.68|12.68|14.69|12.69|14.68|12.68|0
1731394800000|2024-11-12 07:00:00|14.69|12.69|14.66|12.66|14.69|12.69|14.65|12.65|0
1731395100000|2024-11-12 07:05:00|14.65|12.65|14.65|12.65|14.67|12.67|14.64|12.64|0
1731395400000|2024-11-12 07:10:00|14.66|12.66|14.64|12.64|14.67|12.67|14.63|12.63|0
1731395700000|2024-11-12 07:15:00|14.65|12.65|14.63|12.63|14.65|12.65|14.61|12.61|0
1731396000000|2024-11-12 07:20:00|14.64|12.64|14.67|12.67|14.69|12.69|14.64|12.64|0
1731396300000|2024-11-12 07:25:00|14.68|12.68|14.72|12.72|14.78|12.78|14.68|12.68|0
1731396600000|2024-11-12 07:30:00|14.71|12.71|14.59|12.59|14.71|12.71|14.56|12.56|0
1731396900000|2024-11-12 07:35:00|14.6|12.6|14.63|12.63|14.64|12.64|14.58|12.58|0
1731397200000|2024-11-12 07:40:00|14.64|12.64|14.56|12.56|14.64|12.64|14.55|12.55|0
1731397500000|2024-11-12 07:45:00|14.57|12.57|14.49|12.49|14.57|12.57|14.48|12.48|0
1731397800000|2024-11-12 07:50:00|14.5|12.5|14.5|12.5|14.52|12.52|14.47|12.47|0
1731398100000|2024-11-12 07:55:00|14.51|12.51|14.47|12.47|14.52|12.52|14.47|12.47|0
1731398400000|2024-11-12 08:00:00|14.49|12.49|14.5|12.5|14.53|12.53|14.48|12.48|0
1731398700000|2024-11-12 08:05:00|14.51|12.51|14.49|12.49|14.52|12.52|14.46|12.46|0
1731399000000|2024-11-12 08:10:00|14.5|12.5|14.57|12.57|14.58|12.58|14.49|12.49|0
1731399300000|2024-11-12 08:15:00|14.56|12.56|14.56|12.56|14.57|12.57|14.51|12.51|0
1731399600000|2024-11-12 08:20:00|14.55|12.55|14.49|12.49|14.56|12.56|14.49|12.49|0
1731399900000|2024-11-12 08:25:00|14.5|12.5|14.52|12.52|14.53|12.53|14.48|12.48|0
1731400200000|2024-11-12 08:30:00|14.5|12.5|14.51|12.51|14.52|12.52|14.48|12.48|0
1731400500000|2024-11-12 08:35:00|14.52|12.52|14.48|12.48|14.53|12.53|14.48|12.48|0
1731400800000|2024-11-12 08:40:00|14.49|12.49|14.47|12.47|14.49|12.49|14.43|12.43|0
1731401100000|2024-11-12 08:45:00|14.48|12.48|14.42|12.42|14.5|12.5|14.42|12.42|0
1731401400000|2024-11-12 08:50:00|14.41|12.41|14.35|12.35|14.41|12.41|14.31|12.31|0
1731401700000|2024-11-12 08:55:00|14.36|12.36|14.38|12.38|14.38|12.38|14.35|12.35|0
1731402000000|2024-11-12 09:00:00|14.39|12.39|14.42|12.42|14.45|12.45|14.37|12.37|0
1731402300000|2024-11-12 09:05:00|14.41|12.41|14.54|12.54|14.54|12.54|14.41|12.41|0
1731402600000|2024-11-12 09:10:00|14.55|12.55|14.51|12.51|14.55|12.55|14.51|12.51|0
1731402900000|2024-11-12 09:15:00|14.52|12.52|14.49|12.49|14.53|12.53|14.48|12.48|0
1731403200000|2024-11-12 09:20:00|14.5|12.5|14.5|12.5|14.51|12.51|14.46|12.46|0
1731403500000|2024-11-12 09:25:00|14.51|12.51|14.53|12.53|14.53|12.53|14.49|12.49|0
1731403800000|2024-11-12 09:30:00|14.54|12.54|14.45|12.45|14.55|12.55|14.44|12.44|0
1731404100000|2024-11-12 09:35:00|14.46|12.46|14.52|12.52|14.52|12.52|14.45|12.45|0
1731404400000|2024-11-12 09:40:00|14.53|12.53|14.55|12.55|14.56|12.56|14.49|12.49|0
1731404700000|2024-11-12 09:45:00|14.56|12.56|14.62|12.62|14.62|12.62|14.55|12.55|0
1731405000000|2024-11-12 09:50:00|14.6|12.6|14.59|12.59|14.65|12.65|14.56|12.56|0
1731405300000|2024-11-12 09:55:00|14.58|12.58|14.64|12.64|14.65|12.65|14.58|12.58|0
1731405600000|2024-11-12 10:00:00|14.65|12.65|14.7|12.7|14.71|12.71|14.64|12.64|0
1731405900000|2024-11-12 10:05:00|14.69|12.69|14.67|12.67|14.71|12.71|14.66|12.66|0
1731406200000|2024-11-12 10:10:00|14.66|12.66|14.72|12.72|14.72|12.72|14.66|12.66|0
1731406500000|2024-11-12 10:15:00|14.71|12.71|14.73|12.73|14.73|12.73|14.69|12.69|0
1731406800000|2024-11-12 10:20:00|14.72|12.72|14.8|12.8|14.83|12.83|14.69|12.69|0
1731407100000|2024-11-12 10:25:00|14.79|12.79|14.83|12.83|14.9|12.9|14.79|12.79|0
1731407400000|2024-11-12 10:30:00|14.82|12.82|14.86|12.86|14.86|12.86|14.79|12.79|0
1731407700000|2024-11-12 10:35:00|14.85|12.85|14.76|12.76|14.85|12.85|14.73|12.73|0
1731408000000|2024-11-12 10:40:00|14.77|12.77|14.69|12.69|14.79|12.79|14.69|12.69|0
1731408300000|2024-11-12 10:45:00|14.71|12.71|14.73|12.73|14.74|12.74|14.7|12.7|0
1731408600000|2024-11-12 10:50:00|14.72|12.72|14.67|12.67|14.75|12.75|14.63|12.63|0
1731408900000|2024-11-12 10:55:00|14.66|12.66|14.71|12.71|14.73|12.73|14.66|12.66|0
1731409200000|2024-11-12 11:00:00|14.68|12.68|14.59|12.59|14.7|12.7|14.59|12.59|0
1731409500000|2024-11-12 11:05:00|14.6|12.6|14.61|12.61|14.62|12.62|14.59|12.59|0
1731409800000|2024-11-12 11:10:00|14.6|12.6|14.53|12.53|14.61|12.61|14.53|12.53|0
1731410100000|2024-11-12 11:15:00|14.54|12.54|14.58|12.58|14.63|12.63|14.53|12.53|0
1731410400000|2024-11-12 11:20:00|14.57|12.57|14.55|12.55|14.58|12.58|14.54|12.54|0
1731410700000|2024-11-12 11:25:00|14.56|12.56|14.57|12.57|14.61|12.61|14.56|12.56|0
1731411000000|2024-11-12 11:30:00|14.56|12.56|14.53|12.53|14.56|12.56|14.52|12.52|0
1731411300000|2024-11-12 11:35:00|14.52|12.52|14.52|12.52|14.55|12.55|14.52|12.52|0
1731411600000|2024-11-12 11:40:00|14.53|12.53|14.61|12.61|14.61|12.61|14.52|12.52|0
1731411900000|2024-11-12 11:45:00|14.62|12.62|14.61|12.61|14.67|12.67|14.58|12.58|0
1731412200000|2024-11-12 11:50:00|14.6|12.6|14.63|12.63|14.65|12.65|14.56|12.56|0
1731412500000|2024-11-12 11:55:00|14.64|12.64|14.59|12.59|14.65|12.65|14.57|12.57|0
1731412800000|2024-11-12 12:00:00|14.58|12.58|14.55|12.55|14.58|12.58|14.5|12.5|0
1731413100000|2024-11-12 12:05:00|14.54|12.54|14.49|12.49|14.55|12.55|14.49|12.49|0
1731413400000|2024-11-12 12:10:00|14.5|12.5|14.48|12.48|14.52|12.52|14.46|12.46|0
1731413700000|2024-11-12 12:15:00|14.49|12.49|14.54|12.54|14.54|12.54|14.47|12.47|0
1731414000000|2024-11-12 12:20:00|14.55|12.55|14.49|12.49|14.57|12.57|14.48|12.48|0
1731414300000|2024-11-12 12:25:00|14.5|12.5|14.53|12.53|14.53|12.53|14.49|12.49|0
1731414600000|2024-11-12 12:30:00|14.54|12.54|14.58|12.58|14.59|12.59|14.52|12.52|0
1731414900000|2024-11-12 12:35:00|14.56|12.56|14.51|12.51|14.56|12.56|14.5|12.5|0
1731415200000|2024-11-12 12:40:00|14.5|12.5|14.46|12.46|14.5|12.5|14.43|12.43|0
1731415500000|2024-11-12 12:45:00|14.45|12.45|14.42|12.42|14.46|12.46|14.39|12.39|0
1731415800000|2024-11-12 12:50:00|14.43|12.43|14.49|12.49|14.49|12.49|14.42|12.42|0
1731416100000|2024-11-12 12:55:00|14.5|12.5|14.5|12.5|14.52|12.52|14.46|12.46|0
1731416400000|2024-11-12 13:00:00|14.49|12.49|14.55|12.55|14.59|12.59|14.49|12.49|0
1731416700000|2024-11-12 13:05:00|14.54|12.54|14.5|12.5|14.54|12.54|14.48|12.48|0
1731417000000|2024-11-12 13:10:00|14.51|12.51|14.48|12.48|14.54|12.54|14.47|12.47|0
1731417300000|2024-11-12 13:15:00|14.47|12.47|14.44|12.44|14.51|12.51|14.43|12.43|0
1731417600000|2024-11-12 13:20:00|14.45|12.45|14.54|12.54|14.55|12.55|14.41|12.41|0
1731417900000|2024-11-12 13:25:00|14.56|12.56|14.55|12.55|14.56|12.56|14.52|12.52|0
1731418200000|2024-11-12 13:30:00|14.54|12.54|14.48|12.48|14.58|12.58|14.46|12.46|0
1731418500000|2024-11-12 13:35:00|14.47|12.47|14.51|12.51|14.52|12.52|14.46|12.46|0
1731418800000|2024-11-12 13:40:00|14.5|12.5|14.53|12.53|14.56|12.56|14.5|12.5|0
1731419100000|2024-11-12 13:45:00|14.52|12.52|14.42|12.42|14.52|12.52|14.4|12.4|0
1731419400000|2024-11-12 13:50:00|14.41|12.41|14.45|12.45|14.45|12.45|14.39|12.39|0
1731419700000|2024-11-12 13:55:00|14.44|12.44|14.41|12.41|14.45|12.45|14.41|12.41|0
1731420000000|2024-11-12 14:00:00|14.4|12.4|14.45|12.45|14.46|12.46|14.38|12.38|0
1731420300000|2024-11-12 14:05:00|14.44|12.44|14.47|12.47|14.49|12.49|14.44|12.44|0
1731420600000|2024-11-12 14:10:00|14.48|12.48|14.51|12.51|14.53|12.53|14.47|12.47|0
1731420900000|2024-11-12 14:15:00|14.5|12.5|14.53|12.53|14.55|12.55|14.5|12.5|0
1731421200000|2024-11-12 14:20:00|14.52|12.52|14.52|12.52|14.53|12.53|14.46|12.46|0
1731421500000|2024-11-12 14:25:00|14.53|12.53|14.41|12.41|14.54|12.54|14.39|12.39|0
1731421800000|2024-11-12 14:30:00|14.46|12.46|14.39|12.39|14.5|12.5|14.33|12.33|0
1731422100000|2024-11-12 14:35:00|14.4|12.4|14.48|12.48|14.63|12.63|14.3|12.3|0
1731422400000|2024-11-12 14:40:00|14.47|12.47|14.48|12.48|14.51|12.51|14.43|12.43|0
1731422700000|2024-11-12 14:45:00|14.49|12.49|14.52|12.52|14.58|12.58|14.47|12.47|0
1731423000000|2024-11-12 14:50:00|14.51|12.51|14.54|12.54|14.57|12.57|14.48|12.48|0
1731423300000|2024-11-12 14:55:00|14.53|12.53|14.53|12.53|14.57|12.57|14.47|12.47|0
1731423600000|2024-11-12 15:00:00|14.5|12.5|14.76|12.76|14.77|12.77|14.5|12.5|0
1731423900000|2024-11-12 15:05:00|14.77|12.77|14.76|12.76|14.86|12.86|14.73|12.73|0
1731424200000|2024-11-12 15:10:00|14.78|12.78|14.72|12.72|14.78|12.78|14.63|12.63|0
1731424500000|2024-11-12 15:15:00|14.7|12.7|14.81|12.81|14.81|12.81|14.69|12.69|0
1731424800000|2024-11-12 15:20:00|14.82|12.82|14.71|12.71|14.83|12.83|14.46|12.46|0
1731425100000|2024-11-12 15:25:00|14.72|12.72|14.76|12.76|14.76|12.76|14.66|12.66|0
1731425400000|2024-11-12 15:30:00|14.75|12.75|14.69|12.69|14.81|12.81|14.69|12.69|0
1731425700000|2024-11-12 15:35:00|14.7|12.7|14.73|12.73|14.75|12.75|14.62|12.62|0
1731426000000|2024-11-12 15:40:00|14.74|12.74|14.6|12.6|14.85|12.85|14.58|12.58|0
1731426300000|2024-11-12 15:45:00|14.62|12.62|14.56|12.56|14.63|12.63|14.53|12.53|0
1731426600000|2024-11-12 15:50:00|14.55|12.55|14.64|12.64|14.64|12.64|14.53|12.53|0
1731426900000|2024-11-12 15:55:00|14.65|12.65|14.72|12.72|14.73|12.73|14.6|12.6|0
1731427200000|2024-11-12 16:00:00|14.7|12.7|14.64|12.64|14.73|12.73|14.63|12.63|0
1731427500000|2024-11-12 16:05:00|14.65|12.65|14.74|12.74|14.74|12.74|14.64|12.64|0
1731427800000|2024-11-12 16:10:00|14.73|12.73|14.74|12.74|14.77|12.77|14.68|12.68|0
1731428100000|2024-11-12 16:15:00|14.73|12.73|14.63|12.63|14.75|12.75|14.63|12.63|0
1731428400000|2024-11-12 16:20:00|14.62|12.62|14.77|12.77|14.78|12.78|14.61|12.61|0
1731428700000|2024-11-12 16:25:00|14.76|12.76|14.74|12.74|14.78|12.78|14.69|12.69|0
1731429000000|2024-11-12 16:30:00|14.73|12.73|14.53|12.53|14.74|12.74|14.41|12.41|0
1731429300000|2024-11-12 16:35:00|14.54|12.54|14.72|12.72|14.75|12.75|14.46|12.46|0
1731429600000|2024-11-12 16:40:00|14.71|12.71|14.69|12.69|14.72|12.72|14.64|12.64|0
1731429900000|2024-11-12 16:45:00|14.7|12.7|14.78|12.78|14.78|12.78|14.66|12.66|0
1731430200000|2024-11-12 16:50:00|14.77|12.77|14.55|12.55|14.78|12.78|14.48|12.48|0
1731430500000|2024-11-12 16:55:00|14.56|12.56|14.74|12.74|14.75|12.75|14.55|12.55|0
1731430800000|2024-11-12 17:00:00|14.75|12.75|14.66|12.66|14.79|12.79|14.66|12.66|0
1731431100000|2024-11-12 17:05:00|14.67|12.67|14.71|12.71|14.73|12.73|14.66|12.66|0
1731431400000|2024-11-12 17:10:00|14.72|12.72|14.76|12.76|14.81|12.81|14.69|12.69|0
1731431700000|2024-11-12 17:15:00|14.74|12.74|14.78|12.78|14.81|12.81|14.73|12.73|0
1731432000000|2024-11-12 17:20:00|14.79|12.79|14.83|12.83|14.87|12.87|14.79|12.79|0
1731432300000|2024-11-12 17:25:00|14.82|12.82|14.72|12.72|14.82|12.82|14.67|12.67|0
1731432600000|2024-11-12 17:30:00|14.73|12.73|14.72|12.72|14.78|12.78|14.69|12.69|0
1731432900000|2024-11-12 17:35:00|14.73|12.73|14.74|12.74|14.77|12.77|14.67|12.67|0
1731433200000|2024-11-12 17:40:00|14.75|12.75|14.83|12.83|14.86|12.86|14.74|12.74|0
1731433500000|2024-11-12 17:45:00|14.84|12.84|14.93|12.93|14.93|12.93|14.81|12.81|0
1731433800000|2024-11-12 17:50:00|14.95|12.95|14.93|12.93|14.95|12.95|14.89|12.89|0
1731434100000|2024-11-12 17:55:00|14.92|12.92|15.31|13.31|15.34|13.34|14.92|12.92|0
1731434400000|2024-11-12 18:00:00|15.33|13.33|15.3|13.3|15.4|13.4|15.18|13.18|0
1731434700000|2024-11-12 18:05:00|15.29|13.29|15.22|13.22|15.34|13.34|15.22|13.22|0
1731435000000|2024-11-12 18:10:00|15.23|13.23|14.72|12.72|15.23|13.23|14.55|12.55|0
1731435300000|2024-11-12 18:15:00|14.71|12.71|14.69|12.69|14.84|12.84|14.67|12.67|0
1731435600000|2024-11-12 18:20:00|14.68|12.68|14.75|12.75|14.86|12.86|14.67|12.67|0
1731435900000|2024-11-12 18:25:00|14.78|12.78|14.83|12.83|14.95|12.95|14.75|12.75|0
1731436200000|2024-11-12 18:30:00|14.84|12.84|14.67|12.67|14.85|12.85|14.67|12.67|0
1731436500000|2024-11-12 18:35:00|14.66|12.66|14.65|12.65|14.66|12.66|14.54|12.54|0
1731436800000|2024-11-12 18:40:00|14.64|12.64|14.54|12.54|14.66|12.66|14.53|12.53|0
1731437100000|2024-11-12 18:45:00|14.55|12.55|14.85|12.85|14.85|12.85|14.49|12.49|0
1731437400000|2024-11-12 18:50:00|14.71|12.71|14.63|12.63|14.71|12.71|14.63|12.63|0
1731437700000|2024-11-12 18:55:00|14.64|12.64|14.51|12.51|14.64|12.64|14.41|12.41|0
1731438000000|2024-11-12 19:00:00|14.52|12.52|14.45|12.45|14.53|12.53|14.44|12.44|0
1731438300000|2024-11-12 19:05:00|14.44|12.44|14.44|12.44|14.48|12.48|14.37|12.37|0
1731438600000|2024-11-12 19:10:00|14.45|12.45|14.46|12.46|14.79|12.79|14.45|12.45|0
1731438900000|2024-11-12 19:15:00|14.47|12.47|14.39|12.39|14.47|12.47|14.36|12.36|0
1731439200000|2024-11-12 19:20:00|14.38|12.38|14.3|12.3|14.42|12.42|14.27|12.27|0
1731439500000|2024-11-12 19:25:00|14.28|12.28|14.35|12.35|14.38|12.38|14.26|12.26|0
1731439800000|2024-11-12 19:30:00|14.34|12.34|14.31|12.31|14.38|12.38|14.31|12.31|0
1731440100000|2024-11-12 19:35:00|14.32|12.32|14.3|12.3|14.33|12.33|14.24|12.24|0
1731440400000|2024-11-12 19:40:00|14.31|12.31|14.29|12.29|14.33|12.33|14.22|12.22|0
1731440700000|2024-11-12 19:45:00|14.28|12.28|14.3|12.3|14.34|12.34|14.27|12.27|0
1731441000000|2024-11-12 19:50:00|14.29|12.29|14.33|12.33|14.36|12.36|14.28|12.28|0
1731441300000|2024-11-12 19:55:00|14.34|12.34|14.34|12.34|14.38|12.38|14.32|12.32|0
1731441600000|2024-11-12 20:00:00|14.32|12.32|14.32|12.32|14.39|12.39|14.3|12.3|0
1731441900000|2024-11-12 20:05:00|14.33|12.33|14.31|12.31|14.36|12.36|14.28|12.28|0
1731442200000|2024-11-12 20:10:00|14.32|12.32|14.42|12.42|14.42|12.42|14.31|12.31|0
1731442500000|2024-11-12 20:15:00|14.41|12.41|14.47|12.47|14.55|12.55|14.39|12.39|0
1731442800000|2024-11-12 20:20:00|14.45|12.45|14.48|12.48|14.52|12.52|14.45|12.45|0
1731443100000|2024-11-12 20:25:00|14.47|12.47|14.52|12.52|14.58|12.58|14.47|12.47|0
1731443400000|2024-11-12 20:30:00|14.54|12.54|14.61|12.61|14.61|12.61|14.51|12.51|0
1731443700000|2024-11-12 20:35:00|14.59|12.59|14.53|12.53|14.67|12.67|14.51|12.51|0
1731444000000|2024-11-12 20:40:00|14.56|12.56|14.52|12.52|14.6|12.6|14.48|12.48|0
1731444300000|2024-11-12 20:45:00|14.53|12.53|14.54|12.54|14.6|12.6|14.51|12.51|0
1731444600000|2024-11-12 20:50:00|14.56|12.56|14.66|12.66|14.77|12.77|14.56|12.56|0
1731444900000|2024-11-12 20:55:00|14.7|12.7|14.41|12.41|14.75|12.75|14.32|12.32|0
1731445200000|2024-11-12 21:00:00|14.39|12.39|14.33|12.33|14.42|12.42|14.32|12.32|0
1731445500000|2024-11-12 21:05:00|14.34|12.34|14.31|12.31|14.35|12.35|14.31|12.31|0
1731445800000|2024-11-12 21:10:00|14.3|12.3|14.3|12.3|14.32|12.32|14.28|12.28|0
1731446100000|2024-11-12 21:15:00|14.31|12.31|14.31|12.31|14.32|12.32|14.31|12.31|0
1731446400000|2024-11-12 21:20:00|14.3|12.3|14.3|12.3|14.32|12.32|14.29|12.29|0
1731447000000|2024-11-12 21:30:00|14.29|12.29|14.31|12.31|14.31|12.31|14.29|12.29|0
1731447300000|2024-11-12 21:35:00|14.3|12.3|14.35|12.35|14.36|12.36|14.3|12.3|0
1731447600000|2024-11-12 21:40:00|14.34|12.34|14.35|12.35|14.37|12.37|14.34|12.34|0
1731447900000|2024-11-12 21:45:00|14.36|12.36|14.34|12.34|14.37|12.37|14.34|12.34|0
1731448200000|2024-11-12 21:50:00|14.35|12.35|14.38|12.38|14.38|12.38|14.33|12.33|0
1731448500000|2024-11-12 21:55:00|14.39|12.39|14.42|12.42|14.42|12.42|14.38|12.38|0
1731448800000|2024-11-12 22:00:00|14.41|12.41|14.42|12.42|14.43|12.43|14.39|12.39|0
1731449100000|2024-11-12 22:05:00|14.4|12.4|14.4|12.4|14.41|12.41|14.38|12.38|0
1731449400000|2024-11-12 22:10:00|14.39|12.39|14.39|12.39|14.4|12.4|14.39|12.39|0
1731449700000|2024-11-12 22:15:00|14.38|12.38|14.38|12.38|14.38|12.38|14.37|12.37|0
1731450000000|2024-11-12 22:20:00|14.39|12.39|14.39|12.39|14.39|12.39|14.37|12.37|0
1731450300000|2024-11-12 22:25:00|14.4|12.4|14.39|12.39|14.4|12.4|14.39|12.39|0
1731450600000|2024-11-12 22:30:00|14.4|12.4|14.41|12.41|14.41|12.41|14.4|12.4|0
1731450900000|2024-11-12 22:35:00|14.4|12.4|14.41|12.41|14.42|12.42|14.4|12.4|0
1731451200000|2024-11-12 22:40:00|14.42|12.42|14.43|12.43|14.43|12.43|14.4|12.4|0
1731451500000|2024-11-12 22:45:00|14.41|12.41|14.42|12.42|14.43|12.43|14.41|12.41|0
1731451800000|2024-11-12 22:50:00|14.41|12.41|14.42|12.42|14.42|12.42|14.41|12.41|0
1731452100000|2024-11-12 22:55:00|14.43|12.43|14.42|12.42|14.43|12.43|14.41|12.41|0
1731452400000|2024-11-12 23:00:00|14.41|12.41|14.54|12.54|14.55|12.55|14.38|12.38|0
1731452700000|2024-11-12 23:05:00|14.53|12.53|14.52|12.52|14.57|12.57|14.52|12.52|0
1731453000000|2024-11-12 23:10:00|14.53|12.53|14.56|12.56|14.61|12.61|14.53|12.53|0
1731453300000|2024-11-12 23:15:00|14.55|12.55|14.54|12.54|14.59|12.59|14.53|12.53|0
1731453600000|2024-11-12 23:20:00|14.55|12.55|14.59|12.59|14.6|12.6|14.5|12.5|0
1731453900000|2024-11-12 23:25:00|14.58|12.58|14.62|12.62|14.66|12.66|14.57|12.57|0
1731454200000|2024-11-12 23:30:00|14.63|12.63|14.62|12.62|14.65|12.65|14.6|12.6|0
1731454500000|2024-11-12 23:35:00|14.61|12.61|14.6|12.6|14.64|12.64|14.59|12.59|0
1731454800000|2024-11-12 23:40:00|14.59|12.59|14.57|12.57|14.59|12.59|14.56|12.56|0
1731455100000|2024-11-12 23:45:00|14.55|12.55|14.57|12.57|14.59|12.59|14.55|12.55|0
1731455400000|2024-11-12 23:50:00|14.58|12.58|14.56|12.56|14.6|12.6|14.55|12.55|0
1731455700000|2024-11-12 23:55:00|14.55|12.55|14.53|12.53|14.56|12.56|14.52|12.52|0
1731456000000|2024-11-13 00:00:00|14.52|12.52|14.57|12.57|14.59|12.59|14.52|12.52|0
1731456300000|2024-11-13 00:05:00|14.56|12.56|14.62|12.62|14.62|12.62|14.56|12.56|0
1731456600000|2024-11-13 00:10:00|14.61|12.61|14.62|12.62|14.63|12.63|14.59|12.59|0
1731456900000|2024-11-13 00:15:00|14.63|12.63|14.65|12.65|14.68|12.68|14.63|12.63|0
1731457200000|2024-11-13 00:20:00|14.64|12.64|14.64|12.64|14.65|12.65|14.62|12.62|0
1731457500000|2024-11-13 00:25:00|14.65|12.65|14.65|12.65|14.66|12.66|14.64|12.64|0
1731457800000|2024-11-13 00:30:00|14.64|12.64|14.6|12.6|14.64|12.64|14.6|12.6|0
1731458100000|2024-11-13 00:35:00|14.61|12.61|14.64|12.64|14.66|12.66|14.61|12.61|0
1731458400000|2024-11-13 00:40:00|14.63|12.63|14.6|12.6|14.64|12.64|14.59|12.59|0
1731458700000|2024-11-13 00:45:00|14.59|12.59|14.56|12.56|14.61|12.61|14.56|12.56|0
1731459000000|2024-11-13 00:50:00|14.55|12.55|14.59|12.59|14.62|12.62|14.55|12.55|0
1731459300000|2024-11-13 00:55:00|14.6|12.6|14.62|12.62|14.62|12.62|14.58|12.58|0
1731459600000|2024-11-13 01:00:00|14.61|12.61|14.61|12.61|14.63|12.63|14.6|12.6|0
1731459900000|2024-11-13 01:05:00|14.62|12.62|14.62|12.62|14.65|12.65|14.62|12.62|0
1731460200000|2024-11-13 01:10:00|14.63|12.63|14.6|12.6|14.64|12.64|14.6|12.6|0
1731460500000|2024-11-13 01:15:00|14.59|12.59|14.54|12.54|14.59|12.59|14.53|12.53|0
1731460800000|2024-11-13 01:20:00|14.55|12.55|14.81|12.81|14.81|12.81|14.55|12.55|0
1731461100000|2024-11-13 01:25:00|14.82|12.82|14.79|12.79|14.84|12.84|14.79|12.79|0
1731461400000|2024-11-13 01:30:00|14.78|12.78|14.79|12.79|14.8|12.8|14.78|12.78|0
1731461700000|2024-11-13 01:35:00|14.78|12.78|14.82|12.82|14.86|12.86|14.78|12.78|0
1731462000000|2024-11-13 01:40:00|14.81|12.81|14.86|12.86|14.94|12.94|14.81|12.81|0
1731462300000|2024-11-13 01:45:00|14.88|12.88|14.85|12.85|14.88|12.88|14.83|12.83|0
1731462600000|2024-11-13 01:50:00|14.84|12.84|14.87|12.87|14.87|12.87|14.82|12.82|0
1731462900000|2024-11-13 01:55:00|14.86|12.86|14.88|12.88|14.91|12.91|14.86|12.86|0
1731463200000|2024-11-13 02:00:00|14.87|12.87|14.83|12.83|14.89|12.89|14.83|12.83|0
1731463500000|2024-11-13 02:05:00|14.84|12.84|14.85|12.85|14.86|12.86|14.83|12.83|0
1731463800000|2024-11-13 02:10:00|14.84|12.84|14.83|12.83|14.85|12.85|14.81|12.81|0
1731464100000|2024-11-13 02:15:00|14.82|12.82|14.85|12.85|14.85|12.85|14.82|12.82|0
1731464400000|2024-11-13 02:20:00|14.86|12.86|14.85|12.85|14.87|12.87|14.84|12.84|0
1731464700000|2024-11-13 02:25:00|14.84|12.84|14.89|12.89|14.89|12.89|14.84|12.84|0
1731465000000|2024-11-13 02:30:00|14.88|12.88|14.9|12.9|14.94|12.94|14.87|12.87|0
1731465300000|2024-11-13 02:35:00|14.91|12.91|14.88|12.88|14.92|12.92|14.88|12.88|0
1731465600000|2024-11-13 02:40:00|14.87|12.87|14.89|12.89|14.89|12.89|14.87|12.87|0
1731465900000|2024-11-13 02:45:00|14.9|12.9|14.85|12.85|14.9|12.9|14.85|12.85|0
1731466200000|2024-11-13 02:50:00|14.84|12.84|14.79|12.79|14.85|12.85|14.79|12.79|0
1731466500000|2024-11-13 02:55:00|14.8|12.8|14.8|12.8|14.81|12.81|14.79|12.79|0
1731466800000|2024-11-13 03:00:00|14.81|12.81|14.75|12.75|14.81|12.81|14.73|12.73|0
1731467100000|2024-11-13 03:05:00|14.76|12.76|14.75|12.75|14.78|12.78|14.75|12.75|0
1731467400000|2024-11-13 03:10:00|14.76|12.76|14.77|12.77|14.77|12.77|14.74|12.74|0
1731467700000|2024-11-13 03:15:00|14.76|12.76|14.76|12.76|14.78|12.78|14.76|12.76|0
1731468000000|2024-11-13 03:20:00|14.77|12.77|14.74|12.74|14.77|12.77|14.73|12.73|0
1731468300000|2024-11-13 03:25:00|14.75|12.75|14.73|12.73|14.75|12.75|14.73|12.73|0
1731468600000|2024-11-13 03:30:00|14.72|12.72|14.77|12.77|14.77|12.77|14.72|12.72|0
1731468900000|2024-11-13 03:35:00|14.76|12.76|14.78|12.78|14.81|12.81|14.75|12.75|0
1731469200000|2024-11-13 03:40:00|14.79|12.79|14.8|12.8|14.8|12.8|14.78|12.78|0
1731469500000|2024-11-13 03:45:00|14.79|12.79|14.78|12.78|14.8|12.8|14.76|12.76|0
1731469800000|2024-11-13 03:50:00|14.79|12.79|14.82|12.82|14.83|12.83|14.78|12.78|0
1731470100000|2024-11-13 03:55:00|14.83|12.83|14.84|12.84|14.85|12.85|14.83|12.83|0
1731470400000|2024-11-13 04:00:00|14.83|12.83|14.85|12.85|14.86|12.86|14.82|12.82|0
1731470700000|2024-11-13 04:05:00|14.84|12.84|14.87|12.87|14.88|12.88|14.84|12.84|0
1731471000000|2024-11-13 04:10:00|14.88|12.88|14.9|12.9|14.91|12.91|14.88|12.88|0
1731471300000|2024-11-13 04:15:00|14.89|12.89|14.89|12.89|14.91|12.91|14.87|12.87|0
1731471600000|2024-11-13 04:20:00|14.88|12.88|14.86|12.86|14.89|12.89|14.86|12.86|0
1731471900000|2024-11-13 04:25:00|14.87|12.87|14.85|12.85|14.87|12.87|14.85|12.85|0
1731472200000|2024-11-13 04:30:00|14.86|12.86|14.87|12.87|14.88|12.88|14.84|12.84|0
1731472500000|2024-11-13 04:35:00|14.86|12.86|14.89|12.89|14.89|12.89|14.86|12.86|0
1731472800000|2024-11-13 04:40:00|14.88|12.88|14.88|12.88|14.89|12.89|14.86|12.86|0
1731473100000|2024-11-13 04:45:00|14.87|12.87|14.88|12.88|14.88|12.88|14.87|12.87|0
1731473400000|2024-11-13 04:50:00|14.87|12.87|14.89|12.89|14.91|12.91|14.87|12.87|0
1731473700000|2024-11-13 04:55:00|14.88|12.88|14.86|12.86|14.88|12.88|14.86|12.86|0
1731474000000|2024-11-13 05:00:00|14.87|12.87|14.88|12.88|14.9|12.9|14.86|12.86|0
1731474300000|2024-11-13 05:05:00|14.87|12.87|14.86|12.86|14.88|12.88|14.86|12.86|0
1731474600000|2024-11-13 05:10:00|14.87|12.87|14.9|12.9|14.91|12.91|14.87|12.87|0
1731474900000|2024-11-13 05:15:00|14.91|12.91|14.93|12.93|14.93|12.93|14.87|12.87|0
1731475200000|2024-11-13 05:20:00|14.92|12.92|14.91|12.91|14.92|12.92|14.89|12.89|0
1731475500000|2024-11-13 05:25:00|14.9|12.9|14.92|12.92|14.92|12.92|14.89|12.89|0
1731475800000|2024-11-13 05:30:00|14.93|12.93|14.92|12.92|14.95|12.95|14.91|12.91|0
1731476100000|2024-11-13 05:35:00|14.93|12.93|14.97|12.97|14.99|12.99|14.92|12.92|0
1731476400000|2024-11-13 05:40:00|14.98|12.98|14.99|12.99|15|13|14.96|12.96|0
1731476700000|2024-11-13 05:45:00|14.98|12.98|14.98|12.98|15|13|14.98|12.98|0
1731477000000|2024-11-13 05:50:00|14.97|12.97|14.99|12.99|15|13|14.95|12.95|0
1731477300000|2024-11-13 05:55:00|15|13|14.98|12.98|15|13|14.97|12.97|0
1731477600000|2024-11-13 06:00:00|14.99|12.99|14.96|12.96|15|13|14.95|12.95|0
1731477900000|2024-11-13 06:05:00|14.97|12.97|14.99|12.99|15|13|14.96|12.96|0
1731478200000|2024-11-13 06:10:00|14.98|12.98|15.12|13.12|15.12|13.12|14.98|12.98|0
1731478500000|2024-11-13 06:15:00|15.1|13.1|15.09|13.09|15.17|13.17|15.08|13.08|0
1731478800000|2024-11-13 06:20:00|15.08|13.08|15.1|13.1|15.12|13.12|15.08|13.08|0
1731479100000|2024-11-13 06:25:00|15.11|13.11|15.11|13.11|15.12|13.12|15.1|13.1|0
1731479400000|2024-11-13 06:30:00|15.12|13.12|15.17|13.17|15.17|13.17|15.11|13.11|0
1731479700000|2024-11-13 06:35:00|15.16|13.16|15.17|13.17|15.19|13.19|15.15|13.15|0
1731480000000|2024-11-13 06:40:00|15.16|13.16|15.12|13.12|15.17|13.17|15.1|13.1|0
1731480300000|2024-11-13 06:45:00|15.11|13.11|15.06|13.06|15.14|13.14|15.06|13.06|0
1731480600000|2024-11-13 06:50:00|15.17|13.17|15.12|13.12|15.17|13.17|15.08|13.08|0
1731480900000|2024-11-13 06:55:00|15.1|13.1|15.2|13.2|15.2|13.2|15.1|13.1|0
1731481200000|2024-11-13 07:00:00|15.21|13.21|15.18|13.18|15.21|13.21|15.18|13.18|0
1731481500000|2024-11-13 07:05:00|15.17|13.17|15.2|13.2|15.22|13.22|15.16|13.16|0
1731481800000|2024-11-13 07:10:00|15.19|13.19|15.24|13.24|15.24|13.24|15.19|13.19|0
1731482100000|2024-11-13 07:15:00|15.23|13.23|15.15|13.15|15.23|13.23|15.15|13.15|0
1731482400000|2024-11-13 07:20:00|15.16|13.16|15.15|13.15|15.18|13.18|15.13|13.13|0
1731482700000|2024-11-13 07:25:00|15.16|13.16|15.1|13.1|15.16|13.16|15.1|13.1|0
1731483000000|2024-11-13 07:30:00|15.11|13.11|15.14|13.14|15.16|13.16|15.08|13.08|0
1731483300000|2024-11-13 07:35:00|15.13|13.13|15.07|13.07|15.14|13.14|15.06|13.06|0
1731483600000|2024-11-13 07:40:00|15.06|13.06|15.02|13.02|15.07|13.07|15.02|13.02|0
1731483900000|2024-11-13 07:45:00|15.04|13.04|15.05|13.05|15.1|13.1|15.03|13.03|0
1731484200000|2024-11-13 07:50:00|15.06|13.06|15.1|13.1|15.11|13.11|15.03|13.03|0
1731484500000|2024-11-13 07:55:00|15.11|13.11|15.11|13.11|15.11|13.11|15.08|13.08|0
1731484800000|2024-11-13 08:00:00|15.12|13.12|14.69|12.69|15.15|13.15|14.45|12.45|0
1731485100000|2024-11-13 08:05:00|14.7|12.7|14.62|12.62|14.7|12.7|14.62|12.62|0
1731485400000|2024-11-13 08:10:00|14.63|12.63|14.62|12.62|14.65|12.65|14.58|12.58|0
1731485700000|2024-11-13 08:15:00|14.61|12.61|14.55|12.55|14.61|12.61|14.53|12.53|0
1731486000000|2024-11-13 08:20:00|14.56|12.56|14.56|12.56|14.58|12.58|14.53|12.53|0
1731486300000|2024-11-13 08:25:00|14.55|12.55|14.56|12.56|14.57|12.57|14.53|12.53|0
1731486600000|2024-11-13 08:30:00|14.55|12.55|14.51|12.51|14.55|12.55|14.48|12.48|0
1731486900000|2024-11-13 08:35:00|14.52|12.52|14.46|12.46|14.52|12.52|14.43|12.43|0
1731487200000|2024-11-13 08:40:00|14.47|12.47|14.48|12.48|14.51|12.51|14.47|12.47|0
1731487500000|2024-11-13 08:45:00|14.47|12.47|14.42|12.42|14.48|12.48|14.41|12.41|0
1731487800000|2024-11-13 08:50:00|14.41|12.41|14.41|12.41|14.44|12.44|14.41|12.41|0
1731488100000|2024-11-13 08:55:00|14.4|12.4|14.36|12.36|14.41|12.41|14.35|12.35|0
1731488400000|2024-11-13 09:00:00|14.37|12.37|14.39|12.39|14.41|12.41|14.35|12.35|0
1731488700000|2024-11-13 09:05:00|14.38|12.38|14.37|12.37|14.38|12.38|14.34|12.34|0
1731489000000|2024-11-13 09:10:00|14.36|12.36|14.36|12.36|14.37|12.37|14.34|12.34|0
1731489300000|2024-11-13 09:15:00|14.37|12.37|14.38|12.38|14.38|12.38|14.34|12.34|0
1731489600000|2024-11-13 09:20:00|14.39|12.39|14.35|12.35|14.4|12.4|14.34|12.34|0
1731489900000|2024-11-13 09:25:00|14.36|12.36|14.35|12.35|14.37|12.37|14.34|12.34|0
1731490200000|2024-11-13 09:30:00|14.34|12.34|14.34|12.34|14.36|12.36|14.31|12.31|0
1731490500000|2024-11-13 09:35:00|14.35|12.35|14.34|12.34|14.35|12.35|14.32|12.32|0
1731490800000|2024-11-13 09:40:00|14.35|12.35|14.31|12.31|14.35|12.35|14.31|12.31|0
1731491100000|2024-11-13 09:45:00|14.32|12.32|14.28|12.28|14.34|12.34|14.27|12.27|0
1731491400000|2024-11-13 09:50:00|14.27|12.27|14.28|12.28|14.29|12.29|14.27|12.27|0
1731491700000|2024-11-13 09:55:00|14.69|12.69|14.71|12.71|14.73|12.73|14.69|12.69|0
1731492000000|2024-11-13 10:00:00|14.7|12.7|14.72|12.72|14.75|12.75|14.66|12.66|0
1731492300000|2024-11-13 10:05:00|14.71|12.71|14.76|12.76|14.76|12.76|14.69|12.69|0
1731492600000|2024-11-13 10:10:00|14.75|12.75|14.76|12.76|14.8|12.8|14.74|12.74|0
1731492900000|2024-11-13 10:15:00|14.77|12.77|14.81|12.81|14.82|12.82|14.77|12.77|0
1731493200000|2024-11-13 10:20:00|14.8|12.8|14.83|12.83|14.84|12.84|14.8|12.8|0
1731493500000|2024-11-13 10:25:00|14.82|12.82|14.82|12.82|14.84|12.84|14.8|12.8|0
1731493800000|2024-11-13 10:30:00|14.83|12.83|14.81|12.81|14.84|12.84|14.8|12.8|0
1731494100000|2024-11-13 10:35:00|14.82|12.82|14.85|12.85|14.85|12.85|14.81|12.81|0
1731494400000|2024-11-13 10:40:00|14.84|12.84|14.89|12.89|14.89|12.89|14.84|12.84|0
1731494700000|2024-11-13 10:45:00|14.88|12.88|14.89|12.89|14.92|12.92|14.88|12.88|0
1731495000000|2024-11-13 10:50:00|14.88|12.88|14.88|12.88|14.89|12.89|14.84|12.84|0
1731495300000|2024-11-13 10:55:00|14.87|12.87|14.9|12.9|14.91|12.91|14.87|12.87|0
1731495600000|2024-11-13 11:00:00|14.89|12.89|14.91|12.91|14.92|12.92|14.85|12.85|0
1731495900000|2024-11-13 11:05:00|14.92|12.92|15.06|13.06|15.07|13.07|14.91|12.91|0
1731496200000|2024-11-13 11:10:00|15.05|13.05|15.03|13.03|15.05|13.05|15.02|13.02|0
1731496500000|2024-11-13 11:15:00|15.04|13.04|14.96|12.96|15.04|13.04|14.96|12.96|0
1731496800000|2024-11-13 11:20:00|14.95|12.95|14.98|12.98|14.99|12.99|14.95|12.95|0
1731497100000|2024-11-13 11:25:00|14.99|12.99|14.99|12.99|15.01|13.01|14.96|12.96|0
1731497400000|2024-11-13 11:30:00|15|13|15.06|13.06|15.06|13.06|14.99|12.99|0
1731497700000|2024-11-13 11:35:00|15.05|13.05|15.06|13.06|15.08|13.08|15.03|13.03|0
1731498000000|2024-11-13 11:40:00|15.05|13.05|15.12|13.12|15.12|13.12|15.05|13.05|0
1731498300000|2024-11-13 11:45:00|15.13|13.13|15.1|13.1|15.13|13.13|15.09|13.09|0
1731498600000|2024-11-13 11:50:00|15.11|13.11|15.11|13.11|15.11|13.11|15.09|13.09|0
1731498900000|2024-11-13 11:55:00|15.1|13.1|15.13|13.13|15.14|13.14|15.09|13.09|0
1731499200000|2024-11-13 12:00:00|15.12|13.12|15.05|13.05|15.15|13.15|15.04|13.04|0
1731499500000|2024-11-13 12:05:00|15.04|13.04|15.12|13.12|15.12|13.12|15.01|13.01|0
1731499800000|2024-11-13 12:10:00|15.11|13.11|15.09|13.09|15.12|13.12|15.07|13.07|0
1731500100000|2024-11-13 12:15:00|15.08|13.08|14.99|12.99|15.08|13.08|14.98|12.98|0
1731500400000|2024-11-13 12:20:00|14.98|12.98|14.89|12.89|14.99|12.99|14.87|12.87|0
1731500700000|2024-11-13 12:25:00|14.88|12.88|14.9|12.9|14.92|12.92|14.86|12.86|0
1731501000000|2024-11-13 12:30:00|14.89|12.89|14.9|12.9|14.94|12.94|14.89|12.89|0
1731501300000|2024-11-13 12:35:00|14.89|12.89|15.02|13.02|15.02|13.02|14.89|12.89|0
1731501600000|2024-11-13 12:40:00|15.01|13.01|15|13|15.01|13.01|14.96|12.96|0
1731501900000|2024-11-13 12:45:00|15.01|13.01|15.05|13.05|15.11|13.11|14.96|12.96|0
1731502200000|2024-11-13 12:50:00|15.04|13.04|14.97|12.97|15.05|13.05|14.95|12.95|0
1731502500000|2024-11-13 12:55:00|14.96|12.96|14.98|12.98|15|13|14.95|12.95|0
1731502800000|2024-11-13 13:00:00|14.97|12.97|15|13|15.01|13.01|14.96|12.96|0
1731503100000|2024-11-13 13:05:00|15.02|13.02|14.97|12.97|15.02|13.02|14.9|12.9|0
1731503400000|2024-11-13 13:10:00|14.96|12.96|14.94|12.94|14.97|12.97|14.92|12.92|0
1731503700000|2024-11-13 13:15:00|14.95|12.95|14.96|12.96|14.97|12.97|14.93|12.93|0
1731504000000|2024-11-13 13:20:00|14.97|12.97|14.91|12.91|14.98|12.98|14.91|12.91|0
1731504300000|2024-11-13 13:25:00|14.92|12.92|14.91|12.91|14.95|12.95|14.89|12.89|0
1731504600000|2024-11-13 13:30:00|14.94|12.94|14.71|12.71|15|13|14.21|12.21|0
1731504900000|2024-11-13 13:35:00|14.7|12.7|14.61|12.61|14.7|12.7|14.56|12.56|0
1731505200000|2024-11-13 13:40:00|14.62|12.62|14.51|12.51|14.65|12.65|14.43|12.43|0
1731505500000|2024-11-13 13:45:00|14.5|12.5|14.72|12.72|14.75|12.75|14.48|12.48|0
1731505800000|2024-11-13 13:50:00|14.71|12.71|14.79|12.79|14.8|12.8|14.68|12.68|0
1731506100000|2024-11-13 13:55:00|14.8|12.8|14.93|12.93|14.93|12.93|14.78|12.78|0
1731506400000|2024-11-13 14:00:00|14.94|12.94|14.88|12.88|14.98|12.98|14.86|12.86|0
1731506700000|2024-11-13 14:05:00|14.87|12.87|14.92|12.92|14.92|12.92|14.75|12.75|0
1731507000000|2024-11-13 14:10:00|14.91|12.91|14.9|12.9|15.02|13.02|14.87|12.87|0
1731507300000|2024-11-13 14:15:00|14.89|12.89|14.89|12.89|14.98|12.98|14.85|12.85|0
1731507600000|2024-11-13 14:20:00|14.9|12.9|14.86|12.86|14.9|12.9|14.83|12.83|0
1731507900000|2024-11-13 14:25:00|14.88|12.88|14.87|12.87|14.95|12.95|14.84|12.84|0
1731508200000|2024-11-13 14:30:00|14.88|12.88|14.58|12.58|14.88|12.88|14.56|12.56|0
1731508500000|2024-11-13 14:35:00|14.57|12.57|14.54|12.54|14.75|12.75|14.52|12.52|0
1731508800000|2024-11-13 14:40:00|14.51|12.51|14.37|12.37|14.55|12.55|14.37|12.37|0
1731509100000|2024-11-13 14:45:00|14.38|12.38|14.67|12.67|14.68|12.68|14.38|12.38|0
1731509400000|2024-11-13 14:50:00|14.64|12.64|14.65|12.65|14.77|12.77|14.59|12.59|0
1731509700000|2024-11-13 14:55:00|14.66|12.66|14.59|12.59|14.74|12.74|14.5|12.5|0
1731510000000|2024-11-13 15:00:00|14.57|12.57|14.82|12.82|14.85|12.85|14.57|12.57|0
1731510300000|2024-11-13 15:05:00|14.83|12.83|14.92|12.92|15.25|13.25|14.82|12.82|0
1731510600000|2024-11-13 15:10:00|14.91|12.91|14.86|12.86|14.91|12.91|14.66|12.66|0
1731510900000|2024-11-13 15:15:00|14.87|12.87|14.86|12.86|14.91|12.91|14.76|12.76|0
1731511200000|2024-11-13 15:20:00|14.85|12.85|14.82|12.82|14.94|12.94|14.81|12.81|0
1731511500000|2024-11-13 15:25:00|14.81|12.81|14.8|12.8|14.9|12.9|14.74|12.74|0
1731511800000|2024-11-13 15:30:00|14.81|12.81|14.59|12.59|14.84|12.84|14.54|12.54|0
1731512100000|2024-11-13 15:35:00|14.58|12.58|14.69|12.69|14.75|12.75|14.53|12.53|0
1731512400000|2024-11-13 15:40:00|14.72|12.72|14.6|12.6|14.88|12.88|14.57|12.57|0
1731512700000|2024-11-13 15:45:00|14.61|12.61|14.59|12.59|14.65|12.65|14.51|12.51|0
1731513000000|2024-11-13 15:50:00|14.6|12.6|14.58|12.58|14.67|12.67|14.56|12.56|0
1731513300000|2024-11-13 15:55:00|14.59|12.59|14.39|12.39|14.59|12.59|14.39|12.39|0
1731513600000|2024-11-13 16:00:00|14.38|12.38|14.44|12.44|14.44|12.44|14.36|12.36|0
1731513900000|2024-11-13 16:05:00|14.46|12.46|14.32|12.32|14.54|12.54|14.3|12.3|0
1731514200000|2024-11-13 16:10:00|14.33|12.33|14.32|12.32|14.39|12.39|14.29|12.29|0
1731514500000|2024-11-13 16:15:00|14.31|12.31|14.28|12.28|14.35|12.35|14.26|12.26|0
1731514800000|2024-11-13 16:20:00|14.29|12.29|14.28|12.28|14.35|12.35|14.24|12.24|0
1731515100000|2024-11-13 16:25:00|14.27|12.27|14.14|12.14|14.27|12.27|14.09|12.09|0
1731515400000|2024-11-13 16:30:00|14.12|12.12|14.31|12.31|14.4|12.4|14.08|12.08|0
1731515700000|2024-11-13 16:35:00|14.32|12.32|14.41|12.41|14.44|12.44|14.24|12.24|0
1731516000000|2024-11-13 16:40:00|14.4|12.4|14.51|12.51|14.55|12.55|14.36|12.36|0
1731516300000|2024-11-13 16:45:00|14.5|12.5|14.28|12.28|14.5|12.5|14.25|12.25|0
1731516600000|2024-11-13 16:50:00|14.29|12.29|14.25|12.25|14.32|12.32|14.22|12.22|0
1731516900000|2024-11-13 16:55:00|14.26|12.26|14.28|12.28|14.4|12.4|14.25|12.25|0
1731517200000|2024-11-13 17:00:00|14.29|12.29|14.28|12.28|14.32|12.32|14.24|12.24|0
1731517500000|2024-11-13 17:05:00|14.29|12.29|13.94|11.94|14.29|12.29|13.85|11.85|0
1731517800000|2024-11-13 17:10:00|13.93|11.93|13.84|11.84|13.94|11.94|13.8|11.8|0
1731518100000|2024-11-13 17:15:00|13.83|11.83|13.9|11.9|13.9|11.9|13.75|11.75|0
1731518400000|2024-11-13 17:20:00|13.87|11.87|13.98|11.98|14.05|12.05|13.86|11.86|0
1731518700000|2024-11-13 17:25:00|13.97|11.97|13.93|11.93|13.99|11.99|13.86|11.86|0
1731519000000|2024-11-13 17:30:00|13.94|11.94|13.95|11.95|13.97|11.97|13.89|11.89|0
1731519300000|2024-11-13 17:35:00|13.94|11.94|13.87|11.87|13.95|11.95|13.85|11.85|0
1731519600000|2024-11-13 17:40:00|13.86|11.86|13.96|11.96|13.97|11.97|13.82|11.82|0
1731519900000|2024-11-13 17:45:00|13.94|11.94|13.82|11.82|13.95|11.95|13.79|11.79|0
1731520200000|2024-11-13 17:50:00|13.81|11.81|13.78|11.78|13.83|11.83|13.78|11.78|0
1731520500000|2024-11-13 17:55:00|13.79|11.79|13.72|11.72|13.81|11.81|13.71|11.71|0
1731520800000|2024-11-13 18:00:00|13.7|11.7|13.92|11.92|14.04|12.04|13.7|11.7|0
1731521100000|2024-11-13 18:05:00|13.94|11.94|14.04|12.04|14.05|12.05|13.94|11.94|0
1731521400000|2024-11-13 18:10:00|14.05|12.05|14.09|12.09|14.15|12.15|14|12|0
1731521700000|2024-11-13 18:15:00|14.1|12.1|14.08|12.08|14.16|12.16|14.06|12.06|0
1731522000000|2024-11-13 18:20:00|14.07|12.07|14.05|12.05|14.11|12.11|14.01|12.01|0
1731522300000|2024-11-13 18:25:00|14.02|12.02|13.88|11.88|14.08|12.08|13.88|11.88|0
1731522600000|2024-11-13 18:30:00|13.89|11.89|13.85|11.85|13.89|11.89|13.81|11.81|0
1731522900000|2024-11-13 18:35:00|13.84|11.84|13.9|11.9|13.92|11.92|13.84|11.84|0
1731523200000|2024-11-13 18:40:00|13.89|11.89|13.85|11.85|13.94|11.94|13.85|11.85|0
1731523500000|2024-11-13 18:45:00|13.86|11.86|13.78|11.78|13.89|11.89|13.76|11.76|0
1731523800000|2024-11-13 18:50:00|13.79|11.79|13.76|11.76|13.81|11.81|13.75|11.75|0
1731524100000|2024-11-13 18:55:00|13.77|11.77|13.83|11.83|13.85|11.85|13.76|11.76|0
1731524400000|2024-11-13 19:00:00|13.84|11.84|13.88|11.88|13.92|11.92|13.81|11.81|0
1731524700000|2024-11-13 19:05:00|13.87|11.87|13.93|11.93|13.94|11.94|13.85|11.85|0
1731525000000|2024-11-13 19:10:00|13.94|11.94|13.91|11.91|13.96|11.96|13.85|11.85|0
1731525300000|2024-11-13 19:15:00|13.92|11.92|14.09|12.09|14.13|12.13|13.88|11.88|0
1731525600000|2024-11-13 19:20:00|14.1|12.1|14|12|14.15|12.15|13.95|11.95|0
1731525900000|2024-11-13 19:25:00|14.01|12.01|14.09|12.09|14.11|12.11|13.86|11.86|0
1731526200000|2024-11-13 19:30:00|14.1|12.1|14.12|12.12|14.2|12.2|14.06|12.06|0
1731526500000|2024-11-13 19:35:00|14.13|12.13|14.23|12.23|14.23|12.23|14.13|12.13|0
1731526800000|2024-11-13 19:40:00|14.24|12.24|14.35|12.35|14.36|12.36|14.24|12.24|0
1731527100000|2024-11-13 19:45:00|14.36|12.36|14.31|12.31|14.36|12.36|14.25|12.25|0
1731527400000|2024-11-13 19:50:00|14.32|12.32|14.27|12.27|14.33|12.33|14.23|12.23|0
1731527700000|2024-11-13 19:55:00|14.29|12.29|13.99|11.99|14.31|12.31|13.95|11.95|0
1731528000000|2024-11-13 20:00:00|14.01|12.01|14.11|12.11|14.15|12.15|13.98|11.98|0
1731528300000|2024-11-13 20:05:00|14.09|12.09|13.94|11.94|14.14|12.14|13.94|11.94|0
1731528600000|2024-11-13 20:10:00|13.95|11.95|13.83|11.83|13.95|11.95|13.82|11.82|0
1731528900000|2024-11-13 20:15:00|13.82|11.82|13.81|11.81|13.85|11.85|13.76|11.76|0
1731529200000|2024-11-13 20:20:00|13.8|11.8|13.81|11.81|13.84|11.84|13.72|11.72|0
1731529500000|2024-11-13 20:25:00|13.79|11.79|13.9|11.9|13.99|11.99|13.78|11.78|0
1731529800000|2024-11-13 20:30:00|13.93|11.93|13.78|11.78|14|12|13.78|11.78|0
1731530100000|2024-11-13 20:35:00|13.77|11.77|13.71|11.71|13.77|11.77|13.64|11.64|0
1731530400000|2024-11-13 20:40:00|13.7|11.7|13.72|11.72|13.74|11.74|13.63|11.63|0
1731530700000|2024-11-13 20:45:00|13.71|11.71|13.8|11.8|13.85|11.85|13.68|11.68|0
1731531000000|2024-11-13 20:50:00|13.88|11.88|14.12|12.12|14.12|12.12|13.87|11.87|0
1731531300000|2024-11-13 20:55:00|14.14|12.14|13.99|11.99|14.22|12.22|13.94|11.94|0
1731531600000|2024-11-13 21:00:00|13.97|11.97|13.93|11.93|14.03|12.03|13.86|11.86|0
1731531900000|2024-11-13 21:05:00|13.94|11.94|13.84|11.84|13.94|11.94|13.84|11.84|0
1731532200000|2024-11-13 21:10:00|13.85|11.85|13.84|11.84|13.85|11.85|13.81|11.81|0
1731532500000|2024-11-13 21:15:00|13.85|11.85|13.86|11.86|13.89|11.89|13.83|11.83|0
1731532800000|2024-11-13 21:20:00|13.85|11.85|13.83|11.83|13.86|11.86|13.83|11.83|0
1731533100000|2024-11-13 21:25:00|13.84|11.84|13.83|11.83|13.86|11.86|13.8|11.8|0
1731533400000|2024-11-13 21:30:00|13.82|11.82|13.79|11.79|13.82|11.82|13.77|11.77|0
1731533700000|2024-11-13 21:35:00|13.77|11.77|13.76|11.76|13.79|11.79|13.75|11.75|0
1731534000000|2024-11-13 21:40:00|13.77|11.77|13.75|11.75|13.79|11.79|13.75|11.75|0
1731534300000|2024-11-13 21:45:00|13.76|11.76|13.82|11.82|13.82|11.82|13.76|11.76|0
1731534600000|2024-11-13 21:50:00|13.83|11.83|13.82|11.82|13.84|11.84|13.81|11.81|0
1731534900000|2024-11-13 21:55:00|13.83|11.83|13.88|11.88|13.91|11.91|13.83|11.83|0
1731535200000|2024-11-13 22:00:00|13.87|11.87|13.87|11.87|13.87|11.87|13.87|11.87|0
1731535500000|2024-11-13 22:05:00|13.88|11.88|13.88|11.88|13.89|11.89|13.87|11.87|0
1731535800000|2024-11-13 22:10:00|13.89|11.89|13.89|11.89|13.9|11.9|13.89|11.89|0
1731536100000|2024-11-13 22:15:00|13.9|11.9|13.89|11.89|13.9|11.9|13.88|11.88|0
1731536400000|2024-11-13 22:20:00|13.9|11.9|13.89|11.89|13.9|11.9|13.89|11.89|0
1731536700000|2024-11-13 22:25:00|13.88|11.88|13.88|11.88|13.88|11.88|13.88|11.88|0
1731537000000|2024-11-13 22:30:00|13.87|11.87|13.87|11.87|13.87|11.87|13.87|11.87|0
1731537300000|2024-11-13 22:35:00|13.89|11.89|13.9|11.9|13.9|11.9|13.89|11.89|0
1731537900000|2024-11-13 22:45:00|13.89|11.89|13.89|11.89|13.9|11.9|13.89|11.89|0
1731538200000|2024-11-13 22:50:00|13.88|11.88|13.88|11.88|13.89|11.89|13.88|11.88|0
1731538500000|2024-11-13 22:55:00|13.89|11.89|13.88|11.88|13.89|11.89|13.87|11.87|0
1731538800000|2024-11-13 23:00:00|13.84|11.84|13.92|11.92|13.94|11.94|13.84|11.84|0
1731539100000|2024-11-13 23:05:00|13.91|11.91|13.91|11.91|13.92|11.92|13.87|11.87|0
1731539400000|2024-11-13 23:10:00|13.9|11.9|13.92|11.92|13.95|11.95|13.89|11.89|0
1731539700000|2024-11-13 23:15:00|13.91|11.91|13.92|11.92|13.93|11.93|13.9|11.9|0
1731540000000|2024-11-13 23:20:00|13.91|11.91|13.85|11.85|13.91|11.91|13.85|11.85|0
1731540300000|2024-11-13 23:25:00|13.86|11.86|13.83|11.83|13.86|11.86|13.83|11.83|0
1731540600000|2024-11-13 23:30:00|13.84|11.84|13.84|11.84|13.86|11.86|13.83|11.83|0
1731540900000|2024-11-13 23:35:00|13.83|11.83|13.75|11.75|13.84|11.84|13.75|11.75|0
1731541200000|2024-11-13 23:40:00|13.76|11.76|13.75|11.75|13.77|11.77|13.75|11.75|0
1731541500000|2024-11-13 23:45:00|13.76|11.76|13.78|11.78|13.79|11.79|13.76|11.76|0
1731541800000|2024-11-13 23:50:00|13.77|11.77|13.79|11.79|13.8|11.8|13.77|11.77|0
1731542100000|2024-11-13 23:55:00|13.78|11.78|13.8|11.8|13.81|11.81|13.77|11.77|0
1731542400000|2024-11-14 00:00:00|13.79|11.79|13.79|11.79|13.79|11.79|13.76|11.76|0
1731542700000|2024-11-14 00:05:00|13.8|11.8|13.89|11.89|13.9|11.9|13.8|11.8|0
1731543000000|2024-11-14 00:10:00|13.88|11.88|13.92|11.92|13.93|11.93|13.86|11.86|0
1731543300000|2024-11-14 00:15:00|13.91|11.91|13.96|11.96|13.98|11.98|13.88|11.88|0
1731543600000|2024-11-14 00:20:00|13.97|11.97|13.89|11.89|13.99|11.99|13.89|11.89|0
1731543900000|2024-11-14 00:25:00|13.9|11.9|13.86|11.86|13.91|11.91|13.86|11.86|0
1731544200000|2024-11-14 00:30:00|13.87|11.87|13.88|11.88|13.9|11.9|13.87|11.87|0
1731544500000|2024-11-14 00:35:00|13.89|11.89|13.87|11.87|13.91|11.91|13.87|11.87|0
1731544800000|2024-11-14 00:40:00|13.86|11.86|13.85|11.85|13.87|11.87|13.84|11.84|0
1731545100000|2024-11-14 00:45:00|13.86|11.86|13.86|11.86|13.86|11.86|13.82|11.82|0
1731545400000|2024-11-14 00:50:00|13.87|11.87|13.87|11.87|13.89|11.89|13.86|11.86|0
1731545700000|2024-11-14 00:55:00|13.88|11.88|13.87|11.87|13.88|11.88|13.86|11.86|0
1731546000000|2024-11-14 01:00:00|13.88|11.88|13.95|11.95|13.98|11.98|13.88|11.88|0
1731546300000|2024-11-14 01:05:00|13.94|11.94|13.95|11.95|13.97|11.97|13.94|11.94|0
1731546600000|2024-11-14 01:10:00|13.94|11.94|13.96|11.96|13.97|11.97|13.93|11.93|0
1731546900000|2024-11-14 01:15:00|13.95|11.95|14.07|12.07|14.09|12.09|13.93|11.93|0
1731547200000|2024-11-14 01:20:00|14.08|12.08|14.1|12.1|14.1|12.1|14.07|12.07|0
1731547500000|2024-11-14 01:25:00|14.09|12.09|14.09|12.09|14.1|12.1|14.08|12.08|0
1731547800000|2024-11-14 01:30:00|14.08|12.08|14.08|12.08|14.09|12.09|14.06|12.06|0
1731548100000|2024-11-14 01:35:00|14.09|12.09|14.08|12.08|14.09|12.09|14.07|12.07|0
1731548400000|2024-11-14 01:40:00|14.09|12.09|14.07|12.07|14.11|12.11|14.05|12.05|0
1731548700000|2024-11-14 01:45:00|14.08|12.08|14.06|12.06|14.09|12.09|14.05|12.05|0
1731549000000|2024-11-14 01:50:00|14.07|12.07|14.04|12.04|14.08|12.08|14.03|12.03|0
1731549300000|2024-11-14 01:55:00|14.05|12.05|14.11|12.11|14.11|12.11|14.04|12.04|0
1731549600000|2024-11-14 02:00:00|14.1|12.1|14.14|12.14|14.15|12.15|14.1|12.1|0
1731549900000|2024-11-14 02:05:00|14.13|12.13|14.15|12.15|14.15|12.15|14.13|12.13|0
1731550200000|2024-11-14 02:10:00|14.16|12.16|14.18|12.18|14.21|12.21|14.15|12.15|0
1731550500000|2024-11-14 02:15:00|14.17|12.17|14.19|12.19|14.19|12.19|14.15|12.15|0
1731550800000|2024-11-14 02:20:00|14.18|12.18|14.16|12.16|14.18|12.18|14.14|12.14|0
1731551100000|2024-11-14 02:25:00|14.17|12.17|14.15|12.15|14.17|12.17|14.15|12.15|0
1731551400000|2024-11-14 02:30:00|14.14|12.14|14.16|12.16|14.16|12.16|14.13|12.13|0
1731551700000|2024-11-14 02:35:00|14.15|12.15|14.13|12.13|14.16|12.16|14.13|12.13|0
1731552000000|2024-11-14 02:40:00|14.14|12.14|14.16|12.16|14.16|12.16|14.14|12.14|0
1731552300000|2024-11-14 02:45:00|14.15|12.15|14.19|12.19|14.21|12.21|14.15|12.15|0
1731552600000|2024-11-14 02:50:00|14.18|12.18|14.18|12.18|14.18|12.18|14.15|12.15|0
1731552900000|2024-11-14 02:55:00|14.19|12.19|14.19|12.19|14.22|12.22|14.19|12.19|0
1731553200000|2024-11-14 03:00:00|14.21|12.21|14.19|12.19|14.21|12.21|14.18|12.18|0
1731553500000|2024-11-14 03:05:00|14.18|12.18|14.14|12.14|14.18|12.18|14.12|12.12|0
1731553800000|2024-11-14 03:10:00|14.13|12.13|14.1|12.1|14.14|12.14|14.09|12.09|0
1731554100000|2024-11-14 03:15:00|14.11|12.11|14.13|12.13|14.13|12.13|14.11|12.11|0
1731554400000|2024-11-14 03:20:00|14.14|12.14|14.14|12.14|14.16|12.16|14.13|12.13|0
1731554700000|2024-11-14 03:25:00|14.13|12.13|14.12|12.12|14.14|12.14|14.11|12.11|0
1731555000000|2024-11-14 03:30:00|14.13|12.13|14.17|12.17|14.18|12.18|14.13|12.13|0
1731555300000|2024-11-14 03:35:00|14.16|12.16|14.17|12.17|14.17|12.17|14.15|12.15|0
1731555600000|2024-11-14 03:40:00|14.16|12.16|14.21|12.21|14.21|12.21|14.16|12.16|0
1731555900000|2024-11-14 03:45:00|14.2|12.2|14.17|12.17|14.2|12.2|14.15|12.15|0
1731556200000|2024-11-14 03:50:00|14.16|12.16|14.17|12.17|14.17|12.17|14.15|12.15|0
1731556500000|2024-11-14 03:55:00|14.18|12.18|14.16|12.16|14.18|12.18|14.14|12.14|0
1731556800000|2024-11-14 04:00:00|14.17|12.17|14.15|12.15|14.18|12.18|14.15|12.15|0
1731557100000|2024-11-14 04:05:00|14.14|12.14|14.09|12.09|14.14|12.14|14.09|12.09|0
1731557400000|2024-11-14 04:10:00|14.08|12.08|14.08|12.08|14.1|12.1|14.07|12.07|0
1731557700000|2024-11-14 04:15:00|14.07|12.07|14.03|12.03|14.08|12.08|14.03|12.03|0
1731558000000|2024-11-14 04:20:00|14.02|12.02|14.06|12.06|14.07|12.07|14.02|12.02|0
1731558300000|2024-11-14 04:25:00|14.05|12.05|14.02|12.02|14.05|12.05|14.02|12.02|0
1731558600000|2024-11-14 04:30:00|14.03|12.03|14.04|12.04|14.05|12.05|14.03|12.03|0
1731558900000|2024-11-14 04:35:00|14.05|12.05|14.05|12.05|14.05|12.05|14.03|12.03|0
1731559200000|2024-11-14 04:40:00|14.06|12.06|14.06|12.06|14.07|12.07|14.06|12.06|0
1731559500000|2024-11-14 04:45:00|14.07|12.07|14.12|12.12|14.12|12.12|14.07|12.07|0
1731559800000|2024-11-14 04:50:00|14.11|12.11|14.09|12.09|14.11|12.11|14.09|12.09|0
1731560100000|2024-11-14 04:55:00|14.1|12.1|14.11|12.11|14.11|12.11|14.08|12.08|0
1731560400000|2024-11-14 05:00:00|14.09|12.09|14.15|12.15|14.15|12.15|14.08|12.08|0
1731560700000|2024-11-14 05:05:00|14.14|12.14|14.19|12.19|14.21|12.21|14.14|12.14|0
1731561000000|2024-11-14 05:10:00|14.2|12.2|14.26|12.26|14.29|12.29|14.2|12.2|0
1731561300000|2024-11-14 05:15:00|14.27|12.27|14.26|12.26|14.27|12.27|14.24|12.24|0
1731561600000|2024-11-14 05:20:00|14.27|12.27|14.23|12.23|14.27|12.27|14.21|12.21|0
1731561900000|2024-11-14 05:25:00|14.22|12.22|14.2|12.2|14.22|12.22|14.19|12.19|0
1731562200000|2024-11-14 05:30:00|14.21|12.21|14.21|12.21|14.23|12.23|14.2|12.2|0
1731562500000|2024-11-14 05:35:00|14.22|12.22|14.18|12.18|14.23|12.23|14.16|12.16|0
1731562800000|2024-11-14 05:40:00|14.17|12.17|14.22|12.22|14.22|12.22|14.17|12.17|0
1731563100000|2024-11-14 05:45:00|14.21|12.21|14.2|12.2|14.21|12.21|14.18|12.18|0
1731563400000|2024-11-14 05:50:00|14.19|12.19|14.2|12.2|14.2|12.2|14.19|12.19|0
1731563700000|2024-11-14 05:55:00|14.19|12.19|14.16|12.16|14.2|12.2|14.16|12.16|0
1731564000000|2024-11-14 06:00:00|14.17|12.17|14.18|12.18|14.18|12.18|14.14|12.14|0
1731564300000|2024-11-14 06:05:00|14.17|12.17|14.17|12.17|14.19|12.19|14.16|12.16|0
1731564600000|2024-11-14 06:10:00|14.16|12.16|14.18|12.18|14.18|12.18|14.16|12.16|0
1731564900000|2024-11-14 06:15:00|14.17|12.17|14.15|12.15|14.18|12.18|14.13|12.13|0
1731565200000|2024-11-14 06:20:00|14.14|12.14|14.21|12.21|14.22|12.22|14.14|12.14|0
1731565500000|2024-11-14 06:25:00|14.2|12.2|14.21|12.21|14.22|12.22|14.18|12.18|0
1731565800000|2024-11-14 06:30:00|14.18|12.18|14.18|12.18|14.19|12.19|14.16|12.16|0
1731566100000|2024-11-14 06:35:00|14.17|12.17|14.18|12.18|14.2|12.2|14.16|12.16|0
1731566400000|2024-11-14 06:40:00|14.17|12.17|14.16|12.16|14.17|12.17|14.15|12.15|0
1731566700000|2024-11-14 06:45:00|14.17|12.17|14.22|12.22|14.23|12.23|14.16|12.16|0
1731567000000|2024-11-14 06:50:00|14.21|12.21|14.26|12.26|14.26|12.26|14.21|12.21|0
1731567300000|2024-11-14 06:55:00|14.27|12.27|14.28|12.28|14.28|12.28|14.26|12.26|0
1731567600000|2024-11-14 07:00:00|14.27|12.27|14.29|12.29|14.29|12.29|14.25|12.25|0
1731567900000|2024-11-14 07:05:00|14.28|12.28|14.29|12.29|14.33|12.33|14.28|12.28|0
1731568200000|2024-11-14 07:10:00|14.3|12.3|14.3|12.3|14.31|12.31|14.26|12.26|0
1731568500000|2024-11-14 07:15:00|14.29|12.29|14.31|12.31|14.33|12.33|14.29|12.29|0
1731568800000|2024-11-14 07:20:00|14.3|12.3|14.26|12.26|14.32|12.32|14.24|12.24|0
1731569100000|2024-11-14 07:25:00|14.25|12.25|14.18|12.18|14.26|12.26|14.18|12.18|0
1731569400000|2024-11-14 07:30:00|14.17|12.17|14.11|12.11|14.18|12.18|14.1|12.1|0
1731569700000|2024-11-14 07:35:00|14.1|12.1|14.06|12.06|14.1|12.1|14.05|12.05|0
1731570000000|2024-11-14 07:40:00|14.05|12.05|14.06|12.06|14.08|12.08|14.02|12.02|0
1731570300000|2024-11-14 07:45:00|14.05|12.05|14|12|14.06|12.06|14|12|0
1731570600000|2024-11-14 07:50:00|14.01|12.01|14.01|12.01|14.03|12.03|14|12|0
1731570900000|2024-11-14 07:55:00|14.02|12.02|14.03|12.03|14.04|12.04|14.01|12.01|0
1731571200000|2024-11-14 08:00:00|14.02|12.02|13.99|11.99|14.04|12.04|13.97|11.97|0
1731571500000|2024-11-14 08:05:00|13.98|11.98|13.92|11.92|13.98|11.98|13.92|11.92|0
1731571800000|2024-11-14 08:10:00|13.93|11.93|13.87|11.87|13.94|11.94|13.83|11.83|0
1731572100000|2024-11-14 08:15:00|13.88|11.88|13.9|11.9|13.92|11.92|13.85|11.85|0
1731572400000|2024-11-14 08:20:00|13.91|11.91|13.91|11.91|13.95|11.95|13.89|11.89|0
1731572700000|2024-11-14 08:25:00|13.9|11.9|13.85|11.85|13.9|11.9|13.83|11.83|0
1731573000000|2024-11-14 08:30:00|13.84|11.84|13.84|11.84|13.85|11.85|13.82|11.82|0
1731573300000|2024-11-14 08:35:00|13.83|11.83|13.79|11.79|13.83|11.83|13.73|11.73|0
1731573600000|2024-11-14 08:40:00|13.8|11.8|13.8|11.8|13.85|11.85|13.78|11.78|0
1731573900000|2024-11-14 08:45:00|13.79|11.79|13.88|11.88|13.89|11.89|13.79|11.79|0
1731574200000|2024-11-14 08:50:00|13.87|11.87|13.85|11.85|13.87|11.87|13.84|11.84|0
1731574500000|2024-11-14 08:55:00|13.84|11.84|13.84|11.84|13.92|11.92|13.84|11.84|0
1731574800000|2024-11-14 09:00:00|13.85|11.85|13.7|11.7|13.85|11.85|13.7|11.7|0
1731575100000|2024-11-14 09:05:00|13.72|11.72|13.71|11.71|13.73|11.73|13.7|11.7|0
1731575400000|2024-11-14 09:10:00|13.7|11.7|13.76|11.76|13.76|11.76|13.69|11.69|0
1731575700000|2024-11-14 09:15:00|13.75|11.75|13.79|11.79|13.83|11.83|13.75|11.75|0
1731576000000|2024-11-14 09:20:00|13.8|11.8|13.75|11.75|13.81|11.81|13.74|11.74|0
1731576300000|2024-11-14 09:25:00|13.76|11.76|13.8|11.8|13.84|11.84|13.74|11.74|0
1731576600000|2024-11-14 09:30:00|13.79|11.79|13.77|11.77|13.83|11.83|13.76|11.76|0
1731576900000|2024-11-14 09:35:00|13.78|11.78|13.93|11.93|14.08|12.08|13.75|11.75|0
1731577200000|2024-11-14 09:40:00|13.94|11.94|13.96|11.96|13.98|11.98|13.92|11.92|0
1731577500000|2024-11-14 09:45:00|13.95|11.95|13.95|11.95|14|12|13.93|11.93|0
1731577800000|2024-11-14 09:50:00|13.96|11.96|13.92|11.92|14.06|12.06|13.91|11.91|0
1731578100000|2024-11-14 09:55:00|13.93|11.93|13.92|11.92|13.93|11.93|13.89|11.89|0
1731578400000|2024-11-14 10:00:00|13.93|11.93|13.88|11.88|13.94|11.94|13.86|11.86|0
1731578700000|2024-11-14 10:05:00|13.87|11.87|13.9|11.9|13.95|11.95|13.87|11.87|0
1731579000000|2024-11-14 10:10:00|13.91|11.91|13.88|11.88|13.91|11.91|13.87|11.87|0
1731579300000|2024-11-14 10:15:00|13.87|11.87|13.85|11.85|13.89|11.89|13.85|11.85|0
1731579600000|2024-11-14 10:20:00|13.86|11.86|13.88|11.88|13.89|11.89|13.84|11.84|0
1731579900000|2024-11-14 10:25:00|13.87|11.87|13.85|11.85|13.9|11.9|13.84|11.84|0
1731580200000|2024-11-14 10:30:00|13.86|11.86|13.8|11.8|13.86|11.86|13.79|11.79|0
1731580500000|2024-11-14 10:35:00|13.82|11.82|13.8|11.8|13.82|11.82|13.77|11.77|0
1731580800000|2024-11-14 10:40:00|13.81|11.81|13.9|11.9|13.92|11.92|13.81|11.81|0
1731581100000|2024-11-14 10:45:00|13.91|11.91|13.86|11.86|13.91|11.91|13.85|11.85|0
1731581400000|2024-11-14 10:50:00|13.85|11.85|13.89|11.89|13.9|11.9|13.85|11.85|0
1731581700000|2024-11-14 10:55:00|13.88|11.88|13.89|11.89|13.93|11.93|13.88|11.88|0
1731582000000|2024-11-14 11:00:00|13.88|11.88|13.87|11.87|13.9|11.9|13.86|11.86|0
1731582300000|2024-11-14 11:05:00|13.88|11.88|13.85|11.85|13.9|11.9|13.85|11.85|0
1731582600000|2024-11-14 11:10:00|13.84|11.84|13.9|11.9|13.92|11.92|13.84|11.84|0
1731582900000|2024-11-14 11:15:00|13.89|11.89|13.82|11.82|13.9|11.9|13.82|11.82|0
1731583200000|2024-11-14 11:20:00|13.83|11.83|13.85|11.85|13.86|11.86|13.81|11.81|0
1731583500000|2024-11-14 11:25:00|13.86|11.86|13.81|11.81|13.86|11.86|13.81|11.81|0
1731583800000|2024-11-14 11:30:00|13.82|11.82|13.85|11.85|13.89|11.89|13.82|11.82|0
1731584100000|2024-11-14 11:35:00|13.84|11.84|13.84|11.84|13.88|11.88|13.83|11.83|0
1731584400000|2024-11-14 11:40:00|13.87|11.87|13.77|11.77|13.87|11.87|13.76|11.76|0
1731584700000|2024-11-14 11:45:00|13.76|11.76|13.75|11.75|13.79|11.79|13.74|11.74|0
1731585000000|2024-11-14 11:50:00|13.76|11.76|13.74|11.74|13.76|11.76|13.71|11.71|0
1731585300000|2024-11-14 11:55:00|13.75|11.75|13.72|11.72|13.77|11.77|13.71|11.71|0
1731585600000|2024-11-14 12:00:00|13.73|11.73|13.8|11.8|13.82|11.82|13.7|11.7|0
1731585900000|2024-11-14 12:05:00|13.81|11.81|13.79|11.79|13.83|11.83|13.78|11.78|0
1731586200000|2024-11-14 12:10:00|13.8|11.8|13.79|11.79|13.84|11.84|13.78|11.78|0
1731586500000|2024-11-14 12:15:00|13.78|11.78|13.78|11.78|13.79|11.79|13.75|11.75|0
1731586800000|2024-11-14 12:20:00|13.77|11.77|13.81|11.81|13.82|11.82|13.77|11.77|0
1731587100000|2024-11-14 12:25:00|13.8|11.8|13.78|11.78|13.82|11.82|13.78|11.78|0
1731587400000|2024-11-14 12:30:00|13.77|11.77|13.74|11.74|13.8|11.8|13.74|11.74|0
1731587700000|2024-11-14 12:35:00|13.76|11.76|13.8|11.8|13.82|11.82|13.75|11.75|0
1731588000000|2024-11-14 12:40:00|13.79|11.79|13.74|11.74|13.8|11.8|13.74|11.74|0
1731588300000|2024-11-14 12:45:00|13.75|11.75|13.82|11.82|13.83|11.83|13.75|11.75|0
1731588600000|2024-11-14 12:50:00|13.81|11.81|13.85|11.85|13.86|11.86|13.79|11.79|0
1731588900000|2024-11-14 12:55:00|13.84|11.84|13.87|11.87|13.89|11.89|13.83|11.83|0
1731589200000|2024-11-14 13:00:00|13.88|11.88|13.8|11.8|13.89|11.89|13.77|11.77|0
1731589500000|2024-11-14 13:05:00|13.81|11.81|13.81|11.81|13.81|11.81|13.76|11.76|0
1731589800000|2024-11-14 13:10:00|13.8|11.8|13.74|11.74|13.81|11.81|13.74|11.74|0
1731590100000|2024-11-14 13:15:00|13.75|11.75|13.74|11.74|13.76|11.76|13.72|11.72|0
1731590400000|2024-11-14 13:20:00|13.75|11.75|13.73|11.73|13.77|11.77|13.73|11.73|0
1731590700000|2024-11-14 13:25:00|13.74|11.74|13.72|11.72|13.76|11.76|13.72|11.72|0
1731591000000|2024-11-14 13:30:00|13.74|11.74|14.01|12.01|14.02|12.02|13.74|11.74|0
1731591300000|2024-11-14 13:35:00|14|12|14.04|12.04|14.15|12.15|13.95|11.95|0
1731591600000|2024-11-14 13:40:00|14.03|12.03|13.59|11.59|14.03|12.03|13.57|11.57|0
1731591900000|2024-11-14 13:45:00|13.6|11.6|13.65|11.65|13.77|11.77|13.53|11.53|0
1731592200000|2024-11-14 13:50:00|13.66|11.66|13.71|11.71|13.72|11.72|13.65|11.65|0
1731592500000|2024-11-14 13:55:00|13.72|11.72|13.69|11.69|13.73|11.73|13.68|11.68|0
1731592800000|2024-11-14 14:00:00|13.7|11.7|13.71|11.71|13.76|11.76|13.68|11.68|0
1731593100000|2024-11-14 14:05:00|13.7|11.7|13.69|11.69|13.7|11.7|13.61|11.61|0
1731593400000|2024-11-14 14:10:00|13.68|11.68|13.66|11.66|13.69|11.69|13.61|11.61|0
1731593700000|2024-11-14 14:15:00|13.65|11.65|13.71|11.71|13.72|11.72|13.64|11.64|0
1731594000000|2024-11-14 14:20:00|13.7|11.7|13.75|11.75|13.76|11.76|13.7|11.7|0
1731594300000|2024-11-14 14:25:00|13.76|11.76|13.65|11.65|13.78|11.78|13.64|11.64|0
1731594600000|2024-11-14 14:30:00|13.63|11.63|13.57|11.57|13.67|11.67|13.5|11.5|0
1731594900000|2024-11-14 14:35:00|13.59|11.59|13.82|11.82|13.82|11.82|13.53|11.53|0
1731595200000|2024-11-14 14:40:00|13.83|11.83|13.89|11.89|13.99|11.99|13.64|11.64|0
1731595500000|2024-11-14 14:45:00|13.88|11.88|13.74|11.74|13.94|11.94|13.73|11.73|0
1731595800000|2024-11-14 14:50:00|13.72|11.72|13.76|11.76|13.82|11.82|13.58|11.58|0
1731596100000|2024-11-14 14:55:00|13.73|11.73|13.82|11.82|13.82|11.82|13.69|11.69|0
1731596400000|2024-11-14 15:00:00|13.76|11.76|13.84|11.84|13.9|11.9|13.76|11.76|0
1731596700000|2024-11-14 15:05:00|13.82|11.82|13.88|11.88|13.9|11.9|13.72|11.72|0
1731597000000|2024-11-14 15:10:00|13.86|11.86|13.82|11.82|13.92|11.92|13.8|11.8|0
1731597300000|2024-11-14 15:15:00|13.84|11.84|14.15|12.15|14.15|12.15|13.78|11.78|0
1731597600000|2024-11-14 15:20:00|14.13|12.13|14.05|12.05|14.13|12.13|13.97|11.97|0
1731597900000|2024-11-14 15:25:00|14.03|12.03|13.75|11.75|14.03|12.03|13.73|11.73|0
1731598200000|2024-11-14 15:30:00|13.78|11.78|13.77|11.77|13.87|11.87|13.75|11.75|0
1731598500000|2024-11-14 15:35:00|13.75|11.75|13.65|11.65|13.78|11.78|13.63|11.63|0
1731598800000|2024-11-14 15:40:00|13.67|11.67|13.6|11.6|13.71|11.71|13.59|11.59|0
1731599100000|2024-11-14 15:45:00|13.61|11.61|13.52|11.52|13.78|11.78|13.52|11.52|0
1731599400000|2024-11-14 15:50:00|13.54|11.54|13.59|11.59|13.6|11.6|13.49|11.49|0
1731599700000|2024-11-14 15:55:00|13.58|11.58|13.73|11.73|13.78|11.78|13.56|11.56|0
1731600000000|2024-11-14 16:00:00|13.74|11.74|13.78|11.78|13.81|11.81|13.66|11.66|0
1731600300000|2024-11-14 16:05:00|13.79|11.79|13.7|11.7|13.79|11.79|13.68|11.68|0
1731600600000|2024-11-14 16:10:00|13.71|11.71|13.7|11.7|13.76|11.76|13.63|11.63|0
1731600900000|2024-11-14 16:15:00|13.71|11.71|13.7|11.7|13.75|11.75|13.62|11.62|0
1731601200000|2024-11-14 16:20:00|13.69|11.69|13.6|11.6|13.71|11.71|13.59|11.59|0
1731601500000|2024-11-14 16:25:00|13.59|11.59|13.51|11.51|13.62|11.62|13.49|11.49|0
1731601800000|2024-11-14 16:30:00|13.5|11.5|13.51|11.51|13.53|11.53|13.34|11.34|0
1731602100000|2024-11-14 16:35:00|13.5|11.5|13.42|11.42|13.52|11.52|13.4|11.4|0
1731602400000|2024-11-14 16:40:00|13.44|11.44|13.44|11.44|13.47|11.47|13.33|11.33|0
1731602700000|2024-11-14 16:45:00|13.46|11.46|13.62|11.62|13.63|11.63|13.44|11.44|0
1731603000000|2024-11-14 16:50:00|13.6|11.6|13.71|11.71|13.71|11.71|13.54|11.54|0
1731603300000|2024-11-14 16:55:00|13.7|11.7|13.71|11.71|13.76|11.76|13.67|11.67|0
1731603600000|2024-11-14 17:00:00|13.72|11.72|13.75|11.75|13.86|11.86|13.7|11.7|0
1731603900000|2024-11-14 17:05:00|13.76|11.76|13.75|11.75|13.81|11.81|13.7|11.7|0
1731604200000|2024-11-14 17:10:00|13.74|11.74|13.87|11.87|13.87|11.87|13.66|11.66|0
1731604500000|2024-11-14 17:15:00|13.86|11.86|13.9|11.9|13.99|11.99|13.85|11.85|0
1731604800000|2024-11-14 17:20:00|13.91|11.91|13.95|11.95|13.98|11.98|13.88|11.88|0
1731605100000|2024-11-14 17:25:00|13.94|11.94|13.96|11.96|13.99|11.99|13.92|11.92|0
1731605400000|2024-11-14 17:30:00|13.97|11.97|14.06|12.06|14.24|12.24|13.97|11.97|0
1731605700000|2024-11-14 17:35:00|14.05|12.05|13.86|11.86|14.06|12.06|13.8|11.8|0
1731606000000|2024-11-14 17:40:00|13.84|11.84|13.86|11.86|13.93|11.93|13.82|11.82|0
1731606300000|2024-11-14 17:45:00|13.84|11.84|14.22|12.22|14.27|12.27|13.84|11.84|0
1731606600000|2024-11-14 17:50:00|14.25|12.25|13.91|11.91|14.27|12.27|13.9|11.9|0
1731606900000|2024-11-14 17:55:00|13.92|11.92|13.89|11.89|13.95|11.95|13.84|11.84|0
1731607200000|2024-11-14 18:00:00|13.91|11.91|13.65|11.65|13.98|11.98|13.53|11.53|0
1731607500000|2024-11-14 18:05:00|13.63|11.63|13.58|11.58|13.68|11.68|13.57|11.57|0
1731607800000|2024-11-14 18:10:00|13.59|11.59|13.56|11.56|13.61|11.61|13.52|11.52|0
1731608100000|2024-11-14 18:15:00|13.55|11.55|13.62|11.62|13.63|11.63|13.5|11.5|0
1731608400000|2024-11-14 18:20:00|13.59|11.59|13.56|11.56|13.6|11.6|13.55|11.55|0
1731608700000|2024-11-14 18:25:00|13.55|11.55|13.67|11.67|13.67|11.67|13.53|11.53|0
1731609000000|2024-11-14 18:30:00|13.68|11.68|13.72|11.72|13.78|11.78|13.66|11.66|0
1731609300000|2024-11-14 18:35:00|13.74|11.74|13.78|11.78|13.81|11.81|13.68|11.68|0
1731609600000|2024-11-14 18:40:00|13.77|11.77|13.69|11.69|13.78|11.78|13.67|11.67|0
1731609900000|2024-11-14 18:45:00|13.7|11.7|13.78|11.78|13.79|11.79|13.69|11.69|0
1731610200000|2024-11-14 18:50:00|13.77|11.77|13.89|11.89|13.91|11.91|13.73|11.73|0
1731610500000|2024-11-14 18:55:00|13.9|11.9|14.05|12.05|14.09|12.09|13.88|11.88|0
1731610800000|2024-11-14 19:00:00|14.03|12.03|13.68|11.68|14.03|12.03|13.64|11.64|0
1731611100000|2024-11-14 19:05:00|13.71|11.71|13.73|11.73|13.73|11.73|13.61|11.61|0
1731611400000|2024-11-14 19:10:00|13.72|11.72|13.8|11.8|13.8|11.8|13.67|11.67|0
1731611700000|2024-11-14 19:15:00|13.79|11.79|13.78|11.78|13.82|11.82|13.75|11.75|0
1731612000000|2024-11-14 19:20:00|13.77|11.77|13.75|11.75|13.83|11.83|13.72|11.72|0
1731612300000|2024-11-14 19:25:00|13.76|11.76|13.66|11.66|13.76|11.76|13.66|11.66|0
1731612600000|2024-11-14 19:30:00|13.67|11.67|13.65|11.65|13.68|11.68|13.58|11.58|0
1731612900000|2024-11-14 19:35:00|13.64|11.64|13.57|11.57|13.66|11.66|13.57|11.57|0
1731613200000|2024-11-14 19:40:00|13.56|11.56|13.6|11.6|13.64|11.64|13.52|11.52|0
1731613500000|2024-11-14 19:45:00|13.59|11.59|13.7|11.7|13.71|11.71|13.58|11.58|0
1731613800000|2024-11-14 19:50:00|13.69|11.69|13.13|11.13|13.69|11.69|13.09|11.09|0
1731614100000|2024-11-14 19:55:00|13.15|11.15|13.23|11.23|13.27|11.27|13.12|11.12|0
1731614400000|2024-11-14 20:00:00|13.37|11.37|13.68|11.68|13.74|11.74|13.34|11.34|0
1731614700000|2024-11-14 20:05:00|13.66|11.66|13.98|11.98|14|12|13.16|11.16|0
1731615000000|2024-11-14 20:10:00|13.99|11.99|13.97|11.97|14.07|12.07|13.84|11.84|0
1731615300000|2024-11-14 20:15:00|13.98|11.98|13.74|11.74|13.98|11.98|13.67|11.67|0
1731615600000|2024-11-14 20:20:00|13.77|11.77|13.73|11.73|14.09|12.09|13.65|11.65|0
1731615900000|2024-11-14 20:25:00|13.74|11.74|13.69|11.69|13.78|11.78|13.59|11.59|0
1731616200000|2024-11-14 20:30:00|13.63|11.63|13.9|11.9|13.94|11.94|13.63|11.63|0
1731616500000|2024-11-14 20:35:00|13.88|11.88|13.86|11.86|13.94|11.94|13.75|11.75|0
1731616800000|2024-11-14 20:40:00|13.85|11.85|13.98|11.98|14.02|12.02|13.81|11.81|0
1731617100000|2024-11-14 20:45:00|13.99|11.99|14.07|12.07|14.13|12.13|13.88|11.88|0
1731617400000|2024-11-14 20:50:00|13.99|11.99|13.91|11.91|14.04|12.04|13.81|11.81|0
1731617700000|2024-11-14 20:55:00|13.92|11.92|13.85|11.85|14.01|12.01|13.78|11.78|0
1731618000000|2024-11-14 21:00:00|13.89|11.89|13.93|11.93|14.01|12.01|13.88|11.88|0
1731618300000|2024-11-14 21:05:00|13.92|11.92|14.19|12.19|14.26|12.26|13.92|11.92|0
1731618600000|2024-11-14 21:10:00|14.18|12.18|14.27|12.27|14.27|12.27|14.12|12.12|0
1731618900000|2024-11-14 21:15:00|14.28|12.28|14.12|12.12|14.28|12.28|14.11|12.11|0
1731619200000|2024-11-14 21:20:00|14.1|12.1|14.13|12.13|14.13|12.13|14.04|12.04|0
1731619500000|2024-11-14 21:25:00|14.12|12.12|14.08|12.08|14.13|12.13|14.06|12.06|0
1731619800000|2024-11-14 21:30:00|14.07|12.07|14.02|12.02|14.08|12.08|14.02|12.02|0
1731620100000|2024-11-14 21:35:00|14.01|12.01|14|12|14.01|12.01|13.97|11.97|0
1731620400000|2024-11-14 21:40:00|13.99|11.99|13.98|11.98|14|12|13.96|11.96|0
1731620700000|2024-11-14 21:45:00|13.99|11.99|13.98|11.98|13.99|11.99|13.95|11.95|0
1731621000000|2024-11-14 21:50:00|13.97|11.97|13.96|11.96|13.98|11.98|13.95|11.95|0
1731621300000|2024-11-14 21:55:00|13.95|11.95|13.95|11.95|13.99|11.99|13.94|11.94|0
1731621600000|2024-11-14 22:00:00|13.97|11.97|13.99|11.99|13.99|11.99|13.97|11.97|0
1731621900000|2024-11-14 22:05:00|13.98|11.98|13.98|11.98|13.98|11.98|13.98|11.98|0
1731622500000|2024-11-14 22:15:00|13.99|11.99|13.99|11.99|13.99|11.99|13.98|11.98|0
1731622800000|2024-11-14 22:20:00|13.98|11.98|13.99|11.99|14|12|13.98|11.98|0
1731623100000|2024-11-14 22:25:00|14|12|14.03|12.03|14.04|12.04|13.99|11.99|0
1731623400000|2024-11-14 22:30:00|14.04|12.04|14.05|12.05|14.05|12.05|14.04|12.04|0
1731623700000|2024-11-14 22:35:00|14.04|12.04|14.03|12.03|14.04|12.04|14.03|12.03|0
1731624000000|2024-11-14 22:40:00|14.04|12.04|14.03|12.03|14.04|12.04|14.03|12.03|0
1731624300000|2024-11-14 22:45:00|14.02|12.02|14.02|12.02|14.03|12.03|14.02|12.02|0
1731624600000|2024-11-14 22:50:00|14.01|12.01|14.03|12.03|14.03|12.03|14.01|12.01|0
1731624900000|2024-11-14 22:55:00|14.04|12.04|14.02|12.02|14.05|12.05|14|12|0
1731625200000|2024-11-14 23:00:00|13.95|11.95|14.08|12.08|14.1|12.1|13.95|11.95|0
1731625500000|2024-11-14 23:05:00|14.07|12.07|14.13|12.13|14.14|12.14|14.07|12.07|0
1731625800000|2024-11-14 23:10:00|14.12|12.12|14.2|12.2|14.24|12.24|14.11|12.11|0
1731626100000|2024-11-14 23:15:00|14.21|12.21|14.21|12.21|14.25|12.25|14.19|12.19|0
1731626400000|2024-11-14 23:20:00|14.22|12.22|14.21|12.21|14.22|12.22|14.19|12.19|0
1731626700000|2024-11-14 23:25:00|14.2|12.2|14.2|12.2|14.22|12.22|14.19|12.19|0
1731627000000|2024-11-14 23:30:00|14.21|12.21|14.12|12.12|14.21|12.21|14.11|12.11|0
1731627300000|2024-11-14 23:35:00|14.11|12.11|14.11|12.11|14.14|12.14|14.1|12.1|0
1731627600000|2024-11-14 23:40:00|14.12|12.12|14.12|12.12|14.15|12.15|14.11|12.11|0
1731627900000|2024-11-14 23:45:00|14.11|12.11|14.18|12.18|14.19|12.19|14.08|12.08|0
1731628200000|2024-11-14 23:50:00|14.19|12.19|14.19|12.19|14.2|12.2|14.14|12.14|0
1731628500000|2024-11-14 23:55:00|14.18|12.18|14.16|12.16|14.19|12.19|14.14|12.14|0
1731628800000|2024-11-15 00:00:00|14.17|12.17|14.16|12.16|14.2|12.2|14.15|12.15|0
1731629100000|2024-11-15 00:05:00|14.15|12.15|14.19|12.19|14.21|12.21|14.15|12.15|0
1731629400000|2024-11-15 00:10:00|14.18|12.18|14.17|12.17|14.18|12.18|14.15|12.15|0
1731629700000|2024-11-15 00:15:00|14.16|12.16|14.16|12.16|14.18|12.18|14.13|12.13|0
1731630000000|2024-11-15 00:20:00|14.15|12.15|14.19|12.19|14.24|12.24|14.15|12.15|0
1731630300000|2024-11-15 00:25:00|14.2|12.2|14.22|12.22|14.26|12.26|14.19|12.19|0
1731630600000|2024-11-15 00:30:00|14.23|12.23|14.25|12.25|14.28|12.28|14.2|12.2|0
1731630900000|2024-11-15 00:35:00|14.24|12.24|14.34|12.34|14.35|12.35|14.24|12.24|0
1731631200000|2024-11-15 00:40:00|14.33|12.33|14.39|12.39|14.41|12.41|14.3|12.3|0
1731631500000|2024-11-15 00:45:00|14.38|12.38|14.32|12.32|14.39|12.39|14.32|12.32|0
1731631800000|2024-11-15 00:50:00|14.33|12.33|14.34|12.34|14.36|12.36|14.31|12.31|0
1731632100000|2024-11-15 00:55:00|14.35|12.35|14.32|12.32|14.35|12.35|14.3|12.3|0
1731632400000|2024-11-15 01:00:00|14.34|12.34|14.35|12.35|14.38|12.38|14.31|12.31|0
1731632700000|2024-11-15 01:05:00|14.34|12.34|14.43|12.43|14.44|12.44|14.32|12.32|0
1731633000000|2024-11-15 01:10:00|14.42|12.42|14.44|12.44|14.51|12.51|14.4|12.4|0
1731633300000|2024-11-15 01:15:00|14.45|12.45|14.58|12.58|14.61|12.61|14.42|12.42|0
1731633600000|2024-11-15 01:20:00|14.56|12.56|14.61|12.61|14.61|12.61|14.53|12.53|0
1731633900000|2024-11-15 01:25:00|14.6|12.6|14.59|12.59|14.65|12.65|14.58|12.58|0
1731634200000|2024-11-15 01:30:00|14.58|12.58|14.59|12.59|14.62|12.62|14.57|12.57|0
1731634500000|2024-11-15 01:35:00|14.58|12.58|14.56|12.56|14.61|12.61|14.56|12.56|0
1731634800000|2024-11-15 01:40:00|14.57|12.57|14.62|12.62|14.65|12.65|14.57|12.57|0
1731635100000|2024-11-15 01:45:00|14.61|12.61|14.6|12.6|14.62|12.62|14.58|12.58|0
1731635400000|2024-11-15 01:50:00|14.61|12.61|14.61|12.61|14.64|12.64|14.61|12.61|0
1731635700000|2024-11-15 01:55:00|14.6|12.6|14.62|12.62|14.63|12.63|14.58|12.58|0
1731636000000|2024-11-15 02:00:00|14.61|12.61|14.62|12.62|14.65|12.65|14.61|12.61|0
1731636300000|2024-11-15 02:05:00|14.63|12.63|14.63|12.63|14.66|12.66|14.62|12.62|0
1731636600000|2024-11-15 02:10:00|14.62|12.62|14.62|12.62|14.65|12.65|14.61|12.61|0
1731636900000|2024-11-15 02:15:00|14.61|12.61|14.6|12.6|14.64|12.64|14.6|12.6|0
1731637200000|2024-11-15 02:20:00|14.59|12.59|14.76|12.76|15.81|13.81|14.56|12.56|0
1731637500000|2024-11-15 02:25:00|14.77|12.77|14.77|12.77|14.79|12.79|14.76|12.76|0
1731637800000|2024-11-15 02:30:00|14.78|12.78|14.74|12.74|14.79|12.79|14.74|12.74|0
1731638100000|2024-11-15 02:35:00|14.75|12.75|14.7|12.7|14.75|12.75|14.68|12.68|0
1731638400000|2024-11-15 02:40:00|14.71|12.71|14.7|12.7|14.72|12.72|14.69|12.69|0
1731638700000|2024-11-15 02:45:00|14.71|12.71|14.71|12.71|14.74|12.74|14.71|12.71|0
1731639000000|2024-11-15 02:50:00|14.72|12.72|14.7|12.7|14.72|12.72|14.69|12.69|0
1731639300000|2024-11-15 02:55:00|14.69|12.69|14.7|12.7|14.72|12.72|14.69|12.69|0
1731639600000|2024-11-15 03:00:00|14.69|12.69|14.7|12.7|14.75|12.75|14.69|12.69|0
1731639900000|2024-11-15 03:05:00|14.69|12.69|14.69|12.69|14.71|12.71|14.67|12.67|0
1731640200000|2024-11-15 03:10:00|14.7|12.7|14.67|12.67|14.7|12.7|14.64|12.64|0
1731640500000|2024-11-15 03:15:00|14.66|12.66|14.66|12.66|14.68|12.68|14.65|12.65|0
1731640800000|2024-11-15 03:20:00|14.65|12.65|14.63|12.63|14.66|12.66|14.63|12.63|0
1731641100000|2024-11-15 03:25:00|14.64|12.64|14.62|12.62|14.64|12.64|14.61|12.61|0
1731641400000|2024-11-15 03:30:00|14.63|12.63|14.63|12.63|14.67|12.67|14.62|12.62|0
1731641700000|2024-11-15 03:35:00|14.62|12.62|14.6|12.6|14.64|12.64|14.6|12.6|0
1731642000000|2024-11-15 03:40:00|14.61|12.61|14.63|12.63|14.64|12.64|14.61|12.61|0
1731642300000|2024-11-15 03:45:00|14.64|12.64|14.63|12.63|14.65|12.65|14.61|12.61|0
1731642600000|2024-11-15 03:50:00|14.62|12.62|14.68|12.68|14.69|12.69|14.62|12.62|0
1731642900000|2024-11-15 03:55:00|14.69|12.69|14.7|12.7|14.71|12.71|14.67|12.67|0
1731643200000|2024-11-15 04:00:00|14.69|12.69|14.75|12.75|14.76|12.76|14.68|12.68|0
1731643500000|2024-11-15 04:05:00|14.74|12.74|14.77|12.77|14.77|12.77|14.72|12.72|0
1731643800000|2024-11-15 04:10:00|14.76|12.76|14.77|12.77|14.78|12.78|14.75|12.75|0
1731644100000|2024-11-15 04:15:00|14.76|12.76|14.73|12.73|14.8|12.8|14.73|12.73|0
1731644400000|2024-11-15 04:20:00|14.72|12.72|14.68|12.68|14.73|12.73|14.68|12.68|0
1731644700000|2024-11-15 04:25:00|14.69|12.69|14.64|12.64|14.7|12.7|14.64|12.64|0
1731645000000|2024-11-15 04:30:00|14.65|12.65|14.67|12.67|14.68|12.68|14.63|12.63|0
1731645300000|2024-11-15 04:35:00|14.66|12.66|14.69|12.69|14.71|12.71|14.66|12.66|0
1731645600000|2024-11-15 04:40:00|14.68|12.68|14.7|12.7|14.71|12.71|14.68|12.68|0
1731645900000|2024-11-15 04:45:00|14.71|12.71|14.72|12.72|14.72|12.72|14.71|12.71|0
1731646200000|2024-11-15 04:50:00|14.73|12.73|14.68|12.68|14.73|12.73|14.68|12.68|0
1731646500000|2024-11-15 04:55:00|14.67|12.67|14.65|12.65|14.69|12.69|14.65|12.65|0
1731646800000|2024-11-15 05:00:00|14.66|12.66|14.6|12.6|14.66|12.66|14.59|12.59|0
1731647100000|2024-11-15 05:05:00|14.59|12.59|14.62|12.62|14.65|12.65|14.58|12.58|0
1731647400000|2024-11-15 05:10:00|14.63|12.63|14.61|12.61|14.63|12.63|14.6|12.6|0
1731647700000|2024-11-15 05:15:00|14.62|12.62|14.57|12.57|14.62|12.62|14.56|12.56|0
1731648000000|2024-11-15 05:20:00|14.58|12.58|14.6|12.6|14.61|12.61|14.57|12.57|0
1731648300000|2024-11-15 05:25:00|14.59|12.59|14.6|12.6|14.61|12.61|14.57|12.57|0
1731648600000|2024-11-15 05:30:00|14.61|12.61|14.66|12.66|14.67|12.67|14.61|12.61|0
1731648900000|2024-11-15 05:35:00|14.65|12.65|14.68|12.68|14.69|12.69|14.64|12.64|0
1731649200000|2024-11-15 05:40:00|14.69|12.69|14.74|12.74|14.75|12.75|14.69|12.69|0
1731649500000|2024-11-15 05:45:00|14.73|12.73|14.76|12.76|14.77|12.77|14.73|12.73|0
1731649800000|2024-11-15 05:50:00|14.77|12.77|14.78|12.78|14.8|12.8|14.75|12.75|0
1731650100000|2024-11-15 05:55:00|14.79|12.79|14.78|12.78|14.8|12.8|14.78|12.78|0
1731650400000|2024-11-15 06:00:00|14.81|12.81|14.95|12.95|14.95|12.95|14.8|12.8|0
1731650700000|2024-11-15 06:05:00|14.94|12.94|15.04|13.04|15.05|13.05|14.94|12.94|0
1731651000000|2024-11-15 06:10:00|15.03|13.03|15.11|13.11|15.14|13.14|15.03|13.03|0
1731651300000|2024-11-15 06:15:00|15.1|13.1|15.08|13.08|15.11|13.11|15.06|13.06|0
1731651600000|2024-11-15 06:20:00|15.09|13.09|15.25|13.25|15.25|13.25|15.09|13.09|0
1731651900000|2024-11-15 06:25:00|15.26|13.26|15.33|13.33|15.34|13.34|15.25|13.25|0
1731652200000|2024-11-15 06:30:00|15.32|13.32|15.27|13.27|15.33|13.33|15.27|13.27|0
1731652500000|2024-11-15 06:35:00|15.26|13.26|15.09|13.09|15.27|13.27|15.09|13.09|0
1731652800000|2024-11-15 06:40:00|15.08|13.08|15.15|13.15|15.16|13.16|15.08|13.08|0
1731653100000|2024-11-15 06:45:00|15.16|13.16|15.17|13.17|15.19|13.19|15.13|13.13|0
1731653400000|2024-11-15 06:50:00|15.16|13.16|15.13|13.13|15.18|13.18|15.13|13.13|0
1731653700000|2024-11-15 06:55:00|15.12|13.12|15.13|13.13|15.14|13.14|15.12|13.12|0
1731654000000|2024-11-15 07:00:00|15.14|13.14|15.16|13.16|15.17|13.17|15.12|13.12|0
1731654300000|2024-11-15 07:05:00|15.15|13.15|15.22|13.22|15.24|13.24|15.12|13.12|0
1731654600000|2024-11-15 07:10:00|15.23|13.23|15.19|13.19|15.23|13.23|15.19|13.19|0
1731654900000|2024-11-15 07:15:00|15.17|13.17|14.7|12.7|15.21|13.21|14.06|12.06|0
1731655200000|2024-11-15 07:20:00|14.69|12.69|14.89|12.89|14.9|12.9|14.69|12.69|0
1731655500000|2024-11-15 07:25:00|14.88|12.88|14.89|12.89|14.96|12.96|14.85|12.85|0
1731655800000|2024-11-15 07:30:00|14.88|12.88|14.9|12.9|14.93|12.93|14.86|12.86|0
1731656100000|2024-11-15 07:35:00|14.89|12.89|14.93|12.93|14.94|12.94|14.88|12.88|0
1731656400000|2024-11-15 07:40:00|14.92|12.92|14.88|12.88|14.98|12.98|14.88|12.88|0
1731656700000|2024-11-15 07:45:00|14.87|12.87|14.95|12.95|14.96|12.96|14.87|12.87|0
1731657000000|2024-11-15 07:50:00|14.94|12.94|14.97|12.97|14.99|12.99|14.92|12.92|0
1731657300000|2024-11-15 07:55:00|14.96|12.96|15.03|13.03|15.03|13.03|14.96|12.96|0
1731657600000|2024-11-15 08:00:00|15|13|14.95|12.95|15|13|14.9|12.9|0
1731657900000|2024-11-15 08:05:00|14.94|12.94|15.14|13.14|15.15|13.15|14.93|12.93|0
1731658200000|2024-11-15 08:10:00|15.16|13.16|15.14|13.14|15.21|13.21|15.11|13.11|0
1731658500000|2024-11-15 08:15:00|15.15|13.15|15.04|13.04|15.17|13.17|14.99|12.99|0
1731658800000|2024-11-15 08:20:00|15.05|13.05|15.18|13.18|15.21|13.21|15.05|13.05|0
1731659100000|2024-11-15 08:25:00|15.17|13.17|15.35|13.35|15.35|13.35|15.17|13.17|0
1731659400000|2024-11-15 08:30:00|15.34|13.34|15.2|13.2|15.34|13.34|15.16|13.16|0
1731659700000|2024-11-15 08:35:00|15.19|13.19|15.15|13.15|15.2|13.2|15.15|13.15|0
1731660000000|2024-11-15 08:40:00|15.17|13.17|15.07|13.07|15.17|13.17|15.05|13.05|0
1731660300000|2024-11-15 08:45:00|15.08|13.08|15.09|13.09|15.1|13.1|15.02|13.02|0
1731660600000|2024-11-15 08:50:00|15.1|13.1|15.02|13.02|15.14|13.14|15|13|0
1731660900000|2024-11-15 08:55:00|15.03|13.03|14.95|12.95|15.04|13.04|14.95|12.95|0
1731661200000|2024-11-15 09:00:00|14.94|12.94|15.01|13.01|15.03|13.03|14.93|12.93|0
1731661500000|2024-11-15 09:05:00|15.02|13.02|14.83|12.83|15.05|13.05|14.7|12.7|0
1731661800000|2024-11-15 09:10:00|14.82|12.82|14.88|12.88|14.88|12.88|14.8|12.8|0
1731662100000|2024-11-15 09:15:00|14.87|12.87|14.85|12.85|14.93|12.93|14.84|12.84|0
1731662400000|2024-11-15 09:20:00|14.84|12.84|14.84|12.84|14.85|12.85|14.82|12.82|0
1731662700000|2024-11-15 09:25:00|14.83|12.83|15.24|13.24|15.24|13.24|14.81|12.81|0
1731663000000|2024-11-15 09:30:00|15.27|13.27|15.24|13.24|15.28|13.28|15.24|13.24|0
1731663300000|2024-11-15 09:35:00|15.25|13.25|15.18|13.18|15.25|13.25|15.15|13.15|0
1731663600000|2024-11-15 09:40:00|15.17|13.17|15.2|13.2|15.21|13.21|15.17|13.17|0
1731663900000|2024-11-15 09:45:00|15.22|13.22|15.26|13.26|15.26|13.26|15.22|13.22|0
1731664200000|2024-11-15 09:50:00|15.27|13.27|15.26|13.26|15.33|13.33|15.26|13.26|0
1731664500000|2024-11-15 09:55:00|15.27|13.27|15.27|13.27|15.3|13.3|15.26|13.26|0
1731664800000|2024-11-15 10:00:00|15.28|13.28|15.22|13.22|15.28|13.28|15.21|13.21|0
1731665100000|2024-11-15 10:05:00|15.23|13.23|15.2|13.2|15.25|13.25|15.2|13.2|0
1731665400000|2024-11-15 10:10:00|15.21|13.21|15.28|13.28|15.29|13.29|15.21|13.21|0
1731665700000|2024-11-15 10:15:00|15.27|13.27|15.33|13.33|15.33|13.33|15.26|13.26|0
1731666000000|2024-11-15 10:20:00|15.34|13.34|15.25|13.25|15.36|13.36|15.25|13.25|0
1731666300000|2024-11-15 10:25:00|15.26|13.26|15.22|13.22|15.26|13.26|15.21|13.21|0
1731666600000|2024-11-15 10:30:00|15.23|13.23|15.21|13.21|15.3|13.3|15.21|13.21|0
1731666900000|2024-11-15 10:35:00|15.22|13.22|15.24|13.24|15.26|13.26|15.21|13.21|0
1731667200000|2024-11-15 10:40:00|15.26|13.26|15.26|13.26|15.27|13.27|15.23|13.23|0
1731667500000|2024-11-15 10:45:00|15.25|13.25|15.2|13.2|15.26|13.26|15.2|13.2|0
1731667800000|2024-11-15 10:50:00|15.19|13.19|15.22|13.22|15.22|13.22|15.16|13.16|0
1731668100000|2024-11-15 10:55:00|15.21|13.21|15.19|13.19|15.21|13.21|15.18|13.18|0
1731668400000|2024-11-15 11:00:00|15.18|13.18|15.14|13.14|15.19|13.19|15.14|13.14|0
1731668700000|2024-11-15 11:05:00|15.13|13.13|15.08|13.08|15.13|13.13|15.05|13.05|0
1731669000000|2024-11-15 11:10:00|15.09|13.09|15.05|13.05|15.1|13.1|15.03|13.03|0
1731669300000|2024-11-15 11:15:00|15.06|13.06|15.05|13.05|15.06|13.06|15.04|13.04|0
1731669600000|2024-11-15 11:20:00|15.04|13.04|15.05|13.05|15.07|13.07|15.04|13.04|0
1731669900000|2024-11-15 11:25:00|15.04|13.04|15.01|13.01|15.05|13.05|15.01|13.01|0
1731670200000|2024-11-15 11:30:00|15.02|13.02|15.04|13.04|15.06|13.06|15.02|13.02|0
1731670500000|2024-11-15 11:35:00|15.03|13.03|15|13|15.04|13.04|15|13|0
1731670800000|2024-11-15 11:40:00|15.01|13.01|15.04|13.04|15.05|13.05|15.01|13.01|0
1731671100000|2024-11-15 11:45:00|15.05|13.05|15.03|13.03|15.05|13.05|15.02|13.02|0
1731671400000|2024-11-15 11:50:00|15.02|13.02|15.02|13.02|15.06|13.06|15.01|13.01|0
1731671700000|2024-11-15 11:55:00|15.03|13.03|15.02|13.02|15.04|13.04|15.01|13.01|0
1731672000000|2024-11-15 12:00:00|15.03|13.03|15|13|15.04|13.04|15|13|0
1731672300000|2024-11-15 12:05:00|15.01|13.01|14.94|12.94|15.01|13.01|14.94|12.94|0
1731672600000|2024-11-15 12:10:00|14.93|12.93|14.91|12.91|14.94|12.94|14.91|12.91|0
1731672900000|2024-11-15 12:15:00|14.9|12.9|14.98|12.98|14.98|12.98|14.89|12.89|0
1731673200000|2024-11-15 12:20:00|14.97|12.97|15.02|13.02|15.05|13.05|14.95|12.95|0
1731673500000|2024-11-15 12:25:00|15.01|13.01|14.95|12.95|15.02|13.02|14.95|12.95|0
1731673800000|2024-11-15 12:30:00|14.96|12.96|14.96|12.96|15|13|14.95|12.95|0
1731674100000|2024-11-15 12:35:00|14.95|12.95|14.93|12.93|14.98|12.98|14.93|12.93|0
1731674400000|2024-11-15 12:40:00|14.94|12.94|14.94|12.94|14.94|12.94|14.9|12.9|0
1731674700000|2024-11-15 12:45:00|14.95|12.95|14.91|12.91|14.96|12.96|14.91|12.91|0
1731675000000|2024-11-15 12:50:00|14.9|12.9|14.89|12.89|14.91|12.91|14.85|12.85|0
1731675300000|2024-11-15 12:55:00|14.87|12.87|14.83|12.83|14.88|12.88|14.79|12.79|0
1731675600000|2024-11-15 13:00:00|14.85|12.85|14.85|12.85|14.87|12.87|14.82|12.82|0
1731675900000|2024-11-15 13:05:00|14.86|12.86|14.92|12.92|14.92|12.92|14.83|12.83|0
1731676200000|2024-11-15 13:10:00|14.91|12.91|14.9|12.9|14.92|12.92|14.86|12.86|0
1731676500000|2024-11-15 13:15:00|14.91|12.91|14.96|12.96|14.96|12.96|14.9|12.9|0
1731676800000|2024-11-15 13:20:00|14.95|12.95|14.97|12.97|14.97|12.97|14.89|12.89|0
1731677100000|2024-11-15 13:25:00|14.96|12.96|14.95|12.95|14.96|12.96|14.89|12.89|0
1731677400000|2024-11-15 13:30:00|15.02|13.02|14.97|12.97|15.22|13.22|14.79|12.79|0
1731677700000|2024-11-15 13:35:00|14.95|12.95|15.02|13.02|15.04|13.04|14.94|12.94|0
1731678000000|2024-11-15 13:40:00|15.03|13.03|14.95|12.95|15.04|13.04|14.86|12.86|0
1731678300000|2024-11-15 13:45:00|14.94|12.94|14.89|12.89|14.94|12.94|14.86|12.86|0
1731678600000|2024-11-15 13:50:00|14.91|12.91|14.95|12.95|14.98|12.98|14.89|12.89|0
1731678900000|2024-11-15 13:55:00|14.96|12.96|14.98|12.98|15|13|14.94|12.94|0
1731679200000|2024-11-15 14:00:00|14.99|12.99|15.01|13.01|15.01|13.01|14.94|12.94|0
1731679500000|2024-11-15 14:05:00|15|13|15.04|13.04|15.04|13.04|14.98|12.98|0
1731679800000|2024-11-15 14:10:00|15.05|13.05|15.05|13.05|15.05|13.05|15.01|13.01|0
1731680100000|2024-11-15 14:15:00|15.04|13.04|15.15|13.15|15.2|13.2|15.01|13.01|0
1731680400000|2024-11-15 14:20:00|15.12|13.12|15.2|13.2|15.21|13.21|15.1|13.1|0
1731680700000|2024-11-15 14:25:00|15.22|13.22|14.83|12.83|15.25|13.25|14.83|12.83|0
1731681000000|2024-11-15 14:30:00|14.86|12.86|15.03|13.03|15.03|13.03|14.71|12.71|0
1731681300000|2024-11-15 14:35:00|15.05|13.05|15|13|15.12|13.12|14.97|12.97|0
1731681600000|2024-11-15 14:40:00|14.99|12.99|14.99|12.99|15.11|13.11|14.83|12.83|0
1731681900000|2024-11-15 14:45:00|15.03|13.03|14.77|12.77|15.08|13.08|14.75|12.75|0
1731682200000|2024-11-15 14:50:00|14.76|12.76|15.01|13.01|15.01|13.01|14.76|12.76|0
1731682500000|2024-11-15 14:55:00|14.97|12.97|15.2|13.2|15.27|13.27|14.97|12.97|0
1731682800000|2024-11-15 15:00:00|15.22|13.22|15.86|13.86|15.87|13.87|15.22|13.22|0
1731683100000|2024-11-15 15:05:00|15.87|13.87|16.07|14.07|16.08|14.08|15.75|13.75|0
1731683400000|2024-11-15 15:10:00|16.06|14.06|16.04|14.04|16.16|14.16|15.94|13.94|0
1731683700000|2024-11-15 15:15:00|16.03|14.03|16.68|14.68|16.81|14.81|15.89|13.89|0
1731684000000|2024-11-15 15:20:00|16.7|14.7|16.91|14.91|16.95|14.95|16.69|14.69|0
1731684300000|2024-11-15 15:25:00|16.9|14.9|15.88|13.88|16.94|14.94|15.88|13.88|0
1731684600000|2024-11-15 15:30:00|15.89|13.89|16.07|14.07|16.09|14.09|15.83|13.83|0
1731684900000|2024-11-15 15:35:00|16.08|14.08|16.63|14.63|16.68|14.68|16.06|14.06|0
1731685200000|2024-11-15 15:40:00|16.65|14.65|16.61|14.61|16.78|14.78|16.58|14.58|0
1731685500000|2024-11-15 15:45:00|16.62|14.62|16.72|14.72|16.79|14.79|16.42|14.42|0
1731685800000|2024-11-15 15:50:00|16.71|14.71|16.82|14.82|16.86|14.86|16.41|14.41|0
1731686100000|2024-11-15 15:55:00|16.81|14.81|16.83|14.83|16.95|14.95|16.76|14.76|0
1731686400000|2024-11-15 16:00:00|16.86|14.86|16.93|14.93|16.93|14.93|16.75|14.75|0
1731686700000|2024-11-15 16:05:00|16.9|14.9|16.91|14.91|16.93|14.93|16.74|14.74|0
1731687000000|2024-11-15 16:10:00|16.87|14.87|16.79|14.79|16.87|14.87|16.57|14.57|0
1731687300000|2024-11-15 16:15:00|16.78|14.78|16.59|14.59|16.8|14.8|16.54|14.54|0
1731687600000|2024-11-15 16:20:00|16.6|14.6|16.61|14.61|16.75|14.75|16.59|14.59|0
1731687900000|2024-11-15 16:25:00|16.6|14.6|16.53|14.53|16.67|14.67|16.52|14.52|0
1731688200000|2024-11-15 16:30:00|16.56|14.56|16.68|14.68|16.7|14.7|16.48|14.48|0
1731688500000|2024-11-15 16:35:00|16.69|14.69|16.75|14.75|16.91|14.91|16.69|14.69|0
1731688800000|2024-11-15 16:40:00|16.74|14.74|16.95|14.95|17.07|15.07|16.73|14.73|0
1731689100000|2024-11-15 16:45:00|16.91|14.91|16.88|14.88|17.01|15.01|16.71|14.71|0
1731689400000|2024-11-15 16:50:00|16.85|14.85|16.85|14.85|16.98|14.98|16.85|14.85|0
1731689700000|2024-11-15 16:55:00|16.88|14.88|17.07|15.07|17.18|15.18|16.87|14.87|0
1731690000000|2024-11-15 17:00:00|17.09|15.09|17.13|15.13|17.16|15.16|16.84|14.84|0
1731690300000|2024-11-15 17:05:00|17.11|15.11|19.3|17.12|19.31|17.13|17.11|15.11|0
1731690600000|2024-11-15 17:10:00|19.31|17.13|19.2|17.03|19.38|17.18|19.2|17.03|0
1731690900000|2024-11-15 17:15:00|19.21|17.04|19.19|17.02|19.34|17.15|19.14|16.97|0
1731691200000|2024-11-15 17:20:00|19.18|17.01|19.26|17.08|19.32|17.13|19.08|16.92|0
1731691500000|2024-11-15 17:25:00|19.25|17.07|19.29|17.11|19.36|17.17|19.23|17.05|0
1731691800000|2024-11-15 17:30:00|19.3|17.12|19.63|17.43|19.78|17.58|19.3|17.12|0
1731692100000|2024-11-15 17:35:00|19.66|17.46|19.68|17.48|19.77|17.57|19.61|17.41|0
1731692400000|2024-11-15 17:40:00|19.69|17.49|19.56|17.36|19.79|17.59|19.54|17.34|0
1731692700000|2024-11-15 17:45:00|19.55|17.35|19.64|17.44|19.69|17.49|19.47|17.27|0
1731693000000|2024-11-15 17:50:00|19.66|17.46|19.87|17.67|20.25|18.05|19.66|17.46|0
1731693300000|2024-11-15 17:55:00|19.88|17.68|19.61|17.41|19.88|17.68|19.57|17.37|0
1731693600000|2024-11-15 18:00:00|19.6|17.4|19.71|17.51|19.74|17.54|19.54|17.34|0
1731693900000|2024-11-15 18:05:00|19.7|17.5|19.65|17.45|19.78|17.58|19.62|17.42|0
1731694200000|2024-11-15 18:10:00|19.67|17.47|19.72|17.52|19.77|17.57|19.64|17.44|0
1731694500000|2024-11-15 18:15:00|19.71|17.51|19.68|17.48|19.76|17.56|19.53|17.33|0
1731694800000|2024-11-15 18:20:00|19.66|17.46|19.74|17.54|19.79|17.59|19.53|17.33|0
1731695100000|2024-11-15 18:25:00|19.75|17.55|19.61|17.41|19.76|17.56|19.57|17.37|0
1731695400000|2024-11-15 18:30:00|19.63|17.43|19.86|17.66|19.86|17.66|19.63|17.43|0
1731695700000|2024-11-15 18:35:00|19.88|17.68|19.71|17.51|19.88|17.68|19.7|17.5|0
1731696000000|2024-11-15 18:40:00|19.72|17.52|19.86|17.66|19.91|17.71|19.7|17.5|0
1731696300000|2024-11-15 18:45:00|19.85|17.65|20.06|17.86|20.1|17.9|19.85|17.65|0
1731696600000|2024-11-15 18:50:00|20.07|17.87|20.04|17.84|20.1|17.9|19.98|17.78|0
1731696900000|2024-11-15 18:55:00|20.03|17.83|20|17.8|20.26|18.06|19.99|17.79|0
1731697200000|2024-11-15 19:00:00|20.01|17.81|20.04|17.84|20.1|17.9|19.86|17.66|0
1731697500000|2024-11-15 19:05:00|19.68|17.48|20.18|17.98|20.34|18.14|19.68|17.48|0
1731697800000|2024-11-15 19:10:00|20.19|17.99|20.21|18.01|20.28|18.08|20.11|17.91|0
1731698100000|2024-11-15 19:15:00|20.22|18.02|20.29|18.09|20.3|18.1|20.15|17.95|0
1731698400000|2024-11-15 19:20:00|20.27|18.07|20.32|18.12|20.37|18.17|20.24|18.04|0
1731698700000|2024-11-15 19:25:00|20.33|18.13|20.44|18.24|20.48|18.28|20.29|18.09|0
1731699000000|2024-11-15 19:30:00|20.43|18.23|20.43|18.23|20.47|18.27|20.34|18.14|0
1731699300000|2024-11-15 19:35:00|20.44|18.24|20.37|18.17|20.44|18.24|20.29|18.09|0
1731699600000|2024-11-15 19:40:00|20.36|18.16|19.95|17.75|20.37|18.17|19.93|17.73|0
1731699900000|2024-11-15 19:45:00|19.97|17.77|19.61|17.41|20.01|17.81|19.58|17.38|0
1731700200000|2024-11-15 19:50:00|19.62|17.42|19.93|17.73|19.96|17.76|19.55|17.35|0
1731700500000|2024-11-15 19:55:00|19.95|17.75|19.75|17.55|19.95|17.75|19.73|17.53|0
1731700800000|2024-11-15 20:00:00|19.76|17.56|19.55|17.35|19.77|17.57|19.55|17.35|0
1731701100000|2024-11-15 20:05:00|19.56|17.36|19.64|17.44|19.68|17.48|19.39|17.2|0
1731701400000|2024-11-15 20:10:00|19.62|17.42|19.5|17.3|19.63|17.43|19.46|17.26|0
1731701700000|2024-11-15 20:15:00|19.51|17.31|19.35|17.16|19.55|17.35|19.23|17.06|0
1731702000000|2024-11-15 20:20:00|19.33|17.14|19.48|17.28|19.51|17.31|19.2|17.03|0
1731702300000|2024-11-15 20:25:00|19.46|17.26|19.57|17.37|19.57|17.37|19.43|17.23|0
1731702600000|2024-11-15 20:30:00|19.52|17.32|19.5|17.3|19.64|17.44|19.43|17.23|0
1731702900000|2024-11-15 20:35:00|19.51|17.31|19.54|17.34|19.55|17.35|19.43|17.23|0
1731703200000|2024-11-15 20:40:00|19.52|17.32|19.24|17.06|19.98|17.78|19.06|16.9|0
1731703500000|2024-11-15 20:45:00|19.21|17.04|19.16|16.99|19.22|17.05|19.05|16.89|0
1731703800000|2024-11-15 20:50:00|19.11|16.95|18.69|16.58|19.16|16.99|18.67|16.56|0
1731704100000|2024-11-15 20:55:00|18.76|16.63|18.93|16.79|18.93|16.79|18.62|16.51|0
1731704400000|2024-11-15 21:00:00|18.87|16.74|18.67|16.56|18.87|16.74|18.48|16.39|0
1731704700000|2024-11-15 21:05:00|18.66|16.55|18.64|16.53|18.68|16.57|18.61|16.5|0
1731705000000|2024-11-15 21:10:00|18.65|16.54|18.68|16.56|18.71|16.59|18.63|16.52|0
1731892800000|2024-11-18 01:20:00|17.17|15.17|17.15|15.15|17.17|15.17|17.14|15.14|0
1731893100000|2024-11-18 01:25:00|17.16|15.16|17.16|15.16|17.16|15.16|17.13|15.13|0
1731893400000|2024-11-18 01:30:00|17.15|15.15|17.15|15.15|17.18|15.18|17.14|15.14|0
1731893700000|2024-11-18 01:35:00|17.16|15.16|17.18|15.18|17.19|15.19|17.15|15.15|0
1731894000000|2024-11-18 01:40:00|17.19|15.19|17.18|15.18|17.19|15.19|17.15|15.15|0
1731894300000|2024-11-18 01:45:00|17.17|15.17|17.23|15.23|17.25|15.25|17.17|15.17|0
1731894600000|2024-11-18 01:50:00|17.24|15.24|17.22|15.22|17.24|15.24|17.19|15.19|0
1731894900000|2024-11-18 01:55:00|17.21|15.21|17.21|15.21|17.23|15.23|17.19|15.19|0
1731895200000|2024-11-18 02:00:00|17.22|15.22|17.3|15.3|17.32|15.32|17.22|15.22|0
1731895500000|2024-11-18 02:05:00|17.29|15.29|17.27|15.27|17.3|15.3|17.26|15.26|0
1731895800000|2024-11-18 02:10:00|17.28|15.28|17.2|15.2|17.29|15.29|17.2|15.2|0
1731896100000|2024-11-18 02:15:00|17.21|15.21|17.18|15.18|17.21|15.21|17.18|15.18|0
1731896400000|2024-11-18 02:20:00|17.17|15.17|17.22|15.22|17.22|15.22|17.17|15.17|0
1731896700000|2024-11-18 02:25:00|17.21|15.21|17.23|15.23|17.23|15.23|17.18|15.18|0
1731897000000|2024-11-18 02:30:00|17.22|15.22|17.26|15.26|17.27|15.27|17.21|15.21|0
1731897300000|2024-11-18 02:35:00|17.25|15.25|17.19|15.19|17.26|15.26|17.18|15.18|0
1731897600000|2024-11-18 02:40:00|17.18|15.18|17.21|15.21|17.21|15.21|17.18|15.18|0
1731897900000|2024-11-18 02:45:00|17.22|15.22|17.21|15.21|17.22|15.22|17.2|15.2|0
1731898200000|2024-11-18 02:50:00|17.22|15.22|17.22|15.22|17.22|15.22|17.19|15.19|0
1731898500000|2024-11-18 02:55:00|17.21|15.21|17.19|15.19|17.23|15.23|17.19|15.19|0
1731898800000|2024-11-18 03:00:00|17.18|15.18|17.15|15.15|17.2|15.2|17.15|15.15|0
1731899100000|2024-11-18 03:05:00|17.16|15.16|17.18|15.18|17.19|15.19|17.16|15.16|0
1731899400000|2024-11-18 03:10:00|17.19|15.19|17.21|15.21|17.21|15.21|17.18|15.18|0
1731899700000|2024-11-18 03:15:00|17.22|15.22|17.24|15.24|17.24|15.24|17.21|15.21|0
1731900000000|2024-11-18 03:20:00|17.23|15.23|17.24|15.24|17.25|15.25|17.23|15.23|0
1731900300000|2024-11-18 03:25:00|17.25|15.25|17.24|15.24|17.25|15.25|17.22|15.22|0
1731900600000|2024-11-18 03:30:00|17.23|15.23|17.2|15.2|17.26|15.26|17.2|15.2|0
1731900900000|2024-11-18 03:35:00|17.21|15.21|17.21|15.21|17.22|15.22|17.18|15.18|0
1731901200000|2024-11-18 03:40:00|17.2|15.2|17.25|15.25|17.25|15.25|17.18|15.18|0
1731901500000|2024-11-18 03:45:00|17.24|15.24|17.23|15.23|17.25|15.25|17.22|15.22|0
1731901800000|2024-11-18 03:50:00|17.24|15.24|17.24|15.24|17.25|15.25|17.23|15.23|0
1731902100000|2024-11-18 03:55:00|17.23|15.23|17.21|15.21|17.24|15.24|17.2|15.2|0
1731902400000|2024-11-18 04:00:00|17.2|15.2|17.18|15.18|17.2|15.2|17.17|15.17|0
1731902700000|2024-11-18 04:05:00|17.19|15.19|17.19|15.19|17.21|15.21|17.17|15.17|0
1731903000000|2024-11-18 04:10:00|17.18|15.18|17.16|15.16|17.19|15.19|17.16|15.16|0
1731903300000|2024-11-18 04:15:00|17.17|15.17|17.18|15.18|17.19|15.19|17.16|15.16|0
1731903600000|2024-11-18 04:20:00|17.17|15.17|17.16|15.16|17.17|15.17|17.16|15.16|0
1731903900000|2024-11-18 04:25:00|17.15|15.15|17.15|15.15|17.16|15.16|17.14|15.14|0
1731904200000|2024-11-18 04:30:00|17.14|15.14|17.14|15.14|17.16|15.16|17.14|15.14|0
1731904500000|2024-11-18 04:35:00|17.15|15.15|17.14|15.14|17.16|15.16|17.13|15.13|0
1731904800000|2024-11-18 04:40:00|17.15|15.15|17.11|15.11|17.15|15.15|17.1|15.1|0
1731905100000|2024-11-18 04:45:00|17.1|15.1|17.07|15.07|17.11|15.11|17.06|15.06|0
1731905400000|2024-11-18 04:50:00|17.06|15.06|17.07|15.07|17.08|15.08|17.05|15.05|0
1731905700000|2024-11-18 04:55:00|17.08|15.08|17.08|15.08|17.09|15.09|17.07|15.07|0
1731906000000|2024-11-18 05:00:00|17.07|15.07|17.08|15.08|17.1|15.1|17.07|15.07|0
1731906300000|2024-11-18 05:05:00|17.07|15.07|17.1|15.1|17.1|15.1|17.07|15.07|0
1731906600000|2024-11-18 05:10:00|17.11|15.11|17.16|15.16|17.16|15.16|17.1|15.1|0
1731906900000|2024-11-18 05:15:00|17.15|15.15|17.15|15.15|17.17|15.17|17.14|15.14|0
1731907200000|2024-11-18 05:20:00|17.14|15.14|17.16|15.16|17.18|15.18|17.14|15.14|0
1731907500000|2024-11-18 05:25:00|17.15|15.15|17.13|15.13|17.15|15.15|17.1|15.1|0
1731907800000|2024-11-18 05:30:00|17.12|15.12|17.2|15.2|17.21|15.21|17.12|15.12|0
1731908100000|2024-11-18 05:35:00|17.19|15.19|17.19|15.19|17.21|15.21|17.19|15.19|0
1731908400000|2024-11-18 05:40:00|17.18|15.18|17.16|15.16|17.19|15.19|17.16|15.16|0
1731908700000|2024-11-18 05:45:00|17.15|15.15|17.15|15.15|17.15|15.15|17.13|15.13|0
1731909000000|2024-11-18 05:50:00|17.16|15.16|17.17|15.17|17.18|15.18|17.16|15.16|0
1731909300000|2024-11-18 05:55:00|17.16|15.16|17.12|15.12|17.18|15.18|17.12|15.12|0
1731909600000|2024-11-18 06:00:00|17.13|15.13|17.17|15.17|17.19|15.19|17.13|15.13|0
1731909900000|2024-11-18 06:05:00|17.16|15.16|17.19|15.19|17.21|15.21|17.16|15.16|0
1731910200000|2024-11-18 06:10:00|17.18|15.18|17.15|15.15|17.2|15.2|17.15|15.15|0
1731910500000|2024-11-18 06:15:00|17.14|15.14|17.13|15.13|17.14|15.14|17.11|15.11|0
1731910800000|2024-11-18 06:20:00|17.14|15.14|17.08|15.08|17.15|15.15|17.08|15.08|0
1731911100000|2024-11-18 06:25:00|17.09|15.09|17.09|15.09|17.1|15.1|17.07|15.07|0
1731911400000|2024-11-18 06:30:00|17.1|15.1|17.07|15.07|17.1|15.1|17.06|15.06|0
1731911700000|2024-11-18 06:35:00|17.06|15.06|17.01|15.01|17.07|15.07|17|15|0
1731912000000|2024-11-18 06:40:00|17.02|15.02|17.04|15.04|17.05|15.05|17.01|15.01|0
1731912300000|2024-11-18 06:45:00|17.03|15.03|17.01|15.01|17.03|15.03|17.01|15.01|0
1731912600000|2024-11-18 06:50:00|17.02|15.02|17.01|15.01|17.03|15.03|17|15|0
1731912900000|2024-11-18 06:55:00|17.02|15.02|17.02|15.02|17.03|15.03|17.01|15.01|0
1731913200000|2024-11-18 07:00:00|17.01|15.01|17.08|15.08|17.11|15.11|17.01|15.01|0
1731913500000|2024-11-18 07:05:00|17.09|15.09|17.12|15.12|17.14|15.14|17.09|15.09|0
1731913800000|2024-11-18 07:10:00|17.14|15.14|17.13|15.13|17.14|15.14|17.1|15.1|0
1731914100000|2024-11-18 07:15:00|17.12|15.12|17.14|15.14|17.16|15.16|17.1|15.1|0
1731914400000|2024-11-18 07:20:00|17.13|15.13|17.26|15.26|17.26|15.26|17.12|15.12|0
1731914700000|2024-11-18 07:25:00|17.27|15.27|17.17|15.17|17.35|15.35|17.17|15.17|0
1731915000000|2024-11-18 07:30:00|17.18|15.18|17.22|15.22|17.24|15.24|17.17|15.17|0
1731915300000|2024-11-18 07:35:00|17.21|15.21|17.18|15.18|17.23|15.23|17.15|15.15|0
1731915600000|2024-11-18 07:40:00|17.17|15.17|17.21|15.21|17.23|15.23|17.14|15.14|0
1731915900000|2024-11-18 07:45:00|17.22|15.22|17.42|15.42|17.43|15.43|17.2|15.2|0
1731916200000|2024-11-18 07:50:00|17.39|15.39|17.29|15.29|17.39|15.39|17.28|15.28|0
1731916500000|2024-11-18 07:55:00|17.3|15.3|17.28|15.28|17.33|15.33|17.26|15.26|0
1731916800000|2024-11-18 08:00:00|17.27|15.27|17.32|15.32|17.43|15.43|17.17|15.17|0
1731917100000|2024-11-18 08:05:00|17.33|15.33|17.38|15.38|17.46|15.46|17.33|15.33|0
1731917400000|2024-11-18 08:10:00|17.39|15.39|17.32|15.32|17.44|15.44|17.32|15.32|0
1731917700000|2024-11-18 08:15:00|17.34|15.34|17.18|15.18|17.36|15.36|17.18|15.18|0
1731918000000|2024-11-18 08:20:00|17.19|15.19|17.1|15.1|17.2|15.2|17.09|15.09|0
1731918300000|2024-11-18 08:25:00|17.11|15.11|17.13|15.13|17.15|15.15|17.09|15.09|0
1731918600000|2024-11-18 08:30:00|17.18|15.18|17.25|15.25|17.27|15.27|17.18|15.18|0
1731918900000|2024-11-18 08:35:00|17.26|15.26|17.22|15.22|17.27|15.27|17.2|15.2|0
1731919200000|2024-11-18 08:40:00|17.23|15.23|17.23|15.28|17.31|15.35|17.2|15.2|0
1731919500000|2024-11-18 08:45:00|17.25|15.29|17.05|15.12|17.29|15.33|17.05|15.12|0
1731919800000|2024-11-18 08:50:00|17.06|15.13|17|15.07|17.09|15.15|16.96|15.04|0
1731920100000|2024-11-18 08:55:00|17.02|15.08|17|15.07|17.04|15.11|16.95|15.03|0
1731920400000|2024-11-18 09:00:00|16.99|15.06|17.2|15.26|17.2|15.26|16.99|15.06|0
1731920700000|2024-11-18 09:05:00|17.21|15.27|17.13|15.19|17.28|15.33|17.13|15.19|0
1731921000000|2024-11-18 09:10:00|17.15|15.21|17.43|15.46|17.45|15.47|17.13|15.19|0
1731921300000|2024-11-18 09:15:00|17.47|15.49|17.52|15.53|17.63|15.63|17.43|15.46|0
1731921600000|2024-11-18 09:20:00|17.54|15.55|17.46|15.49|17.61|15.62|17.43|15.46|0
1731921900000|2024-11-18 09:25:00|17.47|15.51|17.48|15.5|17.54|15.56|17.37|15.4|0
1731922200000|2024-11-18 09:30:00|17.5|15.52|17.55|15.56|17.57|15.58|17.4|15.43|0
1731922500000|2024-11-18 09:35:00|17.54|15.55|17.6|15.6|17.63|15.63|17.52|15.53|0
1731922800000|2024-11-18 09:40:00|17.61|15.61|17.48|15.5|17.65|15.65|17.47|15.5|0
1731923100000|2024-11-18 09:45:00|17.47|15.48|17.53|15.55|17.54|15.56|17.44|15.47|0
1731923400000|2024-11-18 09:50:00|17.52|15.54|17.6|15.61|17.61|15.62|17.52|15.53|0
1731923700000|2024-11-18 09:55:00|17.59|15.6|17.55|15.56|17.63|15.63|17.52|15.54|0
1731924000000|2024-11-18 10:00:00|17.53|15.55|17.52|15.54|17.59|15.6|17.5|15.52|0
1731924300000|2024-11-18 10:05:00|17.53|15.52|17.55|15.56|17.58|15.59|17.49|15.51|0
1731924600000|2024-11-18 10:10:00|17.56|15.57|17.56|15.57|17.57|15.58|17.48|15.5|0
1731924900000|2024-11-18 10:15:00|17.55|15.56|17.57|15.59|17.58|15.59|17.5|15.52|0
1731925200000|2024-11-18 10:20:00|17.59|15.58|17.53|15.54|17.59|15.58|17.5|15.52|0
1731925500000|2024-11-18 10:25:00|17.52|15.55|17.48|15.5|17.52|15.55|17.44|15.47|0
1731925800000|2024-11-18 10:30:00|17.47|15.49|17.5|15.52|17.53|15.55|17.46|15.48|0
1731926100000|2024-11-18 10:35:00|17.51|15.53|17.41|15.44|17.52|15.54|17.38|15.41|0
1731926400000|2024-11-18 10:40:00|17.4|15.43|17.33|15.37|17.42|15.45|17.33|15.37|0
1731926700000|2024-11-18 10:45:00|17.32|15.36|17.5|15.52|17.5|15.52|17.3|15.34|0
1731927000000|2024-11-18 10:50:00|17.49|15.51|17.5|15.52|17.51|15.53|17.48|15.5|0
1731927300000|2024-11-18 10:55:00|17.49|15.51|17.43|15.45|17.52|15.54|17.42|15.45|0
1731927600000|2024-11-18 11:00:00|17.44|15.46|17.51|15.53|17.52|15.54|17.43|15.45|0
1731927900000|2024-11-18 11:05:00|17.5|15.52|17.45|15.47|17.52|15.53|17.44|15.46|0
1731928200000|2024-11-18 11:10:00|17.46|15.48|17.49|15.51|17.51|15.52|17.45|15.47|0
1731928500000|2024-11-18 11:15:00|17.51|15.52|17.55|15.56|17.58|15.59|17.5|15.52|0
1731928800000|2024-11-18 11:20:00|17.54|15.57|17.55|15.57|17.55|15.57|17.5|15.52|0
1731929100000|2024-11-18 11:25:00|17.54|15.56|17.58|15.59|17.62|15.63|17.54|15.56|0
1731929400000|2024-11-18 11:30:00|17.57|15.58|17.59|15.6|17.61|15.62|17.54|15.56|0
1731929700000|2024-11-18 11:35:00|17.6|15.61|17.73|15.73|17.75|15.74|17.57|15.58|0
1731930000000|2024-11-18 11:40:00|17.72|15.72|17.72|15.72|17.74|15.74|17.68|15.68|0
1731930300000|2024-11-18 11:45:00|17.7|15.7|17.55|15.57|17.71|15.71|17.46|15.48|0
1731930600000|2024-11-18 11:50:00|17.54|15.56|17.52|15.54|17.6|15.61|17.5|15.52|0
1731930900000|2024-11-18 11:55:00|17.53|15.53|17.49|15.51|17.54|15.55|17.46|15.48|0
1731931200000|2024-11-18 12:00:00|17.48|15.5|17.4|15.43|17.48|15.5|17.4|15.43|0
1731931500000|2024-11-18 12:05:00|17.41|15.44|17.43|15.45|17.46|15.48|17.36|15.39|0
1731931800000|2024-11-18 12:10:00|17.42|15.44|17.51|15.53|17.56|15.57|17.42|15.44|0
1731932100000|2024-11-18 12:15:00|17.46|15.52|17.47|15.5|17.47|15.52|17.41|15.44|0
1731932400000|2024-11-18 12:20:00|17.46|15.49|17.44|15.47|17.49|15.51|17.38|15.41|0
1731932700000|2024-11-18 12:25:00|17.45|15.48|17.41|15.44|17.49|15.51|17.41|15.44|0
1731933000000|2024-11-18 12:30:00|17.42|15.45|17.48|15.5|17.52|15.53|17.42|15.45|0
1731933300000|2024-11-18 12:35:00|17.47|15.49|17.29|15.33|17.48|15.5|17.28|15.32|0
1731933600000|2024-11-18 12:40:00|17.3|15.34|17.33|15.36|17.35|15.38|17.3|15.34|0
1731933900000|2024-11-18 12:45:00|17.32|15.34|17.36|15.4|17.38|15.41|17.27|15.32|0
1731934200000|2024-11-18 12:50:00|17.35|15.39|17.37|15.41|17.41|15.43|17.34|15.38|0
1731934500000|2024-11-18 12:55:00|17.38|15.42|17.41|15.44|17.41|15.44|17.33|15.37|0
1731934800000|2024-11-18 13:00:00|17.4|15.43|17.52|15.54|17.54|15.56|17.36|15.4|0
1731935100000|2024-11-18 13:05:00|17.53|15.55|17.59|15.6|17.61|15.61|17.53|15.55|0
1731935400000|2024-11-18 13:10:00|17.58|15.59|17.71|15.7|17.72|15.71|17.52|15.54|0
1731935700000|2024-11-18 13:15:00|17.7|15.69|17.75|15.74|17.76|15.75|17.63|15.64|0
1731936000000|2024-11-18 13:20:00|17.76|15.75|17.94|15.91|17.97|15.94|17.71|15.71|0
1731936300000|2024-11-18 13:25:00|17.93|15.9|17.83|15.81|17.93|15.9|17.76|15.75|0
1731936600000|2024-11-18 13:30:00|17.82|15.8|17.67|15.67|17.84|15.82|17.66|15.66|0
1731936900000|2024-11-18 13:35:00|17.68|15.68|17.69|15.69|17.78|15.77|17.58|15.59|0
1731937200000|2024-11-18 13:40:00|17.68|15.68|17.53|15.55|17.72|15.71|17.49|15.51|0
1731937500000|2024-11-18 13:45:00|17.54|15.54|17.54|15.56|17.55|15.57|17.49|15.51|0
1731937800000|2024-11-18 13:50:00|17.55|15.57|17.52|15.54|17.62|15.63|17.52|15.54|0
1731938100000|2024-11-18 13:55:00|17.53|15.55|17.56|15.57|17.61|15.61|17.53|15.55|0
1731938400000|2024-11-18 14:00:00|17.57|15.58|17.55|15.56|17.57|15.58|17.51|15.53|0
1731938700000|2024-11-18 14:05:00|17.56|15.57|17.35|15.38|17.57|15.58|17.35|15.38|0
1731939000000|2024-11-18 14:10:00|17.36|15.39|17.23|15.28|17.38|15.41|17.22|15.27|0
1731939300000|2024-11-18 14:15:00|17.24|15.29|17.26|15.31|17.29|15.33|17.18|15.24|0
1731939600000|2024-11-18 14:20:00|17.27|15.32|17.29|15.33|17.32|15.36|17.21|15.26|0
1731939900000|2024-11-18 14:25:00|17.33|15.37|17.4|15.43|17.4|15.43|17.3|15.34|0
1731940200000|2024-11-18 14:30:00|17.39|15.42|17.68|15.67|17.75|15.74|17.39|15.42|0
1731940500000|2024-11-18 14:35:00|17.69|15.68|17.4|15.43|17.69|15.68|17.35|15.38|0
1731940800000|2024-11-18 14:40:00|17.41|15.44|17.28|15.32|17.52|15.54|17.19|15.24|0
1731941100000|2024-11-18 14:45:00|17.3|15.34|17.31|15.35|17.56|15.57|17.26|15.3|0
1731941400000|2024-11-18 14:50:00|17.37|15.4|17.5|15.52|17.59|15.6|17.37|15.4|0
1731941700000|2024-11-18 14:55:00|17.49|15.51|17.29|15.33|17.59|15.6|17.27|15.31|0
1731942000000|2024-11-18 15:00:00|17.28|15.32|16.88|14.96|17.33|15.37|16.88|14.96|0
1731942300000|2024-11-18 15:05:00|16.87|14.97|16.91|15|16.97|15.05|16.84|14.94|0
1731942600000|2024-11-18 15:10:00|16.89|14.98|16.86|14.95|16.99|15.07|16.86|14.95|0
1731942900000|2024-11-18 15:15:00|16.85|14.96|16.44|14.58|17.28|15.32|16.42|14.56|0
1731943200000|2024-11-18 15:20:00|16.46|14.6|16.45|14.59|16.57|14.69|16.42|14.56|0
1731943500000|2024-11-18 15:25:00|16.44|14.58|16.25|14.41|16.47|14.61|16.25|14.41|0
1731943800000|2024-11-18 15:30:00|16.26|14.42|16|14.19|16.27|14.42|15.99|14.18|0
1731944100000|2024-11-18 15:35:00|16.02|14.2|16.07|14.25|16.11|14.29|15.99|14.18|0
1731944400000|2024-11-18 15:40:00|16.09|14.27|15.98|14.17|16.1|14.28|15.96|14.15|0
1731944700000|2024-11-18 15:45:00|15.99|14.18|15.89|14.09|16|14.19|15.88|14.08|0
1731945000000|2024-11-18 15:50:00|15.9|14.1|15.91|14.11|15.97|14.17|15.88|14.08|0
1731945300000|2024-11-18 15:55:00|15.9|14.1|15.52|13.76|16.22|14.38|15.52|13.76|0
1731945600000|2024-11-18 16:00:00|15.53|13.77|15.45|13.7|15.58|13.81|15.45|13.7|0
1731945900000|2024-11-18 16:05:00|15.46|13.71|15.46|13.71|15.5|13.75|15.43|13.68|0
1731946200000|2024-11-18 16:10:00|15.47|13.72|15.44|13.69|15.51|13.75|15.43|13.68|0
1731946500000|2024-11-18 16:15:00|15.45|13.7|15.39|13.64|15.5|13.74|15.39|13.64|0
1731946800000|2024-11-18 16:20:00|15.37|13.62|15.43|13.68|15.55|13.79|15.36|13.61|0
1731947100000|2024-11-18 16:25:00|15.44|13.69|15.51|13.75|15.52|13.76|15.36|13.61|0
1731947400000|2024-11-18 16:30:00|15.52|13.76|15.34|13.59|15.52|13.76|15.33|13.58|0
1731947700000|2024-11-18 16:35:00|15.33|13.58|15.25|13.5|15.36|13.61|15.25|13.5|0
1731948000000|2024-11-18 16:40:00|15.26|13.51|15.23|13.48|15.31|13.56|15.21|13.46|0
1731948300000|2024-11-18 16:45:00|15.24|13.49|15.52|13.77|15.55|13.79|15.23|13.48|0
1731948600000|2024-11-18 16:50:00|15.54|13.76|15.6|13.83|15.68|13.91|15.52|13.76|0
1731948900000|2024-11-18 16:55:00|15.59|13.82|15.65|13.88|15.77|13.98|15.59|13.82|0
1731949200000|2024-11-18 17:00:00|15.63|13.86|15.63|13.86|15.7|13.92|15.55|13.79|0
1731949500000|2024-11-18 17:05:00|15.65|13.88|15.75|13.97|15.78|14|15.63|13.86|0
1731949800000|2024-11-18 17:10:00|15.77|13.98|15.64|13.87|15.78|13.99|15.61|13.84|0
1731950100000|2024-11-18 17:15:00|15.65|13.88|15.68|13.91|15.81|14.02|15.64|13.87|0
1731950400000|2024-11-18 17:20:00|15.69|13.92|15.6|13.83|15.7|13.93|15.54|13.78|0
1731950700000|2024-11-18 17:25:00|15.59|13.82|15.6|13.84|15.61|13.85|15.54|13.78|0
1731951000000|2024-11-18 17:30:00|15.61|13.85|15.58|13.82|15.65|13.88|15.57|13.8|0
1731951300000|2024-11-18 17:35:00|15.59|13.81|15.53|13.77|15.62|13.85|15.49|13.74|0
1731951600000|2024-11-18 17:40:00|15.54|13.78|15.72|13.94|15.72|13.94|15.52|13.76|0
1731951900000|2024-11-18 17:45:00|15.73|13.95|15.74|13.96|15.82|14.03|15.71|13.93|0
1731952200000|2024-11-18 17:50:00|15.73|13.95|15.73|13.95|15.76|13.97|15.67|13.9|0
1731952500000|2024-11-18 17:55:00|15.74|13.96|15.49|13.73|15.74|13.96|15.49|13.73|0
1731952800000|2024-11-18 18:00:00|15.5|13.75|15.3|13.55|15.53|13.77|15.23|13.48|0
1731953100000|2024-11-18 18:05:00|15.28|13.53|15.23|13.48|15.31|13.56|15.22|13.47|0
1731953400000|2024-11-18 18:10:00|15.24|13.49|15.32|13.57|15.32|13.57|15.23|13.48|0
1731953700000|2024-11-18 18:15:00|15.31|13.56|15.24|13.49|15.34|13.59|15.24|13.49|0
1731954000000|2024-11-18 18:20:00|15.23|13.48|15.43|13.68|15.44|13.69|15.22|13.47|0
1731954300000|2024-11-18 18:25:00|15.42|13.67|15.53|13.77|15.53|13.77|15.4|13.65|0
1731954600000|2024-11-18 18:30:00|15.51|13.76|15.56|13.8|15.57|13.81|15.47|13.72|0
1731954900000|2024-11-18 18:35:00|15.55|13.79|15.56|13.8|15.57|13.81|15.48|13.72|0
1731955200000|2024-11-18 18:40:00|15.57|13.81|15.83|14.04|15.83|14.04|15.56|13.8|0
1731955500000|2024-11-18 18:45:00|15.82|14.03|15.83|14.04|15.94|14.14|15.76|13.98|0
1731955800000|2024-11-18 18:50:00|15.84|14.03|15.74|13.96|15.85|14.05|15.73|13.95|0
1731956100000|2024-11-18 18:55:00|15.73|13.95|15.44|13.69|15.74|13.96|15.42|13.67|0
1731956400000|2024-11-18 19:00:00|15.45|13.7|15.46|13.71|15.51|13.75|15.43|13.68|0
1731956700000|2024-11-18 19:05:00|15.45|13.7|15.56|13.8|15.59|13.82|15.43|13.68|0
1731957000000|2024-11-18 19:10:00|15.57|13.81|15.73|13.95|15.75|13.96|15.56|13.8|0
1731957300000|2024-11-18 19:15:00|15.75|13.96|15.75|13.97|15.81|14.02|15.67|13.9|0
1731957600000|2024-11-18 19:20:00|15.76|13.98|15.88|14.08|15.91|14.1|15.75|13.97|0
1731957900000|2024-11-18 19:25:00|15.87|14.07|15.85|14.05|15.91|14.11|15.75|13.97|0
1731958200000|2024-11-18 19:30:00|15.84|14.04|15.89|14.09|15.9|14.1|15.83|14.04|0
1731958500000|2024-11-18 19:35:00|15.88|14.07|15.79|14|15.89|14.08|15.76|13.98|0
1731958800000|2024-11-18 19:40:00|15.78|13.99|15.67|13.9|15.82|14.03|15.63|13.86|0
1731959100000|2024-11-18 19:45:00|15.66|13.89|15.59|13.82|15.66|13.89|15.56|13.8|0
1731959400000|2024-11-18 19:50:00|15.58|13.83|15.49|13.73|15.61|13.84|15.44|13.69|0
1731959700000|2024-11-18 19:55:00|15.48|13.72|15.52|13.76|15.58|13.81|15.47|13.72|0
1731960000000|2024-11-18 20:00:00|15.53|13.77|15.46|13.71|15.57|13.81|15.45|13.7|0
1731960300000|2024-11-18 20:05:00|15.47|13.72|15.5|13.75|15.51|13.76|15.46|13.71|0
1731960600000|2024-11-18 20:10:00|15.49|13.74|15.49|13.74|15.49|13.74|15.41|13.66|0
1731960900000|2024-11-18 20:15:00|15.48|13.73|15.45|13.7|15.56|13.8|15.43|13.68|0
1731961200000|2024-11-18 20:20:00|15.44|13.69|15.45|13.7|15.49|13.73|15.43|13.68|0
1731961500000|2024-11-18 20:25:00|15.46|13.71|15.42|13.67|15.48|13.73|15.41|13.66|0
1731961800000|2024-11-18 20:30:00|15.41|13.66|15.53|13.77|15.58|13.81|15.41|13.66|0
1731962100000|2024-11-18 20:35:00|15.54|13.78|15.55|13.79|15.57|13.81|15.46|13.71|0
1731962400000|2024-11-18 20:40:00|15.56|13.8|15.53|13.77|15.59|13.82|15.52|13.76|0
1731962700000|2024-11-18 20:45:00|15.54|13.78|15.46|13.71|15.59|13.83|15.46|13.71|0
1731963000000|2024-11-18 20:50:00|15.59|13.83|15.67|13.89|15.71|13.93|15.57|13.8|0
1731963300000|2024-11-18 20:55:00|15.62|13.85|15.43|13.68|15.67|13.89|15.43|13.68|0
1731963600000|2024-11-18 21:00:00|15.45|13.7|15.42|13.67|15.5|13.74|15.4|13.65|0
1731963900000|2024-11-18 21:05:00|15.43|13.68|15.58|13.82|15.58|13.82|15.43|13.68|0
1731964200000|2024-11-18 21:10:00|15.57|13.81|15.52|13.77|15.6|13.83|15.5|13.75|0
1731964500000|2024-11-18 21:15:00|15.64|13.64|15.64|13.64|15.69|13.69|15.64|13.64|0
1731964800000|2024-11-18 21:20:00|15.65|13.65|15.66|13.66|15.68|13.68|15.65|13.65|0
1731965100000|2024-11-18 21:25:00|15.65|13.65|15.66|13.66|15.67|13.67|15.63|13.63|0
1731965400000|2024-11-18 21:30:00|15.67|13.67|15.68|13.68|15.68|13.68|15.67|13.67|0
1731965700000|2024-11-18 21:35:00|15.67|13.67|15.66|13.66|15.67|13.67|15.66|13.66|0
1731966000000|2024-11-18 21:40:00|15.65|13.65|15.64|13.64|15.65|13.65|15.62|13.62|0
1731966300000|2024-11-18 21:45:00|15.65|13.65|15.62|13.62|15.65|13.65|15.61|13.61|0
1731966600000|2024-11-18 21:50:00|15.61|13.61|15.61|13.61|15.62|13.62|15.61|13.61|0
1731966900000|2024-11-18 21:55:00|15.62|13.62|15.62|13.62|15.62|13.62|15.61|13.61|0
1731967500000|2024-11-18 22:05:00|15.61|13.61|15.61|13.61|15.61|13.61|15.61|13.61|0
1731967800000|2024-11-18 22:10:00|15.62|13.62|15.61|13.61|15.62|13.62|15.61|13.61|0
1731968100000|2024-11-18 22:15:00|15.62|13.62|15.62|13.62|15.62|13.62|15.61|13.61|0
1731968400000|2024-11-18 22:20:00|15.61|13.61|15.61|13.61|15.62|13.62|15.61|13.61|0
1731969000000|2024-11-18 22:30:00|15.6|13.6|15.6|13.6|15.61|13.61|15.59|13.59|0
1731969300000|2024-11-18 22:35:00|15.59|13.59|15.6|13.6|15.6|13.6|15.59|13.59|0
1731969600000|2024-11-18 22:40:00|15.59|13.59|15.59|13.59|15.59|13.59|15.59|13.59|0
1731970200000|2024-11-18 22:50:00|15.6|13.6|15.6|13.6|15.6|13.6|15.6|13.6|0
1731970500000|2024-11-18 22:55:00|15.59|13.59|15.59|13.59|15.59|13.59|15.58|13.58|0
1731970800000|2024-11-18 23:00:00|15.58|13.58|15.68|13.68|15.73|13.73|15.57|13.57|0
1731971100000|2024-11-18 23:05:00|15.69|13.69|15.79|13.79|15.82|13.82|15.69|13.69|0
1731971400000|2024-11-18 23:10:00|15.8|13.8|15.81|13.81|15.83|13.83|15.79|13.79|0
1731971700000|2024-11-18 23:15:00|15.8|13.8|15.77|13.77|15.82|13.82|15.75|13.75|0
1731972000000|2024-11-18 23:20:00|15.76|13.76|15.72|13.72|15.76|13.76|15.71|13.71|0
1731972300000|2024-11-18 23:25:00|15.71|13.71|15.69|13.69|15.73|13.73|15.69|13.69|0
1731972600000|2024-11-18 23:30:00|15.7|13.7|15.67|13.67|15.7|13.7|15.64|13.64|0
1731972900000|2024-11-18 23:35:00|15.66|13.66|15.69|13.69|15.72|13.72|15.66|13.66|0
1731973200000|2024-11-18 23:40:00|15.7|13.7|15.67|13.67|15.71|13.71|15.66|13.66|0
1731973500000|2024-11-18 23:45:00|15.68|13.68|15.69|13.69|15.71|13.71|15.68|13.68|0
1731973800000|2024-11-18 23:50:00|15.7|13.7|15.67|13.67|15.7|13.7|15.64|13.64|0
1731974100000|2024-11-18 23:55:00|15.66|13.66|15.66|13.66|15.67|13.67|15.65|13.65|0
1731974400000|2024-11-19 00:00:00|15.67|13.67|15.66|13.66|15.68|13.68|15.61|13.61|0
1731974700000|2024-11-19 00:05:00|15.65|13.65|15.6|13.6|15.65|13.65|15.6|13.6|0
1731975000000|2024-11-19 00:10:00|15.59|13.59|15.57|13.57|15.61|13.61|15.57|13.57|0
1731975300000|2024-11-19 00:15:00|15.56|13.56|15.47|13.47|15.56|13.56|15.46|13.46|0
1731975600000|2024-11-19 00:20:00|15.48|13.48|15.51|13.51|15.51|13.51|15.47|13.47|0
1731975900000|2024-11-19 00:25:00|15.5|13.5|15.49|13.49|15.52|13.52|15.48|13.48|0
1731976200000|2024-11-19 00:30:00|15.5|13.5|15.62|13.62|15.63|13.63|15.5|13.5|0
1731976500000|2024-11-19 00:35:00|15.63|13.63|15.7|13.7|15.7|13.7|15.59|13.59|0
1731976800000|2024-11-19 00:40:00|15.69|13.69|15.7|13.7|15.7|13.7|15.66|13.66|0
1731977100000|2024-11-19 00:45:00|15.69|13.69|15.65|13.65|15.7|13.7|15.64|13.64|0
1731977400000|2024-11-19 00:50:00|15.64|13.64|15.63|13.63|15.65|13.65|15.63|13.63|0
1731977700000|2024-11-19 00:55:00|15.64|13.64|15.6|13.6|15.67|13.67|15.6|13.6|0
1731978000000|2024-11-19 01:00:00|15.61|13.61|15.66|13.66|15.67|13.67|15.61|13.61|0
1731978300000|2024-11-19 01:05:00|15.67|13.67|15.67|13.67|15.68|13.68|15.65|13.65|0
1731978600000|2024-11-19 01:10:00|15.66|13.66|15.68|13.68|15.72|13.72|15.66|13.66|0
1731978900000|2024-11-19 01:15:00|15.67|13.67|15.64|13.64|15.71|13.71|15.53|13.53|0
1731979200000|2024-11-19 01:20:00|15.65|13.65|15.67|13.67|15.72|13.72|15.64|13.64|0
1731979500000|2024-11-19 01:25:00|15.66|13.66|15.65|13.65|15.66|13.66|15.62|13.62|0
1731979800000|2024-11-19 01:30:00|15.53|13.77|15.55|13.79|15.6|13.83|15.53|13.77|0
1731980100000|2024-11-19 01:35:00|15.56|13.8|15.53|13.77|15.56|13.8|15.52|13.77|0
1731980400000|2024-11-19 01:40:00|15.54|13.78|15.49|13.74|15.54|13.78|15.49|13.74|0
1731980700000|2024-11-19 01:45:00|15.5|13.73|15.45|13.7|15.53|13.77|15.45|13.7|0
1731981000000|2024-11-19 01:50:00|15.46|13.71|15.4|13.65|15.46|13.71|15.39|13.64|0
1731981300000|2024-11-19 01:55:00|15.39|13.64|15.36|13.61|15.39|13.64|15.34|13.59|0
1731981600000|2024-11-19 02:00:00|15.35|13.6|15.36|13.61|15.37|13.62|15.35|13.6|0
1731981900000|2024-11-19 02:05:00|15.35|13.6|15.41|13.66|15.42|13.67|15.35|13.6|0
1731982200000|2024-11-19 02:10:00|15.4|13.65|15.41|13.66|15.43|13.68|15.39|13.64|0
1731982500000|2024-11-19 02:15:00|15.4|13.65|15.37|13.62|15.4|13.65|15.36|13.61|0
1731982800000|2024-11-19 02:20:00|15.38|13.63|15.35|13.6|15.39|13.64|15.34|13.59|0
1731983100000|2024-11-19 02:25:00|15.34|13.59|15.34|13.59|15.36|13.61|15.32|13.57|0
1731983400000|2024-11-19 02:30:00|15.33|13.58|15.3|13.55|15.34|13.59|15.29|13.54|0
1731983700000|2024-11-19 02:35:00|15.31|13.56|15.24|13.49|15.32|13.57|15.24|13.49|0
1731984000000|2024-11-19 02:40:00|15.25|13.5|15.27|13.52|15.29|13.54|15.24|13.49|0
1731984300000|2024-11-19 02:45:00|15.28|13.53|15.24|13.49|15.28|13.53|15.24|13.49|0
1731984600000|2024-11-19 02:50:00|15.25|13.5|15.21|13.46|15.25|13.5|15.21|13.46|0
1731984900000|2024-11-19 02:55:00|15.22|13.47|15.22|13.47|15.23|13.48|15.21|13.46|0
1731985200000|2024-11-19 03:00:00|15.21|13.46|15.19|13.44|15.22|13.47|15.18|13.43|0
1731985500000|2024-11-19 03:05:00|15.2|13.45|15.2|13.45|15.22|13.47|15.19|13.44|0
1731985800000|2024-11-19 03:10:00|15.21|13.46|15.16|13.41|15.21|13.46|15.16|13.41|0
1731986100000|2024-11-19 03:15:00|15.15|13.4|14.99|13.24|15.17|13.42|14.99|13.24|0
1731986400000|2024-11-19 03:20:00|15|13.25|15.05|13.3|15.05|13.3|15|13.25|0
1731986700000|2024-11-19 03:25:00|15.04|13.29|15.04|13.29|15.07|13.32|15.03|13.28|0
1731987000000|2024-11-19 03:30:00|15.03|13.28|14.99|13.24|15.03|13.28|14.97|13.22|0
1731987300000|2024-11-19 03:35:00|15|13.25|15.04|13.29|15.05|13.3|15|13.25|0
1731987600000|2024-11-19 03:40:00|15.05|13.3|15|13.25|15.05|13.3|14.99|13.24|0
1731987900000|2024-11-19 03:45:00|15.01|13.26|15.03|13.28|15.04|13.29|15|13.25|0
1731988200000|2024-11-19 03:50:00|15.02|13.27|15.04|13.29|15.04|13.29|14.98|13.23|0
1731988500000|2024-11-19 03:55:00|15.03|13.28|15.02|13.27|15.04|13.29|15.02|13.27|0
1731988800000|2024-11-19 04:00:00|15.01|13.26|15|13.25|15.02|13.27|14.99|13.24|0
1731989100000|2024-11-19 04:05:00|14.99|13.24|15.01|13.26|15.01|13.26|14.97|13.22|0
1731989400000|2024-11-19 04:10:00|15|13.25|14.94|13.19|15|13.25|14.94|13.19|0
1731989700000|2024-11-19 04:15:00|14.95|13.2|14.94|13.19|14.97|13.22|14.94|13.19|0
1731990000000|2024-11-19 04:20:00|14.93|13.18|14.93|13.18|14.94|13.19|14.92|13.17|0
1731990300000|2024-11-19 04:25:00|14.92|13.17|14.92|13.17|14.94|13.19|14.92|13.17|0
1731990600000|2024-11-19 04:30:00|14.89|13.14|14.91|13.16|14.92|13.17|14.87|13.12|0
1731990900000|2024-11-19 04:35:00|14.92|13.17|14.94|13.19|14.96|13.21|14.91|13.16|0
1731991200000|2024-11-19 04:40:00|14.95|13.2|14.96|13.21|14.96|13.21|14.94|13.19|0
1731991500000|2024-11-19 04:45:00|14.97|13.22|14.98|13.23|15|13.25|14.97|13.22|0
1731991800000|2024-11-19 04:50:00|14.99|13.24|15.01|13.26|15.02|13.27|14.98|13.23|0
1731992100000|2024-11-19 04:55:00|15|13.25|14.98|13.23|15|13.25|14.98|13.23|0
1731992400000|2024-11-19 05:00:00|14.97|13.22|14.99|13.24|15|13.25|14.96|13.21|0
1731992700000|2024-11-19 05:05:00|14.98|13.23|15.01|13.26|15.01|13.26|14.97|13.22|0
1731993000000|2024-11-19 05:10:00|15.02|13.27|15.02|13.27|15.03|13.28|14.98|13.23|0
1731993300000|2024-11-19 05:15:00|15.01|13.26|15.06|13.31|15.06|13.31|14.99|13.24|0
1731993600000|2024-11-19 05:20:00|15.05|13.3|15.07|13.32|15.08|13.33|15.04|13.29|0
1731993900000|2024-11-19 05:25:00|15.06|13.31|15.08|13.33|15.08|13.33|15.05|13.3|0
1731994200000|2024-11-19 05:30:00|15.07|13.32|15.07|13.32|15.07|13.32|15.05|13.3|0
1731994500000|2024-11-19 05:35:00|15.06|13.31|15.08|13.33|15.08|13.33|15.06|13.31|0
1731994800000|2024-11-19 05:40:00|15.07|13.32|15.07|13.32|15.08|13.33|15.06|13.31|0
1731995100000|2024-11-19 05:45:00|15.08|13.33|15.09|13.34|15.1|13.35|15.07|13.32|0
1731995400000|2024-11-19 05:50:00|15.08|13.33|15.06|13.31|15.1|13.35|15.06|13.31|0
1731995700000|2024-11-19 05:55:00|15.07|13.32|15.05|13.3|15.08|13.33|15.05|13.3|0
1731996000000|2024-11-19 06:00:00|15.06|13.31|15.07|13.32|15.08|13.33|15.05|13.3|0
1731996300000|2024-11-19 06:05:00|15.06|13.31|15.06|13.31|15.08|13.33|15.06|13.31|0
1731996600000|2024-11-19 06:10:00|15.07|13.32|15.09|13.34|15.1|13.35|15.06|13.31|0
1731996900000|2024-11-19 06:15:00|15.1|13.35|15.06|13.31|15.1|13.35|15.05|13.3|0
1731997200000|2024-11-19 06:20:00|15.05|13.3|15.04|13.29|15.06|13.31|15|13.25|0
1731997500000|2024-11-19 06:25:00|15.05|13.3|15.05|13.3|15.07|13.32|15.04|13.29|0
1731997800000|2024-11-19 06:30:00|15.06|13.31|15.07|13.32|15.09|13.34|15.03|13.28|0
1731998100000|2024-11-19 06:35:00|15.06|13.31|15.05|13.3|15.09|13.34|15.05|13.3|0
1731998400000|2024-11-19 06:40:00|15.06|13.31|15.05|13.3|15.08|13.33|15.05|13.3|0
1731998700000|2024-11-19 06:45:00|15.06|13.31|15.03|13.28|15.06|13.31|15.02|13.27|0
1731999000000|2024-11-19 06:50:00|15.02|13.27|15.2|13.45|15.2|13.45|15.01|13.26|0
1731999300000|2024-11-19 06:55:00|15.19|13.44|15.19|13.44|15.21|13.46|15.19|13.44|0
1731999600000|2024-11-19 07:00:00|15.2|13.45|15.25|13.5|15.26|13.51|15.2|13.45|0
1731999900000|2024-11-19 07:05:00|15.26|13.51|15.28|13.53|15.32|13.57|15.25|13.5|0
1732000200000|2024-11-19 07:10:00|15.29|13.54|15.33|13.58|15.35|13.6|15.29|13.54|0
1732000500000|2024-11-19 07:15:00|15.32|13.57|15.27|13.52|15.33|13.58|15.27|13.52|0
1732000800000|2024-11-19 07:20:00|15.26|13.51|15.21|13.46|15.27|13.52|15.2|13.45|0
1732001100000|2024-11-19 07:25:00|15.22|13.47|15.39|13.64|15.69|13.91|15.22|13.47|0
1732001400000|2024-11-19 07:30:00|15.38|13.63|15.34|13.59|15.39|13.64|15.3|13.55|0
1732001700000|2024-11-19 07:35:00|15.33|13.58|15.29|13.54|15.34|13.59|15.28|13.53|0
1732002000000|2024-11-19 07:40:00|15.28|13.53|15.3|13.55|15.33|13.58|15.28|13.53|0
1732002300000|2024-11-19 07:45:00|15.31|13.56|15.32|13.57|15.33|13.58|15.3|13.55|0
1732002600000|2024-11-19 07:50:00|15.33|13.58|15.31|13.56|15.33|13.58|15.29|13.54|0
1732002900000|2024-11-19 07:55:00|15.32|13.57|15.35|13.6|15.38|13.63|15.31|13.56|0
1732003200000|2024-11-19 08:00:00|15.36|13.61|15.24|13.49|15.37|13.62|15.23|13.48|0
1732003500000|2024-11-19 08:05:00|15.27|13.52|15.31|13.56|15.33|13.58|15.22|13.47|0
1732003800000|2024-11-19 08:10:00|15.33|13.58|15.41|13.66|15.48|13.72|15.28|13.53|0
1732004100000|2024-11-19 08:15:00|15.4|13.65|15.34|13.59|15.4|13.65|15.3|13.55|0
1732004400000|2024-11-19 08:20:00|15.33|13.58|15.29|13.54|15.34|13.59|15.27|13.52|0
1732004700000|2024-11-19 08:25:00|15.3|13.55|15.33|13.58|15.4|13.65|15.27|13.52|0
1732005000000|2024-11-19 08:30:00|15.32|13.57|15.5|13.75|15.51|13.75|15.31|13.56|0
1732005300000|2024-11-19 08:35:00|15.53|13.77|15.63|13.86|15.87|14.08|15.4|13.65|0
1732005600000|2024-11-19 08:40:00|15.61|13.84|16.06|14.24|16.12|14.3|15.5|13.75|0
1732005900000|2024-11-19 08:45:00|16.03|14.21|15.67|13.89|16.03|14.21|15.66|13.89|0
1732006200000|2024-11-19 08:50:00|15.68|13.9|15.8|14.01|15.83|14.04|15.66|13.89|0
1732006500000|2024-11-19 08:55:00|15.78|13.99|15.83|14.04|15.96|14.15|15.7|13.93|0
1732006800000|2024-11-19 09:00:00|15.85|14.06|15.75|13.97|15.85|14.06|15.71|13.93|0
1732007100000|2024-11-19 09:05:00|15.74|13.96|15.78|14|15.84|14.05|15.72|13.94|0
1732007400000|2024-11-19 09:10:00|15.76|13.97|15.8|14.01|15.83|14.04|15.72|13.94|0
1732007700000|2024-11-19 09:15:00|15.82|14.02|16.14|14.31|16.15|14.32|15.78|13.99|0
1732008000000|2024-11-19 09:20:00|16.11|14.29|16.23|14.39|16.23|14.39|16|14.19|0
1732008300000|2024-11-19 09:25:00|16.26|14.42|16.81|14.91|17.01|15.09|16.1|14.28|0
1732008600000|2024-11-19 09:30:00|16.8|14.9|17.86|15.84|18.2|16.14|16.8|14.9|0
1732008900000|2024-11-19 09:35:00|17.87|15.82|17.8|15.78|17.87|15.84|17.63|15.64|0
1732009200000|2024-11-19 09:40:00|17.86|15.84|18.11|16.06|18.11|16.06|17.82|15.8|0
1732009500000|2024-11-19 09:45:00|18.09|16.04|17.97|15.93|18.15|16.09|17.92|15.9|0
1732009800000|2024-11-19 09:50:00|17.98|15.94|17.76|15.75|18.08|16.03|17.7|15.69|0
1732010100000|2024-11-19 09:55:00|17.75|15.74|17.86|15.84|17.91|15.88|17.69|15.69|0
1732010400000|2024-11-19 10:00:00|17.91|15.88|17.81|15.79|17.96|15.93|17.68|15.68|0
1732010700000|2024-11-19 10:05:00|17.79|15.78|17.79|15.78|17.88|15.85|17.63|15.63|0
1732011000000|2024-11-19 10:10:00|17.84|15.82|17.85|15.82|17.95|15.92|17.82|15.81|0
1732011300000|2024-11-19 10:15:00|17.86|15.83|17.6|15.61|17.86|15.83|17.48|15.51|0
1732011600000|2024-11-19 10:20:00|17.63|15.63|17.53|15.55|17.68|15.68|17.49|15.51|0
1732011900000|2024-11-19 10:25:00|17.56|15.58|17.77|15.76|17.77|15.76|17.55|15.57|0
1732012200000|2024-11-19 10:30:00|17.81|15.79|17.73|15.72|17.82|15.8|17.69|15.68|0
1732012500000|2024-11-19 10:35:00|17.7|15.69|17.6|15.61|17.8|15.79|17.57|15.58|0
1732012800000|2024-11-19 10:40:00|17.62|15.63|17.56|15.57|17.67|15.67|17.55|15.56|0
1732013100000|2024-11-19 10:45:00|17.6|15.61|17.49|15.51|17.62|15.63|17.44|15.46|0
1732013400000|2024-11-19 10:50:00|17.5|15.52|17.59|15.6|17.63|15.64|17.5|15.52|0
1732013700000|2024-11-19 10:55:00|17.58|15.59|17.57|15.58|17.63|15.63|17.53|15.54|0
1732014000000|2024-11-19 11:00:00|17.59|15.6|17.56|15.58|17.6|15.6|17.49|15.51|0
1732014300000|2024-11-19 11:05:00|17.59|15.59|17.5|15.52|17.64|15.64|17.49|15.51|0
1732014600000|2024-11-19 11:10:00|17.51|15.53|17.48|15.5|17.63|15.64|17.46|15.48|0
1732014900000|2024-11-19 11:15:00|17.47|15.49|17.63|15.64|17.64|15.65|17.47|15.49|0
1732015200000|2024-11-19 11:20:00|17.64|15.65|17.65|15.65|17.67|15.67|17.59|15.6|0
1732015500000|2024-11-19 11:25:00|17.6|15.61|17.74|15.73|17.75|15.74|17.59|15.59|0
1732015800000|2024-11-19 11:30:00|17.75|15.74|17.76|15.75|17.87|15.84|17.64|15.64|0
1732016100000|2024-11-19 11:35:00|17.77|15.76|17.68|15.68|17.77|15.76|17.64|15.64|0
1732016400000|2024-11-19 11:40:00|17.67|15.67|17.55|15.57|17.71|15.7|17.54|15.56|0
1732016700000|2024-11-19 11:45:00|17.56|15.58|17.64|15.64|17.64|15.64|17.52|15.54|0
1732017000000|2024-11-19 11:50:00|17.63|15.63|17.62|15.63|17.66|15.66|17.56|15.57|0
1732017300000|2024-11-19 11:55:00|17.63|15.62|17.58|15.59|17.71|15.7|17.58|15.59|0
1732017600000|2024-11-19 12:00:00|17.59|15.6|17.34|15.37|17.61|15.62|17.32|15.36|0
1732017900000|2024-11-19 12:05:00|17.35|15.39|17.14|15.2|17.39|15.42|17.14|15.2|0
1732018200000|2024-11-19 12:10:00|17.15|15.21|17.18|15.24|17.21|15.27|17.11|15.17|0
1732018500000|2024-11-19 12:15:00|17.19|15.25|17.34|15.38|17.36|15.39|17.19|15.25|0
1732018800000|2024-11-19 12:20:00|17.33|15.37|17.23|15.28|17.39|15.42|17.23|15.28|0
1732019100000|2024-11-19 12:25:00|17.22|15.27|17.17|15.23|17.25|15.3|17.16|15.22|0
1732019400000|2024-11-19 12:30:00|17.16|15.22|17.36|15.39|17.36|15.39|17.16|15.22|0
1732019700000|2024-11-19 12:35:00|17.34|15.38|17.05|15.12|17.39|15.42|16.99|15.07|0
1732020000000|2024-11-19 12:40:00|17.04|15.11|16.95|15.03|17.05|15.12|16.94|15.02|0
1732020300000|2024-11-19 12:45:00|16.96|15.04|16.94|15.03|17.03|15.1|16.93|15.02|0
1732020600000|2024-11-19 12:50:00|16.93|15.02|16.89|14.98|17.02|15.1|16.87|14.96|0
1732020900000|2024-11-19 12:55:00|16.88|14.97|16.85|14.95|16.92|15.01|16.83|14.93|0
1732021200000|2024-11-19 13:00:00|16.86|14.97|16.95|15.03|16.95|15.03|16.83|14.93|0
1732021500000|2024-11-19 13:05:00|16.94|15.02|16.95|15.03|16.96|15.04|16.9|14.99|0
1732021800000|2024-11-19 13:10:00|16.94|15.02|16.93|15.01|16.97|15.05|16.91|15|0
1732022100000|2024-11-19 13:15:00|16.94|15.02|17.1|15.17|17.47|15.49|16.93|15.01|0
1732022400000|2024-11-19 13:20:00|17.11|15.18|17.18|15.24|17.23|15.28|17.11|15.17|0
1732022700000|2024-11-19 13:25:00|17.19|15.25|17.23|15.28|17.26|15.3|17.16|15.22|0
1732023000000|2024-11-19 13:30:00|17.24|15.29|17.43|15.46|17.45|15.48|17.21|15.26|0
1732023300000|2024-11-19 13:35:00|17.42|15.45|17.53|15.55|17.55|15.56|17.41|15.44|0
1732023600000|2024-11-19 13:40:00|17.52|15.54|17.83|15.81|17.89|15.86|17.52|15.54|0
1732023900000|2024-11-19 13:45:00|17.82|15.79|18.1|16.05|18.13|16.08|17.35|15.39|0
1732024200000|2024-11-19 13:50:00|18.09|16.04|18.67|16.55|18.69|16.57|18.03|15.99|0
1732024500000|2024-11-19 13:55:00|18.6|16.5|18.88|16.35|18.9|16.5|18.37|16.2|0
1732024800000|2024-11-19 14:00:00|18.87|16.34|19.31|16.78|19.59|17.06|18.8|16.27|0
1732025100000|2024-11-19 14:05:00|19.34|16.81|18.6|16.07|19.52|16.99|18.6|16.07|0
1732025400000|2024-11-19 14:10:00|18.61|16.08|18.52|15.99|18.8|16.27|18.5|15.97|0
1732025700000|2024-11-19 14:15:00|18.53|16|18.55|16.02|18.68|16.15|18.49|15.96|0
1732026000000|2024-11-19 14:20:00|18.54|16.01|18.53|16|18.64|16.11|18.42|15.89|0
1732026300000|2024-11-19 14:25:00|18.51|15.98|18.33|15.8|18.54|16.01|18.31|15.78|0
1732026600000|2024-11-19 14:30:00|18.31|15.78|18.22|15.69|18.37|15.84|18.12|15.59|0
1732026900000|2024-11-19 14:35:00|18.23|15.7|18.35|15.82|19.15|16.62|18.12|15.59|0
1732027200000|2024-11-19 14:40:00|18.36|15.83|17.79|15.26|18.4|15.87|17.74|15.21|0
1732027500000|2024-11-19 14:45:00|17.82|15.29|17.88|15.35|18.08|15.55|17.75|15.22|0
1732027800000|2024-11-19 14:50:00|17.92|15.39|17.97|15.44|18.26|15.73|17.77|15.24|0
1732028100000|2024-11-19 14:55:00|17.96|15.43|17.84|15.31|17.96|15.43|17.72|15.19|0
1732028400000|2024-11-19 15:00:00|17.8|15.27|17.99|15.46|18.02|15.49|17.76|15.23|0
1732028700000|2024-11-19 15:05:00|17.98|15.45|17.91|15.38|18.05|15.52|17.87|15.34|0
1732029000000|2024-11-19 15:10:00|17.92|15.39|17.95|15.42|18.06|15.53|17.8|15.27|0
1732029300000|2024-11-19 15:15:00|18|15.47|17.86|15.33|18.18|15.65|17.82|15.29|0
1732029600000|2024-11-19 15:20:00|17.87|15.34|17.81|15.28|18.07|15.54|17.8|15.27|0
1732029900000|2024-11-19 15:25:00|17.82|15.29|17.53|15|17.87|15.34|17.53|15|0
1732030200000|2024-11-19 15:30:00|17.52|14.99|17.37|14.84|17.64|15.11|17.31|14.78|0
1732030500000|2024-11-19 15:35:00|17.36|14.83|17.2|14.67|17.38|14.85|17.1|14.57|0
1732030800000|2024-11-19 15:40:00|17.19|14.66|16.89|14.36|17.76|15.23|16.86|14.33|0
1732031100000|2024-11-19 15:45:00|16.9|14.37|16.78|14.25|16.96|14.43|16.77|14.24|0
1732031400000|2024-11-19 15:50:00|16.77|14.24|16.86|14.33|16.9|14.37|16.69|14.16|0
1732031700000|2024-11-19 15:55:00|16.84|14.31|16.81|14.28|16.92|14.39|16.75|14.22|0
1732032000000|2024-11-19 16:00:00|16.8|14.27|16.74|14.21|16.84|14.31|16.72|14.19|0
1732032300000|2024-11-19 16:05:00|16.75|14.22|16.73|14.2|16.78|14.25|16.65|14.12|0
1732032600000|2024-11-19 16:10:00|16.72|14.19|16.7|14.17|16.72|14.19|16.61|14.08|0
1732032900000|2024-11-19 16:15:00|16.69|14.16|16.51|13.98|16.69|14.16|16.48|13.95|0
1732033200000|2024-11-19 16:20:00|16.53|14|16.47|13.94|16.61|14.08|16.46|13.93|0
1732033500000|2024-11-19 16:25:00|16.46|13.93|16.39|13.86|16.49|13.96|16.35|13.82|0
1732033800000|2024-11-19 16:30:00|16.38|13.85|16.42|13.89|16.98|14.45|16.36|13.83|0
1732034100000|2024-11-19 16:35:00|16.44|13.91|16.43|13.9|16.46|13.93|16.33|13.8|0
1732034400000|2024-11-19 16:40:00|16.42|13.89|16.41|13.88|16.48|13.95|16.33|13.8|0
1732034700000|2024-11-19 16:45:00|16.42|13.89|16.41|13.88|16.45|13.92|16.39|13.86|0
1732035000000|2024-11-19 16:50:00|16.4|13.87|16.53|14|16.57|14.04|16.37|13.84|0
1732035300000|2024-11-19 16:55:00|16.54|14.01|16.46|13.93|16.54|14.25|16.06|13.83|0
1732035600000|2024-11-19 17:00:00|16.45|13.92|16.55|14.02|16.59|14.06|16.45|13.92|0
1732035900000|2024-11-19 17:05:00|16.56|14.03|16.46|13.93|16.57|14.04|16.46|13.93|0
1732036200000|2024-11-19 17:10:00|16.48|13.95|16.49|13.96|16.52|13.99|16.46|13.93|0
1732036500000|2024-11-19 17:15:00|16.48|13.95|16.45|13.92|16.51|13.98|16.37|13.84|0
1732036800000|2024-11-19 17:20:00|16.46|13.93|16.62|14.09|16.74|14.21|16.38|13.85|0
1732037100000|2024-11-19 17:25:00|16.58|14.05|16.4|13.87|16.59|14.06|16.39|13.86|0
1732037400000|2024-11-19 17:30:00|16.41|13.88|16.25|13.72|16.44|13.91|16.25|13.72|0
1732037700000|2024-11-19 17:35:00|16.23|13.7|16.27|13.74|16.34|13.81|16.2|13.67|0
1732038000000|2024-11-19 17:40:00|16.26|13.73|16.34|13.81|16.37|13.84|16.21|13.68|0
1732038300000|2024-11-19 17:45:00|16.35|13.82|16.42|13.89|16.43|13.9|16.3|13.77|0
1732038600000|2024-11-19 17:50:00|16.41|13.88|16.35|13.82|16.45|13.92|16.33|13.8|0
1732038900000|2024-11-19 17:55:00|16.34|13.81|16.32|13.79|16.35|13.82|16.27|13.74|0
1732039200000|2024-11-19 18:00:00|16.33|13.8|16.36|13.83|16.45|13.92|16.33|13.8|0
1732039500000|2024-11-19 18:05:00|16.37|13.84|16.26|13.73|16.4|13.87|16.23|13.7|0
1732039800000|2024-11-19 18:10:00|16.25|13.72|16.17|13.64|16.29|13.76|16.17|13.64|0
1732040100000|2024-11-19 18:15:00|16.19|13.66|16.21|13.68|16.24|13.71|16.16|13.63|0
1732040400000|2024-11-19 18:20:00|16.2|13.67|16.24|13.71|16.29|13.76|16.18|13.65|0
1732040700000|2024-11-19 18:25:00|16.25|13.72|16.2|13.67|16.35|13.82|16.18|13.65|0
1732041000000|2024-11-19 18:30:00|16.21|13.68|16.21|13.68|16.25|13.72|16.19|13.66|0
1732041300000|2024-11-19 18:35:00|16.2|13.67|16.04|13.51|16.21|13.68|16.03|13.5|0
1732041600000|2024-11-19 18:40:00|16.05|13.52|15.99|13.46|16.09|13.56|15.99|13.46|0
1732041900000|2024-11-19 18:45:00|15.98|13.45|15.8|13.27|15.98|13.45|15.77|13.24|0
1732042200000|2024-11-19 18:50:00|15.79|13.26|15.73|13.2|15.82|13.29|15.67|13.14|0
1732042500000|2024-11-19 18:55:00|15.74|13.21|15.72|13.19|15.78|13.25|15.66|13.13|0
1732042800000|2024-11-19 19:00:00|15.71|13.18|15.77|13.24|15.81|13.28|15.7|13.17|0
1732043100000|2024-11-19 19:05:00|15.78|13.25|15.76|13.23|15.83|13.3|15.75|13.22|0
1732043400000|2024-11-19 19:10:00|15.75|13.22|15.75|13.22|15.78|13.25|15.75|13.22|0
1732043700000|2024-11-19 19:15:00|15.78|13.25|15.92|13.39|15.93|13.4|15.77|13.24|0
1732044000000|2024-11-19 19:20:00|15.9|13.37|15.82|13.29|15.91|13.38|15.78|13.25|0
1732044300000|2024-11-19 19:25:00|15.84|13.31|15.98|13.45|16|13.47|15.82|13.29|0
1732044600000|2024-11-19 19:30:00|15.96|13.43|16.2|13.67|16.25|13.72|15.91|13.38|0
1732044900000|2024-11-19 19:35:00|16.21|13.68|16.25|13.72|16.33|13.8|16.18|13.65|0
1732045200000|2024-11-19 19:40:00|16.3|13.77|16.24|13.71|16.35|13.82|16.23|13.7|0
1732045500000|2024-11-19 19:45:00|16.22|13.69|16.31|13.78|16.35|13.82|16.22|13.69|0
1732045800000|2024-11-19 19:50:00|16.29|13.76|16.11|13.58|16.31|13.78|16.09|13.56|0
1732046100000|2024-11-19 19:55:00|16.1|13.57|16.16|13.63|16.17|13.64|16.07|13.54|0
1732046400000|2024-11-19 20:00:00|16.17|13.64|16.24|13.71|16.26|13.73|16.13|13.6|0
1732046700000|2024-11-19 20:05:00|16.23|13.7|16.15|13.62|16.25|13.72|16.14|13.61|0
1732047000000|2024-11-19 20:10:00|16.16|13.63|16.13|13.6|16.17|13.64|16.11|13.58|0
1732047300000|2024-11-19 20:15:00|16.14|13.61|16.08|13.55|16.18|13.65|16.08|13.55|0
1732047600000|2024-11-19 20:20:00|16.09|13.56|16.17|13.64|16.17|13.64|16.08|13.55|0
1732047900000|2024-11-19 20:25:00|16.15|13.62|16.09|13.56|16.15|13.62|16.06|13.53|0
1732048200000|2024-11-19 20:30:00|16.08|13.55|16.1|13.57|16.15|13.62|16.08|13.55|0
1732048500000|2024-11-19 20:35:00|16.09|13.56|16.06|13.53|16.11|13.58|16.01|13.48|0
1732048800000|2024-11-19 20:40:00|16.05|13.52|16.05|13.52|16.08|13.55|16|13.47|0
1732049100000|2024-11-19 20:45:00|16.06|13.53|16.04|13.51|16.21|13.68|16.02|13.49|0
1732049400000|2024-11-19 20:50:00|16.03|13.5|16.21|13.68|16.23|13.7|15.97|13.44|0
1732049700000|2024-11-19 20:55:00|16.14|13.61|16.09|13.56|16.22|13.69|16.02|13.49|0
1732050000000|2024-11-19 21:00:00|15.98|13.45|16.29|13.76|16.29|13.76|15.89|13.36|0
1732050300000|2024-11-19 21:05:00|16.27|13.74|16.21|13.68|16.27|13.74|16.18|13.65|0
1732050600000|2024-11-19 21:10:00|16.22|13.69|15.86|14.07|16.24|14.11|15.85|13.66|0
1732050900000|2024-11-19 21:15:00|15.97|13.97|16|14|16.02|14.02|15.97|13.97|0
1732051200000|2024-11-19 21:20:00|15.99|13.99|16.06|14.06|16.07|14.07|15.99|13.99|0
1732051500000|2024-11-19 21:25:00|16.07|14.07|16.04|14.04|16.08|14.08|16.03|14.03|0
1732051800000|2024-11-19 21:30:00|16.05|14.05|16.08|14.08|16.09|14.09|16.04|14.04|0
1732052100000|2024-11-19 21:35:00|16.07|14.07|16.07|14.07|16.08|14.08|16.06|14.06|0
1732052400000|2024-11-19 21:40:00|16.08|14.08|16.06|14.06|16.08|14.08|16.03|14.03|0
1732052700000|2024-11-19 21:45:00|16.07|14.07|16.21|14.21|16.22|14.22|16.06|14.06|0
1732053000000|2024-11-19 21:50:00|16.22|14.22|16.23|14.23|16.23|14.23|16.22|14.22|0
1732053300000|2024-11-19 21:55:00|16.24|14.24|16.28|14.28|16.3|14.3|16.22|14.22|0
1732053600000|2024-11-19 22:00:00|16.27|14.27|16.27|14.27|16.27|14.27|16.26|14.26|0
1732053900000|2024-11-19 22:05:00|16.28|14.28|16.28|14.28|16.28|14.28|16.28|14.28|0
1732054200000|2024-11-19 22:10:00|16.3|14.3|16.28|14.28|16.3|14.3|16.27|14.27|0
1732054500000|2024-11-19 22:15:00|16.3|14.3|16.3|14.3|16.3|14.3|16.29|14.29|0
1732054800000|2024-11-19 22:20:00|16.29|14.29|16.3|14.3|16.31|14.31|16.29|14.29|0
1732055100000|2024-11-19 22:25:00|16.29|14.29|16.3|14.3|16.3|14.3|16.29|14.29|0
1732055400000|2024-11-19 22:30:00|16.29|14.29|16.3|14.3|16.3|14.3|16.28|14.28|0
1732055700000|2024-11-19 22:35:00|16.31|14.31|16.3|14.3|16.31|14.31|16.3|14.3|0
1732056300000|2024-11-19 22:45:00|16.29|14.29|16.29|14.29|16.31|14.31|16.29|14.29|0
1732056900000|2024-11-19 22:55:00|16.28|14.28|16.29|14.29|16.29|14.29|16.28|14.28|0
1732057200000|2024-11-19 23:00:00|16.26|14.26|16.2|14.2|16.27|14.27|16.19|14.19|0
1732057500000|2024-11-19 23:05:00|16.19|14.19|16.07|14.07|16.19|14.19|16.06|14.06|0
1732057800000|2024-11-19 23:10:00|16.08|14.08|16.09|14.09|16.11|14.11|16.07|14.07|0
1732058100000|2024-11-19 23:15:00|16.1|14.1|16.03|14.03|16.11|14.11|16.03|14.03|0
1732058400000|2024-11-19 23:20:00|16.02|14.02|16.03|14.03|16.08|14.08|16.02|14.02|0
1732058700000|2024-11-19 23:25:00|16.04|14.04|16.07|14.07|16.07|14.07|16.01|14.01|0
1732059000000|2024-11-19 23:30:00|16.08|14.08|16.02|14.02|16.11|14.11|16.02|14.02|0
1732059300000|2024-11-19 23:35:00|16.01|14.01|16.02|14.02|16.05|14.05|16.01|14.01|0
1732059600000|2024-11-19 23:40:00|16.01|14.01|16|14|16.01|14.01|15.97|13.97|0
1732059900000|2024-11-19 23:45:00|16.01|14.01|16|14|16.03|14.03|16|14|0
1732060200000|2024-11-19 23:50:00|16.01|14.01|16|14|16.02|14.02|15.98|13.98|0
1732060500000|2024-11-19 23:55:00|15.99|13.99|15.99|13.99|16.01|14.01|15.99|13.99|0
1732060800000|2024-11-20 00:00:00|16|14|15.95|13.95|16|14|15.95|13.95|0
1732061100000|2024-11-20 00:05:00|15.96|13.96|15.95|13.95|15.97|13.97|15.93|13.93|0
1732061400000|2024-11-20 00:10:00|15.94|13.94|15.88|13.88|15.94|13.94|15.85|13.85|0
1732061700000|2024-11-20 00:15:00|15.89|13.89|15.87|13.87|15.89|13.89|15.86|13.86|0
1732062000000|2024-11-20 00:20:00|15.86|13.86|15.72|13.72|15.86|13.86|15.68|13.68|0
1732062300000|2024-11-20 00:25:00|15.71|13.71|15.78|13.78|15.78|13.78|15.7|13.7|0
1732062600000|2024-11-20 00:30:00|15.79|13.79|15.75|13.75|15.79|13.79|15.71|13.71|0
1732062900000|2024-11-20 00:35:00|15.74|13.74|15.72|13.72|15.78|13.78|15.71|13.71|0
1732063200000|2024-11-20 00:40:00|15.71|13.71|15.7|13.7|15.73|13.73|15.7|13.7|0
1732063500000|2024-11-20 00:45:00|15.71|13.71|15.7|13.7|15.71|13.71|15.68|13.68|0
1732063800000|2024-11-20 00:50:00|15.71|13.71|15.76|13.76|15.76|13.76|15.71|13.71|0
1732064100000|2024-11-20 00:55:00|15.75|13.75|15.81|13.81|15.82|13.82|15.73|13.73|0
1732064400000|2024-11-20 01:00:00|15.82|13.82|15.78|13.78|15.83|13.83|15.77|13.77|0
1732064700000|2024-11-20 01:05:00|15.79|13.79|15.79|13.79|15.8|13.8|15.73|13.73|0
1732065000000|2024-11-20 01:10:00|15.8|13.8|15.84|13.84|15.88|13.88|15.79|13.79|0
1732065300000|2024-11-20 01:15:00|15.85|13.85|15.82|13.82|15.85|13.85|15.81|13.81|0
1732065600000|2024-11-20 01:20:00|15.84|13.84|15.82|13.82|15.84|13.84|15.8|13.8|0
1732065900000|2024-11-20 01:25:00|15.83|13.83|15.83|13.83|15.84|13.84|15.81|13.81|0
1732066200000|2024-11-20 01:30:00|15.72|13.94|15.92|14.12|15.93|14.13|15.69|13.91|0
1732066500000|2024-11-20 01:35:00|15.91|14.1|15.82|14.03|15.91|14.1|15.81|14.02|0
1732066800000|2024-11-20 01:40:00|15.83|14.05|15.88|14.08|15.89|14.09|15.83|14.05|0
1732067100000|2024-11-20 01:45:00|15.89|14.09|15.95|14.15|15.99|14.18|15.87|14.07|0
1732067400000|2024-11-20 01:50:00|15.96|14.16|15.95|14.15|15.97|14.16|15.92|14.12|0
1732067700000|2024-11-20 01:55:00|15.94|14.14|15.97|14.17|16.06|14.25|15.94|14.14|0
1732068000000|2024-11-20 02:00:00|15.98|14.16|16.01|14.19|16.01|14.19|15.95|14.14|0
1732068300000|2024-11-20 02:05:00|16|14.18|15.95|14.14|16.01|14.19|15.95|14.14|0
1732068600000|2024-11-20 02:10:00|15.96|14.15|15.95|14.14|15.97|14.16|15.91|14.11|0
1732068900000|2024-11-20 02:15:00|15.96|14.15|15.95|14.14|16|14.19|15.94|14.13|0
1732069200000|2024-11-20 02:20:00|15.96|14.15|15.92|14.12|15.96|14.15|15.92|14.11|0
1732069500000|2024-11-20 02:25:00|15.93|14.11|15.91|14.11|15.93|14.12|15.87|14.07|0
1732069800000|2024-11-20 02:30:00|15.92|14.12|15.91|14.11|15.93|14.13|15.9|14.1|0
1732070100000|2024-11-20 02:35:00|15.9|14.1|15.89|14.1|15.91|14.11|15.89|14.09|0
1732070400000|2024-11-20 02:40:00|15.9|14.09|15.84|14.04|15.9|14.09|15.83|14.04|0
1732070700000|2024-11-20 02:45:00|15.83|14.03|15.78|13.99|15.84|14.04|15.77|13.99|0
1732071000000|2024-11-20 02:50:00|15.79|14|15.79|14|15.81|14.02|15.78|13.99|0
1732071300000|2024-11-20 02:55:00|15.8|14.01|15.81|14.02|15.81|14.02|15.78|14|0
1732071600000|2024-11-20 03:00:00|15.8|14.01|15.81|14.02|15.83|14.04|15.79|14|0
1732071900000|2024-11-20 03:05:00|15.8|14.01|15.81|14.02|15.83|14.04|15.8|14.01|0
1732072200000|2024-11-20 03:10:00|15.82|14.03|15.9|14.1|15.91|14.1|15.82|14.03|0
1732072500000|2024-11-20 03:15:00|15.91|14.11|15.9|14.1|15.95|14.15|15.9|14.1|0
1732072800000|2024-11-20 03:20:00|15.91|14.11|15.93|14.13|15.93|14.13|15.87|14.07|0
1732073100000|2024-11-20 03:25:00|15.94|14.14|15.92|14.12|15.95|14.14|15.91|14.11|0
1732073400000|2024-11-20 03:30:00|15.93|14.13|15.96|14.15|15.96|14.15|15.93|14.13|0
1732073700000|2024-11-20 03:35:00|15.95|14.14|15.93|14.12|15.97|14.17|15.92|14.12|0
1732074000000|2024-11-20 03:40:00|15.94|14.13|15.92|14.11|15.95|14.15|15.91|14.11|0
1732074300000|2024-11-20 03:45:00|15.91|14.12|16.01|14.2|16.01|14.2|15.91|14.11|0
1732074600000|2024-11-20 03:50:00|16.02|14.21|16.06|14.25|16.09|14.27|16.02|14.21|0
1732074900000|2024-11-20 03:55:00|16.05|14.24|16|14.19|16.08|14.26|15.99|14.18|0
1732075200000|2024-11-20 04:00:00|15.99|14.18|15.94|14.14|16.01|14.19|15.93|14.13|0
1732075500000|2024-11-20 04:05:00|15.95|14.13|15.9|14.1|15.96|14.15|15.89|14.09|0
1732075800000|2024-11-20 04:10:00|15.88|14.08|15.9|14.1|15.91|14.11|15.86|14.07|0
1732076100000|2024-11-20 04:15:00|15.91|14.11|15.91|14.11|15.92|14.12|15.9|14.1|0
1732076400000|2024-11-20 04:20:00|15.92|14.12|15.92|14.11|15.92|14.12|15.9|14.1|0
1732076700000|2024-11-20 04:25:00|15.91|14.1|15.88|14.08|15.91|14.11|15.87|14.07|0
1732077000000|2024-11-20 04:30:00|15.89|14.09|15.86|14.06|15.89|14.09|15.84|14.05|0
1732077300000|2024-11-20 04:35:00|15.85|14.05|15.88|14.08|15.9|14.1|15.84|14.05|0
1732077600000|2024-11-20 04:40:00|15.89|14.09|15.89|14.09|15.9|14.1|15.87|14.08|0
1732077900000|2024-11-20 04:45:00|15.9|14.1|15.89|14.09|15.9|14.1|15.87|14.08|0
1732078200000|2024-11-20 04:50:00|15.88|14.08|15.87|14.08|15.9|14.1|15.87|14.08|0
1732078500000|2024-11-20 04:55:00|15.88|14.07|15.85|14.06|15.88|14.07|15.84|14.05|0
1732078800000|2024-11-20 05:00:00|15.84|14.05|15.88|14.08|15.88|14.08|15.82|14.03|0
1732079100000|2024-11-20 05:05:00|15.89|14.09|15.89|14.09|15.93|14.12|15.86|14.06|0
1732079400000|2024-11-20 05:10:00|15.88|14.08|15.9|14.1|15.9|14.1|15.88|14.08|0
1732079700000|2024-11-20 05:15:00|15.89|14.09|15.83|14.04|15.9|14.1|15.82|14.03|0
1732080000000|2024-11-20 05:20:00|15.85|14.05|15.85|14.05|15.86|14.06|15.84|14.05|0
1732080300000|2024-11-20 05:25:00|15.84|14.04|15.84|14.04|15.85|14.05|15.83|14.04|0
1732080600000|2024-11-20 05:30:00|15.85|14.06|15.89|14.09|15.9|14.1|15.85|14.06|0
1732080900000|2024-11-20 05:35:00|15.88|14.08|15.9|14.1|15.9|14.1|15.87|14.07|0
1732081200000|2024-11-20 05:40:00|15.89|14.09|15.9|14.1|15.91|14.11|15.88|14.08|0
1732081500000|2024-11-20 05:45:00|15.91|14.11|15.94|14.14|15.95|14.15|15.91|14.11|0
1732081800000|2024-11-20 05:50:00|15.93|14.13|15.89|14.09|15.94|14.13|15.88|14.08|0
1732082100000|2024-11-20 05:55:00|15.88|14.08|15.88|14.08|15.89|14.09|15.87|14.07|0
1732082400000|2024-11-20 06:00:00|15.89|14.09|15.84|14.04|15.89|14.09|15.83|14.04|0
1732082700000|2024-11-20 06:05:00|15.85|14.05|15.85|14.06|15.87|14.08|15.85|14.05|0
1732083000000|2024-11-20 06:10:00|15.84|14.05|15.83|14.03|15.84|14.06|15.82|14.03|0
1732083300000|2024-11-20 06:15:00|15.82|14.02|15.81|14.02|15.83|14.03|15.8|14.01|0
1732083600000|2024-11-20 06:20:00|15.82|14.01|15.79|14|15.82|14.01|15.78|13.99|0
1732083900000|2024-11-20 06:25:00|15.8|14.01|15.67|13.89|15.8|14.02|15.66|13.88|0
1732084200000|2024-11-20 06:30:00|15.66|13.9|15.7|13.92|15.73|13.95|15.59|13.83|0
1732084500000|2024-11-20 06:35:00|15.69|13.93|15.64|13.87|15.77|13.98|15.64|13.87|0
1732084800000|2024-11-20 06:40:00|15.65|13.88|15.61|13.84|15.65|13.88|15.58|13.82|0
1732085100000|2024-11-20 06:45:00|15.6|13.85|15.61|13.85|15.64|13.87|15.6|13.84|0
1732085400000|2024-11-20 06:50:00|15.6|13.84|15.59|13.82|15.62|13.86|15.56|13.8|0
1732085700000|2024-11-20 06:55:00|15.6|13.83|15.6|13.84|15.64|13.87|15.59|13.82|0
1732086000000|2024-11-20 07:00:00|15.61|13.85|15.64|13.87|15.64|13.87|15.56|13.8|0
1732086300000|2024-11-20 07:05:00|15.65|13.88|15.62|13.85|15.68|13.91|15.61|13.84|0
1732086600000|2024-11-20 07:10:00|15.63|13.86|15.67|13.9|15.7|13.92|15.63|13.86|0
1732086900000|2024-11-20 07:15:00|15.66|13.89|15.65|13.88|15.69|13.91|15.63|13.86|0
1732087200000|2024-11-20 07:20:00|15.64|13.87|15.63|13.86|16.05|14.23|15.63|13.86|0
1732087500000|2024-11-20 07:25:00|15.62|13.85|15.73|13.95|15.73|13.95|15.62|13.85|0
1732087800000|2024-11-20 07:30:00|15.72|13.94|15.6|13.84|15.75|13.97|15.6|13.83|0
1732088100000|2024-11-20 07:35:00|15.61|13.85|15.55|13.79|15.62|13.85|15.53|13.77|0
1732088400000|2024-11-20 07:40:00|15.56|13.8|15.44|13.69|15.58|13.82|15.44|13.69|0
1732088700000|2024-11-20 07:45:00|15.43|13.68|15.52|13.76|15.57|13.81|15.43|13.68|0
1732089000000|2024-11-20 07:50:00|15.53|13.77|15.48|13.73|15.53|13.77|15.45|13.7|0
1732089300000|2024-11-20 07:55:00|15.47|13.72|15.54|13.78|15.54|13.78|15.46|13.71|0
1732089600000|2024-11-20 08:00:00|15.53|13.79|15.6|13.83|15.63|13.86|15.52|13.76|0
1732089900000|2024-11-20 08:05:00|15.59|13.82|15.52|13.77|15.61|13.84|15.49|13.73|0
1732090200000|2024-11-20 08:10:00|15.51|13.76|15.59|13.82|15.66|13.88|15.51|13.75|0
1732090500000|2024-11-20 08:15:00|15.58|13.81|15.46|13.71|15.6|13.83|15.44|13.69|0
1732090800000|2024-11-20 08:20:00|15.45|13.7|15.43|13.68|15.47|13.72|15.39|13.64|0
1732091100000|2024-11-20 08:25:00|15.44|13.69|15.46|13.71|15.51|13.75|15.43|13.68|0
1732091400000|2024-11-20 08:30:00|15.48|13.73|15.51|13.75|15.55|13.79|15.46|13.71|0
1732091700000|2024-11-20 08:35:00|15.53|13.77|15.57|13.81|15.59|13.82|15.45|13.7|0
1732092000000|2024-11-20 08:40:00|15.56|13.8|15.61|13.84|15.62|13.85|15.51|13.75|0
1732092300000|2024-11-20 08:45:00|15.59|13.82|15.55|13.79|15.61|13.84|15.54|13.78|0
1732092600000|2024-11-20 08:50:00|15.54|13.78|15.51|13.76|15.6|13.83|15.4|13.65|0
1732092900000|2024-11-20 08:55:00|15.52|13.77|15.63|13.86|15.64|13.87|15.51|13.76|0
1732093200000|2024-11-20 09:00:00|15.64|13.87|15.66|13.88|15.69|13.91|15.58|13.82|0
1732093500000|2024-11-20 09:05:00|15.65|13.87|15.6|13.83|15.68|13.91|15.57|13.81|0
1732093800000|2024-11-20 09:10:00|15.59|13.81|15.45|13.7|15.6|13.81|15.41|13.66|0
1732094100000|2024-11-20 09:15:00|15.46|13.71|15.45|13.7|15.51|13.75|15.44|13.69|0
1732094400000|2024-11-20 09:20:00|15.46|13.71|15.48|13.73|15.5|13.74|15.41|13.66|0
1732094700000|2024-11-20 09:25:00|15.49|13.72|15.54|13.78|15.54|13.78|15.45|13.7|0
1732095000000|2024-11-20 09:30:00|15.53|13.77|15.61|13.85|15.61|13.85|15.5|13.74|0
1732095300000|2024-11-20 09:35:00|15.62|13.84|15.54|13.78|15.62|13.84|15.51|13.76|0
1732095600000|2024-11-20 09:40:00|15.56|13.8|15.61|13.84|15.61|13.84|15.55|13.79|0
1732095900000|2024-11-20 09:45:00|15.62|13.85|15.69|13.92|15.69|13.92|15.61|13.84|0
1732096200000|2024-11-20 09:50:00|15.68|13.91|15.64|13.87|15.75|13.96|15.6|13.83|0
1732096500000|2024-11-20 09:55:00|15.63|13.86|15.65|13.88|15.7|13.92|15.63|13.86|0
1732096800000|2024-11-20 10:00:00|15.64|13.87|15.74|13.96|15.74|13.96|15.64|13.87|0
1732097100000|2024-11-20 10:05:00|15.73|13.95|15.69|13.92|15.74|13.96|15.63|13.86|0
1732097400000|2024-11-20 10:10:00|15.7|13.91|15.71|13.93|15.71|13.94|15.66|13.89|0
1732097700000|2024-11-20 10:15:00|15.72|13.94|15.83|14.04|15.83|14.04|15.68|13.91|0
1732098000000|2024-11-20 10:20:00|15.86|14.07|15.83|14.04|15.93|14.13|15.83|14.04|0
1732098300000|2024-11-20 10:25:00|15.82|14.03|15.96|14.15|15.98|14.17|15.75|13.97|0
1732098600000|2024-11-20 10:30:00|15.98|14.17|15.91|14.11|16.03|14.21|15.85|14.05|0
1732098900000|2024-11-20 10:35:00|15.93|14.13|15.79|14|15.94|14.14|15.79|14|0
1732099200000|2024-11-20 10:40:00|15.78|14.01|15.79|14|15.85|14.06|15.74|13.96|0
1732099500000|2024-11-20 10:45:00|15.78|13.99|15.83|14.04|15.85|14.06|15.78|13.99|0
1732099800000|2024-11-20 10:50:00|15.84|14.05|15.8|14.01|15.87|14.08|15.76|13.98|0
1732100100000|2024-11-20 10:55:00|15.81|14.02|15.83|14.04|15.9|14.1|15.79|14|0
1732100400000|2024-11-20 11:00:00|15.87|14.07|15.77|13.98|15.92|14.11|15.77|13.98|0
1732100700000|2024-11-20 11:05:00|15.78|13.99|15.7|13.92|15.79|14.01|15.7|13.92|0
1732101000000|2024-11-20 11:10:00|15.69|13.93|15.77|13.99|15.82|14.03|15.69|13.92|0
1732101300000|2024-11-20 11:15:00|15.79|14|15.73|13.95|15.82|14.03|15.73|13.95|0
1732101600000|2024-11-20 11:20:00|15.72|13.94|15.67|13.9|15.78|13.99|15.66|13.89|0
1732101900000|2024-11-20 11:25:00|15.68|13.91|15.74|13.96|15.75|13.97|15.68|13.91|0
1732102200000|2024-11-20 11:30:00|15.72|13.94|15.82|14.03|15.85|14.06|15.72|13.94|0
1732102500000|2024-11-20 11:35:00|15.83|14.04|15.9|14.1|15.9|14.1|15.81|14.02|0
1732102800000|2024-11-20 11:40:00|15.91|14.11|15.82|14.03|15.94|14.14|15.79|14|0
1732103100000|2024-11-20 11:45:00|15.81|14.02|15.78|13.99|15.83|14.04|15.78|13.99|0
1732103400000|2024-11-20 11:50:00|15.77|13.98|15.79|14|15.82|14.03|15.73|13.95|0
1732103700000|2024-11-20 11:55:00|15.76|13.98|15.78|14|15.83|14.04|15.74|13.95|0
1732104000000|2024-11-20 12:00:00|15.8|14.01|15.71|13.93|15.82|14.03|15.64|13.87|0
1732104300000|2024-11-20 12:05:00|15.7|13.92|15.77|13.98|15.78|13.99|15.68|13.91|0
1732104600000|2024-11-20 12:10:00|15.76|13.97|15.66|13.89|15.79|14.01|15.66|13.89|0
1732104900000|2024-11-20 12:15:00|15.68|13.9|15.61|13.84|15.68|13.9|15.6|13.83|0
1732105200000|2024-11-20 12:20:00|15.62|13.85|15.61|13.84|15.62|13.85|15.57|13.81|0
1732105500000|2024-11-20 12:25:00|15.62|13.86|15.62|13.85|15.66|13.89|15.59|13.83|0
1732105800000|2024-11-20 12:30:00|15.61|13.84|15.69|13.91|15.71|13.93|15.57|13.81|0
1732106100000|2024-11-20 12:35:00|15.68|13.9|15.66|13.89|15.68|13.91|15.64|13.87|0
1732106400000|2024-11-20 12:40:00|15.65|13.88|15.61|13.84|15.69|13.91|15.59|13.83|0
1732106700000|2024-11-20 12:45:00|15.6|13.83|15.54|13.78|15.62|13.86|15.54|13.78|0
1732107000000|2024-11-20 12:50:00|15.55|13.79|15.56|13.8|15.59|13.83|15.55|13.79|0
1732107300000|2024-11-20 12:55:00|15.55|13.79|15.53|13.77|15.57|13.8|15.5|13.75|0
1732107600000|2024-11-20 13:00:00|15.52|13.78|15.48|13.73|15.56|13.8|15.46|13.71|0
1732107900000|2024-11-20 13:05:00|15.47|13.72|15.5|13.74|15.54|13.78|15.45|13.7|0
1732108200000|2024-11-20 13:10:00|15.51|13.75|15.53|13.77|15.57|13.81|15.5|13.74|0
1732108500000|2024-11-20 13:15:00|15.54|13.78|15.49|13.73|15.57|13.81|15.47|13.72|0
1732108800000|2024-11-20 13:20:00|15.48|13.72|15.51|13.75|15.51|13.75|15.47|13.71|0
1732109100000|2024-11-20 13:25:00|15.48|13.73|15.55|13.79|15.57|13.81|15.48|13.73|0
1732109400000|2024-11-20 13:30:00|15.56|13.8|15.65|13.88|15.68|13.9|15.55|13.79|0
1732109700000|2024-11-20 13:35:00|15.64|13.87|15.7|13.93|15.7|13.93|15.59|13.83|0
1732110000000|2024-11-20 13:40:00|15.71|13.92|15.77|13.98|15.78|13.99|15.69|13.92|0
1732110300000|2024-11-20 13:45:00|15.76|13.97|15.82|14.03|15.83|14.04|15.74|13.96|0
1732110600000|2024-11-20 13:50:00|15.81|14.02|15.76|13.98|15.82|14.03|15.74|13.96|0
1732110900000|2024-11-20 13:55:00|15.78|14|15.76|13.98|15.81|14.02|15.75|13.97|0
1732111200000|2024-11-20 14:00:00|15.77|13.99|15.85|14.06|15.86|14.07|15.76|13.98|0
1732111500000|2024-11-20 14:05:00|15.86|14.07|15.84|14.05|15.86|14.07|15.84|14.04|0
1732111800000|2024-11-20 14:10:00|15.85|14.06|15.95|14.14|15.95|14.14|15.85|14.06|0
1732112100000|2024-11-20 14:15:00|15.94|14.13|15.93|14.13|15.94|14.14|15.88|14.08|0
1732112400000|2024-11-20 14:20:00|15.94|14.12|16.14|14.31|16.21|14.37|15.92|14.11|0
1732112700000|2024-11-20 14:25:00|16.13|14.32|16.01|14.2|16.18|14.35|16.01|14.2|0
1732113000000|2024-11-20 14:30:00|15.95|14.15|16.17|14.34|16.17|14.34|15.94|14.14|0
1732113300000|2024-11-20 14:35:00|16.2|14.36|16.82|14.92|16.86|14.95|16.2|14.36|0
1732113600000|2024-11-20 14:40:00|16.83|14.93|16.97|14.44|17.08|14.93|15.61|13.84|0
1732113900000|2024-11-20 14:45:00|16.96|14.43|16.97|14.44|17.09|14.56|16.82|14.29|0
1732114200000|2024-11-20 14:50:00|16.96|14.43|17.07|14.54|17.09|14.56|16.86|14.33|0
1732114500000|2024-11-20 14:55:00|17.11|14.58|17.3|14.77|17.3|14.77|17.05|14.52|0
1732114800000|2024-11-20 15:00:00|17.27|14.74|17.39|14.86|17.41|14.88|17.02|14.49|0
1732115100000|2024-11-20 15:05:00|17.54|15.01|18.92|16.06|18.96|16.21|17.54|15.01|0
1732115400000|2024-11-20 15:10:00|18.89|16.03|19.46|16.6|19.5|16.64|18.88|16.02|0
1732115700000|2024-11-20 15:15:00|19.47|16.61|19.52|16.66|19.73|16.87|19.44|16.58|0
1732116000000|2024-11-20 15:20:00|19.56|16.7|19.37|16.51|19.88|17.02|19.32|16.46|0
1732116300000|2024-11-20 15:25:00|19.42|16.56|19.1|16.24|19.45|16.59|19.02|16.16|0
1732116600000|2024-11-20 15:30:00|19.12|16.26|18.81|15.95|19.16|16.3|18.72|15.86|0
1732116900000|2024-11-20 15:35:00|18.83|15.97|18.26|15.73|18.93|16.07|18.26|15.72|0
1732117200000|2024-11-20 15:40:00|18.24|15.71|18.23|15.7|18.41|15.88|18.19|15.66|0
1732117500000|2024-11-20 15:45:00|18.22|15.69|17.78|15.77|18.23|15.86|17.76|15.53|0
1732117800000|2024-11-20 15:50:00|17.8|15.79|18.01|15.97|18.04|16|17.78|15.77|0
1732118100000|2024-11-20 15:55:00|18|15.96|17.91|15.88|18.01|15.97|17.82|15.81|0
1732118400000|2024-11-20 16:00:00|17.89|15.87|18.13|16.08|18.19|16.13|17.78|15.77|0
1732118700000|2024-11-20 16:05:00|18.15|16.09|18.28|16.21|18.42|16.33|18.11|16.06|0
1732119000000|2024-11-20 16:10:00|18.3|16.23|18.43|16.35|18.51|16.41|18.14|16.09|0
1732119300000|2024-11-20 16:15:00|18.42|16.34|18.36|16.28|18.45|16.36|18.33|16.25|0
1732119600000|2024-11-20 16:20:00|18.35|16.27|18.42|16.33|18.43|16.34|18.27|16.2|0
1732119900000|2024-11-20 16:25:00|18.41|16.32|18.66|16.55|18.66|16.55|18.4|16.32|0
1732120200000|2024-11-20 16:30:00|18.67|16.56|18.79|16.66|18.88|16.74|18.35|16.27|0
1732120500000|2024-11-20 16:35:00|18.8|16.67|18.55|16.45|18.94|16.8|18.47|16.38|0
1732120800000|2024-11-20 16:40:00|18.58|16.47|18.17|16.12|18.58|16.47|18.17|16.12|0
1732121100000|2024-11-20 16:45:00|18.2|16.14|17.92|15.9|18.24|16.17|17.91|15.89|0
1732121400000|2024-11-20 16:50:00|17.91|15.89|18.37|16.29|18.49|16.4|17.75|15.74|0
1732121700000|2024-11-20 16:55:00|18.36|16.28|17.04|15.11|18.41|16.33|16.92|15.01|0
1732122000000|2024-11-20 17:00:00|17.06|15.13|17.15|15.21|17.23|15.28|16.93|15.02|0
1732122300000|2024-11-20 17:05:00|17.13|15.19|17.27|15.31|17.34|15.38|17.09|15.16|0
1732122600000|2024-11-20 17:10:00|17.26|15.3|18.96|16.81|19.01|16.86|17.14|15.2|0
1732122900000|2024-11-20 17:15:00|18.95|16.8|19.12|16.95|19.12|16.95|18.87|16.73|0
1732123200000|2024-11-20 17:20:00|19.14|16.97|19.58|17.38|19.73|17.53|19.11|16.94|0
1732123500000|2024-11-20 17:25:00|19.59|17.39|19.1|16.94|19.59|17.39|19.08|16.92|0
1732123800000|2024-11-20 17:30:00|19.13|16.97|18.97|16.82|19.16|16.99|18.92|16.78|0
1732124100000|2024-11-20 17:35:00|18.96|16.81|18.82|16.69|18.99|16.84|18.77|16.64|0
1732124400000|2024-11-20 17:40:00|18.81|16.68|18.97|16.83|19.16|16.99|18.78|16.65|0
1732124700000|2024-11-20 17:45:00|18.94|16.8|18.72|16.6|18.99|16.84|18.72|16.6|0
1732125000000|2024-11-20 17:50:00|18.71|16.59|19.09|16.93|19.09|16.93|18.66|16.55|0
1732125300000|2024-11-20 17:55:00|19.14|16.98|18.97|16.82|19.16|16.99|18.84|16.71|0
1732125600000|2024-11-20 18:00:00|18.95|16.81|18.88|16.74|19.02|16.87|18.79|16.67|0
1732125900000|2024-11-20 18:05:00|18.86|16.72|18.95|16.81|18.96|16.82|18.85|16.71|0
1732126200000|2024-11-20 18:10:00|18.94|16.79|18.92|16.78|19.01|16.85|18.82|16.69|0
1732126500000|2024-11-20 18:15:00|18.93|16.79|19.12|16.96|19.12|16.96|18.81|16.68|0
1732126800000|2024-11-20 18:20:00|19.1|16.94|18.88|16.75|19.23|17.05|18.86|16.73|0
1732127100000|2024-11-20 18:25:00|18.87|16.74|18.79|16.66|18.92|16.77|18.72|16.6|0
1732127400000|2024-11-20 18:30:00|18.82|16.69|19.02|16.87|19.04|16.89|18.8|16.67|0
1732127700000|2024-11-20 18:35:00|19.01|16.86|19.28|17.1|19.28|17.1|18.9|16.76|0
1732128000000|2024-11-20 18:40:00|19.29|17.11|19.4|17.2|19.45|17.25|19.21|17.04|0
1732128300000|2024-11-20 18:45:00|19.7|17.5|19.69|17.49|19.84|17.64|19.67|17.47|0
1732128600000|2024-11-20 18:50:00|19.67|17.47|19.65|17.45|19.73|17.53|19.62|17.42|0
1732128900000|2024-11-20 18:55:00|19.64|17.44|19.56|17.36|19.69|17.49|19.54|17.34|0
1732129200000|2024-11-20 19:00:00|19.59|17.39|19.61|17.41|19.67|17.47|19.54|17.34|0
1732129500000|2024-11-20 19:05:00|19.63|17.43|19.74|17.54|19.78|17.58|19.59|17.39|0
1732129800000|2024-11-20 19:10:00|19.75|17.55|19.72|17.52|19.77|17.57|19.66|17.46|0
1732130100000|2024-11-20 19:15:00|19.73|17.53|19.71|17.51|19.75|17.55|19.65|17.45|0
1732130400000|2024-11-20 19:20:00|19.7|17.5|19.78|17.58|19.79|17.59|19.63|17.43|0
1732130700000|2024-11-20 19:25:00|19.77|17.57|19.64|17.44|19.77|17.57|19.61|17.41|0
1732131000000|2024-11-20 19:30:00|19.65|17.45|19.52|17.32|19.68|17.48|19.51|17.31|0
1732131300000|2024-11-20 19:35:00|19.53|17.33|19.44|17.24|19.55|17.35|19.4|17.2|0
1732131600000|2024-11-20 19:40:00|19.43|17.23|18.88|16.75|19.44|17.24|18.87|16.74|0
1732131900000|2024-11-20 19:45:00|18.87|16.74|18.84|16.71|18.88|16.75|18.78|16.65|0
1732132200000|2024-11-20 19:50:00|18.83|16.7|19.09|16.93|19.11|16.95|18.81|16.68|0
1732132500000|2024-11-20 19:55:00|19.08|16.92|19.12|16.96|19.18|17|19.07|16.91|0
1732132800000|2024-11-20 20:00:00|19.17|17|19.15|16.98|19.23|17.05|19.11|16.95|0
1732133100000|2024-11-20 20:05:00|19.14|16.97|19.09|16.93|19.22|17.04|19.09|16.93|0
1732133400000|2024-11-20 20:10:00|19.1|16.92|19.06|16.9|19.1|16.93|18.99|16.84|0
1732133700000|2024-11-20 20:15:00|19.07|16.91|18.97|16.82|19.07|16.91|18.92|16.78|0
1732134000000|2024-11-20 20:20:00|18.95|16.81|18.85|16.71|18.96|16.81|18.85|16.71|0
1732134300000|2024-11-20 20:25:00|18.83|16.69|18.71|16.59|18.83|16.69|18.68|16.56|0
1732134600000|2024-11-20 20:30:00|18.69|16.57|17.81|15.79|18.69|16.57|17.79|15.78|0
1732134900000|2024-11-20 20:35:00|17.82|15.8|18.01|15.97|18.58|16.48|17.68|15.68|0
1732135200000|2024-11-20 20:40:00|17.96|15.93|18.12|16.07|18.25|16.18|17.88|15.85|0
1732135500000|2024-11-20 20:45:00|18.1|16.05|17.88|15.86|18.16|16.11|17.83|15.81|0
1732135800000|2024-11-20 20:50:00|17.77|15.76|17.87|15.85|18.04|16|17.67|15.67|0
1732136100000|2024-11-20 20:55:00|17.88|15.86|17.81|15.8|18.07|16.02|17.76|15.75|0
1732136400000|2024-11-20 21:00:00|17.74|15.73|17.71|15.71|17.75|15.74|17.6|15.61|0
1732136700000|2024-11-20 21:05:00|17.72|15.69|17.73|15.72|17.74|15.73|17.61|15.62|0
1732137000000|2024-11-20 21:10:00|17.74|15.73|17.69|15.69|17.75|15.74|17.68|15.68|0
1732137300000|2024-11-20 21:15:00|17.67|15.67|17.71|15.71|17.75|15.74|17.67|15.67|0
1732137600000|2024-11-20 21:20:00|17.7|15.7|17.63|15.63|18.85|16.72|17.5|15.5|0
1732137900000|2024-11-20 21:25:00|17.65|15.65|18.09|16.04|18.1|16.05|17.6|15.6|0
1732138200000|2024-11-20 21:30:00|18.05|16.01|17.67|15.67|18.24|16.17|17.67|15.67|0
1732138500000|2024-11-20 21:35:00|17.65|15.65|17.85|15.83|17.94|15.91|17.63|15.63|0
1732138800000|2024-11-20 21:40:00|17.84|15.82|17.62|15.62|17.85|15.83|17.6|15.6|0
1732139100000|2024-11-20 21:45:00|17.61|15.61|17.53|15.53|17.64|15.64|17.48|15.48|0
1732139400000|2024-11-20 21:50:00|17.52|15.52|17.6|15.6|17.63|15.63|17.51|15.51|0
1732139700000|2024-11-20 21:55:00|17.59|15.59|17.53|15.53|17.59|15.59|17.37|15.37|0
1732140000000|2024-11-20 22:00:00|17.4|15.4|17.36|15.36|17.45|15.45|17.32|15.32|0
1732140300000|2024-11-20 22:05:00|17.35|15.35|17.29|15.29|17.37|15.37|17.29|15.29|0
1732140600000|2024-11-20 22:10:00|17.28|15.28|17.35|15.35|17.36|15.36|17.28|15.28|0
1732140900000|2024-11-20 22:15:00|17.33|15.33|17.34|15.34|17.35|15.35|17.31|15.31|0
1732141200000|2024-11-20 22:20:00|17.35|15.35|17.42|15.42|17.42|15.42|17.33|15.33|0
1732141500000|2024-11-20 22:25:00|17.43|15.43|17.45|15.45|17.45|15.45|17.43|15.43|0
1732141800000|2024-11-20 22:30:00|17.46|15.46|17.47|15.47|17.49|15.49|17.43|15.43|0
1732142100000|2024-11-20 22:35:00|17.48|15.48|17.53|15.53|17.54|15.54|17.48|15.48|0
1732142400000|2024-11-20 22:40:00|17.54|15.54|17.53|15.53|17.56|15.56|17.52|15.52|0
1732142700000|2024-11-20 22:45:00|17.54|15.54|17.51|15.51|17.55|15.55|17.51|15.51|0
1732143000000|2024-11-20 22:50:00|17.53|15.53|17.52|15.52|17.53|15.53|17.52|15.52|0
1732143300000|2024-11-20 22:55:00|17.5|15.5|17.5|15.5|17.51|15.51|17.48|15.48|0
1732143600000|2024-11-20 23:00:00|17.52|15.52|17.53|15.53|17.7|15.69|17.5|15.5|0
1732143900000|2024-11-20 23:05:00|17.52|15.52|17.57|15.57|17.58|15.58|17.51|15.51|0
1732144200000|2024-11-20 23:10:00|17.56|15.56|17.74|15.73|17.74|15.73|17.56|15.56|0
1732144500000|2024-11-20 23:15:00|17.73|15.74|17.84|15.82|17.88|15.86|17.73|15.73|0
1732144800000|2024-11-20 23:20:00|17.83|15.81|17.67|15.67|17.84|15.82|17.67|15.67|0
1732145100000|2024-11-20 23:25:00|17.68|15.68|17.61|15.61|17.69|15.69|17.56|15.56|0
1732145400000|2024-11-20 23:30:00|17.6|15.6|17.47|15.47|17.6|15.6|17.35|15.35|0
1732145700000|2024-11-20 23:35:00|17.46|15.46|17.4|15.4|17.47|15.47|17.4|15.4|0
1732146000000|2024-11-20 23:40:00|17.39|15.39|17.41|15.41|17.43|15.43|17.34|15.34|0
1732146300000|2024-11-20 23:45:00|17.4|15.4|17.41|15.41|17.42|15.42|17.37|15.37|0
1732146600000|2024-11-20 23:50:00|17.4|15.4|17.4|15.4|17.44|15.44|17.4|15.4|0
1732146900000|2024-11-20 23:55:00|17.41|15.41|17.42|15.42|17.43|15.43|17.39|15.39|0
1732147200000|2024-11-21 00:00:00|17.39|15.39|17.65|15.65|17.65|15.65|17.36|15.36|0
1732147500000|2024-11-21 00:05:00|17.66|15.66|17.66|15.66|17.73|15.73|17.64|15.64|0
1732147800000|2024-11-21 00:10:00|17.67|15.67|17.76|15.75|17.76|15.75|17.63|15.63|0
1732148100000|2024-11-21 00:15:00|17.77|15.76|17.73|15.72|17.78|15.77|17.72|15.72|0
1732148400000|2024-11-21 00:20:00|17.72|15.71|17.8|15.79|17.81|15.79|17.71|15.71|0
1732148700000|2024-11-21 00:25:00|17.79|15.78|17.89|15.87|17.89|15.87|17.79|15.78|0
1732149000000|2024-11-21 00:30:00|17.9|15.89|17.99|15.95|18.01|15.97|17.9|15.87|0
1732149300000|2024-11-21 00:35:00|17.98|15.96|17.95|15.92|18.04|16|17.93|15.9|0
1732149600000|2024-11-21 00:40:00|17.94|15.91|17.91|15.88|17.97|15.94|17.83|15.81|0
1732149900000|2024-11-21 00:45:00|17.9|15.87|18.12|16.07|18.13|16.08|17.89|15.86|0
1732150200000|2024-11-21 00:50:00|18.13|16.08|18.12|16.07|18.16|16.11|18.07|16.02|0
1732150500000|2024-11-21 00:55:00|18.13|16.06|18.26|16.2|18.28|16.21|18.1|16.05|0
1732150800000|2024-11-21 01:00:00|18.27|16.16|18.22|16.16|18.29|16.22|18.13|16.08|0
1732151100000|2024-11-21 01:05:00|18.23|16.17|18.11|16.06|18.24|16.18|18.09|16.04|0
1732151400000|2024-11-21 01:10:00|18.12|16.07|18.32|16.25|18.34|16.27|18.11|16.06|0
1732151700000|2024-11-21 01:15:00|18.33|16.26|18.18|16.13|18.4|16.31|17.6|15.6|0
1732152000000|2024-11-21 01:20:00|18.16|16.12|18.13|16.08|18.22|16.15|18.13|16.08|0
1732152300000|2024-11-21 01:25:00|18.14|16.09|18.18|16.12|18.21|16.15|18.12|16.07|0
1732152600000|2024-11-21 01:30:00|18.19|16.13|18.08|16.04|18.19|16.13|18.05|16|0
1732152900000|2024-11-21 01:35:00|18.09|16.03|18.25|16.19|18.31|16.24|18.05|16|0
1732153200000|2024-11-21 01:40:00|18.23|16.18|18.21|16.15|18.3|16.23|18.21|16.15|0
1732153500000|2024-11-21 01:45:00|18.2|16.14|18.23|16.17|18.24|16.17|18.08|16.04|0
1732153800000|2024-11-21 01:50:00|18.25|16.18|18.39|16.31|18.4|16.32|18.25|16.18|0
1732154100000|2024-11-21 01:55:00|18.38|16.3|18.37|16.29|18.44|16.35|18.37|16.29|0
1732154400000|2024-11-21 02:00:00|18.38|16.3|18.33|16.25|18.38|16.3|18.3|16.23|0
1732154700000|2024-11-21 02:05:00|18.32|16.24|18.25|16.18|18.38|16.3|18.25|16.18|0
1732155000000|2024-11-21 02:10:00|18.27|16.2|18.22|16.16|18.27|16.2|18.2|16.14|0
1732155300000|2024-11-21 02:15:00|18.21|16.15|18.18|16.12|18.24|16.17|18.17|16.11|0
1732155600000|2024-11-21 02:20:00|18.17|16.11|18.16|16.1|18.17|16.11|18.1|16.05|0
1732155900000|2024-11-21 02:25:00|18.17|16.11|18.15|16.09|18.21|16.15|18.12|16.06|0
1732156200000|2024-11-21 02:30:00|18.16|16.1|18.15|16.1|18.19|16.13|18.07|16.03|0
1732156500000|2024-11-21 02:35:00|18.16|16.11|18.16|16.11|18.19|16.13|18.13|16.08|0
1732156800000|2024-11-21 02:40:00|18.15|16.1|18.25|16.18|18.26|16.19|18.15|16.09|0
1732157100000|2024-11-21 02:45:00|18.24|16.17|18.15|16.1|18.24|16.17|18.14|16.08|0
1732157400000|2024-11-21 02:50:00|18.16|16.11|18.21|16.15|18.23|16.17|18.14|16.08|0
1732157700000|2024-11-21 02:55:00|18.22|16.16|18.19|16.13|18.23|16.17|18.18|16.12|0
1732158000000|2024-11-21 03:00:00|18.17|16.11|18.13|16.07|18.18|16.12|18.12|16.07|0
1732158300000|2024-11-21 03:05:00|18.14|16.08|18.1|16.05|18.15|16.09|18.08|16.04|0
1732158600000|2024-11-21 03:10:00|18.09|16.06|18.11|16.06|18.14|16.09|18.08|16.04|0
1732158900000|2024-11-21 03:15:00|18.1|16.05|18.02|15.98|18.1|16.05|18|15.96|0
1732159200000|2024-11-21 03:20:00|18.03|15.99|17.93|15.9|18.03|15.99|17.91|15.88|0
1732159500000|2024-11-21 03:25:00|17.92|15.89|17.89|15.87|17.93|15.9|17.89|15.87|0
1732159800000|2024-11-21 03:30:00|17.9|15.88|17.9|15.88|17.92|15.9|17.89|15.87|0
1732160100000|2024-11-21 03:35:00|17.91|15.89|17.87|15.85|17.91|15.89|17.86|15.84|0
1732160400000|2024-11-21 03:40:00|17.88|15.86|17.95|15.92|17.95|15.92|17.88|15.86|0
1732160700000|2024-11-21 03:45:00|17.96|15.93|17.97|15.94|17.99|15.96|17.93|15.9|0
1732161000000|2024-11-21 03:50:00|17.96|15.93|18.07|16.03|18.08|16.04|17.96|15.93|0
1732161300000|2024-11-21 03:55:00|18.08|16.04|18.09|16.04|18.14|16.09|18.05|16.01|0
1732161600000|2024-11-21 04:00:00|18.1|16.05|18.12|16.07|18.24|16.17|18.1|16.05|0
1732161900000|2024-11-21 04:05:00|18.11|16.06|17.98|15.94|18.12|16.07|17.95|15.91|0
1732162200000|2024-11-21 04:10:00|17.99|15.95|17.89|15.87|17.99|15.95|17.87|15.85|0
1732162500000|2024-11-21 04:15:00|17.9|15.88|17.93|15.9|17.94|15.91|17.89|15.87|0
1732162800000|2024-11-21 04:20:00|17.92|15.89|17.92|15.89|17.93|15.9|17.9|15.87|0
1732163100000|2024-11-21 04:25:00|17.93|15.9|17.98|15.95|17.98|15.95|17.91|15.88|0
1732163400000|2024-11-21 04:30:00|17.97|15.94|17.93|15.9|17.98|15.94|17.9|15.87|0
1732163700000|2024-11-21 04:35:00|17.92|15.89|17.92|15.89|17.93|15.9|17.88|15.85|0
1732164000000|2024-11-21 04:40:00|17.93|15.9|17.88|15.86|17.93|15.9|17.88|15.86|0
1732164300000|2024-11-21 04:45:00|17.89|15.87|17.89|15.86|17.94|15.9|17.89|15.86|0
1732164600000|2024-11-21 04:50:00|17.9|15.87|17.9|15.88|17.93|15.9|17.88|15.86|0
1732164900000|2024-11-21 04:55:00|17.89|15.87|17.91|15.88|17.91|15.88|17.88|15.86|0
1732165200000|2024-11-21 05:00:00|17.89|15.87|17.89|15.86|17.92|15.89|17.88|15.86|0
1732165500000|2024-11-21 05:05:00|17.88|15.85|17.85|15.83|17.88|15.85|17.84|15.82|0
1732165800000|2024-11-21 05:10:00|17.84|15.82|17.85|15.83|17.86|15.84|17.84|15.82|0
1732166100000|2024-11-21 05:15:00|17.84|15.82|17.76|15.75|17.85|15.83|17.75|15.74|0
1732166400000|2024-11-21 05:20:00|17.75|15.74|17.68|15.68|17.76|15.75|17.68|15.68|0
1732166700000|2024-11-21 05:25:00|17.67|15.67|17.71|15.71|17.72|15.72|17.67|15.67|0
1732167000000|2024-11-21 05:30:00|17.72|15.72|17.76|15.75|17.77|15.75|17.71|15.72|0
1732167300000|2024-11-21 05:35:00|17.77|15.76|17.87|15.85|17.9|15.87|17.76|15.75|0
1732167600000|2024-11-21 05:40:00|17.86|15.84|17.84|15.82|17.97|15.93|17.84|15.82|0
1732167900000|2024-11-21 05:45:00|17.83|15.81|17.86|15.84|17.88|15.85|17.82|15.8|0
1732168200000|2024-11-21 05:50:00|17.85|15.83|17.85|15.83|17.87|15.84|17.83|15.81|0
1732168500000|2024-11-21 05:55:00|17.84|15.82|17.82|15.81|17.85|15.83|17.79|15.78|0
1732168800000|2024-11-21 06:00:00|17.84|15.82|17.85|15.83|17.86|15.84|17.82|15.81|0
1732169100000|2024-11-21 06:05:00|17.84|15.82|17.8|15.79|17.91|15.89|17.79|15.78|0
1732169400000|2024-11-21 06:10:00|17.78|15.77|17.8|15.79|17.85|15.83|17.78|15.77|0
1732169700000|2024-11-21 06:15:00|17.79|15.78|17.81|15.79|17.85|15.83|17.76|15.75|0
1732170000000|2024-11-21 06:20:00|17.82|15.8|17.83|15.81|17.87|15.84|17.82|15.8|0
1732170300000|2024-11-21 06:25:00|17.82|15.8|17.75|15.74|17.84|15.82|17.74|15.73|0
1732170600000|2024-11-21 06:30:00|17.74|15.73|17.7|15.7|17.76|15.75|17.7|15.7|0
1732170900000|2024-11-21 06:35:00|17.71|15.71|17.76|15.75|17.8|15.79|17.71|15.71|0
1732171200000|2024-11-21 06:40:00|17.75|15.74|17.72|15.72|17.76|15.75|17.7|15.7|0
1732171500000|2024-11-21 06:45:00|17.71|15.71|17.75|15.74|17.75|15.74|17.71|15.71|0
1732171800000|2024-11-21 06:50:00|17.74|15.73|17.76|15.75|17.8|15.78|17.72|15.71|0
1732172100000|2024-11-21 06:55:00|17.78|15.77|17.72|15.71|17.78|15.77|17.7|15.69|0
1732172400000|2024-11-21 07:00:00|17.71|15.7|17.56|15.57|17.71|15.7|17.56|15.57|0
1732172700000|2024-11-21 07:05:00|17.53|15.54|17.52|15.54|17.54|15.56|17.43|15.46|0
1732173000000|2024-11-21 07:10:00|17.51|15.53|17.6|15.61|17.62|15.63|17.51|15.53|0
1732173300000|2024-11-21 07:15:00|17.59|15.6|17.61|15.62|17.66|15.66|17.58|15.59|0
1732173600000|2024-11-21 07:20:00|17.62|15.63|17.65|15.65|17.71|15.71|17.62|15.62|0
1732173900000|2024-11-21 07:25:00|17.66|15.66|18.56|15.92|18.65|16.19|17.63|15.63|0
1732174200000|2024-11-21 07:30:00|18.46|15.82|18.52|15.88|18.52|15.88|18.29|15.65|0
1732174500000|2024-11-21 07:35:00|18.56|15.92|18.4|15.76|18.65|16.01|18.32|15.68|0
1732174800000|2024-11-21 07:40:00|18.41|15.77|18.31|15.67|18.53|15.89|18.28|15.64|0
1732175100000|2024-11-21 07:45:00|18.33|15.69|18.11|15.47|18.39|15.75|18.07|15.43|0
1732175400000|2024-11-21 07:50:00|18.09|15.45|17.98|15.34|18.12|15.48|17.94|15.3|0
1732175700000|2024-11-21 07:55:00|17.99|15.35|18.16|15.52|18.18|15.54|17.97|15.33|0
1732176000000|2024-11-21 08:00:00|18.14|15.5|18.04|15.4|18.23|15.59|17.94|15.3|0
1732176300000|2024-11-21 08:05:00|18.05|15.41|18.4|15.76|18.48|15.84|18.03|15.39|0
1732176600000|2024-11-21 08:10:00|18.36|15.72|18.33|15.69|18.45|15.81|18.23|15.59|0
1732176900000|2024-11-21 08:15:00|18.37|15.73|18.45|15.81|18.62|15.98|18.36|15.72|0
1732177200000|2024-11-21 08:20:00|18.41|15.77|18.56|15.92|18.6|15.96|18.23|15.59|0
1732177500000|2024-11-21 08:25:00|18.52|15.88|18.43|15.79|18.62|15.98|18.4|15.76|0
1732177800000|2024-11-21 08:30:00|18.47|15.83|18.36|15.72|18.59|15.95|18.28|15.64|0
1732178100000|2024-11-21 08:35:00|18.31|15.67|18.48|15.84|18.55|15.91|18.31|15.67|0
1732178400000|2024-11-21 08:40:00|18.5|15.86|18.58|15.94|18.59|15.95|18.42|15.78|0
1732178700000|2024-11-21 08:45:00|18.59|15.95|18.37|15.73|18.6|15.96|18.36|15.72|0
1732179000000|2024-11-21 08:50:00|18.38|15.74|18.25|15.61|18.41|15.77|18.23|15.59|0
1732179300000|2024-11-21 08:55:00|18.24|15.6|18.24|15.6|18.29|15.65|18.17|15.53|0
1732179600000|2024-11-21 09:00:00|18.26|15.62|18.47|15.83|18.53|15.89|18.26|15.62|0
1732179900000|2024-11-21 09:05:00|18.43|15.79|18.66|16.02|18.66|16.02|18.37|15.73|0
1732180200000|2024-11-21 09:10:00|18.64|16|18.4|15.76|18.65|16.01|18.4|15.76|0
1732180500000|2024-11-21 09:15:00|18.41|15.77|18.83|16.19|18.83|16.19|18.41|15.77|0
1732180800000|2024-11-21 09:20:00|18.82|16.18|18.76|16.12|18.85|16.21|18.66|16.02|0
1732181100000|2024-11-21 09:25:00|18.77|16.13|18.86|16.22|18.88|16.24|18.61|15.97|0
1732181400000|2024-11-21 09:30:00|18.85|16.21|18.71|16.07|18.88|16.24|18.64|16|0
1732181700000|2024-11-21 09:35:00|18.7|16.06|18.77|16.13|18.82|16.18|18.68|16.04|0
1732182000000|2024-11-21 09:40:00|18.78|16.14|18.6|15.96|18.78|16.14|18.5|15.86|0
1732182300000|2024-11-21 09:45:00|18.59|15.95|18.65|16.01|18.69|16.05|18.39|15.75|0
1732182600000|2024-11-21 09:50:00|18.64|16|18.66|16.02|18.7|16.06|18.62|15.98|0
1732182900000|2024-11-21 09:55:00|18.67|16.03|18.62|15.98|18.69|16.05|18.55|15.91|0
1732183200000|2024-11-21 10:00:00|18.6|15.96|18.62|15.98|18.73|16.09|18.57|15.93|0
1732183500000|2024-11-21 10:05:00|18.63|15.99|18.43|15.79|18.63|15.99|18.41|15.77|0
1732183800000|2024-11-21 10:10:00|18.42|15.78|18.55|15.91|18.57|15.93|18.42|15.78|0
1732184100000|2024-11-21 10:15:00|18.56|15.92|18.55|15.91|18.58|15.94|18.51|15.87|0
1732184400000|2024-11-21 10:20:00|18.56|15.92|18.5|15.86|18.61|15.97|18.49|15.85|0
1732184700000|2024-11-21 10:25:00|18.52|15.88|18.54|15.9|18.68|16.04|18.5|15.86|0
1732185000000|2024-11-21 10:30:00|18.55|15.91|18.19|16.13|18.57|16.18|18.14|15.85|0
1732185300000|2024-11-21 10:35:00|18.17|16.11|18.05|16.01|18.17|16.11|18.02|15.98|0
1732185600000|2024-11-21 10:40:00|18.07|16.02|17.99|15.96|18.08|16.03|17.98|15.95|0
1732185900000|2024-11-21 10:45:00|17.98|15.95|18.06|16.02|18.08|16.04|17.98|15.95|0
1732186200000|2024-11-21 10:50:00|18.07|16.03|18.11|16.06|18.12|16.07|18.02|15.98|0
1732186500000|2024-11-21 10:55:00|18.12|16.07|18.05|16.01|18.16|16.1|18.02|15.98|0
1732186800000|2024-11-21 11:00:00|18.04|16|17.93|15.9|18.05|16.01|17.82|15.81|0
1732187100000|2024-11-21 11:05:00|17.94|15.91|17.67|15.67|17.98|15.95|17.67|15.67|0
1732187400000|2024-11-21 11:10:00|17.68|15.68|17.69|15.69|17.79|15.78|17.68|15.68|0
1732187700000|2024-11-21 11:15:00|17.68|15.68|17.53|15.54|17.71|15.7|17.49|15.51|0
1732188000000|2024-11-21 11:20:00|17.54|15.55|17.46|15.48|17.6|15.61|17.43|15.45|0
1732188300000|2024-11-21 11:25:00|17.45|15.47|17.23|15.28|18|15.96|17.23|15.28|0
1732188600000|2024-11-21 11:30:00|17.21|15.26|17.18|15.24|17.41|15.44|17.16|15.22|0
1732188900000|2024-11-21 11:35:00|17.17|15.23|17.28|15.32|17.31|15.35|17.11|15.17|0
1732189200000|2024-11-21 11:40:00|17.27|15.31|17.14|15.2|17.3|15.34|17.13|15.19|0
1732189500000|2024-11-21 11:45:00|17.13|15.19|17.16|15.21|17.21|15.26|17.09|15.15|0
1732189800000|2024-11-21 11:50:00|17.15|15.22|17.14|15.2|17.27|15.31|17.12|15.18|0
1732190100000|2024-11-21 11:55:00|17.16|15.21|17.11|15.17|17.17|15.22|17.09|15.15|0
1732190400000|2024-11-21 12:00:00|17.12|15.18|16.88|14.97|17.17|15.23|16.88|14.97|0
1732190700000|2024-11-21 12:05:00|16.89|14.98|16.86|14.95|17.22|15.27|16.83|14.93|0
1732191000000|2024-11-21 12:10:00|16.85|14.94|16.75|14.86|16.87|14.96|16.73|14.83|0
1732191300000|2024-11-21 12:15:00|16.74|14.85|16.52|14.65|16.74|14.85|16.5|14.63|0
1732191600000|2024-11-21 12:20:00|16.51|14.64|16.6|14.72|16.6|14.72|16.5|14.64|0
1732191900000|2024-11-21 12:25:00|16.58|14.7|16.65|14.77|16.69|14.8|16.51|14.64|0
1732192200000|2024-11-21 12:30:00|16.63|14.74|16.69|14.8|16.77|14.87|16.55|14.68|0
1732192500000|2024-11-21 12:35:00|16.71|14.82|16.71|14.82|16.81|14.9|16.66|14.78|0
1732192800000|2024-11-21 12:40:00|16.69|14.8|16.45|14.59|16.69|14.8|16.44|14.58|0
1732193100000|2024-11-21 12:45:00|16.46|14.6|17.31|15.35|17.34|15.38|16.44|14.58|0
1732193400000|2024-11-21 12:50:00|17.29|15.33|17.46|15.48|17.48|15.5|17.29|15.33|0
1732193700000|2024-11-21 12:55:00|17.48|15.5|17.4|15.43|17.48|15.5|17.35|15.38|0
1732194000000|2024-11-21 13:00:00|17.38|15.41|17.39|15.43|17.41|15.44|17.32|15.36|0
1732194300000|2024-11-21 13:05:00|17.38|15.42|17.4|15.43|17.4|15.43|17.28|15.32|0
1732194600000|2024-11-21 13:10:00|17.39|15.42|17.01|15.08|17.39|15.42|17|15.08|0
1732194900000|2024-11-21 13:15:00|17.02|15.09|16.78|14.88|17.02|15.1|16.77|14.87|0
1732195200000|2024-11-21 13:20:00|16.76|14.86|17|15.07|17.08|15.14|16.74|14.85|0
1732195500000|2024-11-21 13:25:00|16.99|15.06|16.96|15.04|17.03|15.1|16.94|15.02|0
1732195800000|2024-11-21 13:30:00|16.93|15.01|16.72|14.83|16.93|15.02|16.61|14.73|0
1732196100000|2024-11-21 13:35:00|16.71|14.82|16.6|14.72|16.71|14.82|16.6|14.72|0
1732196400000|2024-11-21 13:40:00|16.61|14.73|16.65|14.76|16.7|14.81|16.58|14.71|0
1732196700000|2024-11-21 13:45:00|16.64|14.77|16.75|14.86|16.88|14.97|16.64|14.77|0
1732197000000|2024-11-21 13:50:00|16.74|14.85|16.87|14.96|16.93|15.02|16.74|14.85|0
1732197300000|2024-11-21 13:55:00|16.88|14.97|16.45|14.58|16.89|14.98|16.37|14.51|0
1732197600000|2024-11-21 14:00:00|16.43|14.57|16.21|14.38|16.43|14.57|16.21|14.37|0
1732197900000|2024-11-21 14:05:00|16.22|14.39|16.23|14.39|16.28|14.44|16.19|14.35|0
1732198200000|2024-11-21 14:10:00|16.24|14.4|16.13|14.3|16.32|14.48|16.11|14.28|0
1732198500000|2024-11-21 14:15:00|16.12|14.29|16.13|14.31|16.15|14.33|16.05|14.23|0
1732198800000|2024-11-21 14:20:00|16.11|14.3|15.71|13.94|16.13|14.3|15.71|13.93|0
1732199100000|2024-11-21 14:25:00|15.75|13.97|15.74|13.96|15.75|13.97|15.61|13.84|0
1732199400000|2024-11-21 14:30:00|15.78|13.99|16.41|14.55|16.49|14.62|15.69|13.91|0
1732199700000|2024-11-21 14:35:00|16.4|14.54|17.78|15.14|17.85|15.62|16.4|14.54|0
1732200000000|2024-11-21 14:40:00|17.79|15.15|17.44|14.8|17.9|15.26|16.55|13.91|0
1732200300000|2024-11-21 14:45:00|17.41|14.77|16.85|14.21|17.42|14.78|16.81|14.17|0
1732200600000|2024-11-21 14:50:00|16.89|14.25|17.24|14.6|17.29|14.65|16.75|14.11|0
1732200900000|2024-11-21 14:55:00|17.21|14.57|17.43|14.79|17.58|14.94|17.05|14.41|0
1732201200000|2024-11-21 15:00:00|17.44|14.8|18.23|15.37|18.38|15.52|17.38|14.74|0
1732201500000|2024-11-21 15:05:00|18.24|15.38|18.17|15.31|18.46|15.6|18.14|15.28|0
1732201800000|2024-11-21 15:10:00|18.18|15.32|17.62|14.76|18.27|15.41|17.58|14.72|0
1732202100000|2024-11-21 15:15:00|17.57|14.71|17.77|14.91|18.2|15.34|17.42|14.56|0
1732202400000|2024-11-21 15:20:00|17.76|14.9|18.07|15.54|18.18|15.65|17.11|14.58|0
1732202700000|2024-11-21 15:25:00|18.04|15.51|18.8|16.27|18.89|16.36|17.84|15.31|0
1732203000000|2024-11-21 15:30:00|18.86|16.33|19.01|16.04|19.07|16.38|18.73|15.9|0
1732203300000|2024-11-21 15:35:00|19.02|16.05|19.14|16.17|19.19|16.22|18.81|15.84|0
1732203600000|2024-11-21 15:40:00|19.17|16.2|18.95|15.98|19.22|16.25|18.67|15.7|0
1732203900000|2024-11-21 15:45:00|18.93|15.96|18.38|15.41|18.96|15.99|18.36|15.39|0
1732204200000|2024-11-21 15:50:00|18.39|15.42|17.65|15.65|18.52|16.03|17.65|15.42|0
1732204500000|2024-11-21 15:55:00|17.64|15.64|17.27|15.32|17.64|15.64|17.23|15.28|0
1732204800000|2024-11-21 16:00:00|17.25|15.3|17.67|15.67|18.17|16.12|17.11|15.17|0
1732205100000|2024-11-21 16:05:00|17.69|15.69|17.83|15.81|17.92|15.89|17.56|15.57|0
1732205400000|2024-11-21 16:10:00|17.85|15.83|17.61|15.61|17.99|15.95|17.56|15.57|0
1732205700000|2024-11-21 16:15:00|17.6|15.63|17.81|15.79|17.87|15.84|17.54|15.55|0
1732206000000|2024-11-21 16:20:00|17.8|15.78|17.49|15.51|17.85|15.83|17.48|15.5|0
1732206300000|2024-11-21 16:25:00|17.48|15.5|17.3|15.34|17.56|15.57|17.29|15.33|0
1732206600000|2024-11-21 16:30:00|17.25|15.3|17.18|15.24|17.36|15.39|17.14|15.2|0
1732206900000|2024-11-21 16:35:00|17.21|15.26|17.59|15.6|17.69|15.69|17.21|15.26|0
1732207200000|2024-11-21 16:40:00|17.56|15.57|17.43|15.46|17.59|15.6|17.38|15.41|0
1732207500000|2024-11-21 16:45:00|17.42|15.45|18.07|16.02|18.2|16.14|17.42|15.45|0
1732207800000|2024-11-21 16:50:00|18.1|16.05|18.05|16|18.14|16.09|17.97|15.93|0
1732208100000|2024-11-21 16:55:00|18.09|16.04|17.92|15.89|18.12|16.07|17.88|15.85|0
1732208400000|2024-11-21 17:00:00|17.91|15.88|17.93|15.9|18.11|16.06|17.69|15.69|0
1732208700000|2024-11-21 17:05:00|17.94|15.85|17.71|15.71|17.94|15.89|17.71|15.71|0
1732209000000|2024-11-21 17:10:00|17.7|15.7|17.69|15.68|17.77|15.76|17.62|15.63|0
1732209300000|2024-11-21 17:15:00|17.68|15.67|17.54|15.56|17.69|15.69|17.52|15.54|0
1732209600000|2024-11-21 17:20:00|17.52|15.54|17.41|15.44|17.65|15.65|17.35|15.39|0
1732209900000|2024-11-21 17:25:00|17.39|15.42|17.2|15.25|17.47|15.49|17.08|15.15|0
1732210200000|2024-11-21 17:30:00|17.17|15.22|17.12|15.18|17.21|15.27|17.06|15.13|0
1732210500000|2024-11-21 17:35:00|17.11|15.17|17.07|15.13|17.17|15.23|17.01|15.08|0
1732210800000|2024-11-21 17:40:00|17.08|15.14|16.87|14.96|17.11|15.18|16.84|14.93|0
1732211100000|2024-11-21 17:45:00|16.86|14.95|16.85|14.95|16.87|14.96|16.72|14.83|0
1732211400000|2024-11-21 17:50:00|16.87|14.96|16.84|14.94|16.92|15|16.79|14.88|0
1732211700000|2024-11-21 17:55:00|16.9|14.99|16.88|14.97|16.96|15.04|16.81|14.91|0
1732212000000|2024-11-21 18:00:00|16.89|14.98|16.84|14.94|17.47|15.49|16.81|14.91|0
1732212300000|2024-11-21 18:05:00|16.86|14.95|16.72|14.82|16.87|14.96|16.66|14.77|0
1732212600000|2024-11-21 18:10:00|16.71|14.81|16.71|14.82|16.72|14.82|16.56|14.68|0
1732212900000|2024-11-21 18:15:00|16.7|14.81|16.8|14.9|16.87|14.96|16.67|14.78|0
1732213200000|2024-11-21 18:20:00|16.79|14.89|16.71|14.82|16.87|14.96|16.69|14.8|0
1732213500000|2024-11-21 18:25:00|16.69|14.8|16.81|14.9|16.82|14.92|16.62|14.74|0
1732213800000|2024-11-21 18:30:00|16.8|14.89|16.71|14.82|16.8|14.89|16.67|14.79|0
1732214100000|2024-11-21 18:35:00|16.7|14.81|16.88|14.97|16.95|15.03|16.67|14.78|0
1732214400000|2024-11-21 18:40:00|16.87|14.96|16.85|14.94|16.99|15.07|16.82|14.92|0
1732214700000|2024-11-21 18:45:00|16.84|14.93|16.91|15|16.91|15|16.79|14.89|0
1732215000000|2024-11-21 18:50:00|16.92|15.01|16.82|14.91|16.99|15.07|16.82|14.91|0
1732215300000|2024-11-21 18:55:00|16.81|14.89|16.8|14.9|16.86|14.95|16.73|14.84|0
1732215600000|2024-11-21 19:00:00|16.83|14.92|16.81|14.9|16.88|14.97|16.73|14.84|0
1732215900000|2024-11-21 19:05:00|16.82|14.91|17.04|15.11|17.04|15.11|16.81|14.9|0
1732216200000|2024-11-21 19:10:00|17.06|15.13|16.95|15.03|17.1|15.17|16.92|15|0
1732216500000|2024-11-21 19:15:00|16.94|15.02|17.13|15.19|17.14|15.2|16.91|14.99|0
1732216800000|2024-11-21 19:20:00|17.12|15.18|16.82|14.92|17.13|15.19|16.78|14.88|0
1732217100000|2024-11-21 19:25:00|16.81|14.91|16.8|14.9|16.89|14.98|16.76|14.87|0
1732217400000|2024-11-21 19:30:00|16.79|14.89|16.85|14.94|16.94|15.02|16.79|14.89|0
1732217700000|2024-11-21 19:35:00|16.84|14.93|16.71|14.82|16.88|14.97|16.71|14.82|0
1732218000000|2024-11-21 19:40:00|16.72|14.83|16.78|14.88|16.82|14.91|16.7|14.81|0
1732218300000|2024-11-21 19:45:00|16.79|14.89|16.82|14.92|16.89|14.98|16.77|14.87|0
1732218600000|2024-11-21 19:50:00|16.84|14.94|16.85|14.94|16.99|15.07|16.83|14.93|0
1732218900000|2024-11-21 19:55:00|16.84|14.93|16.73|14.83|16.84|14.93|16.73|14.83|0
1732219200000|2024-11-21 20:00:00|16.74|14.84|16.67|14.78|16.79|14.89|16.61|14.73|0
1732219500000|2024-11-21 20:05:00|16.66|14.77|16.58|14.71|16.69|14.8|16.56|14.69|0
1732219800000|2024-11-21 20:10:00|16.61|14.73|16.63|14.75|16.63|14.75|16.54|14.67|0
1732220100000|2024-11-21 20:15:00|16.64|14.76|16.62|14.74|16.66|14.77|16.59|14.71|0
1732220400000|2024-11-21 20:20:00|16.63|14.77|16.66|14.77|16.67|14.79|16.59|14.71|0
1732220700000|2024-11-21 20:25:00|16.67|14.78|16.62|14.73|16.67|14.79|16.59|14.71|0
1732221000000|2024-11-21 20:30:00|16.61|14.72|16.76|14.86|16.77|14.88|16.6|14.72|0
1732221300000|2024-11-21 20:35:00|16.77|14.87|16.83|14.92|16.98|15.06|16.75|14.85|0
1732221600000|2024-11-21 20:40:00|16.84|14.93|16.83|14.92|16.96|15.04|16.81|14.91|0
1732221900000|2024-11-21 20:45:00|16.84|14.93|16.84|14.93|16.9|14.99|16.78|14.88|0
1732222200000|2024-11-21 20:50:00|16.89|14.98|16.63|14.75|16.97|15.05|16.62|14.74|0
1732222500000|2024-11-21 20:55:00|16.7|14.81|16.8|14.9|16.81|14.91|16.67|14.78|0
1732222800000|2024-11-21 21:00:00|16.77|14.88|16.74|14.85|16.82|14.92|16.73|14.83|0
1732223100000|2024-11-21 21:05:00|16.75|14.86|16.79|14.89|16.82|14.92|16.75|14.86|0
1732223400000|2024-11-21 21:10:00|16.8|14.9|16.82|14.91|16.83|14.92|16.76|14.86|0
1732223700000|2024-11-21 21:15:00|16.87|14.87|16.9|14.9|16.9|14.9|16.86|14.86|0
1732224000000|2024-11-21 21:20:00|16.89|14.89|16.95|14.95|16.98|14.98|16.87|14.87|0
1732224300000|2024-11-21 21:25:00|16.96|14.96|16.96|14.96|16.99|14.99|16.95|14.95|0
1732224600000|2024-11-21 21:30:00|16.97|14.97|16.92|14.92|16.97|14.97|16.9|14.9|0
1732224900000|2024-11-21 21:35:00|16.91|14.91|16.94|14.94|16.95|14.95|16.89|14.89|0
1732225200000|2024-11-21 21:40:00|16.95|14.95|16.94|14.94|16.99|14.99|16.94|14.94|0
1732225500000|2024-11-21 21:45:00|16.96|14.96|16.93|14.93|16.98|14.98|16.93|14.93|0
1732225800000|2024-11-21 21:50:00|16.92|14.92|16.92|14.92|16.93|14.93|16.87|14.87|0
1732226100000|2024-11-21 21:55:00|16.93|14.93|16.96|14.96|16.96|14.96|16.92|14.92|0
1732226400000|2024-11-21 22:00:00|16.95|14.95|16.97|14.97|16.97|14.97|16.95|14.95|0
1732226700000|2024-11-21 22:05:00|16.96|14.96|17|15|17|15|16.96|14.96|0
1732227000000|2024-11-21 22:10:00|16.97|14.97|16.97|14.97|17.01|15.01|16.96|14.96|0
1732227300000|2024-11-21 22:15:00|16.96|14.96|16.96|14.96|16.96|14.96|16.96|14.96|0
1732227600000|2024-11-21 22:20:00|16.97|14.97|16.96|14.96|16.98|14.98|16.96|14.96|0
1732227900000|2024-11-21 22:25:00|16.95|14.95|16.95|14.95|16.96|14.96|16.95|14.95|0
1732228200000|2024-11-21 22:30:00|16.96|14.96|16.96|14.96|16.96|14.96|16.95|14.95|0
1732228800000|2024-11-21 22:40:00|16.97|14.97|16.97|14.97|16.97|14.97|16.95|14.95|0
1732229400000|2024-11-21 22:50:00|16.98|14.98|16.98|14.98|16.98|14.98|16.98|14.98|0
1732229700000|2024-11-21 22:55:00|16.99|14.99|16.98|14.98|16.99|14.99|16.98|14.98|0
1732230000000|2024-11-21 23:00:00|16.99|14.99|17.04|15.04|17.12|15.12|16.99|14.99|0
1732230300000|2024-11-21 23:05:00|17.03|15.03|17.03|15.03|17.06|15.06|17|15|0
1732230600000|2024-11-21 23:10:00|17.02|15.02|17.05|15.05|17.06|15.06|16.98|14.98|0
1732230900000|2024-11-21 23:15:00|17.04|15.04|17.06|15.06|17.07|15.07|17.03|15.03|0
1732231200000|2024-11-21 23:20:00|17.07|15.07|17.03|15.03|17.1|15.1|17.03|15.03|0
1732231500000|2024-11-21 23:25:00|17.02|15.02|16.93|14.93|17.02|15.02|16.92|14.92|0
1732231800000|2024-11-21 23:30:00|16.92|14.92|16.91|14.91|16.94|14.94|16.9|14.9|0
1732232100000|2024-11-21 23:35:00|16.9|14.9|16.95|14.95|16.95|14.95|16.88|14.88|0
1732232400000|2024-11-21 23:40:00|16.93|14.93|16.95|14.95|16.95|14.95|16.92|14.92|0
1732232700000|2024-11-21 23:45:00|16.99|14.99|16.99|14.99|16.99|14.99|16.98|14.98|0
1732233000000|2024-11-21 23:50:00|17|15|17.04|15.04|17.11|15.11|17|15|0
1732233300000|2024-11-21 23:55:00|17.03|15.03|17.03|15.03|17.05|15.05|16.98|14.98|0
1732233600000|2024-11-22 00:00:00|17.06|15.06|16.88|14.88|17.09|15.09|16.88|14.88|0
1732233900000|2024-11-22 00:05:00|16.89|14.89|16.91|14.91|16.93|14.93|16.84|14.84|0
1732234200000|2024-11-22 00:10:00|16.9|14.9|16.94|14.94|16.99|14.99|16.9|14.9|0
1732234500000|2024-11-22 00:15:00|16.95|14.95|16.89|14.89|16.97|14.97|16.87|14.87|0
1732234800000|2024-11-22 00:20:00|16.88|14.88|16.9|14.9|16.94|14.94|16.88|14.88|0
1732235100000|2024-11-22 00:25:00|16.91|14.91|16.89|14.89|16.91|14.91|16.86|14.86|0
1732235400000|2024-11-22 00:30:00|16.9|14.9|16.99|14.99|17.01|15.01|16.89|14.89|0
1732235700000|2024-11-22 00:35:00|16.98|14.98|16.97|14.97|16.99|14.99|16.94|14.94|0
1732236000000|2024-11-22 00:40:00|16.98|14.98|17.01|15.01|17.01|15.01|16.98|14.98|0
1732236300000|2024-11-22 00:45:00|17.02|15.02|17.09|15.09|17.09|15.09|17.01|15.01|0
1732236600000|2024-11-22 00:50:00|17.08|15.08|16.98|14.98|17.08|15.08|16.97|14.97|0
1732236900000|2024-11-22 00:55:00|16.99|14.99|17.03|15.03|17.03|15.03|16.96|14.96|0
1732237200000|2024-11-22 01:00:00|17.02|15.02|17.02|15.02|17.02|15.02|16.91|14.91|0
1732237500000|2024-11-22 01:05:00|17.01|15.01|16.91|14.91|17.01|15.01|16.9|14.9|0
1732237800000|2024-11-22 01:10:00|16.92|14.92|16.86|14.86|16.93|14.93|16.86|14.86|0
1732238100000|2024-11-22 01:15:00|16.87|14.87|16.99|14.99|17|15|16.44|14.44|0
1732238400000|2024-11-22 01:20:00|16.98|14.98|16.91|14.91|16.98|14.98|16.88|14.88|0
1732238700000|2024-11-22 01:25:00|16.92|14.92|16.95|14.95|16.99|14.99|16.9|14.9|0
1732239000000|2024-11-22 01:30:00|16.91|15|16.9|14.99|16.91|15|16.85|14.94|0
1732239300000|2024-11-22 01:35:00|16.91|15|16.88|14.97|16.92|15|16.84|14.94|0
1732239600000|2024-11-22 01:40:00|16.89|14.99|16.92|15|16.94|15.02|16.87|14.96|0
1732239900000|2024-11-22 01:45:00|16.93|15.01|16.96|15.04|16.97|15.05|16.92|15|0
1732240200000|2024-11-22 01:50:00|16.95|15.03|16.91|14.99|16.95|15.03|16.88|14.97|0
1732240500000|2024-11-22 01:55:00|16.9|14.98|16.96|15.04|16.97|15.05|16.88|14.97|0
1732240800000|2024-11-22 02:00:00|16.95|15.03|16.94|15.02|16.96|15.04|16.9|14.99|0
1732241100000|2024-11-22 02:05:00|16.93|15.01|17.01|15.08|17.01|15.08|16.91|15|0
1732241400000|2024-11-22 02:10:00|17.02|15.09|16.97|15.05|17.02|15.1|16.95|15.03|0
1732241700000|2024-11-22 02:15:00|16.98|15.06|16.95|15.03|16.98|15.06|16.94|15.02|0
1732242000000|2024-11-22 02:20:00|16.97|15.05|16.96|15.04|16.97|15.05|16.93|15.01|0
1732242300000|2024-11-22 02:25:00|16.95|15.03|16.92|15.01|16.95|15.03|16.91|14.99|0
1732242600000|2024-11-22 02:30:00|16.93|15|16.92|15.01|16.95|15.03|16.91|14.99|0
1732242900000|2024-11-22 02:35:00|16.93|15.02|16.8|14.9|16.93|15.02|16.8|14.9|0
1732243200000|2024-11-22 02:40:00|16.79|14.89|16.85|14.94|16.87|14.96|16.78|14.88|0
1732243500000|2024-11-22 02:45:00|16.84|14.93|16.81|14.9|16.84|14.93|16.79|14.89|0
1732243800000|2024-11-22 02:50:00|16.82|14.91|16.8|14.9|16.82|14.92|16.8|14.89|0
1732244100000|2024-11-22 02:55:00|16.79|14.89|16.8|14.9|16.81|14.91|16.79|14.89|0
1732244400000|2024-11-22 03:00:00|16.79|14.89|16.79|14.89|16.8|14.9|16.78|14.88|0
1732244700000|2024-11-22 03:05:00|16.8|14.9|16.74|14.85|16.81|14.91|16.74|14.85|0
1732245000000|2024-11-22 03:10:00|16.73|14.84|16.63|14.75|16.73|14.84|16.63|14.75|0
1732245300000|2024-11-22 03:15:00|16.62|14.74|16.63|14.75|16.66|14.77|16.6|14.72|0
1732245600000|2024-11-22 03:20:00|16.64|14.76|16.67|14.79|16.71|14.82|16.64|14.75|0
1732245900000|2024-11-22 03:25:00|16.68|14.78|16.74|14.84|16.74|14.84|16.63|14.74|0
1732246200000|2024-11-22 03:30:00|16.73|14.83|16.87|14.96|16.91|15|16.72|14.83|0
1732246500000|2024-11-22 03:35:00|16.88|14.97|17.07|15.14|17.08|15.15|16.87|14.96|0
1732246800000|2024-11-22 03:40:00|17.06|15.13|17.15|15.21|17.24|15.29|17.06|15.13|0
1732247100000|2024-11-22 03:45:00|17.16|15.22|17.08|15.15|17.17|15.22|17.03|15.1|0
1732247400000|2024-11-22 03:50:00|17.09|15.14|17.06|15.13|17.12|15.18|17.04|15.11|0
1732247700000|2024-11-22 03:55:00|17.07|15.14|17.01|15.09|17.07|15.14|17|15.07|0
1732248000000|2024-11-22 04:00:00|17.02|15.08|16.92|15.01|17.02|15.09|16.91|15|0
1732248300000|2024-11-22 04:05:00|16.91|15|17.04|15.12|17.06|15.12|16.91|15|0
1732248600000|2024-11-22 04:10:00|17.05|15.13|17.03|15.1|17.06|15.13|16.97|15.05|0
1732248900000|2024-11-22 04:15:00|17.02|15.11|16.98|15.06|17.02|15.11|16.95|15.03|0
1732249200000|2024-11-22 04:20:00|16.97|15.05|16.96|15.04|16.98|15.06|16.93|15.01|0
1732249500000|2024-11-22 04:25:00|16.97|15.05|16.95|15.03|16.98|15.06|16.94|15.02|0
1732249800000|2024-11-22 04:30:00|16.96|15.04|16.88|14.97|16.96|15.04|16.88|14.96|0
1732250100000|2024-11-22 04:35:00|16.89|14.96|16.83|14.92|16.89|14.98|16.79|14.89|0
1732250400000|2024-11-22 04:40:00|16.84|14.93|16.86|14.95|16.87|14.96|16.81|14.9|0
1732250700000|2024-11-22 04:45:00|16.87|14.96|16.89|14.98|16.92|15|16.87|14.96|0
1732251000000|2024-11-22 04:50:00|16.88|14.97|16.85|14.94|16.89|14.98|16.84|14.93|0
1732251300000|2024-11-22 04:55:00|16.86|14.95|16.88|14.97|16.89|14.98|16.86|14.95|0
1732251600000|2024-11-22 05:00:00|16.86|14.96|16.92|15|16.94|15.02|16.85|14.94|0
1732251900000|2024-11-22 05:05:00|16.91|14.99|16.89|14.97|16.94|15.03|16.83|14.92|0
1732252200000|2024-11-22 05:10:00|16.88|14.96|16.92|15|16.93|15.02|16.87|14.96|0
1732252500000|2024-11-22 05:15:00|16.93|15.01|17.09|15.15|17.12|15.19|16.9|14.99|0
1732252800000|2024-11-22 05:20:00|17.08|15.16|17.04|15.11|17.09|15.16|17.01|15.08|0
1732253100000|2024-11-22 05:25:00|17.03|15.1|17.01|15.08|17.05|15.12|16.99|15.06|0
1732253400000|2024-11-22 05:30:00|17|15.07|17.04|15.11|17.06|15.13|16.96|15.04|0
1732253700000|2024-11-22 05:35:00|17.03|15.1|17|15.08|17.04|15.11|16.98|15.06|0
1732254000000|2024-11-22 05:40:00|17.01|15.09|17|15.08|17.04|15.11|16.96|15.04|0
1732254300000|2024-11-22 05:45:00|17.01|15.09|17.1|15.17|17.12|15.18|17|15.08|0
1732254600000|2024-11-22 05:50:00|17.09|15.16|17.09|15.15|17.12|15.18|17.07|15.14|0
1732254900000|2024-11-22 05:55:00|17.1|15.16|17.17|15.23|17.17|15.23|17.09|15.15|0
1732255200000|2024-11-22 06:00:00|17.16|15.22|16.99|15.06|17.17|15.23|16.99|15.06|0
1732255500000|2024-11-22 06:05:00|16.98|15.05|16.9|14.99|16.99|15.06|16.89|14.98|0
1732255800000|2024-11-22 06:10:00|16.89|14.98|16.87|14.96|16.96|15.04|16.87|14.96|0
1732256100000|2024-11-22 06:15:00|16.86|14.95|16.79|14.89|16.87|14.96|16.75|14.86|0
1732256400000|2024-11-22 06:20:00|16.8|14.9|16.76|14.86|16.8|14.9|16.73|14.84|0
1732256700000|2024-11-22 06:25:00|16.75|14.87|16.81|14.91|16.82|14.91|16.75|14.86|0
1732257000000|2024-11-22 06:30:00|16.82|14.95|16.83|14.93|16.89|14.98|16.82|14.93|0
1732257300000|2024-11-22 06:35:00|16.84|14.94|16.83|14.92|16.87|14.96|16.82|14.92|0
1732257600000|2024-11-22 06:40:00|16.82|14.93|16.83|14.93|16.87|14.96|16.81|14.9|0
1732257900000|2024-11-22 06:45:00|16.84|14.94|16.83|14.93|16.86|14.95|16.79|14.89|0
1732258200000|2024-11-22 06:50:00|16.82|14.92|16.85|14.94|16.87|14.96|16.82|14.92|0
1732258500000|2024-11-22 06:55:00|16.84|14.93|16.83|14.92|16.84|14.94|16.82|14.92|0
1732258800000|2024-11-22 07:00:00|16.85|14.93|16.82|14.91|16.9|14.99|16.79|14.89|0
1732259100000|2024-11-22 07:05:00|16.81|14.92|16.74|14.85|16.85|14.94|16.74|14.84|0
1732259400000|2024-11-22 07:10:00|16.73|14.84|16.77|14.87|16.78|14.88|16.73|14.84|0
1732259700000|2024-11-22 07:15:00|16.78|14.88|16.78|14.88|16.81|14.91|16.75|14.86|0
1732260000000|2024-11-22 07:20:00|16.79|14.89|16.74|14.84|16.81|14.91|16.73|14.83|0
1732260300000|2024-11-22 07:25:00|16.73|14.85|16.75|14.86|16.78|14.88|16.73|14.83|0
1732260600000|2024-11-22 07:30:00|16.76|14.85|16.58|14.71|16.76|14.86|16.58|14.7|0
1732260900000|2024-11-22 07:35:00|16.59|14.7|16.61|14.73|16.64|14.76|16.56|14.69|0
1732261200000|2024-11-22 07:40:00|16.62|14.74|16.63|14.75|16.64|14.75|16.57|14.7|0
1732261500000|2024-11-22 07:45:00|16.62|14.74|16.64|14.75|16.64|14.76|16.59|14.71|0
1732261800000|2024-11-22 07:50:00|16.65|14.77|16.61|14.73|16.69|14.8|16.54|14.67|0
1732262100000|2024-11-22 07:55:00|16.59|14.71|16.62|14.74|16.62|14.74|16.56|14.68|0
1732262400000|2024-11-22 08:00:00|16.6|14.72|16.61|14.73|16.61|14.73|16.48|14.62|0
1732262700000|2024-11-22 08:05:00|16.57|14.7|16.46|14.6|16.59|14.71|16.46|14.6|0
1732263000000|2024-11-22 08:10:00|16.45|14.59|16.5|14.63|16.6|14.72|16.44|14.58|0
1732263300000|2024-11-22 08:15:00|16.61|14.73|16.73|14.84|16.74|14.85|16.61|14.73|0
1732263600000|2024-11-22 08:20:00|16.75|14.85|16.53|14.66|16.76|14.86|16.53|14.66|0
1732263900000|2024-11-22 08:25:00|16.54|14.67|16.57|14.7|16.7|14.81|16.52|14.65|0
1732264200000|2024-11-22 08:30:00|16.66|14.77|16.66|14.78|16.7|14.81|16.58|14.7|0
1732264500000|2024-11-22 08:35:00|16.65|14.77|16.62|14.74|16.68|14.79|16.51|14.64|0
1732264800000|2024-11-22 08:40:00|16.61|14.73|16.62|14.74|16.68|14.79|16.57|14.69|0
1732265100000|2024-11-22 08:45:00|16.6|14.72|16.6|14.72|16.68|14.79|16.57|14.7|0
1732265400000|2024-11-22 08:50:00|16.59|14.71|16.63|14.75|16.66|14.77|16.57|14.69|0
1732265700000|2024-11-22 08:55:00|16.64|14.74|16.66|14.77|16.67|14.79|16.6|14.72|0
1732266000000|2024-11-22 09:00:00|16.68|14.78|16.67|14.79|16.82|14.91|16.67|14.78|0
1732266300000|2024-11-22 09:05:00|16.66|14.78|16.89|14.98|16.93|15.01|16.63|14.75|0
1732266600000|2024-11-22 09:10:00|16.91|15|16.96|15.04|17|15.07|16.9|14.99|0
1732266900000|2024-11-22 09:15:00|16.99|15.06|17|15.08|17|15.08|16.9|14.99|0
1732267200000|2024-11-22 09:20:00|16.99|15.07|17.14|15.2|17.14|15.2|16.93|15.01|0
1732267500000|2024-11-22 09:25:00|17.15|15.21|17.41|15.44|17.53|15.55|17.15|15.21|0
1732267800000|2024-11-22 09:30:00|17.46|15.49|17.65|15.65|18.47|16.38|17.41|15.44|0
1732268100000|2024-11-22 09:35:00|17.64|15.64|17.66|15.66|17.73|15.72|17.57|15.58|0
1732268400000|2024-11-22 09:40:00|17.68|15.68|17.56|15.57|17.74|15.74|17.51|15.53|0
1732268700000|2024-11-22 09:45:00|17.55|15.58|17.36|15.4|17.59|15.6|17.36|15.39|0
1732269000000|2024-11-22 09:50:00|17.35|15.39|17.18|15.23|17.43|15.46|17.15|15.21|0
1732269300000|2024-11-22 09:55:00|17.17|15.22|16.91|15|17.51|15.52|16.89|14.98|0
1732269600000|2024-11-22 10:00:00|16.9|14.98|17.12|15.18|17.15|15.21|16.9|14.98|0
1732269900000|2024-11-22 10:05:00|17.15|15.21|17.31|15.35|17.32|15.36|17.08|15.14|0
1732270200000|2024-11-22 10:10:00|17.32|15.36|17.34|15.37|17.52|15.54|17.26|15.31|0
1732270500000|2024-11-22 10:15:00|17.36|15.39|17.26|15.3|17.36|15.39|17.2|15.25|0
1732270800000|2024-11-22 10:20:00|17.25|15.29|17.29|15.33|17.3|15.34|17.21|15.26|0
1732271100000|2024-11-22 10:25:00|17.31|15.35|17.22|15.27|17.32|15.36|17.15|15.21|0
1732271400000|2024-11-22 10:30:00|17.21|15.26|17.09|15.16|17.25|15.3|17.01|15.09|0
1732271700000|2024-11-22 10:35:00|17.1|15.17|16.98|15.06|17.11|15.17|16.96|15.04|0
1732272000000|2024-11-22 10:40:00|16.99|15.07|16.95|15.03|17.08|15.15|16.94|15.02|0
1732272300000|2024-11-22 10:45:00|16.94|15.02|17.06|15.13|17.08|15.14|16.94|15.02|0
1732272600000|2024-11-22 10:50:00|17.07|15.12|16.97|15.05|17.07|15.12|16.93|15.01|0
1732272900000|2024-11-22 10:55:00|17.03|15.1|17.03|15.11|17.05|15.12|16.99|15.06|0
1732273200000|2024-11-22 11:00:00|17.07|15.14|17.01|15.08|17.16|15.22|16.98|15.05|0
1732273500000|2024-11-22 11:05:00|17.02|15.1|16.96|15.04|17.06|15.13|16.9|14.98|0
1732273800000|2024-11-22 11:10:00|16.97|15.05|17.16|15.22|17.23|15.28|16.96|15.04|0
1732274100000|2024-11-22 11:15:00|17.17|15.23|17.2|15.25|17.23|15.28|17.14|15.2|0
1732274400000|2024-11-22 11:20:00|17.19|15.24|17.08|15.14|17.22|15.27|17.08|15.14|0
1732274700000|2024-11-22 11:25:00|17.07|15.13|17.05|15.12|17.08|15.14|17|15.07|0
1732275000000|2024-11-22 11:30:00|17.03|15.1|17.08|15.15|17.1|15.17|17|15.08|0
1732275300000|2024-11-22 11:35:00|17.09|15.16|17.12|15.18|17.22|15.27|17.07|15.14|0
1732275600000|2024-11-22 11:40:00|17.11|15.14|17.02|15.09|17.12|15.14|16.97|15.05|0
1732275900000|2024-11-22 11:45:00|17.03|15.1|16.98|15.06|17.09|15.16|16.97|15.05|0
1732276200000|2024-11-22 11:50:00|16.99|15.07|16.82|14.91|16.99|15.07|16.82|14.91|0
1732276500000|2024-11-22 11:55:00|16.83|14.92|16.79|14.89|16.84|14.93|16.79|14.89|0
1732276800000|2024-11-22 12:00:00|16.76|14.86|16.72|14.83|16.76|14.87|16.64|14.76|0
1732277100000|2024-11-22 12:05:00|16.73|14.84|16.73|14.83|16.77|14.87|16.67|14.78|0
1732277400000|2024-11-22 12:10:00|16.72|14.81|16.66|14.77|16.73|14.82|16.64|14.76|0
1732277700000|2024-11-22 12:15:00|16.65|14.76|16.64|14.76|16.69|14.8|16.59|14.71|0
1732278000000|2024-11-22 12:20:00|16.65|14.75|16.6|14.72|16.73|14.83|16.6|14.72|0
1732278300000|2024-11-22 12:25:00|16.61|14.73|16.59|14.71|16.66|14.77|16.57|14.69|0
1732278600000|2024-11-22 12:30:00|16.58|14.7|16.63|14.75|16.69|14.8|16.56|14.69|0
1732278900000|2024-11-22 12:35:00|16.64|14.74|16.6|14.72|16.64|14.75|16.54|14.67|0
1732279200000|2024-11-22 12:40:00|16.61|14.73|16.63|14.75|16.68|14.79|16.57|14.69|0
1732279500000|2024-11-22 12:45:00|16.64|14.76|16.6|14.72|16.64|14.76|16.57|14.7|0
1732279800000|2024-11-22 12:50:00|16.59|14.71|16.49|14.62|16.59|14.71|16.48|14.61|0
1732280100000|2024-11-22 12:55:00|16.48|14.61|16.47|14.61|16.51|14.64|16.46|14.6|0
1732280400000|2024-11-22 13:00:00|16.48|14.62|16.46|14.6|16.53|14.65|16.44|14.58|0
1732280700000|2024-11-22 13:05:00|16.48|14.61|16.43|14.57|16.51|14.64|16.39|14.54|0
1732281000000|2024-11-22 13:10:00|16.42|14.56|16.53|14.66|16.56|14.69|16.39|14.54|0
1732281300000|2024-11-22 13:15:00|16.54|14.67|16.44|14.58|16.58|14.7|16.44|14.58|0
1732281600000|2024-11-22 13:20:00|16.45|14.59|16.4|14.54|16.46|14.6|16.32|14.48|0
1732281900000|2024-11-22 13:25:00|16.39|14.53|16.44|14.58|16.52|14.65|16.38|14.53|0
1732282200000|2024-11-22 13:30:00|16.43|14.57|16.55|14.67|16.56|14.69|16.41|14.56|0
1732282500000|2024-11-22 13:35:00|16.57|14.68|16.42|14.56|16.85|14.95|16.39|14.53|0
1732282800000|2024-11-22 13:40:00|16.43|14.57|16.48|14.62|16.52|14.65|16.42|14.56|0
1732283100000|2024-11-22 13:45:00|16.49|14.63|16.39|14.54|16.52|14.65|16.38|14.53|0
1732283400000|2024-11-22 13:50:00|16.4|14.59|16.47|14.6|16.49|14.63|16.4|14.57|0
1732283700000|2024-11-22 13:55:00|16.48|14.61|16.46|14.59|16.52|14.65|16.43|14.57|0
1732284000000|2024-11-22 14:00:00|16.45|14.58|16.47|14.61|16.52|14.65|16.43|14.57|0
1732284300000|2024-11-22 14:05:00|16.45|14.59|16.38|14.52|16.46|14.6|16.36|14.51|0
1732284600000|2024-11-22 14:10:00|16.39|14.53|16.42|14.56|16.48|14.61|16.38|14.52|0
1732284900000|2024-11-22 14:15:00|16.43|14.57|16.45|14.59|16.47|14.61|16.35|14.5|0
1732285200000|2024-11-22 14:20:00|16.46|14.58|16.54|14.67|16.55|14.68|16.44|14.58|0
1732285500000|2024-11-22 14:25:00|16.53|14.66|16.37|14.52|16.53|14.66|16.36|14.51|0
1732285800000|2024-11-22 14:30:00|16.39|14.53|16.05|14.24|16.4|14.54|16.04|14.23|0
1732286100000|2024-11-22 14:35:00|16.06|14.25|16.21|14.38|16.47|14.6|16.06|14.24|0
1732286400000|2024-11-22 14:40:00|16.19|14.35|15.87|14.07|16.19|14.35|15.82|14.03|0
1732286700000|2024-11-22 14:45:00|15.94|14.14|16.18|14.35|16.34|14.49|15.71|13.93|0
1732287000000|2024-11-22 14:50:00|16.2|14.36|16.27|14.43|16.52|14.65|16.2|14.36|0
1732287300000|2024-11-22 14:55:00|16.29|14.44|16.09|14.27|16.39|14.54|16.05|14.24|0
1732287600000|2024-11-22 15:00:00|16.07|14.25|16.43|14.57|16.48|14.62|16.06|14.24|0
1732287900000|2024-11-22 15:05:00|16.42|14.56|16.29|14.45|16.51|14.64|16.01|14.2|0
1732288200000|2024-11-22 15:10:00|16.3|14.44|16.33|14.48|16.53|14.66|16.16|14.33|0
1732288500000|2024-11-22 15:15:00|16.36|14.51|16.33|14.48|16.39|14.54|16.17|14.34|0
1732288800000|2024-11-22 15:20:00|16.35|14.5|16.25|14.41|16.59|14.71|16.21|14.38|0
1732289100000|2024-11-22 15:25:00|16.27|14.43|16.61|14.73|16.8|14.89|16.25|14.41|0
1732289400000|2024-11-22 15:30:00|16.59|14.71|16.53|14.66|16.65|14.77|16.31|14.47|0
1732289700000|2024-11-22 15:35:00|16.52|14.65|15.72|13.94|16.52|14.65|15.69|13.91|0
1732290000000|2024-11-22 15:40:00|15.71|13.93|15.58|13.82|15.78|13.99|15.58|13.82|0
1732290300000|2024-11-22 15:45:00|15.57|13.81|15.72|13.94|15.75|13.97|15.48|13.73|0
1732290600000|2024-11-22 15:50:00|15.73|13.95|15.72|13.94|16.21|14.38|15.58|13.81|0
1732290900000|2024-11-22 15:55:00|15.71|13.93|15.55|13.79|15.76|13.97|15.54|13.78|0
1732291200000|2024-11-22 16:00:00|15.54|13.78|15.7|13.92|15.75|13.96|15.5|13.75|0
1732291500000|2024-11-22 16:05:00|15.71|13.93|15.84|14.05|15.84|14.05|15.64|13.87|0
1732291800000|2024-11-22 16:10:00|15.83|14.03|15.92|14.11|15.96|14.16|15.74|13.96|0
1732292100000|2024-11-22 16:15:00|15.9|14.1|16.14|14.31|16.17|14.34|15.86|14.07|0
1732292400000|2024-11-22 16:20:00|16.13|14.3|15.98|14.17|16.28|14.44|15.94|14.14|0
1732292700000|2024-11-22 16:25:00|15.99|14.18|15.76|13.98|16.11|14.28|15.73|13.95|0
1732293000000|2024-11-22 16:30:00|15.75|13.97|15.89|14.09|15.98|14.17|15.74|13.96|0
1732293300000|2024-11-22 16:35:00|15.88|14.08|15.68|13.9|15.9|14.1|15.64|13.87|0
1732293600000|2024-11-22 16:40:00|15.67|13.89|15.96|14.15|15.96|14.15|15.65|13.88|0
1732293900000|2024-11-22 16:45:00|15.92|14.16|15.74|13.96|16|14.19|15.7|13.92|0
1732294200000|2024-11-22 16:50:00|15.73|13.95|15.56|13.8|15.83|14.04|15.56|13.8|0
1732294500000|2024-11-22 16:55:00|15.58|13.82|16.07|14.25|16.1|14.28|15.43|13.68|0
1732294800000|2024-11-22 17:00:00|16.06|14.24|15.97|14.16|16.18|14.35|15.97|14.16|0
1732295100000|2024-11-22 17:05:00|15.98|14.17|16|14.19|16.02|14.21|15.91|14.11|0
1732295400000|2024-11-22 17:10:00|16.01|14.2|15.93|14.12|16.27|14.43|15.89|14.09|0
1732295700000|2024-11-22 17:15:00|15.94|14.13|15.98|14.17|16.02|14.2|15.93|14.12|0
1732296000000|2024-11-22 17:20:00|15.97|14.16|15.96|14.15|15.99|14.18|15.82|14.03|0
1732296300000|2024-11-22 17:25:00|15.95|14.14|15.92|14.12|15.95|14.14|15.85|14.06|0
1732296600000|2024-11-22 17:30:00|15.91|14.11|16.06|14.24|16.13|14.31|15.89|14.1|0
1732296900000|2024-11-22 17:35:00|16.05|14.23|16.24|14.4|16.26|14.42|16.05|14.23|0
1732297200000|2024-11-22 17:40:00|16.23|14.39|16.05|14.23|16.23|14.39|16.02|14.21|0
1732297500000|2024-11-22 17:45:00|16.04|14.22|15.98|14.17|16.07|14.25|15.95|14.15|0
1732297800000|2024-11-22 17:50:00|15.97|14.16|15.87|14.07|15.97|14.16|15.82|14.03|0
1732298100000|2024-11-22 17:55:00|15.86|14.08|15.87|14.07|15.91|14.11|15.84|14.05|0
1732298400000|2024-11-22 18:00:00|15.86|14.09|15.82|14.03|15.95|14.14|15.82|14.03|0
1732298700000|2024-11-22 18:05:00|15.83|14.04|15.84|14.05|15.89|14.1|15.81|14.02|0
1732299000000|2024-11-22 18:10:00|15.85|14.04|15.86|14.07|16.12|14.29|15.75|13.97|0
1732299300000|2024-11-22 18:15:00|15.85|14.06|15.9|14.1|15.91|14.11|15.82|14.03|0
1732299600000|2024-11-22 18:20:00|15.91|14.11|15.85|14.06|15.97|14.16|15.82|14.03|0
1732299900000|2024-11-22 18:25:00|15.84|14.05|16|14.19|16.02|14.21|15.84|14.05|0
1732300200000|2024-11-22 18:30:00|16.02|14.21|15.92|14.12|16.02|14.21|15.84|14.05|0
1732300500000|2024-11-22 18:35:00|15.91|14.11|16.04|14.22|16.07|14.25|15.9|14.1|0
1732300800000|2024-11-22 18:40:00|16.05|14.23|16.09|14.27|16.15|14.32|16.05|14.23|0
1732301100000|2024-11-22 18:45:00|16.08|14.26|16.05|14.24|16.11|14.29|15.98|14.17|0
1732301400000|2024-11-22 18:50:00|16.06|14.26|16.11|14.28|16.23|14.39|16.06|14.25|0
1732301700000|2024-11-22 18:55:00|16.12|14.29|16.03|14.22|16.14|14.32|15.99|14.18|0
1732302000000|2024-11-22 19:00:00|16.04|14.23|16.07|14.25|16.1|14.27|16.04|14.22|0
1732302300000|2024-11-22 19:05:00|16.08|14.26|16.12|14.3|16.16|14.33|16.05|14.23|0
1732302600000|2024-11-22 19:10:00|16.13|14.31|16.21|14.38|16.26|14.42|16.11|14.29|0
1732302900000|2024-11-22 19:15:00|16.22|14.39|16.3|14.46|16.5|14.63|16.22|14.39|0
1732303200000|2024-11-22 19:20:00|16.33|14.48|16.21|14.38|16.33|14.48|16.18|14.35|0
1732303500000|2024-11-22 19:25:00|16.22|14.39|15.82|14.03|16.28|14.43|15.82|14.03|0
1732303800000|2024-11-22 19:30:00|15.83|14.04|15.74|13.96|15.86|14.07|15.74|13.96|0
1732304100000|2024-11-22 19:35:00|15.75|13.97|15.7|13.92|15.76|13.98|15.68|13.91|0
1732304400000|2024-11-22 19:40:00|15.72|13.93|15.77|13.98|15.79|14.01|15.71|13.93|0
1732304700000|2024-11-22 19:45:00|15.76|13.97|15.68|13.9|15.76|13.97|15.67|13.89|0
1732305000000|2024-11-22 19:50:00|15.69|13.91|15.63|13.86|15.74|13.96|15.62|13.86|0
1732305300000|2024-11-22 19:55:00|15.62|13.87|15.67|13.9|15.67|13.9|15.6|13.84|0
1732305600000|2024-11-22 20:00:00|15.68|13.91|16|14.19|16.09|14.27|15.68|13.91|0
1732305900000|2024-11-22 20:05:00|15.98|14.17|15.96|14.15|15.99|14.18|15.82|14.03|0
1732306200000|2024-11-22 20:10:00|15.95|14.14|16.1|14.28|16.12|14.29|15.94|14.14|0
1732306500000|2024-11-22 20:15:00|16.13|14.3|15.91|14.11|16.13|14.3|15.9|14.1|0
1732306800000|2024-11-22 20:20:00|15.92|14.12|15.89|14.09|15.97|14.16|15.87|14.07|0
1732307100000|2024-11-22 20:25:00|15.9|14.1|15.91|14.11|16.07|14.25|15.87|14.07|0
1732307400000|2024-11-22 20:30:00|15.92|14.12|15.79|14|15.95|14.14|15.75|13.97|0
1732307700000|2024-11-22 20:35:00|15.78|13.98|15.84|14.04|15.88|14.08|15.75|13.97|0
1732308000000|2024-11-22 20:40:00|15.82|14.03|15.87|14.07|15.92|14.11|15.82|14.03|0
1732308300000|2024-11-22 20:45:00|15.88|14.08|15.73|13.95|15.91|14.11|15.73|13.95|0
1732308600000|2024-11-22 20:50:00|15.8|14.01|15.27|13.52|15.8|14.01|15.27|13.52|0
1732308900000|2024-11-22 20:55:00|15.24|13.49|15.37|13.62|15.38|13.63|15.17|13.42|0
1732309200000|2024-11-22 21:00:00|15.39|13.64|15.33|13.58|15.39|13.64|15.23|13.48|0
1732309500000|2024-11-22 21:05:00|15.34|13.59|15.32|13.57|15.34|13.59|15.26|13.51|0
1732309800000|2024-11-22 21:10:00|15.31|13.56|15.34|13.59|15.35|13.6|15.31|13.56|0
1732497600000|2024-11-25 01:20:00|14.87|12.87|14.88|12.88|14.9|12.9|14.87|12.87|0
1732497900000|2024-11-25 01:25:00|14.87|12.87|14.86|12.86|14.89|12.89|14.85|12.85|0
1732498200000|2024-11-25 01:30:00|14.74|12.99|14.74|12.99|14.75|13|14.72|12.97|0
1732498500000|2024-11-25 01:35:00|14.73|12.98|14.7|12.95|14.74|12.99|14.7|12.95|0
1732498800000|2024-11-25 01:40:00|14.71|12.96|14.72|12.97|14.72|12.97|14.7|12.95|0
1732499100000|2024-11-25 01:45:00|14.71|12.96|14.7|12.95|14.72|12.97|14.7|12.95|0
1732499400000|2024-11-25 01:50:00|14.71|12.96|14.72|12.97|14.73|12.98|14.7|12.95|0
1732499700000|2024-11-25 01:55:00|14.73|12.98|14.75|13|14.76|13.01|14.72|12.97|0
1732500000000|2024-11-25 02:00:00|14.74|12.99|14.75|13|14.76|13.01|14.72|12.97|0
1732500300000|2024-11-25 02:05:00|14.76|13.01|14.72|12.97|14.76|13.01|14.71|12.96|0
1732500600000|2024-11-25 02:10:00|14.71|12.96|14.72|12.97|14.72|12.97|14.7|12.95|0
1732500900000|2024-11-25 02:15:00|14.71|12.96|14.71|12.96|14.73|12.98|14.71|12.96|0
1732501200000|2024-11-25 02:20:00|14.72|12.97|14.73|12.98|14.73|12.98|14.72|12.97|0
1732501500000|2024-11-25 02:25:00|14.72|12.97|14.72|12.97|14.73|12.98|14.7|12.95|0
1732501800000|2024-11-25 02:30:00|14.73|12.98|14.73|12.98|14.73|12.98|14.72|12.97|0
1732502100000|2024-11-25 02:35:00|14.72|12.97|14.72|12.97|14.75|13|14.71|12.96|0
1732502400000|2024-11-25 02:40:00|14.73|12.98|14.73|12.98|14.74|12.99|14.71|12.96|0
1732502700000|2024-11-25 02:45:00|14.72|12.97|14.71|12.96|14.72|12.97|14.7|12.95|0
1732503000000|2024-11-25 02:50:00|14.72|12.97|14.72|12.97|14.74|12.99|14.71|12.96|0
1732503300000|2024-11-25 02:55:00|14.71|12.96|14.7|12.95|14.71|12.96|14.69|12.94|0
1732503600000|2024-11-25 03:00:00|14.71|12.96|14.7|12.95|14.72|12.97|14.7|12.95|0
1732503900000|2024-11-25 03:05:00|14.71|12.96|14.71|12.96|14.72|12.97|14.7|12.95|0
1732504200000|2024-11-25 03:10:00|14.7|12.95|14.69|12.94|14.7|12.95|14.69|12.94|0
1732504500000|2024-11-25 03:15:00|14.68|12.93|14.68|12.93|14.69|12.94|14.67|12.92|0
1732504800000|2024-11-25 03:20:00|14.69|12.94|14.69|12.94|14.7|12.95|14.68|12.93|0
1732505100000|2024-11-25 03:25:00|14.7|12.95|14.73|12.98|14.73|12.98|14.7|12.95|0
1732505400000|2024-11-25 03:30:00|14.74|12.99|14.75|13|14.76|13.01|14.73|12.98|0
1732505700000|2024-11-25 03:35:00|14.76|13.01|14.74|12.99|14.76|13.01|14.73|12.98|0
1732506000000|2024-11-25 03:40:00|14.73|12.98|14.75|13|14.76|13.01|14.73|12.98|0
1732506300000|2024-11-25 03:45:00|14.76|13.01|14.72|12.97|14.76|13.01|14.72|12.97|0
1732506600000|2024-11-25 03:50:00|14.73|12.98|14.73|12.98|14.73|12.98|14.72|12.97|0
1732506900000|2024-11-25 03:55:00|14.72|12.97|14.72|12.97|14.72|12.97|14.7|12.95|0
1732507200000|2024-11-25 04:00:00|14.71|12.96|14.7|12.95|14.72|12.97|14.7|12.95|0
1732507500000|2024-11-25 04:05:00|14.71|12.96|14.71|12.96|14.72|12.97|14.7|12.95|0
1732507800000|2024-11-25 04:10:00|14.72|12.97|14.71|12.96|14.73|12.98|14.7|12.95|0
1732508100000|2024-11-25 04:15:00|14.7|12.95|14.72|12.97|14.72|12.97|14.7|12.95|0
1732508400000|2024-11-25 04:20:00|14.71|12.96|14.7|12.95|14.71|12.96|14.7|12.95|0
1732508700000|2024-11-25 04:25:00|14.71|12.96|14.68|12.93|14.71|12.96|14.68|12.93|0
1732509000000|2024-11-25 04:30:00|14.69|12.94|14.7|12.95|14.71|12.96|14.68|12.93|0
1732509300000|2024-11-25 04:35:00|14.69|12.94|14.7|12.95|14.7|12.95|14.69|12.94|0
1732509600000|2024-11-25 04:40:00|14.69|12.94|14.69|12.94|14.69|12.94|14.69|12.94|0
1732509900000|2024-11-25 04:45:00|14.7|12.95|14.7|12.95|14.71|12.96|14.7|12.95|0
1732510200000|2024-11-25 04:50:00|14.71|12.96|14.71|12.96|14.71|12.96|14.7|12.95|0
1732510500000|2024-11-25 04:55:00|14.7|12.95|14.7|12.95|14.71|12.96|14.69|12.94|0
1732510800000|2024-11-25 05:00:00|14.71|12.96|14.7|12.95|14.72|12.97|14.69|12.94|0
1732511100000|2024-11-25 05:05:00|14.69|12.94|14.7|12.95|14.71|12.96|14.69|12.94|0
1732511400000|2024-11-25 05:10:00|14.69|12.94|14.7|12.95|14.72|12.97|14.69|12.94|0
1732511700000|2024-11-25 05:15:00|14.71|12.96|14.72|12.97|14.73|12.98|14.7|12.95|0
1732512000000|2024-11-25 05:20:00|14.73|12.98|14.73|12.98|14.73|12.98|14.72|12.97|0
1732512300000|2024-11-25 05:25:00|14.69|12.94|14.72|12.97|14.72|12.97|14.69|12.94|0
1732512600000|2024-11-25 05:30:00|14.71|12.96|14.72|12.97|14.72|12.97|14.7|12.95|0
1732512900000|2024-11-25 05:35:00|14.71|12.96|14.68|12.93|14.71|12.96|14.67|12.92|0
1732513200000|2024-11-25 05:40:00|14.67|12.92|14.71|12.96|14.71|12.96|14.67|12.92|0
1732513500000|2024-11-25 05:45:00|14.7|12.95|14.7|12.95|14.71|12.96|14.7|12.95|0
1732513800000|2024-11-25 05:50:00|14.69|12.94|14.7|12.95|14.7|12.95|14.69|12.94|0
1732514100000|2024-11-25 05:55:00|14.69|12.94|14.67|12.92|14.69|12.94|14.67|12.92|0
1732514400000|2024-11-25 06:00:00|14.68|12.93|14.69|12.94|14.7|12.95|14.68|12.93|0
1732514700000|2024-11-25 06:05:00|14.7|12.95|14.68|12.93|14.71|12.96|14.68|12.93|0
1732515000000|2024-11-25 06:10:00|14.69|12.94|14.7|12.95|14.71|12.96|14.69|12.94|0
1732515300000|2024-11-25 06:15:00|14.71|12.96|14.71|12.96|14.71|12.96|14.69|12.94|0
1732515600000|2024-11-25 06:20:00|14.7|12.95|14.68|12.93|14.71|12.96|14.67|12.92|0
1732515900000|2024-11-25 06:25:00|14.67|12.92|14.68|12.93|14.68|12.93|14.66|12.91|0
1732516200000|2024-11-25 06:30:00|14.67|12.92|14.69|12.94|14.7|12.95|14.67|12.92|0
1732516500000|2024-11-25 06:35:00|14.7|12.95|14.68|12.93|14.7|12.95|14.68|12.93|0
1732516800000|2024-11-25 06:40:00|14.67|12.92|14.69|12.94|14.69|12.94|14.66|12.91|0
1732517100000|2024-11-25 06:45:00|14.68|12.93|14.7|12.95|14.7|12.95|14.68|12.93|0
1732517400000|2024-11-25 06:50:00|14.69|12.94|14.68|12.93|14.69|12.94|14.67|12.92|0
1732517700000|2024-11-25 06:55:00|14.69|12.94|14.69|12.94|14.7|12.95|14.69|12.94|0
1732518000000|2024-11-25 07:00:00|14.7|12.95|14.71|12.96|14.72|12.97|14.68|12.93|0
1732518300000|2024-11-25 07:05:00|14.72|12.97|14.68|12.93|14.72|12.97|14.66|12.91|0
1732518600000|2024-11-25 07:10:00|14.67|12.92|14.69|12.94|14.71|12.96|14.66|12.91|0
1732518900000|2024-11-25 07:15:00|14.7|12.95|14.68|12.93|14.7|12.95|14.68|12.93|0
1732519200000|2024-11-25 07:20:00|14.69|12.94|14.71|12.96|14.71|12.96|14.68|12.93|0
1732519500000|2024-11-25 07:25:00|14.72|12.97|14.74|12.99|14.74|12.99|14.7|12.95|0
1732519800000|2024-11-25 07:30:00|14.73|12.98|14.75|13|14.77|13.02|14.73|12.98|0
1732520100000|2024-11-25 07:35:00|14.74|12.99|14.75|13|14.76|13.01|14.74|12.99|0
1732520400000|2024-11-25 07:40:00|14.74|12.99|14.73|12.98|14.75|13|14.73|12.98|0
1732520700000|2024-11-25 07:45:00|14.72|12.97|14.7|12.95|14.73|12.98|14.69|12.94|0
1732521000000|2024-11-25 07:50:00|14.71|12.96|14.66|12.91|14.71|12.96|14.66|12.91|0
1732521300000|2024-11-25 07:55:00|14.67|12.92|14.69|12.94|14.69|12.94|14.66|12.91|0
1732521600000|2024-11-25 08:00:00|14.67|12.92|14.62|12.87|14.67|12.92|14.62|12.87|0
1732521900000|2024-11-25 08:05:00|14.63|12.88|14.63|12.88|14.65|12.9|14.61|12.86|0
1732522200000|2024-11-25 08:10:00|14.64|12.89|14.63|12.88|14.66|12.91|14.62|12.87|0
1732522500000|2024-11-25 08:15:00|14.62|12.87|14.61|12.86|14.63|12.88|14.6|12.85|0
1732522800000|2024-11-25 08:20:00|14.62|12.87|14.66|12.91|14.69|12.94|14.61|12.86|0
1732523100000|2024-11-25 08:25:00|14.67|12.92|14.65|12.9|14.72|12.97|14.63|12.88|0
1732523400000|2024-11-25 08:30:00|14.66|12.91|14.66|12.91|14.68|12.93|14.64|12.89|0
1732523700000|2024-11-25 08:35:00|14.67|12.92|14.61|12.86|14.67|12.92|14.61|12.86|0
1732524000000|2024-11-25 08:40:00|14.63|12.88|14.6|12.85|14.63|12.88|14.59|12.84|0
1732524300000|2024-11-25 08:45:00|14.61|12.86|14.62|12.87|14.64|12.89|14.61|12.86|0
1732524600000|2024-11-25 08:50:00|14.61|12.86|14.64|12.89|14.66|12.91|14.61|12.86|0
1732524900000|2024-11-25 08:55:00|14.63|12.88|14.64|12.89|14.66|12.91|14.61|12.86|0
1732525200000|2024-11-25 09:00:00|14.65|12.9|14.67|12.92|14.69|12.94|14.63|12.88|0
1732525500000|2024-11-25 09:05:00|14.66|12.91|14.65|12.9|14.69|12.94|14.63|12.88|0
1732525800000|2024-11-25 09:10:00|14.64|12.89|14.6|12.85|14.64|12.89|14.6|12.85|0
1732526100000|2024-11-25 09:15:00|14.61|12.86|14.57|12.82|14.61|12.86|14.57|12.82|0
1732526400000|2024-11-25 09:20:00|14.58|12.83|14.61|12.86|14.61|12.86|14.57|12.82|0
1732526700000|2024-11-25 09:25:00|14.6|12.85|14.58|12.83|14.62|12.87|14.58|12.83|0
1732527000000|2024-11-25 09:30:00|14.57|12.82|14.59|12.84|14.6|12.85|14.57|12.82|0
1732527300000|2024-11-25 09:35:00|14.6|12.85|14.57|12.82|14.6|12.85|14.57|12.82|0
1732527600000|2024-11-25 09:40:00|14.56|12.81|14.53|12.78|14.56|12.81|14.53|12.78|0
1732527900000|2024-11-25 09:45:00|14.52|12.77|14.51|12.76|14.52|12.77|14.5|12.75|0
1732528200000|2024-11-25 09:50:00|14.52|12.77|14.51|12.76|14.52|12.77|14.5|12.75|0
1732528500000|2024-11-25 09:55:00|14.52|12.77|14.52|12.77|14.54|12.79|14.51|12.76|0
1732528800000|2024-11-25 10:00:00|14.53|12.78|14.53|12.78|14.57|12.82|14.51|12.76|0
1732529100000|2024-11-25 10:05:00|14.54|12.79|14.53|12.78|14.55|12.8|14.53|12.78|0
1732529400000|2024-11-25 10:10:00|14.54|12.79|14.55|12.8|14.55|12.8|14.53|12.78|0
1732529700000|2024-11-25 10:15:00|14.54|12.79|14.53|12.78|14.54|12.79|14.52|12.77|0
1732530000000|2024-11-25 10:20:00|14.54|12.79|14.55|12.8|14.56|12.81|14.53|12.78|0
1732530300000|2024-11-25 10:25:00|14.54|12.79|14.56|12.81|14.56|12.81|14.54|12.79|0
1732530600000|2024-11-25 10:30:00|14.55|12.8|14.54|12.79|14.55|12.8|14.53|12.78|0
1732530900000|2024-11-25 10:35:00|14.55|12.8|14.52|12.77|14.55|12.8|14.5|12.75|0
1732531200000|2024-11-25 10:40:00|14.55|12.8|14.49|12.74|14.55|12.8|14.49|12.74|0
1732531500000|2024-11-25 10:45:00|14.5|12.75|14.48|12.73|14.52|12.77|14.48|12.73|0
1732531800000|2024-11-25 10:50:00|14.49|12.74|14.47|12.72|14.49|12.74|14.46|12.71|0
1732532100000|2024-11-25 10:55:00|14.46|12.71|14.45|12.7|14.47|12.72|14.44|12.69|0
1732532400000|2024-11-25 11:00:00|14.46|12.71|14.48|12.73|14.48|12.73|14.45|12.7|0
1732532700000|2024-11-25 11:05:00|14.47|12.72|14.47|12.72|14.48|12.73|14.45|12.7|0
1732533000000|2024-11-25 11:10:00|14.46|12.71|14.51|12.76|14.53|12.78|14.46|12.71|0
1732533300000|2024-11-25 11:15:00|14.52|12.77|14.51|12.76|14.53|12.78|14.5|12.75|0
1732533600000|2024-11-25 11:20:00|14.52|12.77|14.49|12.74|14.52|12.77|14.47|12.72|0
1732533900000|2024-11-25 11:25:00|14.48|12.73|14.45|12.7|14.48|12.73|14.42|12.67|0
1732534200000|2024-11-25 11:30:00|14.46|12.71|14.44|12.69|14.46|12.71|14.41|12.66|0
1732534500000|2024-11-25 11:35:00|14.43|12.68|14.45|12.7|14.48|12.73|14.43|12.68|0
1732534800000|2024-11-25 11:40:00|14.46|12.71|14.46|12.71|14.48|12.73|14.45|12.7|0
1732535100000|2024-11-25 11:45:00|14.45|12.7|14.47|12.72|14.47|12.72|14.44|12.69|0
1732535400000|2024-11-25 11:50:00|14.46|12.71|14.44|12.69|14.46|12.71|14.44|12.69|0
1732535700000|2024-11-25 11:55:00|14.45|12.7|14.46|12.71|14.47|12.72|14.44|12.69|0
1732536000000|2024-11-25 12:00:00|14.45|12.7|14.49|12.74|14.5|12.75|14.45|12.7|0
1732536300000|2024-11-25 12:05:00|14.48|12.73|14.56|12.81|14.56|12.81|14.46|12.71|0
1732536600000|2024-11-25 12:10:00|14.57|12.82|14.54|12.79|14.64|12.89|14.54|12.79|0
1732536900000|2024-11-25 12:15:00|14.53|12.78|14.48|12.73|14.53|12.78|14.47|12.72|0
1732537200000|2024-11-25 12:20:00|14.49|12.74|14.55|12.8|14.55|12.8|14.47|12.72|0
1732537500000|2024-11-25 12:25:00|14.56|12.81|14.59|12.84|14.63|12.88|14.55|12.8|0
1732537800000|2024-11-25 12:30:00|14.6|12.85|14.53|12.78|14.63|12.88|14.53|12.78|0
1732538100000|2024-11-25 12:35:00|14.54|12.79|14.48|12.73|14.54|12.79|14.46|12.71|0
1732538400000|2024-11-25 12:40:00|14.49|12.74|14.49|12.74|14.5|12.75|14.46|12.71|0
1732538700000|2024-11-25 12:45:00|14.51|12.76|14.5|12.75|14.53|12.78|14.48|12.73|0
1732539000000|2024-11-25 12:50:00|14.49|12.74|14.46|12.71|14.5|12.75|14.44|12.69|0
1732539300000|2024-11-25 12:55:00|14.45|12.7|14.23|12.48|14.47|12.72|14.22|12.47|0
1732539600000|2024-11-25 13:00:00|14.22|12.47|14.22|12.47|14.24|12.49|14.2|12.45|0
1732539900000|2024-11-25 13:05:00|14.23|12.48|14.2|12.45|14.26|12.51|14.2|12.45|0
1732540200000|2024-11-25 13:10:00|14.21|12.46|14.23|12.48|14.25|12.5|14.2|12.45|0
1732540500000|2024-11-25 13:15:00|14.21|12.46|14.23|12.48|14.27|12.52|14.21|12.46|0
1732540800000|2024-11-25 13:20:00|14.25|12.5|14.24|12.49|14.28|12.53|14.23|12.48|0
1732541100000|2024-11-25 13:25:00|14.23|12.48|14.2|12.45|14.23|12.48|14.17|12.42|0
1732541400000|2024-11-25 13:30:00|14.22|12.47|14.2|12.45|14.25|12.5|14.2|12.45|0
1732541700000|2024-11-25 13:35:00|14.21|12.46|14.16|12.41|14.31|12.56|14.13|12.38|0
1732542000000|2024-11-25 13:40:00|14.15|12.4|14.03|12.28|14.15|12.4|14.03|12.28|0
1732542300000|2024-11-25 13:45:00|14.02|12.27|13.93|12.18|14.02|12.27|13.93|12.18|0
1732542600000|2024-11-25 13:50:00|13.94|12.19|13.86|12.11|13.94|12.19|13.84|12.09|0
1732542900000|2024-11-25 13:55:00|13.87|12.12|13.91|12.16|13.91|12.16|13.77|12.02|0
1732543200000|2024-11-25 14:00:00|13.9|12.15|13.92|12.17|13.96|12.21|13.88|12.13|0
1732543500000|2024-11-25 14:05:00|13.91|12.16|13.88|12.13|13.95|12.2|13.86|12.11|0
1732543800000|2024-11-25 14:10:00|13.87|12.12|13.77|12.02|13.87|12.12|13.74|11.99|0
1732544100000|2024-11-25 14:15:00|13.78|12.03|13.74|11.99|13.78|12.03|13.73|11.98|0
1732544400000|2024-11-25 14:20:00|13.75|12|13.78|12.03|13.8|12.05|13.74|11.99|0
1732544700000|2024-11-25 14:25:00|13.8|12.05|13.93|12.18|13.93|12.18|13.78|12.03|0
1732545000000|2024-11-25 14:30:00|13.94|12.19|13.75|12|14.15|12.4|13.75|12|0
1732545300000|2024-11-25 14:35:00|13.76|12.01|13.59|11.84|13.77|12.02|13.58|11.83|0
1732545600000|2024-11-25 14:40:00|13.58|11.83|13.88|12.13|14.1|12.35|13.57|11.82|0
1732545900000|2024-11-25 14:45:00|13.87|12.12|14.02|12.27|14.05|12.3|13.8|12.05|0
1732546200000|2024-11-25 14:50:00|14.01|12.26|14.2|12.45|14.38|12.63|13.93|12.18|0
1732546500000|2024-11-25 14:55:00|14.16|12.41|14.11|12.36|14.19|12.44|14|12.25|0
1732546800000|2024-11-25 15:00:00|14.07|12.32|14.17|12.42|14.31|12.56|14.07|12.32|0
1732547100000|2024-11-25 15:05:00|14.19|12.44|14.22|12.47|14.25|12.5|14.07|12.32|0
1732547400000|2024-11-25 15:10:00|14.24|12.49|14.46|12.71|14.61|12.86|14.24|12.49|0
1732547700000|2024-11-25 15:15:00|14.47|12.72|14.11|12.36|14.47|12.72|13.94|12.19|0
1732548000000|2024-11-25 15:20:00|14.1|12.35|14|12.25|14.12|12.37|14|12.25|0
1732548300000|2024-11-25 15:25:00|13.99|12.24|13.82|12.07|14.05|12.3|13.82|12.07|0
1732548600000|2024-11-25 15:30:00|13.85|12.1|14.34|12.59|14.42|12.67|13.78|12.03|0
1732548900000|2024-11-25 15:35:00|14.33|12.58|14.3|12.55|14.39|12.64|14.19|12.44|0
1732549200000|2024-11-25 15:40:00|14.29|12.54|14.1|12.35|14.3|12.55|14.08|12.33|0
1732549500000|2024-11-25 15:45:00|14.09|12.34|14.14|12.39|14.3|12.55|14.09|12.34|0
1732549800000|2024-11-25 15:50:00|14.15|12.4|14.29|12.54|14.31|12.56|14.1|12.35|0
1732550100000|2024-11-25 15:55:00|14.31|12.56|14.37|12.62|14.41|12.66|14.28|12.53|0
1732550400000|2024-11-25 16:00:00|14.38|12.63|14.3|12.55|14.44|12.69|14.3|12.55|0
1732550700000|2024-11-25 16:05:00|14.31|12.56|14.44|12.69|14.48|12.73|14.29|12.54|0
1732551000000|2024-11-25 16:10:00|14.43|12.68|14.04|12.29|14.45|12.7|14.01|12.26|0
1732551300000|2024-11-25 16:15:00|14.03|12.28|13.96|12.21|14.07|12.32|13.94|12.19|0
1732551600000|2024-11-25 16:20:00|13.97|12.22|13.94|12.19|14|12.25|13.93|12.18|0
1732551900000|2024-11-25 16:25:00|13.95|12.2|13.93|12.18|14.05|12.3|13.93|12.18|0
1732552200000|2024-11-25 16:30:00|13.95|12.2|13.99|12.24|14|12.25|13.82|12.07|0
1732552500000|2024-11-25 16:35:00|14.01|12.26|14.12|12.37|14.14|12.39|13.95|12.2|0
1732552800000|2024-11-25 16:40:00|14.14|12.39|14.13|12.38|14.15|12.4|14.05|12.3|0
1732553100000|2024-11-25 16:45:00|14.12|12.37|14.12|12.37|14.16|12.41|13.93|12.18|0
1732553400000|2024-11-25 16:50:00|14.13|12.38|14.06|12.31|14.15|12.4|14.03|12.28|0
1732553700000|2024-11-25 16:55:00|14.07|12.32|14.13|12.38|14.14|12.39|14.02|12.27|0
1732554000000|2024-11-25 17:00:00|14.12|12.37|14.08|12.33|14.17|12.42|14.07|12.32|0
1732554300000|2024-11-25 17:05:00|14.07|12.32|14.14|12.39|14.14|12.39|14.02|12.27|0
1732554600000|2024-11-25 17:10:00|14.12|12.37|14.33|12.58|14.33|12.58|14.1|12.35|0
1732554900000|2024-11-25 17:15:00|14.31|12.56|14.34|12.59|14.41|12.66|14.28|12.53|0
1732555200000|2024-11-25 17:20:00|14.36|12.61|14.47|12.72|14.49|12.74|14.35|12.6|0
1732555500000|2024-11-25 17:25:00|14.49|12.74|14.5|12.75|14.59|12.84|14.34|12.59|0
1732555800000|2024-11-25 17:30:00|14.52|12.77|14.27|12.52|14.52|12.77|13.9|12.15|0
1732556100000|2024-11-25 17:35:00|14.29|12.54|14.37|12.62|14.41|12.66|14.25|12.5|0
1732556400000|2024-11-25 17:40:00|14.38|12.63|14.57|12.82|14.66|12.91|14.36|12.61|0
1732556700000|2024-11-25 17:45:00|14.58|12.83|14.42|12.67|14.64|12.89|14.27|12.52|0
1732557000000|2024-11-25 17:50:00|14.4|12.65|14.31|12.56|14.57|12.82|14.22|12.47|0
1732557300000|2024-11-25 17:55:00|14.3|12.55|14.29|12.54|14.38|12.63|14.25|12.5|0
1732557600000|2024-11-25 18:00:00|14.3|12.55|14.25|12.5|14.32|12.57|14.18|12.43|0
1732557900000|2024-11-25 18:05:00|14.24|12.49|14.23|12.48|14.29|12.54|14.17|12.42|0
1732558200000|2024-11-25 18:10:00|14.21|12.46|14.13|12.38|14.22|12.47|14.12|12.37|0
1732558500000|2024-11-25 18:15:00|14.12|12.37|14.18|12.43|14.2|12.45|14.11|12.36|0
1732558800000|2024-11-25 18:20:00|14.19|12.44|14.16|12.41|14.27|12.52|14.16|12.41|0
1732559100000|2024-11-25 18:25:00|14.17|12.42|14.19|12.44|14.2|12.45|14.12|12.37|0
1732559400000|2024-11-25 18:30:00|14.18|12.43|14.08|12.33|14.25|12.5|14.07|12.32|0
1732559700000|2024-11-25 18:35:00|14.1|12.35|14.08|12.33|14.15|12.4|14.07|12.32|0
1732560000000|2024-11-25 18:40:00|14.07|12.32|14|12.25|14.42|12.67|13.95|12.2|0
1732560300000|2024-11-25 18:45:00|13.99|12.24|13.97|12.22|13.99|12.24|13.88|12.13|0
1732560600000|2024-11-25 18:50:00|13.96|12.21|14.02|12.27|14.04|12.29|13.93|12.18|0
1732560900000|2024-11-25 18:55:00|14.04|12.29|13.96|12.21|14.04|12.29|13.93|12.18|0
1732561200000|2024-11-25 19:00:00|13.97|12.22|14.01|12.26|14.02|12.27|13.95|12.2|0
1732561500000|2024-11-25 19:05:00|14.02|12.27|13.94|12.19|14.06|12.31|13.94|12.19|0
1732561800000|2024-11-25 19:10:00|13.93|12.18|13.94|12.19|13.96|12.21|13.93|12.18|0
1732562100000|2024-11-25 19:15:00|13.93|12.18|13.95|12.2|13.97|12.22|13.93|12.18|0
1732562400000|2024-11-25 19:20:00|13.94|12.19|14.11|12.36|14.17|12.42|13.94|12.19|0
1732562700000|2024-11-25 19:25:00|14.1|12.35|13.94|12.19|14.13|12.38|13.74|11.99|0
1732563000000|2024-11-25 19:30:00|13.95|12.2|14.02|12.27|14.03|12.28|13.94|12.19|0
1732563300000|2024-11-25 19:35:00|14.01|12.26|14.01|12.26|14.02|12.27|13.97|12.22|0
1732563600000|2024-11-25 19:40:00|14|12.25|13.88|12.13|14|12.25|13.88|12.13|0
1732563900000|2024-11-25 19:45:00|13.9|12.15|13.72|11.97|13.92|12.17|13.7|11.95|0
1732564200000|2024-11-25 19:50:00|13.71|11.96|13.78|12.03|13.78|12.03|13.69|11.94|0
1732564500000|2024-11-25 19:55:00|13.77|12.02|13.79|12.04|13.81|12.06|13.76|12.01|0
1732564800000|2024-11-25 20:00:00|13.78|12.03|13.85|12.1|13.91|12.16|13.78|12.03|0
1732565100000|2024-11-25 20:05:00|13.84|12.09|13.81|12.06|13.91|12.16|13.8|12.05|0
1732565400000|2024-11-25 20:10:00|13.82|12.07|13.85|12.1|13.88|12.13|13.78|12.03|0
1732565700000|2024-11-25 20:15:00|13.86|12.11|13.77|12.02|13.86|12.11|13.76|12.01|0
1732566000000|2024-11-25 20:20:00|13.78|12.03|13.8|12.05|13.85|12.1|13.78|12.03|0
1732566300000|2024-11-25 20:25:00|13.79|12.04|13.76|12.01|13.8|12.05|13.75|12|0
1732566600000|2024-11-25 20:30:00|13.77|12.02|13.52|11.77|13.79|12.04|13.49|11.74|0
1732566900000|2024-11-25 20:35:00|13.51|11.76|13.52|11.77|13.53|11.78|13.48|11.73|0
1732567200000|2024-11-25 20:40:00|13.53|11.78|13.53|11.78|13.54|11.79|13.46|11.71|0
1732567500000|2024-11-25 20:45:00|13.52|11.77|13.56|11.81|13.59|11.84|13.51|11.76|0
1732567800000|2024-11-25 20:50:00|13.55|11.8|13.37|11.62|13.55|11.8|13.34|11.59|0
1732568100000|2024-11-25 20:55:00|13.41|11.66|13.69|11.94|13.72|11.97|13.33|11.58|0
1732568400000|2024-11-25 21:00:00|13.72|11.97|13.7|11.95|13.82|12.07|13.62|11.87|0
1732568700000|2024-11-25 21:05:00|13.69|11.94|13.59|11.84|13.72|11.97|13.56|11.81|0
1732569000000|2024-11-25 21:10:00|13.6|11.85|13.56|11.81|13.6|11.85|13.5|11.75|0
1732569300000|2024-11-25 21:15:00|13.68|11.68|13.61|11.61|13.7|11.7|13.6|11.6|0
1732569600000|2024-11-25 21:20:00|13.62|11.62|13.61|11.61|13.63|11.63|13.6|11.6|0
1732569900000|2024-11-25 21:25:00|13.6|11.6|13.56|11.56|13.63|11.63|13.54|11.54|0
1732570200000|2024-11-25 21:30:00|13.55|11.55|13.56|11.56|13.57|11.57|13.55|11.55|0
1732570500000|2024-11-25 21:35:00|13.57|11.57|13.6|11.6|13.61|11.61|13.57|11.57|0
1732570800000|2024-11-25 21:40:00|13.61|11.61|13.64|11.64|13.65|11.65|13.61|11.61|0
1732571100000|2024-11-25 21:45:00|13.63|11.63|13.63|11.63|13.65|11.65|13.61|11.61|0
1732571400000|2024-11-25 21:50:00|13.64|11.64|13.6|11.6|13.65|11.65|13.6|11.6|0
1732571700000|2024-11-25 21:55:00|13.61|11.61|13.63|11.63|13.63|11.63|13.6|11.6|0
1732572000000|2024-11-25 22:00:00|13.62|11.62|13.63|11.63|13.64|11.64|13.62|11.62|0
1732572300000|2024-11-25 22:05:00|13.64|11.64|13.63|11.63|13.65|11.65|13.63|11.63|0
1732572600000|2024-11-25 22:10:00|13.62|11.62|13.63|11.63|13.63|11.63|13.62|11.62|0
1732572900000|2024-11-25 22:15:00|13.64|11.64|13.65|11.65|13.65|11.65|13.64|11.64|0
1732573200000|2024-11-25 22:20:00|13.64|11.64|13.64|11.64|13.65|11.65|13.63|11.63|0
1732573500000|2024-11-25 22:25:00|13.63|11.63|13.63|11.63|13.63|11.63|13.63|11.63|0
1732574400000|2024-11-25 22:40:00|13.62|11.62|13.63|11.63|13.63|11.63|13.62|11.62|0
1732574700000|2024-11-25 22:45:00|13.62|11.62|13.62|11.62|13.63|11.63|13.62|11.62|0
1732575300000|2024-11-25 22:55:00|13.63|11.63|13.62|11.62|13.63|11.63|13.62|11.62|0
1732575600000|2024-11-25 23:00:00|13.59|11.59|13.47|11.47|13.64|11.64|13.46|11.46|0
1732575900000|2024-11-25 23:05:00|13.46|11.46|13.45|11.45|13.49|11.49|13.44|11.44|0
1732576200000|2024-11-25 23:10:00|13.44|11.44|13.44|11.44|13.47|11.47|13.43|11.43|0
1732576500000|2024-11-25 23:15:00|13.45|11.45|13.44|11.44|13.45|11.45|13.44|11.44|0
1732576800000|2024-11-25 23:20:00|13.43|11.43|13.45|11.45|13.47|11.47|13.43|11.43|0
1732577100000|2024-11-25 23:25:00|13.46|11.46|13.44|11.44|13.46|11.46|13.43|11.43|0
1732577400000|2024-11-25 23:30:00|13.43|11.43|13.46|11.46|13.46|11.46|13.43|11.43|0
1732577700000|2024-11-25 23:35:00|13.47|11.47|13.58|11.58|13.61|11.61|13.46|11.46|0
1732578000000|2024-11-25 23:40:00|13.59|11.59|13.85|11.85|13.99|11.99|13.57|11.57|0
1732578300000|2024-11-25 23:45:00|13.83|11.83|14.03|12.03|14.14|12.14|13.83|11.83|0
1732578600000|2024-11-25 23:50:00|14.1|12.1|14.32|12.32|14.37|12.37|14.07|12.07|0
1732578900000|2024-11-25 23:55:00|14.31|12.31|14.15|12.15|14.32|12.32|14.1|12.1|0
1732497600000|2024-11-25 01:20:00|14.87|12.87|14.88|12.88|14.9|12.9|14.87|12.87|0
1732497900000|2024-11-25 01:25:00|14.87|12.87|14.86|12.86|14.89|12.89|14.85|12.85|0
1732498200000|2024-11-25 01:30:00|14.74|12.99|14.74|12.99|14.75|13|14.72|12.97|0
1732498500000|2024-11-25 01:35:00|14.73|12.98|14.7|12.95|14.74|12.99|14.7|12.95|0
1732498800000|2024-11-25 01:40:00|14.71|12.96|14.72|12.97|14.72|12.97|14.7|12.95|0
1732499100000|2024-11-25 01:45:00|14.71|12.96|14.7|12.95|14.72|12.97|14.7|12.95|0
1732499400000|2024-11-25 01:50:00|14.71|12.96|14.72|12.97|14.73|12.98|14.7|12.95|0
1732499700000|2024-11-25 01:55:00|14.73|12.98|14.75|13|14.76|13.01|14.72|12.97|0
1732500000000|2024-11-25 02:00:00|14.74|12.99|14.75|13|14.76|13.01|14.72|12.97|0
1732500300000|2024-11-25 02:05:00|14.76|13.01|14.72|12.97|14.76|13.01|14.71|12.96|0
1732500600000|2024-11-25 02:10:00|14.71|12.96|14.72|12.97|14.72|12.97|14.7|12.95|0
1732500900000|2024-11-25 02:15:00|14.71|12.96|14.71|12.96|14.73|12.98|14.71|12.96|0
1732501200000|2024-11-25 02:20:00|14.72|12.97|14.73|12.98|14.73|12.98|14.72|12.97|0
1732501500000|2024-11-25 02:25:00|14.72|12.97|14.72|12.97|14.73|12.98|14.7|12.95|0
1732501800000|2024-11-25 02:30:00|14.73|12.98|14.73|12.98|14.73|12.98|14.72|12.97|0
1732502100000|2024-11-25 02:35:00|14.72|12.97|14.72|12.97|14.75|13|14.71|12.96|0
1732502400000|2024-11-25 02:40:00|14.73|12.98|14.73|12.98|14.74|12.99|14.71|12.96|0
1732502700000|2024-11-25 02:45:00|14.72|12.97|14.71|12.96|14.72|12.97|14.7|12.95|0
1732503000000|2024-11-25 02:50:00|14.72|12.97|14.72|12.97|14.74|12.99|14.71|12.96|0
1732503300000|2024-11-25 02:55:00|14.71|12.96|14.7|12.95|14.71|12.96|14.69|12.94|0
1732503600000|2024-11-25 03:00:00|14.71|12.96|14.7|12.95|14.72|12.97|14.7|12.95|0
1732503900000|2024-11-25 03:05:00|14.71|12.96|14.71|12.96|14.72|12.97|14.7|12.95|0
1732504200000|2024-11-25 03:10:00|14.7|12.95|14.69|12.94|14.7|12.95|14.69|12.94|0
1732504500000|2024-11-25 03:15:00|14.68|12.93|14.68|12.93|14.69|12.94|14.67|12.92|0
1732504800000|2024-11-25 03:20:00|14.69|12.94|14.69|12.94|14.7|12.95|14.68|12.93|0
1732505100000|2024-11-25 03:25:00|14.7|12.95|14.73|12.98|14.73|12.98|14.7|12.95|0
1732505400000|2024-11-25 03:30:00|14.74|12.99|14.75|13|14.76|13.01|14.73|12.98|0
1732505700000|2024-11-25 03:35:00|14.76|13.01|14.74|12.99|14.76|13.01|14.73|12.98|0
1732506000000|2024-11-25 03:40:00|14.73|12.98|14.75|13|14.76|13.01|14.73|12.98|0
1732506300000|2024-11-25 03:45:00|14.76|13.01|14.72|12.97|14.76|13.01|14.72|12.97|0
1732506600000|2024-11-25 03:50:00|14.73|12.98|14.73|12.98|14.73|12.98|14.72|12.97|0
1732506900000|2024-11-25 03:55:00|14.72|12.97|14.72|12.97|14.72|12.97|14.7|12.95|0
1732507200000|2024-11-25 04:00:00|14.71|12.96|14.7|12.95|14.72|12.97|14.7|12.95|0
1732507500000|2024-11-25 04:05:00|14.71|12.96|14.71|12.96|14.72|12.97|14.7|12.95|0
1732507800000|2024-11-25 04:10:00|14.72|12.97|14.71|12.96|14.73|12.98|14.7|12.95|0
1732508100000|2024-11-25 04:15:00|14.7|12.95|14.72|12.97|14.72|12.97|14.7|12.95|0
1732508400000|2024-11-25 04:20:00|14.71|12.96|14.7|12.95|14.71|12.96|14.7|12.95|0
1732508700000|2024-11-25 04:25:00|14.71|12.96|14.68|12.93|14.71|12.96|14.68|12.93|0
1732509000000|2024-11-25 04:30:00|14.69|12.94|14.7|12.95|14.71|12.96|14.68|12.93|0
1732509300000|2024-11-25 04:35:00|14.69|12.94|14.7|12.95|14.7|12.95|14.69|12.94|0
1732509600000|2024-11-25 04:40:00|14.69|12.94|14.69|12.94|14.69|12.94|14.69|12.94|0
1732509900000|2024-11-25 04:45:00|14.7|12.95|14.7|12.95|14.71|12.96|14.7|12.95|0
1732510200000|2024-11-25 04:50:00|14.71|12.96|14.71|12.96|14.71|12.96|14.7|12.95|0
1732510500000|2024-11-25 04:55:00|14.7|12.95|14.7|12.95|14.71|12.96|14.69|12.94|0
1732510800000|2024-11-25 05:00:00|14.71|12.96|14.7|12.95|14.72|12.97|14.69|12.94|0
1732511100000|2024-11-25 05:05:00|14.69|12.94|14.7|12.95|14.71|12.96|14.69|12.94|0
1732511400000|2024-11-25 05:10:00|14.69|12.94|14.7|12.95|14.72|12.97|14.69|12.94|0
1732511700000|2024-11-25 05:15:00|14.71|12.96|14.72|12.97|14.73|12.98|14.7|12.95|0
1732512000000|2024-11-25 05:20:00|14.73|12.98|14.73|12.98|14.73|12.98|14.72|12.97|0
1732512300000|2024-11-25 05:25:00|14.69|12.94|14.72|12.97|14.72|12.97|14.69|12.94|0
1732512600000|2024-11-25 05:30:00|14.71|12.96|14.72|12.97|14.72|12.97|14.7|12.95|0
1732512900000|2024-11-25 05:35:00|14.71|12.96|14.68|12.93|14.71|12.96|14.67|12.92|0
1732513200000|2024-11-25 05:40:00|14.67|12.92|14.71|12.96|14.71|12.96|14.67|12.92|0
1732513500000|2024-11-25 05:45:00|14.7|12.95|14.7|12.95|14.71|12.96|14.7|12.95|0
1732513800000|2024-11-25 05:50:00|14.69|12.94|14.7|12.95|14.7|12.95|14.69|12.94|0
1732514100000|2024-11-25 05:55:00|14.69|12.94|14.67|12.92|14.69|12.94|14.67|12.92|0
1732514400000|2024-11-25 06:00:00|14.68|12.93|14.69|12.94|14.7|12.95|14.68|12.93|0
1732514700000|2024-11-25 06:05:00|14.7|12.95|14.68|12.93|14.71|12.96|14.68|12.93|0
1732515000000|2024-11-25 06:10:00|14.69|12.94|14.7|12.95|14.71|12.96|14.69|12.94|0
1732515300000|2024-11-25 06:15:00|14.71|12.96|14.71|12.96|14.71|12.96|14.69|12.94|0
1732515600000|2024-11-25 06:20:00|14.7|12.95|14.68|12.93|14.71|12.96|14.67|12.92|0
1732515900000|2024-11-25 06:25:00|14.67|12.92|14.68|12.93|14.68|12.93|14.66|12.91|0
1732516200000|2024-11-25 06:30:00|14.67|12.92|14.69|12.94|14.7|12.95|14.67|12.92|0
1732516500000|2024-11-25 06:35:00|14.7|12.95|14.68|12.93|14.7|12.95|14.68|12.93|0
1732516800000|2024-11-25 06:40:00|14.67|12.92|14.69|12.94|14.69|12.94|14.66|12.91|0
1732517100000|2024-11-25 06:45:00|14.68|12.93|14.7|12.95|14.7|12.95|14.68|12.93|0
1732517400000|2024-11-25 06:50:00|14.69|12.94|14.68|12.93|14.69|12.94|14.67|12.92|0
1732517700000|2024-11-25 06:55:00|14.69|12.94|14.69|12.94|14.7|12.95|14.69|12.94|0
1732518000000|2024-11-25 07:00:00|14.7|12.95|14.71|12.96|14.72|12.97|14.68|12.93|0
1732518300000|2024-11-25 07:05:00|14.72|12.97|14.68|12.93|14.72|12.97|14.66|12.91|0
1732518600000|2024-11-25 07:10:00|14.67|12.92|14.69|12.94|14.71|12.96|14.66|12.91|0
1732518900000|2024-11-25 07:15:00|14.7|12.95|14.68|12.93|14.7|12.95|14.68|12.93|0
1732519200000|2024-11-25 07:20:00|14.69|12.94|14.71|12.96|14.71|12.96|14.68|12.93|0
1732519500000|2024-11-25 07:25:00|14.72|12.97|14.74|12.99|14.74|12.99|14.7|12.95|0
1732519800000|2024-11-25 07:30:00|14.73|12.98|14.75|13|14.77|13.02|14.73|12.98|0
1732520100000|2024-11-25 07:35:00|14.74|12.99|14.75|13|14.76|13.01|14.74|12.99|0
1732520400000|2024-11-25 07:40:00|14.74|12.99|14.73|12.98|14.75|13|14.73|12.98|0
1732520700000|2024-11-25 07:45:00|14.72|12.97|14.7|12.95|14.73|12.98|14.69|12.94|0
1732521000000|2024-11-25 07:50:00|14.71|12.96|14.66|12.91|14.71|12.96|14.66|12.91|0
1732521300000|2024-11-25 07:55:00|14.67|12.92|14.69|12.94|14.69|12.94|14.66|12.91|0
1732521600000|2024-11-25 08:00:00|14.67|12.92|14.62|12.87|14.67|12.92|14.62|12.87|0
1732521900000|2024-11-25 08:05:00|14.63|12.88|14.63|12.88|14.65|12.9|14.61|12.86|0
1732522200000|2024-11-25 08:10:00|14.64|12.89|14.63|12.88|14.66|12.91|14.62|12.87|0
1732522500000|2024-11-25 08:15:00|14.62|12.87|14.61|12.86|14.63|12.88|14.6|12.85|0
1732522800000|2024-11-25 08:20:00|14.62|12.87|14.66|12.91|14.69|12.94|14.61|12.86|0
1732523100000|2024-11-25 08:25:00|14.67|12.92|14.65|12.9|14.72|12.97|14.63|12.88|0
1732523400000|2024-11-25 08:30:00|14.66|12.91|14.66|12.91|14.68|12.93|14.64|12.89|0
1732523700000|2024-11-25 08:35:00|14.67|12.92|14.61|12.86|14.67|12.92|14.61|12.86|0
1732524000000|2024-11-25 08:40:00|14.63|12.88|14.6|12.85|14.63|12.88|14.59|12.84|0
1732524300000|2024-11-25 08:45:00|14.61|12.86|14.62|12.87|14.64|12.89|14.61|12.86|0
1732524600000|2024-11-25 08:50:00|14.61|12.86|14.64|12.89|14.66|12.91|14.61|12.86|0
1732524900000|2024-11-25 08:55:00|14.63|12.88|14.64|12.89|14.66|12.91|14.61|12.86|0
1732525200000|2024-11-25 09:00:00|14.65|12.9|14.67|12.92|14.69|12.94|14.63|12.88|0
1732525500000|2024-11-25 09:05:00|14.66|12.91|14.65|12.9|14.69|12.94|14.63|12.88|0
1732525800000|2024-11-25 09:10:00|14.64|12.89|14.6|12.85|14.64|12.89|14.6|12.85|0
1732526100000|2024-11-25 09:15:00|14.61|12.86|14.57|12.82|14.61|12.86|14.57|12.82|0
1732526400000|2024-11-25 09:20:00|14.58|12.83|14.61|12.86|14.61|12.86|14.57|12.82|0
1732526700000|2024-11-25 09:25:00|14.6|12.85|14.58|12.83|14.62|12.87|14.58|12.83|0
1732527000000|2024-11-25 09:30:00|14.57|12.82|14.59|12.84|14.6|12.85|14.57|12.82|0
1732527300000|2024-11-25 09:35:00|14.6|12.85|14.57|12.82|14.6|12.85|14.57|12.82|0
1732527600000|2024-11-25 09:40:00|14.56|12.81|14.53|12.78|14.56|12.81|14.53|12.78|0
1732527900000|2024-11-25 09:45:00|14.52|12.77|14.51|12.76|14.52|12.77|14.5|12.75|0
1732528200000|2024-11-25 09:50:00|14.52|12.77|14.51|12.76|14.52|12.77|14.5|12.75|0
1732528500000|2024-11-25 09:55:00|14.52|12.77|14.52|12.77|14.54|12.79|14.51|12.76|0
1732528800000|2024-11-25 10:00:00|14.53|12.78|14.53|12.78|14.57|12.82|14.51|12.76|0
1732529100000|2024-11-25 10:05:00|14.54|12.79|14.53|12.78|14.55|12.8|14.53|12.78|0
1732529400000|2024-11-25 10:10:00|14.54|12.79|14.55|12.8|14.55|12.8|14.53|12.78|0
1732529700000|2024-11-25 10:15:00|14.54|12.79|14.53|12.78|14.54|12.79|14.52|12.77|0
1732530000000|2024-11-25 10:20:00|14.54|12.79|14.55|12.8|14.56|12.81|14.53|12.78|0
1732530300000|2024-11-25 10:25:00|14.54|12.79|14.56|12.81|14.56|12.81|14.54|12.79|0
1732530600000|2024-11-25 10:30:00|14.55|12.8|14.54|12.79|14.55|12.8|14.53|12.78|0
1732530900000|2024-11-25 10:35:00|14.55|12.8|14.52|12.77|14.55|12.8|14.5|12.75|0
1732531200000|2024-11-25 10:40:00|14.55|12.8|14.49|12.74|14.55|12.8|14.49|12.74|0
1732531500000|2024-11-25 10:45:00|14.5|12.75|14.48|12.73|14.52|12.77|14.48|12.73|0
1732531800000|2024-11-25 10:50:00|14.49|12.74|14.47|12.72|14.49|12.74|14.46|12.71|0
1732532100000|2024-11-25 10:55:00|14.46|12.71|14.45|12.7|14.47|12.72|14.44|12.69|0
1732532400000|2024-11-25 11:00:00|14.46|12.71|14.48|12.73|14.48|12.73|14.45|12.7|0
1732532700000|2024-11-25 11:05:00|14.47|12.72|14.47|12.72|14.48|12.73|14.45|12.7|0
1732533000000|2024-11-25 11:10:00|14.46|12.71|14.51|12.76|14.53|12.78|14.46|12.71|0
1732533300000|2024-11-25 11:15:00|14.52|12.77|14.51|12.76|14.53|12.78|14.5|12.75|0
1732533600000|2024-11-25 11:20:00|14.52|12.77|14.49|12.74|14.52|12.77|14.47|12.72|0
1732533900000|2024-11-25 11:25:00|14.48|12.73|14.45|12.7|14.48|12.73|14.42|12.67|0
1732534200000|2024-11-25 11:30:00|14.46|12.71|14.44|12.69|14.46|12.71|14.41|12.66|0
1732534500000|2024-11-25 11:35:00|14.43|12.68|14.45|12.7|14.48|12.73|14.43|12.68|0
1732534800000|2024-11-25 11:40:00|14.46|12.71|14.46|12.71|14.48|12.73|14.45|12.7|0
1732535100000|2024-11-25 11:45:00|14.45|12.7|14.47|12.72|14.47|12.72|14.44|12.69|0
1732535400000|2024-11-25 11:50:00|14.46|12.71|14.44|12.69|14.46|12.71|14.44|12.69|0
1732535700000|2024-11-25 11:55:00|14.45|12.7|14.46|12.71|14.47|12.72|14.44|12.69|0
1732536000000|2024-11-25 12:00:00|14.45|12.7|14.49|12.74|14.5|12.75|14.45|12.7|0
1732536300000|2024-11-25 12:05:00|14.48|12.73|14.56|12.81|14.56|12.81|14.46|12.71|0
1732536600000|2024-11-25 12:10:00|14.57|12.82|14.54|12.79|14.64|12.89|14.54|12.79|0
1732536900000|2024-11-25 12:15:00|14.53|12.78|14.48|12.73|14.53|12.78|14.47|12.72|0
1732537200000|2024-11-25 12:20:00|14.49|12.74|14.55|12.8|14.55|12.8|14.47|12.72|0
1732537500000|2024-11-25 12:25:00|14.56|12.81|14.59|12.84|14.63|12.88|14.55|12.8|0
1732537800000|2024-11-25 12:30:00|14.6|12.85|14.53|12.78|14.63|12.88|14.53|12.78|0
1732538100000|2024-11-25 12:35:00|14.54|12.79|14.48|12.73|14.54|12.79|14.46|12.71|0
1732538400000|2024-11-25 12:40:00|14.49|12.74|14.49|12.74|14.5|12.75|14.46|12.71|0
1732538700000|2024-11-25 12:45:00|14.51|12.76|14.5|12.75|14.53|12.78|14.48|12.73|0
1732539000000|2024-11-25 12:50:00|14.49|12.74|14.46|12.71|14.5|12.75|14.44|12.69|0
1732539300000|2024-11-25 12:55:00|14.45|12.7|14.23|12.48|14.47|12.72|14.22|12.47|0
1732539600000|2024-11-25 13:00:00|14.22|12.47|14.22|12.47|14.24|12.49|14.2|12.45|0
1732539900000|2024-11-25 13:05:00|14.23|12.48|14.2|12.45|14.26|12.51|14.2|12.45|0
1732540200000|2024-11-25 13:10:00|14.21|12.46|14.23|12.48|14.25|12.5|14.2|12.45|0
1732540500000|2024-11-25 13:15:00|14.21|12.46|14.23|12.48|14.27|12.52|14.21|12.46|0
1732540800000|2024-11-25 13:20:00|14.25|12.5|14.24|12.49|14.28|12.53|14.23|12.48|0
1732541100000|2024-11-25 13:25:00|14.23|12.48|14.2|12.45|14.23|12.48|14.17|12.42|0
1732541400000|2024-11-25 13:30:00|14.22|12.47|14.2|12.45|14.25|12.5|14.2|12.45|0
1732541700000|2024-11-25 13:35:00|14.21|12.46|14.16|12.41|14.31|12.56|14.13|12.38|0
1732542000000|2024-11-25 13:40:00|14.15|12.4|14.03|12.28|14.15|12.4|14.03|12.28|0
1732542300000|2024-11-25 13:45:00|14.02|12.27|13.93|12.18|14.02|12.27|13.93|12.18|0
1732542600000|2024-11-25 13:50:00|13.94|12.19|13.86|12.11|13.94|12.19|13.84|12.09|0
1732542900000|2024-11-25 13:55:00|13.87|12.12|13.91|12.16|13.91|12.16|13.77|12.02|0
1732543200000|2024-11-25 14:00:00|13.9|12.15|13.92|12.17|13.96|12.21|13.88|12.13|0
1732543500000|2024-11-25 14:05:00|13.91|12.16|13.88|12.13|13.95|12.2|13.86|12.11|0
1732543800000|2024-11-25 14:10:00|13.87|12.12|13.77|12.02|13.87|12.12|13.74|11.99|0
1732544100000|2024-11-25 14:15:00|13.78|12.03|13.74|11.99|13.78|12.03|13.73|11.98|0
1732544400000|2024-11-25 14:20:00|13.75|12|13.78|12.03|13.8|12.05|13.74|11.99|0
1732544700000|2024-11-25 14:25:00|13.8|12.05|13.93|12.18|13.93|12.18|13.78|12.03|0
1732545000000|2024-11-25 14:30:00|13.94|12.19|13.75|12|14.15|12.4|13.75|12|0
1732545300000|2024-11-25 14:35:00|13.76|12.01|13.59|11.84|13.77|12.02|13.58|11.83|0
1732545600000|2024-11-25 14:40:00|13.58|11.83|13.88|12.13|14.1|12.35|13.57|11.82|0
1732545900000|2024-11-25 14:45:00|13.87|12.12|14.02|12.27|14.05|12.3|13.8|12.05|0
1732546200000|2024-11-25 14:50:00|14.01|12.26|14.2|12.45|14.38|12.63|13.93|12.18|0
1732546500000|2024-11-25 14:55:00|14.16|12.41|14.11|12.36|14.19|12.44|14|12.25|0
1732546800000|2024-11-25 15:00:00|14.07|12.32|14.17|12.42|14.31|12.56|14.07|12.32|0
1732547100000|2024-11-25 15:05:00|14.19|12.44|14.22|12.47|14.25|12.5|14.07|12.32|0
1732547400000|2024-11-25 15:10:00|14.24|12.49|14.46|12.71|14.61|12.86|14.24|12.49|0
1732547700000|2024-11-25 15:15:00|14.47|12.72|14.11|12.36|14.47|12.72|13.94|12.19|0
1732548000000|2024-11-25 15:20:00|14.1|12.35|14|12.25|14.12|12.37|14|12.25|0
1732548300000|2024-11-25 15:25:00|13.99|12.24|13.82|12.07|14.05|12.3|13.82|12.07|0
1732548600000|2024-11-25 15:30:00|13.85|12.1|14.34|12.59|14.42|12.67|13.78|12.03|0
1732548900000|2024-11-25 15:35:00|14.33|12.58|14.3|12.55|14.39|12.64|14.19|12.44|0
1732549200000|2024-11-25 15:40:00|14.29|12.54|14.1|12.35|14.3|12.55|14.08|12.33|0
1732549500000|2024-11-25 15:45:00|14.09|12.34|14.14|12.39|14.3|12.55|14.09|12.34|0
1732549800000|2024-11-25 15:50:00|14.15|12.4|14.29|12.54|14.31|12.56|14.1|12.35|0
1732550100000|2024-11-25 15:55:00|14.31|12.56|14.37|12.62|14.41|12.66|14.28|12.53|0
1732550400000|2024-11-25 16:00:00|14.38|12.63|14.3|12.55|14.44|12.69|14.3|12.55|0
1732550700000|2024-11-25 16:05:00|14.31|12.56|14.44|12.69|14.48|12.73|14.29|12.54|0
1732551000000|2024-11-25 16:10:00|14.43|12.68|14.04|12.29|14.45|12.7|14.01|12.26|0
1732551300000|2024-11-25 16:15:00|14.03|12.28|13.96|12.21|14.07|12.32|13.94|12.19|0
1732551600000|2024-11-25 16:20:00|13.97|12.22|13.94|12.19|14|12.25|13.93|12.18|0
1732551900000|2024-11-25 16:25:00|13.95|12.2|13.93|12.18|14.05|12.3|13.93|12.18|0
1732552200000|2024-11-25 16:30:00|13.95|12.2|13.99|12.24|14|12.25|13.82|12.07|0
1732552500000|2024-11-25 16:35:00|14.01|12.26|14.12|12.37|14.14|12.39|13.95|12.2|0
1732552800000|2024-11-25 16:40:00|14.14|12.39|14.13|12.38|14.15|12.4|14.05|12.3|0
1732553100000|2024-11-25 16:45:00|14.12|12.37|14.12|12.37|14.16|12.41|13.93|12.18|0
1732553400000|2024-11-25 16:50:00|14.13|12.38|14.06|12.31|14.15|12.4|14.03|12.28|0
1732553700000|2024-11-25 16:55:00|14.07|12.32|14.13|12.38|14.14|12.39|14.02|12.27|0
1732554000000|2024-11-25 17:00:00|14.12|12.37|14.08|12.33|14.17|12.42|14.07|12.32|0
1732554300000|2024-11-25 17:05:00|14.07|12.32|14.14|12.39|14.14|12.39|14.02|12.27|0
1732554600000|2024-11-25 17:10:00|14.12|12.37|14.33|12.58|14.33|12.58|14.1|12.35|0
1732554900000|2024-11-25 17:15:00|14.31|12.56|14.34|12.59|14.41|12.66|14.28|12.53|0
1732555200000|2024-11-25 17:20:00|14.36|12.61|14.47|12.72|14.49|12.74|14.35|12.6|0
1732555500000|2024-11-25 17:25:00|14.49|12.74|14.5|12.75|14.59|12.84|14.34|12.59|0
1732555800000|2024-11-25 17:30:00|14.52|12.77|14.27|12.52|14.52|12.77|13.9|12.15|0
1732556100000|2024-11-25 17:35:00|14.29|12.54|14.37|12.62|14.41|12.66|14.25|12.5|0
1732556400000|2024-11-25 17:40:00|14.38|12.63|14.57|12.82|14.66|12.91|14.36|12.61|0
1732556700000|2024-11-25 17:45:00|14.58|12.83|14.42|12.67|14.64|12.89|14.27|12.52|0
1732557000000|2024-11-25 17:50:00|14.4|12.65|14.31|12.56|14.57|12.82|14.22|12.47|0
1732557300000|2024-11-25 17:55:00|14.3|12.55|14.29|12.54|14.38|12.63|14.25|12.5|0
1732557600000|2024-11-25 18:00:00|14.3|12.55|14.25|12.5|14.32|12.57|14.18|12.43|0
1732557900000|2024-11-25 18:05:00|14.24|12.49|14.23|12.48|14.29|12.54|14.17|12.42|0
1732558200000|2024-11-25 18:10:00|14.21|12.46|14.13|12.38|14.22|12.47|14.12|12.37|0
1732558500000|2024-11-25 18:15:00|14.12|12.37|14.18|12.43|14.2|12.45|14.11|12.36|0
1732558800000|2024-11-25 18:20:00|14.19|12.44|14.16|12.41|14.27|12.52|14.16|12.41|0
1732559100000|2024-11-25 18:25:00|14.17|12.42|14.19|12.44|14.2|12.45|14.12|12.37|0
1732559400000|2024-11-25 18:30:00|14.18|12.43|14.08|12.33|14.25|12.5|14.07|12.32|0
1732559700000|2024-11-25 18:35:00|14.1|12.35|14.08|12.33|14.15|12.4|14.07|12.32|0
1732560000000|2024-11-25 18:40:00|14.07|12.32|14|12.25|14.42|12.67|13.95|12.2|0
1732560300000|2024-11-25 18:45:00|13.99|12.24|13.97|12.22|13.99|12.24|13.88|12.13|0
1732560600000|2024-11-25 18:50:00|13.96|12.21|14.02|12.27|14.04|12.29|13.93|12.18|0
1732560900000|2024-11-25 18:55:00|14.04|12.29|13.96|12.21|14.04|12.29|13.93|12.18|0
1732561200000|2024-11-25 19:00:00|13.97|12.22|14.01|12.26|14.02|12.27|13.95|12.2|0
1732561500000|2024-11-25 19:05:00|14.02|12.27|13.94|12.19|14.06|12.31|13.94|12.19|0
1732561800000|2024-11-25 19:10:00|13.93|12.18|13.94|12.19|13.96|12.21|13.93|12.18|0
1732562100000|2024-11-25 19:15:00|13.93|12.18|13.95|12.2|13.97|12.22|13.93|12.18|0
1732562400000|2024-11-25 19:20:00|13.94|12.19|14.11|12.36|14.17|12.42|13.94|12.19|0
1732562700000|2024-11-25 19:25:00|14.1|12.35|13.94|12.19|14.13|12.38|13.74|11.99|0
1732563000000|2024-11-25 19:30:00|13.95|12.2|14.02|12.27|14.03|12.28|13.94|12.19|0
1732563300000|2024-11-25 19:35:00|14.01|12.26|14.01|12.26|14.02|12.27|13.97|12.22|0
1732563600000|2024-11-25 19:40:00|14|12.25|13.88|12.13|14|12.25|13.88|12.13|0
1732563900000|2024-11-25 19:45:00|13.9|12.15|13.72|11.97|13.92|12.17|13.7|11.95|0
1732564200000|2024-11-25 19:50:00|13.71|11.96|13.78|12.03|13.78|12.03|13.69|11.94|0
1732564500000|2024-11-25 19:55:00|13.77|12.02|13.79|12.04|13.81|12.06|13.76|12.01|0
1732564800000|2024-11-25 20:00:00|13.78|12.03|13.85|12.1|13.91|12.16|13.78|12.03|0
1732565100000|2024-11-25 20:05:00|13.84|12.09|13.81|12.06|13.91|12.16|13.8|12.05|0
1732565400000|2024-11-25 20:10:00|13.82|12.07|13.85|12.1|13.88|12.13|13.78|12.03|0
1732565700000|2024-11-25 20:15:00|13.86|12.11|13.77|12.02|13.86|12.11|13.76|12.01|0
1732566000000|2024-11-25 20:20:00|13.78|12.03|13.8|12.05|13.85|12.1|13.78|12.03|0
1732566300000|2024-11-25 20:25:00|13.79|12.04|13.76|12.01|13.8|12.05|13.75|12|0
1732566600000|2024-11-25 20:30:00|13.77|12.02|13.52|11.77|13.79|12.04|13.49|11.74|0
1732566900000|2024-11-25 20:35:00|13.51|11.76|13.52|11.77|13.53|11.78|13.48|11.73|0
1732567200000|2024-11-25 20:40:00|13.53|11.78|13.53|11.78|13.54|11.79|13.46|11.71|0
1732567500000|2024-11-25 20:45:00|13.52|11.77|13.56|11.81|13.59|11.84|13.51|11.76|0
1732567800000|2024-11-25 20:50:00|13.55|11.8|13.37|11.62|13.55|11.8|13.34|11.59|0
1732568100000|2024-11-25 20:55:00|13.41|11.66|13.69|11.94|13.72|11.97|13.33|11.58|0
1732568400000|2024-11-25 21:00:00|13.72|11.97|13.7|11.95|13.82|12.07|13.62|11.87|0
1732568700000|2024-11-25 21:05:00|13.69|11.94|13.59|11.84|13.72|11.97|13.56|11.81|0
1732569000000|2024-11-25 21:10:00|13.6|11.85|13.56|11.81|13.6|11.85|13.5|11.75|0
1732569300000|2024-11-25 21:15:00|13.68|11.68|13.61|11.61|13.7|11.7|13.6|11.6|0
1732569600000|2024-11-25 21:20:00|13.62|11.62|13.61|11.61|13.63|11.63|13.6|11.6|0
1732569900000|2024-11-25 21:25:00|13.6|11.6|13.56|11.56|13.63|11.63|13.54|11.54|0
1732570200000|2024-11-25 21:30:00|13.55|11.55|13.56|11.56|13.57|11.57|13.55|11.55|0
1732570500000|2024-11-25 21:35:00|13.57|11.57|13.6|11.6|13.61|11.61|13.57|11.57|0
1732570800000|2024-11-25 21:40:00|13.61|11.61|13.64|11.64|13.65|11.65|13.61|11.61|0
1732571100000|2024-11-25 21:45:00|13.63|11.63|13.63|11.63|13.65|11.65|13.61|11.61|0
1732571400000|2024-11-25 21:50:00|13.64|11.64|13.6|11.6|13.65|11.65|13.6|11.6|0
1732571700000|2024-11-25 21:55:00|13.61|11.61|13.63|11.63|13.63|11.63|13.6|11.6|0
1732572000000|2024-11-25 22:00:00|13.62|11.62|13.63|11.63|13.64|11.64|13.62|11.62|0
1732572300000|2024-11-25 22:05:00|13.64|11.64|13.63|11.63|13.65|11.65|13.63|11.63|0
1732572600000|2024-11-25 22:10:00|13.62|11.62|13.63|11.63|13.63|11.63|13.62|11.62|0
1732572900000|2024-11-25 22:15:00|13.64|11.64|13.65|11.65|13.65|11.65|13.64|11.64|0
1732573200000|2024-11-25 22:20:00|13.64|11.64|13.64|11.64|13.65|11.65|13.63|11.63|0
1732573500000|2024-11-25 22:25:00|13.63|11.63|13.63|11.63|13.63|11.63|13.63|11.63|0
1732574400000|2024-11-25 22:40:00|13.62|11.62|13.63|11.63|13.63|11.63|13.62|11.62|0
1732574700000|2024-11-25 22:45:00|13.62|11.62|13.62|11.62|13.63|11.63|13.62|11.62|0
1732575300000|2024-11-25 22:55:00|13.63|11.63|13.62|11.62|13.63|11.63|13.62|11.62|0
1732575600000|2024-11-25 23:00:00|13.59|11.59|13.47|11.47|13.64|11.64|13.46|11.46|0
1732575900000|2024-11-25 23:05:00|13.46|11.46|13.45|11.45|13.49|11.49|13.44|11.44|0
1732576200000|2024-11-25 23:10:00|13.44|11.44|13.44|11.44|13.47|11.47|13.43|11.43|0
1732576500000|2024-11-25 23:15:00|13.45|11.45|13.44|11.44|13.45|11.45|13.44|11.44|0
1732576800000|2024-11-25 23:20:00|13.43|11.43|13.45|11.45|13.47|11.47|13.43|11.43|0
1732577100000|2024-11-25 23:25:00|13.46|11.46|13.44|11.44|13.46|11.46|13.43|11.43|0
1732577400000|2024-11-25 23:30:00|13.43|11.43|13.46|11.46|13.46|11.46|13.43|11.43|0
1732577700000|2024-11-25 23:35:00|13.47|11.47|13.58|11.58|13.61|11.61|13.46|11.46|0
1732578000000|2024-11-25 23:40:00|13.59|11.59|13.85|11.85|13.99|11.99|13.57|11.57|0
1732578300000|2024-11-25 23:45:00|13.83|11.83|14.03|12.03|14.14|12.14|13.83|11.83|0
1732578600000|2024-11-25 23:50:00|14.1|12.1|14.32|12.32|14.37|12.37|14.07|12.07|0
1732578900000|2024-11-25 23:55:00|14.31|12.31|14.15|12.15|14.32|12.32|14.1|12.1|0
1732579200000|2024-11-26 00:00:00|14.16|12.16|14.31|12.31|14.31|12.31|14.14|12.14|0
1732579500000|2024-11-26 00:05:00|14.29|12.29|14.43|12.43|14.47|12.47|14.29|12.29|0
1732579800000|2024-11-26 00:10:00|14.46|12.46|14.38|12.38|14.46|12.46|14.31|12.31|0
1732580100000|2024-11-26 00:15:00|14.42|12.42|14.47|12.47|14.49|12.49|14.39|12.39|0
1732580400000|2024-11-26 00:20:00|14.49|12.49|14.39|12.39|14.49|12.49|14.38|12.38|0
1732580700000|2024-11-26 00:25:00|14.38|12.38|14.26|12.26|14.38|12.38|14.26|12.26|0
1732581000000|2024-11-26 00:30:00|14.28|12.28|14.32|12.32|14.34|12.34|14.28|12.28|0
1732581300000|2024-11-26 00:35:00|14.31|12.31|14.38|12.38|14.45|12.45|14.28|12.28|0
1732581600000|2024-11-26 00:40:00|14.37|12.37|14.35|12.35|14.39|12.39|14.31|12.31|0
1732581900000|2024-11-26 00:45:00|14.34|12.34|14.26|12.26|14.35|12.35|14.24|12.24|0
1732582200000|2024-11-26 00:50:00|14.27|12.27|14.44|12.44|14.47|12.47|14.24|12.24|0
1732582500000|2024-11-26 00:55:00|14.45|12.45|14.48|12.48|14.49|12.49|14.37|12.37|0
1732582800000|2024-11-26 01:00:00|14.44|12.44|14.64|12.64|14.7|12.7|14.39|12.39|0
1732583100000|2024-11-26 01:05:00|14.62|12.62|14.53|12.53|14.63|12.63|14.49|12.49|0
1732583400000|2024-11-26 01:10:00|14.54|12.54|14.54|12.54|14.58|12.58|14.48|12.48|0
1732583700000|2024-11-26 01:15:00|14.55|12.55|14.42|12.42|14.57|12.57|14.39|12.39|0
1732584000000|2024-11-26 01:20:00|14.41|12.41|14.3|12.3|14.42|12.42|14.29|12.29|0
1732584300000|2024-11-26 01:25:00|14.31|12.31|14.69|12.69|14.7|12.7|14.29|12.29|0
1732584600000|2024-11-26 01:30:00|14.56|12.81|14.47|12.72|14.6|12.85|14.47|12.72|0
1732584900000|2024-11-26 01:35:00|14.45|12.7|14.49|12.74|14.5|12.75|14.35|12.6|0
1732585200000|2024-11-26 01:40:00|14.48|12.73|14.44|12.69|14.49|12.74|14.42|12.67|0
1732585500000|2024-11-26 01:45:00|14.43|12.68|14.45|12.7|14.47|12.72|14.43|12.68|0
1732585800000|2024-11-26 01:50:00|14.44|12.69|14.35|12.6|14.44|12.69|14.33|12.58|0
1732586100000|2024-11-26 01:55:00|14.34|12.59|14.36|12.61|14.42|12.67|14.33|12.58|0
1732586400000|2024-11-26 02:00:00|14.35|12.6|14.25|12.5|14.35|12.6|14.23|12.48|0
1732586700000|2024-11-26 02:05:00|14.24|12.49|14.22|12.47|14.26|12.51|14.2|12.45|0
1732587000000|2024-11-26 02:10:00|14.21|12.46|14.23|12.48|14.25|12.5|14.21|12.46|0
1732587300000|2024-11-26 02:15:00|14.24|12.49|14.22|12.47|14.26|12.51|14.22|12.47|0
1732587600000|2024-11-26 02:20:00|14.21|12.46|14.21|12.46|14.24|12.49|14.16|12.41|0
1732587900000|2024-11-26 02:25:00|14.22|12.47|14.25|12.5|14.26|12.51|14.2|12.45|0
1732588200000|2024-11-26 02:30:00|14.24|12.49|14.23|12.48|14.27|12.52|14.23|12.48|0
1732588500000|2024-11-26 02:35:00|14.22|12.47|14.2|12.45|14.23|12.48|14.19|12.44|0
1732588800000|2024-11-26 02:40:00|14.21|12.46|14.16|12.41|14.24|12.49|14.16|12.41|0
1732589100000|2024-11-26 02:45:00|14.15|12.4|14.14|12.39|14.17|12.42|14.08|12.33|0
1732589400000|2024-11-26 02:50:00|14.13|12.38|14.16|12.41|14.16|12.41|14.13|12.38|0
1732589700000|2024-11-26 02:55:00|14.15|12.4|14.14|12.39|14.16|12.41|14.14|12.39|0
1732590000000|2024-11-26 03:00:00|14.15|12.4|14.17|12.42|14.18|12.43|14.11|12.36|0
1732590300000|2024-11-26 03:05:00|14.16|12.41|14.11|12.36|14.18|12.43|14.11|12.36|0
1732590600000|2024-11-26 03:10:00|14.1|12.35|14.1|12.35|14.14|12.39|14.09|12.34|0
1732590900000|2024-11-26 03:15:00|14.11|12.36|14.09|12.34|14.11|12.36|14.06|12.31|0
1732591200000|2024-11-26 03:20:00|14.1|12.35|14.02|12.27|14.1|12.35|14.02|12.27|0
1732591500000|2024-11-26 03:25:00|14.03|12.28|14.02|12.27|14.04|12.29|14.01|12.26|0
1732591800000|2024-11-26 03:30:00|14.01|12.26|14.02|12.27|14.04|12.29|14|12.25|0
1732592100000|2024-11-26 03:35:00|14.01|12.26|14|12.25|14.04|12.29|13.99|12.24|0
1732592400000|2024-11-26 03:40:00|13.99|12.24|14.01|12.26|14.03|12.28|13.99|12.24|0
1732592700000|2024-11-26 03:45:00|14.02|12.27|13.97|12.22|14.03|12.28|13.97|12.22|0
1732593000000|2024-11-26 03:50:00|13.96|12.21|13.97|12.22|13.99|12.24|13.96|12.21|0
1732593300000|2024-11-26 03:55:00|13.98|12.23|14.01|12.26|14.01|12.26|13.98|12.23|0
1732593600000|2024-11-26 04:00:00|14|12.25|13.96|12.21|14|12.25|13.95|12.2|0
1732593900000|2024-11-26 04:05:00|13.97|12.22|13.97|12.22|13.99|12.24|13.97|12.22|0
1732594200000|2024-11-26 04:10:00|13.98|12.23|14|12.25|14.01|12.26|13.97|12.22|0
1732594500000|2024-11-26 04:15:00|14.01|12.26|13.97|12.22|14.01|12.26|13.97|12.22|0
1732594800000|2024-11-26 04:20:00|13.96|12.21|13.9|12.15|13.96|12.21|13.88|12.13|0
1732595100000|2024-11-26 04:25:00|13.89|12.14|13.88|12.13|13.9|12.15|13.86|12.11|0
1732595400000|2024-11-26 04:30:00|13.87|12.12|13.93|12.18|13.94|12.19|13.87|12.12|0
1732595700000|2024-11-26 04:35:00|13.91|12.16|13.91|12.16|13.91|12.16|13.89|12.14|0
1732596000000|2024-11-26 04:40:00|13.96|12.21|13.96|12.21|13.97|12.22|13.94|12.19|0
1732596300000|2024-11-26 04:45:00|13.97|12.22|13.99|12.24|14|12.25|13.95|12.2|0
1732596600000|2024-11-26 04:50:00|13.97|12.22|13.96|12.21|14|12.25|13.96|12.21|0
1732596900000|2024-11-26 04:55:00|13.95|12.2|13.94|12.19|13.96|12.21|13.93|12.18|0
1732597200000|2024-11-26 05:00:00|13.93|12.18|13.92|12.17|13.93|12.18|13.89|12.14|0
1732597500000|2024-11-26 05:05:00|13.91|12.16|13.92|12.17|13.92|12.17|13.89|12.14|0
1732597800000|2024-11-26 05:10:00|13.91|12.16|13.95|12.2|13.95|12.2|13.91|12.16|0
1732598100000|2024-11-26 05:15:00|13.96|12.21|13.96|12.21|13.96|12.21|13.93|12.18|0
1732598400000|2024-11-26 05:20:00|13.97|12.22|13.94|12.19|13.97|12.22|13.93|12.18|0
1732598700000|2024-11-26 05:25:00|13.93|12.18|13.99|12.24|13.99|12.24|13.93|12.18|0
1732599000000|2024-11-26 05:30:00|13.98|12.23|13.99|12.24|14.01|12.26|13.95|12.2|0
1732599300000|2024-11-26 05:35:00|13.98|12.23|13.99|12.24|14.02|12.27|13.98|12.23|0
1732599600000|2024-11-26 05:40:00|14|12.25|14.03|12.28|14.06|12.31|13.97|12.22|0
1732599900000|2024-11-26 05:45:00|14.05|12.3|14.05|12.3|14.11|12.36|14.03|12.28|0
1732600200000|2024-11-26 05:50:00|14.04|12.29|14.08|12.33|14.09|12.34|14.04|12.29|0
1732600500000|2024-11-26 05:55:00|14.06|12.31|14.06|12.31|14.09|12.34|14.05|12.3|0
1732600800000|2024-11-26 06:00:00|14.05|12.3|14.03|12.28|14.07|12.32|14.02|12.27|0
1732601100000|2024-11-26 06:05:00|14.02|12.27|13.98|12.23|14.03|12.28|13.96|12.21|0
1732601400000|2024-11-26 06:10:00|13.99|12.24|13.98|12.23|14|12.25|13.96|12.21|0
1732601700000|2024-11-26 06:15:00|13.99|12.24|13.99|12.24|13.99|12.24|13.95|12.2|0
1732602000000|2024-11-26 06:20:00|13.98|12.23|13.97|12.22|13.98|12.23|13.94|12.19|0
1732602300000|2024-11-26 06:25:00|13.96|12.21|13.96|12.21|14.01|12.26|13.95|12.2|0
1732602600000|2024-11-26 06:30:00|13.97|12.22|13.64|11.89|13.98|12.23|13.63|11.88|0
1732602900000|2024-11-26 06:35:00|13.63|11.88|13.58|11.83|13.65|11.9|13.57|11.82|0
1732603200000|2024-11-26 06:40:00|13.57|11.82|13.54|11.79|13.58|11.83|13.5|11.75|0
1732603500000|2024-11-26 06:45:00|13.53|11.78|13.55|11.8|13.57|11.82|13.53|11.78|0
1732603800000|2024-11-26 06:50:00|13.54|11.79|13.61|11.86|13.62|11.87|13.54|11.79|0
1732604100000|2024-11-26 06:55:00|13.62|11.87|13.62|11.87|13.65|11.9|13.6|11.85|0
1732604400000|2024-11-26 07:00:00|13.63|11.88|13.7|11.95|13.75|12|13.63|11.88|0
1732604700000|2024-11-26 07:05:00|13.68|11.93|13.72|11.97|13.72|11.97|13.64|11.89|0
1732605000000|2024-11-26 07:10:00|13.7|11.95|13.71|11.96|13.71|11.96|13.65|11.9|0
1732605300000|2024-11-26 07:15:00|13.7|11.95|13.63|11.88|13.7|11.95|13.62|11.87|0
1732605600000|2024-11-26 07:20:00|13.62|11.87|13.61|11.86|13.66|11.91|13.57|11.82|0
1732605900000|2024-11-26 07:25:00|13.62|11.87|13.62|11.87|13.63|11.88|13.59|11.84|0
1732606200000|2024-11-26 07:30:00|13.61|11.86|13.7|11.95|13.7|11.95|13.58|11.83|0
1732606500000|2024-11-26 07:35:00|13.71|11.96|13.69|11.94|13.78|12.03|13.68|11.93|0
1732606800000|2024-11-26 07:40:00|13.68|11.93|13.76|12.01|13.78|12.03|13.67|11.92|0
1732607100000|2024-11-26 07:45:00|13.78|12.03|13.71|11.96|13.78|12.03|13.7|11.95|0
1732607400000|2024-11-26 07:50:00|13.72|11.97|13.77|12.02|13.78|12.03|13.69|11.94|0
1732607700000|2024-11-26 07:55:00|13.78|12.03|13.81|12.06|13.81|12.06|13.77|12.02|0
1732608000000|2024-11-26 08:00:00|13.88|12.13|13.81|12.06|13.9|12.15|13.78|12.03|0
1732608300000|2024-11-26 08:05:00|13.78|12.03|13.84|12.09|13.85|12.1|13.7|11.95|0
1732608600000|2024-11-26 08:10:00|13.83|12.08|13.64|11.89|13.9|12.15|13.54|11.79|0
1732608900000|2024-11-26 08:15:00|13.62|11.87|13.53|11.78|13.65|11.9|13.51|11.76|0
1732609200000|2024-11-26 08:20:00|13.52|11.77|13.64|11.89|13.65|11.9|13.52|11.77|0
1732609500000|2024-11-26 08:25:00|13.65|11.9|13.61|11.86|13.67|11.92|13.57|11.82|0
1732609800000|2024-11-26 08:30:00|13.62|11.87|13.64|11.89|13.72|11.97|13.62|11.87|0
1732610100000|2024-11-26 08:35:00|13.63|11.88|13.68|11.93|13.73|11.98|13.62|11.87|0
1732610400000|2024-11-26 08:40:00|13.69|11.94|13.66|11.91|13.73|11.98|13.66|11.91|0
1732610700000|2024-11-26 08:45:00|13.67|11.92|13.57|11.82|13.69|11.94|13.56|11.81|0
1732611000000|2024-11-26 08:50:00|13.58|11.83|13.59|11.84|13.61|11.86|13.54|11.79|0
1732611300000|2024-11-26 08:55:00|13.6|11.85|13.64|11.89|13.68|11.93|13.58|11.83|0
1732611600000|2024-11-26 09:00:00|13.61|11.86|13.49|11.74|13.65|11.9|13.47|11.72|0
1732611900000|2024-11-26 09:05:00|13.5|11.75|13.52|11.77|13.55|11.8|13.43|11.68|0
1732612200000|2024-11-26 09:10:00|13.53|11.78|13.48|11.73|13.53|11.78|13.45|11.7|0
1732612500000|2024-11-26 09:15:00|13.49|11.74|13.47|11.72|13.52|11.77|13.44|11.69|0
1732612800000|2024-11-26 09:20:00|13.48|11.73|13.5|11.75|13.52|11.77|13.44|11.69|0
1732613100000|2024-11-26 09:25:00|13.53|11.78|13.49|11.74|13.53|11.78|13.45|11.7|0
1732613400000|2024-11-26 09:30:00|13.48|11.73|13.54|11.79|13.55|11.8|13.46|11.71|0
1732613700000|2024-11-26 09:35:00|13.55|11.8|13.48|11.73|13.55|11.8|13.45|11.7|0
1732614000000|2024-11-26 09:40:00|13.47|11.72|13.46|11.71|13.49|11.74|13.44|11.69|0
1732614300000|2024-11-26 09:45:00|13.45|11.7|13.48|11.73|13.5|11.75|13.45|11.7|0
1732614600000|2024-11-26 09:50:00|13.47|11.72|13.48|11.73|13.5|11.75|13.44|11.69|0
1732614900000|2024-11-26 09:55:00|13.47|11.72|13.45|11.7|13.48|11.73|13.45|11.7|0
1732615200000|2024-11-26 10:00:00|13.46|11.71|13.38|11.63|13.46|11.71|13.32|11.57|0
1732615500000|2024-11-26 10:05:00|13.39|11.64|13.43|11.68|13.45|11.7|13.38|11.63|0
1732615800000|2024-11-26 10:10:00|13.44|11.69|13.37|11.62|13.44|11.69|13.37|11.62|0
1732616100000|2024-11-26 10:15:00|13.36|11.61|13.39|11.64|13.42|11.67|13.35|11.6|0
1732616400000|2024-11-26 10:20:00|13.4|11.65|13.39|11.64|13.42|11.67|13.36|11.61|0
1732616700000|2024-11-26 10:25:00|13.4|11.65|13.5|11.75|13.5|11.75|13.39|11.64|0
1732617000000|2024-11-26 10:30:00|13.51|11.76|13.57|11.82|13.57|11.82|13.5|11.75|0
1732617300000|2024-11-26 10:35:00|13.56|11.81|13.48|11.73|13.58|11.83|13.45|11.7|0
1732617600000|2024-11-26 10:40:00|13.5|11.75|13.48|11.73|13.54|11.79|13.48|11.73|0
1732617900000|2024-11-26 10:45:00|13.47|11.72|13.4|11.65|13.47|11.72|13.4|11.65|0
1732618200000|2024-11-26 10:50:00|13.39|11.64|13.33|11.58|13.41|11.66|13.33|11.58|0
1732618500000|2024-11-26 10:55:00|13.34|11.59|13.33|11.58|13.36|11.61|13.32|11.57|0
1732618800000|2024-11-26 11:00:00|13.32|11.57|13.31|11.56|13.37|11.62|13.3|11.55|0
1732619100000|2024-11-26 11:05:00|13.32|11.57|13.26|11.51|13.33|11.58|13.24|11.49|0
1732619400000|2024-11-26 11:10:00|13.25|11.5|13.32|11.57|13.32|11.57|13.24|11.49|0
1732619700000|2024-11-26 11:15:00|13.3|11.55|13.27|11.52|13.3|11.55|13.26|11.51|0
1732620000000|2024-11-26 11:20:00|13.26|11.51|13.31|11.56|13.31|11.56|13.25|11.5|0
1732620300000|2024-11-26 11:25:00|13.3|11.55|13.39|11.64|13.39|11.64|13.29|11.54|0
1732620600000|2024-11-26 11:30:00|13.4|11.65|13.35|11.6|13.41|11.66|13.33|11.58|0
1732620900000|2024-11-26 11:35:00|13.33|11.58|13.28|11.53|13.33|11.58|13.27|11.52|0
1732621200000|2024-11-26 11:40:00|13.27|11.52|13.17|11.42|13.27|11.52|13.16|11.41|0
1732621500000|2024-11-26 11:45:00|13.16|11.41|13.15|11.4|13.18|11.43|13.12|11.37|0
1732621800000|2024-11-26 11:50:00|13.14|11.39|13.01|11.26|13.14|11.39|12.97|11.22|0
1732622100000|2024-11-26 11:55:00|13.02|11.27|13.01|11.26|13.04|11.29|12.98|11.23|0
1732622400000|2024-11-26 12:00:00|13.03|11.28|13.04|11.29|13.08|11.33|13.02|11.27|0
1732622700000|2024-11-26 12:05:00|13.03|11.28|12.99|11.24|13.08|11.33|12.98|11.23|0
1732623000000|2024-11-26 12:10:00|12.98|11.23|12.97|11.22|13.01|11.26|12.96|11.21|0
1732623300000|2024-11-26 12:15:00|12.96|11.21|12.97|11.22|12.98|11.23|12.94|11.19|0
1732623600000|2024-11-26 12:20:00|12.96|11.21|13.03|11.28|13.06|11.31|12.96|11.21|0
1732623900000|2024-11-26 12:25:00|13.04|11.29|13|11.25|13.05|11.3|13|11.25|0
1732624200000|2024-11-26 12:30:00|13.01|11.26|13|11.25|13.02|11.27|12.98|11.23|0
1732624500000|2024-11-26 12:35:00|12.99|11.24|12.96|11.21|13.01|11.26|12.95|11.2|0
1732624800000|2024-11-26 12:40:00|12.95|11.2|12.98|11.23|12.99|11.24|12.95|11.2|0
1732625100000|2024-11-26 12:45:00|12.99|11.24|12.95|11.2|13|11.25|12.95|11.2|0
1732625400000|2024-11-26 12:50:00|12.96|11.21|12.97|11.22|12.97|11.22|12.95|11.2|0
1732625700000|2024-11-26 12:55:00|12.98|11.23|12.95|11.2|13|11.25|12.95|11.2|0
1732626000000|2024-11-26 13:00:00|12.96|11.21|13.02|11.27|13.03|11.28|12.92|11.17|0
1732626300000|2024-11-26 13:05:00|13.01|11.26|12.98|11.23|13.07|11.32|12.95|11.2|0
1732626600000|2024-11-26 13:10:00|12.97|11.22|13.04|11.29|13.06|11.31|12.97|11.22|0
1732626900000|2024-11-26 13:15:00|13.03|11.28|13.36|11.61|13.63|11.88|13.03|11.28|0
1732627200000|2024-11-26 13:20:00|13.35|11.6|13.38|11.63|13.4|11.65|13.34|11.59|0
1732627500000|2024-11-26 13:25:00|13.39|11.64|13.42|11.67|13.43|11.68|13.37|11.62|0
1732627800000|2024-11-26 13:30:00|13.41|11.66|13.35|11.6|13.42|11.67|13.35|11.6|0
1732628100000|2024-11-26 13:35:00|13.36|11.61|13.33|11.58|13.37|11.62|13.33|11.58|0
1732628400000|2024-11-26 13:40:00|13.31|11.56|13.29|11.54|13.31|11.56|13.27|11.52|0
1732628700000|2024-11-26 13:45:00|13.3|11.55|13.36|11.61|13.39|11.64|13.29|11.54|0
1732629000000|2024-11-26 13:50:00|13.37|11.62|13.32|11.57|13.4|11.65|13.32|11.57|0
1732629300000|2024-11-26 13:55:00|13.33|11.58|13.36|11.61|13.4|11.65|13.32|11.57|0
1732629600000|2024-11-26 14:00:00|13.35|11.6|13.31|11.56|13.37|11.62|13.31|11.56|0
1732629900000|2024-11-26 14:05:00|13.3|11.55|13.26|11.51|13.3|11.55|13.25|11.5|0
1732630200000|2024-11-26 14:10:00|13.27|11.52|13.21|11.46|13.28|11.53|13.21|11.46|0
1732630500000|2024-11-26 14:15:00|13.2|11.45|13.26|11.51|13.27|11.52|13.2|11.45|0
1732630800000|2024-11-26 14:20:00|13.27|11.52|13.33|11.58|13.34|11.59|13.26|11.51|0
1732631100000|2024-11-26 14:25:00|13.36|11.61|13.38|11.63|13.43|11.68|13.35|11.6|0
1732631400000|2024-11-26 14:30:00|13.36|11.61|13.25|11.5|13.39|11.64|13.21|11.46|0
1732631700000|2024-11-26 14:35:00|13.23|11.48|13.17|11.42|13.41|11.66|13.03|11.28|0
1732632000000|2024-11-26 14:40:00|13.15|11.4|13.2|11.45|13.26|11.51|13.09|11.34|0
1732632300000|2024-11-26 14:45:00|13.19|11.44|13.03|11.28|13.19|11.44|13.03|11.28|0
1732632600000|2024-11-26 14:50:00|13.01|11.26|13.14|11.39|13.14|11.39|12.94|11.19|0
1732632900000|2024-11-26 14:55:00|13.15|11.4|13.04|11.29|13.15|11.4|12.99|11.24|0
1732633200000|2024-11-26 15:00:00|13.02|11.27|13.06|11.31|13.17|11.42|12.93|11.18|0
1732633500000|2024-11-26 15:05:00|13.07|11.32|12.84|11.09|13.15|11.4|12.8|11.05|0
1732633800000|2024-11-26 15:10:00|12.86|11.11|12.79|11.04|12.93|11.18|12.77|11.02|0
1732634100000|2024-11-26 15:15:00|12.8|11.05|12.95|11.2|12.97|11.22|12.77|11.02|0
1732634400000|2024-11-26 15:20:00|12.92|11.17|12.9|11.15|12.95|11.2|12.8|11.05|0
1732634700000|2024-11-26 15:25:00|12.89|11.14|12.78|11.03|12.98|11.23|12.74|10.99|0
1732635000000|2024-11-26 15:30:00|12.79|11.04|12.89|11.14|12.89|11.14|12.73|10.98|0
1732635300000|2024-11-26 15:35:00|12.9|11.15|12.81|11.06|12.93|11.18|12.78|11.03|0
1732635600000|2024-11-26 15:40:00|12.8|11.05|12.62|10.87|12.85|11.1|12.62|10.87|0
1732635900000|2024-11-26 15:45:00|12.63|10.88|12.7|10.95|12.77|11.02|12.62|10.87|0
1732636200000|2024-11-26 15:50:00|12.69|10.94|12.68|10.93|12.76|11.01|12.66|10.91|0
1732636500000|2024-11-26 15:55:00|12.69|10.94|12.98|11.23|12.99|11.24|12.62|10.87|0
1732636800000|2024-11-26 16:00:00|12.97|11.22|12.86|11.11|12.97|11.22|12.83|11.08|0
1732637100000|2024-11-26 16:05:00|12.87|11.12|12.94|11.19|12.96|11.21|12.86|11.11|0
1732637400000|2024-11-26 16:10:00|12.92|11.17|12.99|11.24|13.03|11.28|12.9|11.15|0
1732637700000|2024-11-26 16:15:00|12.98|11.23|12.96|11.21|13.02|11.27|12.93|11.18|0
1732638000000|2024-11-26 16:20:00|12.94|11.19|12.88|11.13|12.96|11.21|12.83|11.08|0
1732638300000|2024-11-26 16:25:00|12.87|11.12|12.83|11.08|12.91|11.16|12.82|11.07|0
1732638600000|2024-11-26 16:30:00|12.82|11.07|12.82|11.07|12.86|11.11|12.78|11.03|0
1732638900000|2024-11-26 16:35:00|12.83|11.08|12.75|11|12.84|11.09|12.74|10.99|0
1732639200000|2024-11-26 16:40:00|12.76|11.01|12.84|11.09|12.87|11.12|12.75|11|0
1732639500000|2024-11-26 16:45:00|12.83|11.08|12.85|11.1|12.88|11.13|12.78|11.03|0
1732639800000|2024-11-26 16:50:00|12.83|11.08|12.75|11|12.84|11.09|12.74|10.99|0
1732640100000|2024-11-26 16:55:00|12.74|10.99|12.77|11.02|12.81|11.06|12.73|10.98|0
1732640400000|2024-11-26 17:00:00|12.76|11.01|12.87|11.12|12.88|11.13|12.76|11.01|0
1732640700000|2024-11-26 17:05:00|12.86|11.11|12.82|11.07|12.92|11.17|12.79|11.04|0
1732641000000|2024-11-26 17:10:00|12.81|11.06|12.91|11.16|12.91|11.16|12.8|11.05|0
1732641300000|2024-11-26 17:15:00|12.9|11.15|12.9|11.15|12.94|11.19|12.88|11.13|0
1732641600000|2024-11-26 17:20:00|12.89|11.14|12.93|11.18|12.93|11.18|12.87|11.12|0
1732641900000|2024-11-26 17:25:00|12.94|11.19|12.88|11.13|12.96|11.21|12.88|11.13|0
1732642200000|2024-11-26 17:30:00|12.87|11.12|12.79|11.04|12.87|11.12|12.79|11.04|0
1732642500000|2024-11-26 17:35:00|12.8|11.05|12.77|11.02|12.82|11.07|12.77|11.02|0
1732642800000|2024-11-26 17:40:00|12.78|11.03|12.74|10.99|12.79|11.04|12.73|10.98|0
1732643100000|2024-11-26 17:45:00|12.56|10.81|12.57|10.82|12.6|10.85|12.55|10.8|0
1732643400000|2024-11-26 17:50:00|12.56|10.81|12.52|10.77|12.57|10.82|12.52|10.77|0
1732643700000|2024-11-26 17:55:00|12.53|10.78|12.49|10.74|12.54|10.79|12.47|10.72|0
1732644000000|2024-11-26 18:00:00|12.48|10.73|12.5|10.75|12.52|10.77|12.47|10.72|0
1732644300000|2024-11-26 18:05:00|12.51|10.76|12.52|10.77|12.52|10.77|12.47|10.72|0
1732644600000|2024-11-26 18:10:00|12.51|10.76|12.53|10.78|12.59|10.84|12.51|10.76|0
1732644900000|2024-11-26 18:15:00|12.52|10.77|12.57|10.82|12.6|10.85|12.48|10.73|0
1732645200000|2024-11-26 18:20:00|12.58|10.83|12.52|10.77|12.61|10.86|12.5|10.75|0
1732645500000|2024-11-26 18:25:00|12.53|10.78|12.54|10.79|12.55|10.8|12.5|10.75|0
1732645800000|2024-11-26 18:30:00|12.52|10.77|12.5|10.75|12.54|10.79|12.5|10.75|0
1732646100000|2024-11-26 18:35:00|12.51|10.76|12.56|10.81|12.59|10.84|12.5|10.75|0
1732646400000|2024-11-26 18:40:00|12.54|10.79|12.47|10.72|12.54|10.79|12.46|10.71|0
1732646700000|2024-11-26 18:45:00|12.46|10.71|12.48|10.73|12.51|10.76|12.46|10.71|0
1732647000000|2024-11-26 18:50:00|12.47|10.72|12.48|10.73|12.49|10.74|12.46|10.71|0
1732647300000|2024-11-26 18:55:00|12.49|10.74|12.45|10.7|12.5|10.75|12.45|10.7|0
1732647600000|2024-11-26 19:00:00|12.46|10.71|12.39|10.64|12.48|10.73|12.38|10.63|0
1732647900000|2024-11-26 19:05:00|12.38|10.63|12.54|10.79|12.55|10.8|12.38|10.63|0
1732648200000|2024-11-26 19:10:00|12.55|10.8|12.54|10.79|12.57|10.82|12.46|10.71|0
1732648500000|2024-11-26 19:15:00|12.53|10.78|12.78|11.03|12.82|11.07|12.53|10.78|0
1732648800000|2024-11-26 19:20:00|12.79|11.04|12.81|11.06|12.82|11.07|12.7|10.95|0
1732649100000|2024-11-26 19:25:00|12.8|11.05|12.68|10.93|12.81|11.06|12.67|10.92|0
1732649400000|2024-11-26 19:30:00|12.7|10.95|12.59|10.84|12.74|10.99|12.59|10.84|0
1732649700000|2024-11-26 19:35:00|12.61|10.86|12.58|10.83|12.66|10.91|12.56|10.81|0
1732650000000|2024-11-26 19:40:00|12.6|10.85|12.6|10.85|12.64|10.89|12.54|10.79|0
1732650300000|2024-11-26 19:45:00|12.58|10.83|12.57|10.82|12.63|10.88|12.55|10.8|0
1732650600000|2024-11-26 19:50:00|12.56|10.81|12.59|10.84|12.6|10.85|12.55|10.8|0
1732650900000|2024-11-26 19:55:00|12.6|10.85|12.75|11|12.87|11.12|12.56|10.81|0
1732651200000|2024-11-26 20:00:00|12.76|11.01|12.7|10.95|12.78|11.03|12.7|10.95|0
1732651500000|2024-11-26 20:05:00|12.69|10.94|12.69|10.94|12.71|10.96|12.67|10.92|0
1732651800000|2024-11-26 20:10:00|12.68|10.93|12.68|10.93|12.7|10.95|12.64|10.89|0
1732652100000|2024-11-26 20:15:00|12.67|10.92|12.67|10.92|12.68|10.93|12.64|10.89|0
1732652400000|2024-11-26 20:20:00|12.7|10.95|12.66|10.91|12.71|10.96|12.66|10.91|0
1732652700000|2024-11-26 20:25:00|12.65|10.9|12.66|10.91|12.68|10.93|12.63|10.88|0
1732653000000|2024-11-26 20:30:00|12.67|10.92|12.64|10.89|12.69|10.94|12.61|10.86|0
1732653300000|2024-11-26 20:35:00|12.63|10.88|12.64|10.89|12.67|10.92|12.63|10.88|0
1732653600000|2024-11-26 20:40:00|12.63|10.88|12.57|10.82|12.66|10.91|12.56|10.81|0
1732653900000|2024-11-26 20:45:00|12.56|10.81|12.44|10.69|12.57|10.82|12.43|10.68|0
1732654200000|2024-11-26 20:50:00|12.41|10.66|12.5|10.75|12.52|10.77|12.39|10.64|0
1732654500000|2024-11-26 20:55:00|12.49|10.74|12.55|10.8|12.55|10.8|12.43|10.68|0
1732654800000|2024-11-26 21:00:00|12.54|10.79|12.47|10.72|12.57|10.82|12.45|10.7|0
1732655100000|2024-11-26 21:05:00|12.48|10.73|12.44|10.69|12.49|10.74|12.44|10.69|0
1732655400000|2024-11-26 21:10:00|12.45|10.7|12.43|10.68|12.45|10.7|12.42|10.67|0
1732655700000|2024-11-26 21:15:00|12.55|10.55|12.56|10.56|12.6|10.6|12.55|10.55|0
1732656000000|2024-11-26 21:20:00|12.55|10.55|12.54|10.54|12.55|10.55|12.53|10.53|0
1732656300000|2024-11-26 21:25:00|12.53|10.53|12.54|10.54|12.54|10.54|12.53|10.53|0
1732656600000|2024-11-26 21:30:00|12.55|10.55|12.55|10.55|12.57|10.57|12.54|10.54|0
1732656900000|2024-11-26 21:35:00|12.54|10.54|12.54|10.54|12.56|10.56|12.54|10.54|0
1732657200000|2024-11-26 21:40:00|12.55|10.55|12.53|10.53|12.55|10.55|12.53|10.53|0
1732657500000|2024-11-26 21:45:00|12.52|10.52|12.53|10.53|12.53|10.53|12.51|10.51|0
1732657800000|2024-11-26 21:50:00|12.54|10.54|12.52|10.52|12.54|10.54|12.52|10.52|0
1732658100000|2024-11-26 21:55:00|12.51|10.51|12.56|10.56|12.56|10.56|12.51|10.51|0
1732658400000|2024-11-26 22:00:00|12.55|10.55|12.55|10.55|12.55|10.55|12.55|10.55|0
1732658700000|2024-11-26 22:05:00|12.56|10.56|12.58|10.58|12.6|10.6|12.55|10.55|0
1732659000000|2024-11-26 22:10:00|12.57|10.57|12.58|10.58|12.58|10.58|12.57|10.57|0
1732659300000|2024-11-26 22:15:00|12.57|10.57|12.56|10.56|12.57|10.57|12.56|10.56|0
1732659600000|2024-11-26 22:20:00|12.57|10.57|12.58|10.58|12.59|10.59|12.56|10.56|0
1732659900000|2024-11-26 22:25:00|12.57|10.57|12.6|10.6|12.6|10.6|12.57|10.57|0
1732660200000|2024-11-26 22:30:00|12.59|10.59|12.57|10.57|12.59|10.59|12.57|10.57|0
1732660500000|2024-11-26 22:35:00|12.58|10.58|12.58|10.58|12.59|10.59|12.58|10.58|0
1732660800000|2024-11-26 22:40:00|12.57|10.57|12.58|10.58|12.58|10.58|12.56|10.56|0
1732661100000|2024-11-26 22:45:00|12.59|10.59|12.58|10.58|12.59|10.59|12.56|10.56|0
1732661400000|2024-11-26 22:50:00|12.57|10.57|12.57|10.57|12.57|10.57|12.57|10.57|0
1732661700000|2024-11-26 22:55:00|12.56|10.56|12.57|10.57|12.57|10.57|12.56|10.56|0
1732662000000|2024-11-26 23:00:00|12.58|10.58|12.58|10.58|12.68|10.68|12.57|10.57|0
1732662300000|2024-11-26 23:05:00|12.57|10.57|12.54|10.54|12.58|10.58|12.52|10.52|0
1732662600000|2024-11-26 23:10:00|12.53|10.53|12.52|10.52|12.53|10.53|12.5|10.5|0
1732662900000|2024-11-26 23:15:00|12.53|10.53|12.56|10.56|12.57|10.57|12.52|10.52|0
1732663200000|2024-11-26 23:20:00|12.57|10.57|12.58|10.58|12.6|10.6|12.56|10.56|0
1732663500000|2024-11-26 23:25:00|12.59|10.59|12.6|10.6|12.61|10.61|12.56|10.56|0
1732663800000|2024-11-26 23:30:00|12.59|10.59|12.53|10.53|12.59|10.59|12.53|10.53|0
1732664100000|2024-11-26 23:35:00|12.54|10.54|12.56|10.56|12.56|10.56|12.53|10.53|0
1732664400000|2024-11-26 23:40:00|12.57|10.57|12.56|10.56|12.58|10.58|12.55|10.55|0
1732664700000|2024-11-26 23:45:00|12.55|10.55|12.55|10.55|12.56|10.56|12.54|10.54|0
1732665000000|2024-11-26 23:50:00|12.56|10.56|12.56|10.56|12.56|10.56|12.55|10.55|0
1732665300000|2024-11-26 23:55:00|12.55|10.55|12.56|10.56|12.57|10.57|12.55|10.55|0
1732665600000|2024-11-27 00:00:00|12.55|10.55|12.6|10.6|12.61|10.61|12.55|10.55|0
1732665900000|2024-11-27 00:05:00|12.61|10.61|12.62|10.62|12.62|10.62|12.59|10.59|0
1732666200000|2024-11-27 00:10:00|12.63|10.63|12.62|10.62|12.63|10.63|12.62|10.62|0
1732666500000|2024-11-27 00:15:00|12.61|10.61|12.6|10.6|12.62|10.62|12.59|10.59|0
1732666800000|2024-11-27 00:20:00|12.61|10.61|12.61|10.61|12.62|10.62|12.6|10.6|0
1732667100000|2024-11-27 00:25:00|12.62|10.62|12.63|10.63|12.65|10.65|12.62|10.62|0
1732667400000|2024-11-27 00:30:00|12.61|10.61|12.61|10.61|12.63|10.63|12.6|10.6|0
1732667700000|2024-11-27 00:35:00|12.6|10.6|12.61|10.61|12.63|10.63|12.6|10.6|0
1732668000000|2024-11-27 00:40:00|12.62|10.62|12.63|10.63|12.64|10.64|12.61|10.61|0
1732668300000|2024-11-27 00:45:00|12.64|10.64|12.63|10.63|12.66|10.66|12.62|10.62|0
1732668600000|2024-11-27 00:50:00|12.62|10.62|12.57|10.57|12.62|10.62|12.57|10.57|0
1732668900000|2024-11-27 00:55:00|12.56|10.56|12.57|10.57|12.57|10.57|12.55|10.55|0
1732669200000|2024-11-27 01:00:00|12.58|10.58|12.56|10.56|12.58|10.58|12.54|10.54|0
1732669500000|2024-11-27 01:05:00|12.55|10.55|12.56|10.56|12.57|10.57|12.55|10.55|0
1732669800000|2024-11-27 01:10:00|12.57|10.57|12.55|10.55|12.58|10.58|12.54|10.54|0
1732670100000|2024-11-27 01:15:00|12.54|10.54|12.55|10.55|12.56|10.56|12.53|10.53|0
1732670400000|2024-11-27 01:20:00|12.54|10.54|12.83|10.83|12.83|10.83|12.54|10.54|0
1732670700000|2024-11-27 01:25:00|12.82|10.82|12.84|10.84|12.86|10.86|12.82|10.82|0
1732671000000|2024-11-27 01:30:00|12.72|10.97|12.7|10.95|12.72|10.97|12.69|10.94|0
1732671300000|2024-11-27 01:35:00|12.71|10.96|12.7|10.95|12.71|10.96|12.69|10.94|0
1732671600000|2024-11-27 01:40:00|12.69|10.94|12.67|10.92|12.7|10.95|12.66|10.91|0
1732671900000|2024-11-27 01:45:00|12.68|10.93|12.68|10.93|12.7|10.95|12.68|10.93|0
1732672200000|2024-11-27 01:50:00|12.67|10.92|12.67|10.92|12.68|10.93|12.66|10.91|0
1732672500000|2024-11-27 01:55:00|12.66|10.91|12.65|10.9|12.67|10.92|12.64|10.89|0
1732672800000|2024-11-27 02:00:00|12.66|10.91|12.65|10.9|12.67|10.92|12.65|10.9|0
1732673100000|2024-11-27 02:05:00|12.64|10.89|12.64|10.89|12.65|10.9|12.63|10.88|0
1732673400000|2024-11-27 02:10:00|12.63|10.88|12.63|10.88|12.64|10.89|12.63|10.88|0
1732673700000|2024-11-27 02:15:00|12.64|10.89|12.62|10.87|12.64|10.89|12.62|10.87|0
1732674000000|2024-11-27 02:20:00|12.63|10.88|12.58|10.83|12.64|10.89|12.57|10.82|0
1732674300000|2024-11-27 02:25:00|12.57|10.82|12.54|10.79|12.57|10.82|12.54|10.79|0
1732674600000|2024-11-27 02:30:00|12.55|10.8|12.56|10.81|12.57|10.82|12.55|10.8|0
1732674900000|2024-11-27 02:35:00|12.57|10.82|12.57|10.82|12.58|10.83|12.56|10.81|0
1732675200000|2024-11-27 02:40:00|12.55|10.8|12.53|10.78|12.56|10.81|12.53|10.78|0
1732675500000|2024-11-27 02:45:00|12.54|10.79|12.53|10.78|12.55|10.8|12.52|10.77|0
1732675800000|2024-11-27 02:50:00|12.52|10.77|12.56|10.81|12.56|10.81|12.52|10.77|0
1732676100000|2024-11-27 02:55:00|12.57|10.82|12.59|10.84|12.59|10.84|12.56|10.81|0
1732676400000|2024-11-27 03:00:00|12.6|10.85|12.61|10.86|12.61|10.86|12.59|10.84|0
1732676700000|2024-11-27 03:05:00|12.62|10.87|12.65|10.9|12.65|10.9|12.62|10.87|0
1732677000000|2024-11-27 03:10:00|12.64|10.89|12.65|10.9|12.65|10.9|12.63|10.88|0
1732677300000|2024-11-27 03:15:00|12.66|10.91|12.67|10.92|12.67|10.92|12.65|10.9|0
1732677600000|2024-11-27 03:20:00|12.66|10.91|12.66|10.91|12.68|10.93|12.66|10.91|0
1732677900000|2024-11-27 03:25:00|12.67|10.92|12.68|10.93|12.68|10.93|12.66|10.91|0
1732678200000|2024-11-27 03:30:00|12.69|10.94|12.72|10.97|12.73|10.98|12.68|10.93|0
1732678500000|2024-11-27 03:35:00|12.73|10.98|12.72|10.97|12.73|10.98|12.7|10.95|0
1732678800000|2024-11-27 03:40:00|12.73|10.98|12.7|10.95|12.73|10.98|12.7|10.95|0
1732679100000|2024-11-27 03:45:00|12.69|10.94|12.67|10.92|12.69|10.94|12.65|10.9|0
1732679400000|2024-11-27 03:50:00|12.68|10.93|12.68|10.93|12.7|10.95|12.67|10.92|0
1732679700000|2024-11-27 03:55:00|12.67|10.92|12.68|10.93|12.69|10.94|12.67|10.92|0
1732680000000|2024-11-27 04:00:00|12.69|10.94|12.7|10.95|12.71|10.96|12.69|10.94|0
1732680300000|2024-11-27 04:05:00|12.69|10.94|12.71|10.96|12.72|10.97|12.69|10.94|0
1732680600000|2024-11-27 04:10:00|12.7|10.95|12.72|10.97|12.73|10.98|12.7|10.95|0
1732680900000|2024-11-27 04:15:00|12.73|10.98|12.72|10.97|12.73|10.98|12.72|10.97|0
1732681200000|2024-11-27 04:20:00|12.73|10.98|12.73|10.98|12.74|10.99|12.73|10.98|0
1732681500000|2024-11-27 04:25:00|12.72|10.97|12.73|10.98|12.73|10.98|12.72|10.97|0
1732681800000|2024-11-27 04:30:00|12.72|10.97|12.74|10.99|12.74|10.99|12.72|10.97|0
1732682100000|2024-11-27 04:35:00|12.73|10.98|12.75|11|12.76|11.01|12.73|10.98|0
1732682400000|2024-11-27 04:40:00|12.76|11.01|12.73|10.98|12.76|11.01|12.73|10.98|0
1732682700000|2024-11-27 04:45:00|12.74|10.99|12.78|11.03|12.78|11.03|12.73|10.98|0
1732683000000|2024-11-27 04:50:00|12.79|11.04|12.78|11.03|12.84|11.09|12.78|11.03|0
1732683300000|2024-11-27 04:55:00|12.79|11.04|12.77|11.02|12.8|11.05|12.76|11.01|0
1732683600000|2024-11-27 05:00:00|12.78|11.03|12.78|11.03|12.78|11.03|12.76|11.01|0
1732683900000|2024-11-27 05:05:00|12.79|11.04|12.77|11.02|12.79|11.04|12.77|11.02|0
1732684200000|2024-11-27 05:10:00|12.78|11.03|12.78|11.03|12.79|11.04|12.77|11.02|0
1732684500000|2024-11-27 05:15:00|12.79|11.04|12.81|11.06|12.83|11.08|12.79|11.04|0
1732684800000|2024-11-27 05:20:00|12.82|11.07|12.79|11.04|12.83|11.08|12.79|11.04|0
1732685100000|2024-11-27 05:25:00|12.78|11.03|12.77|11.02|12.78|11.03|12.76|11.01|0
1732685400000|2024-11-27 05:30:00|12.76|11.01|12.73|10.98|12.76|11.01|12.72|10.97|0
1732685700000|2024-11-27 05:35:00|12.72|10.97|12.72|10.97|12.73|10.98|12.72|10.97|0
1732686000000|2024-11-27 05:40:00|12.73|10.98|12.73|10.98|12.74|10.99|12.71|10.96|0
1732686300000|2024-11-27 05:45:00|12.74|10.99|12.74|10.99|12.76|11.01|12.73|10.98|0
1732686600000|2024-11-27 05:50:00|12.75|11|12.75|11|12.76|11.01|12.74|10.99|0
1732686900000|2024-11-27 05:55:00|12.76|11.01|12.79|11.04|12.79|11.04|12.76|11.01|0
1732687200000|2024-11-27 06:00:00|12.77|11.02|12.79|11.04|12.8|11.05|12.76|11.01|0
1732687500000|2024-11-27 06:05:00|12.78|11.03|12.76|11.01|12.79|11.04|12.74|10.99|0
1732687800000|2024-11-27 06:10:00|12.75|11|12.73|10.98|12.75|11|12.73|10.98|0
1732688100000|2024-11-27 06:15:00|12.74|10.99|12.71|10.96|12.74|10.99|12.69|10.94|0
1732688400000|2024-11-27 06:20:00|12.7|10.95|12.7|10.95|12.72|10.97|12.7|10.95|0
1732688700000|2024-11-27 06:25:00|12.71|10.96|12.71|10.96|12.71|10.96|12.7|10.95|0
1732689000000|2024-11-27 06:30:00|12.72|10.97|12.7|10.95|12.72|10.97|12.69|10.94|0
1732689300000|2024-11-27 06:35:00|12.71|10.96|12.72|10.97|12.74|10.99|12.71|10.96|0
1732689600000|2024-11-27 06:40:00|12.71|10.96|12.69|10.94|12.71|10.96|12.69|10.94|0
1732689900000|2024-11-27 06:45:00|12.68|10.93|12.72|10.97|12.72|10.97|12.68|10.93|0
1732690200000|2024-11-27 06:50:00|12.71|10.96|12.7|10.95|12.72|10.97|12.7|10.95|0
1732690500000|2024-11-27 06:55:00|12.71|10.96|12.74|10.99|12.75|11|12.71|10.96|0
1732690800000|2024-11-27 07:00:00|12.73|10.98|12.72|10.97|12.78|11.03|12.71|10.96|0
1732691100000|2024-11-27 07:05:00|12.71|10.96|12.71|10.96|12.72|10.97|12.68|10.93|0
1732691400000|2024-11-27 07:10:00|12.72|10.97|12.7|10.95|12.75|11|12.69|10.94|0
1732691700000|2024-11-27 07:15:00|12.71|10.96|12.66|10.91|12.71|10.96|12.66|10.91|0
1732692000000|2024-11-27 07:20:00|12.65|10.9|12.68|10.93|12.69|10.94|12.65|10.9|0
1732692300000|2024-11-27 07:25:00|12.69|10.94|12.67|10.92|12.69|10.94|12.67|10.92|0
1732692600000|2024-11-27 07:30:00|12.68|10.93|12.64|10.89|12.68|10.93|12.61|10.86|0
1732692900000|2024-11-27 07:35:00|12.65|10.9|12.63|10.88|12.65|10.9|12.62|10.87|0
1732693200000|2024-11-27 07:40:00|12.64|10.89|12.63|10.88|12.65|10.9|12.63|10.88|0
1732693500000|2024-11-27 07:45:00|12.64|10.89|12.67|10.92|12.7|10.95|12.63|10.88|0
1732693800000|2024-11-27 07:50:00|12.68|10.93|12.66|10.91|12.71|10.96|12.66|10.91|0
1732694100000|2024-11-27 07:55:00|12.65|10.9|12.7|10.95|12.71|10.96|12.65|10.9|0
1732694400000|2024-11-27 08:00:00|12.69|10.94|12.84|11.09|12.86|11.11|12.69|10.94|0
1732694700000|2024-11-27 08:05:00|12.85|11.1|12.77|11.02|12.86|11.11|12.72|10.97|0
1732695000000|2024-11-27 08:10:00|12.78|11.03|12.84|11.09|12.84|11.09|12.76|11.01|0
1732695300000|2024-11-27 08:15:00|12.85|11.1|12.82|11.07|12.85|11.1|12.79|11.04|0
1732695600000|2024-11-27 08:20:00|12.81|11.06|12.94|11.19|12.97|11.22|12.8|11.05|0
1732695900000|2024-11-27 08:25:00|12.93|11.18|12.92|11.17|12.95|11.2|12.85|11.1|0
1732696200000|2024-11-27 08:30:00|12.91|11.16|12.87|11.12|12.96|11.21|12.87|11.12|0
1732696500000|2024-11-27 08:35:00|12.88|11.13|12.89|11.14|12.91|11.16|12.84|11.09|0
1732696800000|2024-11-27 08:40:00|12.91|11.16|12.95|11.2|12.99|11.24|12.9|11.15|0
1732697100000|2024-11-27 08:45:00|12.94|11.19|12.89|11.14|12.96|11.21|12.87|11.12|0
1732697400000|2024-11-27 08:50:00|12.88|11.13|12.98|11.23|12.98|11.23|12.88|11.13|0
1732697700000|2024-11-27 08:55:00|12.97|11.22|12.93|11.18|13|11.25|12.92|11.17|0
1732698000000|2024-11-27 09:00:00|12.92|11.17|12.86|11.11|12.95|11.2|12.86|11.11|0
1732698300000|2024-11-27 09:05:00|12.84|11.09|12.91|11.16|12.91|11.16|12.83|11.08|0
1732698600000|2024-11-27 09:10:00|12.92|11.17|12.89|11.14|12.93|11.18|12.86|11.11|0
1732698900000|2024-11-27 09:15:00|12.9|11.15|12.93|11.18|12.94|11.19|12.85|11.1|0
1732699200000|2024-11-27 09:20:00|12.94|11.19|12.92|11.17|12.99|11.24|12.91|11.16|0
1732699500000|2024-11-27 09:25:00|12.91|11.16|12.95|11.2|12.96|11.21|12.9|11.15|0
1732699800000|2024-11-27 09:30:00|12.96|11.21|13.02|11.27|13.06|11.31|12.95|11.2|0
1732700100000|2024-11-27 09:35:00|13.03|11.28|12.98|11.23|13.05|11.3|12.96|11.21|0
1732700400000|2024-11-27 09:40:00|12.97|11.22|13.01|11.26|13.02|11.27|12.97|11.22|0
1732700700000|2024-11-27 09:45:00|13.02|11.27|13.03|11.28|13.04|11.29|12.96|11.21|0
1732701000000|2024-11-27 09:50:00|13.02|11.27|13|11.25|13.04|11.29|12.99|11.24|0
1732701300000|2024-11-27 09:55:00|13.01|11.26|12.95|11.2|13.01|11.26|12.95|11.2|0
1732701600000|2024-11-27 10:00:00|12.94|11.19|12.99|11.24|12.99|11.24|12.92|11.17|0
1732701900000|2024-11-27 10:05:00|12.98|11.23|13|11.25|13.01|11.26|12.94|11.19|0
1732702200000|2024-11-27 10:10:00|13.01|11.26|12.95|11.2|13.03|11.28|12.95|11.2|0
1732702500000|2024-11-27 10:15:00|12.94|11.19|12.95|11.2|12.96|11.21|12.9|11.15|0
1732702800000|2024-11-27 10:20:00|12.96|11.21|12.96|11.21|12.99|11.24|12.94|11.19|0
1732703100000|2024-11-27 10:25:00|12.97|11.22|12.93|11.18|12.97|11.22|12.91|11.16|0
1732703400000|2024-11-27 10:30:00|12.94|11.19|12.94|11.19|12.95|11.2|12.92|11.17|0
1732703700000|2024-11-27 10:35:00|12.93|11.18|12.94|11.19|12.95|11.2|12.93|11.18|0
1732704000000|2024-11-27 10:40:00|12.95|11.2|12.95|11.2|12.96|11.21|12.92|11.17|0
1732704300000|2024-11-27 10:45:00|12.94|11.19|12.94|11.19|12.96|11.21|12.93|11.18|0
1732704600000|2024-11-27 10:50:00|12.95|11.2|12.92|11.17|12.95|11.2|12.92|11.17|0
1732704900000|2024-11-27 10:55:00|12.9|11.15|12.87|11.12|12.92|11.17|12.85|11.1|0
1732705200000|2024-11-27 11:00:00|12.88|11.13|12.87|11.12|12.89|11.14|12.85|11.1|0
1732705500000|2024-11-27 11:05:00|12.86|11.11|12.92|11.17|12.93|11.18|12.86|11.11|0
1732705800000|2024-11-27 11:10:00|12.93|11.18|12.98|11.23|12.98|11.23|12.92|11.17|0
1732706100000|2024-11-27 11:15:00|12.97|11.22|12.97|11.22|12.99|11.24|12.95|11.2|0
1732706400000|2024-11-27 11:20:00|12.98|11.23|13.01|11.26|13.05|11.3|12.96|11.21|0
1732706700000|2024-11-27 11:25:00|13|11.25|13.02|11.27|13.02|11.27|13|11.25|0
1732707000000|2024-11-27 11:30:00|13.01|11.26|12.94|11.19|13.01|11.26|12.94|11.19|0
1732707300000|2024-11-27 11:35:00|12.95|11.2|12.95|11.2|12.95|11.2|12.92|11.17|0
1732707600000|2024-11-27 11:40:00|12.96|11.21|12.9|11.15|12.96|11.21|12.89|11.14|0
1732707900000|2024-11-27 11:45:00|12.89|11.14|12.92|11.17|12.93|11.18|12.89|11.14|0
1732708200000|2024-11-27 11:50:00|12.93|11.18|12.89|11.14|12.93|11.18|12.88|11.13|0
1732708500000|2024-11-27 11:55:00|12.87|11.12|12.86|11.11|12.87|11.12|12.85|11.1|0
1732708800000|2024-11-27 12:00:00|12.85|11.1|12.89|11.14|12.89|11.14|12.85|11.1|0
1732709100000|2024-11-27 12:05:00|12.9|11.15|12.91|11.16|12.94|11.19|12.88|11.13|0
1732709400000|2024-11-27 12:10:00|12.9|11.15|12.88|11.13|12.91|11.16|12.86|11.11|0
1732709700000|2024-11-27 12:15:00|12.87|11.12|12.83|11.08|12.87|11.12|12.83|11.08|0
1732710000000|2024-11-27 12:20:00|12.84|11.09|12.8|11.05|12.84|11.09|12.78|11.03|0
1732710300000|2024-11-27 12:25:00|12.79|11.04|12.85|11.1|12.86|11.11|12.79|11.04|0
1732710600000|2024-11-27 12:30:00|12.84|11.09|12.82|11.07|12.86|11.11|12.82|11.07|0
1732710900000|2024-11-27 12:35:00|12.83|11.08|12.82|11.07|12.84|11.09|12.79|11.04|0
1732711200000|2024-11-27 12:40:00|12.81|11.06|12.82|11.07|12.83|11.08|12.79|11.04|0
1732711500000|2024-11-27 12:45:00|12.81|11.06|12.83|11.08|12.83|11.08|12.81|11.06|0
1732711800000|2024-11-27 12:50:00|12.84|11.09|12.78|11.03|12.85|11.1|12.78|11.03|0
1732712100000|2024-11-27 12:55:00|12.77|11.02|12.81|11.06|12.81|11.06|12.76|11.01|0
1732712400000|2024-11-27 13:00:00|12.8|11.05|12.73|10.98|12.83|11.08|12.54|10.79|0
1732712700000|2024-11-27 13:05:00|12.72|10.97|12.69|10.94|12.73|10.98|12.69|10.94|0
1732713000000|2024-11-27 13:10:00|12.7|10.95|12.7|10.95|12.71|10.96|12.65|10.9|0
1732713300000|2024-11-27 13:15:00|12.69|10.94|12.65|10.9|12.69|10.94|12.63|10.88|0
1732713600000|2024-11-27 13:20:00|12.64|10.89|12.66|10.91|12.66|10.91|12.6|10.85|0
1732713900000|2024-11-27 13:25:00|12.67|10.92|12.66|10.91|12.69|10.94|12.65|10.9|0
1732714200000|2024-11-27 13:30:00|12.65|10.9|12.67|10.92|12.67|10.92|12.57|10.82|0
1732714500000|2024-11-27 13:35:00|12.66|10.91|12.59|10.84|12.68|10.93|12.58|10.83|0
1732714800000|2024-11-27 13:40:00|12.6|10.85|12.59|10.84|12.63|10.88|12.57|10.82|0
1732715100000|2024-11-27 13:45:00|12.58|10.83|12.63|10.88|12.66|10.91|12.58|10.83|0
1732715400000|2024-11-27 13:50:00|12.64|10.89|12.58|10.83|12.65|10.9|12.56|10.81|0
1732715700000|2024-11-27 13:55:00|12.59|10.84|12.62|10.87|12.64|10.89|12.58|10.83|0
1732716000000|2024-11-27 14:00:00|12.61|10.86|12.69|10.94|12.69|10.94|12.6|10.85|0
1732716300000|2024-11-27 14:05:00|12.68|10.93|12.71|10.96|12.73|10.98|12.67|10.92|0
1732716600000|2024-11-27 14:10:00|12.72|10.97|12.65|10.9|12.72|10.97|12.63|10.88|0
1732716900000|2024-11-27 14:15:00|12.64|10.89|12.55|10.8|12.68|10.93|12.55|10.8|0
1732717200000|2024-11-27 14:20:00|12.56|10.81|12.59|10.84|12.59|10.84|12.56|10.81|0
1732717500000|2024-11-27 14:25:00|12.58|10.83|12.59|10.84|12.6|10.85|12.54|10.79|0
1732717800000|2024-11-27 14:30:00|12.58|10.83|12.54|10.79|12.73|10.98|12.49|10.74|0
1732718100000|2024-11-27 14:35:00|12.56|10.81|12.65|10.9|12.71|10.96|12.56|10.81|0
1732718400000|2024-11-27 14:40:00|12.67|10.92|12.55|10.8|12.67|10.92|12.52|10.77|0
1732718700000|2024-11-27 14:45:00|12.57|10.82|12.55|10.8|12.59|10.84|12.48|10.73|0
1732719000000|2024-11-27 14:50:00|12.57|10.82|12.67|10.92|12.69|10.94|12.57|10.82|0
1732719300000|2024-11-27 14:55:00|12.68|10.93|12.61|10.86|12.68|10.93|12.59|10.84|0
1732719600000|2024-11-27 15:00:00|12.63|10.88|12.67|10.92|12.73|10.98|12.62|10.87|0
1732719900000|2024-11-27 15:05:00|12.66|10.91|12.68|10.93|12.69|10.94|12.6|10.85|0
1732720200000|2024-11-27 15:10:00|12.69|10.94|12.76|11.01|12.78|11.03|12.64|10.89|0
1732720500000|2024-11-27 15:15:00|12.75|11|12.73|10.98|12.8|11.05|12.72|10.97|0
1732720800000|2024-11-27 15:20:00|12.75|11|12.79|11.04|12.82|11.07|12.73|10.98|0
1732721100000|2024-11-27 15:25:00|12.78|11.03|12.89|11.14|12.92|11.17|12.77|11.02|0
1732721400000|2024-11-27 15:30:00|12.87|11.12|12.73|10.98|12.9|11.15|12.57|10.82|0
1732721700000|2024-11-27 15:35:00|12.71|10.96|12.88|11.13|12.92|11.17|12.68|10.93|0
1732722000000|2024-11-27 15:40:00|12.89|11.14|12.64|10.89|12.9|11.15|12.63|10.88|0
1732722300000|2024-11-27 15:45:00|12.65|10.9|12.77|11.02|12.77|11.02|12.63|10.88|0
1732722600000|2024-11-27 15:50:00|12.76|11.01|12.78|11.03|12.84|11.09|12.74|10.99|0
1732722900000|2024-11-27 15:55:00|12.77|11.02|12.83|11.08|12.84|11.09|12.74|10.99|0
1732723200000|2024-11-27 16:00:00|12.84|11.09|12.94|11.19|13.01|11.26|12.83|11.08|0
1732723500000|2024-11-27 16:05:00|12.96|11.21|12.83|11.08|12.96|11.21|12.82|11.07|0
1732723800000|2024-11-27 16:10:00|12.85|11.1|12.9|11.15|12.98|11.23|12.85|11.1|0
1732724100000|2024-11-27 16:15:00|12.92|11.17|12.88|11.13|12.98|11.23|12.65|10.9|0
1732724400000|2024-11-27 16:20:00|12.87|11.12|12.87|11.12|12.89|11.14|12.81|11.06|0
1732724700000|2024-11-27 16:25:00|12.88|11.13|12.89|11.14|12.92|11.17|12.83|11.08|0
1732725000000|2024-11-27 16:30:00|12.91|11.16|12.82|11.07|12.93|11.18|12.81|11.06|0
1732725300000|2024-11-27 16:35:00|12.83|11.08|12.72|10.97|12.83|11.08|12.7|10.95|0
1732725600000|2024-11-27 16:40:00|12.71|10.96|12.89|11.14|12.89|11.14|12.69|10.94|0
1732725900000|2024-11-27 16:45:00|12.88|11.13|12.97|11.22|12.98|11.23|12.84|11.09|0
1732726200000|2024-11-27 16:50:00|12.95|11.2|12.98|11.23|12.99|11.24|12.93|11.18|0
1732726500000|2024-11-27 16:55:00|12.97|11.22|12.96|11.21|13.01|11.26|12.91|11.16|0
1732726800000|2024-11-27 17:00:00|12.97|11.22|13.07|11.32|13.09|11.34|12.97|11.22|0
1732727100000|2024-11-27 17:05:00|13.05|11.3|13.15|11.4|13.21|11.46|13.01|11.26|0
1732727400000|2024-11-27 17:10:00|13.14|11.39|13.11|11.36|13.17|11.42|12.94|11.19|0
1732727700000|2024-11-27 17:15:00|13.12|11.37|13.1|11.35|13.17|11.42|13.08|11.33|0
1732728000000|2024-11-27 17:20:00|13.09|11.34|13.13|11.38|13.13|11.38|13.03|11.28|0
1732728300000|2024-11-27 17:25:00|13.12|11.37|13.27|11.52|13.31|11.56|12.98|11.23|0
1732728600000|2024-11-27 17:30:00|13.26|11.51|13.32|11.57|13.39|11.64|13.24|11.49|0
1732728900000|2024-11-27 17:35:00|13.31|11.56|13.34|11.59|13.38|11.63|13.29|11.54|0
1732729200000|2024-11-27 17:40:00|13.33|11.58|13.32|11.57|13.35|11.6|13.29|11.54|0
1732729500000|2024-11-27 17:45:00|13.33|11.58|13.28|11.53|13.36|11.61|13.27|11.52|0
1732729800000|2024-11-27 17:50:00|13.27|11.52|13.25|11.5|13.28|11.53|13.19|11.44|0
1732730100000|2024-11-27 17:55:00|13.23|11.48|13.21|11.46|13.29|11.54|13.19|11.44|0
1732730400000|2024-11-27 18:00:00|13.22|11.47|13.23|11.48|13.27|11.52|13.21|11.46|0
1732730700000|2024-11-27 18:05:00|13.24|11.49|13.18|11.43|13.24|11.49|13.18|11.43|0
1732731000000|2024-11-27 18:10:00|13.17|11.42|13.1|11.35|13.18|11.43|13.1|11.35|0
1732731300000|2024-11-27 18:15:00|13.09|11.34|13.07|11.32|13.15|11.4|13.06|11.31|0
1732731600000|2024-11-27 18:20:00|13.06|11.31|13.13|11.38|13.15|11.4|13.06|11.31|0
1732731900000|2024-11-27 18:25:00|13.12|11.37|13.16|11.41|13.2|11.45|13.1|11.35|0
1732732200000|2024-11-27 18:30:00|13.17|11.42|13.09|11.34|13.21|11.46|13.08|11.33|0
1732732500000|2024-11-27 18:35:00|13.08|11.33|13.04|11.29|13.08|11.33|13.01|11.26|0
1732732800000|2024-11-27 18:40:00|13.03|11.28|13.06|11.31|13.09|11.34|13.02|11.27|0
1732733100000|2024-11-27 18:45:00|13.05|11.3|13.09|11.34|13.12|11.37|13.03|11.28|0
1732733400000|2024-11-27 18:50:00|13.08|11.33|13.01|11.26|13.09|11.34|13.01|11.26|0
1732733700000|2024-11-27 18:55:00|13.02|11.27|13.03|11.28|13.04|11.29|12.98|11.23|0
1732734000000|2024-11-27 19:00:00|13.04|11.29|12.79|11.04|13.06|11.31|12.77|11.02|0
1732734300000|2024-11-27 19:05:00|12.78|11.03|12.79|11.04|12.82|11.07|12.78|11.03|0
1732734600000|2024-11-27 19:10:00|12.81|11.06|12.76|11.01|12.82|11.07|12.76|11.01|0
1732734900000|2024-11-27 19:15:00|12.77|11.02|12.81|11.06|12.82|11.07|12.76|11.01|0
1732735200000|2024-11-27 19:20:00|12.82|11.07|12.78|11.03|12.86|11.11|12.78|11.03|0
1732735500000|2024-11-27 19:25:00|12.77|11.02|12.85|11.1|12.88|11.13|12.77|11.02|0
1732735800000|2024-11-27 19:30:00|12.86|11.11|12.87|11.12|12.88|11.13|12.84|11.09|0
1732736100000|2024-11-27 19:35:00|12.88|11.13|12.86|11.11|12.94|11.19|12.84|11.09|0
1732736400000|2024-11-27 19:40:00|12.85|11.1|12.79|11.04|12.85|11.1|12.77|11.02|0
1732736700000|2024-11-27 19:45:00|12.8|11.05|12.78|11.03|12.82|11.07|12.75|11|0
1732737000000|2024-11-27 19:50:00|12.79|11.04|12.81|11.06|12.81|11.06|12.76|11.01|0
1732737300000|2024-11-27 19:55:00|12.82|11.07|12.86|11.11|12.86|11.11|12.79|11.04|0
1732737600000|2024-11-27 20:00:00|12.85|11.1|12.81|11.06|12.89|11.14|12.8|11.05|0
1732737900000|2024-11-27 20:05:00|12.82|11.07|12.8|11.05|12.82|11.07|12.77|11.02|0
1732738200000|2024-11-27 20:10:00|12.79|11.04|12.87|11.12|12.87|11.12|12.79|11.04|0
1732738500000|2024-11-27 20:15:00|12.86|11.11|12.89|11.14|12.9|11.15|12.82|11.07|0
1732738800000|2024-11-27 20:20:00|12.9|11.15|12.92|11.17|12.95|11.2|12.87|11.12|0
1732739100000|2024-11-27 20:25:00|12.91|11.16|12.67|10.92|12.96|11.21|12.66|10.91|0
1732739400000|2024-11-27 20:30:00|12.66|10.91|12.68|10.93|12.74|10.99|12.66|10.91|0
1732739700000|2024-11-27 20:35:00|12.7|10.95|12.69|10.94|12.71|10.96|12.68|10.93|0
1732740000000|2024-11-27 20:40:00|12.7|10.95|12.61|10.86|12.83|11.08|12.61|10.86|0
1732740300000|2024-11-27 20:45:00|12.6|10.85|12.48|10.73|12.6|10.85|12.46|10.71|0
1732740600000|2024-11-27 20:50:00|12.49|10.74|12.54|10.79|12.57|10.82|12.45|10.7|0
1732740900000|2024-11-27 20:55:00|12.53|10.78|12.51|10.76|12.57|10.82|12.5|10.75|0
1732741200000|2024-11-27 21:00:00|12.49|10.74|12.48|10.73|12.52|10.77|12.45|10.7|0
1732741500000|2024-11-27 21:05:00|12.5|10.75|12.52|10.77|12.55|10.8|12.48|10.73|0
1732741800000|2024-11-27 21:10:00|12.53|10.78|12.5|10.75|12.53|10.78|12.49|10.74|0
1732742100000|2024-11-27 21:15:00|12.63|10.63|12.62|10.62|12.67|10.67|12.62|10.62|0
1732742400000|2024-11-27 21:20:00|12.63|10.63|12.62|10.62|12.63|10.63|12.6|10.6|0
1732742700000|2024-11-27 21:25:00|12.61|10.61|12.62|10.62|12.62|10.62|12.61|10.61|0
1732743000000|2024-11-27 21:30:00|12.61|10.61|12.62|10.62|12.62|10.62|12.6|10.6|0
1732743300000|2024-11-27 21:35:00|12.63|10.63|12.64|10.64|12.64|10.64|12.62|10.62|0
1732743600000|2024-11-27 21:40:00|12.65|10.65|12.63|10.63|12.65|10.65|12.62|10.62|0
1732743900000|2024-11-27 21:45:00|12.62|10.62|12.63|10.63|12.63|10.63|12.61|10.61|0
1732744200000|2024-11-27 21:50:00|12.62|10.62|12.62|10.62|12.63|10.63|12.61|10.61|0
1732744500000|2024-11-27 21:55:00|12.61|10.61|12.62|10.62|12.63|10.63|12.6|10.6|0
1732744800000|2024-11-27 22:00:00|12.61|10.61|12.61|10.61|12.62|10.62|12.61|10.61|0
1732745100000|2024-11-27 22:05:00|12.62|10.62|12.61|10.61|12.62|10.62|12.61|10.61|0
1732745400000|2024-11-27 22:10:00|12.6|10.6|12.62|10.62|12.62|10.62|12.6|10.6|0
1732746000000|2024-11-27 22:20:00|12.61|10.61|12.61|10.61|12.61|10.61|12.61|10.61|0
1732746300000|2024-11-27 22:25:00|12.6|10.6|12.6|10.6|12.6|10.6|12.6|10.6|0
1732746900000|2024-11-27 22:35:00|12.59|10.59|12.59|10.59|12.59|10.59|12.59|10.59|0
1732747200000|2024-11-27 22:40:00|12.6|10.6|12.6|10.6|12.6|10.6|12.6|10.6|0
1732747500000|2024-11-27 22:45:00|12.59|10.59|12.6|10.6|12.6|10.6|12.59|10.59|0
1732747800000|2024-11-27 22:50:00|12.59|10.59|12.6|10.6|12.6|10.6|12.59|10.59|0
1732748100000|2024-11-27 22:55:00|12.59|10.59|12.61|10.61|12.61|10.61|12.59|10.59|0
1732748400000|2024-11-27 23:00:00|12.62|10.62|12.48|10.48|12.62|10.62|12.48|10.48|0
1732748700000|2024-11-27 23:05:00|12.47|10.47|12.5|10.5|12.5|10.5|12.44|10.44|0
1732749000000|2024-11-27 23:10:00|12.49|10.49|12.51|10.51|12.54|10.54|12.48|10.48|0
1732749300000|2024-11-27 23:15:00|12.52|10.52|12.52|10.52|12.55|10.55|12.51|10.51|0
1732749600000|2024-11-27 23:20:00|12.51|10.51|12.49|10.49|12.51|10.51|12.48|10.48|0
1732749900000|2024-11-27 23:25:00|12.5|10.5|12.48|10.48|12.5|10.5|12.47|10.47|0
1732750200000|2024-11-27 23:30:00|12.47|10.47|12.46|10.46|12.47|10.47|12.45|10.45|0
1732750500000|2024-11-27 23:35:00|12.47|10.47|12.47|10.47|12.47|10.47|12.46|10.46|0
1732750800000|2024-11-27 23:40:00|12.46|10.46|12.46|10.46|12.47|10.47|12.46|10.46|0
1732751100000|2024-11-27 23:45:00|12.47|10.47|12.47|10.47|12.47|10.47|12.46|10.46|0
1732751400000|2024-11-27 23:50:00|12.46|10.46|12.47|10.47|12.47|10.47|12.45|10.45|0
1732751700000|2024-11-27 23:55:00|12.46|10.46|12.46|10.46|12.47|10.47|12.45|10.45|0
1732752000000|2024-11-28 00:00:00|12.45|10.45|12.45|10.45|12.46|10.46|12.44|10.44|0
1732752300000|2024-11-28 00:05:00|12.44|10.44|12.4|10.4|12.45|10.45|12.4|10.4|0
1732752600000|2024-11-28 00:10:00|12.41|10.41|12.4|10.4|12.41|10.41|12.4|10.4|0
1732752900000|2024-11-28 00:15:00|12.39|10.39|12.4|10.4|12.4|10.4|12.39|10.39|0
1732753200000|2024-11-28 00:20:00|12.39|10.39|12.4|10.4|12.4|10.4|12.39|10.39|0
1732753500000|2024-11-28 00:25:00|12.41|10.41|12.39|10.39|12.41|10.41|12.39|10.39|0
1732753800000|2024-11-28 00:30:00|12.4|10.4|12.42|10.42|12.42|10.42|12.39|10.39|0
1732754100000|2024-11-28 00:35:00|12.41|10.41|12.4|10.4|12.41|10.41|12.39|10.39|0
1732754700000|2024-11-28 00:45:00|12.41|10.41|12.41|10.41|12.42|10.42|12.4|10.4|0
1732755000000|2024-11-28 00:50:00|12.42|10.42|12.4|10.4|12.42|10.42|12.39|10.39|0
1732755300000|2024-11-28 00:55:00|12.39|10.39|12.4|10.4|12.4|10.4|12.39|10.39|0
1732755600000|2024-11-28 01:00:00|12.41|10.41|12.42|10.42|12.43|10.43|12.39|10.39|0
1732755900000|2024-11-28 01:05:00|12.43|10.43|12.41|10.41|12.43|10.43|12.41|10.41|0
1732756200000|2024-11-28 01:10:00|12.4|10.4|12.4|10.4|12.43|10.43|12.39|10.39|0
1732756500000|2024-11-28 01:15:00|12.41|10.41|12.4|10.4|12.41|10.41|12.4|10.4|0
1732756800000|2024-11-28 01:20:00|12.41|10.41|12.41|10.41|12.41|10.41|12.4|10.4|0
1732757100000|2024-11-28 01:25:00|12.4|10.4|12.39|10.39|12.4|10.4|12.39|10.39|0
1732757400000|2024-11-28 01:30:00|12.27|10.52|12.26|10.51|12.27|10.52|12.25|10.5|0
1732757700000|2024-11-28 01:35:00|12.27|10.52|12.55|10.8|12.57|10.82|12.26|10.51|0
1732758000000|2024-11-28 01:40:00|12.56|10.81|12.52|10.77|12.57|10.82|12.52|10.77|0
1732758300000|2024-11-28 01:45:00|12.53|10.78|12.51|10.76|12.53|10.78|12.51|10.76|0
1732758600000|2024-11-28 01:50:00|12.52|10.77|12.55|10.8|12.55|10.8|12.51|10.76|0
1732758900000|2024-11-28 01:55:00|12.54|10.79|12.55|10.8|12.57|10.82|12.54|10.79|0
1732759200000|2024-11-28 02:00:00|12.56|10.81|12.53|10.78|12.56|10.81|12.52|10.77|0
1732759500000|2024-11-28 02:05:00|12.54|10.79|12.51|10.76|12.55|10.8|12.51|10.76|0
1732759800000|2024-11-28 02:10:00|12.52|10.77|12.53|10.78|12.54|10.79|12.51|10.76|0
1732760100000|2024-11-28 02:15:00|12.52|10.77|12.52|10.77|12.53|10.78|12.51|10.76|0
1732760400000|2024-11-28 02:20:00|12.51|10.76|12.51|10.76|12.51|10.76|12.5|10.75|0
1732760700000|2024-11-28 02:25:00|12.5|10.75|12.51|10.76|12.51|10.76|12.5|10.75|0
1732761000000|2024-11-28 02:30:00|12.52|10.77|12.51|10.76|12.52|10.77|12.51|10.76|0
1732761300000|2024-11-28 02:35:00|12.52|10.77|12.52|10.77|12.52|10.77|12.51|10.76|0
1732761600000|2024-11-28 02:40:00|12.51|10.76|12.51|10.76|12.52|10.77|12.51|10.76|0
1732761900000|2024-11-28 02:45:00|12.5|10.75|12.51|10.76|12.51|10.76|12.5|10.75|0
1732762200000|2024-11-28 02:50:00|12.5|10.75|12.5|10.75|12.51|10.76|12.5|10.75|0
1732762500000|2024-11-28 02:55:00|12.51|10.76|12.51|10.76|12.51|10.76|12.51|10.76|0
1732763100000|2024-11-28 03:05:00|12.52|10.77|12.51|10.76|12.53|10.78|12.51|10.76|0
1732763400000|2024-11-28 03:10:00|12.5|10.75|12.51|10.76|12.51|10.76|12.5|10.75|0
1732763700000|2024-11-28 03:15:00|12.5|10.75|12.52|10.77|12.52|10.77|12.5|10.75|0
1732764000000|2024-11-28 03:20:00|12.51|10.76|12.51|10.76|12.52|10.77|12.51|10.76|0
1732764300000|2024-11-28 03:25:00|12.52|10.77|12.51|10.76|12.52|10.77|12.5|10.75|0
1732764600000|2024-11-28 03:30:00|12.52|10.77|12.5|10.75|12.52|10.77|12.49|10.74|0
1732764900000|2024-11-28 03:35:00|12.51|10.76|12.49|10.74|12.51|10.76|12.49|10.74|0
1732765200000|2024-11-28 03:40:00|12.48|10.73|12.49|10.74|12.49|10.74|12.48|10.73|0
1732765500000|2024-11-28 03:45:00|12.5|10.75|12.49|10.74|12.5|10.75|12.49|10.74|0
1732765800000|2024-11-28 03:50:00|12.5|10.75|12.51|10.76|12.51|10.76|12.5|10.75|0
1732766100000|2024-11-28 03:55:00|12.5|10.75|12.49|10.74|12.51|10.76|12.49|10.74|0
1732766400000|2024-11-28 04:00:00|12.5|10.75|12.5|10.75|12.51|10.76|12.5|10.75|0
1732767000000|2024-11-28 04:10:00|12.51|10.76|12.5|10.75|12.51|10.76|12.49|10.74|0
1732767300000|2024-11-28 04:15:00|12.49|10.74|12.5|10.75|12.5|10.75|12.48|10.73|0
1732767600000|2024-11-28 04:20:00|12.49|10.74|12.48|10.73|12.49|10.74|12.48|10.73|0
1732767900000|2024-11-28 04:25:00|12.47|10.72|12.47|10.72|12.47|10.72|12.47|10.72|0
1732768500000|2024-11-28 04:35:00|12.46|10.71|12.47|10.72|12.47|10.72|12.46|10.71|0
1732769100000|2024-11-28 04:45:00|12.48|10.73|12.48|10.73|12.49|10.74|12.47|10.72|0
1732769400000|2024-11-28 04:50:00|12.49|10.74|12.5|10.75|12.5|10.75|12.49|10.74|0
1732769700000|2024-11-28 04:55:00|12.49|10.74|12.5|10.75|12.5|10.75|12.49|10.74|0
1732770000000|2024-11-28 05:00:00|12.51|10.76|12.5|10.75|12.51|10.76|12.49|10.74|0
1732770300000|2024-11-28 05:05:00|12.49|10.74|12.5|10.75|12.5|10.75|12.49|10.74|0
1732770600000|2024-11-28 05:10:00|12.51|10.76|12.5|10.75|12.51|10.76|12.5|10.75|0
1732770900000|2024-11-28 05:15:00|12.49|10.74|12.51|10.76|12.51|10.76|12.49|10.74|0
1732771200000|2024-11-28 05:20:00|12.5|10.75|12.49|10.74|12.5|10.75|12.49|10.74|0
1732771500000|2024-11-28 05:25:00|12.5|10.75|12.48|10.73|12.5|10.75|12.48|10.73|0
1732771800000|2024-11-28 05:30:00|12.47|10.72|12.47|10.72|12.47|10.72|12.47|10.72|0
1732772100000|2024-11-28 05:35:00|12.46|10.71|12.46|10.71|12.46|10.71|12.46|10.71|0
1732772400000|2024-11-28 05:40:00|12.45|10.7|12.47|10.72|12.47|10.72|12.45|10.7|0
1732773000000|2024-11-28 05:50:00|12.46|10.71|12.47|10.72|12.47|10.72|12.46|10.71|0
1732773300000|2024-11-28 05:55:00|12.46|10.71|12.46|10.71|12.47|10.72|12.46|10.71|0
1732773600000|2024-11-28 06:00:00|12.47|10.72|12.47|10.72|12.48|10.73|12.46|10.71|0
1732773900000|2024-11-28 06:05:00|12.46|10.71|12.46|10.71|12.47|10.72|12.45|10.7|0
1732774200000|2024-11-28 06:10:00|12.45|10.7|12.47|10.72|12.48|10.73|12.45|10.7|0
1732774800000|2024-11-28 06:20:00|12.48|10.73|12.47|10.72|12.48|10.73|12.47|10.72|0
1732775100000|2024-11-28 06:25:00|12.48|10.73|12.48|10.73|12.48|10.73|12.47|10.72|0
1732775400000|2024-11-28 06:30:00|12.47|10.72|12.47|10.72|12.49|10.74|12.47|10.72|0
1732775700000|2024-11-28 06:35:00|12.48|10.73|12.48|10.73|12.48|10.73|12.47|10.72|0
1732776000000|2024-11-28 06:40:00|12.49|10.74|12.48|10.73|12.49|10.74|12.48|10.73|0
1732776300000|2024-11-28 06:45:00|12.49|10.74|12.48|10.73|12.49|10.74|12.48|10.73|0
1732776600000|2024-11-28 06:50:00|12.47|10.72|12.47|10.72|12.48|10.73|12.47|10.72|0
1732777200000|2024-11-28 07:00:00|12.48|10.73|12.48|10.73|12.49|10.74|12.47|10.72|0
1732777500000|2024-11-28 07:05:00|12.47|10.72|12.49|10.74|12.49|10.74|12.46|10.71|0
1732777800000|2024-11-28 07:10:00|12.51|10.76|12.47|10.72|12.51|10.76|12.47|10.72|0
1732778100000|2024-11-28 07:15:00|12.48|10.73|12.47|10.72|12.48|10.73|12.47|10.72|0
1732778400000|2024-11-28 07:20:00|12.48|10.73|12.47|10.72|12.48|10.73|12.47|10.72|0
1732778700000|2024-11-28 07:25:00|12.48|10.73|12.48|10.73|12.48|10.73|12.47|10.72|0
1732779000000|2024-11-28 07:30:00|12.47|10.72|12.61|10.86|12.92|11.17|12.47|10.72|0
1732779300000|2024-11-28 07:35:00|12.62|10.87|12.64|10.89|12.65|10.9|12.61|10.86|0
1732779600000|2024-11-28 07:40:00|12.63|10.88|12.64|10.89|12.65|10.9|12.63|10.88|0
1732779900000|2024-11-28 07:45:00|12.63|10.88|12.6|10.85|12.64|10.89|12.6|10.85|0
1732780200000|2024-11-28 07:50:00|12.61|10.86|12.6|10.85|12.62|10.87|12.6|10.85|0
1732780500000|2024-11-28 07:55:00|12.61|10.86|12.6|10.85|12.61|10.86|12.59|10.84|0
1732780800000|2024-11-28 08:00:00|12.59|10.84|12.61|10.86|12.62|10.87|12.59|10.84|0
1732781100000|2024-11-28 08:05:00|12.6|10.85|12.59|10.84|12.6|10.85|12.58|10.83|0
1732781400000|2024-11-28 08:10:00|12.6|10.85|12.63|10.88|12.64|10.89|12.6|10.85|0
1732781700000|2024-11-28 08:15:00|12.62|10.87|12.61|10.86|12.64|10.89|12.61|10.86|0
1732782000000|2024-11-28 08:20:00|12.62|10.87|12.6|10.85|12.63|10.88|12.6|10.85|0
1732782300000|2024-11-28 08:25:00|12.61|10.86|12.59|10.84|12.61|10.86|12.59|10.84|0
1732782600000|2024-11-28 08:30:00|12.6|10.85|12.6|10.85|12.6|10.85|12.58|10.83|0
1732782900000|2024-11-28 08:35:00|12.59|10.84|12.58|10.83|12.6|10.85|12.58|10.83|0
1732783200000|2024-11-28 08:40:00|12.59|10.84|12.58|10.83|12.59|10.84|12.58|10.83|0
1732783500000|2024-11-28 08:45:00|12.59|10.84|12.61|10.86|12.61|10.86|12.59|10.84|0
1732783800000|2024-11-28 08:50:00|12.6|10.85|12.59|10.84|12.61|10.86|12.58|10.83|0
1732784100000|2024-11-28 08:55:00|12.58|10.83|12.57|10.82|12.6|10.85|12.57|10.82|0
1732784400000|2024-11-28 09:00:00|12.58|10.83|12.58|10.83|12.58|10.83|12.57|10.82|0
1732784700000|2024-11-28 09:05:00|12.57|10.82|12.57|10.82|12.57|10.82|12.56|10.81|0
1732785000000|2024-11-28 09:10:00|12.56|10.81|12.56|10.81|12.58|10.83|12.55|10.8|0
1732785300000|2024-11-28 09:15:00|12.57|10.82|12.55|10.8|12.57|10.82|12.55|10.8|0
1732785600000|2024-11-28 09:20:00|12.54|10.79|12.54|10.79|12.56|10.81|12.54|10.79|0
1732785900000|2024-11-28 09:25:00|12.55|10.8|12.56|10.81|12.56|10.81|12.54|10.79|0
1732786200000|2024-11-28 09:30:00|12.55|10.8|12.54|10.79|12.56|10.81|12.54|10.79|0
1732786500000|2024-11-28 09:35:00|12.53|10.78|12.53|10.78|12.55|10.8|12.53|10.78|0
1732786800000|2024-11-28 09:40:00|12.54|10.79|12.53|10.78|12.54|10.79|12.53|10.78|0
1732787100000|2024-11-28 09:45:00|12.54|10.79|12.53|10.78|12.54|10.79|12.53|10.78|0
1732787400000|2024-11-28 09:50:00|12.52|10.77|12.52|10.77|12.53|10.78|12.52|10.77|0
1732787700000|2024-11-28 09:55:00|12.53|10.78|12.53|10.78|12.54|10.79|12.52|10.77|0
1732788000000|2024-11-28 10:00:00|12.52|10.77|12.55|10.8|12.55|10.8|12.52|10.77|0
1732788300000|2024-11-28 10:05:00|12.54|10.79|12.53|10.78|12.55|10.8|12.53|10.78|0
1732788600000|2024-11-28 10:10:00|12.54|10.79|12.53|10.78|12.55|10.8|12.53|10.78|0
1732788900000|2024-11-28 10:15:00|12.54|10.79|12.53|10.78|12.54|10.79|12.53|10.78|0
1732789200000|2024-11-28 10:20:00|12.54|10.79|12.54|10.79|12.55|10.8|12.52|10.77|0
1732789500000|2024-11-28 10:25:00|12.55|10.8|12.56|10.81|12.57|10.82|12.54|10.79|0
1732789800000|2024-11-28 10:30:00|12.57|10.82|12.56|10.81|12.57|10.82|12.53|10.78|0
1732790100000|2024-11-28 10:35:00|12.55|10.8|12.53|10.78|12.56|10.81|12.52|10.77|0
1732790400000|2024-11-28 10:40:00|12.54|10.79|12.53|10.78|12.54|10.79|12.53|10.78|0
1732790700000|2024-11-28 10:45:00|12.52|10.77|12.51|10.76|12.52|10.77|12.51|10.76|0
1732791000000|2024-11-28 10:50:00|12.52|10.77|12.51|10.76|12.52|10.77|12.51|10.76|0
1732791300000|2024-11-28 10:55:00|12.52|10.77|12.51|10.76|12.52|10.77|12.5|10.75|0
1732791600000|2024-11-28 11:00:00|12.5|10.75|12.5|10.75|12.51|10.76|12.49|10.74|0
1732791900000|2024-11-28 11:05:00|12.49|10.74|12.49|10.74|12.5|10.75|12.49|10.74|0
1732792200000|2024-11-28 11:10:00|12.5|10.75|12.49|10.74|12.51|10.76|12.49|10.74|0
1732792500000|2024-11-28 11:15:00|12.5|10.75|12.48|10.73|12.5|10.75|12.48|10.73|0
1732792800000|2024-11-28 11:20:00|12.49|10.74|12.51|10.76|12.51|10.76|12.48|10.73|0
1732793100000|2024-11-28 11:25:00|12.52|10.77|12.51|10.76|12.52|10.77|12.51|10.76|0
1732793400000|2024-11-28 11:30:00|12.5|10.75|12.53|10.78|12.53|10.78|12.5|10.75|0
1732793700000|2024-11-28 11:35:00|12.52|10.77|12.55|10.8|12.55|10.8|12.52|10.77|0
1732794000000|2024-11-28 11:40:00|12.56|10.81|12.53|10.78|12.56|10.81|12.53|10.78|0
1732794300000|2024-11-28 11:45:00|12.54|10.79|12.52|10.77|12.54|10.79|12.52|10.77|0
1732794600000|2024-11-28 11:50:00|12.51|10.76|12.49|10.74|12.51|10.76|12.47|10.72|0
1732794900000|2024-11-28 11:55:00|12.48|10.73|12.48|10.73|12.49|10.74|12.46|10.71|0
1732795200000|2024-11-28 12:00:00|12.47|10.72|12.47|10.72|12.48|10.73|12.46|10.71|0
1732795500000|2024-11-28 12:05:00|12.48|10.73|12.48|10.73|12.49|10.74|12.47|10.72|0
1732795800000|2024-11-28 12:10:00|12.47|10.72|12.48|10.73|12.48|10.73|12.47|10.72|0
1732796100000|2024-11-28 12:15:00|12.47|10.72|12.47|10.72|12.48|10.73|12.46|10.71|0
1732796400000|2024-11-28 12:20:00|12.48|10.73|12.49|10.74|12.5|10.75|12.48|10.73|0
1732796700000|2024-11-28 12:25:00|12.48|10.73|12.47|10.72|12.48|10.73|12.46|10.71|0
1732797000000|2024-11-28 12:30:00|12.48|10.73|12.46|10.71|12.48|10.73|12.46|10.71|0
1732797300000|2024-11-28 12:35:00|12.47|10.72|12.46|10.71|12.47|10.72|12.46|10.71|0
1732797600000|2024-11-28 12:40:00|12.47|10.72|12.47|10.72|12.48|10.73|12.46|10.71|0
1732797900000|2024-11-28 12:45:00|12.48|10.73|12.47|10.72|12.48|10.73|12.47|10.72|0
1732798200000|2024-11-28 12:50:00|12.48|10.73|12.46|10.71|12.48|10.73|12.46|10.71|0
1732798500000|2024-11-28 12:55:00|12.47|10.72|12.45|10.7|12.47|10.72|12.45|10.7|0
1732798800000|2024-11-28 13:00:00|12.46|10.71|12.45|10.7|12.46|10.71|12.44|10.69|0
1732799100000|2024-11-28 13:05:00|12.44|10.69|12.44|10.69|12.45|10.7|12.44|10.69|0
1732799400000|2024-11-28 13:10:00|12.45|10.7|12.44|10.69|12.45|10.7|12.44|10.69|0
1732799700000|2024-11-28 13:15:00|12.45|10.7|12.45|10.7|12.45|10.7|12.44|10.69|0
1732800000000|2024-11-28 13:20:00|12.44|10.69|12.44|10.69|12.44|10.69|12.43|10.68|0
1732800300000|2024-11-28 13:25:00|12.45|10.7|12.43|10.68|12.45|10.7|12.43|10.68|0
1732800600000|2024-11-28 13:30:00|12.44|10.69|12.47|10.72|12.48|10.73|12.43|10.68|0
1732800900000|2024-11-28 13:35:00|12.48|10.73|12.45|10.7|12.48|10.73|12.44|10.69|0
1732801200000|2024-11-28 13:40:00|12.46|10.71|12.44|10.69|12.46|10.71|12.43|10.68|0
1732801500000|2024-11-28 13:45:00|12.43|10.68|12.43|10.68|12.44|10.69|12.42|10.67|0
1732801800000|2024-11-28 13:50:00|12.42|10.67|12.43|10.68|12.43|10.68|12.42|10.67|0
1732802100000|2024-11-28 13:55:00|12.42|10.67|12.43|10.68|12.43|10.68|12.42|10.67|0
1732802400000|2024-11-28 14:00:00|12.44|10.69|12.45|10.7|12.45|10.7|12.43|10.68|0
1732802700000|2024-11-28 14:05:00|12.44|10.69|12.43|10.68|12.46|10.71|12.43|10.68|0
1732803000000|2024-11-28 14:10:00|12.44|10.69|12.44|10.69|12.45|10.7|12.43|10.68|0
1732803300000|2024-11-28 14:15:00|12.43|10.68|12.44|10.69|12.44|10.69|12.43|10.68|0
1732803600000|2024-11-28 14:20:00|12.43|10.68|12.44|10.69|12.44|10.69|12.43|10.68|0
1732803900000|2024-11-28 14:25:00|12.43|10.68|12.43|10.68|12.43|10.68|12.42|10.67|0
1732804200000|2024-11-28 14:30:00|12.42|10.67|12.34|10.59|12.42|10.67|12.34|10.59|0
1732804500000|2024-11-28 14:35:00|12.35|10.6|12.37|10.62|12.37|10.62|12.34|10.59|0
1732804800000|2024-11-28 14:40:00|12.36|10.61|12.37|10.62|12.38|10.63|12.35|10.6|0
1732805100000|2024-11-28 14:45:00|12.36|10.61|12.34|10.59|12.36|10.61|12.34|10.59|0
1732805400000|2024-11-28 14:50:00|12.33|10.58|12.33|10.58|12.36|10.61|12.32|10.57|0
1732805700000|2024-11-28 14:55:00|12.32|10.57|12.33|10.58|12.34|10.59|12.32|10.57|0
1732806000000|2024-11-28 15:00:00|12.32|10.57|12.32|10.57|12.32|10.57|12.3|10.55|0
1732806300000|2024-11-28 15:05:00|12.31|10.56|12.45|10.7|12.46|10.71|12.3|10.55|0
1732806600000|2024-11-28 15:10:00|12.46|10.71|12.46|10.71|12.47|10.72|12.45|10.7|0
1732806900000|2024-11-28 15:15:00|12.45|10.7|12.43|10.68|12.47|10.72|12.43|10.68|0
1732807200000|2024-11-28 15:20:00|12.44|10.69|12.41|10.66|12.44|10.69|12.4|10.65|0
1732807500000|2024-11-28 15:25:00|12.42|10.67|12.42|10.67|12.43|10.68|12.4|10.65|0
1732807800000|2024-11-28 15:30:00|12.41|10.66|12.39|10.64|12.41|10.66|12.39|10.64|0
1732808100000|2024-11-28 15:35:00|12.38|10.63|12.41|10.66|12.41|10.66|12.38|10.63|0
1732808400000|2024-11-28 15:40:00|12.42|10.67|12.4|10.65|12.42|10.67|12.4|10.65|0
1732808700000|2024-11-28 15:45:00|12.39|10.64|12.38|10.63|12.4|10.65|12.38|10.63|0
1732809000000|2024-11-28 15:50:00|12.39|10.64|12.38|10.63|12.4|10.65|12.38|10.63|0
1732809300000|2024-11-28 15:55:00|12.39|10.64|12.39|10.64|12.4|10.65|12.38|10.63|0
1732809600000|2024-11-28 16:00:00|12.38|10.63|12.37|10.62|12.38|10.63|12.35|10.6|0
1732809900000|2024-11-28 16:05:00|12.38|10.63|12.37|10.62|12.38|10.63|12.35|10.6|0
1732810200000|2024-11-28 16:10:00|12.36|10.61|12.34|10.59|12.36|10.61|12.34|10.59|0
1732810500000|2024-11-28 16:15:00|12.35|10.6|12.34|10.59|12.35|10.6|12.34|10.59|0
1732810800000|2024-11-28 16:20:00|12.35|10.6|12.36|10.61|12.36|10.61|12.34|10.59|0
1732811100000|2024-11-28 16:25:00|12.37|10.62|12.4|10.65|12.4|10.65|12.37|10.62|0
1732811400000|2024-11-28 16:30:00|12.39|10.64|12.43|10.68|12.43|10.68|12.39|10.64|0
1732811700000|2024-11-28 16:35:00|12.42|10.67|12.44|10.69|12.45|10.7|12.41|10.66|0
1732812000000|2024-11-28 16:40:00|12.43|10.68|12.43|10.68|12.44|10.69|12.43|10.68|0
1732812300000|2024-11-28 16:45:00|12.42|10.67|12.43|10.68|12.44|10.69|12.41|10.66|0
1732812600000|2024-11-28 16:50:00|12.44|10.69|12.43|10.68|12.44|10.69|12.43|10.68|0
1732812900000|2024-11-28 16:55:00|12.44|10.69|12.42|10.67|12.44|10.69|12.42|10.67|0
1732813200000|2024-11-28 17:00:00|12.43|10.68|12.41|10.66|12.43|10.68|12.4|10.65|0
1732813500000|2024-11-28 17:05:00|12.4|10.65|12.37|10.62|12.42|10.67|12.37|10.62|0
1732813800000|2024-11-28 17:10:00|12.38|10.63|12.4|10.65|12.4|10.65|12.37|10.62|0
1732814100000|2024-11-28 17:15:00|12.41|10.66|12.38|10.63|12.41|10.66|12.38|10.63|0
1732814400000|2024-11-28 17:20:00|12.39|10.64|12.39|10.64|12.39|10.64|12.38|10.63|0
1732814700000|2024-11-28 17:25:00|12.38|10.63|12.35|10.6|12.38|10.63|12.35|10.6|0
1732815000000|2024-11-28 17:30:00|12.34|10.59|12.34|10.59|12.35|10.6|12.34|10.59|0
1732815300000|2024-11-28 17:35:00|12.35|10.6|12.34|10.59|12.35|10.6|12.33|10.58|0
1732815600000|2024-11-28 17:40:00|12.33|10.58|12.33|10.58|12.34|10.59|12.33|10.58|0
1732815900000|2024-11-28 17:45:00|12.34|10.59|12.37|10.62|12.41|10.66|12.34|10.59|0
1732816200000|2024-11-28 17:50:00|12.36|10.61|12.37|10.62|12.39|10.64|12.35|10.6|0
1732816500000|2024-11-28 17:55:00|12.38|10.63|12.38|10.63|12.42|10.67|12.36|10.61|0
1732816800000|2024-11-28 18:00:00|12.41|10.66|12.47|10.72|12.47|10.72|12.41|10.66|0
1732817100000|2024-11-28 18:05:00|12.45|10.7|12.43|10.68|12.45|10.7|12.43|10.68|0
1732817700000|2024-11-28 18:15:00|12.45|10.7|12.5|10.75|12.5|10.75|12.43|10.68|0
1732818300000|2024-11-28 18:25:00|12.49|10.74|12.49|10.74|12.49|10.74|12.49|10.74|0
1732818600000|2024-11-28 18:30:00|12.46|10.71|12.46|10.71|12.48|10.73|12.46|10.71|0
1732818900000|2024-11-28 18:35:00|12.43|10.68|12.46|10.71|12.46|10.71|12.43|10.68|0
1732819200000|2024-11-28 18:40:00|12.44|10.69|12.46|10.71|12.46|10.71|12.43|10.68|0
1732819500000|2024-11-28 18:45:00|12.43|10.68|12.43|10.68|12.46|10.71|12.43|10.68|0
1732819800000|2024-11-28 18:50:00|12.46|10.71|12.46|10.71|12.46|10.71|12.46|10.71|0
1732820700000|2024-11-28 19:05:00|12.45|10.7|12.42|10.67|12.45|10.7|12.42|10.67|0
1732821000000|2024-11-28 19:10:00|12.44|10.69|12.44|10.69|12.44|10.69|12.42|10.67|0
1732821300000|2024-11-28 19:15:00|12.45|10.7|12.45|10.7|12.45|10.7|12.45|10.7|0
1732823100000|2024-11-28 19:45:00|12.42|10.67|12.41|10.66|12.42|10.67|12.41|10.66|0
1732823700000|2024-11-28 19:55:00|12.43|10.68|12.41|10.66|12.43|10.68|12.41|10.66|0
1732824000000|2024-11-28 20:00:00|12.38|10.63|12.38|10.63|12.41|10.66|12.38|10.63|0
1732824900000|2024-11-28 20:15:00|12.39|10.64|12.41|10.66|12.41|10.66|12.38|10.63|0
1732825200000|2024-11-28 20:20:00|12.39|10.64|12.38|10.63|12.39|10.64|12.38|10.63|0
1732825500000|2024-11-28 20:25:00|12.39|10.64|12.39|10.64|12.41|10.66|12.37|10.62|0
1732825800000|2024-11-28 20:30:00|12.37|10.62|12.37|10.62|12.39|10.64|12.37|10.62|0
1732826100000|2024-11-28 20:35:00|12.39|10.64|12.37|10.62|12.41|10.66|12.37|10.62|0
1732827000000|2024-11-28 20:50:00|12.4|10.65|12.37|10.62|12.4|10.65|12.37|10.62|0
1732827300000|2024-11-28 20:55:00|12.34|10.59|12.34|10.59|12.37|10.62|12.34|10.59|0
1732827900000|2024-11-28 21:05:00|12.33|10.58|12.33|10.58|12.33|10.58|12.33|10.58|0
1732828500000|2024-11-28 21:15:00|12.46|10.46|12.46|10.46|12.46|10.46|12.46|10.46|0
1732829400000|2024-11-28 21:30:00|12.45|10.45|12.45|10.45|12.45|10.45|12.45|10.45|0
1732832700000|2024-11-28 22:25:00|12.44|10.44|12.44|10.44|12.44|10.44|12.44|10.44|0
1732834800000|2024-11-28 23:00:00|12.48|10.48|12.56|10.56|12.56|10.56|12.48|10.48|0
1732835100000|2024-11-28 23:05:00|12.55|10.55|12.55|10.55|12.56|10.56|12.53|10.53|0
1732835400000|2024-11-28 23:10:00|12.56|10.56|12.52|10.52|12.56|10.56|12.52|10.52|0
1732835700000|2024-11-28 23:15:00|12.51|10.51|12.49|10.49|12.51|10.51|12.48|10.48|0
1732836000000|2024-11-28 23:20:00|12.48|10.48|12.47|10.47|12.49|10.49|12.47|10.47|0
1732836300000|2024-11-28 23:25:00|12.48|10.48|12.47|10.47|12.48|10.48|12.46|10.46|0
1732836600000|2024-11-28 23:30:00|12.48|10.48|12.47|10.47|12.49|10.49|12.46|10.46|0
1732836900000|2024-11-28 23:35:00|12.48|10.48|12.45|10.45|12.49|10.49|12.44|10.44|0
1732837200000|2024-11-28 23:40:00|12.44|10.44|12.42|10.42|12.45|10.45|12.42|10.42|0
1732837500000|2024-11-28 23:45:00|12.43|10.43|12.47|10.47|12.49|10.49|12.43|10.43|0
1732837800000|2024-11-28 23:50:00|12.48|10.48|12.45|10.45|12.49|10.49|12.45|10.45|0
1732838100000|2024-11-28 23:55:00|12.44|10.44|12.44|10.44|12.45|10.45|12.42|10.42|0
1732838400000|2024-11-29 00:00:00|12.45|10.45|12.5|10.5|12.5|10.5|12.43|10.43|0
1732838700000|2024-11-29 00:05:00|12.51|10.51|12.56|10.56|12.56|10.56|12.51|10.51|0
1732839000000|2024-11-29 00:10:00|12.55|10.55|12.54|10.54|12.55|10.55|12.52|10.52|0
1732839300000|2024-11-29 00:15:00|12.53|10.53|12.52|10.52|12.54|10.54|12.49|10.49|0
1732839600000|2024-11-29 00:20:00|12.51|10.51|12.52|10.52|12.55|10.55|12.5|10.5|0
1732839900000|2024-11-29 00:25:00|12.53|10.53|12.5|10.5|12.54|10.54|12.5|10.5|0
1732840200000|2024-11-29 00:30:00|12.52|10.52|12.59|10.59|12.61|10.61|12.51|10.51|0
1732840500000|2024-11-29 00:35:00|12.61|10.61|12.6|10.6|12.65|10.65|12.58|10.58|0
1732840800000|2024-11-29 00:40:00|12.61|10.61|12.59|10.59|12.61|10.61|12.58|10.58|0
1732841100000|2024-11-29 00:45:00|12.58|10.58|12.65|10.65|12.65|10.65|12.58|10.58|0
1732841400000|2024-11-29 00:50:00|12.64|10.64|12.72|10.72|12.75|10.75|12.64|10.64|0
1732841700000|2024-11-29 00:55:00|12.74|10.74|12.69|10.69|12.74|10.74|12.69|10.69|0
1732842000000|2024-11-29 01:00:00|12.7|10.7|12.75|10.75|12.75|10.75|12.69|10.69|0
1732842300000|2024-11-29 01:05:00|12.76|10.76|12.67|10.67|12.76|10.76|12.67|10.67|0
1732842600000|2024-11-29 01:10:00|12.66|10.66|12.66|10.66|12.7|10.7|12.64|10.64|0
1732842900000|2024-11-29 01:15:00|12.65|10.65|12.7|10.7|12.72|10.72|12.48|10.48|0
1732843200000|2024-11-29 01:20:00|12.71|10.71|12.64|10.64|12.71|10.71|12.63|10.63|0
1732843500000|2024-11-29 01:25:00|12.65|10.65|12.6|10.6|12.65|10.65|12.6|10.6|0
1732843800000|2024-11-29 01:30:00|12.49|10.74|12.47|10.72|12.49|10.74|12.45|10.7|0
1732844100000|2024-11-29 01:35:00|12.46|10.71|12.48|10.73|12.49|10.74|12.44|10.69|0
1732844400000|2024-11-29 01:40:00|12.49|10.74|12.49|10.74|12.49|10.74|12.47|10.72|0
1732844700000|2024-11-29 01:45:00|12.48|10.73|12.47|10.72|12.49|10.74|12.44|10.69|0
1732845000000|2024-11-29 01:50:00|12.48|10.73|12.47|10.72|12.48|10.73|12.45|10.7|0
1732845300000|2024-11-29 01:55:00|12.46|10.71|12.4|10.65|12.47|10.72|12.39|10.64|0
1732845600000|2024-11-29 02:00:00|12.39|10.64|12.35|10.6|12.39|10.64|12.35|10.6|0
1732845900000|2024-11-29 02:05:00|12.34|10.59|12.32|10.57|12.34|10.59|12.32|10.57|0
1732846200000|2024-11-29 02:10:00|12.31|10.56|12.31|10.56|12.32|10.57|12.3|10.55|0
1732846500000|2024-11-29 02:15:00|12.32|10.57|12.34|10.59|12.34|10.59|12.32|10.57|0
1732846800000|2024-11-29 02:20:00|12.33|10.58|12.32|10.57|12.33|10.58|12.29|10.54|0
1732847100000|2024-11-29 02:25:00|12.31|10.56|12.29|10.54|12.32|10.57|12.29|10.54|0
1732847400000|2024-11-29 02:30:00|12.3|10.55|12.3|10.55|12.31|10.56|12.28|10.53|0
1732847700000|2024-11-29 02:35:00|12.29|10.54|12.29|10.54|12.3|10.55|12.29|10.54|0
1732848000000|2024-11-29 02:40:00|12.3|10.55|12.3|10.55|12.3|10.55|12.29|10.54|0
1732848300000|2024-11-29 02:45:00|12.29|10.54|12.31|10.56|12.31|10.56|12.29|10.54|0
1732848600000|2024-11-29 02:50:00|12.32|10.57|12.29|10.54|12.32|10.57|12.29|10.54|0
1732848900000|2024-11-29 02:55:00|12.3|10.55|12.29|10.54|12.3|10.55|12.28|10.53|0
1732849200000|2024-11-29 03:00:00|12.28|10.53|12.28|10.53|12.29|10.54|12.27|10.52|0
1732849500000|2024-11-29 03:05:00|12.27|10.52|12.26|10.51|12.28|10.53|12.25|10.5|0
1732849800000|2024-11-29 03:10:00|12.25|10.5|12.26|10.51|12.26|10.51|12.24|10.49|0
1732850100000|2024-11-29 03:15:00|12.25|10.5|12.24|10.49|12.26|10.51|12.24|10.49|0
1732850400000|2024-11-29 03:20:00|12.25|10.5|12.26|10.51|12.26|10.51|12.24|10.49|0
1732850700000|2024-11-29 03:25:00|12.25|10.5|12.27|10.52|12.28|10.53|12.24|10.49|0
1732851000000|2024-11-29 03:30:00|12.25|10.5|12.26|10.51|12.29|10.54|12.24|10.49|0
1732851300000|2024-11-29 03:35:00|12.25|10.5|12.31|10.56|12.31|10.56|12.25|10.5|0
1732851600000|2024-11-29 03:40:00|12.3|10.55|12.28|10.53|12.31|10.56|12.27|10.52|0
1732851900000|2024-11-29 03:45:00|12.27|10.52|12.28|10.53|12.29|10.54|12.27|10.52|0
1732852200000|2024-11-29 03:50:00|12.29|10.54|12.26|10.51|12.29|10.54|12.25|10.5|0
1732852500000|2024-11-29 03:55:00|12.25|10.5|12.25|10.5|12.27|10.52|12.25|10.5|0
1732852800000|2024-11-29 04:00:00|12.26|10.51|12.25|10.5|12.26|10.51|12.24|10.49|0
1732853100000|2024-11-29 04:05:00|12.24|10.49|12.23|10.48|12.24|10.49|12.22|10.47|0
1732853400000|2024-11-29 04:10:00|12.22|10.47|12.22|10.47|12.24|10.49|12.22|10.47|0
1732853700000|2024-11-29 04:15:00|12.21|10.46|12.22|10.47|12.22|10.47|12.2|10.45|0
1732854000000|2024-11-29 04:20:00|12.21|10.46|12.21|10.46|12.22|10.47|12.2|10.45|0
1732854300000|2024-11-29 04:25:00|12.22|10.47|12.23|10.48|12.23|10.48|12.21|10.46|0
1732854600000|2024-11-29 04:30:00|12.24|10.49|12.25|10.5|12.25|10.5|12.23|10.48|0
1732854900000|2024-11-29 04:35:00|12.24|10.49|12.24|10.49|12.25|10.5|12.23|10.48|0
1732855200000|2024-11-29 04:40:00|12.25|10.5|12.21|10.46|12.25|10.5|12.21|10.46|0
1732855500000|2024-11-29 04:45:00|12.22|10.47|12.22|10.47|12.22|10.47|12.2|10.45|0
1732856100000|2024-11-29 04:55:00|12.21|10.46|12.19|10.44|12.21|10.46|12.19|10.44|0
1732856400000|2024-11-29 05:00:00|12.18|10.43|12.21|10.46|12.22|10.47|12.18|10.43|0
1732856700000|2024-11-29 05:05:00|12.22|10.47|12.23|10.48|12.24|10.49|12.21|10.46|0
1732857000000|2024-11-29 05:10:00|12.24|10.49|12.23|10.48|12.25|10.5|12.22|10.47|0
1732857300000|2024-11-29 05:15:00|12.24|10.49|12.23|10.48|12.24|10.49|12.22|10.47|0
1732857600000|2024-11-29 05:20:00|12.22|10.47|12.22|10.47|12.23|10.48|12.22|10.47|0
1732857900000|2024-11-29 05:25:00|12.23|10.48|12.26|10.51|12.26|10.51|12.23|10.48|0
1732858200000|2024-11-29 05:30:00|12.25|10.5|12.27|10.52|12.27|10.52|12.25|10.5|0
1732858500000|2024-11-29 05:35:00|12.28|10.53|12.25|10.5|12.29|10.54|12.25|10.5|0
1732858800000|2024-11-29 05:40:00|12.26|10.51|12.27|10.52|12.28|10.53|12.26|10.51|0
1732859100000|2024-11-29 05:45:00|12.26|10.51|12.26|10.51|12.27|10.52|12.25|10.5|0
1732859400000|2024-11-29 05:50:00|12.27|10.52|12.27|10.52|12.28|10.53|12.26|10.51|0
1732859700000|2024-11-29 05:55:00|12.26|10.51|12.28|10.53|12.28|10.53|12.25|10.5|0
1732860000000|2024-11-29 06:00:00|12.29|10.54|12.29|10.54|12.29|10.54|12.27|10.52|0
1732860300000|2024-11-29 06:05:00|12.28|10.53|12.28|10.53|12.29|10.54|12.28|10.53|0
1732860600000|2024-11-29 06:10:00|12.29|10.54|12.29|10.54|12.3|10.55|12.27|10.52|0
1732860900000|2024-11-29 06:15:00|12.3|10.55|12.31|10.56|12.32|10.57|12.29|10.54|0
1732861200000|2024-11-29 06:20:00|12.3|10.55|12.29|10.54|12.3|10.55|12.29|10.54|0
1732861500000|2024-11-29 06:25:00|12.31|10.56|12.31|10.56|12.32|10.57|12.3|10.55|0
1732861800000|2024-11-29 06:30:00|12.3|10.55|12.27|10.52|12.3|10.55|12.25|10.5|0
1732862100000|2024-11-29 06:35:00|12.26|10.51|12.28|10.53|12.28|10.53|12.24|10.49|0
1732862400000|2024-11-29 06:40:00|12.27|10.52|12.26|10.51|12.28|10.53|12.25|10.5|0
1732862700000|2024-11-29 06:45:00|12.27|10.52|12.29|10.54|12.31|10.56|12.27|10.52|0
1732863000000|2024-11-29 06:50:00|12.28|10.53|12.32|10.57|12.34|10.59|12.28|10.53|0
1732863300000|2024-11-29 06:55:00|12.31|10.56|12.28|10.53|12.32|10.57|12.27|10.52|0
1732863600000|2024-11-29 07:00:00|12.29|10.54|12.33|10.58|12.36|10.61|12.28|10.53|0
1732863900000|2024-11-29 07:05:00|12.32|10.57|12.35|10.6|12.38|10.63|12.31|10.56|0
1732864200000|2024-11-29 07:10:00|12.36|10.61|12.37|10.62|12.38|10.63|12.35|10.6|0
1732864500000|2024-11-29 07:15:00|12.36|10.61|12.39|10.64|12.43|10.68|12.36|10.61|0
1732864800000|2024-11-29 07:20:00|12.38|10.63|12.37|10.62|12.4|10.65|12.36|10.61|0
1732865100000|2024-11-29 07:25:00|12.36|10.61|12.37|10.62|12.39|10.64|12.36|10.61|0
1732865400000|2024-11-29 07:30:00|12.38|10.63|12.43|10.68|12.47|10.72|12.38|10.63|0
1732865700000|2024-11-29 07:35:00|12.44|10.69|12.42|10.67|12.45|10.7|12.41|10.66|0
1732866000000|2024-11-29 07:40:00|12.43|10.68|12.39|10.64|12.43|10.68|12.36|10.61|0
1732866300000|2024-11-29 07:45:00|12.4|10.65|12.34|10.59|12.4|10.65|12.33|10.58|0
1732866600000|2024-11-29 07:50:00|12.33|10.58|12.34|10.59|12.35|10.6|12.31|10.56|0
1732866900000|2024-11-29 07:55:00|12.35|10.6|12.38|10.63|12.4|10.65|12.34|10.59|0
1732867200000|2024-11-29 08:00:00|12.37|10.62|12.22|10.47|12.37|10.62|12.22|10.47|0
1732867500000|2024-11-29 08:05:00|12.21|10.46|12.22|10.47|12.23|10.48|12.21|10.46|0
1732867800000|2024-11-29 08:10:00|12.23|10.48|12.27|10.52|12.29|10.54|12.21|10.46|0
1732868100000|2024-11-29 08:15:00|12.26|10.51|12.29|10.54|12.29|10.54|12.23|10.48|0
1732868400000|2024-11-29 08:20:00|12.28|10.53|12.24|10.49|12.29|10.54|12.24|10.49|0
1732868700000|2024-11-29 08:25:00|12.25|10.5|12.24|10.49|12.26|10.51|12.21|10.46|0
1732869000000|2024-11-29 08:30:00|12.25|10.5|12.27|10.52|12.27|10.52|12.22|10.47|0
1732869300000|2024-11-29 08:35:00|12.26|10.51|12.25|10.5|12.27|10.52|12.23|10.48|0
1732869600000|2024-11-29 08:40:00|12.24|10.49|12.32|10.57|12.32|10.57|12.23|10.48|0
1732869900000|2024-11-29 08:45:00|12.33|10.58|12.29|10.54|12.33|10.58|12.29|10.54|0
1732870200000|2024-11-29 08:50:00|12.28|10.53|12.23|10.48|12.3|10.55|12.23|10.48|0
1732870500000|2024-11-29 08:55:00|12.22|10.47|12.24|10.49|12.25|10.5|12.22|10.47|0
1732870800000|2024-11-29 09:00:00|12.25|10.5|12.19|10.44|12.26|10.51|12.19|10.44|0
1732871100000|2024-11-29 09:05:00|12.21|10.46|12.19|10.44|12.23|10.48|12.19|10.44|0
1732871400000|2024-11-29 09:10:00|12.2|10.45|12.21|10.46|12.23|10.48|12.16|10.41|0
1732871700000|2024-11-29 09:15:00|12.22|10.47|12.19|10.44|12.22|10.47|12.18|10.43|0
1732872000000|2024-11-29 09:20:00|12.18|10.43|12.18|10.43|12.19|10.44|12.16|10.41|0
1732872300000|2024-11-29 09:25:00|12.17|10.42|12.17|10.42|12.19|10.44|12.17|10.42|0
1732872600000|2024-11-29 09:30:00|12.18|10.43|12.2|10.45|12.21|10.46|12.17|10.42|0
1732872900000|2024-11-29 09:35:00|12.19|10.44|12.16|10.41|12.19|10.44|12.15|10.4|0
1732873200000|2024-11-29 09:40:00|12.15|10.4|12.19|10.44|12.2|10.45|12.15|10.4|0
1732873500000|2024-11-29 09:45:00|12.18|10.43|12.17|10.42|12.19|10.44|12.15|10.4|0
1732873800000|2024-11-29 09:50:00|12.18|10.43|12.2|10.45|12.2|10.45|12.18|10.43|0
1732874100000|2024-11-29 09:55:00|12.19|10.44|12.19|10.44|12.19|10.44|12.18|10.43|0
1732874400000|2024-11-29 10:00:00|12.18|10.43|12.19|10.44|12.2|10.45|12.18|10.43|0
1732874700000|2024-11-29 10:05:00|12.2|10.45|12.17|10.42|12.2|10.45|12.16|10.41|0
1732875000000|2024-11-29 10:10:00|12.18|10.43|12.15|10.4|12.18|10.43|12.15|10.4|0
1732875300000|2024-11-29 10:15:00|12.14|10.39|12.14|10.39|12.15|10.4|12.12|10.37|0
1732875600000|2024-11-29 10:20:00|12.13|10.38|12.15|10.4|12.15|10.4|12.12|10.37|0
1732875900000|2024-11-29 10:25:00|12.14|10.39|12.18|10.43|12.2|10.45|12.14|10.39|0
1732876200000|2024-11-29 10:30:00|12.19|10.44|12.19|10.44|12.19|10.44|12.16|10.41|0
1732876500000|2024-11-29 10:35:00|12.18|10.43|12.21|10.46|12.23|10.48|12.17|10.42|0
1732876800000|2024-11-29 10:40:00|12.22|10.47|12.2|10.45|12.25|10.5|12.19|10.44|0
1732877100000|2024-11-29 10:45:00|12.19|10.44|12.23|10.48|12.25|10.5|12.19|10.44|0
1732877400000|2024-11-29 10:50:00|12.22|10.47|12.19|10.44|12.22|10.47|12.18|10.43|0
1732877700000|2024-11-29 10:55:00|12.18|10.43|12.18|10.43|12.19|10.44|12.18|10.43|0
1732878000000|2024-11-29 11:00:00|12.19|10.44|12.21|10.46|12.24|10.49|12.19|10.44|0
1732878300000|2024-11-29 11:05:00|12.2|10.45|12.22|10.47|12.27|10.52|12.2|10.45|0
1732878600000|2024-11-29 11:10:00|12.23|10.48|12.22|10.47|12.23|10.48|12.2|10.45|0
1732878900000|2024-11-29 11:15:00|12.23|10.48|12.26|10.51|12.26|10.51|12.22|10.47|0
1732879200000|2024-11-29 11:20:00|12.25|10.5|12.21|10.46|12.25|10.5|12.2|10.45|0
1732879500000|2024-11-29 11:25:00|12.2|10.45|12.19|10.44|12.21|10.46|12.17|10.42|0
1732879800000|2024-11-29 11:30:00|12.18|10.43|12.17|10.42|12.19|10.44|12.17|10.42|0
1732880100000|2024-11-29 11:35:00|12.16|10.41|12.17|10.42|12.18|10.43|12.15|10.4|0
1732880400000|2024-11-29 11:40:00|12.16|10.41|12.17|10.42|12.18|10.43|12.15|10.4|0
1732880700000|2024-11-29 11:45:00|12.16|10.41|12.16|10.41|12.17|10.42|12.14|10.39|0
1732881000000|2024-11-29 11:50:00|12.17|10.42|12.17|10.42|12.18|10.43|12.15|10.4|0
1732881300000|2024-11-29 11:55:00|12.16|10.41|12.16|10.41|12.16|10.41|12.14|10.39|0
1732881600000|2024-11-29 12:00:00|12.17|10.42|12.17|10.42|12.19|10.44|12.16|10.41|0
1732881900000|2024-11-29 12:05:00|12.16|10.41|12.19|10.44|12.21|10.46|12.14|10.39|0
1732882200000|2024-11-29 12:10:00|12.18|10.43|12.18|10.43|12.2|10.45|12.16|10.41|0
1732882500000|2024-11-29 12:15:00|12.17|10.42|12.18|10.43|12.2|10.45|12.16|10.41|0
1732882800000|2024-11-29 12:20:00|12.17|10.42|12.17|10.42|12.18|10.43|12.16|10.41|0
1732883100000|2024-11-29 12:25:00|12.16|10.41|12.17|10.42|12.17|10.42|12.16|10.41|0
1732883400000|2024-11-29 12:30:00|12.16|10.41|12.21|10.46|12.21|10.46|12.16|10.41|0
1732883700000|2024-11-29 12:35:00|12.2|10.45|12.23|10.48|12.24|10.49|12.2|10.45|0
1732884000000|2024-11-29 12:40:00|12.22|10.47|12.31|10.56|12.31|10.56|12.22|10.47|0
1732884300000|2024-11-29 12:45:00|12.3|10.55|12.31|10.56|12.31|10.56|12.26|10.51|0
1732884600000|2024-11-29 12:50:00|12.3|10.55|12.29|10.54|12.32|10.57|12.28|10.53|0
1732884900000|2024-11-29 12:55:00|12.28|10.53|12.25|10.5|12.3|10.55|12.24|10.49|0
1732885200000|2024-11-29 13:00:00|12.26|10.51|12.27|10.52|12.29|10.54|12.24|10.49|0
1732885500000|2024-11-29 13:05:00|12.26|10.51|12.25|10.5|12.28|10.53|12.24|10.49|0
1732885800000|2024-11-29 13:10:00|12.26|10.51|12.25|10.5|12.26|10.51|12.23|10.48|0
1732886100000|2024-11-29 13:15:00|12.26|10.51|12.32|10.57|12.33|10.58|12.26|10.51|0
1732886400000|2024-11-29 13:20:00|12.29|10.54|12.3|10.55|12.3|10.55|12.27|10.52|0
1732886700000|2024-11-29 13:25:00|12.31|10.56|12.34|10.59|12.35|10.6|12.29|10.54|0
1732887000000|2024-11-29 13:30:00|12.35|10.6|12.41|10.66|12.43|10.68|12.35|10.6|0
1732887300000|2024-11-29 13:35:00|12.42|10.67|12.4|10.65|12.44|10.69|12.39|10.64|0
1732887600000|2024-11-29 13:40:00|12.39|10.64|12.51|10.76|12.52|10.77|12.37|10.62|0
1732887900000|2024-11-29 13:45:00|12.52|10.77|12.46|10.71|12.53|10.78|12.46|10.71|0
1732888200000|2024-11-29 13:50:00|12.47|10.72|12.48|10.73|12.49|10.74|12.43|10.68|0
1732888500000|2024-11-29 13:55:00|12.49|10.74|12.43|10.68|12.5|10.75|12.43|10.68|0
1732888800000|2024-11-29 14:00:00|12.41|10.66|12.33|10.58|12.42|10.67|12.33|10.58|0
1732889100000|2024-11-29 14:05:00|12.34|10.59|12.3|10.55|12.34|10.59|12.3|10.55|0
1732889400000|2024-11-29 14:10:00|12.29|10.54|12.28|10.53|12.3|10.55|12.25|10.5|0
1732889700000|2024-11-29 14:15:00|12.29|10.54|12.27|10.52|12.32|10.57|12.26|10.51|0
1732890000000|2024-11-29 14:20:00|12.26|10.51|12.28|10.53|12.29|10.54|12.25|10.5|0
1732890300000|2024-11-29 14:25:00|12.31|10.56|12.48|10.73|12.48|10.73|12.27|10.52|0
1732890600000|2024-11-29 14:30:00|12.47|10.72|12.37|10.62|12.52|10.77|12.32|10.57|0
1732890900000|2024-11-29 14:35:00|12.38|10.63|12.26|10.51|12.4|10.65|12.25|10.5|0
1732891200000|2024-11-29 14:40:00|12.27|10.52|12.25|10.5|12.33|10.58|12.25|10.5|0
1732891500000|2024-11-29 14:45:00|12.24|10.49|12.09|10.34|12.41|10.66|12.01|10.26|0
1732891800000|2024-11-29 14:50:00|12.08|10.33|12.13|10.38|12.15|10.4|12|10.25|0
1732892100000|2024-11-29 14:55:00|12.12|10.37|12.08|10.33|12.15|10.4|12.08|10.33|0
1732892400000|2024-11-29 15:00:00|12.07|10.32|12|10.25|12.08|10.33|12|10.25|0
1732892700000|2024-11-29 15:05:00|11.99|10.24|12.07|10.32|12.11|10.36|11.89|10.14|0
1732893000000|2024-11-29 15:10:00|12.05|10.3|11.66|9.91|12.05|10.3|11.64|9.89|0
1732893300000|2024-11-29 15:15:00|11.65|9.9|11.66|9.91|11.68|9.93|11.62|9.87|0
1732893600000|2024-11-29 15:20:00|11.65|9.9|11.68|9.93|11.74|9.99|11.65|9.9|0
1732893900000|2024-11-29 15:25:00|11.67|9.92|11.7|9.95|11.75|10|11.67|9.92|0
1732894200000|2024-11-29 15:30:00|11.69|9.94|11.64|9.89|11.7|9.95|11.64|9.89|0
1732894500000|2024-11-29 15:35:00|11.66|9.91|11.6|9.85|11.69|9.94|11.58|9.83|0
1732894800000|2024-11-29 15:40:00|11.61|9.86|11.64|9.89|11.64|9.89|11.58|9.83|0
1732895100000|2024-11-29 15:45:00|11.63|9.88|11.67|9.92|11.69|9.94|11.62|9.87|0
1732895400000|2024-11-29 15:50:00|11.68|9.93|11.63|9.88|11.69|9.94|11.62|9.87|0
1732895700000|2024-11-29 15:55:00|11.62|9.87|11.59|9.84|11.62|9.87|11.58|9.83|0
1732896000000|2024-11-29 16:00:00|11.58|9.83|11.56|9.81|11.58|9.83|11.53|9.78|0
1732896300000|2024-11-29 16:05:00|11.57|9.82|11.64|9.89|11.72|9.97|11.56|9.81|0
1732896600000|2024-11-29 16:10:00|11.65|9.9|11.6|9.85|11.68|9.93|11.6|9.85|0
1732896900000|2024-11-29 16:15:00|11.62|9.87|11.63|9.88|11.63|9.88|11.56|9.81|0
1732897200000|2024-11-29 16:20:00|11.62|9.87|11.57|9.82|11.62|9.87|11.57|9.82|0
1732897500000|2024-11-29 16:25:00|11.58|9.83|11.58|9.83|11.61|9.86|11.57|9.82|0
1732897800000|2024-11-29 16:30:00|11.57|9.82|11.74|9.99|11.74|9.99|11.57|9.82|0
1732898100000|2024-11-29 16:35:00|11.73|9.98|11.74|9.99|11.78|10.03|11.72|9.97|0
1732898400000|2024-11-29 16:40:00|11.73|9.98|11.68|9.93|11.73|9.98|11.68|9.93|0
1732898700000|2024-11-29 16:45:00|11.67|9.92|11.62|9.87|11.68|9.93|11.6|9.85|0
1732899000000|2024-11-29 16:50:00|11.63|9.88|11.56|9.81|11.63|9.88|11.56|9.81|0
1732899300000|2024-11-29 16:55:00|11.58|9.83|11.73|9.98|11.74|9.99|11.58|9.83|0
1732899600000|2024-11-29 17:00:00|11.74|9.99|11.6|9.85|11.75|10|11.59|9.84|0
1732899900000|2024-11-29 17:05:00|11.59|9.84|11.53|9.78|11.6|9.85|11.5|9.75|0
1732900200000|2024-11-29 17:10:00|11.54|9.79|11.66|9.91|11.68|9.93|11.54|9.79|0
1732900500000|2024-11-29 17:15:00|11.67|9.92|11.59|9.84|11.68|9.93|11.58|9.83|0
1732900800000|2024-11-29 17:20:00|11.6|9.85|11.7|9.95|11.7|9.95|11.6|9.85|0
1732901100000|2024-11-29 17:25:00|11.69|9.94|11.69|9.94|11.71|9.96|11.64|9.89|0
1732901400000|2024-11-29 17:30:00|11.68|9.93|11.59|9.84|11.68|9.93|11.59|9.84|0
1732901700000|2024-11-29 17:35:00|11.58|9.83|11.59|9.84|11.61|9.86|11.56|9.81|0
1732902000000|2024-11-29 17:40:00|11.58|9.83|11.59|9.84|11.62|9.87|11.58|9.83|0
1732902300000|2024-11-29 17:45:00|11.61|9.86|11.59|9.84|11.62|9.87|11.57|9.82|0
1732902600000|2024-11-29 17:50:00|11.57|9.82|11.66|9.91|11.7|9.95|11.55|9.8|0
1732902900000|2024-11-29 17:55:00|11.7|9.95|11.77|10.02|11.81|10.06|11.7|9.95|0
1732903200000|2024-11-29 18:00:00|11.73|9.98|11.74|9.99|11.78|10.03|11.71|9.96|0
1732903500000|2024-11-29 18:05:00|11.73|9.98|11.79|10.04|11.79|10.04|11.72|9.97|0
1732903800000|2024-11-29 18:10:00|11.78|10.03|11.77|10.02|11.83|10.08|11.76|10.01|0
1732904100000|2024-11-29 18:15:00|11.8|10.05|11.83|10.08|11.83|10.08|11.8|10.05|0
1732904400000|2024-11-29 18:20:00|11.82|10.07|11.82|10.07|11.82|10.07|11.82|10.07|0
1732904700000|2024-11-29 18:25:00|11.79|10.04|11.82|10.07|11.82|10.07|11.79|10.04|0
1733102100000|2024-12-02 01:15:00|11.59|9.59|11.59|9.59|11.6|9.6|11.59|9.59|0
1733102400000|2024-12-02 01:20:00|11.58|9.58|11.58|9.58|11.6|9.6|11.57|9.57|0
1733102700000|2024-12-02 01:25:00|11.57|9.57|11.58|9.58|11.59|9.59|11.55|9.55|0
1733103000000|2024-12-02 01:30:00|11.45|9.7|11.44|9.69|11.46|9.71|11.42|9.67|0
1733103300000|2024-12-02 01:35:00|11.43|9.68|11.44|9.69|11.44|9.69|11.41|9.66|0
1733103600000|2024-12-02 01:40:00|11.45|9.7|11.44|9.69|11.45|9.7|11.43|9.68|0
1733103900000|2024-12-02 01:45:00|11.45|9.7|11.46|9.71|11.46|9.71|11.44|9.69|0
1733104200000|2024-12-02 01:50:00|11.45|9.7|11.47|9.72|11.47|9.72|11.45|9.7|0
1733104500000|2024-12-02 01:55:00|11.48|9.73|11.51|9.76|11.51|9.76|11.48|9.73|0
1733104800000|2024-12-02 02:00:00|11.5|9.75|11.53|9.78|11.54|9.79|11.5|9.75|0
1733105100000|2024-12-02 02:05:00|11.52|9.77|11.54|9.79|11.54|9.79|11.52|9.77|0
1733105400000|2024-12-02 02:10:00|11.53|9.78|11.54|9.79|11.54|9.79|11.52|9.77|0
1733105700000|2024-12-02 02:15:00|11.55|9.8|11.49|9.74|11.55|9.8|11.49|9.74|0
1733106000000|2024-12-02 02:20:00|11.5|9.75|11.53|9.78|11.53|9.78|11.49|9.74|0
1733106300000|2024-12-02 02:25:00|11.52|9.77|11.52|9.77|11.55|9.8|11.51|9.76|0
1733106600000|2024-12-02 02:30:00|11.51|9.76|11.54|9.79|11.54|9.79|11.51|9.76|0
1733106900000|2024-12-02 02:35:00|11.53|9.78|11.54|9.79|11.54|9.79|11.52|9.77|0
1733107200000|2024-12-02 02:40:00|11.53|9.78|11.52|9.77|11.54|9.79|11.51|9.76|0
1733107500000|2024-12-02 02:45:00|11.53|9.78|11.5|9.75|11.53|9.78|11.5|9.75|0
1733107800000|2024-12-02 02:50:00|11.51|9.76|11.51|9.76|11.52|9.77|11.5|9.75|0
1733108100000|2024-12-02 02:55:00|11.52|9.77|11.52|9.77|11.53|9.78|11.51|9.76|0
1733108400000|2024-12-02 03:00:00|11.51|9.76|11.53|9.78|11.53|9.78|11.49|9.74|0
1733108700000|2024-12-02 03:05:00|11.52|9.77|11.52|9.77|11.54|9.79|11.52|9.77|0
1733109000000|2024-12-02 03:10:00|11.53|9.78|11.52|9.77|11.53|9.78|11.52|9.77|0
1733109300000|2024-12-02 03:15:00|11.53|9.78|11.52|9.77|11.54|9.79|11.52|9.77|0
1733109600000|2024-12-02 03:20:00|11.53|9.78|11.52|9.77|11.54|9.79|11.52|9.77|0
1733109900000|2024-12-02 03:25:00|11.53|9.78|11.49|9.74|11.53|9.78|11.49|9.74|0
1733110200000|2024-12-02 03:30:00|11.5|9.75|11.5|9.75|11.51|9.76|11.48|9.73|0
1733110500000|2024-12-02 03:35:00|11.51|9.76|11.5|9.75|11.51|9.76|11.48|9.73|0
1733110800000|2024-12-02 03:40:00|11.51|9.76|11.49|9.74|11.51|9.76|11.49|9.74|0
1733111100000|2024-12-02 03:45:00|11.5|9.75|11.52|9.77|11.52|9.77|11.5|9.75|0
1733111400000|2024-12-02 03:50:00|11.53|9.78|11.57|9.82|11.58|9.83|11.53|9.78|0
1733111700000|2024-12-02 03:55:00|11.56|9.81|11.55|9.8|11.58|9.83|11.55|9.8|0
1733112000000|2024-12-02 04:00:00|11.56|9.81|11.52|9.77|11.56|9.81|11.51|9.76|0
1733112300000|2024-12-02 04:05:00|11.51|9.76|11.56|9.81|11.56|9.81|11.51|9.76|0
1733112600000|2024-12-02 04:10:00|11.55|9.8|11.56|9.81|11.57|9.82|11.55|9.8|0
1733112900000|2024-12-02 04:15:00|11.57|9.82|11.56|9.81|11.57|9.82|11.56|9.81|0
1733113200000|2024-12-02 04:20:00|11.57|9.82|11.56|9.81|11.58|9.83|11.56|9.81|0
1733113500000|2024-12-02 04:25:00|11.57|9.82|11.53|9.78|11.57|9.82|11.52|9.77|0
1733113800000|2024-12-02 04:30:00|11.54|9.79|11.5|9.75|11.54|9.79|11.49|9.74|0
1733114100000|2024-12-02 04:35:00|11.49|9.74|11.5|9.75|11.5|9.75|11.47|9.72|0
1733114400000|2024-12-02 04:40:00|11.49|9.74|11.48|9.73|11.49|9.74|11.48|9.73|0
1733114700000|2024-12-02 04:45:00|11.47|9.72|11.51|9.76|11.51|9.76|11.47|9.72|0
1733115000000|2024-12-02 04:50:00|11.52|9.77|11.54|9.79|11.54|9.79|11.5|9.75|0
1733115300000|2024-12-02 04:55:00|11.53|9.78|11.54|9.79|11.54|9.79|11.52|9.77|0
1733115600000|2024-12-02 05:00:00|11.53|9.78|11.5|9.75|11.55|9.8|11.5|9.75|0
1733115900000|2024-12-02 05:05:00|11.49|9.74|11.5|9.75|11.51|9.76|11.49|9.74|0
1733116200000|2024-12-02 05:10:00|11.51|9.76|11.51|9.76|11.52|9.77|11.5|9.75|0
1733116500000|2024-12-02 05:15:00|11.52|9.77|11.53|9.78|11.53|9.78|11.51|9.76|0
1733116800000|2024-12-02 05:20:00|11.54|9.79|11.54|9.79|11.56|9.81|11.53|9.78|0
1733117100000|2024-12-02 05:25:00|11.53|9.78|11.54|9.79|11.54|9.79|11.52|9.77|0
1733117400000|2024-12-02 05:30:00|11.55|9.8|11.54|9.79|11.55|9.8|11.53|9.78|0
1733117700000|2024-12-02 05:35:00|11.53|9.78|11.53|9.78|11.53|9.78|11.52|9.77|0
1733118000000|2024-12-02 05:40:00|11.52|9.77|11.51|9.76|11.53|9.78|11.51|9.76|0
1733118300000|2024-12-02 05:45:00|11.52|9.77|11.51|9.76|11.53|9.78|11.51|9.76|0
1733118600000|2024-12-02 05:50:00|11.52|9.77|11.52|9.77|11.53|9.78|11.52|9.77|0
1733118900000|2024-12-02 05:55:00|11.53|9.78|11.55|9.8|11.56|9.81|11.52|9.77|0
1733119200000|2024-12-02 06:00:00|11.56|9.81|11.55|9.8|11.57|9.82|11.54|9.79|0
1733119500000|2024-12-02 06:05:00|11.56|9.81|11.59|9.84|11.6|9.85|11.56|9.81|0
1733119800000|2024-12-02 06:10:00|11.58|9.83|11.59|9.84|11.59|9.84|11.57|9.82|0
1733120100000|2024-12-02 06:15:00|11.58|9.83|11.63|9.88|11.63|9.88|11.58|9.83|0
1733120400000|2024-12-02 06:20:00|11.62|9.87|11.6|9.85|11.63|9.88|11.6|9.85|0
1733120700000|2024-12-02 06:25:00|11.61|9.86|11.6|9.85|11.61|9.86|11.57|9.82|0
1733121000000|2024-12-02 06:30:00|11.59|9.84|11.6|9.85|11.6|9.85|11.58|9.83|0
1733121300000|2024-12-02 06:35:00|11.61|9.86|11.61|9.86|11.63|9.88|11.6|9.85|0
1733121600000|2024-12-02 06:40:00|11.6|9.85|11.61|9.86|11.62|9.87|11.6|9.85|0
1733121900000|2024-12-02 06:45:00|11.6|9.85|11.58|9.83|11.6|9.85|11.58|9.83|0
1733122200000|2024-12-02 06:50:00|11.57|9.82|11.55|9.8|11.58|9.83|11.55|9.8|0
1733122500000|2024-12-02 06:55:00|11.54|9.79|11.54|9.79|11.55|9.8|11.53|9.78|0
1733122800000|2024-12-02 07:00:00|11.53|9.78|11.53|9.78|11.54|9.79|11.51|9.76|0
1733123100000|2024-12-02 07:05:00|11.54|9.79|11.53|9.78|11.55|9.8|11.52|9.77|0
1733123400000|2024-12-02 07:10:00|11.54|9.79|11.56|9.81|11.58|9.83|11.53|9.78|0
1733123700000|2024-12-02 07:15:00|11.57|9.82|11.56|9.81|11.58|9.83|11.55|9.8|0
1733124000000|2024-12-02 07:20:00|11.55|9.8|11.55|9.8|11.55|9.8|11.53|9.78|0
1733124300000|2024-12-02 07:25:00|11.54|9.79|11.55|9.8|11.55|9.8|11.53|9.78|0
1733124600000|2024-12-02 07:30:00|11.54|9.79|11.55|9.8|11.57|9.82|11.54|9.79|0
1733124900000|2024-12-02 07:35:00|11.56|9.81|11.56|9.81|11.56|9.81|11.55|9.8|0
1733125200000|2024-12-02 07:40:00|11.55|9.8|11.53|9.78|11.55|9.8|11.53|9.78|0
1733125500000|2024-12-02 07:45:00|11.52|9.77|11.54|9.79|11.54|9.79|11.52|9.77|0
1733125800000|2024-12-02 07:50:00|11.55|9.8|11.54|9.79|11.56|9.81|11.54|9.79|0
1733126100000|2024-12-02 07:55:00|11.55|9.8|11.52|9.77|11.55|9.8|11.51|9.76|0
1733126400000|2024-12-02 08:00:00|11.51|9.76|11.47|9.72|11.53|9.78|11.47|9.72|0
1733126700000|2024-12-02 08:05:00|11.48|9.73|11.49|9.74|11.5|9.75|11.47|9.72|0
1733127000000|2024-12-02 08:10:00|11.5|9.75|11.5|9.75|11.51|9.76|11.48|9.73|0
1733127300000|2024-12-02 08:15:00|11.51|9.76|11.49|9.74|11.53|9.78|11.49|9.74|0
1733127600000|2024-12-02 08:20:00|11.5|9.75|11.49|9.74|11.51|9.76|11.49|9.74|0
1733127900000|2024-12-02 08:25:00|11.48|9.73|11.52|9.77|11.53|9.78|11.48|9.73|0
1733128200000|2024-12-02 08:30:00|11.53|9.78|11.49|9.74|11.53|9.78|11.48|9.73|0
1733128500000|2024-12-02 08:35:00|11.5|9.75|11.53|9.78|11.53|9.78|11.48|9.73|0
1733128800000|2024-12-02 08:40:00|11.52|9.77|11.48|9.73|11.52|9.77|11.48|9.73|0
1733129100000|2024-12-02 08:45:00|11.49|9.74|11.48|9.73|11.49|9.74|11.47|9.72|0
1733129400000|2024-12-02 08:50:00|11.47|9.72|11.46|9.71|11.48|9.73|11.45|9.7|0
1733129700000|2024-12-02 08:55:00|11.45|9.7|11.44|9.69|11.45|9.7|11.44|9.69|0
1733130000000|2024-12-02 09:00:00|11.43|9.68|11.46|9.71|11.46|9.71|11.43|9.68|0
1733130300000|2024-12-02 09:05:00|11.47|9.72|11.49|9.74|11.51|9.76|11.46|9.71|0
1733130600000|2024-12-02 09:10:00|11.48|9.73|11.47|9.72|11.48|9.73|11.45|9.7|0
1733130900000|2024-12-02 09:15:00|11.48|9.73|11.47|9.72|11.48|9.73|11.47|9.72|0
1733131200000|2024-12-02 09:20:00|11.46|9.71|11.48|9.73|11.48|9.73|11.45|9.7|0
1733131500000|2024-12-02 09:25:00|11.47|9.72|11.48|9.73|11.48|9.73|11.46|9.71|0
1733131800000|2024-12-02 09:30:00|11.47|9.72|11.47|9.72|11.48|9.73|11.45|9.7|0
1733132100000|2024-12-02 09:35:00|11.46|9.71|11.49|9.74|11.5|9.75|11.46|9.71|0
1733132400000|2024-12-02 09:40:00|11.5|9.75|11.5|9.75|11.51|9.76|11.48|9.73|0
1733132700000|2024-12-02 09:45:00|11.51|9.76|11.49|9.74|11.51|9.76|11.49|9.74|0
1733133000000|2024-12-02 09:50:00|11.5|9.75|11.49|9.74|11.5|9.75|11.49|9.74|0
1733133300000|2024-12-02 09:55:00|11.5|9.75|11.48|9.73|11.5|9.75|11.47|9.72|0
1733133600000|2024-12-02 10:00:00|11.5|9.75|11.51|9.76|11.52|9.77|11.48|9.73|0
1733133900000|2024-12-02 10:05:00|11.5|9.75|11.52|9.77|11.52|9.77|11.48|9.73|0
1733134200000|2024-12-02 10:10:00|11.53|9.78|11.47|9.72|11.54|9.79|11.46|9.71|0
1733134500000|2024-12-02 10:15:00|11.46|9.71|11.47|9.72|11.48|9.73|11.44|9.69|0
1733134800000|2024-12-02 10:20:00|11.46|9.71|11.45|9.7|11.46|9.71|11.43|9.68|0
1733135100000|2024-12-02 10:25:00|11.46|9.71|11.33|9.58|11.47|9.72|11.33|9.58|0
1733135400000|2024-12-02 10:30:00|11.34|9.59|11.32|9.57|11.36|9.61|11.32|9.57|0
1733135700000|2024-12-02 10:35:00|11.31|9.56|11.34|9.59|11.34|9.59|11.3|9.55|0
1733136000000|2024-12-02 10:40:00|11.33|9.58|11.34|9.59|11.34|9.59|11.32|9.57|0
1733136300000|2024-12-02 10:45:00|11.33|9.58|11.35|9.6|11.37|9.62|11.32|9.57|0
1733136600000|2024-12-02 10:50:00|11.34|9.59|11.33|9.58|11.35|9.6|11.31|9.56|0
1733136900000|2024-12-02 10:55:00|11.32|9.57|11.33|9.58|11.34|9.59|11.32|9.57|0
1733137200000|2024-12-02 11:00:00|11.32|9.57|11.29|9.54|11.33|9.58|11.29|9.54|0
1733137500000|2024-12-02 11:05:00|11.3|9.55|11.32|9.57|11.34|9.59|11.3|9.55|0
1733137800000|2024-12-02 11:10:00|11.31|9.56|11.3|9.55|11.33|9.58|11.3|9.55|0
1733138100000|2024-12-02 11:15:00|11.31|9.56|11.26|9.51|11.31|9.56|11.26|9.51|0
1733138400000|2024-12-02 11:20:00|11.25|9.5|11.25|9.5|11.26|9.51|11.24|9.49|0
1733138700000|2024-12-02 11:25:00|11.24|9.49|11.25|9.5|11.26|9.51|11.22|9.47|0
1733139000000|2024-12-02 11:30:00|11.26|9.51|11.3|9.55|11.31|9.56|11.26|9.51|0
1733139300000|2024-12-02 11:35:00|11.29|9.54|11.27|9.52|11.31|9.56|11.27|9.52|0
1733139600000|2024-12-02 11:40:00|11.26|9.51|11.25|9.5|11.27|9.52|11.24|9.49|0
1733139900000|2024-12-02 11:45:00|11.26|9.51|11.24|9.49|11.26|9.51|11.23|9.48|0
1733140200000|2024-12-02 11:50:00|11.25|9.5|11.25|9.5|11.26|9.51|11.24|9.49|0
1733140500000|2024-12-02 11:55:00|11.24|9.49|11.23|9.48|11.28|9.53|11.23|9.48|0
1733140800000|2024-12-02 12:00:00|11.22|9.47|11.2|9.45|11.24|9.49|11.2|9.45|0
1733141100000|2024-12-02 12:05:00|11.19|9.44|11.14|9.39|11.21|9.46|11.14|9.39|0
1733141400000|2024-12-02 12:10:00|11.13|9.38|11.13|9.38|11.14|9.39|11.11|9.36|0
1733141700000|2024-12-02 12:15:00|11.12|9.37|11.41|9.66|11.42|9.67|11.12|9.37|0
1733142000000|2024-12-02 12:20:00|11.4|9.65|11.4|9.65|11.41|9.66|11.38|9.63|0
1733142300000|2024-12-02 12:25:00|11.39|9.64|11.34|9.59|11.4|9.65|11.34|9.59|0
1733142600000|2024-12-02 12:30:00|11.33|9.58|11.35|9.6|11.38|9.63|11.29|9.54|0
1733142900000|2024-12-02 12:35:00|11.36|9.61|11.36|9.61|11.38|9.63|11.35|9.6|0
1733143200000|2024-12-02 12:40:00|11.37|9.62|11.34|9.59|11.37|9.62|11.32|9.57|0
1733143500000|2024-12-02 12:45:00|11.33|9.58|11.35|9.6|11.36|9.61|11.33|9.58|0
1733143800000|2024-12-02 12:50:00|11.34|9.59|11.35|9.6|11.37|9.62|11.33|9.58|0
1733144100000|2024-12-02 12:55:00|11.36|9.61|11.34|9.59|11.37|9.62|11.33|9.58|0
1733144400000|2024-12-02 13:00:00|11.33|9.58|11.34|9.59|11.37|9.62|11.33|9.58|0
1733144700000|2024-12-02 13:05:00|11.33|9.58|11.3|9.55|11.34|9.59|11.3|9.55|0
1733145000000|2024-12-02 13:10:00|11.31|9.56|11.3|9.55|11.31|9.56|11.28|9.53|0
1733145300000|2024-12-02 13:15:00|11.29|9.54|11.25|9.5|11.3|9.55|11.23|9.48|0
1733145600000|2024-12-02 13:20:00|11.26|9.51|11.26|9.51|11.29|9.54|11.25|9.5|0
1733145900000|2024-12-02 13:25:00|11.25|9.5|11.26|9.51|11.29|9.54|11.25|9.5|0
1733146200000|2024-12-02 13:30:00|11.25|9.5|11.3|9.55|11.4|9.65|11.25|9.5|0
1733146500000|2024-12-02 13:35:00|11.29|9.54|11.34|9.59|11.35|9.6|11.29|9.54|0
1733146800000|2024-12-02 13:40:00|11.35|9.6|11.32|9.57|11.35|9.6|11.31|9.56|0
1733147100000|2024-12-02 13:45:00|11.33|9.58|11.36|9.61|11.36|9.61|11.33|9.58|0
1733147400000|2024-12-02 13:50:00|11.34|9.59|11.3|9.55|11.35|9.6|11.3|9.55|0
1733147700000|2024-12-02 13:55:00|11.31|9.56|11.29|9.54|11.36|9.61|11.29|9.54|0
1733148000000|2024-12-02 14:00:00|11.28|9.53|11.24|9.49|11.28|9.53|11.24|9.49|0
1733148300000|2024-12-02 14:05:00|11.23|9.48|11.28|9.53|11.3|9.55|11.23|9.48|0
1733148600000|2024-12-02 14:10:00|11.29|9.54|11.29|9.54|11.32|9.57|11.29|9.54|0
1733148900000|2024-12-02 14:15:00|11.28|9.53|11.3|9.55|11.3|9.55|11.28|9.53|0
1733149200000|2024-12-02 14:20:00|11.31|9.56|11.26|9.51|11.32|9.57|11.25|9.5|0
1733149500000|2024-12-02 14:25:00|11.28|9.53|11.2|9.45|11.29|9.54|11.17|9.42|0
1733149800000|2024-12-02 14:30:00|11.18|9.43|11.2|9.45|11.23|9.48|11.04|9.29|0
1733150100000|2024-12-02 14:35:00|11.22|9.47|11.31|9.56|11.33|9.58|11.21|9.46|0
1733150400000|2024-12-02 14:40:00|11.19|9.44|11.21|9.46|11.26|9.51|11.14|9.39|0
1733150700000|2024-12-02 14:45:00|11.23|9.48|11.14|9.39|11.23|9.48|11.13|9.38|0
1733151000000|2024-12-02 14:50:00|11.13|9.38|11.22|9.47|11.25|9.5|11.12|9.37|0
1733151300000|2024-12-02 14:55:00|11.24|9.49|11.24|9.49|11.32|9.57|11.23|9.48|0
1733151600000|2024-12-02 15:00:00|11.21|9.46|11.33|9.58|11.36|9.61|11.14|9.39|0
1733151900000|2024-12-02 15:05:00|11.32|9.57|11.34|9.59|11.35|9.6|11.27|9.52|0
1733152200000|2024-12-02 15:10:00|11.35|9.6|11.28|9.53|11.35|9.6|11.26|9.51|0
1733152500000|2024-12-02 15:15:00|11.27|9.52|11.32|9.57|11.33|9.58|11.24|9.49|0
1733152800000|2024-12-02 15:20:00|11.33|9.58|11.28|9.53|11.35|9.6|11.28|9.53|0
1733153100000|2024-12-02 15:25:00|11.27|9.52|11.22|9.47|11.28|9.53|11.21|9.46|0
1733153400000|2024-12-02 15:30:00|11.23|9.48|11.17|9.42|11.25|9.5|11.16|9.41|0
1733153700000|2024-12-02 15:35:00|11.19|9.44|11.2|9.45|11.33|9.58|11.14|9.39|0
1733154000000|2024-12-02 15:40:00|11.19|9.44|11.21|9.46|11.22|9.47|11.16|9.41|0
1733154300000|2024-12-02 15:45:00|11.22|9.47|11.19|9.44|11.24|9.49|11.19|9.44|0
1733154600000|2024-12-02 15:50:00|11.2|9.45|11.17|9.42|11.31|9.56|11.15|9.4|0
1733154900000|2024-12-02 15:55:00|11.18|9.43|11.25|9.5|11.3|9.55|11.17|9.42|0
1733155200000|2024-12-02 16:00:00|11.26|9.51|11.28|9.53|11.3|9.55|11.23|9.48|0
1733155500000|2024-12-02 16:05:00|11.27|9.52|11.12|9.37|11.29|9.54|11.11|9.36|0
1733155800000|2024-12-02 16:10:00|11.11|9.36|11.12|9.37|11.15|9.4|11.09|9.34|0
1733156100000|2024-12-02 16:15:00|11.11|9.36|11.1|9.35|11.13|9.38|11.08|9.33|0
1733156400000|2024-12-02 16:20:00|11.09|9.34|11.14|9.39|11.17|9.42|11.09|9.34|0
1733156700000|2024-12-02 16:25:00|11.15|9.4|11.13|9.38|11.22|9.47|11.09|9.34|0
1733157000000|2024-12-02 16:30:00|11.12|9.37|11.12|9.37|11.14|9.39|11.1|9.35|0
1733157300000|2024-12-02 16:35:00|11.11|9.36|11.07|9.32|11.12|9.37|11.05|9.3|0
1733157600000|2024-12-02 16:40:00|11.06|9.31|11.04|9.29|11.07|9.32|11|9.25|0
1733157900000|2024-12-02 16:45:00|11.03|9.28|10.99|9.24|11.04|9.29|10.99|9.24|0
1733158200000|2024-12-02 16:50:00|10.98|9.23|11.05|9.3|11.06|9.31|10.98|9.23|0
1733158500000|2024-12-02 16:55:00|11.06|9.31|11.03|9.28|11.09|9.34|11.02|9.27|0
1733158800000|2024-12-02 17:00:00|11.02|9.27|10.97|9.22|11.03|9.28|10.97|9.22|0
1733159100000|2024-12-02 17:05:00|10.98|9.23|10.97|9.22|11|9.25|10.96|9.21|0
1733159400000|2024-12-02 17:10:00|10.95|9.2|10.97|9.22|10.99|9.24|10.95|9.2|0
1733159700000|2024-12-02 17:15:00|10.96|9.21|10.99|9.24|10.99|9.24|10.95|9.2|0
1733160000000|2024-12-02 17:20:00|10.98|9.23|10.96|9.21|11|9.25|10.95|9.2|0
1733160300000|2024-12-02 17:25:00|10.97|9.22|11.06|9.31|11.07|9.32|10.96|9.21|0
1733160600000|2024-12-02 17:30:00|11.07|9.32|11.03|9.28|11.08|9.33|11.01|9.26|0
1733160900000|2024-12-02 17:35:00|11.02|9.27|11.03|9.28|11.05|9.3|10.99|9.24|0
1733161200000|2024-12-02 17:40:00|11.04|9.29|11|9.25|11.05|9.3|10.99|9.24|0
1733161500000|2024-12-02 17:45:00|10.99|9.24|11|9.25|11.01|9.26|10.98|9.23|0
1733161800000|2024-12-02 17:50:00|10.99|9.24|10.99|9.24|11.01|9.26|10.98|9.23|0
1733162100000|2024-12-02 17:55:00|10.98|9.23|11.03|9.28|11.05|9.3|10.98|9.23|0
1733162400000|2024-12-02 18:00:00|11.04|9.29|11.02|9.27|11.08|9.33|11.01|9.26|0
1733162700000|2024-12-02 18:05:00|11.01|9.26|11.04|9.29|11.05|9.3|11.01|9.26|0
1733163000000|2024-12-02 18:10:00|11.05|9.3|11.03|9.28|11.07|9.32|11.01|9.26|0
1733163300000|2024-12-02 18:15:00|11.04|9.29|11.04|9.29|11.08|9.33|11.04|9.29|0
1733163600000|2024-12-02 18:20:00|11.05|9.3|10.97|9.22|11.05|9.3|10.97|9.22|0
1733163900000|2024-12-02 18:25:00|10.98|9.23|11.01|9.26|11.01|9.26|10.96|9.21|0
1733164200000|2024-12-02 18:30:00|11|9.25|11.04|9.29|11.08|9.33|10.99|9.24|0
1733164500000|2024-12-02 18:35:00|11.03|9.28|10.99|9.24|11.07|9.32|10.99|9.24|0
1733164800000|2024-12-02 18:40:00|10.98|9.23|11.02|9.27|11.02|9.27|10.98|9.23|0
1733165100000|2024-12-02 18:45:00|11.01|9.26|10.98|9.23|11.02|9.27|10.97|9.22|0
1733165400000|2024-12-02 18:50:00|10.99|9.24|10.98|9.23|11|9.25|10.97|9.22|0
1733165700000|2024-12-02 18:55:00|10.97|9.22|10.97|9.22|10.99|9.24|10.96|9.21|0
1733166000000|2024-12-02 19:00:00|10.98|9.23|11.01|9.26|11.03|9.28|10.97|9.22|0
1733166300000|2024-12-02 19:05:00|11.02|9.27|11.02|9.27|11.05|9.3|11.01|9.26|0
1733166600000|2024-12-02 19:10:00|11.03|9.28|11.12|9.37|11.13|9.38|11.02|9.27|0
1733166900000|2024-12-02 19:15:00|11.11|9.36|11.11|9.36|11.14|9.39|11.08|9.33|0
1733167200000|2024-12-02 19:20:00|11.12|9.37|11.09|9.34|11.14|9.39|11.09|9.34|0
1733167500000|2024-12-02 19:25:00|11.1|9.35|11.06|9.31|11.13|9.38|11.05|9.3|0
1733167800000|2024-12-02 19:30:00|11.05|9.3|11.02|9.27|11.07|9.32|10.99|9.24|0
1733168100000|2024-12-02 19:35:00|11|9.25|11.01|9.26|11.01|9.26|10.98|9.23|0
1733168400000|2024-12-02 19:40:00|11|9.25|10.98|9.23|11.01|9.26|10.98|9.23|0
1733168700000|2024-12-02 19:45:00|10.99|9.24|10.99|9.24|11.01|9.26|10.98|9.23|0
1733169000000|2024-12-02 19:50:00|11|9.25|10.97|9.22|11.01|9.26|10.97|9.22|0
1733169300000|2024-12-02 19:55:00|10.98|9.23|10.92|9.17|10.98|9.23|10.92|9.17|0
1733169600000|2024-12-02 20:00:00|10.93|9.18|10.96|9.21|10.97|9.22|10.92|9.17|0
1733169900000|2024-12-02 20:05:00|10.97|9.22|10.96|9.21|10.98|9.23|10.94|9.19|0
1733170200000|2024-12-02 20:10:00|10.95|9.2|10.91|9.16|10.96|9.21|10.89|9.14|0
1733170500000|2024-12-02 20:15:00|10.92|9.17|10.9|9.15|10.93|9.18|10.85|9.1|0
1733170800000|2024-12-02 20:20:00|10.89|9.14|10.88|9.13|10.9|9.15|10.86|9.11|0
1733171100000|2024-12-02 20:25:00|10.89|9.14|10.84|9.09|10.89|9.14|10.83|9.08|0
1733171400000|2024-12-02 20:30:00|10.86|9.11|10.86|9.11|10.88|9.13|10.84|9.09|0
1733171700000|2024-12-02 20:35:00|10.87|9.12|10.88|9.13|10.91|9.16|10.87|9.12|0
1733172000000|2024-12-02 20:40:00|10.89|9.14|10.97|9.22|11|9.25|10.88|9.13|0
1733172300000|2024-12-02 20:45:00|10.98|9.23|10.96|9.21|11.01|9.26|10.95|9.2|0
1733172600000|2024-12-02 20:50:00|11|9.25|10.98|9.23|11.03|9.28|10.9|9.15|0
1733172900000|2024-12-02 20:55:00|10.94|9.19|10.97|9.22|11.02|9.27|10.94|9.19|0
1733173200000|2024-12-02 21:00:00|10.95|9.2|10.92|9.17|10.96|9.21|10.92|9.17|0
1733173500000|2024-12-02 21:05:00|10.94|9.19|10.87|9.12|10.94|9.19|10.87|9.12|0
1733173800000|2024-12-02 21:10:00|10.86|9.11|10.87|9.12|10.88|9.13|10.84|9.09|0
1733174100000|2024-12-02 21:15:00|11|9|11.04|9.04|11.04|9.04|10.98|8.98|0
1733174400000|2024-12-02 21:20:00|11.05|9.05|11.01|9.01|11.06|9.06|11|9|0
1733174700000|2024-12-02 21:25:00|11.02|9.02|11.06|9.06|11.06|9.06|11.01|9.01|0
1733175000000|2024-12-02 21:30:00|11.07|9.07|11.04|9.04|11.07|9.07|11.04|9.04|0
1733175300000|2024-12-02 21:35:00|11.03|9.03|11.02|9.02|11.03|9.03|11.02|9.02|0
1733175600000|2024-12-02 21:40:00|11.03|9.03|11.06|9.06|11.08|9.08|11.02|9.02|0
1733175900000|2024-12-02 21:45:00|11.07|9.07|11.06|9.06|11.08|9.08|11.06|9.06|0
1733176200000|2024-12-02 21:50:00|11.07|9.07|11.04|9.04|11.07|9.07|11.04|9.04|0
1733176500000|2024-12-02 21:55:00|11.05|9.05|11.06|9.06|11.09|9.09|11.04|9.04|0
1733176800000|2024-12-02 22:00:00|11.07|9.07|11.08|9.08|11.08|9.08|11.06|9.06|0
1733177100000|2024-12-02 22:05:00|11.07|9.07|11.1|9.1|11.1|9.1|11.07|9.07|0
1733177400000|2024-12-02 22:10:00|11.09|9.09|11.08|9.08|11.09|9.09|11.07|9.07|0
1733177700000|2024-12-02 22:15:00|11.07|9.07|11.06|9.06|11.07|9.07|11.06|9.06|0
1733178000000|2024-12-02 22:20:00|11.05|9.05|11.05|9.05|11.06|9.06|11.05|9.05|0
1733178300000|2024-12-02 22:25:00|11.06|9.06|11.06|9.06|11.06|9.06|11.06|9.06|0
1733178900000|2024-12-02 22:35:00|11.05|9.05|11.07|9.07|11.07|9.07|11.05|9.05|0
1733179500000|2024-12-02 22:45:00|11.06|9.06|11.06|9.06|11.06|9.06|11.05|9.05|0
1733180100000|2024-12-02 22:55:00|11.05|9.05|11.05|9.05|11.05|9.05|11.05|9.05|0
1733180400000|2024-12-02 23:00:00|11.09|9.09|11.09|9.09|11.11|9.11|11.08|9.08|0
1733180700000|2024-12-02 23:05:00|11.08|9.08|11.06|9.06|11.09|9.09|11.06|9.06|0
1733181000000|2024-12-02 23:10:00|11.07|9.07|11.06|9.06|11.07|9.07|11.05|9.05|0
1733181300000|2024-12-02 23:15:00|11.05|9.05|11.03|9.03|11.06|9.06|11.03|9.03|0
1733181600000|2024-12-02 23:20:00|11.02|9.02|10.98|8.98|11.03|9.03|10.97|8.97|0
1733181900000|2024-12-02 23:25:00|10.99|8.99|11|9|11.01|9.01|10.98|8.98|0
1733182200000|2024-12-02 23:30:00|11.01|9.01|11.03|9.03|11.03|9.03|11.01|9.01|0
1733182500000|2024-12-02 23:35:00|11.02|9.02|11.04|9.04|11.04|9.04|11.01|9.01|0
1733182800000|2024-12-02 23:40:00|11.05|9.05|11.06|9.06|11.06|9.06|11.04|9.04|0
1733183100000|2024-12-02 23:45:00|11.05|9.05|11.04|9.04|11.06|9.06|11.04|9.04|0
1733183400000|2024-12-02 23:50:00|11.03|9.03|11.02|9.02|11.04|9.04|11.01|9.01|0
1733183700000|2024-12-02 23:55:00|11.01|9.01|11.03|9.03|11.03|9.03|11.01|9.01|0
1733184000000|2024-12-03 00:00:00|11.02|9.02|11.02|9.02|11.02|9.02|11|9|0
1733184300000|2024-12-03 00:05:00|11.03|9.03|11.03|9.03|11.03|9.03|11.01|9.01|0
1733184600000|2024-12-03 00:10:00|11.02|9.02|11.03|9.03|11.04|9.04|11.02|9.02|0
1733184900000|2024-12-03 00:15:00|11.02|9.02|11.04|9.04|11.04|9.04|11.01|9.01|0
1733185200000|2024-12-03 00:20:00|11.03|9.03|11.04|9.04|11.04|9.04|11.03|9.03|0
1733185500000|2024-12-03 00:25:00|11.03|9.03|11.05|9.05|11.05|9.05|11.03|9.03|0
1733185800000|2024-12-03 00:30:00|11.04|9.04|11.03|9.03|11.04|9.04|11.03|9.03|0
1733186100000|2024-12-03 00:35:00|11.05|9.05|11.06|9.06|11.06|9.06|11.05|9.05|0
1733186400000|2024-12-03 00:40:00|11.07|9.07|11.07|9.07|11.08|9.08|11.06|9.06|0
1733186700000|2024-12-03 00:45:00|11.06|9.06|11.06|9.06|11.06|9.06|11.04|9.04|0
1733187000000|2024-12-03 00:50:00|11.05|9.05|11.06|9.06|11.06|9.06|11.05|9.05|0
1733187300000|2024-12-03 00:55:00|11.05|9.05|11.06|9.06|11.06|9.06|11.04|9.04|0
1733187600000|2024-12-03 01:00:00|11.07|9.07|11.09|9.09|11.09|9.09|11.07|9.07|0
1733187900000|2024-12-03 01:05:00|11.08|9.08|11.08|9.08|11.09|9.09|11.07|9.07|0
1733188200000|2024-12-03 01:10:00|11.07|9.07|11.06|9.06|11.08|9.08|11.06|9.06|0
1733188500000|2024-12-03 01:15:00|11.05|9.05|11.06|9.06|11.06|9.06|11.05|9.05|0
1733188800000|2024-12-03 01:20:00|11.05|9.05|11.04|9.04|11.06|9.06|11.04|9.04|0
1733189100000|2024-12-03 01:25:00|11.03|9.03|11.04|9.04|11.04|9.04|11.02|9.02|0
1733189400000|2024-12-03 01:30:00|10.92|9.17|10.92|9.17|10.94|9.19|10.91|9.16|0
1733189700000|2024-12-03 01:35:00|10.91|9.16|10.92|9.17|10.92|9.17|10.91|9.16|0
1733190000000|2024-12-03 01:40:00|10.91|9.16|10.91|9.16|10.93|9.18|10.9|9.15|0
1733190300000|2024-12-03 01:45:00|10.9|9.15|10.93|9.18|10.93|9.18|10.9|9.15|0
1733190600000|2024-12-03 01:50:00|10.94|9.19|10.93|9.18|10.94|9.19|10.93|9.18|0
1733190900000|2024-12-03 01:55:00|10.94|9.19|10.95|9.2|10.96|9.21|10.94|9.19|0
1733191200000|2024-12-03 02:00:00|10.94|9.19|10.94|9.19|10.95|9.2|10.94|9.19|0
1733191500000|2024-12-03 02:05:00|10.93|9.18|10.93|9.18|10.94|9.19|10.92|9.17|0
1733191800000|2024-12-03 02:10:00|10.92|9.17|10.92|9.17|10.93|9.18|10.92|9.17|0
1733192100000|2024-12-03 02:15:00|10.93|9.18|10.94|9.19|10.95|9.2|10.92|9.17|0
1733192400000|2024-12-03 02:20:00|10.95|9.2|10.94|9.19|10.95|9.2|10.94|9.19|0
1733192700000|2024-12-03 02:25:00|10.95|9.2|10.94|9.19|10.96|9.21|10.94|9.19|0
1733193000000|2024-12-03 02:30:00|10.95|9.2|10.93|9.18|10.95|9.2|10.93|9.18|0
1733193300000|2024-12-03 02:35:00|10.94|9.19|10.92|9.17|10.94|9.19|10.91|9.16|0
1733193600000|2024-12-03 02:40:00|10.91|9.16|10.91|9.16|10.92|9.17|10.91|9.16|0
1733193900000|2024-12-03 02:45:00|10.92|9.17|10.91|9.16|10.92|9.17|10.9|9.15|0
1733194500000|2024-12-03 02:55:00|10.92|9.17|10.91|9.16|10.92|9.17|10.91|9.16|0
1733194800000|2024-12-03 03:00:00|10.9|9.15|10.89|9.14|10.9|9.15|10.89|9.14|0
1733195100000|2024-12-03 03:05:00|10.9|9.15|10.87|9.12|10.9|9.15|10.87|9.12|0
1733195400000|2024-12-03 03:10:00|10.88|9.13|10.85|9.1|10.89|9.14|10.85|9.1|0
1733195700000|2024-12-03 03:15:00|10.86|9.11|10.84|9.09|10.86|9.11|10.83|9.08|0
1733196000000|2024-12-03 03:20:00|10.85|9.1|10.83|9.08|10.85|9.1|10.83|9.08|0
1733196300000|2024-12-03 03:25:00|10.84|9.09|10.84|9.09|10.84|9.09|10.84|9.09|0
1733196600000|2024-12-03 03:30:00|10.83|9.08|10.81|9.06|10.84|9.09|10.81|9.06|0
1733196900000|2024-12-03 03:35:00|10.8|9.05|10.8|9.05|10.8|9.05|10.79|9.04|0
1733197200000|2024-12-03 03:40:00|10.81|9.06|10.79|9.04|10.81|9.06|10.78|9.03|0
1733197500000|2024-12-03 03:45:00|10.8|9.05|10.79|9.04|10.8|9.05|10.78|9.03|0
1733197800000|2024-12-03 03:50:00|10.78|9.03|10.79|9.04|10.79|9.04|10.78|9.03|0
1733198100000|2024-12-03 03:55:00|10.8|9.05|10.81|9.06|10.81|9.06|10.8|9.05|0
1733198400000|2024-12-03 04:00:00|10.8|9.05|10.79|9.04|10.81|9.06|10.78|9.03|0
1733198700000|2024-12-03 04:05:00|10.78|9.03|10.8|9.05|10.8|9.05|10.78|9.03|0
1733199000000|2024-12-03 04:10:00|10.79|9.04|10.78|9.03|10.79|9.04|10.78|9.03|0
1733199300000|2024-12-03 04:15:00|10.79|9.04|10.78|9.03|10.79|9.04|10.77|9.02|0
1733199600000|2024-12-03 04:20:00|10.77|9.02|10.76|9.01|10.78|9.03|10.76|9.01|0
1733199900000|2024-12-03 04:25:00|10.77|9.02|10.78|9.03|10.79|9.04|10.76|9.01|0
1733200200000|2024-12-03 04:30:00|10.79|9.04|10.8|9.05|10.8|9.05|10.79|9.04|0
1733200500000|2024-12-03 04:35:00|10.81|9.06|10.81|9.06|10.82|9.07|10.8|9.05|0
1733200800000|2024-12-03 04:40:00|10.8|9.05|10.8|9.05|10.81|9.06|10.8|9.05|0
1733201100000|2024-12-03 04:45:00|10.81|9.06|10.81|9.06|10.81|9.06|10.8|9.05|0
1733201400000|2024-12-03 04:50:00|10.82|9.07|10.82|9.07|10.82|9.07|10.81|9.06|0
1733201700000|2024-12-03 04:55:00|10.81|9.06|10.82|9.07|10.82|9.07|10.81|9.06|0
1733202000000|2024-12-03 05:00:00|10.83|9.08|10.83|9.08|10.83|9.08|10.83|9.08|0
1733202300000|2024-12-03 05:05:00|10.82|9.07|10.83|9.08|10.83|9.08|10.82|9.07|0
1733202600000|2024-12-03 05:10:00|10.82|9.07|10.83|9.08|10.83|9.08|10.82|9.07|0
1733202900000|2024-12-03 05:15:00|10.82|9.07|10.82|9.07|10.83|9.08|10.82|9.07|0
1733203200000|2024-12-03 05:20:00|10.81|9.06|10.8|9.05|10.82|9.07|10.8|9.05|0
1733203500000|2024-12-03 05:25:00|10.81|9.06|10.81|9.06|10.81|9.06|10.8|9.05|0
1733203800000|2024-12-03 05:30:00|10.8|9.05|10.8|9.05|10.81|9.06|10.8|9.05|0
1733204100000|2024-12-03 05:35:00|10.79|9.04|10.79|9.04|10.79|9.04|10.78|9.03|0
1733204400000|2024-12-03 05:40:00|10.8|9.05|10.8|9.05|10.8|9.05|10.79|9.04|0
1733204700000|2024-12-03 05:45:00|10.81|9.06|10.8|9.05|10.81|9.06|10.79|9.04|0
1733205000000|2024-12-03 05:50:00|10.79|9.04|10.78|9.03|10.79|9.04|10.77|9.02|0
1733205300000|2024-12-03 05:55:00|10.79|9.04|10.78|9.03|10.79|9.04|10.78|9.03|0
1733205600000|2024-12-03 06:00:00|10.77|9.02|10.77|9.02|10.77|9.02|10.75|9|0
1733205900000|2024-12-03 06:05:00|10.78|9.03|10.79|9.04|10.79|9.04|10.78|9.03|0
1733206200000|2024-12-03 06:10:00|10.78|9.03|10.78|9.03|10.78|9.03|10.77|9.02|0
1733206500000|2024-12-03 06:15:00|10.79|9.04|10.8|9.05|10.8|9.05|10.79|9.04|0
1733206800000|2024-12-03 06:20:00|10.79|9.04|10.8|9.05|10.8|9.05|10.78|9.03|0
1733207100000|2024-12-03 06:25:00|10.81|9.06|10.81|9.06|10.81|9.06|10.8|9.05|0
1733207400000|2024-12-03 06:30:00|10.82|9.07|10.82|9.07|10.82|9.07|10.81|9.06|0
1733207700000|2024-12-03 06:35:00|10.81|9.06|10.81|9.06|10.82|9.07|10.8|9.05|0
1733208000000|2024-12-03 06:40:00|10.82|9.07|10.83|9.08|10.83|9.08|10.81|9.06|0
1733208300000|2024-12-03 06:45:00|10.84|9.09|10.82|9.07|10.84|9.09|10.82|9.07|0
1733208600000|2024-12-03 06:50:00|10.83|9.08|10.84|9.09|10.84|9.09|10.83|9.08|0
1733209200000|2024-12-03 07:00:00|10.85|9.1|10.87|9.12|10.87|9.12|10.85|9.1|0
1733209500000|2024-12-03 07:05:00|10.86|9.11|10.84|9.09|10.87|9.12|10.84|9.09|0
1733209800000|2024-12-03 07:10:00|10.83|9.08|10.82|9.07|10.83|9.08|10.8|9.05|0
1733210100000|2024-12-03 07:15:00|10.83|9.08|10.85|9.1|10.85|9.1|10.83|9.08|0
1733210400000|2024-12-03 07:20:00|10.84|9.09|10.84|9.09|10.94|9.19|10.81|9.06|0
1733210700000|2024-12-03 07:25:00|10.85|9.1|10.83|9.08|10.85|9.1|10.83|9.08|0
1733211000000|2024-12-03 07:30:00|10.85|9.1|10.84|9.09|10.85|9.1|10.83|9.08|0
1733211300000|2024-12-03 07:35:00|10.83|9.08|10.88|9.13|10.88|9.13|10.83|9.08|0
1733211600000|2024-12-03 07:40:00|10.87|9.12|10.86|9.11|10.88|9.13|10.86|9.11|0
1733211900000|2024-12-03 07:45:00|10.87|9.12|10.88|9.13|10.89|9.14|10.87|9.12|0
1733212200000|2024-12-03 07:50:00|10.87|9.12|10.88|9.13|10.89|9.14|10.87|9.12|0
1733212500000|2024-12-03 07:55:00|10.89|9.14|10.88|9.13|10.89|9.14|10.87|9.12|0
1733212800000|2024-12-03 08:00:00|10.89|9.14|10.8|9.05|10.9|9.15|10.8|9.05|0
1733213100000|2024-12-03 08:05:00|10.79|9.04|10.78|9.03|10.82|9.07|10.77|9.02|0
1733213400000|2024-12-03 08:10:00|10.77|9.02|10.87|9.12|10.87|9.12|10.77|9.02|0
1733213700000|2024-12-03 08:15:00|10.85|9.1|10.83|9.08|10.85|9.1|10.81|9.06|0
1733214000000|2024-12-03 08:20:00|10.84|9.09|10.82|9.07|10.84|9.09|10.81|9.06|0
1733214300000|2024-12-03 08:25:00|10.81|9.06|10.8|9.05|10.84|9.09|10.8|9.05|0
1733214600000|2024-12-03 08:30:00|10.79|9.04|10.81|9.06|10.84|9.09|10.78|9.03|0
1733214900000|2024-12-03 08:35:00|10.82|9.07|10.83|9.08|10.83|9.08|10.79|9.04|0
1733215200000|2024-12-03 08:40:00|10.82|9.07|10.8|9.05|10.83|9.08|10.79|9.04|0
1733215500000|2024-12-03 08:45:00|10.81|9.06|10.8|9.05|10.81|9.06|10.78|9.03|0
1733215800000|2024-12-03 08:50:00|10.81|9.06|10.82|9.07|10.83|9.08|10.8|9.05|0
1733216100000|2024-12-03 08:55:00|10.81|9.06|10.8|9.05|10.84|9.09|10.79|9.04|0
1733216400000|2024-12-03 09:00:00|10.79|9.04|10.81|9.06|10.82|9.07|10.79|9.04|0
1733216700000|2024-12-03 09:05:00|10.82|9.07|10.8|9.05|10.84|9.09|10.79|9.04|0
1733217000000|2024-12-03 09:10:00|10.81|9.06|10.8|9.05|10.82|9.07|10.78|9.03|0
1733217300000|2024-12-03 09:15:00|10.81|9.06|10.8|9.05|10.82|9.07|10.8|9.05|0
1733217600000|2024-12-03 09:20:00|10.81|9.06|10.81|9.06|10.83|9.08|10.8|9.05|0
1733217900000|2024-12-03 09:25:00|10.8|9.05|10.82|9.07|10.84|9.09|10.8|9.05|0
1733218200000|2024-12-03 09:30:00|10.83|9.08|10.84|9.09|10.85|9.1|10.82|9.07|0
1733218500000|2024-12-03 09:35:00|10.85|9.1|10.83|9.08|10.85|9.1|10.83|9.08|0
1733218800000|2024-12-03 09:40:00|10.84|9.09|10.82|9.07|10.84|9.09|10.81|9.06|0
1733219100000|2024-12-03 09:45:00|10.83|9.08|10.83|9.08|10.83|9.08|10.8|9.05|0
1733219400000|2024-12-03 09:50:00|10.82|9.07|10.81|9.06|10.83|9.08|10.81|9.06|0
1733219700000|2024-12-03 09:55:00|10.82|9.07|10.79|9.04|10.82|9.07|10.79|9.04|0
1733220000000|2024-12-03 10:00:00|10.78|9.03|10.81|9.06|10.81|9.06|10.78|9.03|0
1733220300000|2024-12-03 10:05:00|10.8|9.05|10.8|9.05|10.82|9.07|10.8|9.05|0
1733220600000|2024-12-03 10:10:00|10.81|9.06|10.79|9.04|10.82|9.07|10.79|9.04|0
1733220900000|2024-12-03 10:15:00|10.8|9.05|10.8|9.05|10.8|9.05|10.78|9.03|0
1733221200000|2024-12-03 10:20:00|10.81|9.06|10.81|9.06|10.81|9.06|10.8|9.05|0
1733221500000|2024-12-03 10:25:00|10.82|9.07|10.83|9.08|10.83|9.08|10.81|9.06|0
1733221800000|2024-12-03 10:30:00|10.84|9.09|10.86|9.11|10.86|9.11|10.82|9.07|0
1733222100000|2024-12-03 10:35:00|10.87|9.12|10.86|9.11|10.88|9.13|10.84|9.09|0
1733222400000|2024-12-03 10:40:00|10.85|9.1|10.85|9.1|10.85|9.1|10.84|9.09|0
1733222700000|2024-12-03 10:45:00|10.84|9.09|10.86|9.11|10.86|9.11|10.83|9.08|0
1733223000000|2024-12-03 10:50:00|10.85|9.1|10.87|9.12|10.88|9.13|10.85|9.1|0
1733223300000|2024-12-03 10:55:00|10.86|9.11|10.88|9.13|10.89|9.14|10.85|9.1|0
1733223600000|2024-12-03 11:00:00|10.87|9.12|10.92|9.17|10.94|9.19|10.87|9.12|0
1733223900000|2024-12-03 11:05:00|10.91|9.16|10.94|9.19|10.94|9.19|10.89|9.14|0
1733224200000|2024-12-03 11:10:00|10.93|9.18|10.93|9.18|10.95|9.2|10.92|9.17|0
1733224500000|2024-12-03 11:15:00|12.07|10.32|11.97|10.22|12.09|10.34|11.96|10.21|0
1733224800000|2024-12-03 11:20:00|11.98|10.23|11.97|10.22|11.99|10.24|11.95|10.2|0
1733225100000|2024-12-03 11:25:00|11.98|10.23|11.97|10.22|11.99|10.24|11.96|10.21|0
1733225400000|2024-12-03 11:30:00|10.89|9.14|10.91|9.16|10.91|9.16|10.89|9.14|0
1733225700000|2024-12-03 11:35:00|10.9|9.15|10.85|9.1|10.91|9.16|10.85|9.1|0
1733226000000|2024-12-03 11:40:00|10.86|9.11|10.86|9.11|10.87|9.12|10.85|9.1|0
1733226300000|2024-12-03 11:45:00|10.85|9.1|10.83|9.08|10.85|9.1|10.83|9.08|0
1733226600000|2024-12-03 11:50:00|10.84|9.09|10.82|9.07|10.84|9.09|10.82|9.07|0
1733226900000|2024-12-03 11:55:00|10.81|9.06|10.81|9.06|10.81|9.06|10.8|9.05|0
1733227200000|2024-12-03 12:00:00|11.96|10.21|11.97|10.22|11.97|10.22|11.95|10.2|0
1733227500000|2024-12-03 12:05:00|11.96|10.21|11.96|10.21|11.97|10.22|11.86|10.11|0
1733227800000|2024-12-03 12:10:00|11.97|10.22|11.97|10.22|12.01|10.26|11.96|10.21|0
1733228100000|2024-12-03 12:15:00|11.98|10.23|11.99|10.24|11.99|10.24|11.94|10.19|0
1733228400000|2024-12-03 12:20:00|11.97|10.22|11.98|10.23|11.99|10.24|11.96|10.21|0
1733228700000|2024-12-03 12:25:00|11.97|10.22|11.98|10.23|12|10.25|11.96|10.21|0
1733229000000|2024-12-03 12:30:00|11.97|10.22|11.97|10.22|11.99|10.24|11.96|10.21|0
1733229300000|2024-12-03 12:35:00|11.98|10.23|11.87|10.12|12|10.25|11.87|10.12|0
1733229600000|2024-12-03 12:40:00|11.86|10.11|11.87|10.12|11.88|10.13|11.86|10.11|0
1733229900000|2024-12-03 12:45:00|11.88|10.13|11.96|10.21|11.99|10.24|11.87|10.12|0
1733230200000|2024-12-03 12:50:00|11.97|10.22|11.88|10.13|11.98|10.23|11.86|10.11|0
1733230500000|2024-12-03 12:55:00|11.93|10.18|11.98|10.23|11.99|10.24|11.92|10.17|0
1733230800000|2024-12-03 13:00:00|11.97|10.22|11.97|10.22|11.99|10.24|11.96|10.21|0
1733231100000|2024-12-03 13:05:00|11.99|10.24|11.93|10.18|11.99|10.24|11.92|10.17|0
1733231400000|2024-12-03 13:10:00|11.97|10.22|11.87|10.12|11.99|10.24|11.87|10.12|0
1733231700000|2024-12-03 13:15:00|11.97|10.22|11.98|10.23|11.99|10.24|11.87|10.12|0
1733232000000|2024-12-03 13:20:00|11.99|10.24|11.93|10.18|11.99|10.24|11.92|10.17|0
1733232300000|2024-12-03 13:25:00|11.92|10.17|11.98|10.23|11.98|10.23|11.92|10.17|0
1733232600000|2024-12-03 13:30:00|11.97|10.22|11.87|10.12|11.99|10.24|11.87|10.12|0
1733232900000|2024-12-03 13:35:00|11.88|10.13|11.93|10.18|11.93|10.18|11.86|10.11|0
1733233200000|2024-12-03 13:40:00|11.92|10.17|11.86|10.11|11.92|10.17|11.84|10.09|0
1733233500000|2024-12-03 13:45:00|10.72|8.97|10.69|8.94|10.73|8.98|10.69|8.94|0
1733233800000|2024-12-03 13:50:00|10.7|8.95|10.78|9.03|10.8|9.05|10.7|8.95|0
1733234100000|2024-12-03 13:55:00|10.79|9.04|10.84|9.09|10.84|9.09|10.76|9.01|0
1733234400000|2024-12-03 14:00:00|11.98|10.23|11.98|10.23|12.01|10.26|11.91|10.16|0
1733234700000|2024-12-03 14:05:00|11.97|10.22|12.1|10.35|12.14|10.39|11.96|10.21|0
1733235000000|2024-12-03 14:10:00|12.12|10.37|12.12|10.37|12.13|10.38|12.03|10.28|0
1733235300000|2024-12-03 14:15:00|10.94|9.19|10.9|9.15|11|9.25|10.89|9.14|0
1733235600000|2024-12-03 14:20:00|10.91|9.16|10.97|9.22|10.99|9.24|10.87|9.12|0
1733235900000|2024-12-03 14:25:00|10.96|9.21|10.9|9.15|10.97|9.22|10.9|9.15|0
1733236200000|2024-12-03 14:30:00|10.87|9.12|10.86|9.11|10.95|9.2|10.82|9.07|0
1733236500000|2024-12-03 14:35:00|11.05|9.3|11.13|9.38|11.22|9.47|11.05|9.3|0
1733236800000|2024-12-03 14:40:00|11.14|9.39|11.09|9.34|11.19|9.44|11.05|9.3|0
1733237100000|2024-12-03 14:45:00|12.24|10.49|12.18|10.43|12.25|10.5|12.06|10.31|0
1733237400000|2024-12-03 14:50:00|12.17|10.42|12.2|10.45|12.25|10.5|12.15|10.4|0
1733237700000|2024-12-03 14:55:00|12.19|10.44|12.18|10.43|12.23|10.48|12.15|10.4|0
1733238000000|2024-12-03 15:00:00|12.17|10.42|12.12|10.37|12.2|10.45|11.55|9.8|0
1733238300000|2024-12-03 15:05:00|12.14|10.39|12.12|10.37|12.18|10.43|12.05|10.3|0
1733238600000|2024-12-03 15:10:00|12.11|10.36|12.18|10.43|12.21|10.46|12.08|10.33|0
1733238900000|2024-12-03 15:15:00|12.17|10.42|12.12|10.37|12.17|10.42|12.06|10.31|0
1733239200000|2024-12-03 15:20:00|12.11|10.36|12.28|10.53|12.31|10.56|12.11|10.36|0
1733239500000|2024-12-03 15:25:00|12.29|10.54|12.34|10.59|12.45|10.7|12.26|10.51|0
1733239800000|2024-12-03 15:30:00|12.35|10.6|12.33|10.58|12.39|10.64|12.28|10.53|0
1733240100000|2024-12-03 15:35:00|12.34|10.59|12.28|10.53|12.34|10.59|12.25|10.5|0
1733240400000|2024-12-03 15:40:00|12.29|10.54|12.23|10.48|12.32|10.57|12.18|10.43|0
1733240700000|2024-12-03 15:45:00|11.14|9.39|11.02|9.27|11.15|9.4|11.02|9.27|0
1733241000000|2024-12-03 15:50:00|11.01|9.26|11.03|9.28|11.09|9.34|10.99|9.24|0
1733241300000|2024-12-03 15:55:00|11.04|9.29|10.96|9.21|11.07|9.32|10.96|9.21|0
1733241600000|2024-12-03 16:00:00|12.18|10.43|12.07|10.32|12.2|10.45|11.98|10.23|0
1733241900000|2024-12-03 16:05:00|12.08|10.33|12.09|10.34|12.12|10.37|12.05|10.3|0
1733242200000|2024-12-03 16:10:00|12.07|10.32|12.07|10.32|12.11|10.36|12.05|10.3|0
1733242500000|2024-12-03 16:15:00|10.86|9.11|10.85|9.1|10.88|9.13|10.83|9.08|0
1733242800000|2024-12-03 16:20:00|10.84|9.09|10.82|9.07|10.85|9.1|10.8|9.05|0
1733243100000|2024-12-03 16:25:00|10.83|9.08|10.73|8.98|10.84|9.09|10.72|8.97|0
1733243400000|2024-12-03 16:30:00|12.02|10.27|12.11|10.36|12.16|10.41|12.02|10.27|0
1733243700000|2024-12-03 16:35:00|12.14|10.39|12.25|10.5|12.25|10.5|12.11|10.36|0
1733244000000|2024-12-03 16:40:00|12.26|10.51|12.32|10.57|12.35|10.6|12.2|10.45|0
1733244300000|2024-12-03 16:45:00|12.35|10.6|12.29|10.54|12.36|10.61|12.28|10.53|0
1733244600000|2024-12-03 16:50:00|12.28|10.53|12.23|10.48|12.35|10.6|12.2|10.45|0
1733244900000|2024-12-03 16:55:00|12.22|10.47|12.27|10.52|12.28|10.53|12.2|10.45|0
1733245200000|2024-12-03 17:00:00|12.28|10.53|12.22|10.47|12.28|10.53|12.21|10.46|0
1733245500000|2024-12-03 17:05:00|12.23|10.48|12.24|10.49|12.25|10.5|12.2|10.45|0
1733245800000|2024-12-03 17:10:00|12.22|10.47|12.21|10.46|12.25|10.5|12.17|10.42|0
1733246100000|2024-12-03 17:15:00|12.17|10.42|12.13|10.38|12.24|10.49|12.1|10.35|0
1733246400000|2024-12-03 17:20:00|12.12|10.37|12.13|10.38|12.15|10.4|12.11|10.36|0
1733246700000|2024-12-03 17:25:00|12.14|10.39|12.13|10.38|12.14|10.39|12.11|10.36|0
1733247000000|2024-12-03 17:30:00|12.12|10.37|12.03|10.28|12.13|10.38|12.01|10.26|0
1733247300000|2024-12-03 17:35:00|12.04|10.29|12.03|10.28|12.09|10.34|12.01|10.26|0
1733247600000|2024-12-03 17:40:00|12.02|10.27|12.02|10.27|12.03|10.28|11.96|10.21|0
1733247900000|2024-12-03 17:45:00|11.97|10.22|11.92|10.17|12.02|10.27|11.91|10.16|0
1733248200000|2024-12-03 17:50:00|11.93|10.18|11.93|10.18|11.94|10.19|11.9|10.15|0
1733248500000|2024-12-03 17:55:00|11.88|10.13|11.93|10.18|11.95|10.2|11.86|10.11|0
1733248800000|2024-12-03 18:00:00|11.94|10.19|11.87|10.12|11.94|10.19|11.82|10.07|0
1733249100000|2024-12-03 18:05:00|11.88|10.13|11.87|10.12|11.89|10.14|11.86|10.11|0
1733249400000|2024-12-03 18:10:00|11.86|10.11|11.92|10.17|11.94|10.19|11.81|10.06|0
1733249700000|2024-12-03 18:15:00|11.87|10.12|11.84|10.09|11.93|10.18|11.83|10.08|0
1733250000000|2024-12-03 18:20:00|11.83|10.08|11.78|10.03|11.84|10.09|11.76|10.01|0
1733250300000|2024-12-03 18:25:00|11.77|10.02|11.82|10.07|11.84|10.09|11.76|10.01|0
1733250600000|2024-12-03 18:30:00|11.84|10.09|11.82|10.07|11.85|10.1|11.79|10.04|0
1733250900000|2024-12-03 18:35:00|11.77|10.02|11.82|10.07|11.84|10.09|11.71|9.96|0
1733251200000|2024-12-03 18:40:00|11.81|10.06|11.91|10.16|11.92|10.17|11.8|10.05|0
1733251500000|2024-12-03 18:45:00|11.92|10.17|11.82|10.07|11.94|10.19|11.81|10.06|0
1733251800000|2024-12-03 18:50:00|11.81|10.06|11.83|10.08|11.84|10.09|11.77|10.02|0
1733252100000|2024-12-03 18:55:00|11.82|10.07|11.84|10.09|11.84|10.09|11.81|10.06|0
1733252400000|2024-12-03 19:00:00|11.83|10.08|11.93|10.18|11.94|10.19|11.83|10.08|0
1733252700000|2024-12-03 19:05:00|11.87|10.12|11.82|10.07|11.91|10.16|11.81|10.06|0
1733253000000|2024-12-03 19:10:00|11.83|10.08|11.83|10.08|11.84|10.09|11.81|10.06|0
1733253300000|2024-12-03 19:15:00|11.84|10.09|11.81|10.06|11.85|10.1|11.8|10.05|0
1733253600000|2024-12-03 19:20:00|11.82|10.07|11.82|10.07|11.86|10.11|11.79|10.04|0
1733253900000|2024-12-03 19:25:00|11.81|10.06|11.72|9.97|11.85|10.1|11.72|9.97|0
1733254200000|2024-12-03 19:30:00|10.69|8.94|10.64|8.89|10.7|8.95|10.63|8.88|0
1733254500000|2024-12-03 19:35:00|10.65|8.9|10.66|8.91|10.68|8.93|10.64|8.89|0
1733254800000|2024-12-03 19:40:00|10.67|8.92|10.65|8.9|10.67|8.92|10.64|8.89|0
1733255100000|2024-12-03 19:45:00|10.64|8.89|10.62|8.87|10.66|8.91|10.61|8.86|0
1733255400000|2024-12-03 19:50:00|10.61|8.86|10.58|8.83|10.63|8.88|10.57|8.82|0
1733255700000|2024-12-03 19:55:00|10.57|8.82|10.59|8.84|10.59|8.84|10.56|8.81|0
1733256000000|2024-12-03 20:00:00|11.63|9.88|11.67|9.92|11.69|9.94|11.63|9.88|0
1733256300000|2024-12-03 20:05:00|11.69|9.94|11.62|9.87|11.7|9.95|11.62|9.87|0
1733256600000|2024-12-03 20:10:00|11.64|9.89|11.68|9.93|11.73|9.98|11.62|9.87|0
1733256900000|2024-12-03 20:15:00|11.69|9.94|11.73|9.98|11.75|10|11.63|9.88|0
1733257200000|2024-12-03 20:20:00|11.72|9.97|11.72|9.97|11.74|9.99|11.67|9.92|0
1733257500000|2024-12-03 20:25:00|11.73|9.98|11.72|9.97|11.74|9.99|11.72|9.97|0
1733257800000|2024-12-03 20:30:00|11.73|9.98|11.72|9.97|11.82|10.07|11.72|9.97|0
1733258100000|2024-12-03 20:35:00|11.73|9.98|11.77|10.02|11.83|10.08|11.71|9.96|0
1733258400000|2024-12-03 20:40:00|11.76|10.01|11.76|10.01|11.79|10.04|11.72|9.97|0
1733258700000|2024-12-03 20:45:00|11.77|10.02|11.67|9.92|11.77|10.02|11.63|9.88|0
1733259000000|2024-12-03 20:50:00|11.66|9.91|11.64|9.89|11.7|9.95|11.56|9.81|0
1733259300000|2024-12-03 20:55:00|11.67|9.92|11.72|9.97|11.75|10|11.62|9.87|0
1733259600000|2024-12-03 21:00:00|11.66|9.91|11.72|9.97|11.78|10.03|11.64|9.89|0
1733259900000|2024-12-03 21:05:00|11.73|9.98|11.74|9.99|11.79|10.04|11.62|9.87|0
1733260200000|2024-12-03 21:10:00|11.73|9.98|11.68|9.93|11.74|9.99|11.65|9.9|0
1733260500000|2024-12-03 21:15:00|10.62|8.62|10.61|8.61|10.62|8.62|10.56|8.56|0
1733260800000|2024-12-03 21:20:00|10.6|8.6|10.6|8.6|10.61|8.61|10.59|8.59|0
1733261100000|2024-12-03 21:25:00|10.58|8.58|10.57|8.57|10.6|8.6|10.57|8.57|0
1733261400000|2024-12-03 21:30:00|10.58|8.58|10.58|8.58|10.59|8.59|10.57|8.57|0
1733261700000|2024-12-03 21:35:00|10.59|8.59|10.58|8.58|10.59|8.59|10.57|8.57|0
1733262000000|2024-12-03 21:40:00|10.57|8.57|10.57|8.57|10.58|8.58|10.57|8.57|0
1733262300000|2024-12-03 21:45:00|10.56|8.56|10.57|8.57|10.57|8.57|10.56|8.56|0
1733262600000|2024-12-03 21:50:00|10.56|8.56|10.6|8.6|10.6|8.6|10.56|8.56|0
1733262900000|2024-12-03 21:55:00|10.59|8.59|10.65|8.65|10.65|8.65|10.59|8.59|0
1733263200000|2024-12-03 22:00:00|10.63|8.63|10.62|8.62|10.64|8.64|10.61|8.61|0
1733263500000|2024-12-03 22:05:00|10.61|8.61|10.62|8.62|10.62|8.62|10.61|8.61|0
1733263800000|2024-12-03 22:10:00|10.61|8.61|10.62|8.62|10.62|8.62|10.61|8.61|0
1733264100000|2024-12-03 22:15:00|10.61|8.61|10.61|8.61|10.62|8.62|10.61|8.61|0
1733264400000|2024-12-03 22:20:00|10.62|8.62|10.64|8.64|10.66|8.66|10.62|8.62|0
1733264700000|2024-12-03 22:25:00|10.66|8.66|10.65|8.65|10.68|8.68|10.64|8.64|0
1733265000000|2024-12-03 22:30:00|10.66|8.66|10.65|8.65|10.66|8.66|10.64|8.64|0
1733265300000|2024-12-03 22:35:00|10.64|8.64|10.61|8.61|10.64|8.64|10.61|8.61|0
1733265600000|2024-12-03 22:40:00|10.62|8.62|10.61|8.61|10.62|8.62|10.61|8.61|0
1733265900000|2024-12-03 22:45:00|10.62|8.62|10.61|8.61|10.62|8.62|10.61|8.61|0
1733266500000|2024-12-03 22:55:00|10.6|8.6|10.61|8.61|10.61|8.61|10.6|8.6|0
1733266800000|2024-12-03 23:00:00|10.65|8.65|10.66|8.66|10.71|8.71|10.65|8.65|0
1733267100000|2024-12-03 23:05:00|10.65|8.65|10.67|8.67|10.69|8.69|10.64|8.64|0
1733267400000|2024-12-03 23:10:00|10.66|8.66|10.65|8.65|10.68|8.68|10.64|8.64|0
1733267700000|2024-12-03 23:15:00|10.64|8.64|10.65|8.65|10.66|8.66|10.64|8.64|0
1733268000000|2024-12-03 23:20:00|10.64|8.64|10.63|8.63|10.65|8.65|10.62|8.62|0
1733268300000|2024-12-03 23:25:00|10.62|8.62|10.62|8.62|10.63|8.63|10.62|8.62|0
1733268600000|2024-12-03 23:30:00|10.63|8.63|10.6|8.6|10.63|8.63|10.59|8.59|0
1733268900000|2024-12-03 23:35:00|10.61|8.61|10.6|8.6|10.61|8.61|10.58|8.58|0
1733269200000|2024-12-03 23:40:00|10.59|8.59|10.58|8.58|10.6|8.6|10.56|8.56|0
1733269500000|2024-12-03 23:45:00|10.59|8.59|10.56|8.56|10.59|8.59|10.55|8.55|0
1733269800000|2024-12-03 23:50:00|10.55|8.55|10.56|8.56|10.58|8.58|10.55|8.55|0
1733270100000|2024-12-03 23:55:00|10.55|8.55|10.56|8.56|10.56|8.56|10.55|8.55|0
1733270400000|2024-12-04 00:00:00|10.57|8.57|10.58|8.58|10.58|8.58|10.56|8.56|0
1733270700000|2024-12-04 00:05:00|10.57|8.57|10.58|8.58|10.58|8.58|10.57|8.57|0
1733271000000|2024-12-04 00:10:00|10.57|8.57|10.59|8.59|10.6|8.6|10.57|8.57|0
1733271300000|2024-12-04 00:15:00|10.6|8.6|10.6|8.6|10.61|8.61|10.59|8.59|0
1733271600000|2024-12-04 00:20:00|10.61|8.61|10.6|8.6|10.61|8.61|10.58|8.58|0
1733271900000|2024-12-04 00:25:00|10.61|8.61|10.61|8.61|10.62|8.62|10.6|8.6|0
1733272200000|2024-12-04 00:30:00|10.62|8.62|10.62|8.62|10.65|8.65|10.62|8.62|0
1733272500000|2024-12-04 00:35:00|10.63|8.63|10.64|8.64|10.65|8.65|10.63|8.63|0
1733272800000|2024-12-04 00:40:00|10.63|8.63|10.65|8.65|10.65|8.65|10.63|8.63|0
1733273100000|2024-12-04 00:45:00|10.64|8.64|10.61|8.61|10.65|8.65|10.61|8.61|0
1733273400000|2024-12-04 00:50:00|10.62|8.62|10.62|8.62|10.62|8.62|10.6|8.6|0
1733273700000|2024-12-04 00:55:00|10.61|8.61|10.61|8.61|10.62|8.62|10.6|8.6|0
1733274000000|2024-12-04 01:00:00|10.6|8.6|10.63|8.63|10.63|8.63|10.6|8.6|0
1733274300000|2024-12-04 01:05:00|10.62|8.62|10.63|8.63|10.63|8.63|10.62|8.62|0
1733274600000|2024-12-04 01:10:00|10.64|8.64|10.63|8.63|10.64|8.64|10.63|8.63|0
1733274900000|2024-12-04 01:15:00|10.62|8.62|10.59|8.59|10.63|8.63|10.58|8.58|0
1733275200000|2024-12-04 01:20:00|10.58|8.58|10.59|8.59|10.59|8.59|10.57|8.57|0
1733275500000|2024-12-04 01:25:00|10.6|8.6|10.61|8.61|10.61|8.61|10.58|8.58|0
1733275800000|2024-12-04 01:30:00|10.48|8.73|10.5|8.75|10.5|8.75|10.47|8.72|0
1733276100000|2024-12-04 01:35:00|10.49|8.74|10.48|8.73|10.5|8.75|10.47|8.72|0
1733276400000|2024-12-04 01:40:00|10.49|8.74|10.48|8.73|10.5|8.75|10.48|8.73|0
1733276700000|2024-12-04 01:45:00|10.49|8.74|10.48|8.73|10.5|8.75|10.48|8.73|0
1733277000000|2024-12-04 01:50:00|10.47|8.72|10.47|8.72|10.48|8.73|10.45|8.7|0
1733277300000|2024-12-04 01:55:00|10.48|8.73|10.47|8.72|10.48|8.73|10.46|8.71|0
1733277600000|2024-12-04 02:00:00|10.46|8.71|10.47|8.72|10.47|8.72|10.46|8.71|0
1733277900000|2024-12-04 02:05:00|10.46|8.71|10.44|8.69|10.47|8.72|10.43|8.68|0
1733278200000|2024-12-04 02:10:00|10.45|8.7|10.46|8.71|10.46|8.71|10.45|8.7|0
1733278500000|2024-12-04 02:15:00|10.45|8.7|10.44|8.69|10.46|8.71|10.44|8.69|0
1733278800000|2024-12-04 02:20:00|10.43|8.68|10.44|8.69|10.44|8.69|10.43|8.68|0
1733279100000|2024-12-04 02:25:00|10.43|8.68|10.43|8.68|10.44|8.69|10.43|8.68|0
1733279400000|2024-12-04 02:30:00|10.42|8.67|10.43|8.68|10.43|8.68|10.42|8.67|0
1733279700000|2024-12-04 02:35:00|10.42|8.67|10.43|8.68|10.43|8.68|10.42|8.67|0
1733280000000|2024-12-04 02:40:00|10.44|8.69|10.43|8.68|10.44|8.69|10.43|8.68|0
1733280300000|2024-12-04 02:45:00|10.44|8.69|10.42|8.67|10.44|8.69|10.42|8.67|0
1733280900000|2024-12-04 02:55:00|10.41|8.66|10.39|8.64|10.41|8.66|10.38|8.63|0
1733281200000|2024-12-04 03:00:00|10.38|8.63|10.39|8.64|10.4|8.65|10.37|8.62|0
1733281500000|2024-12-04 03:05:00|10.4|8.65|10.38|8.63|10.4|8.65|10.38|8.63|0
1733281800000|2024-12-04 03:10:00|10.39|8.64|10.4|8.65|10.4|8.65|10.38|8.63|0
1733282100000|2024-12-04 03:15:00|10.39|8.64|10.4|8.65|10.4|8.65|10.38|8.63|0
1733282400000|2024-12-04 03:20:00|10.41|8.66|10.42|8.67|10.42|8.67|10.41|8.66|0
1733282700000|2024-12-04 03:25:00|10.43|8.68|10.43|8.68|10.43|8.68|10.42|8.67|0
1733283000000|2024-12-04 03:30:00|10.44|8.69|10.42|8.67|10.44|8.69|10.42|8.67|0
1733283300000|2024-12-04 03:35:00|10.41|8.66|10.39|8.64|10.41|8.66|10.39|8.64|0
1733283600000|2024-12-04 03:40:00|10.38|8.63|10.38|8.63|10.4|8.65|10.37|8.62|0
1733283900000|2024-12-04 03:45:00|10.39|8.64|10.39|8.64|10.4|8.65|10.38|8.63|0
1733284200000|2024-12-04 03:50:00|10.38|8.63|10.39|8.64|10.39|8.64|10.38|8.63|0
1733284500000|2024-12-04 03:55:00|10.38|8.63|10.38|8.63|10.39|8.64|10.38|8.63|0
1733284800000|2024-12-04 04:00:00|10.39|8.64|10.38|8.63|10.39|8.64|10.38|8.63|0
1733285100000|2024-12-04 04:05:00|10.39|8.64|10.37|8.62|10.39|8.64|10.37|8.62|0
1733285400000|2024-12-04 04:10:00|10.38|8.63|10.37|8.62|10.38|8.63|10.37|8.62|0
1733285700000|2024-12-04 04:15:00|10.36|8.61|10.35|8.6|10.37|8.62|10.35|8.6|0
1733286000000|2024-12-04 04:20:00|10.34|8.59|10.34|8.59|10.34|8.59|10.32|8.57|0
1733286300000|2024-12-04 04:25:00|10.35|8.6|10.35|8.6|10.36|8.61|10.34|8.59|0
1733286600000|2024-12-04 04:30:00|10.36|8.61|10.35|8.6|10.36|8.61|10.35|8.6|0
1733286900000|2024-12-04 04:35:00|10.34|8.59|10.35|8.6|10.35|8.6|10.34|8.59|0
1733287200000|2024-12-04 04:40:00|10.34|8.59|10.34|8.59|10.34|8.59|10.33|8.58|0
1733287500000|2024-12-04 04:45:00|10.33|8.58|10.33|8.58|10.34|8.59|10.32|8.57|0
1733287800000|2024-12-04 04:50:00|10.34|8.59|10.33|8.58|10.34|8.59|10.33|8.58|0
1733288100000|2024-12-04 04:55:00|10.32|8.57|10.32|8.57|10.32|8.57|10.31|8.56|0
1733288400000|2024-12-04 05:00:00|10.33|8.58|10.32|8.57|10.34|8.59|10.32|8.57|0
1733288700000|2024-12-04 05:05:00|10.31|8.56|10.32|8.57|10.32|8.57|10.31|8.56|0
1733289000000|2024-12-04 05:10:00|10.33|8.58|10.33|8.58|10.34|8.59|10.33|8.58|0
1733289300000|2024-12-04 05:15:00|10.34|8.59|10.33|8.58|10.34|8.59|10.32|8.57|0
1733289600000|2024-12-04 05:20:00|10.32|8.57|10.31|8.56|10.32|8.57|10.31|8.56|0
1733289900000|2024-12-04 05:25:00|10.3|8.55|10.3|8.55|10.3|8.55|10.29|8.54|0
1733290200000|2024-12-04 05:30:00|10.29|8.54|10.28|8.53|10.29|8.54|10.28|8.53|0
1733290500000|2024-12-04 05:35:00|10.29|8.54|10.27|8.52|10.29|8.54|10.27|8.52|0
1733291100000|2024-12-04 05:45:00|10.28|8.53|10.28|8.53|10.28|8.53|10.28|8.53|0
1733291400000|2024-12-04 05:50:00|10.29|8.54|10.3|8.55|10.3|8.55|10.28|8.53|0
1733291700000|2024-12-04 05:55:00|10.29|8.54|10.29|8.54|10.3|8.55|10.29|8.54|0
1733292000000|2024-12-04 06:00:00|10.28|8.53|10.29|8.54|10.29|8.54|10.28|8.53|0
1733292300000|2024-12-04 06:05:00|10.28|8.53|10.29|8.54|10.29|8.54|10.28|8.53|0
1733292600000|2024-12-04 06:10:00|10.28|8.53|10.3|8.55|10.3|8.55|10.28|8.53|0
1733292900000|2024-12-04 06:15:00|10.29|8.54|10.3|8.55|10.3|8.55|10.29|8.54|0
1733293200000|2024-12-04 06:20:00|10.31|8.56|10.32|8.57|10.32|8.57|10.3|8.55|0
1733293500000|2024-12-04 06:25:00|10.33|8.58|10.34|8.59|10.35|8.6|10.33|8.58|0
1733293800000|2024-12-04 06:30:00|10.35|8.6|10.35|8.6|10.37|8.62|10.34|8.59|0
1733294100000|2024-12-04 06:35:00|10.36|8.61|10.36|8.61|10.37|8.62|10.35|8.6|0
1733294400000|2024-12-04 06:40:00|10.35|8.6|10.33|8.58|10.36|8.61|10.33|8.58|0
1733294700000|2024-12-04 06:45:00|10.34|8.59|10.33|8.58|10.34|8.59|10.33|8.58|0
1733295000000|2024-12-04 06:50:00|10.32|8.57|10.32|8.57|10.33|8.58|10.31|8.56|0
1733295300000|2024-12-04 06:55:00|10.33|8.58|10.3|8.55|10.33|8.58|10.3|8.55|0
1733295600000|2024-12-04 07:00:00|10.31|8.56|10.29|8.54|10.31|8.56|10.28|8.53|0
1733295900000|2024-12-04 07:05:00|10.3|8.55|10.32|8.57|10.32|8.57|10.29|8.54|0
1733296200000|2024-12-04 07:10:00|10.31|8.56|10.31|8.56|10.32|8.57|10.3|8.55|0
1733296500000|2024-12-04 07:15:00|10.3|8.55|10.32|8.57|10.33|8.58|10.3|8.55|0
1733296800000|2024-12-04 07:20:00|10.33|8.58|10.34|8.59|10.34|8.59|10.32|8.57|0
1733297100000|2024-12-04 07:25:00|10.33|8.58|10.32|8.57|10.33|8.58|10.31|8.56|0
1733297400000|2024-12-04 07:30:00|10.31|8.56|10.32|8.57|10.33|8.58|10.3|8.55|0
1733297700000|2024-12-04 07:35:00|10.33|8.58|10.33|8.58|10.35|8.6|10.33|8.58|0
1733298000000|2024-12-04 07:40:00|10.32|8.57|10.29|8.54|10.33|8.58|10.29|8.54|0
1733298300000|2024-12-04 07:45:00|10.3|8.55|10.32|8.57|10.32|8.57|10.29|8.54|0
1733298600000|2024-12-04 07:50:00|10.31|8.56|10.3|8.55|10.32|8.57|10.3|8.55|0
1733298900000|2024-12-04 07:55:00|10.29|8.54|10.28|8.53|10.3|8.55|10.28|8.53|0
1733299200000|2024-12-04 08:00:00|10.29|8.54|10.27|8.52|10.29|8.54|10.23|8.48|0
1733299500000|2024-12-04 08:05:00|10.26|8.51|10.28|8.53|10.29|8.54|10.25|8.5|0
1733299800000|2024-12-04 08:10:00|10.27|8.52|10.29|8.54|10.29|8.54|10.26|8.51|0
1733300100000|2024-12-04 08:15:00|10.28|8.53|10.26|8.51|10.29|8.54|10.26|8.51|0
1733300400000|2024-12-04 08:20:00|10.25|8.5|10.28|8.53|10.28|8.53|10.25|8.5|0
1733300700000|2024-12-04 08:25:00|10.27|8.52|10.25|8.5|10.28|8.53|10.25|8.5|0
1733301000000|2024-12-04 08:30:00|10.26|8.51|10.25|8.5|10.27|8.52|10.25|8.5|0
1733301300000|2024-12-04 08:35:00|10.24|8.49|10.24|8.49|10.26|8.51|10.23|8.48|0
1733301600000|2024-12-04 08:40:00|10.23|8.48|10.21|8.46|10.24|8.49|10.21|8.46|0
1733301900000|2024-12-04 08:45:00|10.2|8.45|10.21|8.46|10.24|8.49|10.2|8.45|0
1733302200000|2024-12-04 08:50:00|10.2|8.45|10.18|8.43|10.22|8.47|10.18|8.43|0
1733302500000|2024-12-04 08:55:00|10.19|8.44|10.17|8.42|10.19|8.44|10.16|8.41|0
1733302800000|2024-12-04 09:00:00|10.16|8.41|10.16|8.41|10.17|8.42|10.13|8.38|0
1733303100000|2024-12-04 09:05:00|10.15|8.4|10.17|8.42|10.17|8.42|10.15|8.4|0
1733303400000|2024-12-04 09:10:00|10.18|8.43|10.11|8.36|10.18|8.43|10.11|8.36|0
1733303700000|2024-12-04 09:15:00|10.1|8.35|10.14|8.39|10.14|8.39|10.08|8.33|0
1733304000000|2024-12-04 09:20:00|10.15|8.4|10.14|8.39|10.15|8.4|10.12|8.37|0
1733304300000|2024-12-04 09:25:00|10.13|8.38|10.14|8.39|10.15|8.4|10.12|8.37|0
1733304600000|2024-12-04 09:30:00|10.15|8.4|10.16|8.41|10.17|8.42|10.13|8.38|0
1733304900000|2024-12-04 09:35:00|10.17|8.42|10.17|8.42|10.19|8.44|10.17|8.42|0
1733305200000|2024-12-04 09:40:00|10.16|8.41|10.14|8.39|10.16|8.41|10.14|8.39|0
1733305500000|2024-12-04 09:45:00|10.15|8.4|10.14|8.39|10.15|8.4|10.13|8.38|0
1733305800000|2024-12-04 09:50:00|10.15|8.4|10.15|8.4|10.16|8.41|10.14|8.39|0
1733306100000|2024-12-04 09:55:00|10.14|8.39|10.14|8.39|10.16|8.41|10.14|8.39|0
1733306400000|2024-12-04 10:00:00|10.15|8.4|10.15|8.4|10.15|8.4|10.12|8.37|0
1733306700000|2024-12-04 10:05:00|10.14|8.39|10.13|8.38|10.15|8.4|10.12|8.37|0
1733307000000|2024-12-04 10:10:00|10.14|8.39|10.16|8.41|10.16|8.41|10.13|8.38|0
1733307300000|2024-12-04 10:15:00|10.15|8.4|10.15|8.4|10.17|8.42|10.13|8.38|0
1733307600000|2024-12-04 10:20:00|10.14|8.39|10.18|8.43|10.18|8.43|10.14|8.39|0
1733307900000|2024-12-04 10:25:00|10.17|8.42|10.16|8.41|10.19|8.44|10.16|8.41|0
1733308200000|2024-12-04 10:30:00|10.17|8.42|10.15|8.4|10.17|8.42|10.15|8.4|0
1733308500000|2024-12-04 10:35:00|10.16|8.41|10.14|8.39|10.16|8.41|10.13|8.38|0
1733308800000|2024-12-04 10:40:00|10.15|8.4|10.1|8.35|10.15|8.4|10.1|8.35|0
1733309100000|2024-12-04 10:45:00|10.11|8.36|10.1|8.35|10.11|8.36|10.1|8.35|0
1733309400000|2024-12-04 10:50:00|10.09|8.34|10.1|8.35|10.11|8.36|10.07|8.32|0
1733309700000|2024-12-04 10:55:00|10.11|8.36|10.1|8.35|10.12|8.37|10.1|8.35|0
1733310000000|2024-12-04 11:00:00|10.11|8.36|10.08|8.33|10.11|8.36|10.08|8.33|0
1733310300000|2024-12-04 11:05:00|10.07|8.32|10.07|8.32|10.08|8.33|10.05|8.3|0
1733310600000|2024-12-04 11:10:00|10.08|8.33|10.05|8.3|10.09|8.34|10.04|8.29|0
1733310900000|2024-12-04 11:15:00|10.06|8.31|10.09|8.34|10.1|8.35|10.05|8.3|0
1733311200000|2024-12-04 11:20:00|10.1|8.35|10.08|8.33|10.11|8.36|10.08|8.33|0
1733311500000|2024-12-04 11:25:00|10.07|8.32|10.08|8.33|10.09|8.34|10.07|8.32|0
1733311800000|2024-12-04 11:30:00|10.09|8.34|10.05|8.3|10.1|8.35|10.05|8.3|0
1733312100000|2024-12-04 11:35:00|10.06|8.31|10.04|8.29|10.06|8.31|10.02|8.27|0
1733312400000|2024-12-04 11:40:00|10.03|8.28|10.05|8.3|10.06|8.31|10.03|8.28|0
1733312700000|2024-12-04 11:45:00|10.06|8.31|10.06|8.31|10.07|8.32|10.05|8.3|0
1733313000000|2024-12-04 11:50:00|10.05|8.3|10.04|8.29|10.06|8.31|10.03|8.28|0
1733313300000|2024-12-04 11:55:00|10.03|8.28|10.02|8.27|10.04|8.29|10|8.25|0
1733313600000|2024-12-04 12:00:00|10.03|8.28|10|8.25|10.04|8.29|10|8.25|0
1733313900000|2024-12-04 12:05:00|10.01|8.26|10.01|8.26|10.01|8.26|9.99|8.24|0
1733314200000|2024-12-04 12:10:00|10|8.25|10.01|8.26|10.03|8.28|10|8.25|0
1733314500000|2024-12-04 12:15:00|10.02|8.27|10.01|8.26|10.02|8.27|10|8.25|0
1733314800000|2024-12-04 12:20:00|10.02|8.27|10.01|8.26|10.03|8.28|10|8.25|0
1733315100000|2024-12-04 12:25:00|10|8.25|10.02|8.27|10.02|8.27|10|8.25|0
1733315400000|2024-12-04 12:30:00|10.03|8.28|10.02|8.27|10.04|8.29|10.01|8.26|0
1733315700000|2024-12-04 12:35:00|10.03|8.28|10.03|8.28|10.04|8.29|10.02|8.27|0
1733316000000|2024-12-04 12:40:00|10.04|8.29|10.04|8.29|10.04|8.29|10.02|8.27|0
1733316300000|2024-12-04 12:45:00|10.03|8.28|10.01|8.26|10.03|8.28|10|8.25|0
1733316600000|2024-12-04 12:50:00|10.02|8.27|10.03|8.28|10.04|8.29|10.02|8.27|0
1733316900000|2024-12-04 12:55:00|10.04|8.29|10.05|8.3|10.06|8.31|10.03|8.28|0
1733317200000|2024-12-04 13:00:00|10.04|8.29|10.04|8.29|10.05|8.3|10.03|8.28|0
1733317500000|2024-12-04 13:05:00|10.03|8.28|10.01|8.26|10.04|8.29|10|8.25|0
1733317800000|2024-12-04 13:10:00|10.02|8.27|10.01|8.26|10.03|8.28|10.01|8.26|0
1733318100000|2024-12-04 13:15:00|10|8.25|10|8.25|10.02|8.27|10|8.25|0
1733318400000|2024-12-04 13:20:00|10.01|8.26|10.3|8.55|10.48|8.73|10|8.25|0
1733318700000|2024-12-04 13:25:00|10.29|8.54|10.31|8.56|10.31|8.56|10.28|8.53|0
1733319000000|2024-12-04 13:30:00|10.3|8.55|10.29|8.54|10.32|8.57|10.28|8.53|0
1733319300000|2024-12-04 13:35:00|10.28|8.53|10.24|8.49|10.28|8.53|10.23|8.48|0
1733319600000|2024-12-04 13:40:00|10.23|8.48|10.24|8.49|10.33|8.58|10.23|8.48|0
1733319900000|2024-12-04 13:45:00|10.23|8.48|10.25|8.5|10.25|8.5|10.22|8.47|0
1733320200000|2024-12-04 13:50:00|10.24|8.49|10.26|8.51|10.32|8.57|10.24|8.49|0
1733320500000|2024-12-04 13:55:00|10.25|8.5|10.2|8.45|10.27|8.52|10.2|8.45|0
1733320800000|2024-12-04 14:00:00|10.21|8.46|10.21|8.46|10.25|8.5|10.2|8.45|0
1733321100000|2024-12-04 14:05:00|10.22|8.47|10.23|8.48|10.24|8.49|10.21|8.46|0
1733321400000|2024-12-04 14:10:00|10.22|8.47|10.19|8.44|10.22|8.47|10.18|8.43|0
1733321700000|2024-12-04 14:15:00|10.2|8.45|10.22|8.47|10.22|8.47|10.2|8.45|0
1733322000000|2024-12-04 14:20:00|10.21|8.46|10.27|8.52|10.28|8.53|10.21|8.46|0
1733322300000|2024-12-04 14:25:00|10.29|8.54|10.31|8.56|10.31|8.56|10.26|8.51|0
1733322600000|2024-12-04 14:30:00|10.28|8.53|10.28|8.53|10.33|8.58|10.22|8.47|0
1733322900000|2024-12-04 14:35:00|10.27|8.52|10.21|8.46|10.32|8.57|10.18|8.43|0
1733323200000|2024-12-04 14:40:00|10.2|8.45|10.18|8.43|10.21|8.46|10.15|8.4|0
1733323500000|2024-12-04 14:45:00|10.17|8.42|10.16|8.41|10.21|8.46|10.14|8.39|0
1733323800000|2024-12-04 14:50:00|10.15|8.4|10.1|8.35|10.17|8.42|10.1|8.35|0
1733324100000|2024-12-04 14:55:00|10.09|8.34|10.14|8.39|10.16|8.41|10.07|8.32|0
1733324400000|2024-12-04 15:00:00|10.15|8.4|10.21|8.46|10.24|8.49|10.15|8.4|0
1733324700000|2024-12-04 15:05:00|10.2|8.45|10.2|8.45|10.22|8.47|10.19|8.44|0
1733325000000|2024-12-04 15:10:00|10.19|8.44|10.24|8.49|10.24|8.49|10.12|8.37|0
1733325300000|2024-12-04 15:15:00|10.26|8.51|10.22|8.47|10.35|8.6|10.22|8.47|0
1733325600000|2024-12-04 15:20:00|10.21|8.46|10.23|8.48|10.24|8.49|10.19|8.44|0
1733325900000|2024-12-04 15:25:00|10.22|8.47|10.19|8.44|10.22|8.47|10.17|8.42|0
1733326200000|2024-12-04 15:30:00|10.18|8.43|10.12|8.37|10.21|8.46|10.11|8.36|0
1733326500000|2024-12-04 15:35:00|10.11|8.36|10.1|8.35|10.11|8.36|10.04|8.29|0
1733326800000|2024-12-04 15:40:00|10.09|8.34|10.08|8.33|10.09|8.34|10.06|8.31|0
1733327100000|2024-12-04 15:45:00|10.07|8.32|10.12|8.37|10.16|8.41|10.06|8.31|0
1733327400000|2024-12-04 15:50:00|10.11|8.36|10.17|8.42|10.18|8.43|10.11|8.36|0
1733327700000|2024-12-04 15:55:00|10.16|8.41|10.05|8.3|10.17|8.42|10.05|8.3|0
1733328000000|2024-12-04 16:00:00|10.04|8.29|10.32|8.57|10.35|8.6|10.04|8.29|0
1733328300000|2024-12-04 16:05:00|10.31|8.56|10.34|8.59|10.35|8.6|10.31|8.56|0
1733328600000|2024-12-04 16:10:00|10.33|8.58|10.31|8.56|10.34|8.59|10.3|8.55|0
1733328900000|2024-12-04 16:15:00|10.32|8.57|10.29|8.54|10.33|8.58|10.29|8.54|0
1733329200000|2024-12-04 16:20:00|10.3|8.55|10.32|8.57|10.32|8.57|10.28|8.53|0
1733329500000|2024-12-04 16:25:00|10.31|8.56|10.44|8.69|10.44|8.69|10.3|8.55|0
1733329800000|2024-12-04 16:30:00|10.43|8.68|10.41|8.66|10.48|8.73|10.41|8.66|0
1733330100000|2024-12-04 16:35:00|10.42|8.67|10.44|8.69|10.45|8.7|10.4|8.65|0
1733330400000|2024-12-04 16:40:00|10.45|8.7|10.48|8.73|10.49|8.74|10.44|8.69|0
1733330700000|2024-12-04 16:45:00|10.47|8.72|10.43|8.68|10.48|8.73|10.43|8.68|0
1733331000000|2024-12-04 16:50:00|10.44|8.69|10.41|8.66|10.46|8.71|10.39|8.64|0
1733331300000|2024-12-04 16:55:00|10.42|8.67|10.42|8.67|10.43|8.68|10.4|8.65|0
1733331600000|2024-12-04 17:00:00|10.33|8.58|10.34|8.59|10.35|8.6|10.33|8.58|0
1733331900000|2024-12-04 17:05:00|10.33|8.58|10.34|8.59|10.35|8.6|10.32|8.57|0
1733332200000|2024-12-04 17:10:00|10.35|8.6|10.32|8.57|10.35|8.6|10.32|8.57|0
1733332500000|2024-12-04 17:15:00|10.33|8.58|10.33|8.58|10.34|8.59|10.32|8.57|0
1733332800000|2024-12-04 17:20:00|10.32|8.57|10.33|8.58|10.41|8.66|10.32|8.57|0
1733333100000|2024-12-04 17:25:00|10.34|8.59|10.33|8.58|10.34|8.59|10.3|8.55|0
1733333400000|2024-12-04 17:30:00|10.34|8.59|10.38|8.63|10.39|8.64|10.33|8.58|0
1733333700000|2024-12-04 17:35:00|10.37|8.62|10.36|8.61|10.4|8.65|10.36|8.61|0
1733334000000|2024-12-04 17:40:00|10.37|8.62|10.38|8.63|10.42|8.67|10.37|8.62|0
1733334300000|2024-12-04 17:45:00|10.37|8.62|10.34|8.59|10.39|8.64|10.33|8.58|0
1733334600000|2024-12-04 17:50:00|10.33|8.58|10.29|8.54|10.33|8.58|10.28|8.53|0
1733334900000|2024-12-04 17:55:00|10.3|8.55|10.31|8.56|10.32|8.57|10.28|8.53|0
1733335200000|2024-12-04 18:00:00|10.32|8.57|10.32|8.57|10.34|8.59|10.31|8.56|0
1733335500000|2024-12-04 18:05:00|10.33|8.58|10.33|8.58|10.34|8.59|10.31|8.56|0
1733335800000|2024-12-04 18:10:00|10.32|8.57|10.34|8.59|10.34|8.59|10.3|8.55|0
1733336100000|2024-12-04 18:15:00|10.33|8.58|10.34|8.59|10.34|8.59|10.31|8.56|0
1733336400000|2024-12-04 18:20:00|10.35|8.6|10.39|8.64|10.39|8.64|10.33|8.58|0
1733336700000|2024-12-04 18:25:00|10.38|8.63|10.43|8.68|10.43|8.68|10.38|8.63|0
1733337000000|2024-12-04 18:30:00|10.44|8.69|10.5|8.75|10.54|8.79|10.26|8.51|0
1733337300000|2024-12-04 18:35:00|10.51|8.76|10.42|8.67|10.52|8.77|10.42|8.67|0
1733337600000|2024-12-04 18:40:00|10.43|8.68|10.41|8.66|10.46|8.71|10.38|8.63|0
1733337900000|2024-12-04 18:45:00|10.4|8.65|10.36|8.61|10.41|8.66|10.36|8.61|0
1733338200000|2024-12-04 18:50:00|10.37|8.62|10.27|8.52|10.37|8.62|10.26|8.51|0
1733338500000|2024-12-04 18:55:00|10.26|8.51|10.29|8.54|10.29|8.54|10.23|8.48|0
1733338800000|2024-12-04 19:00:00|10.37|8.62|10.33|8.58|10.52|8.77|10.28|8.53|0
1733339100000|2024-12-04 19:05:00|10.32|8.57|10.31|8.56|10.34|8.59|10.3|8.55|0
1733339400000|2024-12-04 19:10:00|10.32|8.57|10.31|8.56|10.33|8.58|10.3|8.55|0
1733339700000|2024-12-04 19:15:00|10.3|8.55|10.24|8.49|10.31|8.56|10.24|8.49|0
1733340000000|2024-12-04 19:20:00|10.25|8.5|10.2|8.45|10.25|8.5|10.18|8.43|0
1733340300000|2024-12-04 19:25:00|10.19|8.44|10.2|8.45|10.24|8.49|10.18|8.43|0
1733340600000|2024-12-04 19:30:00|10.21|8.46|10.17|8.42|10.22|8.47|10.16|8.41|0
1733340900000|2024-12-04 19:35:00|10.16|8.41|10.15|8.4|10.17|8.42|10.13|8.38|0
1733341200000|2024-12-04 19:40:00|10.16|8.41|10.37|8.62|10.42|8.67|10.16|8.41|0
1733341500000|2024-12-04 19:45:00|10.38|8.63|10.39|8.64|10.4|8.65|10.37|8.62|0
1733341800000|2024-12-04 19:50:00|10.38|8.63|10.41|8.66|10.42|8.67|10.37|8.62|0
1733342100000|2024-12-04 19:55:00|10.4|8.65|10.37|8.62|10.4|8.65|10.37|8.62|0
1733342400000|2024-12-04 20:00:00|10.38|8.63|10.34|8.59|10.39|8.64|10.33|8.58|0
1733342700000|2024-12-04 20:05:00|10.33|8.58|10.29|8.54|10.34|8.59|10.29|8.54|0
1733343000000|2024-12-04 20:10:00|10.28|8.53|10.28|8.53|10.29|8.54|10.24|8.49|0
1733343300000|2024-12-04 20:15:00|10.27|8.52|10.27|8.52|10.28|8.53|10.27|8.52|0
1733343600000|2024-12-04 20:20:00|10.28|8.53|10.29|8.54|10.29|8.54|10.27|8.52|0
1733343900000|2024-12-04 20:25:00|10.28|8.53|10.28|8.53|10.29|8.54|10.26|8.51|0
1733344200000|2024-12-04 20:30:00|10.29|8.54|10.27|8.52|10.31|8.56|10.27|8.52|0
1733344500000|2024-12-04 20:35:00|10.28|8.53|10.22|8.47|10.28|8.53|10.2|8.45|0
1733344800000|2024-12-04 20:40:00|10.21|8.46|10.21|8.46|10.22|8.47|10.19|8.44|0
1733345100000|2024-12-04 20:45:00|10.2|8.45|10.29|8.54|10.31|8.56|10.19|8.44|0
1733345400000|2024-12-04 20:50:00|10.28|8.53|10.33|8.58|10.34|8.59|10.27|8.52|0
1733345700000|2024-12-04 20:55:00|10.32|8.57|10.35|8.6|10.37|8.62|10.31|8.56|0
1733346000000|2024-12-04 21:00:00|10.33|8.58|10.39|8.64|10.39|8.64|10.33|8.58|0
1733346300000|2024-12-04 21:05:00|10.38|8.63|10.36|8.61|10.38|8.63|10.36|8.61|0
1733346600000|2024-12-04 21:10:00|10.37|8.62|10.39|8.64|10.39|8.64|10.37|8.62|0
1733346900000|2024-12-04 21:15:00|10.52|8.52|10.51|8.51|10.53|8.53|10.5|8.5|0
1733347200000|2024-12-04 21:20:00|10.52|8.52|10.51|8.51|10.52|8.52|10.5|8.5|0
1733347500000|2024-12-04 21:25:00|10.52|8.52|10.53|8.53|10.53|8.53|10.52|8.52|0
1733347800000|2024-12-04 21:30:00|10.52|8.52|10.52|8.52|10.54|8.54|10.51|8.51|0
1733348100000|2024-12-04 21:35:00|10.53|8.53|10.52|8.52|10.53|8.53|10.52|8.52|0
1733348700000|2024-12-04 21:45:00|10.53|8.53|10.53|8.53|10.55|8.55|10.52|8.52|0
1733349000000|2024-12-04 21:50:00|10.52|8.52|10.52|8.52|10.53|8.53|10.51|8.51|0
1733349300000|2024-12-04 21:55:00|10.51|8.51|10.53|8.53|10.53|8.53|10.5|8.5|0
1733349600000|2024-12-04 22:00:00|10.52|8.52|10.53|8.53|10.53|8.53|10.52|8.52|0
1733349900000|2024-12-04 22:05:00|10.52|8.52|10.52|8.52|10.52|8.52|10.51|8.51|0
1733350200000|2024-12-04 22:10:00|10.51|8.51|10.5|8.5|10.51|8.51|10.5|8.5|0
1733350500000|2024-12-04 22:15:00|10.51|8.51|10.5|8.5|10.51|8.51|10.49|8.49|0
1733350800000|2024-12-04 22:20:00|10.49|8.49|10.5|8.5|10.5|8.5|10.49|8.49|0
1733351400000|2024-12-04 22:30:00|10.49|8.49|10.5|8.5|10.5|8.5|10.49|8.49|0
1733352600000|2024-12-04 22:50:00|10.51|8.51|10.5|8.5|10.51|8.51|10.5|8.5|0
1733353200000|2024-12-04 23:00:00|10.54|8.54|10.54|8.54|10.58|8.58|10.54|8.54|0
1733353500000|2024-12-04 23:05:00|10.55|8.55|10.53|8.53|10.55|8.55|10.53|8.53|0
1733353800000|2024-12-04 23:10:00|10.54|8.54|10.52|8.52|10.55|8.55|10.52|8.52|0
1733354100000|2024-12-04 23:15:00|10.51|8.51|10.51|8.51|10.52|8.52|10.5|8.5|0
1733354400000|2024-12-04 23:20:00|10.5|8.5|10.5|8.5|10.52|8.52|10.49|8.49|0
1733354700000|2024-12-04 23:25:00|10.51|8.51|10.52|8.52|10.53|8.53|10.5|8.5|0
1733355000000|2024-12-04 23:30:00|10.51|8.51|10.51|8.51|10.51|8.51|10.51|8.51|0
1733355300000|2024-12-04 23:35:00|10.52|8.52|10.54|8.54|10.54|8.54|10.51|8.51|0
1733355600000|2024-12-04 23:40:00|10.55|8.55|10.52|8.52|10.55|8.55|10.52|8.52|0
1733355900000|2024-12-04 23:45:00|10.51|8.51|10.51|8.51|10.51|8.51|10.5|8.5|0
1733356200000|2024-12-04 23:50:00|10.52|8.52|10.5|8.5|10.52|8.52|10.5|8.5|0
1733356500000|2024-12-04 23:55:00|10.51|8.51|10.54|8.54|10.54|8.54|10.5|8.5|0
1733356800000|2024-12-05 00:00:00|10.55|8.55|10.56|8.56|10.57|8.57|10.54|8.54|0
1733357100000|2024-12-05 00:05:00|10.57|8.57|10.57|8.57|10.57|8.57|10.56|8.56|0
1733357400000|2024-12-05 00:10:00|10.56|8.56|10.57|8.57|10.58|8.58|10.55|8.55|0
1733357700000|2024-12-05 00:15:00|10.56|8.56|10.56|8.56|10.57|8.57|10.56|8.56|0
1733358000000|2024-12-05 00:20:00|10.55|8.55|10.55|8.55|10.56|8.56|10.55|8.55|0
1733358300000|2024-12-05 00:25:00|10.56|8.56|10.57|8.57|10.57|8.57|10.55|8.55|0
1733358600000|2024-12-05 00:30:00|10.56|8.56|10.56|8.56|10.57|8.57|10.55|8.55|0
1733358900000|2024-12-05 00:35:00|10.55|8.55|10.55|8.55|10.56|8.56|10.55|8.55|0
1733359200000|2024-12-05 00:40:00|10.56|8.56|10.56|8.56|10.57|8.57|10.56|8.56|0
1733359500000|2024-12-05 00:45:00|10.55|8.55|10.57|8.57|10.58|8.58|10.55|8.55|0
1733359800000|2024-12-05 00:50:00|10.56|8.56|10.58|8.58|10.59|8.59|10.56|8.56|0
1733360100000|2024-12-05 00:55:00|10.59|8.59|10.59|8.59|10.59|8.59|10.57|8.57|0
1733360400000|2024-12-05 01:00:00|10.58|8.58|10.59|8.59|10.6|8.6|10.58|8.58|0
1733360700000|2024-12-05 01:05:00|10.58|8.58|10.57|8.57|10.58|8.58|10.56|8.56|0
1733361000000|2024-12-05 01:10:00|10.56|8.56|10.56|8.56|10.57|8.57|10.55|8.55|0
1733361300000|2024-12-05 01:15:00|10.57|8.57|10.56|8.56|10.57|8.57|10.56|8.56|0
1733361600000|2024-12-05 01:20:00|10.55|8.55|10.62|8.62|10.63|8.63|10.53|8.53|0
1733361900000|2024-12-05 01:25:00|10.61|8.61|10.62|8.62|10.63|8.63|10.61|8.61|0
1733362200000|2024-12-05 01:30:00|10.5|8.75|10.48|8.73|10.5|8.75|10.47|8.72|0
1733362500000|2024-12-05 01:35:00|10.47|8.72|10.46|8.71|10.47|8.72|10.45|8.7|0
1733362800000|2024-12-05 01:40:00|10.47|8.72|10.45|8.7|10.47|8.72|10.45|8.7|0
1733363100000|2024-12-05 01:45:00|10.46|8.71|10.45|8.7|10.46|8.71|10.44|8.69|0
1733363400000|2024-12-05 01:50:00|10.46|8.71|10.46|8.71|10.47|8.72|10.45|8.7|0
1733363700000|2024-12-05 01:55:00|10.45|8.7|10.47|8.72|10.47|8.72|10.44|8.69|0
1733364000000|2024-12-05 02:00:00|10.46|8.71|10.47|8.72|10.49|8.74|10.46|8.71|0
1733364300000|2024-12-05 02:05:00|10.46|8.71|10.46|8.71|10.47|8.72|10.45|8.7|0
1733364600000|2024-12-05 02:10:00|10.47|8.72|10.46|8.71|10.47|8.72|10.46|8.71|0
1733364900000|2024-12-05 02:15:00|10.45|8.7|10.45|8.7|10.45|8.7|10.44|8.69|0
1733365200000|2024-12-05 02:20:00|10.44|8.69|10.46|8.71|10.46|8.71|10.44|8.69|0
1733365500000|2024-12-05 02:25:00|10.45|8.7|10.45|8.7|10.47|8.72|10.45|8.7|0
1733365800000|2024-12-05 02:30:00|10.44|8.69|10.44|8.69|10.45|8.7|10.43|8.68|0
1733366400000|2024-12-05 02:40:00|10.43|8.68|10.44|8.69|10.45|8.7|10.42|8.67|0
1733366700000|2024-12-05 02:45:00|10.43|8.68|10.48|8.73|10.48|8.73|10.43|8.68|0
1733367000000|2024-12-05 02:50:00|10.49|8.74|10.48|8.73|10.5|8.75|10.47|8.72|0
1733367300000|2024-12-05 02:55:00|10.49|8.74|10.5|8.75|10.5|8.75|10.49|8.74|0
1733367600000|2024-12-05 03:00:00|10.49|8.74|10.5|8.75|10.5|8.75|10.49|8.74|0
1733367900000|2024-12-05 03:05:00|10.49|8.74|10.45|8.7|10.49|8.74|10.45|8.7|0
1733368200000|2024-12-05 03:10:00|10.46|8.71|10.45|8.7|10.46|8.71|10.45|8.7|0
1733368500000|2024-12-05 03:15:00|10.46|8.71|10.46|8.71|10.46|8.71|10.45|8.7|0
1733368800000|2024-12-05 03:20:00|10.47|8.72|10.46|8.71|10.47|8.72|10.46|8.71|0
1733369400000|2024-12-05 03:30:00|10.45|8.7|10.45|8.7|10.46|8.71|10.45|8.7|0
1733369700000|2024-12-05 03:35:00|10.46|8.71|10.45|8.7|10.47|8.72|10.45|8.7|0
1733370000000|2024-12-05 03:40:00|10.44|8.69|10.44|8.69|10.44|8.69|10.44|8.69|0
1733370300000|2024-12-05 03:45:00|10.43|8.68|10.43|8.68|10.44|8.69|10.43|8.68|0
1733370600000|2024-12-05 03:50:00|10.44|8.69|10.44|8.69|10.44|8.69|10.43|8.68|0
1733370900000|2024-12-05 03:55:00|10.43|8.68|10.43|8.68|10.44|8.69|10.43|8.68|0
1733371200000|2024-12-05 04:00:00|10.44|8.69|10.45|8.7|10.46|8.71|10.44|8.69|0
1733371500000|2024-12-05 04:05:00|10.44|8.69|10.45|8.7|10.45|8.7|10.44|8.69|0
1733371800000|2024-12-05 04:10:00|10.46|8.71|10.47|8.72|10.47|8.72|10.46|8.71|0
1733372100000|2024-12-05 04:15:00|10.46|8.71|10.46|8.71|10.46|8.71|10.46|8.71|0
1733372400000|2024-12-05 04:20:00|10.45|8.7|10.46|8.71|10.46|8.71|10.45|8.7|0
1733372700000|2024-12-05 04:25:00|10.45|8.7|10.47|8.72|10.47|8.72|10.45|8.7|0
1733373000000|2024-12-05 04:30:00|10.46|8.71|10.47|8.72|10.47|8.72|10.46|8.71|0
1733373300000|2024-12-05 04:35:00|10.48|8.73|10.49|8.74|10.49|8.74|10.48|8.73|0
1733373600000|2024-12-05 04:40:00|10.48|8.73|10.49|8.74|10.5|8.75|10.48|8.73|0
1733373900000|2024-12-05 04:45:00|10.48|8.73|10.46|8.71|10.48|8.73|10.46|8.71|0
1733374200000|2024-12-05 04:50:00|10.45|8.7|10.45|8.7|10.46|8.71|10.44|8.69|0
1733374500000|2024-12-05 04:55:00|10.46|8.71|10.46|8.71|10.46|8.71|10.45|8.7|0
1733374800000|2024-12-05 05:00:00|10.45|8.7|10.46|8.71|10.46|8.71|10.45|8.7|0
1733375100000|2024-12-05 05:05:00|10.45|8.7|10.45|8.7|10.46|8.71|10.45|8.7|0
1733375700000|2024-12-05 05:15:00|10.44|8.69|10.44|8.69|10.44|8.69|10.43|8.68|0
1733376000000|2024-12-05 05:20:00|10.43|8.68|10.43|8.68|10.44|8.69|10.43|8.68|0
1733376300000|2024-12-05 05:25:00|10.42|8.67|10.45|8.7|10.45|8.7|10.42|8.67|0
1733376600000|2024-12-05 05:30:00|10.44|8.69|10.42|8.67|10.45|8.7|10.42|8.67|0
1733376900000|2024-12-05 05:35:00|10.43|8.68|10.43|8.68|10.43|8.68|10.41|8.66|0
1733377200000|2024-12-05 05:40:00|10.42|8.67|10.42|8.67|10.43|8.68|10.42|8.67|0
1733377500000|2024-12-05 05:45:00|10.43|8.68|10.44|8.69|10.45|8.7|10.43|8.68|0
1733377800000|2024-12-05 05:50:00|10.43|8.68|10.42|8.67|10.44|8.69|10.42|8.67|0
1733378100000|2024-12-05 05:55:00|10.41|8.66|10.39|8.64|10.41|8.66|10.39|8.64|0
1733378400000|2024-12-05 06:00:00|10.38|8.63|10.39|8.64|10.4|8.65|10.37|8.62|0
1733378700000|2024-12-05 06:05:00|10.4|8.65|10.39|8.64|10.4|8.65|10.39|8.64|0
1733379000000|2024-12-05 06:10:00|10.38|8.63|10.4|8.65|10.4|8.65|10.38|8.63|0
1733379300000|2024-12-05 06:15:00|10.39|8.64|10.39|8.64|10.4|8.65|10.39|8.64|0
1733379600000|2024-12-05 06:20:00|10.38|8.63|10.38|8.63|10.38|8.63|10.38|8.63|0
1733379900000|2024-12-05 06:25:00|10.39|8.64|10.39|8.64|10.41|8.66|10.38|8.63|0
1733380200000|2024-12-05 06:30:00|10.38|8.63|10.37|8.62|10.4|8.65|10.37|8.62|0
1733380500000|2024-12-05 06:35:00|10.38|8.63|10.38|8.63|10.38|8.63|10.38|8.63|0
1733380800000|2024-12-05 06:40:00|10.37|8.62|10.38|8.63|10.4|8.65|10.37|8.62|0
1733381100000|2024-12-05 06:45:00|10.39|8.64|10.39|8.64|10.39|8.64|10.37|8.62|0
1733381400000|2024-12-05 06:50:00|10.4|8.65|10.39|8.64|10.41|8.66|10.39|8.64|0
1733381700000|2024-12-05 06:55:00|10.4|8.65|10.39|8.64|10.4|8.65|10.38|8.63|0
1733382000000|2024-12-05 07:00:00|10.4|8.65|10.42|8.67|10.42|8.67|10.4|8.65|0
1733382300000|2024-12-05 07:05:00|10.41|8.66|10.4|8.65|10.42|8.67|10.39|8.64|0
1733382600000|2024-12-05 07:10:00|10.39|8.64|10.38|8.63|10.4|8.65|10.38|8.63|0
1733382900000|2024-12-05 07:15:00|10.39|8.64|10.39|8.64|10.43|8.68|10.39|8.64|0
1733383200000|2024-12-05 07:20:00|10.4|8.65|10.41|8.66|10.41|8.66|10.39|8.64|0
1733383500000|2024-12-05 07:25:00|10.4|8.65|10.39|8.64|10.41|8.66|10.38|8.63|0
1733383800000|2024-12-05 07:30:00|10.38|8.63|10.4|8.65|10.4|8.65|10.38|8.63|0
1733384100000|2024-12-05 07:35:00|10.41|8.66|10.41|8.66|10.42|8.67|10.4|8.65|0
1733384400000|2024-12-05 07:40:00|10.4|8.65|10.4|8.65|10.41|8.66|10.4|8.65|0
1733384700000|2024-12-05 07:45:00|10.41|8.66|10.4|8.65|10.41|8.66|10.39|8.64|0
1733385000000|2024-12-05 07:50:00|10.39|8.64|10.4|8.65|10.41|8.66|10.38|8.63|0
1733385300000|2024-12-05 07:55:00|10.39|8.64|10.42|8.67|10.43|8.68|10.39|8.64|0
1733385600000|2024-12-05 08:00:00|10.43|8.68|10.39|8.64|10.44|8.69|10.39|8.64|0
1733385900000|2024-12-05 08:05:00|10.4|8.65|10.39|8.64|10.42|8.67|10.38|8.63|0
1733386200000|2024-12-05 08:10:00|10.38|8.63|10.35|8.6|10.39|8.64|10.35|8.6|0
1733386500000|2024-12-05 08:15:00|10.36|8.61|10.37|8.62|10.39|8.64|10.36|8.61|0
1733386800000|2024-12-05 08:20:00|10.38|8.63|10.34|8.59|10.38|8.63|10.34|8.59|0
1733387100000|2024-12-05 08:25:00|10.35|8.6|10.35|8.6|10.36|8.61|10.33|8.58|0
1733387400000|2024-12-05 08:30:00|10.36|8.61|10.38|8.63|10.38|8.63|10.35|8.6|0
1733387700000|2024-12-05 08:35:00|10.37|8.62|10.38|8.63|10.39|8.64|10.36|8.61|0
1733388000000|2024-12-05 08:40:00|10.39|8.64|10.38|8.63|10.39|8.64|10.36|8.61|0
1733388300000|2024-12-05 08:45:00|10.39|8.64|10.37|8.62|10.39|8.64|10.37|8.62|0
1733388600000|2024-12-05 08:50:00|10.36|8.61|10.38|8.63|10.39|8.64|10.36|8.61|0
1733388900000|2024-12-05 08:55:00|10.39|8.64|10.37|8.62|10.4|8.65|10.37|8.62|0
1733389200000|2024-12-05 09:00:00|10.38|8.63|10.38|8.63|10.4|8.65|10.37|8.62|0
1733389500000|2024-12-05 09:05:00|10.37|8.62|10.42|8.67|10.43|8.68|10.37|8.62|0
1733389800000|2024-12-05 09:10:00|10.41|8.66|10.38|8.63|10.42|8.67|10.38|8.63|0
1733390100000|2024-12-05 09:15:00|10.37|8.62|10.37|8.62|10.39|8.64|10.37|8.62|0
1733390400000|2024-12-05 09:20:00|10.38|8.63|10.37|8.62|10.39|8.64|10.37|8.62|0
1733390700000|2024-12-05 09:25:00|10.38|8.63|10.37|8.62|10.38|8.63|10.37|8.62|0
1733391000000|2024-12-05 09:30:00|10.38|8.63|10.39|8.64|10.39|8.64|10.37|8.62|0
1733391300000|2024-12-05 09:35:00|10.38|8.63|10.38|8.63|10.38|8.63|10.36|8.61|0
1733391600000|2024-12-05 09:40:00|10.39|8.64|10.37|8.62|10.39|8.64|10.37|8.62|0
1733391900000|2024-12-05 09:45:00|10.38|8.63|10.38|8.63|10.39|8.64|10.37|8.62|0
1733392200000|2024-12-05 09:50:00|10.37|8.62|10.36|8.61|10.39|8.64|10.36|8.61|0
1733392500000|2024-12-05 09:55:00|10.37|8.62|10.36|8.61|10.37|8.62|10.35|8.6|0
1733392800000|2024-12-05 10:00:00|10.35|8.6|10.34|8.59|10.35|8.6|10.34|8.59|0
1733393100000|2024-12-05 10:05:00|10.33|8.58|10.32|8.57|10.34|8.59|10.32|8.57|0
1733393400000|2024-12-05 10:10:00|10.31|8.56|10.32|8.57|10.35|8.6|10.31|8.56|0
1733393700000|2024-12-05 10:15:00|10.33|8.58|10.33|8.58|10.33|8.58|10.31|8.56|0
1733394000000|2024-12-05 10:20:00|10.32|8.57|10.34|8.59|10.34|8.59|10.32|8.57|0
1733394300000|2024-12-05 10:25:00|10.35|8.6|10.33|8.58|10.35|8.6|10.33|8.58|0
1733394600000|2024-12-05 10:30:00|10.34|8.59|10.32|8.57|10.34|8.59|10.32|8.57|0
1733394900000|2024-12-05 10:35:00|10.33|8.58|10.35|8.6|10.35|8.6|10.33|8.58|0
1733395200000|2024-12-05 10:40:00|10.34|8.59|10.36|8.61|10.36|8.61|10.33|8.58|0
1733395500000|2024-12-05 10:45:00|10.37|8.62|10.38|8.63|10.38|8.63|10.36|8.61|0
1733395800000|2024-12-05 10:50:00|10.39|8.64|10.39|8.64|10.41|8.66|10.37|8.62|0
1733396100000|2024-12-05 10:55:00|10.38|8.63|10.38|8.63|10.39|8.64|10.37|8.62|0
1733396400000|2024-12-05 11:00:00|10.39|8.64|10.37|8.62|10.39|8.64|10.36|8.61|0
1733397000000|2024-12-05 11:10:00|10.36|8.61|10.35|8.6|10.36|8.61|10.35|8.6|0
1733397300000|2024-12-05 11:15:00|10.34|8.59|10.36|8.61|10.37|8.62|10.34|8.59|0
1733397600000|2024-12-05 11:20:00|10.35|8.6|10.36|8.61|10.36|8.61|10.35|8.6|0
1733397900000|2024-12-05 11:25:00|10.35|8.6|10.34|8.59|10.36|8.61|10.34|8.59|0
1733398200000|2024-12-05 11:30:00|10.35|8.6|10.34|8.59|10.36|8.61|10.34|8.59|0
1733398500000|2024-12-05 11:35:00|10.35|8.6|10.34|8.59|10.35|8.6|10.33|8.58|0
1733398800000|2024-12-05 11:40:00|10.33|8.58|10.32|8.57|10.34|8.59|10.32|8.57|0
1733399100000|2024-12-05 11:45:00|10.31|8.56|10.34|8.59|10.35|8.6|10.31|8.56|0
1733399400000|2024-12-05 11:50:00|10.33|8.58|10.35|8.6|10.35|8.6|10.32|8.57|0
1733399700000|2024-12-05 11:55:00|10.34|8.59|10.35|8.6|10.36|8.61|10.34|8.59|0
1733400000000|2024-12-05 12:00:00|10.36|8.61|10.35|8.6|10.36|8.61|10.31|8.56|0
1733400300000|2024-12-05 12:05:00|10.34|8.59|10.35|8.6|10.35|8.6|10.33|8.58|0
1733400600000|2024-12-05 12:10:00|10.34|8.59|10.3|8.55|10.34|8.59|10.3|8.55|0
1733400900000|2024-12-05 12:15:00|10.31|8.56|10.32|8.57|10.33|8.58|10.29|8.54|0
1733401200000|2024-12-05 12:20:00|10.33|8.58|10.33|8.58|10.33|8.58|10.32|8.57|0
1733401500000|2024-12-05 12:25:00|10.32|8.57|10.33|8.58|10.34|8.59|10.32|8.57|0
1733401800000|2024-12-05 12:30:00|10.34|8.59|10.33|8.58|10.34|8.59|10.33|8.58|0
1733402100000|2024-12-05 12:35:00|10.32|8.57|10.3|8.55|10.33|8.58|10.3|8.55|0
1733402400000|2024-12-05 12:40:00|10.31|8.56|10.31|8.56|10.32|8.57|10.31|8.56|0
1733402700000|2024-12-05 12:45:00|10.32|8.57|10.31|8.56|10.32|8.57|10.3|8.55|0
1733403000000|2024-12-05 12:50:00|10.3|8.55|10.3|8.55|10.31|8.56|10.29|8.54|0
1733403300000|2024-12-05 12:55:00|10.29|8.54|10.27|8.52|10.3|8.55|10.27|8.52|0
1733403600000|2024-12-05 13:00:00|10.28|8.53|10.3|8.55|10.32|8.57|10.27|8.52|0
1733403900000|2024-12-05 13:05:00|10.31|8.56|10.33|8.58|10.35|8.6|10.3|8.55|0
1733404200000|2024-12-05 13:10:00|10.34|8.59|10.31|8.56|10.34|8.59|10.31|8.56|0
1733404500000|2024-12-05 13:15:00|10.32|8.57|10.32|8.57|10.34|8.59|10.32|8.57|0
1733404800000|2024-12-05 13:20:00|10.34|8.59|10.33|8.58|10.34|8.59|10.33|8.58|0
1733405100000|2024-12-05 13:25:00|10.32|8.57|10.3|8.55|10.33|8.58|10.3|8.55|0
1733405400000|2024-12-05 13:30:00|10.32|8.57|10.29|8.54|10.32|8.57|10.26|8.51|0
1733405700000|2024-12-05 13:35:00|10.3|8.55|10.3|8.55|10.3|8.55|10.28|8.53|0
1733406000000|2024-12-05 13:40:00|10.31|8.56|10.34|8.59|10.34|8.59|10.31|8.56|0
1733406300000|2024-12-05 13:45:00|10.35|8.6|10.35|8.6|10.36|8.61|10.33|8.58|0
1733406600000|2024-12-05 13:50:00|10.36|8.61|10.33|8.58|10.39|8.64|10.33|8.58|0
1733406900000|2024-12-05 13:55:00|10.32|8.57|10.31|8.56|10.33|8.58|10.29|8.54|0
1733407200000|2024-12-05 14:00:00|10.3|8.55|10.3|8.55|10.32|8.57|10.29|8.54|0
1733407500000|2024-12-05 14:05:00|10.31|8.56|10.29|8.54|10.31|8.56|10.29|8.54|0
1733407800000|2024-12-05 14:10:00|10.28|8.53|10.29|8.54|10.31|8.56|10.28|8.53|0
1733408100000|2024-12-05 14:15:00|10.3|8.55|10.27|8.52|10.3|8.55|10.26|8.51|0
1733408400000|2024-12-05 14:20:00|10.28|8.53|10.29|8.54|10.29|8.54|10.27|8.52|0
1733408700000|2024-12-05 14:25:00|10.28|8.53|10.25|8.5|10.28|8.53|10.23|8.48|0
1733409000000|2024-12-05 14:30:00|10.24|8.49|10.22|8.47|10.24|8.49|10.19|8.44|0
1733409300000|2024-12-05 14:35:00|10.21|8.46|10.27|8.52|10.3|8.55|10.21|8.46|0
1733409600000|2024-12-05 14:40:00|10.26|8.51|10.24|8.49|10.29|8.54|10.23|8.48|0
1733409900000|2024-12-05 14:45:00|10.23|8.48|10.25|8.5|10.25|8.5|10.2|8.45|0
1733410200000|2024-12-05 14:50:00|10.26|8.51|10.25|8.5|10.28|8.53|10.24|8.49|0
1733410500000|2024-12-05 14:55:00|10.24|8.49|10.21|8.46|10.27|8.52|10.21|8.46|0
1733410800000|2024-12-05 15:00:00|10.2|8.45|10.14|8.39|10.21|8.46|10.1|8.35|0
1733411100000|2024-12-05 15:05:00|10.13|8.38|10.17|8.42|10.18|8.43|10.12|8.37|0
1733411400000|2024-12-05 15:10:00|10.18|8.43|10.25|8.5|10.26|8.51|10.18|8.43|0
1733411700000|2024-12-05 15:15:00|10.26|8.51|10.23|8.48|10.27|8.52|10.2|8.45|0
1733412000000|2024-12-05 15:20:00|10.24|8.49|10.34|8.59|10.34|8.59|10.22|8.47|0
1733412300000|2024-12-05 15:25:00|10.33|8.58|10.35|8.6|10.35|8.6|10.31|8.56|0
1733412600000|2024-12-05 15:30:00|10.36|8.61|10.32|8.57|10.36|8.61|10.24|8.49|0
1733412900000|2024-12-05 15:35:00|10.33|8.58|10.38|8.63|10.4|8.65|10.32|8.57|0
1733413200000|2024-12-05 15:40:00|10.36|8.61|10.31|8.56|10.39|8.64|10.3|8.55|0
1733413500000|2024-12-05 15:45:00|10.3|8.55|10.34|8.59|10.35|8.6|10.29|8.54|0
1733413800000|2024-12-05 15:50:00|10.33|8.58|10.32|8.57|10.36|8.61|10.32|8.57|0
1733414100000|2024-12-05 15:55:00|10.33|8.58|10.36|8.61|10.36|8.61|10.33|8.58|0
1733414400000|2024-12-05 16:00:00|10.37|8.62|10.36|8.61|10.37|8.62|10.31|8.56|0
1733414700000|2024-12-05 16:05:00|10.37|8.62|10.36|8.61|10.38|8.63|10.34|8.59|0
1733415000000|2024-12-05 16:10:00|10.37|8.62|10.34|8.59|10.37|8.62|10.34|8.59|0
1733415300000|2024-12-05 16:15:00|10.35|8.6|10.27|8.52|10.35|8.6|10.26|8.51|0
1733415600000|2024-12-05 16:20:00|10.28|8.53|10.34|8.59|10.34|8.59|10.22|8.47|0
1733415900000|2024-12-05 16:25:00|10.33|8.58|10.42|8.67|10.46|8.71|10.25|8.5|0
1733416200000|2024-12-05 16:30:00|10.41|8.66|10.47|8.72|10.47|8.72|10.41|8.66|0
1733416500000|2024-12-05 16:35:00|10.46|8.71|10.47|8.72|10.49|8.74|10.45|8.7|0
1733416800000|2024-12-05 16:40:00|10.48|8.73|10.46|8.71|10.48|8.73|10.45|8.7|0
1733417100000|2024-12-05 16:45:00|10.45|8.7|10.46|8.71|10.48|8.73|10.44|8.69|0
1733417400000|2024-12-05 16:50:00|10.45|8.7|10.45|8.7|10.46|8.71|10.43|8.68|0
1733417700000|2024-12-05 16:55:00|10.46|8.71|10.39|8.64|10.48|8.73|10.39|8.64|0
1733418000000|2024-12-05 17:00:00|10.4|8.65|10.38|8.63|10.41|8.66|10.37|8.62|0
1733418300000|2024-12-05 17:05:00|10.37|8.62|10.34|8.59|10.38|8.63|10.33|8.58|0
1733418600000|2024-12-05 17:10:00|10.33|8.58|10.41|8.66|10.43|8.68|10.31|8.56|0
1733418900000|2024-12-05 17:15:00|10.42|8.67|10.43|8.68|10.47|8.72|10.42|8.67|0
1733419200000|2024-12-05 17:20:00|10.42|8.67|10.46|8.71|10.46|8.71|10.42|8.67|0
1733419500000|2024-12-05 17:25:00|10.45|8.7|10.43|8.68|10.47|8.72|10.4|8.65|0
1733419800000|2024-12-05 17:30:00|10.44|8.69|10.42|8.67|10.45|8.7|10.42|8.67|0
1733420100000|2024-12-05 17:35:00|10.43|8.68|10.42|8.67|10.45|8.7|10.42|8.67|0
1733420400000|2024-12-05 17:40:00|10.43|8.68|10.42|8.67|10.44|8.69|10.41|8.66|0
1733420700000|2024-12-05 17:45:00|10.41|8.66|10.36|8.61|10.41|8.66|10.36|8.61|0
1733421000000|2024-12-05 17:50:00|10.37|8.62|10.34|8.59|10.38|8.63|10.32|8.57|0
1733421300000|2024-12-05 17:55:00|10.35|8.6|10.43|8.68|10.46|8.71|10.34|8.59|0
1733421600000|2024-12-05 18:00:00|10.44|8.69|10.48|8.73|10.48|8.73|10.43|8.68|0
1733421900000|2024-12-05 18:05:00|10.47|8.72|10.46|8.71|10.48|8.73|10.45|8.7|0
1733422200000|2024-12-05 18:10:00|10.47|8.72|10.48|8.73|10.48|8.73|10.45|8.7|0
1733422500000|2024-12-05 18:15:00|10.47|8.72|10.58|8.83|10.58|8.83|10.47|8.72|0
1733422800000|2024-12-05 18:20:00|10.57|8.82|10.75|9|10.78|9.03|10.56|8.81|0
1733423100000|2024-12-05 18:25:00|10.78|9.03|10.69|8.94|10.78|9.03|10.67|8.92|0
1733423400000|2024-12-05 18:30:00|10.68|8.93|10.62|8.87|10.75|9|10.61|8.86|0
1733423700000|2024-12-05 18:35:00|10.61|8.86|10.59|8.84|10.65|8.9|10.59|8.84|0
1733424000000|2024-12-05 18:40:00|10.6|8.85|10.58|8.83|10.6|8.85|10.55|8.8|0
1733424300000|2024-12-05 18:45:00|10.59|8.84|10.49|8.74|10.59|8.84|10.46|8.71|0
1733424600000|2024-12-05 18:50:00|10.48|8.73|10.53|8.78|10.56|8.81|10.47|8.72|0
1733424900000|2024-12-05 18:55:00|10.54|8.79|10.54|8.79|10.62|8.87|10.53|8.78|0
1733425200000|2024-12-05 19:00:00|10.55|8.8|10.62|8.87|10.65|8.9|10.54|8.79|0
1733425500000|2024-12-05 19:05:00|10.61|8.86|10.49|8.74|10.64|8.89|10.49|8.74|0
1733425800000|2024-12-05 19:10:00|10.5|8.75|10.54|8.79|10.57|8.82|10.5|8.75|0
1733426100000|2024-12-05 19:15:00|10.55|8.8|10.54|8.79|10.55|8.8|10.52|8.77|0
1733426400000|2024-12-05 19:20:00|10.53|8.78|10.49|8.74|10.54|8.79|10.47|8.72|0
1733426700000|2024-12-05 19:25:00|10.5|8.75|10.6|8.85|10.6|8.85|10.49|8.74|0
1733427000000|2024-12-05 19:30:00|10.59|8.84|10.58|8.83|10.6|8.85|10.54|8.79|0
1733427300000|2024-12-05 19:35:00|10.57|8.82|10.52|8.77|10.57|8.82|10.51|8.76|0
1733427600000|2024-12-05 19:40:00|10.53|8.78|10.56|8.81|10.59|8.84|10.52|8.77|0
1733427900000|2024-12-05 19:45:00|10.55|8.8|10.58|8.83|10.6|8.85|10.55|8.8|0
1733428200000|2024-12-05 19:50:00|10.57|8.82|10.57|8.82|10.61|8.86|10.56|8.81|0
1733428500000|2024-12-05 19:55:00|10.58|8.83|10.57|8.82|10.59|8.84|10.55|8.8|0
1733428800000|2024-12-05 20:00:00|10.59|8.84|10.58|8.83|10.63|8.88|10.57|8.82|0
1733429100000|2024-12-05 20:05:00|10.59|8.84|10.54|8.79|10.59|8.84|10.53|8.78|0
1733429400000|2024-12-05 20:10:00|10.55|8.8|10.49|8.74|10.58|8.83|10.45|8.7|0
1733429700000|2024-12-05 20:15:00|10.48|8.73|10.5|8.75|10.53|8.78|10.47|8.72|0
1733430000000|2024-12-05 20:20:00|10.51|8.76|10.5|8.75|10.52|8.77|10.45|8.7|0
1733430300000|2024-12-05 20:25:00|10.52|8.77|10.55|8.8|10.58|8.83|10.5|8.75|0
1733430600000|2024-12-05 20:30:00|10.56|8.81|10.49|8.74|10.58|8.83|10.49|8.74|0
1733430900000|2024-12-05 20:35:00|10.5|8.75|10.44|8.69|10.5|8.75|10.43|8.68|0
1733431200000|2024-12-05 20:40:00|10.45|8.7|10.43|8.68|10.48|8.73|10.43|8.68|0
1733431500000|2024-12-05 20:45:00|10.42|8.67|10.45|8.7|10.46|8.71|10.41|8.66|0
1733431800000|2024-12-05 20:50:00|10.43|8.68|10.57|8.82|10.57|8.82|10.42|8.67|0
1733432100000|2024-12-05 20:55:00|10.55|8.8|10.56|8.81|10.65|8.9|10.55|8.8|0
1733432400000|2024-12-05 21:00:00|10.55|8.8|10.66|8.91|10.68|8.93|10.55|8.8|0
1733432700000|2024-12-05 21:05:00|10.65|8.9|10.69|8.94|10.69|8.94|10.63|8.88|0
1733433000000|2024-12-05 21:10:00|10.7|8.95|10.69|8.94|10.71|8.96|10.68|8.93|0
1733433300000|2024-12-05 21:15:00|10.81|8.81|10.85|8.85|10.87|8.87|10.8|8.8|0
1733433600000|2024-12-05 21:20:00|10.86|8.86|10.82|8.82|10.86|8.86|10.81|8.81|0
1733433900000|2024-12-05 21:25:00|10.81|8.81|10.78|8.78|10.81|8.81|10.77|8.77|0
1733434200000|2024-12-05 21:30:00|10.77|8.77|10.75|8.75|10.78|8.78|10.75|8.75|0
1733434500000|2024-12-05 21:35:00|10.76|8.76|10.76|8.76|10.77|8.77|10.76|8.76|0
1733434800000|2024-12-05 21:40:00|10.75|8.75|10.76|8.76|10.78|8.78|10.75|8.75|0
1733435100000|2024-12-05 21:45:00|10.77|8.77|10.77|8.77|10.77|8.77|10.75|8.75|0
1733435400000|2024-12-05 21:50:00|10.76|8.76|10.75|8.75|10.77|8.77|10.75|8.75|0
1733435700000|2024-12-05 21:55:00|10.76|8.76|10.76|8.76|10.77|8.77|10.75|8.75|0
1733436300000|2024-12-05 22:05:00|10.75|8.75|10.76|8.76|10.76|8.76|10.75|8.75|0
1733436900000|2024-12-05 22:15:00|10.77|8.77|10.77|8.77|10.77|8.77|10.76|8.76|0
1733437200000|2024-12-05 22:20:00|10.76|8.76|10.76|8.76|10.76|8.76|10.76|8.76|0
1733437500000|2024-12-05 22:25:00|10.77|8.77|10.78|8.78|10.79|8.79|10.76|8.76|0
1733437800000|2024-12-05 22:30:00|10.77|8.77|10.77|8.77|10.77|8.77|10.77|8.77|0
1733438100000|2024-12-05 22:35:00|10.76|8.76|10.76|8.76|10.76|8.76|10.76|8.76|0
1733439000000|2024-12-05 22:50:00|10.75|8.75|10.75|8.75|10.76|8.76|10.75|8.75|0
1733439300000|2024-12-05 22:55:00|10.76|8.76|10.76|8.76|10.76|8.76|10.76|8.76|0
1733439600000|2024-12-05 23:00:00|10.79|8.79|10.82|8.82|10.82|8.82|10.75|8.75|0
1733439900000|2024-12-05 23:05:00|10.81|8.81|10.88|8.88|10.88|8.88|10.81|8.81|0
1733440200000|2024-12-05 23:10:00|10.89|8.89|10.83|8.83|10.89|8.89|10.79|8.79|0
1733440500000|2024-12-05 23:15:00|10.82|8.82|10.82|8.82|10.82|8.82|10.8|8.8|0
1733440800000|2024-12-05 23:20:00|10.81|8.81|10.8|8.8|10.82|8.82|10.8|8.8|0
1733441100000|2024-12-05 23:25:00|10.79|8.79|10.79|8.79|10.8|8.8|10.77|8.77|0
1733441400000|2024-12-05 23:30:00|10.78|8.78|10.78|8.78|10.79|8.79|10.77|8.77|0
1733441700000|2024-12-05 23:35:00|10.79|8.79|10.81|8.81|10.82|8.82|10.78|8.78|0
1733442000000|2024-12-05 23:40:00|10.8|8.8|10.79|8.79|10.8|8.8|10.79|8.79|0
1733442300000|2024-12-05 23:45:00|10.8|8.8|10.78|8.78|10.8|8.8|10.76|8.76|0
1733442600000|2024-12-05 23:50:00|10.77|8.77|10.77|8.77|10.78|8.78|10.77|8.77|0
1733442900000|2024-12-05 23:55:00|10.78|8.78|10.77|8.77|10.79|8.79|10.77|8.77|0
1733443200000|2024-12-06 00:00:00|10.78|8.78|10.82|8.82|10.82|8.82|10.77|8.77|0
1733443500000|2024-12-06 00:05:00|10.81|8.81|10.84|8.84|10.86|8.86|10.8|8.8|0
1733443800000|2024-12-06 00:10:00|10.83|8.83|10.81|8.81|10.84|8.84|10.81|8.81|0
1733444100000|2024-12-06 00:15:00|10.82|8.82|10.78|8.78|10.82|8.82|10.78|8.78|0
1733444400000|2024-12-06 00:20:00|10.79|8.79|10.8|8.8|10.8|8.8|10.79|8.79|0
1733444700000|2024-12-06 00:25:00|10.81|8.81|10.81|8.81|10.82|8.82|10.8|8.8|0
1733445000000|2024-12-06 00:30:00|10.8|8.8|10.8|8.8|10.81|8.81|10.79|8.79|0
1733445300000|2024-12-06 00:35:00|10.81|8.81|10.81|8.81|10.82|8.82|10.8|8.8|0
1733445600000|2024-12-06 00:40:00|10.8|8.8|10.79|8.79|10.8|8.8|10.78|8.78|0
1733445900000|2024-12-06 00:45:00|10.8|8.8|10.78|8.78|10.8|8.8|10.78|8.78|0
1733446200000|2024-12-06 00:50:00|10.79|8.79|10.81|8.81|10.81|8.81|10.79|8.79|0
1733446500000|2024-12-06 00:55:00|10.8|8.8|10.8|8.8|10.8|8.8|10.79|8.79|0
1733446800000|2024-12-06 01:00:00|10.81|8.81|10.8|8.8|10.82|8.82|10.8|8.8|0
1733447100000|2024-12-06 01:05:00|10.81|8.81|10.8|8.8|10.82|8.82|10.8|8.8|0
1733447400000|2024-12-06 01:10:00|10.79|8.79|10.79|8.79|10.8|8.8|10.78|8.78|0
1733447700000|2024-12-06 01:15:00|10.8|8.8|10.83|8.83|10.83|8.83|10.8|8.8|0
1733448000000|2024-12-06 01:20:00|10.82|8.82|10.82|8.82|10.83|8.83|10.82|8.82|0
1733448300000|2024-12-06 01:25:00|10.81|8.81|10.79|8.79|10.82|8.82|10.79|8.79|0
1733448600000|2024-12-06 01:30:00|10.66|8.91|10.65|8.9|10.66|8.91|10.64|8.89|0
1733448900000|2024-12-06 01:35:00|10.64|8.89|10.64|8.89|10.65|8.9|10.64|8.89|0
1733449200000|2024-12-06 01:40:00|10.65|8.9|10.66|8.91|10.66|8.91|10.64|8.89|0
1733449500000|2024-12-06 01:45:00|10.67|8.92|10.68|8.93|10.68|8.93|10.65|8.9|0
1733449800000|2024-12-06 01:50:00|10.67|8.92|10.68|8.93|10.68|8.93|10.66|8.91|0
1733450100000|2024-12-06 01:55:00|10.69|8.94|10.66|8.91|10.69|8.94|10.64|8.89|0
1733450400000|2024-12-06 02:00:00|10.65|8.9|10.65|8.9|10.66|8.91|10.65|8.9|0
1733450700000|2024-12-06 02:05:00|10.66|8.91|10.66|8.91|10.66|8.91|10.64|8.89|0
1733451000000|2024-12-06 02:10:00|10.65|8.9|10.66|8.91|10.67|8.92|10.64|8.89|0
1733451300000|2024-12-06 02:15:00|10.67|8.92|10.64|8.89|10.67|8.92|10.64|8.89|0
1733451600000|2024-12-06 02:20:00|10.65|8.9|10.63|8.88|10.65|8.9|10.63|8.88|0
1733451900000|2024-12-06 02:25:00|10.62|8.87|10.6|8.85|10.62|8.87|10.6|8.85|0
1733452200000|2024-12-06 02:30:00|10.59|8.84|10.59|8.84|10.6|8.85|10.59|8.84|0
1733452500000|2024-12-06 02:35:00|10.6|8.85|10.59|8.84|10.6|8.85|10.59|8.84|0
1733452800000|2024-12-06 02:40:00|10.6|8.85|10.56|8.81|10.6|8.85|10.56|8.81|0
1733453100000|2024-12-06 02:45:00|10.57|8.82|10.59|8.84|10.6|8.85|10.56|8.81|0
1733453400000|2024-12-06 02:50:00|10.6|8.85|10.6|8.85|10.61|8.86|10.59|8.84|0
1733453700000|2024-12-06 02:55:00|10.59|8.84|10.59|8.84|10.6|8.85|10.59|8.84|0
1733454000000|2024-12-06 03:00:00|10.6|8.85|10.6|8.85|10.61|8.86|10.59|8.84|0
1733454300000|2024-12-06 03:05:00|10.61|8.86|10.6|8.85|10.61|8.86|10.6|8.85|0
1733454600000|2024-12-06 03:10:00|10.59|8.84|10.58|8.83|10.6|8.85|10.58|8.83|0
1733454900000|2024-12-06 03:15:00|10.59|8.84|10.63|8.88|10.63|8.88|10.59|8.84|0
1733455200000|2024-12-06 03:20:00|10.64|8.89|10.62|8.87|10.64|8.89|10.62|8.87|0
1733455500000|2024-12-06 03:25:00|10.61|8.86|10.63|8.88|10.63|8.88|10.61|8.86|0
1733455800000|2024-12-06 03:30:00|10.62|8.87|10.63|8.88|10.63|8.88|10.61|8.86|0
1733456100000|2024-12-06 03:35:00|10.62|8.87|10.62|8.87|10.63|8.88|10.61|8.86|0
1733456400000|2024-12-06 03:40:00|10.63|8.88|10.61|8.86|10.63|8.88|10.61|8.86|0
1733456700000|2024-12-06 03:45:00|10.62|8.87|10.63|8.88|10.63|8.88|10.62|8.87|0
1733457000000|2024-12-06 03:50:00|10.64|8.89|10.63|8.88|10.65|8.9|10.63|8.88|0
1733457300000|2024-12-06 03:55:00|10.64|8.89|10.65|8.9|10.65|8.9|10.64|8.89|0
1733457600000|2024-12-06 04:00:00|10.66|8.91|10.68|8.93|10.68|8.93|10.66|8.91|0
1733457900000|2024-12-06 04:05:00|10.67|8.92|10.66|8.91|10.68|8.93|10.66|8.91|0
1733458200000|2024-12-06 04:10:00|10.67|8.92|10.68|8.93|10.68|8.93|10.66|8.91|0
1733458500000|2024-12-06 04:15:00|10.67|8.92|10.67|8.92|10.68|8.93|10.67|8.92|0
1733459100000|2024-12-06 04:25:00|10.68|8.93|10.67|8.92|10.69|8.94|10.67|8.92|0
1733459400000|2024-12-06 04:30:00|10.68|8.93|10.66|8.91|10.68|8.93|10.65|8.9|0
1733459700000|2024-12-06 04:35:00|10.65|8.9|10.65|8.9|10.66|8.91|10.65|8.9|0
1733460000000|2024-12-06 04:40:00|10.64|8.89|10.61|8.86|10.64|8.89|10.61|8.86|0
1733460300000|2024-12-06 04:45:00|10.62|8.87|10.6|8.85|10.62|8.87|10.6|8.85|0
1733460600000|2024-12-06 04:50:00|10.61|8.86|10.59|8.84|10.61|8.86|10.59|8.84|0
1733460900000|2024-12-06 04:55:00|10.58|8.83|10.59|8.84|10.6|8.85|10.58|8.83|0
1733461200000|2024-12-06 05:00:00|10.58|8.83|10.61|8.86|10.61|8.86|10.58|8.83|0
1733461500000|2024-12-06 05:05:00|10.6|8.85|10.61|8.86|10.61|8.86|10.6|8.85|0
1733461800000|2024-12-06 05:10:00|10.6|8.85|10.6|8.85|10.61|8.86|10.6|8.85|0
1733462100000|2024-12-06 05:15:00|10.59|8.84|10.6|8.85|10.6|8.85|10.59|8.84|0
1733462400000|2024-12-06 05:20:00|10.61|8.86|10.6|8.85|10.61|8.86|10.59|8.84|0
1733462700000|2024-12-06 05:25:00|10.59|8.84|10.59|8.84|10.61|8.86|10.59|8.84|0
1733463000000|2024-12-06 05:30:00|10.6|8.85|10.59|8.84|10.6|8.85|10.59|8.84|0
1733463300000|2024-12-06 05:35:00|10.6|8.85|10.6|8.85|10.6|8.85|10.59|8.84|0
1733463600000|2024-12-06 05:40:00|10.59|8.84|10.61|8.86|10.61|8.86|10.59|8.84|0
1733463900000|2024-12-06 05:45:00|10.6|8.85|10.61|8.86|10.61|8.86|10.6|8.85|0
1733464200000|2024-12-06 05:50:00|10.6|8.85|10.58|8.83|10.6|8.85|10.58|8.83|0
1733464500000|2024-12-06 05:55:00|10.59|8.84|10.58|8.83|10.59|8.84|10.57|8.82|0
1733464800000|2024-12-06 06:00:00|10.57|8.82|10.57|8.82|10.58|8.83|10.56|8.81|0
1733465100000|2024-12-06 06:05:00|10.56|8.81|10.56|8.81|10.57|8.82|10.55|8.8|0
1733465400000|2024-12-06 06:10:00|10.57|8.82|10.57|8.82|10.58|8.83|10.56|8.81|0
1733465700000|2024-12-06 06:15:00|10.56|8.81|10.55|8.8|10.57|8.82|10.55|8.8|0
1733466000000|2024-12-06 06:20:00|10.54|8.79|10.53|8.78|10.54|8.79|10.53|8.78|0
1733466300000|2024-12-06 06:25:00|10.54|8.79|10.54|8.79|10.55|8.8|10.53|8.78|0
1733466600000|2024-12-06 06:30:00|10.55|8.8|10.54|8.79|10.55|8.8|10.54|8.79|0
1733466900000|2024-12-06 06:35:00|10.55|8.8|10.55|8.8|10.56|8.81|10.55|8.8|0
1733467200000|2024-12-06 06:40:00|10.54|8.79|10.55|8.8|10.56|8.81|10.54|8.79|0
1733467500000|2024-12-06 06:45:00|10.54|8.79|10.54|8.79|10.54|8.79|10.54|8.79|0
1733467800000|2024-12-06 06:50:00|10.55|8.8|10.55|8.8|10.55|8.8|10.54|8.79|0
1733468100000|2024-12-06 06:55:00|10.56|8.81|10.56|8.81|10.56|8.81|10.56|8.81|0
1733468400000|2024-12-06 07:00:00|10.55|8.8|10.55|8.8|10.56|8.81|10.54|8.79|0
1733468700000|2024-12-06 07:05:00|10.54|8.79|10.53|8.78|10.54|8.79|10.53|8.78|0
1733469000000|2024-12-06 07:10:00|10.54|8.79|10.53|8.78|10.54|8.79|10.53|8.78|0
1733469300000|2024-12-06 07:15:00|10.52|8.77|10.52|8.77|10.53|8.78|10.51|8.76|0
1733469600000|2024-12-06 07:20:00|10.51|8.76|10.52|8.77|10.54|8.79|10.41|8.66|0
1733469900000|2024-12-06 07:25:00|10.51|8.76|10.51|8.76|10.51|8.76|10.5|8.75|0
1733470200000|2024-12-06 07:30:00|10.52|8.77|10.53|8.78|10.53|8.78|10.52|8.77|0
1733470500000|2024-12-06 07:35:00|10.54|8.79|10.54|8.79|10.54|8.79|10.53|8.78|0
1733470800000|2024-12-06 07:40:00|10.53|8.78|10.54|8.79|10.54|8.79|10.53|8.78|0
1733471100000|2024-12-06 07:45:00|10.53|8.78|10.52|8.77|10.54|8.79|10.52|8.77|0
1733471400000|2024-12-06 07:50:00|10.53|8.78|10.53|8.78|10.54|8.79|10.52|8.77|0
1733471700000|2024-12-06 07:55:00|10.54|8.79|10.51|8.76|10.54|8.79|10.51|8.76|0
1733472000000|2024-12-06 08:00:00|10.52|8.77|10.51|8.76|10.53|8.78|10.49|8.74|0
1733472300000|2024-12-06 08:05:00|10.52|8.77|10.51|8.76|10.53|8.78|10.51|8.76|0
1733472600000|2024-12-06 08:10:00|10.52|8.77|10.48|8.73|10.52|8.77|10.48|8.73|0
1733472900000|2024-12-06 08:15:00|10.49|8.74|10.48|8.73|10.49|8.74|10.47|8.72|0
1733473200000|2024-12-06 08:20:00|10.49|8.74|10.49|8.74|10.5|8.75|10.48|8.73|0
1733473500000|2024-12-06 08:25:00|10.5|8.75|10.47|8.72|10.5|8.75|10.46|8.71|0
1733473800000|2024-12-06 08:30:00|10.48|8.73|10.45|8.7|10.49|8.74|10.45|8.7|0
1733474100000|2024-12-06 08:35:00|10.46|8.71|10.46|8.71|10.46|8.71|10.44|8.69|0
1733474400000|2024-12-06 08:40:00|10.47|8.72|10.44|8.69|10.47|8.72|10.44|8.69|0
1733474700000|2024-12-06 08:45:00|10.45|8.7|10.43|8.68|10.45|8.7|10.43|8.68|0
1733475000000|2024-12-06 08:50:00|10.44|8.69|10.45|8.7|10.45|8.7|10.42|8.67|0
1733475300000|2024-12-06 08:55:00|10.44|8.69|10.45|8.7|10.47|8.72|10.44|8.69|0
1733475600000|2024-12-06 09:00:00|10.46|8.71|10.47|8.72|10.49|8.74|10.44|8.69|0
1733475900000|2024-12-06 09:05:00|10.48|8.73|10.51|8.76|10.51|8.76|10.48|8.73|0
1733476200000|2024-12-06 09:10:00|10.52|8.77|10.51|8.76|10.54|8.79|10.5|8.75|0
1733476500000|2024-12-06 09:15:00|10.52|8.77|10.53|8.78|10.54|8.79|10.51|8.76|0
1733476800000|2024-12-06 09:20:00|10.54|8.79|10.49|8.74|10.54|8.79|10.48|8.73|0
1733477100000|2024-12-06 09:25:00|10.48|8.73|10.5|8.75|10.52|8.77|10.48|8.73|0
1733477400000|2024-12-06 09:30:00|10.49|8.74|10.5|8.75|10.51|8.76|10.49|8.74|0
1733477700000|2024-12-06 09:35:00|10.49|8.74|10.48|8.73|10.49|8.74|10.48|8.73|0
1733478000000|2024-12-06 09:40:00|10.49|8.74|10.48|8.73|10.49|8.74|10.47|8.72|0
1733478300000|2024-12-06 09:45:00|10.47|8.72|10.45|8.7|10.47|8.72|10.45|8.7|0
1733478600000|2024-12-06 09:50:00|10.46|8.71|10.47|8.72|10.48|8.73|10.46|8.71|0
1733478900000|2024-12-06 09:55:00|10.48|8.73|10.5|8.75|10.5|8.75|10.48|8.73|0
1733479200000|2024-12-06 10:00:00|10.49|8.74|10.5|8.75|10.51|8.76|10.49|8.74|0
1733479500000|2024-12-06 10:05:00|10.51|8.76|10.53|8.78|10.53|8.78|10.5|8.75|0
1733479800000|2024-12-06 10:10:00|10.52|8.77|10.55|8.8|10.55|8.8|10.5|8.75|0
1733480100000|2024-12-06 10:15:00|10.54|8.79|10.52|8.77|10.55|8.8|10.51|8.76|0
1733480400000|2024-12-06 10:20:00|10.51|8.76|10.5|8.75|10.52|8.77|10.49|8.74|0
1733480700000|2024-12-06 10:25:00|10.49|8.74|10.49|8.74|10.51|8.76|10.49|8.74|0
1733481000000|2024-12-06 10:30:00|10.5|8.75|10.47|8.72|10.5|8.75|10.47|8.72|0
1733481300000|2024-12-06 10:35:00|10.48|8.73|10.47|8.72|10.48|8.73|10.47|8.72|0
1733481600000|2024-12-06 10:40:00|10.48|8.73|10.5|8.75|10.5|8.75|10.47|8.72|0
1733481900000|2024-12-06 10:45:00|10.49|8.74|10.52|8.77|10.52|8.77|10.49|8.74|0
1733482200000|2024-12-06 10:50:00|10.51|8.76|10.55|8.8|10.55|8.8|10.51|8.76|0
1733482500000|2024-12-06 10:55:00|10.54|8.79|10.59|8.84|10.59|8.84|10.54|8.79|0
1733482800000|2024-12-06 11:00:00|10.58|8.83|10.56|8.81|10.58|8.83|10.55|8.8|0
1733483100000|2024-12-06 11:05:00|10.55|8.8|10.56|8.81|10.57|8.82|10.54|8.79|0
1733483400000|2024-12-06 11:10:00|10.57|8.82|10.57|8.82|10.57|8.82|10.57|8.82|0
1733483700000|2024-12-06 11:15:00|10.58|8.83|10.58|8.83|10.59|8.84|10.56|8.81|0
1733484000000|2024-12-06 11:20:00|10.57|8.82|10.6|8.85|10.64|8.89|10.57|8.82|0
1733484300000|2024-12-06 11:25:00|10.61|8.86|10.6|8.85|10.61|8.86|10.59|8.84|0
1733484600000|2024-12-06 11:30:00|10.59|8.84|10.59|8.84|10.6|8.85|10.58|8.83|0
1733484900000|2024-12-06 11:35:00|10.58|8.83|10.56|8.81|10.58|8.83|10.56|8.81|0
1733485200000|2024-12-06 11:40:00|10.55|8.8|10.59|8.84|10.62|8.87|10.55|8.8|0
1733485500000|2024-12-06 11:45:00|10.6|8.85|10.6|8.85|10.6|8.85|10.59|8.84|0
1733485800000|2024-12-06 11:50:00|10.59|8.84|10.55|8.8|10.59|8.84|10.54|8.79|0
1733486100000|2024-12-06 11:55:00|10.54|8.79|10.53|8.78|10.55|8.8|10.52|8.77|0
1733486400000|2024-12-06 12:00:00|10.54|8.79|10.52|8.77|10.55|8.8|10.52|8.77|0
1733486700000|2024-12-06 12:05:00|10.53|8.78|10.5|8.75|10.53|8.78|10.5|8.75|0
1733487000000|2024-12-06 12:10:00|10.49|8.74|10.48|8.73|10.5|8.75|10.48|8.73|0
1733487300000|2024-12-06 12:15:00|10.47|8.72|10.47|8.72|10.5|8.75|10.47|8.72|0
1733487600000|2024-12-06 12:20:00|10.48|8.73|10.45|8.7|10.48|8.73|10.44|8.69|0
1733487900000|2024-12-06 12:25:00|10.44|8.69|10.44|8.69|10.45|8.7|10.44|8.69|0
1733488200000|2024-12-06 12:30:00|10.43|8.68|10.46|8.71|10.49|8.74|10.43|8.68|0
1733488500000|2024-12-06 12:35:00|10.47|8.72|10.47|8.72|10.49|8.74|10.47|8.72|0
1733488800000|2024-12-06 12:40:00|10.48|8.73|10.49|8.74|10.5|8.75|10.48|8.73|0
1733489100000|2024-12-06 12:45:00|10.47|8.72|10.48|8.73|10.49|8.74|10.47|8.72|0
1733489400000|2024-12-06 12:50:00|10.47|8.72|10.47|8.72|10.49|8.74|10.47|8.72|0
1733489700000|2024-12-06 12:55:00|10.48|8.73|10.49|8.74|10.5|8.75|10.48|8.73|0
1733490000000|2024-12-06 13:00:00|10.5|8.75|10.46|8.71|10.51|8.76|10.46|8.71|0
1733490300000|2024-12-06 13:05:00|10.45|8.7|10.48|8.73|10.49|8.74|10.45|8.7|0
1733490600000|2024-12-06 13:10:00|10.49|8.74|10.49|8.74|10.5|8.75|10.48|8.73|0
1733490900000|2024-12-06 13:15:00|10.48|8.73|10.48|8.73|10.5|8.75|10.47|8.72|0
1733491200000|2024-12-06 13:20:00|10.49|8.74|10.51|8.76|10.55|8.8|10.48|8.73|0
1733491500000|2024-12-06 13:25:00|10.5|8.75|10.52|8.77|10.53|8.78|10.48|8.73|0
1733491800000|2024-12-06 13:30:00|10.59|8.84|10.27|8.52|10.59|8.84|10.15|8.4|0
1733492100000|2024-12-06 13:35:00|10.26|8.51|10.14|8.39|10.32|8.57|10.14|8.39|0
1733492400000|2024-12-06 13:40:00|10.16|8.41|10.27|8.52|10.3|8.55|10.16|8.41|0
1733492700000|2024-12-06 13:45:00|10.26|8.51|10.3|8.55|10.31|8.56|10.21|8.46|0
1733493000000|2024-12-06 13:50:00|10.31|8.56|10.29|8.54|10.32|8.57|10.27|8.52|0
1733493300000|2024-12-06 13:55:00|10.28|8.53|10.28|8.53|10.28|8.53|10.24|8.49|0
1733493600000|2024-12-06 14:00:00|10.27|8.52|10.11|8.36|10.27|8.52|10.1|8.35|0
1733493900000|2024-12-06 14:05:00|10.12|8.37|10.11|8.36|10.17|8.42|10.1|8.35|0
1733494200000|2024-12-06 14:10:00|10.12|8.37|10.09|8.34|10.12|8.37|10.09|8.34|0
1733494500000|2024-12-06 14:15:00|10.1|8.35|10.13|8.38|10.16|8.41|10.09|8.34|0
1733494800000|2024-12-06 14:20:00|10.12|8.37|10.18|8.43|10.2|8.45|10.12|8.37|0
1733495100000|2024-12-06 14:25:00|10.19|8.44|10.2|8.45|10.21|8.46|10.12|8.37|0
1733495400000|2024-12-06 14:30:00|10.19|8.44|9.92|8.17|10.19|8.44|9.91|8.16|0
1733495700000|2024-12-06 14:35:00|9.93|8.18|9.92|8.17|9.98|8.23|9.91|8.16|0
1733496000000|2024-12-06 14:40:00|9.91|8.16|9.92|8.17|9.97|8.22|9.91|8.16|0
1733496300000|2024-12-06 14:45:00|9.93|8.18|9.91|8.16|9.99|8.24|9.87|8.12|0
1733496600000|2024-12-06 14:50:00|9.89|8.14|9.88|8.13|9.96|8.21|9.85|8.1|0
1733496900000|2024-12-06 14:55:00|9.89|8.14|9.86|8.11|9.94|8.19|9.86|8.11|0
1733497200000|2024-12-06 15:00:00|9.89|8.14|9.95|8.2|9.95|8.2|9.89|8.14|0
1733497500000|2024-12-06 15:05:00|9.94|8.19|9.9|8.15|9.98|8.23|9.88|8.13|0
1733497800000|2024-12-06 15:10:00|9.91|8.16|9.93|8.18|9.96|8.21|9.84|8.09|0
1733498100000|2024-12-06 15:15:00|9.95|8.2|9.98|8.23|10|8.25|9.87|8.12|0
1733498400000|2024-12-06 15:20:00|9.99|8.24|10.05|8.3|10.05|8.3|9.98|8.23|0
1733498700000|2024-12-06 15:25:00|10.04|8.29|9.98|8.23|10.05|8.3|9.97|8.22|0
1733499000000|2024-12-06 15:30:00|9.99|8.24|10.03|8.28|10.04|8.29|9.99|8.24|0
1733499300000|2024-12-06 15:35:00|10.04|8.29|10|8.25|10.04|8.29|9.96|8.21|0
1733499600000|2024-12-06 15:40:00|9.99|8.24|10.04|8.29|10.04|8.29|9.99|8.24|0
1733499900000|2024-12-06 15:45:00|10.05|8.3|10.04|8.29|10.07|8.32|10.02|8.27|0
1733500200000|2024-12-06 15:50:00|10.03|8.28|10.09|8.34|10.12|8.37|10.02|8.27|0
1733500500000|2024-12-06 15:55:00|10.08|8.33|10.02|8.27|10.09|8.34|10.01|8.26|0
1733500800000|2024-12-06 16:00:00|10.01|8.26|10.06|8.31|10.09|8.34|10.01|8.26|0
1733501100000|2024-12-06 16:05:00|10.07|8.32|10.13|8.38|10.18|8.43|10.02|8.27|0
1733501400000|2024-12-06 16:10:00|10.12|8.37|10.16|8.41|10.27|8.52|9.97|8.22|0
1733501700000|2024-12-06 16:15:00|10.15|8.4|10.18|8.43|10.18|8.43|10.09|8.34|0
1733502000000|2024-12-06 16:20:00|10.17|8.42|10.18|8.43|10.22|8.47|10.16|8.41|0
1733502300000|2024-12-06 16:25:00|10.17|8.42|10.12|8.37|10.19|8.44|10.1|8.35|0
1733502600000|2024-12-06 16:30:00|10.13|8.38|10.09|8.34|10.13|8.38|10.06|8.31|0
1733502900000|2024-12-06 16:35:00|10.07|8.32|10.09|8.34|10.1|8.35|10.06|8.31|0
1733503200000|2024-12-06 16:40:00|10.1|8.35|10.08|8.33|10.11|8.36|10.06|8.31|0
1733503500000|2024-12-06 16:45:00|10.09|8.34|10.16|8.41|10.17|8.42|10.08|8.33|0
1733503800000|2024-12-06 16:50:00|10.17|8.42|10.15|8.4|10.17|8.42|10.12|8.37|0
1733504100000|2024-12-06 16:55:00|10.16|8.41|10.16|8.41|10.16|8.41|10.12|8.37|0
1733504400000|2024-12-06 17:00:00|10.17|8.42|10.26|8.51|10.27|8.52|10.15|8.4|0
1733504700000|2024-12-06 17:05:00|10.25|8.5|10.21|8.46|10.28|8.53|10.19|8.44|0
1733505000000|2024-12-06 17:10:00|10.2|8.45|10.23|8.48|10.26|8.51|10.19|8.44|0
1733505300000|2024-12-06 17:15:00|10.22|8.47|10.24|8.49|10.25|8.5|10.19|8.44|0
1733505600000|2024-12-06 17:20:00|10.25|8.5|10.22|8.47|10.25|8.5|10.16|8.41|0
1733505900000|2024-12-06 17:25:00|10.23|8.48|10.19|8.44|10.23|8.48|10.16|8.41|0
1733506200000|2024-12-06 17:30:00|10.18|8.43|10.25|8.5|10.27|8.52|10.17|8.42|0
1733506500000|2024-12-06 17:35:00|10.24|8.49|10.25|8.5|10.26|8.51|10.23|8.48|0
1733506800000|2024-12-06 17:40:00|10.26|8.51|10.29|8.54|10.32|8.57|10.26|8.51|0
1733507100000|2024-12-06 17:45:00|10.28|8.53|10.25|8.5|10.31|8.56|10.25|8.5|0
1733507400000|2024-12-06 17:50:00|10.26|8.51|10.21|8.46|10.27|8.52|10.2|8.45|0
1733507700000|2024-12-06 17:55:00|10.22|8.47|10.26|8.51|10.27|8.52|10.19|8.44|0
1733508000000|2024-12-06 18:00:00|10.27|8.52|10.18|8.43|10.27|8.52|10.17|8.42|0
1733508300000|2024-12-06 18:05:00|10.17|8.42|10.09|8.34|10.18|8.43|10.08|8.33|0
1733508600000|2024-12-06 18:10:00|10.08|8.33|10.07|8.32|10.1|8.35|10.05|8.3|0
1733508900000|2024-12-06 18:15:00|10.06|8.31|10.04|8.29|10.06|8.31|10.03|8.28|0
1733509200000|2024-12-06 18:20:00|10.03|8.28|10.04|8.29|10.04|8.29|10.02|8.27|0
1733509500000|2024-12-06 18:25:00|10.06|8.31|10.08|8.33|10.09|8.34|10.05|8.3|0
1733509800000|2024-12-06 18:30:00|10.09|8.34|10.18|8.43|10.19|8.44|10.09|8.34|0
1733510100000|2024-12-06 18:35:00|10.17|8.42|10.14|8.39|10.18|8.43|10.12|8.37|0
1733510400000|2024-12-06 18:40:00|10.15|8.4|10.17|8.42|10.19|8.44|10.13|8.38|0
1733510700000|2024-12-06 18:45:00|10.18|8.43|10.12|8.37|10.18|8.43|10.12|8.37|0
1733511000000|2024-12-06 18:50:00|10.11|8.36|10.1|8.35|10.15|8.4|10.1|8.35|0
1733511300000|2024-12-06 18:55:00|10.11|8.36|10.09|8.34|10.11|8.36|10.08|8.33|0
1733511600000|2024-12-06 19:00:00|10.08|8.33|10.16|8.41|10.16|8.41|10.08|8.33|0
1733511900000|2024-12-06 19:05:00|10.17|8.42|10.21|8.46|10.23|8.48|10.15|8.4|0
1733512200000|2024-12-06 19:10:00|10.22|8.47|10.25|8.5|10.31|8.56|10.22|8.47|0
1733512500000|2024-12-06 19:15:00|10.26|8.51|10.28|8.53|10.32|8.57|10.26|8.51|0
1733512800000|2024-12-06 19:20:00|10.29|8.54|10.29|8.54|10.3|8.55|10.23|8.48|0
1733513100000|2024-12-06 19:25:00|10.3|8.55|10.29|8.54|10.31|8.56|10.26|8.51|0
1733513400000|2024-12-06 19:30:00|10.3|8.55|10.27|8.52|10.31|8.56|10.26|8.51|0
1733513700000|2024-12-06 19:35:00|10.28|8.53|10.27|8.52|10.28|8.53|10.25|8.5|0
1733514000000|2024-12-06 19:40:00|10.26|8.51|10.22|8.47|10.28|8.53|10.22|8.47|0
1733514300000|2024-12-06 19:45:00|10.23|8.48|10.21|8.46|10.24|8.49|10.18|8.43|0
1733514600000|2024-12-06 19:50:00|10.2|8.45|10.19|8.44|10.21|8.46|10.17|8.42|0
1733514900000|2024-12-06 19:55:00|10.2|8.45|10.24|8.49|10.25|8.5|10.19|8.44|0
1733515200000|2024-12-06 20:00:00|10.23|8.48|10.23|8.48|10.29|8.54|10.22|8.47|0
1733515500000|2024-12-06 20:05:00|10.24|8.49|10.21|8.46|10.24|8.49|10.2|8.45|0
1733515800000|2024-12-06 20:10:00|10.22|8.47|10.18|8.43|10.22|8.47|10.16|8.41|0
1733516100000|2024-12-06 20:15:00|10.17|8.42|10.17|8.42|10.2|8.45|10.16|8.41|0
1733516400000|2024-12-06 20:20:00|10.16|8.41|10.17|8.42|10.19|8.44|10.14|8.39|0
1733516700000|2024-12-06 20:25:00|10.16|8.41|10.17|8.42|10.22|8.47|10.16|8.41|0
1733517000000|2024-12-06 20:30:00|10.18|8.43|10.16|8.41|10.18|8.43|10.15|8.4|0
1733517300000|2024-12-06 20:35:00|10.17|8.42|10.19|8.44|10.21|8.46|10.15|8.4|0
1733517600000|2024-12-06 20:40:00|10.18|8.43|10.17|8.42|10.19|8.44|10.17|8.42|0
1733517900000|2024-12-06 20:45:00|10.16|8.41|10.16|8.41|10.16|8.41|10.12|8.37|0
1733518200000|2024-12-06 20:50:00|10.15|8.4|10.13|8.38|10.15|8.4|10.09|8.34|0
1733518500000|2024-12-06 20:55:00|10.1|8.35|10.13|8.38|10.13|8.38|10.05|8.3|0
1733518800000|2024-12-06 21:00:00|10.12|8.37|10.13|8.38|10.14|8.39|10.09|8.34|0
1733519100000|2024-12-06 21:05:00|10.12|8.37|10.12|8.37|10.14|8.39|10.11|8.36|0
1733519400000|2024-12-06 21:10:00|10.11|8.36|10.12|8.37|10.12|8.37|10.11|8.36|0
1733706900000|2024-12-09 01:15:00|9.97|7.97|9.96|7.96|9.97|7.97|9.96|7.96|0
1733707200000|2024-12-09 01:20:00|9.95|7.95|9.95|7.95|9.97|7.97|9.95|7.95|0
1733707500000|2024-12-09 01:25:00|9.96|7.96|9.95|7.95|9.96|7.96|9.95|7.95|0
1733707800000|2024-12-09 01:30:00|9.83|8.08|9.8|8.05|9.83|8.08|9.8|8.05|0
1733708100000|2024-12-09 01:35:00|9.81|8.06|9.8|8.05|9.82|8.07|9.79|8.04|0
1733708400000|2024-12-09 01:40:00|9.79|8.04|9.8|8.05|9.81|8.06|9.79|8.04|0
1733708700000|2024-12-09 01:45:00|9.79|8.04|9.8|8.05|9.8|8.05|9.78|8.03|0
1733709000000|2024-12-09 01:50:00|9.79|8.04|9.79|8.04|9.81|8.06|9.79|8.04|0
1733709300000|2024-12-09 01:55:00|9.8|8.05|9.79|8.04|9.8|8.05|9.79|8.04|0
1733709600000|2024-12-09 02:00:00|9.78|8.03|9.78|8.03|9.79|8.04|9.77|8.02|0
1733709900000|2024-12-09 02:05:00|9.79|8.04|9.78|8.03|9.79|8.04|9.77|8.02|0
1733710200000|2024-12-09 02:10:00|9.77|8.02|9.79|8.04|9.79|8.04|9.77|8.02|0
1733710500000|2024-12-09 02:15:00|9.8|8.05|9.79|8.04|9.8|8.05|9.79|8.04|0
1733710800000|2024-12-09 02:20:00|9.8|8.05|9.78|8.03|9.8|8.05|9.77|8.02|0
1733711100000|2024-12-09 02:25:00|9.79|8.04|9.79|8.04|9.79|8.04|9.78|8.03|0
1733711400000|2024-12-09 02:30:00|9.78|8.03|9.8|8.05|9.81|8.06|9.78|8.03|0
1733711700000|2024-12-09 02:35:00|9.81|8.06|9.81|8.06|9.81|8.06|9.8|8.05|0
1733712000000|2024-12-09 02:40:00|9.82|8.07|9.81|8.06|9.83|8.08|9.81|8.06|0
1733712300000|2024-12-09 02:45:00|9.8|8.05|9.8|8.05|9.8|8.05|9.79|8.04|0
1733712600000|2024-12-09 02:50:00|9.79|8.04|9.79|8.04|9.8|8.05|9.79|8.04|0
1733712900000|2024-12-09 02:55:00|9.8|8.05|9.79|8.04|9.81|8.06|9.79|8.04|0
1733713200000|2024-12-09 03:00:00|9.8|8.05|9.79|8.04|9.8|8.05|9.79|8.04|0
1733713500000|2024-12-09 03:05:00|9.78|8.03|9.78|8.03|9.79|8.04|9.78|8.03|0
1733713800000|2024-12-09 03:10:00|9.79|8.04|9.79|8.04|9.79|8.04|9.78|8.03|0
1733714100000|2024-12-09 03:15:00|9.8|8.05|9.8|8.05|9.8|8.05|9.79|8.04|0
1733714400000|2024-12-09 03:20:00|9.81|8.06|9.82|8.07|9.82|8.07|9.8|8.05|0
1733714700000|2024-12-09 03:25:00|9.83|8.08|9.82|8.07|9.84|8.09|9.81|8.06|0
1733715000000|2024-12-09 03:30:00|9.81|8.06|9.8|8.05|9.82|8.07|9.8|8.05|0
1733715300000|2024-12-09 03:35:00|9.81|8.06|9.81|8.06|9.82|8.07|9.81|8.06|0
1733715600000|2024-12-09 03:40:00|9.8|8.05|9.8|8.05|9.8|8.05|9.79|8.04|0
1733715900000|2024-12-09 03:45:00|9.81|8.06|9.81|8.06|9.81|8.06|9.8|8.05|0
1733716500000|2024-12-09 03:55:00|9.82|8.07|9.83|8.08|9.83|8.08|9.82|8.07|0
1733716800000|2024-12-09 04:00:00|9.84|8.09|9.84|8.09|9.84|8.09|9.82|8.07|0
1733717100000|2024-12-09 04:05:00|9.83|8.08|9.83|8.08|9.83|8.08|9.83|8.08|0
1733717400000|2024-12-09 04:10:00|9.82|8.07|9.83|8.08|9.83|8.08|9.82|8.07|0
1733717700000|2024-12-09 04:15:00|9.82|8.07|9.81|8.06|9.82|8.07|9.81|8.06|0
1733718000000|2024-12-09 04:20:00|9.82|8.07|9.82|8.07|9.83|8.08|9.82|8.07|0
1733718300000|2024-12-09 04:25:00|9.83|8.08|9.83|8.08|9.83|8.08|9.83|8.08|0
1733718600000|2024-12-09 04:30:00|9.84|8.09|9.85|8.1|9.86|8.11|9.83|8.08|0
1733718900000|2024-12-09 04:35:00|9.84|8.09|9.85|8.1|9.85|8.1|9.84|8.09|0
1733719200000|2024-12-09 04:40:00|9.84|8.09|9.85|8.1|9.85|8.1|9.84|8.09|0
1733719500000|2024-12-09 04:45:00|9.84|8.09|9.83|8.08|9.85|8.1|9.83|8.08|0
1733719800000|2024-12-09 04:50:00|9.84|8.09|9.82|8.07|9.84|8.09|9.82|8.07|0
1733720100000|2024-12-09 04:55:00|9.83|8.08|9.83|8.08|9.85|8.1|9.83|8.08|0
1733720400000|2024-12-09 05:00:00|9.84|8.09|9.83|8.08|9.85|8.1|9.83|8.08|0
1733720700000|2024-12-09 05:05:00|9.82|8.07|9.81|8.06|9.83|8.08|9.8|8.05|0
1733721000000|2024-12-09 05:10:00|9.82|8.07|9.81|8.06|9.82|8.07|9.8|8.05|0
1733721300000|2024-12-09 05:15:00|9.82|8.07|9.81|8.06|9.82|8.07|9.81|8.06|0
1733721600000|2024-12-09 05:20:00|9.82|8.07|9.81|8.06|9.82|8.07|9.81|8.06|0
1733721900000|2024-12-09 05:25:00|9.82|8.07|9.82|8.07|9.82|8.07|9.82|8.07|0
1733722500000|2024-12-09 05:35:00|9.81|8.06|9.82|8.07|9.82|8.07|9.8|8.05|0
1733722800000|2024-12-09 05:40:00|9.81|8.06|9.81|8.06|9.82|8.07|9.81|8.06|0
1733723400000|2024-12-09 05:50:00|9.82|8.07|9.82|8.07|9.82|8.07|9.81|8.06|0
1733723700000|2024-12-09 05:55:00|9.81|8.06|9.8|8.05|9.81|8.06|9.8|8.05|0
1733724000000|2024-12-09 06:00:00|9.81|8.06|9.79|8.04|9.81|8.06|9.79|8.04|0
1733724300000|2024-12-09 06:05:00|9.78|8.03|9.78|8.03|9.79|8.04|9.78|8.03|0
1733724600000|2024-12-09 06:10:00|9.79|8.04|9.78|8.03|9.79|8.04|9.78|8.03|0
1733724900000|2024-12-09 06:15:00|9.79|8.04|9.78|8.03|9.79|8.04|9.78|8.03|0
1733725200000|2024-12-09 06:20:00|9.79|8.04|9.79|8.04|9.8|8.05|9.79|8.04|0
1733725500000|2024-12-09 06:25:00|9.78|8.03|9.78|8.03|9.78|8.03|9.77|8.02|0
1733725800000|2024-12-09 06:30:00|9.77|8.02|9.77|8.02|9.79|8.04|9.77|8.02|0
1733726100000|2024-12-09 06:35:00|9.78|8.03|9.77|8.02|9.78|8.03|9.77|8.02|0
1733726400000|2024-12-09 06:40:00|9.78|8.03|9.76|8.01|9.78|8.03|9.76|8.01|0
1733727000000|2024-12-09 06:50:00|9.77|8.02|9.75|8|9.77|8.02|9.75|8|0
1733727300000|2024-12-09 06:55:00|9.76|8.01|9.77|8.02|9.77|8.02|9.76|8.01|0
1733727600000|2024-12-09 07:00:00|9.78|8.03|9.77|8.02|9.78|8.03|9.76|8.01|0
1733727900000|2024-12-09 07:05:00|9.78|8.03|9.8|8.05|9.8|8.05|9.77|8.02|0
1733728200000|2024-12-09 07:10:00|9.79|8.04|9.79|8.04|9.8|8.05|9.78|8.03|0
1733728500000|2024-12-09 07:15:00|9.78|8.03|9.78|8.03|9.79|8.04|9.78|8.03|0
1733728800000|2024-12-09 07:20:00|9.77|8.02|9.74|7.99|9.77|8.02|9.74|7.99|0
1733729100000|2024-12-09 07:25:00|9.73|7.98|9.72|7.97|9.73|7.98|9.71|7.96|0
1733729400000|2024-12-09 07:30:00|9.71|7.96|9.71|7.96|9.72|7.97|9.7|7.95|0
1733729700000|2024-12-09 07:35:00|9.7|7.95|9.61|7.86|9.7|7.95|9.6|7.85|0
1733730000000|2024-12-09 07:40:00|9.62|7.87|9.62|7.87|9.64|7.89|9.61|7.86|0
1733730300000|2024-12-09 07:45:00|9.61|7.86|9.6|7.85|9.61|7.86|9.59|7.84|0
1733730600000|2024-12-09 07:50:00|9.59|7.84|9.6|7.85|9.61|7.86|9.59|7.84|0
1733730900000|2024-12-09 07:55:00|9.61|7.86|9.6|7.85|9.61|7.86|9.6|7.85|0
1733731200000|2024-12-09 08:00:00|9.61|7.86|9.6|7.85|9.62|7.87|9.55|7.8|0
1733731500000|2024-12-09 08:05:00|9.61|7.86|9.62|7.87|9.64|7.89|9.6|7.85|0
1733731800000|2024-12-09 08:10:00|9.61|7.86|9.6|7.85|9.62|7.87|9.58|7.83|0
1733732100000|2024-12-09 08:15:00|9.61|7.86|9.63|7.88|9.63|7.88|9.6|7.85|0
1733732400000|2024-12-09 08:20:00|9.62|7.87|9.62|7.87|9.65|7.9|9.59|7.84|0
1733732700000|2024-12-09 08:25:00|9.61|7.86|9.62|7.87|9.62|7.87|9.61|7.86|0
1733733000000|2024-12-09 08:30:00|9.61|7.86|9.64|7.89|9.65|7.9|9.61|7.86|0
1733733300000|2024-12-09 08:35:00|9.63|7.88|9.59|7.84|9.64|7.89|9.58|7.83|0
1733733600000|2024-12-09 08:40:00|9.58|7.83|9.61|7.86|9.61|7.86|9.58|7.83|0
1733733900000|2024-12-09 08:45:00|9.62|7.87|9.6|7.85|9.62|7.87|9.59|7.84|0
1733734200000|2024-12-09 08:50:00|9.61|7.86|9.6|7.85|9.61|7.86|9.59|7.84|0
1733734500000|2024-12-09 08:55:00|9.61|7.86|9.59|7.84|9.61|7.86|9.59|7.84|0
1733734800000|2024-12-09 09:00:00|9.6|7.85|9.72|7.97|9.77|8.02|9.59|7.84|0
1733735100000|2024-12-09 09:05:00|9.73|7.98|9.77|8.02|9.78|8.03|9.72|7.97|0
1733735400000|2024-12-09 09:10:00|9.78|8.03|9.76|8.01|9.81|8.06|9.74|7.99|0
1733735700000|2024-12-09 09:15:00|9.75|8|9.79|8.04|9.81|8.06|9.75|8|0
1733736000000|2024-12-09 09:20:00|9.8|8.05|9.79|8.04|9.81|8.06|9.79|8.04|0
1733736300000|2024-12-09 09:25:00|9.8|8.05|9.81|8.06|9.81|8.06|9.78|8.03|0
1733736600000|2024-12-09 09:30:00|9.8|8.05|9.82|8.07|9.83|8.08|9.8|8.05|0
1733736900000|2024-12-09 09:35:00|9.81|8.06|9.82|8.07|9.84|8.09|9.81|8.06|0
1733737200000|2024-12-09 09:40:00|9.83|8.08|9.83|8.08|9.86|8.11|9.82|8.07|0
1733737500000|2024-12-09 09:45:00|9.82|8.07|9.83|8.08|9.84|8.09|9.81|8.06|0
1733737800000|2024-12-09 09:50:00|9.82|8.07|9.85|8.1|9.86|8.11|9.81|8.06|0
1733738100000|2024-12-09 09:55:00|9.86|8.11|9.85|8.1|9.88|8.13|9.85|8.1|0
1733738400000|2024-12-09 10:00:00|9.86|8.11|9.86|8.11|9.87|8.12|9.85|8.1|0
1733738700000|2024-12-09 10:05:00|9.85|8.1|9.86|8.11|9.87|8.12|9.85|8.1|0
1733739000000|2024-12-09 10:10:00|9.87|8.12|9.87|8.12|9.9|8.15|9.87|8.12|0
1733739300000|2024-12-09 10:15:00|9.88|8.13|9.91|8.16|9.93|8.18|9.87|8.12|0
1733739600000|2024-12-09 10:20:00|9.9|8.15|9.91|8.16|9.91|8.16|9.89|8.14|0
1733739900000|2024-12-09 10:25:00|9.9|8.15|9.9|8.15|9.91|8.16|9.89|8.14|0
1733740200000|2024-12-09 10:30:00|9.89|8.14|9.86|8.11|9.9|8.15|9.86|8.11|0
1733740500000|2024-12-09 10:35:00|9.87|8.12|9.89|8.14|9.89|8.14|9.87|8.12|0
1733740800000|2024-12-09 10:40:00|9.9|8.15|9.91|8.16|9.91|8.16|9.89|8.14|0
1733741100000|2024-12-09 10:45:00|9.92|8.17|9.92|8.17|9.92|8.17|9.9|8.15|0
1733741400000|2024-12-09 10:50:00|9.93|8.18|9.89|8.14|9.93|8.18|9.87|8.12|0
1733741700000|2024-12-09 10:55:00|9.9|8.15|9.9|8.15|9.9|8.15|9.89|8.14|0
1733742000000|2024-12-09 11:00:00|9.89|8.14|9.91|8.16|9.91|8.16|9.85|8.1|0
1733742300000|2024-12-09 11:05:00|9.92|8.17|9.96|8.21|9.96|8.21|9.92|8.17|0
1733742600000|2024-12-09 11:10:00|9.95|8.2|9.92|8.17|9.96|8.21|9.92|8.17|0
1733742900000|2024-12-09 11:15:00|9.93|8.18|9.94|8.19|9.94|8.19|9.92|8.17|0
1733743200000|2024-12-09 11:20:00|9.95|8.2|9.9|8.15|9.96|8.21|9.9|8.15|0
1733743500000|2024-12-09 11:25:00|9.91|8.16|9.89|8.14|9.91|8.16|9.87|8.12|0
1733743800000|2024-12-09 11:30:00|9.88|8.13|9.97|8.22|9.98|8.23|9.88|8.13|0
1733744100000|2024-12-09 11:35:00|9.98|8.23|9.96|8.21|9.99|8.24|9.92|8.17|0
1733744400000|2024-12-09 11:40:00|9.97|8.22|9.73|7.98|9.97|8.22|9.72|7.97|0
1733744700000|2024-12-09 11:45:00|9.72|7.97|9.69|7.94|9.72|7.97|9.68|7.93|0
1733745000000|2024-12-09 11:50:00|9.68|7.93|9.68|7.93|9.69|7.94|9.67|7.92|0
1733745300000|2024-12-09 11:55:00|9.67|7.92|9.64|7.89|9.68|7.93|9.63|7.88|0
1733745600000|2024-12-09 12:00:00|9.63|7.88|9.62|7.87|9.64|7.89|9.62|7.87|0
1733745900000|2024-12-09 12:05:00|9.63|7.88|9.63|7.88|9.64|7.89|9.63|7.88|0
1733746200000|2024-12-09 12:10:00|9.62|7.87|9.63|7.88|9.64|7.89|9.62|7.87|0
1733746500000|2024-12-09 12:15:00|9.64|7.89|9.65|7.9|9.67|7.92|9.63|7.88|0
1733746800000|2024-12-09 12:20:00|9.64|7.89|9.62|7.87|9.64|7.89|9.62|7.87|0
1733747100000|2024-12-09 12:25:00|9.61|7.86|9.58|7.83|9.61|7.86|9.58|7.83|0
1733747400000|2024-12-09 12:30:00|9.59|7.84|9.56|7.81|9.59|7.84|9.55|7.8|0
1733747700000|2024-12-09 12:35:00|9.57|7.82|9.58|7.83|9.6|7.85|9.56|7.81|0
1733748000000|2024-12-09 12:40:00|9.59|7.84|9.72|7.97|9.72|7.97|9.58|7.83|0
1733748300000|2024-12-09 12:45:00|9.73|7.98|9.74|7.99|9.74|7.99|9.72|7.97|0
1733748600000|2024-12-09 12:50:00|9.75|8|9.71|7.96|9.75|8|9.71|7.96|0
1733748900000|2024-12-09 12:55:00|9.7|7.95|9.69|7.94|9.72|7.97|9.69|7.94|0
1733749200000|2024-12-09 13:00:00|9.7|7.95|9.72|7.97|9.74|7.99|9.7|7.95|0
1733749500000|2024-12-09 13:05:00|9.73|7.98|9.73|7.98|9.75|8|9.72|7.97|0
1733749800000|2024-12-09 13:10:00|9.72|7.97|9.74|7.99|9.75|8|9.72|7.97|0
1733750100000|2024-12-09 13:15:00|9.75|8|9.72|7.97|9.75|8|9.72|7.97|0
1733750400000|2024-12-09 13:20:00|9.73|7.98|9.73|7.98|9.74|7.99|9.71|7.96|0
1733750700000|2024-12-09 13:25:00|9.72|7.97|9.7|7.95|9.73|7.98|9.7|7.95|0
1733751000000|2024-12-09 13:30:00|9.69|7.94|9.71|7.96|9.71|7.96|9.69|7.94|0
1733751300000|2024-12-09 13:35:00|9.72|7.97|9.68|7.93|9.73|7.98|9.68|7.93|0
1733751600000|2024-12-09 13:40:00|9.69|7.94|9.67|7.92|9.69|7.94|9.67|7.92|0
1733751900000|2024-12-09 13:45:00|9.68|7.93|9.67|7.92|9.69|7.94|9.66|7.91|0
1733752200000|2024-12-09 13:50:00|9.68|7.93|9.68|7.93|9.69|7.94|9.66|7.91|0
1733752500000|2024-12-09 13:55:00|9.69|7.94|9.69|7.94|9.69|7.94|9.67|7.92|0
1733752800000|2024-12-09 14:00:00|9.7|7.95|9.68|7.93|9.71|7.96|9.68|7.93|0
1733753100000|2024-12-09 14:05:00|9.69|7.94|9.71|7.96|9.71|7.96|9.68|7.93|0
1733753400000|2024-12-09 14:10:00|9.7|7.95|9.72|7.97|9.73|7.98|9.7|7.95|0
1733753700000|2024-12-09 14:15:00|9.71|7.96|9.67|7.92|9.72|7.97|9.67|7.92|0
1733754000000|2024-12-09 14:20:00|9.66|7.91|9.67|7.92|9.67|7.92|9.64|7.89|0
1733754300000|2024-12-09 14:25:00|9.68|7.93|9.7|7.95|9.7|7.95|9.64|7.89|0
1733754600000|2024-12-09 14:30:00|9.67|7.92|9.76|8.01|9.78|8.03|9.66|7.91|0
1733754900000|2024-12-09 14:35:00|9.75|8|9.77|8.02|9.77|8.02|9.72|7.97|0
1733755200000|2024-12-09 14:40:00|9.76|8.01|9.67|7.92|9.78|8.03|9.66|7.91|0
1733755500000|2024-12-09 14:45:00|9.66|7.91|9.62|7.87|9.67|7.92|9.62|7.87|0
1733755800000|2024-12-09 14:50:00|9.63|7.88|9.64|7.89|9.67|7.92|9.62|7.87|0
1733756100000|2024-12-09 14:55:00|9.63|7.88|9.64|7.89|9.67|7.92|9.62|7.87|0
1733756400000|2024-12-09 15:00:00|9.65|7.9|9.64|7.89|9.65|7.9|9.62|7.87|0
1733756700000|2024-12-09 15:05:00|9.63|7.88|9.69|7.94|9.69|7.94|9.63|7.88|0
1733757000000|2024-12-09 15:10:00|9.7|7.95|9.68|7.93|9.71|7.96|9.66|7.91|0
1733757300000|2024-12-09 15:15:00|9.69|7.94|9.75|8|9.78|8.03|9.69|7.94|0
1733757600000|2024-12-09 15:20:00|9.76|8.01|9.78|8.03|9.78|8.03|9.71|7.96|0
1733757900000|2024-12-09 15:25:00|9.77|8.02|9.91|8.16|9.94|8.19|9.66|7.91|0
1733758200000|2024-12-09 15:30:00|9.92|8.17|9.94|8.19|9.94|8.19|9.85|8.1|0
1733758500000|2024-12-09 15:35:00|9.93|8.18|9.98|8.23|10.02|8.27|9.92|8.17|0
1733758800000|2024-12-09 15:40:00|9.99|8.24|10|8.25|10.01|8.26|9.89|8.14|0
1733759100000|2024-12-09 15:45:00|9.99|8.24|10.11|8.36|10.15|8.4|9.97|8.22|0
1733759400000|2024-12-09 15:50:00|10.12|8.37|10.11|8.36|10.15|8.4|10.07|8.32|0
1733759700000|2024-12-09 15:55:00|10.12|8.37|10.14|8.39|10.15|8.4|10.11|8.36|0
1733760000000|2024-12-09 16:00:00|10.13|8.38|10.01|8.26|10.18|8.43|9.94|8.19|0
1733760300000|2024-12-09 16:05:00|10|8.25|10.16|8.41|10.16|8.41|10|8.25|0
1733760600000|2024-12-09 16:10:00|10.15|8.4|10.05|8.3|10.17|8.42|10.04|8.29|0
1733760900000|2024-12-09 16:15:00|10.06|8.31|10.05|8.3|10.11|8.36|10.01|8.26|0
1733761200000|2024-12-09 16:20:00|10.04|8.29|10.13|8.38|10.13|8.38|9.99|8.24|0
1733761500000|2024-12-09 16:25:00|10.12|8.37|9.99|8.24|10.14|8.39|9.97|8.22|0
1733761800000|2024-12-09 16:30:00|10|8.25|9.95|8.2|10|8.25|9.95|8.2|0
1733762100000|2024-12-09 16:35:00|9.96|8.21|10.04|8.29|10.06|8.31|9.96|8.21|0
1733762400000|2024-12-09 16:40:00|10.05|8.3|10.04|8.29|10.06|8.31|10|8.25|0
1733762700000|2024-12-09 16:45:00|10.03|8.28|10.01|8.26|10.03|8.28|9.99|8.24|0
1733763000000|2024-12-09 16:50:00|10|8.25|9.96|8.21|10|8.25|9.93|8.18|0
1733763300000|2024-12-09 16:55:00|9.95|8.2|9.93|8.18|9.97|8.22|9.92|8.17|0
1733763600000|2024-12-09 17:00:00|9.94|8.19|10.01|8.26|10.01|8.26|9.93|8.18|0
1733763900000|2024-12-09 17:05:00|10|8.25|9.98|8.23|10.07|8.32|9.97|8.22|0
1733764200000|2024-12-09 17:10:00|9.99|8.24|10.01|8.26|10.01|8.26|9.97|8.22|0
1733764500000|2024-12-09 17:15:00|10|8.25|10.02|8.27|10.06|8.31|10|8.25|0
1733764800000|2024-12-09 17:20:00|10.01|8.26|10.05|8.3|10.07|8.32|10.01|8.26|0
1733765100000|2024-12-09 17:25:00|10.04|8.29|10.02|8.27|10.1|8.35|10.01|8.26|0
1733765400000|2024-12-09 17:30:00|10.03|8.28|10.05|8.3|10.09|8.34|10.03|8.28|0
1733765700000|2024-12-09 17:35:00|10.06|8.31|9.99|8.24|10.08|8.33|9.99|8.24|0
1733766000000|2024-12-09 17:40:00|9.98|8.23|9.98|8.23|10|8.25|9.95|8.2|0
1733766300000|2024-12-09 17:45:00|9.99|8.24|9.95|8.2|10|8.25|9.95|8.2|0
1733766600000|2024-12-09 17:50:00|9.94|8.19|9.99|8.24|10|8.25|9.92|8.17|0
1733766900000|2024-12-09 17:55:00|10|8.25|10.08|8.33|10.08|8.33|10|8.25|0
1733767200000|2024-12-09 18:00:00|10.09|8.34|10.07|8.32|10.15|8.4|10|8.25|0
1733767500000|2024-12-09 18:05:00|10.06|8.31|10.06|8.31|10.07|8.32|10.01|8.26|0
1733767800000|2024-12-09 18:10:00|10.05|8.3|10|8.25|10.07|8.32|9.99|8.24|0
1733768100000|2024-12-09 18:15:00|10.01|8.26|10.01|8.26|10.02|8.27|9.98|8.23|0
1733768400000|2024-12-09 18:20:00|10|8.25|9.99|8.24|10.02|8.27|9.97|8.22|0
1733768700000|2024-12-09 18:25:00|9.98|8.23|9.95|8.2|9.98|8.23|9.93|8.18|0
1733769000000|2024-12-09 18:30:00|9.97|8.22|9.94|8.19|9.97|8.22|9.92|8.17|0
1733769300000|2024-12-09 18:35:00|9.93|8.18|9.87|8.12|9.93|8.18|9.85|8.1|0
1733769600000|2024-12-09 18:40:00|9.86|8.11|9.85|8.1|9.89|8.14|9.85|8.1|0
1733769900000|2024-12-09 18:45:00|9.86|8.11|9.8|8.05|9.87|8.12|9.79|8.04|0
1733770200000|2024-12-09 18:50:00|9.79|8.04|9.85|8.1|9.85|8.1|9.78|8.03|0
1733770500000|2024-12-09 18:55:00|9.84|8.09|9.88|8.13|9.89|8.14|9.84|8.09|0
1733770800000|2024-12-09 19:00:00|9.89|8.14|9.99|8.24|10|8.25|9.89|8.14|0
1733771100000|2024-12-09 19:05:00|10|8.25|9.95|8.2|10.02|8.27|9.94|8.19|0
1733771400000|2024-12-09 19:10:00|9.96|8.21|9.98|8.23|9.99|8.24|9.95|8.2|0
1733771700000|2024-12-09 19:15:00|9.97|8.22|10.02|8.27|10.02|8.27|9.97|8.22|0
1733772000000|2024-12-09 19:20:00|10.03|8.28|10|8.25|10.04|8.29|10|8.25|0
1733772300000|2024-12-09 19:25:00|10.01|8.26|10.02|8.27|10.04|8.29|9.98|8.23|0
1733772600000|2024-12-09 19:30:00|10.01|8.26|10.03|8.28|10.05|8.3|10|8.25|0
1733772900000|2024-12-09 19:35:00|10.04|8.29|10.04|8.29|10.04|8.29|10.02|8.27|0
1733773200000|2024-12-09 19:40:00|10.05|8.3|10.11|8.36|10.17|8.42|10.04|8.29|0
1733773500000|2024-12-09 19:45:00|10.12|8.37|10.12|8.37|10.16|8.41|10.11|8.36|0
1733773800000|2024-12-09 19:50:00|10.13|8.38|10.1|8.35|10.17|8.42|10.01|8.26|0
1733774100000|2024-12-09 19:55:00|10.09|8.34|10.07|8.32|10.1|8.35|10.05|8.3|0
1733774400000|2024-12-09 20:00:00|10.06|8.31|10.14|8.39|10.16|8.41|10.06|8.31|0
1733774700000|2024-12-09 20:05:00|10.13|8.38|10.15|8.4|10.18|8.43|10.13|8.38|0
1733775000000|2024-12-09 20:10:00|10.14|8.39|10.16|8.41|10.2|8.45|10.13|8.38|0
1733775300000|2024-12-09 20:15:00|10.15|8.4|10.14|8.39|10.18|8.43|10.11|8.36|0
1733775600000|2024-12-09 20:20:00|10.15|8.4|10.2|8.45|10.2|8.45|10.12|8.37|0
1733775900000|2024-12-09 20:25:00|10.19|8.44|10.19|8.44|10.21|8.46|10.17|8.42|0
1733776200000|2024-12-09 20:30:00|10.18|8.43|10.17|8.42|10.18|8.43|10.11|8.36|0
1733776500000|2024-12-09 20:35:00|10.16|8.41|10.19|8.44|10.19|8.44|10.15|8.4|0
1733776800000|2024-12-09 20:40:00|10.18|8.43|10.21|8.46|10.22|8.47|10.17|8.42|0
1733777100000|2024-12-09 20:45:00|10.22|8.47|10.19|8.44|10.25|8.5|10.19|8.44|0
1733777400000|2024-12-09 20:50:00|10.18|8.43|10.23|8.48|10.23|8.48|10.13|8.38|0
1733777700000|2024-12-09 20:55:00|10.25|8.5|10.1|8.35|10.26|8.51|10.1|8.35|0
1733778000000|2024-12-09 21:00:00|10.17|8.42|10.17|8.42|10.17|8.42|10.14|8.39|0
1733778300000|2024-12-09 21:05:00|10.2|8.45|10.24|8.49|10.26|8.51|10.2|8.45|0
1733778600000|2024-12-09 21:10:00|10.23|8.48|10.23|8.48|10.24|8.49|10.22|8.47|0
1733778900000|2024-12-09 21:15:00|10.35|8.35|10.35|8.35|10.37|8.37|10.34|8.34|0
1733779200000|2024-12-09 21:20:00|10.36|8.36|10.32|8.32|10.37|8.37|10.32|8.32|0
1733779500000|2024-12-09 21:25:00|10.33|8.33|10.33|8.33|10.35|8.35|10.32|8.32|0
1733779800000|2024-12-09 21:30:00|10.34|8.34|10.33|8.33|10.34|8.34|10.33|8.33|0
1733780100000|2024-12-09 21:35:00|10.32|8.32|10.31|8.31|10.33|8.33|10.31|8.31|0
1733780400000|2024-12-09 21:40:00|10.2|8.2|10.38|8.38|10.4|8.4|10.2|8.2|0
1733780700000|2024-12-09 21:45:00|10.37|8.37|10.38|8.38|10.39|8.39|10.37|8.37|0
1733781000000|2024-12-09 21:50:00|10.37|8.37|10.36|8.36|10.38|8.38|10.36|8.36|0
1733781300000|2024-12-09 21:55:00|10.35|8.35|10.37|8.37|10.37|8.37|10.35|8.35|0
1733781600000|2024-12-09 22:00:00|10.39|8.39|10.37|8.37|10.39|8.39|10.37|8.37|0
1733781900000|2024-12-09 22:05:00|10.36|8.36|10.37|8.37|10.37|8.37|10.36|8.36|0
1733782200000|2024-12-09 22:10:00|10.38|8.38|10.37|8.37|10.38|8.38|10.37|8.37|0
1733782500000|2024-12-09 22:15:00|10.36|8.36|10.36|8.36|10.36|8.36|10.36|8.36|0
1733782800000|2024-12-09 22:20:00|10.37|8.37|10.37|8.37|10.37|8.37|10.37|8.37|0
1733783100000|2024-12-09 22:25:00|10.36|8.36|10.36|8.36|10.37|8.37|10.36|8.36|0
1733784000000|2024-12-09 22:40:00|10.37|8.37|10.35|8.35|10.37|8.37|10.35|8.35|0
1733784300000|2024-12-09 22:45:00|10.34|8.34|10.32|8.32|10.34|8.34|10.32|8.32|0
1733784600000|2024-12-09 22:50:00|10.33|8.33|10.33|8.33|10.33|8.33|10.32|8.32|0
1733784900000|2024-12-09 22:55:00|10.34|8.34|10.32|8.32|10.34|8.34|10.32|8.32|0
1733785200000|2024-12-09 23:00:00|10.33|8.33|10.37|8.37|10.38|8.38|10.33|8.33|0
1733785800000|2024-12-09 23:10:00|10.38|8.38|10.4|8.4|10.41|8.41|10.37|8.37|0
1733786100000|2024-12-09 23:15:00|10.39|8.39|10.41|8.41|10.41|8.41|10.39|8.39|0
1733786400000|2024-12-09 23:20:00|10.4|8.4|10.4|8.4|10.42|8.42|10.4|8.4|0
1733786700000|2024-12-09 23:25:00|10.39|8.39|10.36|8.36|10.4|8.4|10.34|8.34|0
1733787000000|2024-12-09 23:30:00|10.35|8.35|10.39|8.39|10.39|8.39|10.35|8.35|0
1733787300000|2024-12-09 23:35:00|10.38|8.38|10.4|8.4|10.42|8.42|10.38|8.38|0
1733787600000|2024-12-09 23:40:00|10.41|8.41|10.41|8.41|10.41|8.41|10.4|8.4|0
1733787900000|2024-12-09 23:45:00|10.4|8.4|10.36|8.36|10.4|8.4|10.35|8.35|0
1733788200000|2024-12-09 23:50:00|10.37|8.37|10.37|8.37|10.37|8.37|10.36|8.36|0
1733788500000|2024-12-09 23:55:00|10.38|8.38|10.38|8.38|10.38|8.38|10.36|8.36|0
1733788800000|2024-12-10 00:00:00|10.39|8.39|10.38|8.38|10.4|8.4|10.38|8.38|0
1733789100000|2024-12-10 00:05:00|10.37|8.37|10.4|8.4|10.4|8.4|10.37|8.37|0
1733789400000|2024-12-10 00:10:00|10.39|8.39|10.38|8.38|10.4|8.4|10.38|8.38|0
1733789700000|2024-12-10 00:15:00|10.39|8.39|10.4|8.4|10.4|8.4|10.38|8.38|0
1733790000000|2024-12-10 00:20:00|10.39|8.39|10.39|8.39|10.4|8.4|10.38|8.38|0
1733790300000|2024-12-10 00:25:00|10.4|8.4|10.38|8.38|10.41|8.41|10.38|8.38|0
1733790600000|2024-12-10 00:30:00|10.37|8.37|10.38|8.38|10.38|8.38|10.36|8.36|0
1733790900000|2024-12-10 00:35:00|10.37|8.37|10.37|8.37|10.38|8.38|10.36|8.36|0
1733791200000|2024-12-10 00:40:00|10.38|8.38|10.39|8.39|10.39|8.39|10.37|8.37|0
1733791500000|2024-12-10 00:45:00|10.38|8.38|10.37|8.37|10.38|8.38|10.37|8.37|0
1733791800000|2024-12-10 00:50:00|10.36|8.36|10.37|8.37|10.37|8.37|10.36|8.36|0
1733792100000|2024-12-10 00:55:00|10.36|8.36|10.35|8.35|10.37|8.37|10.34|8.34|0
1733792400000|2024-12-10 01:00:00|10.34|8.34|10.33|8.33|10.35|8.35|10.33|8.33|0
1733792700000|2024-12-10 01:05:00|10.34|8.34|10.34|8.34|10.35|8.35|10.33|8.33|0
1733793000000|2024-12-10 01:10:00|10.35|8.35|10.36|8.36|10.37|8.37|10.34|8.34|0
1733793300000|2024-12-10 01:15:00|10.35|8.35|10.44|8.44|10.54|8.54|10.35|8.35|0
1733793600000|2024-12-10 01:20:00|10.45|8.45|10.47|8.47|10.47|8.47|10.43|8.43|0
1733793900000|2024-12-10 01:25:00|10.48|8.48|10.48|8.48|10.48|8.48|10.48|8.48|0
1733794200000|2024-12-10 01:30:00|10.36|8.61|10.36|8.61|10.37|8.62|10.35|8.6|0
1733794500000|2024-12-10 01:35:00|10.35|8.6|10.37|8.62|10.38|8.63|10.35|8.6|0
1733794800000|2024-12-10 01:40:00|10.38|8.63|10.36|8.61|10.38|8.63|10.36|8.61|0
1733795100000|2024-12-10 01:45:00|10.37|8.62|10.37|8.62|10.37|8.62|10.36|8.61|0
1733795400000|2024-12-10 01:50:00|10.36|8.61|10.35|8.6|10.37|8.62|10.35|8.6|0
1733795700000|2024-12-10 01:55:00|10.36|8.61|10.35|8.6|10.37|8.62|10.35|8.6|0
1733796000000|2024-12-10 02:00:00|10.34|8.59|10.35|8.6|10.36|8.61|10.34|8.59|0
1733796300000|2024-12-10 02:05:00|10.34|8.59|10.33|8.58|10.35|8.6|10.33|8.58|0
1733796600000|2024-12-10 02:10:00|10.34|8.59|10.34|8.59|10.35|8.6|10.33|8.58|0
1733796900000|2024-12-10 02:15:00|10.33|8.58|10.33|8.58|10.34|8.59|10.32|8.57|0
1733797200000|2024-12-10 02:20:00|10.34|8.59|10.34|8.59|10.34|8.59|10.33|8.58|0
1733797500000|2024-12-10 02:25:00|10.35|8.6|10.34|8.59|10.35|8.6|10.34|8.59|0
1733797800000|2024-12-10 02:30:00|10.35|8.6|10.35|8.6|10.35|8.6|10.34|8.59|0
1733798100000|2024-12-10 02:35:00|10.34|8.59|10.33|8.58|10.34|8.59|10.33|8.58|0
1733798700000|2024-12-10 02:45:00|10.34|8.59|10.33|8.58|10.34|8.59|10.33|8.58|0
1733799000000|2024-12-10 02:50:00|10.34|8.59|10.34|8.59|10.34|8.59|10.34|8.59|0
1733799300000|2024-12-10 02:55:00|10.33|8.58|10.34|8.59|10.34|8.59|10.33|8.58|0
1733799600000|2024-12-10 03:00:00|10.33|8.58|10.33|8.58|10.34|8.59|10.32|8.57|0
1733800200000|2024-12-10 03:10:00|10.32|8.57|10.33|8.58|10.33|8.58|10.32|8.57|0
1733800500000|2024-12-10 03:15:00|10.32|8.57|10.33|8.58|10.33|8.58|10.32|8.57|0
1733800800000|2024-12-10 03:20:00|10.32|8.57|10.31|8.56|10.33|8.58|10.31|8.56|0
1733801100000|2024-12-10 03:25:00|10.32|8.57|10.32|8.57|10.33|8.58|10.32|8.57|0
1733801400000|2024-12-10 03:30:00|10.33|8.58|10.31|8.56|10.33|8.58|10.31|8.56|0
1733801700000|2024-12-10 03:35:00|10.32|8.57|10.32|8.57|10.32|8.57|10.32|8.57|0
1733802000000|2024-12-10 03:40:00|10.31|8.56|10.3|8.55|10.31|8.56|10.3|8.55|0
1733802300000|2024-12-10 03:45:00|10.29|8.54|10.28|8.53|10.29|8.54|10.28|8.53|0
1733802600000|2024-12-10 03:50:00|10.29|8.54|10.28|8.53|10.29|8.54|10.27|8.52|0
1733802900000|2024-12-10 03:55:00|10.29|8.54|10.29|8.54|10.29|8.54|10.28|8.53|0
1733803200000|2024-12-10 04:00:00|10.28|8.53|10.28|8.53|10.28|8.53|10.28|8.53|0
1733803800000|2024-12-10 04:10:00|10.29|8.54|10.29|8.54|10.29|8.54|10.29|8.54|0
1733804400000|2024-12-10 04:20:00|10.28|8.53|10.29|8.54|10.29|8.54|10.28|8.53|0
1733805000000|2024-12-10 04:30:00|10.3|8.55|10.29|8.54|10.3|8.55|10.29|8.54|0
1733805900000|2024-12-10 04:45:00|10.3|8.55|10.3|8.55|10.3|8.55|10.3|8.55|0
1733806200000|2024-12-10 04:50:00|10.31|8.56|10.31|8.56|10.31|8.56|10.31|8.56|0
1733806500000|2024-12-10 04:55:00|10.3|8.55|10.3|8.55|10.3|8.55|10.3|8.55|0
1733806800000|2024-12-10 05:00:00|10.29|8.54|10.28|8.53|10.29|8.54|10.28|8.53|0
1733807100000|2024-12-10 05:05:00|10.27|8.52|10.27|8.52|10.28|8.53|10.26|8.51|0
1733807400000|2024-12-10 05:10:00|10.28|8.53|10.26|8.51|10.28|8.53|10.26|8.51|0
1733807700000|2024-12-10 05:15:00|10.25|8.5|10.24|8.49|10.26|8.51|10.24|8.49|0
1733808000000|2024-12-10 05:20:00|10.25|8.5|10.24|8.49|10.25|8.5|10.24|8.49|0
1733808300000|2024-12-10 05:25:00|10.25|8.5|10.24|8.49|10.25|8.5|10.24|8.49|0
1733808600000|2024-12-10 05:30:00|10.26|8.51|10.27|8.52|10.3|8.55|10.26|8.51|0
1733808900000|2024-12-10 05:35:00|10.26|8.51|10.26|8.51|10.27|8.52|10.26|8.51|0
1733809200000|2024-12-10 05:40:00|10.27|8.52|10.26|8.51|10.28|8.53|10.26|8.51|0
1733809500000|2024-12-10 05:45:00|10.27|8.52|10.26|8.51|10.27|8.52|10.25|8.5|0
1733809800000|2024-12-10 05:50:00|10.27|8.52|10.27|8.52|10.27|8.52|10.27|8.52|0
1733810100000|2024-12-10 05:55:00|10.28|8.53|10.28|8.53|10.3|8.55|10.28|8.53|0
1733810400000|2024-12-10 06:00:00|10.29|8.54|10.3|8.55|10.3|8.55|10.28|8.53|0
1733810700000|2024-12-10 06:05:00|10.29|8.54|10.28|8.53|10.3|8.55|10.28|8.53|0
1733811000000|2024-12-10 06:10:00|10.29|8.54|10.29|8.54|10.29|8.54|10.28|8.53|0
1733811300000|2024-12-10 06:15:00|10.3|8.55|10.29|8.54|10.3|8.55|10.29|8.54|0
1733811600000|2024-12-10 06:20:00|10.28|8.53|10.27|8.52|10.28|8.53|10.27|8.52|0
1733811900000|2024-12-10 06:25:00|10.28|8.53|10.24|8.49|10.28|8.53|10.24|8.49|0
1733812200000|2024-12-10 06:30:00|10.25|8.5|10.26|8.51|10.27|8.52|10.25|8.5|0
1733812500000|2024-12-10 06:35:00|10.27|8.52|10.26|8.51|10.27|8.52|10.26|8.51|0
1733812800000|2024-12-10 06:40:00|10.27|8.52|10.29|8.54|10.29|8.54|10.27|8.52|0
1733813100000|2024-12-10 06:45:00|10.3|8.55|10.3|8.55|10.31|8.56|10.29|8.54|0
1733813400000|2024-12-10 06:50:00|10.29|8.54|10.29|8.54|10.3|8.55|10.29|8.54|0
1733813700000|2024-12-10 06:55:00|10.28|8.53|10.28|8.53|10.28|8.53|10.28|8.53|0
1733814000000|2024-12-10 07:00:00|10.27|8.52|10.27|8.52|10.28|8.53|10.27|8.52|0
1733814300000|2024-12-10 07:05:00|10.26|8.51|10.26|8.51|10.27|8.52|10.25|8.5|0
1733814900000|2024-12-10 07:15:00|10.27|8.52|10.27|8.52|10.28|8.53|10.26|8.51|0
1733815200000|2024-12-10 07:20:00|10.28|8.53|10.26|8.51|10.28|8.53|10.26|8.51|0
1733815500000|2024-12-10 07:25:00|10.27|8.52|10.25|8.5|10.27|8.52|10.25|8.5|0
1733815800000|2024-12-10 07:30:00|10.24|8.49|10.24|8.49|10.24|8.49|10.24|8.49|0
1733816100000|2024-12-10 07:35:00|10.23|8.48|10.21|8.46|10.24|8.49|10.21|8.46|0
1733816400000|2024-12-10 07:40:00|10.22|8.47|10.21|8.46|10.22|8.47|10.21|8.46|0
1733816700000|2024-12-10 07:45:00|10.22|8.47|10.23|8.48|10.23|8.48|10.22|8.47|0
1733817000000|2024-12-10 07:50:00|10.24|8.49|10.24|8.49|10.26|8.51|10.24|8.49|0
1733817300000|2024-12-10 07:55:00|10.25|8.5|10.25|8.5|10.26|8.51|10.24|8.49|0
1733817600000|2024-12-10 08:00:00|10.24|8.49|10.23|8.48|10.25|8.5|10.23|8.48|0
1733817900000|2024-12-10 08:05:00|10.24|8.49|10.25|8.5|10.26|8.51|10.23|8.48|0
1733818200000|2024-12-10 08:10:00|10.27|8.52|10.26|8.51|10.28|8.53|10.26|8.51|0
1733818500000|2024-12-10 08:15:00|10.27|8.52|10.48|8.73|10.49|8.74|10.26|8.51|0
1733818800000|2024-12-10 08:20:00|10.47|8.72|10.48|8.73|10.5|8.75|10.47|8.72|0
1733819100000|2024-12-10 08:25:00|10.49|8.74|10.48|8.73|10.49|8.74|10.47|8.72|0
1733819400000|2024-12-10 08:30:00|10.47|8.72|10.73|8.98|10.76|9.01|10.47|8.72|0
1733819700000|2024-12-10 08:35:00|10.72|8.97|10.7|8.95|10.73|8.98|10.69|8.94|0
1733820000000|2024-12-10 08:40:00|10.69|8.94|10.73|8.98|10.75|9|10.68|8.93|0
1733820300000|2024-12-10 08:45:00|10.74|8.99|10.75|9|10.75|9|10.73|8.98|0
1733820600000|2024-12-10 08:50:00|10.76|9.01|10.74|8.99|10.76|9.01|10.73|8.98|0
1733820900000|2024-12-10 08:55:00|10.73|8.98|10.75|9|10.75|9|10.72|8.97|0
1733821200000|2024-12-10 09:00:00|10.76|9.01|10.78|9.03|10.78|9.03|10.75|9|0
1733821500000|2024-12-10 09:05:00|10.77|9.02|10.78|9.03|10.79|9.04|10.77|9.02|0
1733821800000|2024-12-10 09:10:00|10.77|9.02|10.76|9.01|10.79|9.04|10.75|9|0
1733822100000|2024-12-10 09:15:00|10.77|9.02|10.74|8.99|10.77|9.02|10.74|8.99|0
1733822400000|2024-12-10 09:20:00|10.75|9|10.74|8.99|10.76|9.01|10.74|8.99|0
1733822700000|2024-12-10 09:25:00|10.75|9|10.76|9.01|10.77|9.02|10.74|8.99|0
1733823000000|2024-12-10 09:30:00|10.77|9.02|10.75|9|10.77|9.02|10.75|9|0
1733823300000|2024-12-10 09:35:00|10.76|9.01|10.78|9.03|10.79|9.04|10.76|9.01|0
1733823600000|2024-12-10 09:40:00|10.79|9.04|10.8|9.05|10.8|9.05|10.78|9.03|0
1733823900000|2024-12-10 09:45:00|10.79|9.04|10.79|9.04|10.8|9.05|10.78|9.03|0
1733824200000|2024-12-10 09:50:00|10.8|9.05|10.65|9.15|10.8|9.17|10.65|9.05|0
1733824500000|2024-12-10 09:55:00|10.64|9.14|10.62|9.12|10.65|9.15|10.62|9.12|0
1733824800000|2024-12-10 10:00:00|10.61|9.11|10.58|9.08|10.62|9.12|10.58|9.08|0
1733825100000|2024-12-10 10:05:00|10.57|9.07|10.55|9.05|10.59|9.09|10.55|9.05|0
1733825400000|2024-12-10 10:10:00|10.56|9.06|10.52|9.02|10.56|9.06|10.52|9.02|0
1733825700000|2024-12-10 10:15:00|10.53|9.03|10.52|9.02|10.53|9.03|10.51|9.01|0
1733826000000|2024-12-10 10:20:00|10.53|9.03|10.55|9.05|10.55|9.05|10.53|9.03|0
1733826300000|2024-12-10 10:25:00|10.54|9.04|10.47|8.97|10.54|9.04|10.47|8.97|0
1733826600000|2024-12-10 10:30:00|10.48|8.98|10.48|8.98|10.49|8.99|10.47|8.97|0
1733826900000|2024-12-10 10:35:00|10.47|8.97|10.48|8.98|10.48|8.98|10.46|8.96|0
1733827200000|2024-12-10 10:40:00|10.49|8.99|10.49|8.99|10.51|9.01|10.48|8.98|0
1733827500000|2024-12-10 10:45:00|10.5|9|10.5|9|10.52|9.02|10.49|8.99|0
1733827800000|2024-12-10 10:50:00|10.49|8.99|10.46|8.96|10.5|9|10.46|8.96|0
1733828100000|2024-12-10 10:55:00|10.47|8.97|10.46|8.96|10.47|8.97|10.45|8.95|0
1733828400000|2024-12-10 11:00:00|10.47|8.97|10.43|8.93|10.47|8.97|10.43|8.93|0
1733828700000|2024-12-10 11:05:00|10.44|8.94|10.43|8.93|10.45|8.95|10.42|8.92|0
1733829000000|2024-12-10 11:10:00|10.42|8.92|10.41|8.91|10.43|8.93|10.41|8.91|0
1733829300000|2024-12-10 11:15:00|10.4|8.9|10.4|8.9|10.41|8.91|10.39|8.89|0
1733829600000|2024-12-10 11:20:00|10.39|8.89|10.39|8.89|10.4|8.9|10.38|8.88|0
1733829900000|2024-12-10 11:25:00|10.4|8.9|10.38|8.88|10.4|8.9|10.38|8.88|0
1733830200000|2024-12-10 11:30:00|10.37|8.87|10.36|8.86|10.37|8.87|10.35|8.85|0
1733830500000|2024-12-10 11:35:00|10.35|8.85|10.33|8.83|10.36|8.86|10.33|8.83|0
1733830800000|2024-12-10 11:40:00|10.34|8.84|10.35|8.85|10.36|8.86|10.34|8.84|0
1733831100000|2024-12-10 11:45:00|10.36|8.86|10.36|8.86|10.37|8.87|10.35|8.85|0
1733831400000|2024-12-10 11:50:00|10.35|8.85|10.37|8.87|10.37|8.87|10.35|8.85|0
1733831700000|2024-12-10 11:55:00|10.36|8.86|10.37|8.87|10.38|8.88|10.36|8.86|0
1733832000000|2024-12-10 12:00:00|10.36|8.86|10.38|8.88|10.38|8.88|10.36|8.86|0
1733832300000|2024-12-10 12:05:00|10.37|8.87|10.38|8.88|10.39|8.89|10.36|8.86|0
1733832600000|2024-12-10 12:10:00|10.37|8.87|10.38|8.88|10.38|8.88|10.37|8.87|0
1733832900000|2024-12-10 12:15:00|10.37|8.87|10.37|8.87|10.38|8.88|10.37|8.87|0
1733833200000|2024-12-10 12:20:00|10.36|8.86|10.85|9.35|11.18|9.68|10.36|8.86|0
1733833500000|2024-12-10 12:25:00|10.84|9.34|10.86|9.36|10.86|9.36|10.84|9.34|0
1733833800000|2024-12-10 12:30:00|10.85|9.35|10.87|9.37|10.87|9.37|10.82|9.32|0
1733834100000|2024-12-10 12:35:00|10.86|9.36|10.86|9.36|10.89|9.39|10.85|9.35|0
1733834400000|2024-12-10 12:40:00|10.85|9.35|10.84|9.34|10.85|9.35|10.83|9.33|0
1733834700000|2024-12-10 12:45:00|10.85|9.35|10.85|9.35|10.85|9.35|10.83|9.33|0
1733835000000|2024-12-10 12:50:00|10.86|9.36|10.84|9.34|10.86|9.36|10.83|9.33|0
1733835300000|2024-12-10 12:55:00|10.86|9.36|10.84|9.34|10.87|9.37|10.84|9.34|0
1733835600000|2024-12-10 13:00:00|10.85|9.35|10.84|9.34|10.85|9.35|10.83|9.33|0
1733835900000|2024-12-10 13:05:00|10.85|9.35|10.86|9.36|10.86|9.36|10.83|9.33|0
1733836200000|2024-12-10 13:10:00|10.85|9.35|10.84|9.34|10.85|9.35|10.83|9.33|0
1733836500000|2024-12-10 13:15:00|10.83|9.33|10.87|9.37|10.87|9.37|10.83|9.33|0
1733836800000|2024-12-10 13:20:00|10.88|9.38|10.92|9.42|10.92|9.42|10.88|9.38|0
1733837100000|2024-12-10 13:25:00|10.91|9.41|10.93|9.43|10.94|9.44|10.91|9.41|0
1733837400000|2024-12-10 13:30:00|10.92|9.42|10.94|9.44|10.95|9.45|10.91|9.41|0
1733837700000|2024-12-10 13:35:00|10.95|9.45|10.94|9.44|10.95|9.45|10.92|9.42|0
1733838000000|2024-12-10 13:40:00|10.95|9.45|10.94|9.44|10.95|9.45|10.92|9.42|0
1733838300000|2024-12-10 13:45:00|10.95|9.45|10.93|9.43|10.95|9.45|10.92|9.42|0
1733838600000|2024-12-10 13:50:00|10.92|9.42|10.96|9.46|10.96|9.46|10.91|9.41|0
1733838900000|2024-12-10 13:55:00|10.93|9.43|10.94|9.44|10.96|9.46|10.93|9.43|0
1733839200000|2024-12-10 14:00:00|10.93|9.43|10.9|9.4|10.96|9.46|10.9|9.4|0
1733839500000|2024-12-10 14:05:00|10.89|9.39|10.85|9.35|10.9|9.4|10.85|9.35|0
1733839800000|2024-12-10 14:10:00|10.86|9.36|10.85|9.35|10.86|9.36|10.84|9.34|0
1733840100000|2024-12-10 14:15:00|10.84|9.34|10.81|9.31|10.85|9.35|10.81|9.31|0
1733840400000|2024-12-10 14:20:00|10.8|9.3|10.8|9.3|10.82|9.32|10.78|9.28|0
1733840700000|2024-12-10 14:25:00|10.81|9.31|10.79|9.29|10.82|9.32|10.78|9.28|0
1733841000000|2024-12-10 14:30:00|10.81|9.31|11.06|9.56|11.06|9.56|10.81|9.31|0
1733841300000|2024-12-10 14:35:00|11.05|9.55|11.01|9.51|11.06|9.56|10.99|9.49|0
1733841600000|2024-12-10 14:40:00|11.02|9.52|10.91|9.41|11.05|9.55|10.91|9.41|0
1733841900000|2024-12-10 14:45:00|10.9|9.4|10.82|9.32|10.97|9.47|10.79|9.29|0
1733842200000|2024-12-10 14:50:00|10.83|9.33|10.95|9.45|10.97|9.47|10.83|9.33|0
1733842500000|2024-12-10 14:55:00|10.94|9.44|10.88|9.38|11.02|9.52|10.83|9.33|0
1733842800000|2024-12-10 15:00:00|10.87|9.37|10.96|9.46|11.01|9.51|10.85|9.35|0
1733843100000|2024-12-10 15:05:00|10.97|9.47|10.78|9.28|10.97|9.47|10.73|9.23|0
1733843400000|2024-12-10 15:10:00|10.79|9.29|10.76|9.26|10.81|9.31|10.73|9.23|0
1733843700000|2024-12-10 15:15:00|10.75|9.25|10.7|9.2|10.76|9.26|10.69|9.19|0
1733844000000|2024-12-10 15:20:00|10.69|9.19|10.72|9.22|10.75|9.25|10.69|9.19|0
1733844300000|2024-12-10 15:25:00|10.73|9.23|10.78|9.28|10.79|9.29|10.7|9.2|0
1733844600000|2024-12-10 15:30:00|10.79|9.29|10.67|9.17|10.81|9.31|10.66|9.16|0
1733844900000|2024-12-10 15:35:00|10.69|9.19|10.7|9.2|10.73|9.23|10.68|9.18|0
1733845200000|2024-12-10 15:40:00|10.71|9.21|10.67|9.17|10.73|9.23|10.66|9.16|0
1733845500000|2024-12-10 15:45:00|10.66|9.16|10.67|9.17|10.7|9.2|10.63|9.13|0
1733845800000|2024-12-10 15:50:00|10.66|9.16|10.77|9.27|10.77|9.27|10.66|9.16|0
1733846100000|2024-12-10 15:55:00|10.76|9.26|10.71|9.21|10.81|9.31|10.7|9.2|0
1733846400000|2024-12-10 16:00:00|10.72|9.22|10.65|9.15|10.76|9.26|10.64|9.14|0
1733846700000|2024-12-10 16:05:00|10.66|9.16|10.79|9.29|10.8|9.3|10.65|9.15|0
1733847000000|2024-12-10 16:10:00|10.78|9.28|10.74|9.24|10.81|9.31|10.7|9.2|0
1733847300000|2024-12-10 16:15:00|10.75|9.25|10.75|9.25|10.77|9.27|10.73|9.23|0
1733847600000|2024-12-10 16:20:00|10.76|9.26|10.78|9.28|10.79|9.29|10.73|9.23|0
1733847900000|2024-12-10 16:25:00|10.79|9.29|10.79|9.29|10.8|9.3|10.72|9.22|0
1733848200000|2024-12-10 16:30:00|10.8|9.3|10.82|9.32|10.84|9.34|10.78|9.28|0
1733848500000|2024-12-10 16:35:00|10.8|9.3|10.83|9.33|10.85|9.35|10.79|9.29|0
1733848800000|2024-12-10 16:40:00|10.84|9.34|10.84|9.34|10.86|9.36|10.82|9.32|0
1733849100000|2024-12-10 16:45:00|10.83|9.33|10.82|9.32|10.87|9.37|10.81|9.31|0
1733849400000|2024-12-10 16:50:00|10.8|9.3|10.85|9.35|10.85|9.35|10.77|9.27|0
1733849700000|2024-12-10 16:55:00|10.86|9.36|10.8|9.3|10.86|9.36|10.78|9.28|0
1733850000000|2024-12-10 17:00:00|10.81|9.31|10.81|9.31|10.83|9.33|10.8|9.3|0
1733850300000|2024-12-10 17:05:00|10.82|9.32|10.78|9.28|10.83|9.33|10.76|9.26|0
1733850600000|2024-12-10 17:10:00|10.77|9.27|10.86|9.36|10.86|9.36|10.74|9.24|0
1733850900000|2024-12-10 17:15:00|10.87|9.37|10.75|9.25|10.89|9.39|10.75|9.25|0
1733851200000|2024-12-10 17:20:00|10.74|9.24|10.68|9.18|10.74|9.24|10.67|9.17|0
1733851500000|2024-12-10 17:25:00|10.69|9.19|10.68|9.18|10.71|9.21|10.65|9.15|0
1733851800000|2024-12-10 17:30:00|10.69|9.19|10.57|9.07|10.69|9.19|10.57|9.07|0
1733852100000|2024-12-10 17:35:00|10.58|9.08|10.61|9.11|10.61|9.11|10.57|9.07|0
1733852400000|2024-12-10 17:40:00|10.62|9.12|10.61|9.11|10.64|9.14|10.6|9.1|0
1733852700000|2024-12-10 17:45:00|10.62|9.12|10.59|9.09|10.62|9.12|10.58|9.08|0
1733853000000|2024-12-10 17:50:00|10.6|9.1|10.71|9.21|10.72|9.22|10.6|9.1|0
1733853300000|2024-12-10 17:55:00|10.7|9.2|10.73|9.23|10.74|9.24|10.68|9.18|0
1733853600000|2024-12-10 18:00:00|10.74|9.24|10.74|9.24|10.76|9.26|10.71|9.21|0
1733853900000|2024-12-10 18:05:00|10.75|9.25|10.75|9.25|10.76|9.26|10.72|9.22|0
1733854200000|2024-12-10 18:10:00|10.76|9.26|10.77|9.27|10.77|9.27|10.72|9.22|0
1733854500000|2024-12-10 18:15:00|10.76|9.26|10.74|9.24|10.77|9.27|10.7|9.2|0
1733854800000|2024-12-10 18:20:00|10.73|9.23|10.75|9.25|10.75|9.25|10.73|9.23|0
1733855100000|2024-12-10 18:25:00|10.74|9.24|10.71|9.21|10.74|9.24|10.7|9.2|0
1733855400000|2024-12-10 18:30:00|10.72|9.22|10.69|9.19|10.74|9.24|10.68|9.18|0
1733855700000|2024-12-10 18:35:00|10.7|9.2|10.68|9.18|10.7|9.2|10.65|9.15|0
1733856000000|2024-12-10 18:40:00|10.67|9.17|10.72|9.22|10.73|9.23|10.65|9.15|0
1733856300000|2024-12-10 18:45:00|10.71|9.21|10.74|9.24|10.76|9.26|10.71|9.21|0
1733856600000|2024-12-10 18:50:00|10.75|9.25|10.77|9.27|10.78|9.28|10.75|9.25|0
1733856900000|2024-12-10 18:55:00|10.78|9.28|10.8|9.3|10.8|9.3|10.77|9.27|0
1733857200000|2024-12-10 19:00:00|10.81|9.31|10.83|9.33|10.85|9.35|10.78|9.28|0
1733857500000|2024-12-10 19:05:00|10.82|9.32|10.83|9.33|10.86|9.36|10.81|9.31|0
1733857800000|2024-12-10 19:10:00|10.84|9.34|10.85|9.35|10.91|9.41|10.84|9.34|0
1733858100000|2024-12-10 19:15:00|10.87|9.37|10.84|9.34|10.9|9.4|10.84|9.34|0
1733858400000|2024-12-10 19:20:00|10.83|9.33|10.8|9.3|10.85|9.35|10.8|9.3|0
1733858700000|2024-12-10 19:25:00|10.81|9.31|10.8|9.3|10.82|9.32|10.79|9.29|0
1733859000000|2024-12-10 19:30:00|10.81|9.31|10.85|9.35|10.87|9.37|10.79|9.29|0
1733859300000|2024-12-10 19:35:00|10.84|9.34|10.86|9.36|10.87|9.37|10.83|9.33|0
1733859600000|2024-12-10 19:40:00|10.87|9.37|10.83|9.33|10.89|9.39|10.79|9.29|0
1733859900000|2024-12-10 19:45:00|10.82|9.32|10.87|9.37|10.87|9.37|10.81|9.31|0
1733860200000|2024-12-10 19:50:00|10.88|9.38|10.89|9.39|10.9|9.4|10.87|9.37|0
1733860500000|2024-12-10 19:55:00|10.88|9.38|10.87|9.37|10.9|9.4|10.86|9.36|0
1733860800000|2024-12-10 20:00:00|10.88|9.38|10.94|9.44|10.96|9.46|10.88|9.38|0
1733861100000|2024-12-10 20:05:00|10.95|9.45|10.94|9.44|10.97|9.47|10.94|9.44|0
1733861400000|2024-12-10 20:10:00|10.95|9.45|11.04|9.54|11.05|9.55|10.95|9.45|0
1733861700000|2024-12-10 20:15:00|11.05|9.55|11.04|9.54|11.06|9.56|11.01|9.51|0
1733862000000|2024-12-10 20:20:00|11.03|9.53|11.06|9.56|11.09|9.59|11.03|9.53|0
1733862300000|2024-12-10 20:25:00|11.07|9.57|11.11|9.61|11.12|9.62|11.06|9.56|0
1733862600000|2024-12-10 20:30:00|11.12|9.62|10.95|9.45|11.12|9.62|10.76|9.26|0
1733862900000|2024-12-10 20:35:00|10.94|9.44|10.95|9.45|10.99|9.49|10.93|9.43|0
1733863200000|2024-12-10 20:40:00|10.94|9.44|10.94|9.44|10.96|9.46|10.89|9.39|0
1733863500000|2024-12-10 20:45:00|10.93|9.43|11.01|9.51|11.03|9.53|10.92|9.42|0
1733863800000|2024-12-10 20:50:00|11.02|9.52|11.03|9.53|11.03|9.53|10.94|9.44|0
1733864100000|2024-12-10 20:55:00|11.01|9.51|10.88|9.38|11.02|9.52|10.88|9.38|0
1733864400000|2024-12-10 21:00:00|10.85|9.35|10.85|9.35|10.89|9.39|10.84|9.34|0
1733864700000|2024-12-10 21:05:00|10.84|9.34|10.79|9.29|10.84|9.34|10.79|9.29|0
1733865000000|2024-12-10 21:10:00|10.8|9.3|10.77|9.27|10.81|9.31|10.77|9.27|0
1733865300000|2024-12-10 21:15:00|10.92|9.12|10.94|9.14|10.94|9.14|10.91|9.11|0
1733865600000|2024-12-10 21:20:00|10.93|9.13|10.92|9.12|10.94|9.14|10.91|9.11|0
1733865900000|2024-12-10 21:25:00|10.93|9.13|10.91|9.11|10.93|9.13|10.91|9.11|0
1733866200000|2024-12-10 21:30:00|10.9|9.1|10.9|9.1|10.91|9.11|10.89|9.09|0
1733866500000|2024-12-10 21:35:00|10.89|9.09|10.9|9.1|10.9|9.1|10.89|9.09|0
1733867100000|2024-12-10 21:45:00|10.89|9.09|10.89|9.09|10.9|9.1|10.89|9.09|0
1733867700000|2024-12-10 21:55:00|10.9|9.1|10.89|9.09|10.91|9.11|10.89|9.09|0
1733868000000|2024-12-10 22:00:00|10.9|9.1|10.9|9.1|10.9|9.1|10.9|9.1|0
1733868300000|2024-12-10 22:05:00|10.91|9.11|10.9|9.1|10.91|9.11|10.9|9.1|0
1733869200000|2024-12-10 22:20:00|10.89|9.09|10.9|9.1|10.9|9.1|10.89|9.09|0
1733869800000|2024-12-10 22:30:00|10.88|9.08|10.87|9.07|10.88|9.08|10.87|9.07|0
1733870100000|2024-12-10 22:35:00|10.88|9.08|10.88|9.08|10.88|9.08|10.88|9.08|0
1733870700000|2024-12-10 22:45:00|10.87|9.07|10.88|9.08|10.88|9.08|10.87|9.07|0
1733871300000|2024-12-10 22:55:00|10.87|9.07|10.88|9.08|10.88|9.08|10.87|9.07|0
1733871600000|2024-12-10 23:00:00|10.87|9.07|10.89|9.09|10.89|9.09|10.83|9.03|0
1733871900000|2024-12-10 23:05:00|10.9|9.1|10.91|9.11|10.92|9.12|10.89|9.09|0
1733872200000|2024-12-10 23:10:00|10.9|9.1|10.91|9.11|10.92|9.12|10.9|9.1|0
1733872500000|2024-12-10 23:15:00|10.92|9.12|10.93|9.13|10.93|9.13|10.91|9.11|0
1733872800000|2024-12-10 23:20:00|10.94|9.14|10.94|9.14|10.94|9.14|10.93|9.13|0
1733873100000|2024-12-10 23:25:00|10.95|9.15|10.95|9.15|10.95|9.15|10.94|9.14|0
1733873400000|2024-12-10 23:30:00|10.94|9.14|10.9|9.1|10.94|9.14|10.9|9.1|0
1733873700000|2024-12-10 23:35:00|10.91|9.11|10.91|9.11|10.91|9.11|10.9|9.1|0
1733874000000|2024-12-10 23:40:00|10.92|9.12|10.93|9.13|10.93|9.13|10.92|9.12|0
1733874300000|2024-12-10 23:45:00|10.92|9.12|10.9|9.1|10.92|9.12|10.9|9.1|0
1733874600000|2024-12-10 23:50:00|10.91|9.11|10.9|9.1|10.91|9.11|10.9|9.1|0
1733874900000|2024-12-10 23:55:00|10.91|9.11|10.9|9.1|10.91|9.11|10.9|9.1|0
1733875200000|2024-12-11 00:00:00|10.91|9.11|10.95|9.15|10.95|9.15|10.9|9.1|0
1733875500000|2024-12-11 00:05:00|10.94|9.14|10.94|9.14|10.95|9.15|10.94|9.14|0
1733875800000|2024-12-11 00:10:00|10.95|9.15|10.94|9.14|10.95|9.15|10.93|9.13|0
1733876100000|2024-12-11 00:15:00|10.95|9.15|10.94|9.14|10.95|9.15|10.93|9.13|0
1733876400000|2024-12-11 00:20:00|10.95|9.15|10.93|9.13|10.95|9.15|10.93|9.13|0
1733876700000|2024-12-11 00:25:00|10.94|9.14|10.94|9.14|10.94|9.14|10.93|9.13|0
1733877000000|2024-12-11 00:30:00|10.93|9.13|10.96|9.16|10.97|9.17|10.93|9.13|0
1733877300000|2024-12-11 00:35:00|10.95|9.15|10.92|9.12|10.95|9.15|10.92|9.12|0
1733877600000|2024-12-11 00:40:00|10.91|9.11|10.92|9.12|10.93|9.13|10.91|9.11|0
1733877900000|2024-12-11 00:45:00|10.91|9.11|10.89|9.09|10.92|9.12|10.88|9.08|0
1733878200000|2024-12-11 00:50:00|10.9|9.1|10.88|9.08|10.9|9.1|10.88|9.08|0
1733878500000|2024-12-11 00:55:00|10.89|9.09|10.91|9.11|10.92|9.12|10.89|9.09|0
1733878800000|2024-12-11 01:00:00|10.92|9.12|10.91|9.11|10.93|9.13|10.9|9.1|0
1733879100000|2024-12-11 01:05:00|10.9|9.1|10.91|9.11|10.93|9.13|10.9|9.1|0
1733879400000|2024-12-11 01:10:00|10.9|9.1|10.9|9.1|10.9|9.1|10.9|9.1|0
1733879700000|2024-12-11 01:15:00|10.91|9.11|11.23|9.43|11.24|9.44|10.87|9.07|0
1733880000000|2024-12-11 01:20:00|11.24|9.44|11.22|9.42|11.24|9.44|11.22|9.42|0
1733880300000|2024-12-11 01:25:00|11.23|9.43|11.23|9.43|11.25|9.45|11.22|9.42|0
1733880600000|2024-12-11 01:30:00|11.08|9.58|11.1|9.6|11.11|9.61|11.08|9.58|0
1733880900000|2024-12-11 01:35:00|11.09|9.59|11.1|9.6|11.11|9.61|11.08|9.58|0
1733881200000|2024-12-11 01:40:00|11.09|9.59|11.1|9.6|11.11|9.61|11.09|9.59|0
1733881500000|2024-12-11 01:45:00|11.09|9.59|11.09|9.59|11.11|9.61|11.09|9.59|0
1733881800000|2024-12-11 01:50:00|11.08|9.58|11.09|9.59|11.1|9.6|11.08|9.58|0
1733882100000|2024-12-11 01:55:00|11.08|9.58|11.09|9.59|11.1|9.6|11.08|9.58|0
1733882400000|2024-12-11 02:00:00|11.08|9.58|11.1|9.6|11.1|9.6|11.08|9.58|0
1733882700000|2024-12-11 02:05:00|11.09|9.59|11.09|9.59|11.1|9.6|11.08|9.58|0
1733883000000|2024-12-11 02:10:00|11.08|9.58|11.08|9.58|11.09|9.59|11.08|9.58|0
1733883300000|2024-12-11 02:15:00|11.09|9.59|11.1|9.6|11.11|9.61|11.08|9.58|0
1733883600000|2024-12-11 02:20:00|11.11|9.61|11.11|9.61|11.12|9.62|11.1|9.6|0
1733883900000|2024-12-11 02:25:00|11.1|9.6|11.12|9.62|11.12|9.62|11.1|9.6|0
1733884200000|2024-12-11 02:30:00|11.11|9.61|11.12|9.62|11.12|9.62|11.11|9.61|0
1733884500000|2024-12-11 02:35:00|11.11|9.61|11.11|9.61|11.12|9.62|11.11|9.61|0
1733884800000|2024-12-11 02:40:00|11.12|9.62|11.11|9.61|11.13|9.63|11.11|9.61|0
1733885100000|2024-12-11 02:45:00|11.12|9.62|11.12|9.62|11.12|9.62|11.11|9.61|0
1733885400000|2024-12-11 02:50:00|11.11|9.61|11.1|9.6|11.11|9.61|11.1|9.6|0
1733885700000|2024-12-11 02:55:00|11.09|9.59|11.1|9.6|11.1|9.6|11.09|9.59|0
1733886000000|2024-12-11 03:00:00|11.09|9.59|11.1|9.6|11.11|9.61|11.09|9.59|0
1733886300000|2024-12-11 03:05:00|11.11|9.61|11.1|9.6|11.11|9.61|11.1|9.6|0
1733886600000|2024-12-11 03:10:00|11.11|9.61|11.09|9.59|11.11|9.61|11.09|9.59|0
1733886900000|2024-12-11 03:15:00|11.08|9.58|11.07|9.57|11.08|9.58|11.07|9.57|0
1733887200000|2024-12-11 03:20:00|11.08|9.58|11.1|9.6|11.1|9.6|11.08|9.58|0
1733887500000|2024-12-11 03:25:00|11.09|9.59|11.09|9.59|11.1|9.6|11.09|9.59|0
1733887800000|2024-12-11 03:30:00|11.1|9.6|11.1|9.6|11.11|9.61|11.09|9.59|0
1733888100000|2024-12-11 03:35:00|11.09|9.59|11.09|9.59|11.1|9.6|11.09|9.59|0
1733889000000|2024-12-11 03:50:00|11.1|9.6|11.1|9.6|11.1|9.6|11.1|9.6|0
1733889300000|2024-12-11 03:55:00|11.09|9.59|11.09|9.59|11.09|9.59|11.09|9.59|0
1733889600000|2024-12-11 04:00:00|11.1|9.6|11.1|9.6|11.1|9.6|11.09|9.59|0
1733889900000|2024-12-11 04:05:00|11.09|9.59|11.09|9.59|11.1|9.6|11.09|9.59|0
1733890200000|2024-12-11 04:10:00|11.1|9.6|11.09|9.59|11.1|9.6|11.09|9.59|0
1733890500000|2024-12-11 04:15:00|11.1|9.6|11.1|9.6|11.1|9.6|11.09|9.59|0
1733890800000|2024-12-11 04:20:00|11.09|9.59|11.09|9.59|11.1|9.6|11.09|9.59|0
1733891100000|2024-12-11 04:25:00|11.1|9.6|11.12|9.62|11.13|9.63|11.09|9.59|0
1733891400000|2024-12-11 04:30:00|11.11|9.61|11.12|9.62|11.12|9.62|11.11|9.61|0
1733891700000|2024-12-11 04:35:00|11.11|9.61|11.13|9.63|11.13|9.63|11.11|9.61|0
1733892000000|2024-12-11 04:40:00|11.14|9.64|11.15|9.65|11.15|9.65|11.14|9.64|0
1733892300000|2024-12-11 04:45:00|11.14|9.64|11.14|9.64|11.15|9.65|11.14|9.64|0
1733892600000|2024-12-11 04:50:00|11.13|9.63|11.1|9.6|11.13|9.63|11.09|9.59|0
1733892900000|2024-12-11 04:55:00|11.09|9.59|11.07|9.57|11.09|9.59|11.07|9.57|0
1733893200000|2024-12-11 05:00:00|11.08|9.58|11.07|9.57|11.09|9.59|11.06|9.56|0
1733893500000|2024-12-11 05:05:00|11.06|9.56|11.06|9.56|11.07|9.57|11.06|9.56|0
1733893800000|2024-12-11 05:10:00|11.05|9.55|11.06|9.56|11.06|9.56|11.05|9.55|0
1733894100000|2024-12-11 05:15:00|11.05|9.55|11.05|9.55|11.06|9.56|11.04|9.54|0
1733894400000|2024-12-11 05:20:00|11.04|9.54|11.05|9.55|11.05|9.55|11.04|9.54|0
1733894700000|2024-12-11 05:25:00|11.06|9.56|11.05|9.55|11.06|9.56|11.05|9.55|0
1733895000000|2024-12-11 05:30:00|11.06|9.56|11.07|9.57|11.07|9.57|11.06|9.56|0
1733895300000|2024-12-11 05:35:00|11.06|9.56|11.07|9.57|11.07|9.57|11.06|9.56|0
1733895600000|2024-12-11 05:40:00|11.06|9.56|11.06|9.56|11.06|9.56|11.05|9.55|0
1733895900000|2024-12-11 05:45:00|11.07|9.57|11.05|9.55|11.07|9.57|11.05|9.55|0
1733896200000|2024-12-11 05:50:00|11.04|9.54|11.03|9.53|11.04|9.54|11.03|9.53|0
1733896500000|2024-12-11 05:55:00|11.04|9.54|11.04|9.54|11.04|9.54|11.03|9.53|0
1733896800000|2024-12-11 06:00:00|11.03|9.53|11.03|9.53|11.04|9.54|11.03|9.53|0
1733897100000|2024-12-11 06:05:00|11.02|9.52|11.01|9.51|11.02|9.52|11.01|9.51|0
1733897400000|2024-12-11 06:10:00|11.02|9.52|11.02|9.52|11.02|9.52|11.01|9.51|0
1733897700000|2024-12-11 06:15:00|11.03|9.53|11.02|9.52|11.03|9.53|11.02|9.52|0
1733898000000|2024-12-11 06:20:00|11.03|9.53|11.02|9.52|11.03|9.53|11.01|9.51|0
1733898300000|2024-12-11 06:25:00|11.03|9.53|11|9.5|11.03|9.53|11|9.5|0
1733898600000|2024-12-11 06:30:00|11.01|9.51|11|9.5|11.01|9.51|11|9.5|0
1733898900000|2024-12-11 06:35:00|11.01|9.51|11.01|9.51|11.02|9.52|11|9.5|0
1733899200000|2024-12-11 06:40:00|11|9.5|11.01|9.51|11.01|9.51|11|9.5|0
1733899500000|2024-12-11 06:45:00|11|9.5|11.02|9.52|11.02|9.52|11|9.5|0
1733899800000|2024-12-11 06:50:00|11.01|9.51|11|9.5|11.02|9.52|11|9.5|0
1733900100000|2024-12-11 06:55:00|10.99|9.49|10.99|9.49|11|9.5|10.98|9.48|0
1733900400000|2024-12-11 07:00:00|10.98|9.48|10.98|9.48|10.99|9.49|10.98|9.48|0
1733900700000|2024-12-11 07:05:00|10.99|9.49|11.02|9.52|11.02|9.52|10.98|9.48|0
1733901000000|2024-12-11 07:10:00|11.03|9.53|11.04|9.54|11.1|9.6|11.02|9.52|0
1733901300000|2024-12-11 07:15:00|11.03|9.53|11|9.5|11.04|9.54|11|9.5|0
1733901600000|2024-12-11 07:20:00|11.01|9.51|10.95|9.45|11.03|9.53|10.84|9.34|0
1733901900000|2024-12-11 07:25:00|10.96|9.46|11|9.5|11.02|9.52|10.96|9.46|0
1733902200000|2024-12-11 07:30:00|11.01|9.51|10.98|9.48|11.02|9.52|10.96|9.46|0
1733902500000|2024-12-11 07:35:00|10.99|9.49|11.02|9.52|11.04|9.54|10.98|9.48|0
1733902800000|2024-12-11 07:40:00|11.03|9.53|10.99|9.49|11.03|9.53|10.99|9.49|0
1733903100000|2024-12-11 07:45:00|10.98|9.48|10.96|9.46|10.99|9.49|10.96|9.46|0
1733903400000|2024-12-11 07:50:00|10.95|9.45|10.95|9.45|10.97|9.47|10.94|9.44|0
1733903700000|2024-12-11 07:55:00|10.94|9.44|10.98|9.48|10.98|9.48|10.94|9.44|0
1733904000000|2024-12-11 08:00:00|10.97|9.47|10.93|9.43|10.99|9.49|10.92|9.42|0
1733904300000|2024-12-11 08:05:00|10.94|9.44|10.91|9.41|10.95|9.45|10.91|9.41|0
1733904600000|2024-12-11 08:10:00|10.92|9.42|10.94|9.44|10.95|9.45|10.91|9.41|0
1733904900000|2024-12-11 08:15:00|10.93|9.43|10.94|9.44|10.95|9.45|10.93|9.43|0
1733905200000|2024-12-11 08:20:00|10.95|9.45|10.94|9.44|10.95|9.45|10.92|9.42|0
1733905500000|2024-12-11 08:25:00|10.93|9.43|10.93|9.43|10.95|9.45|10.92|9.42|0
1733905800000|2024-12-11 08:30:00|10.92|9.42|10.89|9.39|10.93|9.43|10.88|9.38|0
1733906100000|2024-12-11 08:35:00|10.88|9.38|10.88|9.38|10.89|9.39|10.86|9.36|0
1733906400000|2024-12-11 08:40:00|10.89|9.39|10.89|9.39|10.91|9.41|10.87|9.37|0
1733906700000|2024-12-11 08:45:00|10.9|9.4|10.87|9.37|10.9|9.4|10.87|9.37|0
1733907000000|2024-12-11 08:50:00|10.86|9.36|10.89|9.39|10.89|9.39|10.85|9.35|0
1733907300000|2024-12-11 08:55:00|10.88|9.38|10.9|9.4|10.91|9.41|10.88|9.38|0
1733907600000|2024-12-11 09:00:00|10.89|9.39|10.88|9.38|10.89|9.39|10.87|9.37|0
1733907900000|2024-12-11 09:05:00|10.87|9.37|10.84|9.34|10.87|9.37|10.83|9.33|0
1733908200000|2024-12-11 09:10:00|10.85|9.35|10.84|9.34|10.89|9.39|10.83|9.33|0
1733908500000|2024-12-11 09:15:00|10.83|9.33|10.88|9.38|10.89|9.39|10.83|9.33|0
1733908800000|2024-12-11 09:20:00|10.89|9.39|10.89|9.39|10.9|9.4|10.87|9.37|0
1733909100000|2024-12-11 09:25:00|10.88|9.38|10.87|9.37|10.9|9.4|10.87|9.37|0
1733909400000|2024-12-11 09:30:00|10.86|9.36|10.85|9.35|10.88|9.38|10.85|9.35|0
1733909700000|2024-12-11 09:35:00|10.84|9.34|10.84|9.34|10.85|9.35|10.84|9.34|0
1733910000000|2024-12-11 09:40:00|10.85|9.35|10.86|9.36|10.87|9.37|10.84|9.34|0
1733910300000|2024-12-11 09:45:00|10.87|9.37|10.86|9.36|10.87|9.37|10.85|9.35|0
1733910600000|2024-12-11 09:50:00|10.85|9.35|10.85|9.35|10.86|9.36|10.85|9.35|0
1733910900000|2024-12-11 09:55:00|10.86|9.36|10.86|9.36|10.87|9.37|10.85|9.35|0
1733911200000|2024-12-11 10:00:00|10.87|9.37|10.85|9.35|10.87|9.37|10.84|9.34|0
1733911500000|2024-12-11 10:05:00|10.84|9.34|10.88|9.38|10.88|9.38|10.84|9.34|0
1733911800000|2024-12-11 10:10:00|10.87|9.37|10.86|9.36|10.88|9.38|10.86|9.36|0
1733912100000|2024-12-11 10:15:00|10.87|9.37|10.9|9.4|10.91|9.41|10.87|9.37|0
1733912400000|2024-12-11 10:20:00|10.89|9.39|10.9|9.4|10.91|9.41|10.89|9.39|0
1733912700000|2024-12-11 10:25:00|10.91|9.41|10.89|9.39|10.92|9.42|10.89|9.39|0
1733913000000|2024-12-11 10:30:00|10.9|9.4|10.87|9.37|10.9|9.4|10.86|9.36|0
1733913300000|2024-12-11 10:35:00|10.86|9.36|10.87|9.37|10.88|9.38|10.86|9.36|0
1733913600000|2024-12-11 10:40:00|10.88|9.38|10.88|9.38|10.89|9.39|10.88|9.38|0
1733913900000|2024-12-11 10:45:00|10.87|9.37|10.87|9.37|10.89|9.39|10.86|9.36|0
1733914200000|2024-12-11 10:50:00|10.86|9.36|10.87|9.37|10.87|9.37|10.85|9.35|0
1733914500000|2024-12-11 10:55:00|10.86|9.36|10.86|9.36|10.87|9.37|10.85|9.35|0
1733914800000|2024-12-11 11:00:00|10.85|9.35|10.86|9.36|10.86|9.36|10.85|9.35|0
1733915100000|2024-12-11 11:05:00|10.85|9.35|10.84|9.34|10.95|9.45|10.83|9.33|0
1733915400000|2024-12-11 11:10:00|10.83|9.33|10.84|9.34|10.85|9.35|10.83|9.33|0
1733915700000|2024-12-11 11:15:00|10.85|9.35|10.83|9.33|10.85|9.35|10.83|9.33|0
1733916000000|2024-12-11 11:20:00|10.84|9.34|10.83|9.33|10.84|9.34|10.82|9.32|0
1733916300000|2024-12-11 11:25:00|10.82|9.32|10.82|9.32|10.83|9.33|10.82|9.32|0
1733916600000|2024-12-11 11:30:00|10.81|9.31|10.82|9.32|10.82|9.32|10.81|9.31|0
1733916900000|2024-12-11 11:35:00|10.83|9.33|10.85|9.35|10.85|9.35|10.82|9.32|0
1733917200000|2024-12-11 11:40:00|10.84|9.34|10.85|9.35|10.86|9.36|10.84|9.34|0
1733917500000|2024-12-11 11:45:00|10.84|9.34|10.85|9.35|10.86|9.36|10.84|9.34|0
1733917800000|2024-12-11 11:50:00|10.84|9.34|10.84|9.34|10.86|9.36|10.84|9.34|0
1733918100000|2024-12-11 11:55:00|10.85|9.35|10.86|9.36|10.86|9.36|10.84|9.34|0
1733918400000|2024-12-11 12:00:00|10.85|9.35|10.86|9.36|10.88|9.38|10.84|9.34|0
1733918700000|2024-12-11 12:05:00|10.85|9.35|10.88|9.38|10.88|9.38|10.85|9.35|0
1733919000000|2024-12-11 12:10:00|10.87|9.37|10.86|9.36|10.88|9.38|10.86|9.36|0
1733919300000|2024-12-11 12:15:00|10.87|9.37|10.84|9.34|10.88|9.38|10.83|9.33|0
1733919600000|2024-12-11 12:20:00|10.83|9.33|10.84|9.34|10.84|9.34|10.83|9.33|0
1733919900000|2024-12-11 12:25:00|10.83|9.33|10.83|9.33|10.84|9.34|10.83|9.33|0
1733920200000|2024-12-11 12:30:00|10.82|9.32|10.87|9.37|10.87|9.37|10.82|9.32|0
1733920500000|2024-12-11 12:35:00|10.86|9.36|10.89|9.39|10.9|9.4|10.86|9.36|0
1733920800000|2024-12-11 12:40:00|10.88|9.38|10.87|9.37|10.9|9.4|10.87|9.37|0
1733921100000|2024-12-11 12:45:00|10.86|9.36|10.85|9.35|10.86|9.36|10.85|9.35|0
1733921400000|2024-12-11 12:50:00|10.86|9.36|10.84|9.34|10.86|9.36|10.84|9.34|0
1733921700000|2024-12-11 12:55:00|10.85|9.35|10.86|9.36|10.86|9.36|10.84|9.34|0
1733922000000|2024-12-11 13:00:00|10.85|9.35|10.84|9.34|10.86|9.36|10.84|9.34|0
1733922300000|2024-12-11 13:05:00|10.85|9.35|10.83|9.33|10.85|9.35|10.82|9.32|0
1733922600000|2024-12-11 13:10:00|10.82|9.32|10.83|9.33|10.83|9.33|10.81|9.31|0
1733922900000|2024-12-11 13:15:00|10.84|9.34|10.84|9.34|10.86|9.36|10.84|9.34|0
1733923200000|2024-12-11 13:20:00|10.83|9.33|10.77|9.27|10.83|9.33|10.75|9.25|0
1733923500000|2024-12-11 13:25:00|10.78|9.28|10.75|9.25|10.8|9.3|10.75|9.25|0
1733923800000|2024-12-11 13:30:00|10.76|9.26|10.55|9.05|10.76|9.26|10.54|9.04|0
1733924100000|2024-12-11 13:35:00|10.54|9.04|10.43|8.93|10.59|9.09|10.37|8.87|0
1733924400000|2024-12-11 13:40:00|10.45|8.95|10.38|8.88|10.46|8.96|10.38|8.88|0
1733924700000|2024-12-11 13:45:00|10.37|8.87|10.38|8.88|10.39|8.89|10.35|8.85|0
1733925000000|2024-12-11 13:50:00|10.37|8.87|10.42|8.92|10.44|8.94|10.37|8.87|0
1733925300000|2024-12-11 13:55:00|10.41|8.91|10.35|8.85|10.45|8.95|10.34|8.84|0
1733925600000|2024-12-11 14:00:00|10.36|8.86|10.3|8.8|10.36|8.86|10.3|8.8|0
1733925900000|2024-12-11 14:05:00|10.31|8.81|10.25|8.75|10.31|8.81|10.25|8.75|0
1733926200000|2024-12-11 14:10:00|10.26|8.76|10.26|8.76|10.29|8.79|10.26|8.76|0
1733926500000|2024-12-11 14:15:00|10.27|8.77|10.3|8.8|10.39|8.89|10.26|8.76|0
1733926800000|2024-12-11 14:20:00|10.29|8.79|10.28|8.78|10.31|8.81|10.28|8.78|0
1733927100000|2024-12-11 14:25:00|10.29|8.79|10.25|8.75|10.29|8.79|10.23|8.73|0
1733927400000|2024-12-11 14:30:00|10.26|8.76|10.22|8.72|10.33|8.83|10.2|8.7|0
1733927700000|2024-12-11 14:35:00|10.21|8.71|10.24|8.74|10.25|8.75|10.19|8.69|0
1733928000000|2024-12-11 14:40:00|10.23|8.73|10.21|8.71|10.23|8.73|10.18|8.68|0
1733928300000|2024-12-11 14:45:00|10.2|8.7|10.16|8.66|10.52|9.02|10.08|8.58|0
1733928600000|2024-12-11 14:50:00|9.96|8.46|9.92|8.42|9.97|8.47|9.91|8.41|0
1733928900000|2024-12-11 14:55:00|9.91|8.41|9.9|8.4|9.95|8.45|9.9|8.4|0
1733929200000|2024-12-11 15:00:00|9.91|8.41|9.93|8.43|9.97|8.47|9.91|8.41|0
1733929500000|2024-12-11 15:05:00|9.92|8.42|9.95|8.45|9.95|8.45|9.84|8.34|0
1733929800000|2024-12-11 15:10:00|9.94|8.44|9.88|8.38|9.94|8.44|9.87|8.37|0
1733930100000|2024-12-11 15:15:00|9.89|8.39|9.96|8.46|9.97|8.47|9.87|8.37|0
1733930400000|2024-12-11 15:20:00|9.95|8.45|9.99|8.49|10.02|8.52|9.94|8.44|0
1733930700000|2024-12-11 15:25:00|10|8.5|10.02|8.52|10.04|8.54|9.97|8.47|0
1733931000000|2024-12-11 15:30:00|10.01|8.51|9.97|8.47|10.03|8.53|9.97|8.47|0
1733931300000|2024-12-11 15:35:00|9.98|8.48|9.95|8.45|9.98|8.48|9.94|8.44|0
1733931600000|2024-12-11 15:40:00|9.94|8.44|9.83|8.33|9.99|8.49|9.83|8.33|0
1733931900000|2024-12-11 15:45:00|9.84|8.34|9.91|8.41|9.98|8.48|9.8|8.3|0
1733932200000|2024-12-11 15:50:00|9.9|8.4|9.97|8.47|10|8.5|9.89|8.39|0
1733932500000|2024-12-11 15:55:00|9.98|8.48|9.96|8.46|10.02|8.52|9.95|8.45|0
1733932800000|2024-12-11 16:00:00|9.95|8.45|9.99|8.49|10.01|8.51|9.95|8.45|0
1733933100000|2024-12-11 16:05:00|9.98|8.48|9.95|8.45|9.98|8.48|9.91|8.41|0
1733933400000|2024-12-11 16:10:00|9.94|8.44|9.9|8.4|9.94|8.44|9.9|8.4|0
1733933700000|2024-12-11 16:15:00|9.91|8.41|9.91|8.41|9.94|8.44|9.9|8.4|0
1733934000000|2024-12-11 16:20:00|9.9|8.4|9.85|8.35|9.91|8.41|9.85|8.35|0
1733934300000|2024-12-11 16:25:00|9.84|8.34|9.87|8.37|9.9|8.4|9.8|8.3|0
1733934600000|2024-12-11 16:30:00|9.88|8.38|9.88|8.38|9.89|8.39|9.87|8.37|0
1733934900000|2024-12-11 16:35:00|9.87|8.37|9.8|8.3|9.87|8.37|9.8|8.3|0
1733935200000|2024-12-11 16:40:00|9.79|8.29|9.79|8.29|9.84|8.34|9.78|8.28|0
1733935500000|2024-12-11 16:45:00|9.78|8.28|9.81|8.31|9.82|8.32|9.78|8.28|0
1733935800000|2024-12-11 16:50:00|9.8|8.3|9.83|8.33|9.85|8.35|9.79|8.29|0
1733936100000|2024-12-11 16:55:00|9.84|8.34|10.58|9.08|10.64|9.14|9.83|8.33|0
1733936400000|2024-12-11 17:00:00|10.59|9.09|10.52|9.02|10.59|9.09|10.5|9|0
1733936700000|2024-12-11 17:05:00|10.51|9.01|10.51|9.01|10.54|9.04|10.49|8.99|0
1733937000000|2024-12-11 17:10:00|10.52|9.02|10.52|9.02|10.53|9.03|10.48|8.98|0
1733937300000|2024-12-11 17:15:00|10.53|9.03|10.54|9.04|10.55|9.05|10.5|9|0
1733937600000|2024-12-11 17:20:00|10.53|9.03|10.78|9.28|10.79|9.29|10.53|9.03|0
1733937900000|2024-12-11 17:25:00|10.79|9.29|10.81|9.31|10.82|9.32|10.78|9.28|0
1733938200000|2024-12-11 17:30:00|10.8|9.3|10.81|9.31|10.84|9.34|10.79|9.29|0
1733938500000|2024-12-11 17:35:00|10.82|9.32|9.86|8.36|10.83|9.33|9.86|8.36|0
1733938800000|2024-12-11 17:40:00|9.85|8.35|9.81|8.31|9.86|8.36|9.81|8.31|0
1733939100000|2024-12-11 17:45:00|9.8|8.3|9.81|8.31|9.83|8.33|9.8|8.3|0
1733939400000|2024-12-11 17:50:00|9.8|8.3|9.82|8.32|9.84|8.34|9.8|8.3|0
1733939700000|2024-12-11 17:55:00|9.83|8.33|9.79|8.29|9.84|8.34|9.79|8.29|0
1733940000000|2024-12-11 18:00:00|9.78|8.28|9.75|8.25|9.78|8.28|9.72|8.22|0
1733940300000|2024-12-11 18:05:00|9.76|8.26|9.77|8.27|9.79|8.29|9.76|8.26|0
1733940600000|2024-12-11 18:10:00|9.78|8.28|9.79|8.29|9.81|8.31|9.77|8.27|0
1733940900000|2024-12-11 18:15:00|9.8|8.3|9.78|8.28|9.81|8.31|9.78|8.28|0
1733941200000|2024-12-11 18:20:00|9.79|8.29|9.78|8.28|9.8|8.3|9.77|8.27|0
1733941500000|2024-12-11 18:25:00|9.79|8.29|9.73|8.23|9.79|8.29|9.73|8.23|0
1733941800000|2024-12-11 18:30:00|9.74|8.24|9.75|8.25|9.77|8.27|9.72|8.22|0
1733942100000|2024-12-11 18:35:00|9.74|8.24|9.74|8.24|9.76|8.26|9.74|8.24|0
1733942400000|2024-12-11 18:40:00|9.75|8.25|9.78|8.28|9.8|8.3|9.74|8.24|0
1733942700000|2024-12-11 18:45:00|9.77|8.27|9.76|8.26|9.79|8.29|9.76|8.26|0
1733943000000|2024-12-11 18:50:00|9.77|8.27|9.83|8.33|9.85|8.35|9.77|8.27|0
1733943300000|2024-12-11 18:55:00|9.84|8.34|9.85|8.35|9.86|8.36|9.83|8.33|0
1733943600000|2024-12-11 19:00:00|9.86|8.36|9.86|8.36|9.86|8.36|9.81|8.31|0
1733943900000|2024-12-11 19:05:00|9.87|8.37|9.87|8.37|9.91|8.41|9.85|8.35|0
1733944200000|2024-12-11 19:10:00|9.88|8.38|9.86|8.36|9.88|8.38|9.82|8.32|0
1733944500000|2024-12-11 19:15:00|9.85|8.35|9.84|8.34|9.86|8.36|9.83|8.33|0
1733944800000|2024-12-11 19:20:00|9.85|8.35|9.84|8.34|9.87|8.37|9.82|8.32|0
1733945100000|2024-12-11 19:25:00|9.83|8.33|9.82|8.32|9.85|8.35|9.82|8.32|0
1733945400000|2024-12-11 19:30:00|9.83|8.33|9.81|8.31|9.84|8.34|9.79|8.29|0
1733945700000|2024-12-11 19:35:00|9.8|8.3|9.78|8.28|9.81|8.31|9.77|8.27|0
1733946000000|2024-12-11 19:40:00|9.77|8.27|9.8|8.3|9.81|8.31|9.75|8.25|0
1733946300000|2024-12-11 19:45:00|9.81|8.31|9.85|8.35|9.86|8.36|9.79|8.29|0
1733946600000|2024-12-11 19:50:00|9.86|8.36|9.85|8.35|9.87|8.37|9.82|8.32|0
1733946900000|2024-12-11 19:55:00|9.86|8.36|9.81|8.31|9.86|8.36|9.8|8.3|0
1733947200000|2024-12-11 20:00:00|9.82|8.32|9.79|8.29|9.82|8.32|9.78|8.28|0
1733947500000|2024-12-11 20:05:00|9.8|8.3|9.81|8.31|9.83|8.33|9.79|8.29|0
1733947800000|2024-12-11 20:10:00|9.82|8.32|9.79|8.29|9.82|8.32|9.79|8.29|0
1733948100000|2024-12-11 20:15:00|9.8|8.3|9.89|8.39|9.9|8.4|9.79|8.29|0
1733948400000|2024-12-11 20:20:00|9.9|8.4|9.9|8.4|9.91|8.41|9.89|8.39|0
1733948700000|2024-12-11 20:25:00|9.91|8.41|9.87|8.37|9.91|8.41|9.87|8.37|0
1733949000000|2024-12-11 20:30:00|9.88|8.38|9.91|8.41|9.92|8.42|9.87|8.37|0
1733949300000|2024-12-11 20:35:00|9.9|8.4|9.88|8.38|9.93|8.43|9.87|8.37|0
1733949600000|2024-12-11 20:40:00|9.87|8.37|9.93|8.43|9.93|8.43|9.87|8.37|0
1733949900000|2024-12-11 20:45:00|9.94|8.44|9.92|8.42|9.94|8.44|9.91|8.41|0
1733950200000|2024-12-11 20:50:00|9.93|8.43|9.96|8.46|9.97|8.47|9.91|8.41|0
1733950500000|2024-12-11 20:55:00|9.97|8.47|9.97|8.47|10.04|8.54|9.97|8.47|0
1733950800000|2024-12-11 21:00:00|9.98|8.48|10.08|8.58|10.08|8.58|9.98|8.48|0
1733951100000|2024-12-11 21:05:00|10.09|8.59|10.1|8.6|10.11|8.61|10.05|8.55|0
1733951400000|2024-12-11 21:10:00|10.09|8.59|10.09|8.59|10.09|8.59|10.07|8.57|0
1733951700000|2024-12-11 21:15:00|10.24|8.44|10.13|8.33|10.25|8.45|10.12|8.32|0
1733952000000|2024-12-11 21:20:00|10.14|8.34|10.14|8.34|10.15|8.35|10.13|8.33|0
1733952300000|2024-12-11 21:25:00|10.15|8.35|10.13|8.33|10.16|8.36|10.13|8.33|0
1733952600000|2024-12-11 21:30:00|10.14|8.34|10.13|8.33|10.14|8.34|10.13|8.33|0
1733952900000|2024-12-11 21:35:00|10.14|8.34|10.14|8.34|10.14|8.34|10.13|8.33|0
1733953200000|2024-12-11 21:40:00|10.13|8.33|10.13|8.33|10.14|8.34|10.13|8.33|0
1733953500000|2024-12-11 21:45:00|10.14|8.34|10.13|8.33|10.14|8.34|10.13|8.33|0
1733953800000|2024-12-11 21:50:00|10.14|8.34|10.15|8.35|10.16|8.36|10.14|8.34|0
1733954100000|2024-12-11 21:55:00|10.14|8.34|10.14|8.34|10.15|8.35|10.14|8.34|0
1733954700000|2024-12-11 22:05:00|10.13|8.33|10.13|8.33|10.14|8.34|10.12|8.32|0
1733955000000|2024-12-11 22:10:00|10.14|8.34|10.13|8.33|10.14|8.34|10.13|8.33|0
1733955300000|2024-12-11 22:15:00|10.14|8.34|10.14|8.34|10.14|8.34|10.14|8.34|0
1733955600000|2024-12-11 22:20:00|10.15|8.35|10.13|8.33|10.15|8.35|10.13|8.33|0
1733956200000|2024-12-11 22:30:00|10.14|8.34|10.14|8.34|10.14|8.34|10.14|8.34|0
1733956500000|2024-12-11 22:35:00|10.13|8.33|10.14|8.34|10.14|8.34|10.13|8.33|0
1733957400000|2024-12-11 22:50:00|10.13|8.33|10.13|8.33|10.13|8.33|10.13|8.33|0
1733957700000|2024-12-11 22:55:00|10.12|8.32|10.13|8.33|10.13|8.33|10.12|8.32|0
1733958000000|2024-12-11 23:00:00|10.14|8.34|10.13|8.33|10.17|8.37|10.12|8.32|0
1733958300000|2024-12-11 23:05:00|10.12|8.32|10.13|8.33|10.14|8.34|10.11|8.31|0
1733958600000|2024-12-11 23:10:00|10.14|8.34|10.11|8.31|10.14|8.34|10.11|8.31|0
1733958900000|2024-12-11 23:15:00|10.12|8.32|10.12|8.32|10.12|8.32|10.11|8.31|0
1733959200000|2024-12-11 23:20:00|10.13|8.33|10.16|8.36|10.16|8.36|10.13|8.33|0
1733959500000|2024-12-11 23:25:00|10.15|8.35|10.15|8.35|10.17|8.37|10.15|8.35|0
1733959800000|2024-12-11 23:30:00|10.16|8.36|10.13|8.33|10.16|8.36|10.13|8.33|0
1733960100000|2024-12-11 23:35:00|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1733960400000|2024-12-11 23:40:00|10.16|8.36|10.16|8.36|10.16|8.36|10.15|8.35|0
1733960700000|2024-12-11 23:45:00|10.15|8.35|10.13|8.33|10.15|8.35|10.13|8.33|0
1733961300000|2024-12-11 23:55:00|10.14|8.34|10.13|8.33|10.14|8.34|10.13|8.33|0
1733961600000|2024-12-12 00:00:00|10.14|8.34|10.13|8.33|10.14|8.34|10.12|8.32|0
1733961900000|2024-12-12 00:05:00|10.14|8.34|10.14|8.34|10.14|8.34|10.13|8.33|0
1733962200000|2024-12-12 00:10:00|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1733962500000|2024-12-12 00:15:00|10.15|8.35|10.18|8.38|10.18|8.38|10.15|8.35|0
1733962800000|2024-12-12 00:20:00|10.17|8.37|10.19|8.39|10.19|8.39|10.17|8.37|0
1733963100000|2024-12-12 00:25:00|10.18|8.38|10.19|8.39|10.19|8.39|10.17|8.37|0
1733963400000|2024-12-12 00:30:00|10.18|8.38|10.18|8.38|10.19|8.39|10.17|8.37|0
1733963700000|2024-12-12 00:35:00|10.19|8.39|10.17|8.37|10.19|8.39|10.17|8.37|0
1733964000000|2024-12-12 00:40:00|10.18|8.38|10.19|8.39|10.19|8.39|10.18|8.38|0
1733964300000|2024-12-12 00:45:00|10.2|8.4|10.2|8.4|10.2|8.4|10.19|8.39|0
1733964600000|2024-12-12 00:50:00|10.22|8.42|10.21|8.41|10.23|8.43|10.21|8.41|0
1733964900000|2024-12-12 00:55:00|10.2|8.4|10.17|8.37|10.2|8.4|10.17|8.37|0
1733965200000|2024-12-12 01:00:00|10.16|8.36|10.18|8.38|10.18|8.38|10.16|8.36|0
1733965500000|2024-12-12 01:05:00|10.17|8.37|10.16|8.36|10.18|8.38|10.16|8.36|0
1733965800000|2024-12-12 01:10:00|10.15|8.35|10.14|8.34|10.16|8.36|10.14|8.34|0
1733966100000|2024-12-12 01:15:00|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1733966400000|2024-12-12 01:20:00|10.15|8.35|10.51|8.71|10.51|8.71|10.15|8.35|0
1733966700000|2024-12-12 01:25:00|10.5|8.7|10.49|8.69|10.51|8.71|10.49|8.69|0
1733967000000|2024-12-12 01:30:00|10.34|8.84|10.35|8.85|10.36|8.86|10.34|8.84|0
1733967300000|2024-12-12 01:35:00|10.36|8.86|10.35|8.85|10.37|8.87|10.35|8.85|0
1733967600000|2024-12-12 01:40:00|10.36|8.86|10.36|8.86|10.36|8.86|10.35|8.85|0
1733967900000|2024-12-12 01:45:00|10.37|8.87|10.37|8.87|10.37|8.87|10.36|8.86|0
1733968200000|2024-12-12 01:50:00|10.38|8.88|10.39|8.89|10.41|8.91|10.38|8.88|0
1733968500000|2024-12-12 01:55:00|10.4|8.9|10.39|8.89|10.4|8.9|10.38|8.88|0
1733968800000|2024-12-12 02:00:00|10.38|8.88|10.37|8.87|10.38|8.88|10.35|8.85|0
1733969100000|2024-12-12 02:05:00|10.38|8.88|10.39|8.89|10.39|8.89|10.37|8.87|0
1733969400000|2024-12-12 02:10:00|10.4|8.9|10.38|8.88|10.4|8.9|10.38|8.88|0
1733969700000|2024-12-12 02:15:00|10.37|8.87|10.37|8.87|10.39|8.89|10.37|8.87|0
1733970000000|2024-12-12 02:20:00|10.36|8.86|10.37|8.87|10.37|8.87|10.36|8.86|0
1733970300000|2024-12-12 02:25:00|10.36|8.86|10.36|8.86|10.36|8.86|10.35|8.85|0
1733970600000|2024-12-12 02:30:00|10.37|8.87|10.37|8.87|10.37|8.87|10.37|8.87|0
1733970900000|2024-12-12 02:35:00|10.36|8.86|10.36|8.86|10.37|8.87|10.35|8.85|0
1733971500000|2024-12-12 02:45:00|10.37|8.87|10.39|8.89|10.39|8.89|10.37|8.87|0
1733971800000|2024-12-12 02:50:00|10.38|8.88|10.39|8.89|10.4|8.9|10.38|8.88|0
1733972100000|2024-12-12 02:55:00|10.38|8.88|10.38|8.88|10.4|8.9|10.38|8.88|0
1733972400000|2024-12-12 03:00:00|10.37|8.87|10.37|8.87|10.38|8.88|10.36|8.86|0
1733972700000|2024-12-12 03:05:00|10.38|8.88|10.36|8.86|10.38|8.88|10.36|8.86|0
1733973000000|2024-12-12 03:10:00|10.37|8.87|10.38|8.88|10.38|8.88|10.36|8.86|0
1733973300000|2024-12-12 03:15:00|10.37|8.87|10.37|8.87|10.38|8.88|10.37|8.87|0
1733973600000|2024-12-12 03:20:00|10.38|8.88|10.38|8.88|10.39|8.89|10.37|8.87|0
1733973900000|2024-12-12 03:25:00|10.37|8.87|10.36|8.86|10.38|8.88|10.35|8.85|0
1733974200000|2024-12-12 03:30:00|10.37|8.87|10.35|8.85|10.37|8.87|10.35|8.85|0
1733974500000|2024-12-12 03:35:00|10.36|8.86|10.37|8.87|10.37|8.87|10.36|8.86|0
1733974800000|2024-12-12 03:40:00|10.38|8.88|10.38|8.88|10.38|8.88|10.38|8.88|0
1733975100000|2024-12-12 03:45:00|10.37|8.87|10.37|8.87|10.37|8.87|10.37|8.87|0
1733975400000|2024-12-12 03:50:00|10.36|8.86|10.36|8.86|10.36|8.86|10.36|8.86|0
1733975700000|2024-12-12 03:55:00|10.35|8.85|10.35|8.85|10.35|8.85|10.35|8.85|0
1733976600000|2024-12-12 04:10:00|10.34|8.84|10.34|8.84|10.34|8.84|10.33|8.83|0
1733976900000|2024-12-12 04:15:00|10.35|8.85|10.35|8.85|10.36|8.86|10.34|8.84|0
1733977200000|2024-12-12 04:20:00|10.34|8.84|10.33|8.83|10.34|8.84|10.33|8.83|0
1733977500000|2024-12-12 04:25:00|10.34|8.84|10.34|8.84|10.34|8.84|10.33|8.83|0
1733977800000|2024-12-12 04:30:00|10.33|8.83|10.33|8.83|10.34|8.84|10.33|8.83|0
1733978100000|2024-12-12 04:35:00|10.32|8.82|10.32|8.82|10.33|8.83|10.32|8.82|0
1733978700000|2024-12-12 04:45:00|10.33|8.83|10.33|8.83|10.33|8.83|10.33|8.83|0
1733979000000|2024-12-12 04:50:00|10.32|8.82|10.32|8.82|10.32|8.82|10.32|8.82|0
1733979300000|2024-12-12 04:55:00|10.31|8.81|10.32|8.82|10.32|8.82|10.31|8.81|0
1733979600000|2024-12-12 05:00:00|10.31|8.81|10.32|8.82|10.32|8.82|10.31|8.81|0
1733979900000|2024-12-12 05:05:00|10.31|8.81|10.32|8.82|10.33|8.83|10.31|8.81|0
1733980500000|2024-12-12 05:15:00|10.33|8.83|10.32|8.82|10.33|8.83|10.32|8.82|0
1733980800000|2024-12-12 05:20:00|10.33|8.83|10.31|8.81|10.33|8.83|10.31|8.81|0
1733981400000|2024-12-12 05:30:00|10.3|8.8|10.29|8.79|10.31|8.81|10.29|8.79|0
1733981700000|2024-12-12 05:35:00|10.3|8.8|10.29|8.79|10.3|8.8|10.29|8.79|0
1733982000000|2024-12-12 05:40:00|10.3|8.8|10.29|8.79|10.31|8.81|10.29|8.79|0
1733982300000|2024-12-12 05:45:00|10.28|8.78|10.28|8.78|10.29|8.79|10.28|8.78|0
1733982600000|2024-12-12 05:50:00|10.27|8.77|10.28|8.78|10.29|8.79|10.27|8.77|0
1733982900000|2024-12-12 05:55:00|10.27|8.77|10.27|8.77|10.27|8.77|10.27|8.77|0
1733983200000|2024-12-12 06:00:00|10.26|8.76|10.28|8.78|10.28|8.78|10.25|8.75|0
1733983500000|2024-12-12 06:05:00|10.29|8.79|10.28|8.78|10.29|8.79|10.28|8.78|0
1733983800000|2024-12-12 06:10:00|10.27|8.77|10.28|8.78|10.28|8.78|10.27|8.77|0
1733984100000|2024-12-12 06:15:00|10.27|8.77|10.27|8.77|10.27|8.77|10.27|8.77|0
1733984400000|2024-12-12 06:20:00|10.28|8.78|10.28|8.78|10.29|8.79|10.27|8.77|0
1733984700000|2024-12-12 06:25:00|10.29|8.79|10.29|8.79|10.29|8.79|10.28|8.78|0
1733985000000|2024-12-12 06:30:00|10.3|8.8|10.31|8.81|10.31|8.81|10.3|8.8|0
1733985300000|2024-12-12 06:35:00|10.3|8.8|10.31|8.81|10.31|8.81|10.3|8.8|0
1733985600000|2024-12-12 06:40:00|10.32|8.82|10.31|8.81|10.32|8.82|10.31|8.81|0
1733985900000|2024-12-12 06:45:00|10.32|8.82|10.32|8.82|10.33|8.83|10.32|8.82|0
1733986200000|2024-12-12 06:50:00|10.31|8.81|10.13|8.63|10.31|8.81|10.12|8.62|0
1733986500000|2024-12-12 06:55:00|10.12|8.62|10.12|8.62|10.13|8.63|10.12|8.62|0
1733986800000|2024-12-12 07:00:00|10.13|8.63|10.12|8.62|10.16|8.66|10.12|8.62|0
1733987100000|2024-12-12 07:05:00|10.13|8.63|10.1|8.6|10.13|8.63|10.1|8.6|0
1733987400000|2024-12-12 07:10:00|10.11|8.61|10.1|8.6|10.12|8.62|10.1|8.6|0
1733987700000|2024-12-12 07:15:00|10.11|8.61|10.12|8.62|10.12|8.62|10.1|8.6|0
1733988000000|2024-12-12 07:20:00|10.11|8.61|10.12|8.62|10.12|8.62|10.11|8.61|0
1733988300000|2024-12-12 07:25:00|10.13|8.63|10.13|8.63|10.13|8.63|10.12|8.62|0
1733988600000|2024-12-12 07:30:00|10.12|8.62|10.12|8.62|10.13|8.63|10.12|8.62|0
1733988900000|2024-12-12 07:35:00|10.13|8.63|10.12|8.62|10.13|8.63|10.12|8.62|0
1733989200000|2024-12-12 07:40:00|10.13|8.63|10.14|8.64|10.15|8.65|10.12|8.62|0
1733989500000|2024-12-12 07:45:00|10.15|8.65|10.13|8.63|10.15|8.65|10.13|8.63|0
1733989800000|2024-12-12 07:50:00|10.14|8.64|10.15|8.65|10.16|8.66|10.14|8.64|0
1733990100000|2024-12-12 07:55:00|10.16|8.66|10.15|8.65|10.17|8.67|10.15|8.65|0
1733990400000|2024-12-12 08:00:00|10.14|8.64|10.1|8.6|10.14|8.64|10.09|8.59|0
1733990700000|2024-12-12 08:05:00|10.11|8.61|10.12|8.62|10.13|8.63|10.1|8.6|0
1733991000000|2024-12-12 08:10:00|10.13|8.63|10.13|8.63|10.13|8.63|10.12|8.62|0
1733991300000|2024-12-12 08:15:00|10.12|8.62|10.12|8.62|10.13|8.63|10.11|8.61|0
1733991600000|2024-12-12 08:20:00|10.13|8.63|10.12|8.62|10.13|8.63|10.11|8.61|0
1733991900000|2024-12-12 08:25:00|10.13|8.63|10.12|8.62|10.14|8.64|10.12|8.62|0
1733992200000|2024-12-12 08:30:00|10.09|8.59|10.14|8.64|10.15|8.65|10.08|8.58|0
1733992500000|2024-12-12 08:35:00|10.13|8.63|10.16|8.66|10.16|8.66|10.13|8.63|0
1733992800000|2024-12-12 08:40:00|10.17|8.67|10.15|8.65|10.17|8.67|10.15|8.65|0
1733993100000|2024-12-12 08:45:00|10.16|8.66|10.14|8.64|10.16|8.66|10.14|8.64|0
1733993400000|2024-12-12 08:50:00|10.15|8.65|10.14|8.64|10.15|8.65|10.14|8.64|0
1733993700000|2024-12-12 08:55:00|10.15|8.65|10.15|8.65|10.15|8.65|10.14|8.64|0
1733994000000|2024-12-12 09:00:00|10.14|8.64|10.12|8.62|10.14|8.64|10.11|8.61|0
1733994300000|2024-12-12 09:05:00|10.13|8.63|10.14|8.64|10.14|8.64|10.11|8.61|0
1733994600000|2024-12-12 09:10:00|10.13|8.63|10.13|8.63|10.16|8.66|10.13|8.63|0
1733994900000|2024-12-12 09:15:00|10.14|8.64|10.13|8.63|10.15|8.65|10.13|8.63|0
1733995200000|2024-12-12 09:20:00|10.12|8.62|10.11|8.61|10.12|8.62|10.1|8.6|0
1733995500000|2024-12-12 09:25:00|10.13|8.63|10.14|8.64|10.14|8.64|10.12|8.62|0
1733995800000|2024-12-12 09:30:00|10.15|8.65|10.15|8.65|10.16|8.66|10.15|8.65|0
1733996100000|2024-12-12 09:35:00|10.14|8.64|10.15|8.65|10.16|8.66|10.14|8.64|0
1733996400000|2024-12-12 09:40:00|10.16|8.66|10.16|8.66|10.16|8.66|10.15|8.65|0
1733996700000|2024-12-12 09:45:00|10.04|8.54|10.11|8.61|10.13|8.63|10.04|8.54|0
1733997000000|2024-12-12 09:50:00|10.12|8.62|10.12|8.62|10.12|8.62|10.11|8.61|0
1733997300000|2024-12-12 09:55:00|10.13|8.63|10.13|8.63|10.15|8.65|10.13|8.63|0
1733997600000|2024-12-12 10:00:00|10.14|8.64|10.12|8.62|10.14|8.64|10.12|8.62|0
1733997900000|2024-12-12 10:05:00|10.11|8.61|10.13|8.63|10.13|8.63|10.11|8.61|0
1733998200000|2024-12-12 10:10:00|10.12|8.62|10.12|8.62|10.14|8.64|10.12|8.62|0
1733998500000|2024-12-12 10:15:00|10.11|8.61|10.12|8.62|10.12|8.62|10.11|8.61|0
1733998800000|2024-12-12 10:20:00|10.11|8.61|10.09|8.59|10.11|8.61|10.09|8.59|0
1733999100000|2024-12-12 10:25:00|10.08|8.58|10.08|8.58|10.09|8.59|10.07|8.57|0
1733999400000|2024-12-12 10:30:00|10.09|8.59|10.08|8.58|10.09|8.59|10.08|8.58|0
1733999700000|2024-12-12 10:35:00|10.09|8.59|10.1|8.6|10.1|8.6|10.09|8.59|0
1734000000000|2024-12-12 10:40:00|10.09|8.59|10.08|8.58|10.09|8.59|10.07|8.57|0
1734000300000|2024-12-12 10:45:00|10.1|8.6|10.1|8.6|10.1|8.6|10.08|8.58|0
1734000600000|2024-12-12 10:50:00|10.09|8.59|10.1|8.6|10.11|8.61|10.09|8.59|0
1734000900000|2024-12-12 10:55:00|10.09|8.59|10.09|8.59|10.1|8.6|10.09|8.59|0
1734001200000|2024-12-12 11:00:00|10.08|8.58|10.09|8.59|10.09|8.59|10.08|8.58|0
1734001500000|2024-12-12 11:05:00|10.1|8.6|10.1|8.6|10.11|8.61|10.05|8.55|0
1734001800000|2024-12-12 11:10:00|10.11|8.61|10.16|8.66|10.16|8.66|10.11|8.61|0
1734002100000|2024-12-12 11:15:00|10.15|8.65|10.12|8.62|10.17|8.67|10.12|8.62|0
1734002400000|2024-12-12 11:20:00|10.11|8.61|10.14|8.64|10.14|8.64|10.11|8.61|0
1734002700000|2024-12-12 11:25:00|10.13|8.63|10.12|8.62|10.15|8.65|10.12|8.62|0
1734003000000|2024-12-12 11:30:00|10.11|8.61|10.1|8.6|10.12|8.62|10.09|8.59|0
1734003300000|2024-12-12 11:35:00|10.09|8.59|10.1|8.6|10.1|8.6|10.09|8.59|0
1734003600000|2024-12-12 11:40:00|10.09|8.59|10.1|8.6|10.11|8.61|10.09|8.59|0
1734003900000|2024-12-12 11:45:00|10.09|8.59|10.1|8.6|10.1|8.6|10.09|8.59|0
1734004200000|2024-12-12 11:50:00|10.09|8.59|10.09|8.59|10.11|8.61|10.09|8.59|0
1734004500000|2024-12-12 11:55:00|10.1|8.6|10.12|8.62|10.12|8.62|10.1|8.6|0
1734004800000|2024-12-12 12:00:00|10.11|8.61|10.13|8.63|10.14|8.64|10.11|8.61|0
1734005100000|2024-12-12 12:05:00|10.12|8.62|10.09|8.59|10.12|8.62|10.07|8.57|0
1734005400000|2024-12-12 12:10:00|10.08|8.58|10.07|8.57|10.09|8.59|10.06|8.56|0
1734005700000|2024-12-12 12:15:00|10.08|8.58|10.07|8.57|10.09|8.59|10.07|8.57|0
1734006000000|2024-12-12 12:20:00|10.08|8.58|10.07|8.57|10.08|8.58|10.07|8.57|0
1734006300000|2024-12-12 12:25:00|10.08|8.58|10.08|8.58|10.09|8.59|10.06|8.56|0
1734006600000|2024-12-12 12:30:00|10.07|8.57|10.12|8.62|10.13|8.63|10.07|8.57|0
1734006900000|2024-12-12 12:35:00|10.13|8.63|10.1|8.6|10.13|8.63|10.09|8.59|0
1734007200000|2024-12-12 12:40:00|10.11|8.61|10.13|8.63|10.13|8.63|10.11|8.61|0
1734007500000|2024-12-12 12:45:00|10.14|8.64|10.11|8.61|10.14|8.64|10.1|8.6|0
1734007800000|2024-12-12 12:50:00|10.12|8.62|10.14|8.64|10.15|8.65|10.11|8.61|0
1734008100000|2024-12-12 12:55:00|10.15|8.65|10.13|8.63|10.15|8.65|10.13|8.63|0
1734008400000|2024-12-12 13:00:00|10.14|8.64|10.19|8.69|10.2|8.7|10.13|8.63|0
1734008700000|2024-12-12 13:05:00|10.18|8.68|10.13|8.63|10.18|8.68|10.12|8.62|0
1734009000000|2024-12-12 13:10:00|10.14|8.64|9.94|8.44|10.14|8.64|9.93|8.43|0
1734009300000|2024-12-12 13:15:00|9.95|8.45|9.91|8.41|9.95|8.45|9.91|8.41|0
1734009600000|2024-12-12 13:20:00|9.9|8.4|9.89|8.39|9.92|8.42|9.87|8.37|0
1734009900000|2024-12-12 13:25:00|9.9|8.4|9.89|8.39|9.91|8.41|9.88|8.38|0
1734010200000|2024-12-12 13:30:00|9.93|8.43|10.02|8.52|10.03|8.53|9.81|8.31|0
1734010500000|2024-12-12 13:35:00|10.03|8.53|9.85|8.35|10.15|8.65|9.82|8.32|0
1734010800000|2024-12-12 13:40:00|9.84|8.34|9.79|8.29|9.87|8.37|9.77|8.27|0
1734011100000|2024-12-12 13:45:00|9.78|8.28|9.78|8.28|9.81|8.31|9.75|8.25|0
1734011400000|2024-12-12 13:50:00|9.79|8.29|9.78|8.28|9.81|8.31|9.75|8.25|0
1734011700000|2024-12-12 13:55:00|9.77|8.27|9.78|8.28|9.82|8.32|9.77|8.27|0
1734012000000|2024-12-12 14:00:00|9.77|8.27|9.83|8.33|9.89|8.39|9.75|8.25|0
1734012300000|2024-12-12 14:05:00|9.84|8.34|9.82|8.32|9.85|8.35|9.81|8.31|0
1734012600000|2024-12-12 14:10:00|9.83|8.33|9.91|8.41|9.91|8.41|9.81|8.31|0
1734012900000|2024-12-12 14:15:00|9.9|8.4|9.88|8.38|9.92|8.42|9.86|8.36|0
1734013200000|2024-12-12 14:20:00|9.89|8.39|9.84|8.34|9.89|8.39|9.83|8.33|0
1734013500000|2024-12-12 14:25:00|9.85|8.35|9.76|8.26|9.87|8.37|9.75|8.25|0
1734013800000|2024-12-12 14:30:00|9.77|8.27|9.91|8.41|9.92|8.42|9.76|8.26|0
1734014100000|2024-12-12 14:35:00|9.9|8.4|9.87|8.37|9.92|8.42|9.84|8.34|0
1734014400000|2024-12-12 14:40:00|9.89|8.39|9.81|8.31|9.92|8.42|9.8|8.3|0
1734014700000|2024-12-12 14:45:00|9.82|8.32|9.92|8.42|9.92|8.42|9.82|8.32|0
1734015000000|2024-12-12 14:50:00|9.99|8.49|10|8.5|10.02|8.52|9.94|8.44|0
1734015300000|2024-12-12 14:55:00|10.01|8.51|9.93|8.43|10.03|8.53|9.92|8.42|0
1734015600000|2024-12-12 15:00:00|9.92|8.42|10|8.5|10.03|8.53|9.91|8.41|0
1734015900000|2024-12-12 15:05:00|10.01|8.51|10.08|8.58|10.11|8.61|9.99|8.49|0
1734016200000|2024-12-12 15:10:00|10.07|8.57|10.09|8.59|10.17|8.67|10.07|8.57|0
1734016500000|2024-12-12 15:15:00|10.1|8.6|9.98|8.48|10.14|8.64|9.98|8.48|0
1734016800000|2024-12-12 15:20:00|9.99|8.49|9.92|8.42|10.03|8.53|9.9|8.4|0
1734017100000|2024-12-12 15:25:00|9.94|8.44|9.83|8.33|9.94|8.44|9.81|8.31|0
1734017400000|2024-12-12 15:30:00|9.84|8.34|9.82|8.32|9.85|8.35|9.78|8.28|0
1734017700000|2024-12-12 15:35:00|9.81|8.31|9.77|8.27|9.83|8.33|9.74|8.24|0
1734018000000|2024-12-12 15:40:00|9.78|8.28|9.86|8.36|9.89|8.39|9.75|8.25|0
1734018300000|2024-12-12 15:45:00|9.87|8.37|9.82|8.32|9.88|8.38|9.79|8.29|0
1734018600000|2024-12-12 15:50:00|9.83|8.33|9.84|8.34|9.87|8.37|9.81|8.31|0
1734018900000|2024-12-12 15:55:00|9.83|8.33|9.78|8.28|9.83|8.33|9.77|8.27|0
1734019200000|2024-12-12 16:00:00|9.77|8.27|9.73|8.23|9.81|8.31|9.71|8.21|0
1734019500000|2024-12-12 16:05:00|9.72|8.22|9.74|8.24|9.75|8.25|9.7|8.2|0
1734019800000|2024-12-12 16:10:00|9.73|8.23|9.76|8.26|9.76|8.26|9.7|8.2|0
1734020100000|2024-12-12 16:15:00|9.75|8.25|9.83|8.33|9.95|8.45|9.71|8.21|0
1734020400000|2024-12-12 16:20:00|9.84|8.34|9.87|8.37|9.91|8.41|9.83|8.33|0
1734020700000|2024-12-12 16:25:00|9.86|8.36|9.89|8.39|9.89|8.39|9.85|8.35|0
1734021000000|2024-12-12 16:30:00|9.88|8.38|9.92|8.42|9.93|8.43|9.88|8.38|0
1734021300000|2024-12-12 16:35:00|9.93|8.43|9.95|8.45|9.95|8.45|9.9|8.4|0
1734021600000|2024-12-12 16:40:00|9.96|8.46|9.99|8.49|10.01|8.51|9.95|8.45|0
1734021900000|2024-12-12 16:45:00|9.98|8.48|10.01|8.51|10.11|8.61|9.98|8.48|0
1734022200000|2024-12-12 16:50:00|10|8.5|10.07|8.57|10.08|8.58|10|8.5|0
1734022500000|2024-12-12 16:55:00|10.06|8.56|10.14|8.64|10.14|8.64|10.04|8.54|0
1734022800000|2024-12-12 17:00:00|10.13|8.63|10.01|8.51|10.14|8.64|10.01|8.51|0
1734023100000|2024-12-12 17:05:00|10.02|8.52|9.95|8.45|10.02|8.52|9.95|8.45|0
1734023400000|2024-12-12 17:10:00|9.94|8.44|9.93|8.43|9.96|8.46|9.92|8.42|0
1734023700000|2024-12-12 17:15:00|9.92|8.42|9.91|8.41|9.92|8.42|9.88|8.38|0
1734024000000|2024-12-12 17:20:00|9.9|8.4|9.97|8.47|10|8.5|9.89|8.39|0
1734024300000|2024-12-12 17:25:00|9.98|8.48|9.89|8.39|9.98|8.48|9.75|8.25|0
1734024600000|2024-12-12 17:30:00|9.9|8.4|9.99|8.49|10|8.5|9.88|8.38|0
1734024900000|2024-12-12 17:35:00|10|8.5|9.95|8.45|10.04|8.54|9.94|8.44|0
1734025200000|2024-12-12 17:40:00|9.96|8.46|9.98|8.48|10.02|8.52|9.96|8.46|0
1734025500000|2024-12-12 17:45:00|9.94|8.44|9.94|8.44|9.95|8.45|9.91|8.41|0
1734025800000|2024-12-12 17:50:00|9.93|8.43|9.93|8.43|9.99|8.49|9.93|8.43|0
1734026100000|2024-12-12 17:55:00|9.92|8.42|9.83|8.33|9.92|8.42|9.81|8.31|0
1734026400000|2024-12-12 18:00:00|9.81|8.31|9.89|8.39|9.89|8.39|9.81|8.31|0
1734026700000|2024-12-12 18:05:00|9.91|8.41|9.83|8.33|9.91|8.41|9.83|8.33|0
1734027000000|2024-12-12 18:10:00|9.82|8.32|9.82|8.32|9.9|8.4|9.82|8.32|0
1734027300000|2024-12-12 18:15:00|9.83|8.33|9.81|8.31|9.87|8.37|9.81|8.31|0
1734027600000|2024-12-12 18:20:00|9.82|8.32|9.81|8.31|9.84|8.34|9.8|8.3|0
1734027900000|2024-12-12 18:25:00|9.82|8.32|9.88|8.38|9.89|8.39|9.79|8.29|0
1734028200000|2024-12-12 18:30:00|9.89|8.39|9.95|8.45|9.95|8.45|9.88|8.38|0
1734028500000|2024-12-12 18:35:00|9.96|8.46|9.96|8.46|10.02|8.52|9.95|8.45|0
1734028800000|2024-12-12 18:40:00|9.97|8.47|10|8.5|10.01|8.51|9.93|8.43|0
1734029100000|2024-12-12 18:45:00|10.01|8.51|9.97|8.47|10.01|8.51|9.97|8.47|0
1734029400000|2024-12-12 18:50:00|9.98|8.48|10|8.5|10.02|8.52|9.97|8.47|0
1734029700000|2024-12-12 18:55:00|10.01|8.51|10.06|8.56|10.06|8.56|9.99|8.49|0
1734030000000|2024-12-12 19:00:00|10.07|8.57|10.31|8.81|10.37|8.87|9.93|8.43|0
1734030300000|2024-12-12 19:05:00|10.3|8.8|10.35|8.85|10.36|8.86|10.28|8.78|0
1734030600000|2024-12-12 19:10:00|10.34|8.84|10.39|8.89|10.4|8.9|10.3|8.8|0
1734030900000|2024-12-12 19:15:00|10.38|8.88|10.43|8.93|10.44|8.94|10.37|8.87|0
1734031200000|2024-12-12 19:20:00|10.45|8.95|10.52|9.02|10.58|9.08|10.44|8.94|0
1734031500000|2024-12-12 19:25:00|10.51|9.01|10.56|9.06|10.56|9.06|10.47|8.97|0
1734031800000|2024-12-12 19:30:00|10.54|9.04|10.5|9|10.55|9.05|10.48|8.98|0
1734032100000|2024-12-12 19:35:00|10.49|8.99|10.45|8.95|10.52|9.02|10.44|8.94|0
1734032400000|2024-12-12 19:40:00|10.44|8.94|10.47|8.97|10.53|9.03|10.44|8.94|0
1734032700000|2024-12-12 19:45:00|10.46|8.96|10.49|8.99|10.51|9.01|10.43|8.93|0
1734033000000|2024-12-12 19:50:00|10.5|9|10.51|9.01|10.55|9.05|10.47|8.97|0
1734033300000|2024-12-12 19:55:00|10.5|9|10.5|9|10.55|9.05|10.48|8.98|0
1734033600000|2024-12-12 20:00:00|10.53|9.03|10.55|9.05|10.56|9.06|10.5|9|0
1734033900000|2024-12-12 20:05:00|10.54|9.04|10.58|9.08|10.62|9.12|10.43|8.93|0
1734034200000|2024-12-12 20:10:00|10.59|9.09|10.63|9.13|10.66|9.16|10.59|9.09|0
1734034500000|2024-12-12 20:15:00|10.64|9.14|10.61|9.11|10.64|9.14|10.58|9.08|0
1734034800000|2024-12-12 20:20:00|10.62|9.12|10.62|9.12|10.63|9.13|10.58|9.08|0
1734035100000|2024-12-12 20:25:00|10.61|9.11|10.62|9.12|10.65|9.15|10.6|9.1|0
1734035400000|2024-12-12 20:30:00|10.6|9.1|10.52|9.02|10.62|9.12|10.52|9.02|0
1734035700000|2024-12-12 20:35:00|10.53|9.03|10.57|9.07|10.57|9.07|10.52|9.02|0
1734036000000|2024-12-12 20:40:00|10.6|9.1|10.49|8.99|10.62|9.12|10.49|8.99|0
1734036300000|2024-12-12 20:45:00|10.48|8.98|10.48|8.98|10.49|8.99|10.42|8.92|0
1734036600000|2024-12-12 20:50:00|10.47|8.97|10.56|9.06|10.56|9.06|10.42|8.92|0
1734036900000|2024-12-12 20:55:00|10.57|9.07|10.63|9.13|10.63|9.13|10.57|9.07|0
1734037200000|2024-12-12 21:00:00|10.64|9.14|10.7|9.2|10.71|9.21|10.64|9.14|0
1734037500000|2024-12-12 21:05:00|10.71|9.21|10.68|9.18|10.72|9.22|10.67|9.17|0
1734037800000|2024-12-12 21:10:00|10.69|9.19|10.71|9.21|10.74|9.24|10.69|9.19|0
1734038100000|2024-12-12 21:15:00|10.86|9.06|10.75|8.95|10.9|9.1|10.74|8.94|0
1734038400000|2024-12-12 21:20:00|10.74|8.94|10.72|8.92|10.77|8.97|10.72|8.92|0
1734038700000|2024-12-12 21:25:00|10.71|8.91|10.7|8.9|10.74|8.94|10.7|8.9|0
1734039000000|2024-12-12 21:30:00|10.69|8.89|10.73|8.93|10.74|8.94|10.69|8.89|0
1734039300000|2024-12-12 21:35:00|10.74|8.94|10.79|8.99|10.8|9|10.74|8.94|0
1734039600000|2024-12-12 21:40:00|10.78|8.98|10.77|8.97|10.8|9|10.76|8.96|0
1734039900000|2024-12-12 21:45:00|10.78|8.98|10.78|8.98|10.81|9.01|10.76|8.96|0
1734040200000|2024-12-12 21:50:00|10.77|8.97|10.79|8.99|10.81|9.01|10.77|8.97|0
1734040500000|2024-12-12 21:55:00|10.8|9|10.82|9.02|10.82|9.02|10.79|8.99|0
1734040800000|2024-12-12 22:00:00|10.79|8.99|10.8|9|10.81|9.01|10.79|8.99|0
1734041100000|2024-12-12 22:05:00|10.79|8.99|10.81|9.01|10.81|9.01|10.79|8.99|0
1734041400000|2024-12-12 22:10:00|10.8|9|10.81|9.01|10.82|9.02|10.8|9|0
1734041700000|2024-12-12 22:15:00|10.8|9|10.79|8.99|10.8|9|10.79|8.99|0
1734042000000|2024-12-12 22:20:00|10.8|9|10.76|8.96|10.8|9|10.76|8.96|0
1734042300000|2024-12-12 22:25:00|10.75|8.95|10.72|8.92|10.76|8.96|10.72|8.92|0
1734042600000|2024-12-12 22:30:00|10.73|8.93|10.71|8.91|10.73|8.93|10.69|8.89|0
1734042900000|2024-12-12 22:35:00|10.72|8.92|10.67|8.87|10.72|8.92|10.66|8.86|0
1734043200000|2024-12-12 22:40:00|10.68|8.88|10.64|8.84|10.68|8.88|10.61|8.81|0
1734043500000|2024-12-12 22:45:00|10.63|8.83|10.65|8.85|10.69|8.89|10.6|8.8|0
1734043800000|2024-12-12 22:50:00|10.63|8.83|10.63|8.83|10.63|8.83|10.62|8.82|0
1734044100000|2024-12-12 22:55:00|10.62|8.82|10.6|8.8|10.62|8.82|10.59|8.79|0
1734044400000|2024-12-12 23:00:00|10.61|8.81|10.66|8.86|10.69|8.89|10.61|8.81|0
1734044700000|2024-12-12 23:05:00|10.65|8.85|10.69|8.89|10.69|8.89|10.64|8.84|0
1734045000000|2024-12-12 23:10:00|10.7|8.9|10.7|8.9|10.71|8.91|10.68|8.88|0
1734045300000|2024-12-12 23:15:00|10.69|8.89|10.66|8.86|10.69|8.89|10.66|8.86|0
1734045600000|2024-12-12 23:20:00|10.65|8.85|10.66|8.86|10.67|8.87|10.65|8.85|0
1734045900000|2024-12-12 23:25:00|10.67|8.87|10.67|8.87|10.68|8.88|10.66|8.86|0
1734046200000|2024-12-12 23:30:00|10.66|8.86|10.64|8.84|10.69|8.89|10.64|8.84|0
1734046500000|2024-12-12 23:35:00|10.63|8.83|10.63|8.83|10.65|8.85|10.63|8.83|0
1734046800000|2024-12-12 23:40:00|10.64|8.84|10.63|8.83|10.65|8.85|10.63|8.83|0
1734047100000|2024-12-12 23:45:00|10.62|8.82|10.65|8.85|10.65|8.85|10.61|8.81|0
1734047400000|2024-12-12 23:50:00|10.64|8.84|10.64|8.84|10.65|8.85|10.63|8.83|0
1734047700000|2024-12-12 23:55:00|10.63|8.83|10.63|8.83|10.64|8.84|10.61|8.81|0
1734048000000|2024-12-13 00:00:00|10.62|8.82|10.63|8.83|10.66|8.86|10.61|8.81|0
1734048300000|2024-12-13 00:05:00|10.62|8.82|10.58|8.78|10.62|8.82|10.58|8.78|0
1734048600000|2024-12-13 00:10:00|10.57|8.77|10.55|8.75|10.57|8.77|10.55|8.75|0
1734048900000|2024-12-13 00:15:00|10.56|8.76|10.56|8.76|10.58|8.78|10.56|8.76|0
1734049200000|2024-12-13 00:20:00|10.54|8.74|10.54|8.74|10.55|8.75|10.53|8.73|0
1734049500000|2024-12-13 00:25:00|10.55|8.75|10.52|8.72|10.55|8.75|10.51|8.71|0
1734049800000|2024-12-13 00:30:00|10.51|8.71|10.51|8.71|10.51|8.71|10.49|8.69|0
1734050100000|2024-12-13 00:35:00|10.52|8.72|10.5|8.7|10.53|8.73|10.5|8.7|0
1734050400000|2024-12-13 00:40:00|10.49|8.69|10.5|8.7|10.5|8.7|10.49|8.69|0
1734050700000|2024-12-13 00:45:00|10.49|8.69|10.53|8.73|10.53|8.73|10.49|8.69|0
1734051000000|2024-12-13 00:50:00|10.52|8.72|10.51|8.71|10.52|8.72|10.49|8.69|0
1734051300000|2024-12-13 00:55:00|10.5|8.7|10.52|8.72|10.52|8.72|10.5|8.7|0
1734051600000|2024-12-13 01:00:00|10.53|8.73|10.54|8.74|10.56|8.76|10.52|8.72|0
1734051900000|2024-12-13 01:05:00|10.55|8.75|10.53|8.73|10.55|8.75|10.53|8.73|0
1734052200000|2024-12-13 01:10:00|10.52|8.72|10.54|8.74|10.54|8.74|10.52|8.72|0
1734052500000|2024-12-13 01:15:00|10.55|8.75|10.56|8.76|10.58|8.78|10.55|8.75|0
1734052800000|2024-12-13 01:20:00|10.57|8.77|10.57|8.77|10.6|8.8|10.57|8.77|0
1734053100000|2024-12-13 01:25:00|10.58|8.78|10.6|8.8|10.6|8.8|10.57|8.77|0
1734053400000|2024-12-13 01:30:00|10.45|8.95|10.43|8.93|10.45|8.95|10.43|8.93|0
1734053700000|2024-12-13 01:35:00|10.42|8.92|10.43|8.93|10.43|8.93|10.42|8.92|0
1734054000000|2024-12-13 01:40:00|10.44|8.94|10.43|8.93|10.44|8.94|10.42|8.92|0
1734054300000|2024-12-13 01:45:00|10.42|8.92|10.43|8.93|10.44|8.94|10.4|8.9|0
1734054600000|2024-12-13 01:50:00|10.42|8.92|10.45|8.95|10.45|8.95|10.42|8.92|0
1734054900000|2024-12-13 01:55:00|10.44|8.94|10.44|8.94|10.44|8.94|10.43|8.93|0
1734055200000|2024-12-13 02:00:00|10.45|8.95|10.49|8.99|10.51|9.01|10.44|8.94|0
1734055500000|2024-12-13 02:05:00|10.5|9|10.52|9.02|10.52|9.02|10.49|8.99|0
1734055800000|2024-12-13 02:10:00|10.55|9.05|10.52|9.02|10.56|9.06|10.51|9.01|0
1734056100000|2024-12-13 02:15:00|10.51|9.01|10.48|8.98|10.51|9.01|10.47|8.97|0
1734056400000|2024-12-13 02:20:00|10.47|8.97|10.44|8.94|10.49|8.99|10.44|8.94|0
1734056700000|2024-12-13 02:25:00|10.45|8.95|10.43|8.93|10.46|8.96|10.42|8.92|0
1734057000000|2024-12-13 02:30:00|10.44|8.94|10.44|8.94|10.45|8.95|10.43|8.93|0
1734057300000|2024-12-13 02:35:00|10.43|8.93|10.45|8.95|10.45|8.95|10.43|8.93|0
1734057600000|2024-12-13 02:40:00|10.46|8.96|10.47|8.97|10.47|8.97|10.44|8.94|0
1734057900000|2024-12-13 02:45:00|10.46|8.96|10.46|8.96|10.46|8.96|10.44|8.94|0
1734058200000|2024-12-13 02:50:00|10.45|8.95|10.47|8.97|10.47|8.97|10.45|8.95|0
1734058500000|2024-12-13 02:55:00|10.46|8.96|10.44|8.94|10.46|8.96|10.44|8.94|0
1734058800000|2024-12-13 03:00:00|10.43|8.93|10.48|8.98|10.48|8.98|10.43|8.93|0
1734059100000|2024-12-13 03:05:00|10.49|8.99|10.48|8.98|10.49|8.99|10.47|8.97|0
1734059400000|2024-12-13 03:10:00|10.47|8.97|10.48|8.98|10.48|8.98|10.46|8.96|0
1734059700000|2024-12-13 03:15:00|10.49|8.99|10.46|8.96|10.49|8.99|10.46|8.96|0
1734060000000|2024-12-13 03:20:00|10.47|8.97|10.49|8.99|10.5|9|10.47|8.97|0
1734060300000|2024-12-13 03:25:00|10.5|9|10.53|9.03|10.53|9.03|10.49|8.99|0
1734060600000|2024-12-13 03:30:00|10.52|9.02|10.51|9.01|10.52|9.02|10.51|9.01|0
1734060900000|2024-12-13 03:35:00|10.52|9.02|10.49|8.99|10.52|9.02|10.49|8.99|0
1734061200000|2024-12-13 03:40:00|10.48|8.98|10.51|9.01|10.52|9.02|10.48|8.98|0
1734061500000|2024-12-13 03:45:00|10.5|9|10.48|8.98|10.51|9.01|10.48|8.98|0
1734061800000|2024-12-13 03:50:00|10.49|8.99|10.49|8.99|10.5|9|10.48|8.98|0
1734062100000|2024-12-13 03:55:00|10.48|8.98|10.5|9|10.5|9|10.48|8.98|0
1734062400000|2024-12-13 04:00:00|10.51|9.01|10.5|9|10.52|9.02|10.5|9|0
1734062700000|2024-12-13 04:05:00|10.51|9.01|10.5|9|10.51|9.01|10.49|8.99|0
1734063000000|2024-12-13 04:10:00|10.49|8.99|10.49|8.99|10.49|8.99|10.48|8.98|0
1734063300000|2024-12-13 04:15:00|10.5|9|10.5|9|10.52|9.02|10.49|8.99|0
1734063600000|2024-12-13 04:20:00|10.49|8.99|10.46|8.96|10.49|8.99|10.46|8.96|0
1734063900000|2024-12-13 04:25:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1734064200000|2024-12-13 04:30:00|10.45|8.95|10.45|8.95|10.46|8.96|10.45|8.95|0
1734064500000|2024-12-13 04:35:00|10.44|8.94|10.43|8.93|10.44|8.94|10.42|8.92|0
1734064800000|2024-12-13 04:40:00|10.42|8.92|10.43|8.93|10.44|8.94|10.34|8.84|0
1734065100000|2024-12-13 04:45:00|10.42|8.92|10.41|8.91|10.43|8.93|10.41|8.91|0
1734065400000|2024-12-13 04:50:00|10.4|8.9|10.39|8.89|10.4|8.9|10.39|8.89|0
1734065700000|2024-12-13 04:55:00|10.4|8.9|10.39|8.89|10.4|8.9|10.39|8.89|0
1734066000000|2024-12-13 05:00:00|10.4|8.9|10.39|8.89|10.4|8.9|10.38|8.88|0
1734066300000|2024-12-13 05:05:00|10.4|8.9|10.42|8.92|10.42|8.92|10.4|8.9|0
1734066600000|2024-12-13 05:10:00|10.41|8.91|10.43|8.93|10.44|8.94|10.41|8.91|0
1734066900000|2024-12-13 05:15:00|10.44|8.94|10.43|8.93|10.44|8.94|10.43|8.93|0
1734067200000|2024-12-13 05:20:00|10.44|8.94|10.42|8.92|10.44|8.94|10.42|8.92|0
1734067500000|2024-12-13 05:25:00|10.43|8.93|10.42|8.92|10.43|8.93|10.41|8.91|0
1734067800000|2024-12-13 05:30:00|10.43|8.93|10.42|8.92|10.43|8.93|10.42|8.92|0
1734068100000|2024-12-13 05:35:00|10.43|8.93|10.42|8.92|10.43|8.93|10.42|8.92|0
1734068400000|2024-12-13 05:40:00|10.41|8.91|10.41|8.91|10.41|8.91|10.4|8.9|0
1734068700000|2024-12-13 05:45:00|10.42|8.92|10.4|8.9|10.42|8.92|10.4|8.9|0
1734069000000|2024-12-13 05:50:00|10.41|8.91|10.39|8.89|10.42|8.92|10.39|8.89|0
1734069300000|2024-12-13 05:55:00|10.4|8.9|10.41|8.91|10.41|8.91|10.4|8.9|0
1734069600000|2024-12-13 06:00:00|10.4|8.9|10.37|8.87|10.4|8.9|10.37|8.87|0
1734069900000|2024-12-13 06:05:00|10.36|8.86|10.37|8.87|10.37|8.87|10.36|8.86|0
1734070200000|2024-12-13 06:10:00|10.38|8.88|10.36|8.86|10.38|8.88|10.36|8.86|0
1734070500000|2024-12-13 06:15:00|10.37|8.87|10.37|8.87|10.38|8.88|10.36|8.86|0
1734070800000|2024-12-13 06:20:00|10.36|8.86|10.35|8.85|10.37|8.87|10.35|8.85|0
1734071100000|2024-12-13 06:25:00|10.36|8.86|10.35|8.85|10.36|8.86|10.34|8.84|0
1734071400000|2024-12-13 06:30:00|10.36|8.86|10.36|8.86|10.36|8.86|10.34|8.84|0
1734071700000|2024-12-13 06:35:00|10.37|8.87|10.35|8.85|10.37|8.87|10.35|8.85|0
1734072000000|2024-12-13 06:40:00|10.34|8.84|10.34|8.84|10.35|8.85|10.33|8.83|0
1734072300000|2024-12-13 06:45:00|10.33|8.83|10.34|8.84|10.34|8.84|10.33|8.83|0
1734072600000|2024-12-13 06:50:00|10.33|8.83|10.3|8.8|10.33|8.83|10.29|8.79|0
1734072900000|2024-12-13 06:55:00|10.29|8.79|10.29|8.79|10.3|8.8|10.29|8.79|0
1734073200000|2024-12-13 07:00:00|10.3|8.8|10.33|8.83|10.33|8.83|10.28|8.78|0
1734073500000|2024-12-13 07:05:00|10.34|8.84|10.31|8.81|10.36|8.86|10.31|8.81|0
1734073800000|2024-12-13 07:10:00|10.32|8.82|10.3|8.8|10.34|8.84|10.3|8.8|0
1734074100000|2024-12-13 07:15:00|10.31|8.81|10.31|8.81|10.32|8.82|10.3|8.8|0
1734074400000|2024-12-13 07:20:00|10.29|8.79|10.27|8.77|10.3|8.8|10.27|8.77|0
1734074700000|2024-12-13 07:25:00|10.28|8.78|10.26|8.76|10.29|8.79|10.25|8.75|0
1734075000000|2024-12-13 07:30:00|10.27|8.77|10.26|8.76|10.27|8.77|10.24|8.74|0
1734075300000|2024-12-13 07:35:00|10.25|8.75|10.27|8.77|10.28|8.78|10.25|8.75|0
1734075600000|2024-12-13 07:40:00|10.26|8.76|10.27|8.77|10.28|8.78|10.26|8.76|0
1734075900000|2024-12-13 07:45:00|10.28|8.78|10.27|8.77|10.29|8.79|10.27|8.77|0
1734076200000|2024-12-13 07:50:00|10.26|8.76|10.25|8.75|10.26|8.76|10.24|8.74|0
1734076500000|2024-12-13 07:55:00|10.26|8.76|10.27|8.77|10.28|8.78|10.24|8.74|0
1734076800000|2024-12-13 08:00:00|10.28|8.78|10.22|8.72|10.29|8.79|10.22|8.72|0
1734077100000|2024-12-13 08:05:00|10.21|8.71|10.22|8.72|10.24|8.74|10.21|8.71|0
1734077400000|2024-12-13 08:10:00|10.21|8.71|10.22|8.72|10.23|8.73|10.21|8.71|0
1734077700000|2024-12-13 08:15:00|10.21|8.71|10.18|8.68|10.22|8.72|10.18|8.68|0
1734078000000|2024-12-13 08:20:00|10.17|8.67|10.16|8.66|10.17|8.67|10.16|8.66|0
1734078300000|2024-12-13 08:25:00|10.15|8.65|10.13|8.63|10.15|8.65|10.12|8.62|0
1734078600000|2024-12-13 08:30:00|10.12|8.62|10.17|8.67|10.17|8.67|10.12|8.62|0
1734078900000|2024-12-13 08:35:00|10.15|8.65|10.15|8.65|10.17|8.67|10.14|8.64|0
1734079200000|2024-12-13 08:40:00|10.14|8.64|10.17|8.67|10.17|8.67|10.14|8.64|0
1734079500000|2024-12-13 08:45:00|10.18|8.68|10.17|8.67|10.2|8.7|10.16|8.66|0
1734079800000|2024-12-13 08:50:00|10.16|8.66|10.16|8.66|10.17|8.67|10.16|8.66|0
1734080100000|2024-12-13 08:55:00|10.17|8.67|10.15|8.65|10.17|8.67|10.14|8.64|0
1734080400000|2024-12-13 09:00:00|10.14|8.64|10.13|8.63|10.15|8.65|10.13|8.63|0
1734080700000|2024-12-13 09:05:00|10.12|8.62|10.14|8.64|10.15|8.65|10.12|8.62|0
1734081000000|2024-12-13 09:10:00|10.15|8.65|10.11|8.61|10.15|8.65|10.11|8.61|0
1734081300000|2024-12-13 09:15:00|10.1|8.6|10.12|8.62|10.13|8.63|10.1|8.6|0
1734081600000|2024-12-13 09:20:00|10.13|8.63|10.1|8.6|10.13|8.63|10.1|8.6|0
1734081900000|2024-12-13 09:25:00|10.11|8.61|10.09|8.59|10.11|8.61|10.09|8.59|0
1734082200000|2024-12-13 09:30:00|10.1|8.6|10.13|8.63|10.14|8.64|10.1|8.6|0
1734082500000|2024-12-13 09:35:00|10.14|8.64|10.1|8.6|10.14|8.64|10.1|8.6|0
1734082800000|2024-12-13 09:40:00|10.09|8.59|10.06|8.56|10.1|8.6|10.05|8.55|0
1734083100000|2024-12-13 09:45:00|10.07|8.57|10.06|8.56|10.07|8.57|10.05|8.55|0
1734083400000|2024-12-13 09:50:00|10.05|8.55|10.05|8.55|10.06|8.56|10.04|8.54|0
1734083700000|2024-12-13 09:55:00|10.04|8.54|10.03|8.53|10.05|8.55|10.03|8.53|0
1734084000000|2024-12-13 10:00:00|10.04|8.54|10|8.5|10.04|8.54|10|8.5|0
1734084300000|2024-12-13 10:05:00|10.01|8.51|10.02|8.52|10.03|8.53|10|8.5|0
1734084600000|2024-12-13 10:10:00|10.03|8.53|10.01|8.51|10.03|8.53|10.01|8.51|0
1734084900000|2024-12-13 10:15:00|10.02|8.52|10.03|8.53|10.05|8.55|10.02|8.52|0
1734085200000|2024-12-13 10:20:00|10.04|8.54|10.02|8.52|10.04|8.54|10.02|8.52|0
1734085500000|2024-12-13 10:25:00|10.01|8.51|10|8.5|10.02|8.52|9.99|8.49|0
1734085800000|2024-12-13 10:30:00|10.01|8.51|10.03|8.53|10.03|8.53|10|8.5|0
1734086100000|2024-12-13 10:35:00|10.02|8.52|10|8.5|10.02|8.52|9.99|8.49|0
1734086400000|2024-12-13 10:40:00|9.99|8.49|9.98|8.48|9.99|8.49|9.97|8.47|0
1734086700000|2024-12-13 10:45:00|9.99|8.49|9.98|8.48|9.99|8.49|9.97|8.47|0
1734087000000|2024-12-13 10:50:00|9.97|8.47|9.99|8.49|9.99|8.49|9.97|8.47|0
1734087300000|2024-12-13 10:55:00|10|8.5|9.99|8.49|10|8.5|9.97|8.47|0
1734087600000|2024-12-13 11:00:00|9.98|8.48|9.97|8.47|9.99|8.49|9.97|8.47|0
1734087900000|2024-12-13 11:05:00|9.98|8.48|9.96|8.46|9.98|8.48|9.96|8.46|0
1734088200000|2024-12-13 11:10:00|9.97|8.47|9.99|8.49|9.99|8.49|9.97|8.47|0
1734088500000|2024-12-13 11:15:00|9.98|8.48|9.98|8.48|10.01|8.51|9.98|8.48|0
1734088800000|2024-12-13 11:20:00|9.96|8.46|9.98|8.48|9.98|8.48|9.96|8.46|0
1734089100000|2024-12-13 11:25:00|9.97|8.47|9.99|8.49|10|8.5|9.97|8.47|0
1734089400000|2024-12-13 11:30:00|10|8.5|9.98|8.48|10|8.5|9.96|8.46|0
1734089700000|2024-12-13 11:35:00|9.97|8.47|10|8.5|10|8.5|9.97|8.47|0
1734090000000|2024-12-13 11:40:00|10.01|8.51|9.97|8.47|10.02|8.52|9.97|8.47|0
1734090300000|2024-12-13 11:45:00|9.98|8.48|9.98|8.48|9.98|8.48|9.97|8.47|0
1734090600000|2024-12-13 11:50:00|9.99|8.49|10|8.5|10.01|8.51|9.98|8.48|0
1734090900000|2024-12-13 11:55:00|10.01|8.51|10|8.5|10.01|8.51|9.98|8.48|0
1734091200000|2024-12-13 12:00:00|9.99|8.49|9.97|8.47|10.01|8.51|9.97|8.47|0
1734091500000|2024-12-13 12:05:00|9.96|8.46|9.95|8.45|9.97|8.47|9.95|8.45|0
1734091800000|2024-12-13 12:10:00|9.96|8.46|9.94|8.44|9.97|8.47|9.94|8.44|0
1734092100000|2024-12-13 12:15:00|9.95|8.45|9.95|8.45|9.96|8.46|9.94|8.44|0
1734092400000|2024-12-13 12:20:00|9.96|8.46|9.95|8.45|9.97|8.47|9.94|8.44|0
1734092700000|2024-12-13 12:25:00|9.94|8.44|9.95|8.45|9.95|8.45|9.94|8.44|0
1734093000000|2024-12-13 12:30:00|9.94|8.44|9.93|8.43|9.95|8.45|9.93|8.43|0
1734093300000|2024-12-13 12:35:00|9.94|8.44|9.96|8.46|9.96|8.46|9.94|8.44|0
1734093600000|2024-12-13 12:40:00|9.95|8.45|9.93|8.43|9.95|8.45|9.92|8.42|0
1734093900000|2024-12-13 12:45:00|9.92|8.42|9.93|8.43|9.94|8.44|9.92|8.42|0
1734094200000|2024-12-13 12:50:00|9.94|8.44|9.92|8.42|9.94|8.44|9.92|8.42|0
1734094500000|2024-12-13 12:55:00|9.91|8.41|9.93|8.43|9.93|8.43|9.91|8.41|0
1734094800000|2024-12-13 13:00:00|9.92|8.42|9.9|8.4|9.92|8.42|9.86|8.36|0
1734095100000|2024-12-13 13:05:00|9.91|8.41|9.91|8.41|9.92|8.42|9.88|8.38|0
1734095400000|2024-12-13 13:10:00|9.92|8.42|9.89|8.39|9.92|8.42|9.88|8.38|0
1734095700000|2024-12-13 13:15:00|9.88|8.38|9.88|8.38|9.89|8.39|9.87|8.37|0
1734096000000|2024-12-13 13:20:00|9.89|8.39|9.89|8.39|9.9|8.4|9.88|8.38|0
1734096300000|2024-12-13 13:25:00|9.9|8.4|9.88|8.38|9.9|8.4|9.88|8.38|0
1734096600000|2024-12-13 13:30:00|9.87|8.37|9.89|8.39|9.89|8.39|9.86|8.36|0
1734096900000|2024-12-13 13:35:00|9.88|8.38|9.92|8.42|9.92|8.42|9.88|8.38|0
1734097200000|2024-12-13 13:40:00|9.91|8.41|9.89|8.39|9.92|8.42|9.89|8.39|0
1734097500000|2024-12-13 13:45:00|9.9|8.4|9.9|8.4|9.91|8.41|9.88|8.38|0
1734097800000|2024-12-13 13:50:00|9.91|8.41|9.91|8.41|9.95|8.45|9.9|8.4|0
1734098100000|2024-12-13 13:55:00|9.92|8.42|9.92|8.42|9.93|8.43|9.91|8.41|0
1734098400000|2024-12-13 14:00:00|9.93|8.43|10.02|8.52|10.02|8.52|9.93|8.43|0
1734098700000|2024-12-13 14:05:00|10.03|8.53|10.02|8.52|10.04|8.54|10.01|8.51|0
1734099000000|2024-12-13 14:10:00|10.03|8.53|10.05|8.55|10.06|8.56|10.02|8.52|0
1734099300000|2024-12-13 14:15:00|10.06|8.56|10.09|8.59|10.09|8.59|10.05|8.55|0
1734099600000|2024-12-13 14:20:00|10.08|8.58|10.1|8.6|10.11|8.61|10.07|8.57|0
1734099900000|2024-12-13 14:25:00|10.11|8.61|10.03|8.53|10.13|8.63|10.02|8.52|0
1734100200000|2024-12-13 14:30:00|10.07|8.57|9.86|8.36|10.21|8.71|9.85|8.35|0
1734100500000|2024-12-13 14:35:00|9.88|8.38|9.83|8.33|9.94|8.44|9.83|8.33|0
1734100800000|2024-12-13 14:40:00|9.82|8.32|9.78|8.28|9.85|8.35|9.75|8.25|0
1734101100000|2024-12-13 14:45:00|9.77|8.27|9.99|8.49|9.99|8.49|9.71|8.21|0
1734101400000|2024-12-13 14:50:00|9.98|8.48|10.11|8.61|10.13|8.63|9.95|8.45|0
1734101700000|2024-12-13 14:55:00|10.12|8.62|10.04|8.54|10.15|8.65|9.98|8.48|0
1734102000000|2024-12-13 15:00:00|10.02|8.52|10.12|8.62|10.14|8.64|10.02|8.52|0
1734102300000|2024-12-13 15:05:00|10.11|8.61|10.17|8.67|10.27|8.77|10.1|8.6|0
1734102600000|2024-12-13 15:10:00|10.16|8.66|10.18|8.68|10.19|8.69|10.08|8.58|0
1734102900000|2024-12-13 15:15:00|10.17|8.67|10.27|8.77|10.27|8.77|10.15|8.65|0
1734103200000|2024-12-13 15:20:00|10.26|8.76|10.27|8.77|10.28|8.78|10.24|8.74|0
1734103500000|2024-12-13 15:25:00|10.28|8.78|10.29|8.79|10.31|8.81|10.22|8.72|0
1734103800000|2024-12-13 15:30:00|10.3|8.8|10.31|8.81|10.31|8.81|10.23|8.73|0
1734104100000|2024-12-13 15:35:00|10.3|8.8|10.33|8.83|10.34|8.84|10.27|8.77|0
1734104400000|2024-12-13 15:40:00|10.34|8.84|10.58|9.08|10.63|9.13|10.33|8.83|0
1734104700000|2024-12-13 15:45:00|10.59|9.09|10.48|8.98|10.6|9.1|10.47|8.97|0
1734105000000|2024-12-13 15:50:00|10.47|8.97|10.61|9.11|10.64|9.14|10.47|8.97|0
1734105300000|2024-12-13 15:55:00|10.6|9.1|10.51|9.01|10.64|9.14|9.94|8.44|0
1734105600000|2024-12-13 16:00:00|10.52|9.02|10.54|9.04|10.58|9.08|10.49|8.99|0
1734105900000|2024-12-13 16:05:00|10.55|9.05|10.63|9.13|10.68|9.18|10.54|9.04|0
1734106200000|2024-12-13 16:10:00|10.62|9.12|10.67|9.17|10.7|9.2|10.53|9.03|0
1734106500000|2024-12-13 16:15:00|10.64|9.14|10.48|8.98|10.64|9.14|10.46|8.96|0
1734106800000|2024-12-13 16:20:00|10.49|8.99|10.44|8.94|10.53|9.03|10.44|8.94|0
1734107100000|2024-12-13 16:25:00|10.45|8.95|10.53|9.03|10.57|9.07|10.44|8.94|0
1734107400000|2024-12-13 16:30:00|10.52|9.02|10.3|8.8|10.52|9.02|10.3|8.8|0
1734107700000|2024-12-13 16:35:00|10.29|8.79|10.49|8.99|10.49|8.99|10.29|8.79|0
1734108000000|2024-12-13 16:40:00|10.5|9|10.48|8.98|10.51|9.01|10.35|8.85|0
1734108300000|2024-12-13 16:45:00|10.47|8.97|10.49|8.99|10.53|9.03|10.47|8.97|0
1734108600000|2024-12-13 16:50:00|10.48|8.98|10.55|9.05|10.56|9.06|10.45|8.95|0
1734108900000|2024-12-13 16:55:00|10.53|9.03|10.47|8.97|10.6|9.1|10.47|8.97|0
1734109200000|2024-12-13 17:00:00|10.49|8.99|10.51|9.01|10.54|9.04|10.49|8.99|0
1734109500000|2024-12-13 17:05:00|10.5|9|10.53|9.03|10.55|9.05|10.49|8.99|0
1734109800000|2024-12-13 17:10:00|10.52|9.02|10.56|9.06|10.57|9.07|10.44|8.94|0
1734110100000|2024-12-13 17:15:00|10.57|9.07|10.52|9.02|10.6|9.1|10.52|9.02|0
1734110400000|2024-12-13 17:20:00|10.53|9.03|10.6|9.1|10.64|9.14|10.49|8.99|0
1734110700000|2024-12-13 17:25:00|10.61|9.11|10.62|9.12|10.65|9.15|10.6|9.1|0
1734111000000|2024-12-13 17:30:00|10.63|9.13|10.63|9.13|10.66|9.16|10.62|9.12|0
1734111300000|2024-12-13 17:35:00|10.61|9.11|10.64|9.14|10.7|9.2|10.6|9.1|0
1734111600000|2024-12-13 17:40:00|10.66|9.16|10.68|9.18|10.71|9.21|10.61|9.11|0
1734111900000|2024-12-13 17:45:00|10.69|9.19|10.64|9.14|10.7|9.2|10.64|9.14|0
1734112200000|2024-12-13 17:50:00|10.65|9.15|10.59|9.09|10.69|9.19|10.55|9.05|0
1734112500000|2024-12-13 17:55:00|10.58|9.08|10.7|9.2|10.72|9.22|10.57|9.07|0
1734112800000|2024-12-13 18:00:00|10.68|9.18|10.61|9.11|10.72|9.22|10.59|9.09|0
1734113100000|2024-12-13 18:05:00|10.62|9.12|10.6|9.1|10.68|9.18|10.59|9.09|0
1734113400000|2024-12-13 18:10:00|10.59|9.09|10.58|9.08|10.63|9.13|10.56|9.06|0
1734113700000|2024-12-13 18:15:00|10.59|9.09|10.53|9.03|10.61|9.11|10.51|9.01|0
1734114000000|2024-12-13 18:20:00|10.52|9.02|10.54|9.04|10.58|9.08|10.52|9.02|0
1734114300000|2024-12-13 18:25:00|10.55|9.05|10.43|8.93|10.58|9.08|10.41|8.91|0
1734114600000|2024-12-13 18:30:00|10.44|8.94|10.44|8.94|10.5|9|10.42|8.92|0
1734114900000|2024-12-13 18:35:00|10.45|8.95|10.03|8.53|10.46|8.96|10.03|8.53|0
1734115200000|2024-12-13 18:40:00|10.04|8.54|10.04|8.54|10.07|8.57|10.03|8.53|0
1734115500000|2024-12-13 18:45:00|10.05|8.55|9.99|8.49|10.05|8.55|9.98|8.48|0
1734115800000|2024-12-13 18:50:00|10|8.5|10.03|8.53|10.07|8.57|10|8.5|0
1734116100000|2024-12-13 18:55:00|10.02|8.52|10.03|8.53|10.07|8.57|10.02|8.52|0
1734116400000|2024-12-13 19:00:00|10.04|8.54|10.04|8.54|10.08|8.58|10.02|8.52|0
1734116700000|2024-12-13 19:05:00|10.03|8.53|9.93|8.43|10.04|8.54|9.93|8.43|0
1734117000000|2024-12-13 19:10:00|9.95|8.45|10.03|8.53|10.04|8.54|9.95|8.45|0
1734117300000|2024-12-13 19:15:00|10.02|8.52|9.98|8.48|10.02|8.52|9.96|8.46|0
1734117600000|2024-12-13 19:20:00|9.97|8.47|10.17|8.67|10.19|8.69|9.97|8.47|0
1734117900000|2024-12-13 19:25:00|10.18|8.68|10.17|8.67|10.19|8.69|10.16|8.66|0
1734118200000|2024-12-13 19:30:00|10.16|8.66|10.13|8.63|10.17|8.67|10.11|8.61|0
1734118500000|2024-12-13 19:35:00|10.14|8.64|10.15|8.65|10.18|8.68|10.12|8.62|0
1734118800000|2024-12-13 19:40:00|10.14|8.64|10.15|8.65|10.16|8.66|10.12|8.62|0
1734119100000|2024-12-13 19:45:00|10.14|8.64|10.17|8.67|10.19|8.69|10.12|8.62|0
1734119400000|2024-12-13 19:50:00|10.16|8.66|10.17|8.67|10.21|8.71|10.14|8.64|0
1734119700000|2024-12-13 19:55:00|10.16|8.66|10.18|8.68|10.21|8.71|10.16|8.66|0
1734120000000|2024-12-13 20:00:00|10.17|8.67|10.14|8.64|10.18|8.68|10.14|8.64|0
1734120300000|2024-12-13 20:05:00|10.15|8.65|10.18|8.68|10.2|8.7|10.14|8.64|0
1734120600000|2024-12-13 20:10:00|10.17|8.67|10.19|8.69|10.19|8.69|10.15|8.65|0
1734120900000|2024-12-13 20:15:00|10.2|8.7|10.23|8.73|10.26|8.76|10.18|8.68|0
1734121200000|2024-12-13 20:20:00|10.24|8.74|10.22|8.72|10.29|8.79|10.22|8.72|0
1734121500000|2024-12-13 20:25:00|10.21|8.71|10.18|8.68|10.21|8.71|10.17|8.67|0
1734121800000|2024-12-13 20:30:00|10.21|8.71|10.14|8.64|10.21|8.71|10.14|8.64|0
1734122100000|2024-12-13 20:35:00|10.13|8.63|10.09|8.59|10.17|8.67|10.08|8.58|0
1734122400000|2024-12-13 20:40:00|10.1|8.6|10.17|8.67|10.18|8.68|10.1|8.6|0
1734122700000|2024-12-13 20:45:00|10.16|8.66|10.09|8.59|10.16|8.66|10.08|8.58|0
1734123000000|2024-12-13 20:50:00|10.1|8.6|10.21|8.71|10.21|8.71|10.09|8.59|0
1734123300000|2024-12-13 20:55:00|10.2|8.7|10.18|8.68|10.21|8.71|10.13|8.63|0
1734123600000|2024-12-13 21:00:00|10.2|8.7|10.29|8.79|10.29|8.79|10.2|8.7|0
1734123900000|2024-12-13 21:05:00|10.28|8.78|10.27|8.77|10.29|8.79|10.26|8.76|0
1734124200000|2024-12-13 21:10:00|10.26|8.76|10.31|8.81|10.31|8.81|10.26|8.76|0
1734311700000|2024-12-16 01:15:00|10.24|8.44|10.24|8.44|10.24|8.44|10.24|8.44|0
1734312000000|2024-12-16 01:20:00|10.23|8.43|10.22|8.42|10.24|8.44|10.22|8.42|0
1734312300000|2024-12-16 01:25:00|10.21|8.41|10.21|8.41|10.22|8.42|10.19|8.39|0
1734312600000|2024-12-16 01:30:00|10.06|8.56|10.04|8.54|10.06|8.56|10.04|8.54|0
1734312900000|2024-12-16 01:35:00|10.05|8.55|10.07|8.57|10.09|8.59|10.04|8.54|0
1734313200000|2024-12-16 01:40:00|10.08|8.58|10.06|8.56|10.08|8.58|10.05|8.55|0
1734313500000|2024-12-16 01:45:00|10.07|8.57|10.06|8.56|10.08|8.58|10.06|8.56|0
1734313800000|2024-12-16 01:50:00|10.05|8.55|10.05|8.55|10.07|8.57|10.05|8.55|0
1734314100000|2024-12-16 01:55:00|10.04|8.54|10|8.5|10.04|8.54|10|8.5|0
1734314400000|2024-12-16 02:00:00|10.01|8.51|10|8.5|10.03|8.53|10|8.5|0
1734314700000|2024-12-16 02:05:00|10.01|8.51|10.01|8.51|10.02|8.52|10|8.5|0
1734315000000|2024-12-16 02:10:00|10|8.5|9.98|8.48|10|8.5|9.97|8.47|0
1734315300000|2024-12-16 02:15:00|9.97|8.47|9.99|8.49|9.99|8.49|9.97|8.47|0
1734315600000|2024-12-16 02:20:00|9.98|8.48|9.96|8.46|9.98|8.48|9.96|8.46|0
1734315900000|2024-12-16 02:25:00|9.97|8.47|9.98|8.48|9.99|8.49|9.97|8.47|0
1734316200000|2024-12-16 02:30:00|9.97|8.47|9.97|8.47|9.98|8.48|9.96|8.46|0
1734316500000|2024-12-16 02:35:00|9.96|8.46|9.97|8.47|9.98|8.48|9.96|8.46|0
1734316800000|2024-12-16 02:40:00|9.98|8.48|9.96|8.46|9.98|8.48|9.96|8.46|0
1734317100000|2024-12-16 02:45:00|9.97|8.47|9.96|8.46|9.97|8.47|9.96|8.46|0
1734317400000|2024-12-16 02:50:00|9.97|8.47|9.95|8.45|9.97|8.47|9.95|8.45|0
1734317700000|2024-12-16 02:55:00|9.96|8.46|9.97|8.47|9.98|8.48|9.96|8.46|0
1734318000000|2024-12-16 03:00:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1734318600000|2024-12-16 03:10:00|9.96|8.46|9.98|8.48|9.98|8.48|9.96|8.46|0
1734318900000|2024-12-16 03:15:00|9.97|8.47|9.98|8.48|9.98|8.48|9.97|8.47|0
1734319200000|2024-12-16 03:20:00|9.99|8.49|9.98|8.48|9.99|8.49|9.97|8.47|0
1734319500000|2024-12-16 03:25:00|9.97|8.47|9.96|8.46|9.99|8.49|9.96|8.46|0
1734319800000|2024-12-16 03:30:00|9.97|8.47|9.97|8.47|9.98|8.48|9.96|8.46|0
1734320100000|2024-12-16 03:35:00|9.96|8.46|9.96|8.46|9.97|8.47|9.95|8.45|0
1734320400000|2024-12-16 03:40:00|9.97|8.47|9.99|8.49|9.99|8.49|9.97|8.47|0
1734320700000|2024-12-16 03:45:00|9.98|8.48|9.99|8.49|10|8.5|9.98|8.48|0
1734321000000|2024-12-16 03:50:00|10|8.5|10.01|8.51|10.02|8.52|10|8.5|0
1734321300000|2024-12-16 03:55:00|10.02|8.52|10.01|8.51|10.02|8.52|10.01|8.51|0
1734321600000|2024-12-16 04:00:00|10|8.5|9.99|8.49|10.01|8.51|9.99|8.49|0
1734321900000|2024-12-16 04:05:00|10|8.5|10|8.5|10|8.5|10|8.5|0
1734322200000|2024-12-16 04:10:00|9.99|8.49|9.98|8.48|10|8.5|9.98|8.48|0
1734322500000|2024-12-16 04:15:00|9.97|8.47|9.99|8.49|9.99|8.49|9.97|8.47|0
1734322800000|2024-12-16 04:20:00|9.98|8.48|9.97|8.47|9.98|8.48|9.97|8.47|0
1734323100000|2024-12-16 04:25:00|9.98|8.48|9.98|8.48|9.99|8.49|9.97|8.47|0
1734323400000|2024-12-16 04:30:00|9.99|8.49|9.98|8.48|10|8.5|9.98|8.48|0
1734323700000|2024-12-16 04:35:00|9.99|8.49|10|8.5|10.01|8.51|9.99|8.49|0
1734324000000|2024-12-16 04:40:00|10.01|8.51|9.99|8.49|10.01|8.51|9.99|8.49|0
1734324300000|2024-12-16 04:45:00|10|8.5|10.02|8.52|10.02|8.52|10|8.5|0
1734324600000|2024-12-16 04:50:00|10.01|8.51|10.03|8.53|10.03|8.53|10|8.5|0
1734324900000|2024-12-16 04:55:00|10.02|8.52|10.02|8.52|10.03|8.53|10.02|8.52|0
1734325200000|2024-12-16 05:00:00|10.03|8.53|10.02|8.52|10.03|8.53|10.02|8.52|0
1734325500000|2024-12-16 05:05:00|10.01|8.51|10.02|8.52|10.02|8.52|10.01|8.51|0
1734325800000|2024-12-16 05:10:00|10.01|8.51|10.02|8.52|10.02|8.52|10.01|8.51|0
1734326100000|2024-12-16 05:15:00|10.03|8.53|10.02|8.52|10.03|8.53|10.02|8.52|0
1734326400000|2024-12-16 05:20:00|10.03|8.53|10.04|8.54|10.04|8.54|10.03|8.53|0
1734326700000|2024-12-16 05:25:00|10.05|8.55|10.06|8.56|10.07|8.57|10.05|8.55|0
1734327000000|2024-12-16 05:30:00|10.05|8.55|10.04|8.54|10.05|8.55|10.04|8.54|0
1734327300000|2024-12-16 05:35:00|10.05|8.55|10.05|8.55|10.05|8.55|10.03|8.53|0
1734327600000|2024-12-16 05:40:00|10.06|8.56|10.07|8.57|10.07|8.57|10.05|8.55|0
1734327900000|2024-12-16 05:45:00|10.06|8.56|10.06|8.56|10.07|8.57|10.05|8.55|0
1734328200000|2024-12-16 05:50:00|10.05|8.55|10.04|8.54|10.06|8.56|10.04|8.54|0
1734328500000|2024-12-16 05:55:00|10.05|8.55|10.05|8.55|10.06|8.56|10.05|8.55|0
1734328800000|2024-12-16 06:00:00|10.04|8.54|10.05|8.55|10.05|8.55|10.03|8.53|0
1734329100000|2024-12-16 06:05:00|10.04|8.54|10.04|8.54|10.05|8.55|10.03|8.53|0
1734329400000|2024-12-16 06:10:00|10.05|8.55|10.03|8.53|10.05|8.55|10.02|8.52|0
1734329700000|2024-12-16 06:15:00|10.02|8.52|10.02|8.52|10.02|8.52|10.02|8.52|0
1734330000000|2024-12-16 06:20:00|10.01|8.51|10|8.5|10.02|8.52|9.99|8.49|0
1734330300000|2024-12-16 06:25:00|10.01|8.51|10|8.5|10.01|8.51|10|8.5|0
1734330600000|2024-12-16 06:30:00|9.99|8.49|10.01|8.51|10.01|8.51|9.99|8.49|0
1734330900000|2024-12-16 06:35:00|10|8.5|10.02|8.52|10.03|8.53|10|8.5|0
1734331200000|2024-12-16 06:40:00|10.01|8.51|10.02|8.52|10.02|8.52|10|8.5|0
1734331500000|2024-12-16 06:45:00|10.01|8.51|9.99|8.49|10.01|8.51|9.99|8.49|0
1734331800000|2024-12-16 06:50:00|10|8.5|9.98|8.48|10|8.5|9.98|8.48|0
1734332100000|2024-12-16 06:55:00|9.99|8.49|9.99|8.49|9.99|8.49|9.98|8.48|0
1734332400000|2024-12-16 07:00:00|9.98|8.48|10.07|8.57|10.09|8.59|9.81|8.31|0
1734332700000|2024-12-16 07:05:00|10.06|8.56|10.06|8.56|10.07|8.57|10.05|8.55|0
1734333000000|2024-12-16 07:10:00|10.05|8.55|10.07|8.57|10.07|8.57|10.05|8.55|0
1734333300000|2024-12-16 07:15:00|10.08|8.58|10.06|8.56|10.08|8.58|10.06|8.56|0
1734333600000|2024-12-16 07:20:00|10.07|8.57|10.05|8.55|10.07|8.57|10.05|8.55|0
1734333900000|2024-12-16 07:25:00|10.04|8.54|10.04|8.54|10.04|8.54|10.03|8.53|0
1734334200000|2024-12-16 07:30:00|10.03|8.53|10.06|8.56|10.07|8.57|10.03|8.53|0
1734334500000|2024-12-16 07:35:00|10.07|8.57|10.09|8.59|10.09|8.59|10.07|8.57|0
1734334800000|2024-12-16 07:40:00|10.1|8.6|10.09|8.59|10.11|8.61|10.08|8.58|0
1734335100000|2024-12-16 07:45:00|10.08|8.58|10.06|8.56|10.09|8.59|10.06|8.56|0
1734335400000|2024-12-16 07:50:00|10.07|8.57|10.09|8.59|10.09|8.59|10.06|8.56|0
1734335700000|2024-12-16 07:55:00|10.08|8.58|10.06|8.56|10.09|8.59|10.03|8.53|0
1734336000000|2024-12-16 08:00:00|10.08|8.58|10.06|8.56|10.08|8.58|10.03|8.53|0
1734336300000|2024-12-16 08:05:00|10.07|8.57|10.02|8.52|10.08|8.58|10.01|8.51|0
1734336600000|2024-12-16 08:10:00|10.01|8.51|10.05|8.55|10.05|8.55|10.01|8.51|0
1734336900000|2024-12-16 08:15:00|10.02|8.52|10.05|8.55|10.09|8.59|10.02|8.52|0
1734337200000|2024-12-16 08:20:00|10.04|8.54|10.02|8.52|10.04|8.54|10|8.5|0
1734337500000|2024-12-16 08:25:00|10.01|8.51|10.05|8.55|10.08|8.58|10.01|8.51|0
1734337800000|2024-12-16 08:30:00|10.06|8.56|10.04|8.54|10.06|8.56|10|8.5|0
1734338100000|2024-12-16 08:35:00|10.03|8.53|10.03|8.53|10.04|8.54|10.01|8.51|0
1734338400000|2024-12-16 08:40:00|10.04|8.54|10.03|8.53|10.06|8.56|10.03|8.53|0
1734338700000|2024-12-16 08:45:00|10.04|8.54|10.05|8.55|10.06|8.56|10.01|8.51|0
1734339000000|2024-12-16 08:50:00|10.04|8.54|10.03|8.53|10.05|8.55|10.03|8.53|0
1734339300000|2024-12-16 08:55:00|10.02|8.52|10.06|8.56|10.06|8.56|10.02|8.52|0
1734339600000|2024-12-16 09:00:00|10.07|8.57|10.08|8.58|10.09|8.59|10.06|8.56|0
1734339900000|2024-12-16 09:05:00|10.07|8.57|10.01|8.51|10.08|8.58|10|8.5|0
1734340200000|2024-12-16 09:10:00|10|8.5|9.99|8.49|10.01|8.51|9.99|8.49|0
1734340500000|2024-12-16 09:15:00|10|8.5|9.99|8.49|10.01|8.51|9.98|8.48|0
1734340800000|2024-12-16 09:20:00|10|8.5|10.01|8.51|10.01|8.51|9.98|8.48|0
1734341100000|2024-12-16 09:25:00|10|8.5|9.98|8.48|10.01|8.51|9.98|8.48|0
1734341400000|2024-12-16 09:30:00|9.99|8.49|9.98|8.48|10|8.5|9.97|8.47|0
1734341700000|2024-12-16 09:35:00|9.97|8.47|9.96|8.46|9.98|8.48|9.96|8.46|0
1734342000000|2024-12-16 09:40:00|9.97|8.47|9.96|8.46|9.97|8.47|9.95|8.45|0
1734342300000|2024-12-16 09:45:00|9.95|8.45|9.94|8.44|9.96|8.46|9.94|8.44|0
1734342600000|2024-12-16 09:50:00|9.95|8.45|9.94|8.44|9.95|8.45|9.94|8.44|0
1734342900000|2024-12-16 09:55:00|9.95|8.45|9.93|8.43|9.95|8.45|9.92|8.42|0
1734343200000|2024-12-16 10:00:00|9.92|8.42|9.9|8.4|9.92|8.42|9.9|8.4|0
1734343500000|2024-12-16 10:05:00|9.89|8.39|9.88|8.38|9.89|8.39|9.87|8.37|0
1734343800000|2024-12-16 10:10:00|9.89|8.39|9.87|8.37|9.89|8.39|9.87|8.37|0
1734344100000|2024-12-16 10:15:00|9.88|8.38|9.85|8.35|9.89|8.39|9.85|8.35|0
1734344400000|2024-12-16 10:20:00|9.86|8.36|9.87|8.37|9.89|8.39|9.85|8.35|0
1734344700000|2024-12-16 10:25:00|9.88|8.38|9.82|8.32|9.88|8.38|9.82|8.32|0
1734345000000|2024-12-16 10:30:00|9.83|8.33|9.8|8.3|9.83|8.33|9.8|8.3|0
1734345300000|2024-12-16 10:35:00|9.81|8.31|9.85|8.35|9.85|8.35|9.8|8.3|0
1734345600000|2024-12-16 10:40:00|9.84|8.34|9.82|8.32|9.85|8.35|9.82|8.32|0
1734345900000|2024-12-16 10:45:00|9.83|8.33|9.83|8.33|9.84|8.34|9.82|8.32|0
1734346200000|2024-12-16 10:50:00|9.84|8.34|9.83|8.33|9.84|8.34|9.82|8.32|0
1734346500000|2024-12-16 10:55:00|9.84|8.34|9.93|8.43|9.93|8.43|9.83|8.33|0
1734346800000|2024-12-16 11:00:00|9.94|8.44|9.96|8.46|9.97|8.47|9.94|8.44|0
1734347100000|2024-12-16 11:05:00|9.95|8.45|9.97|8.47|9.99|8.49|9.95|8.45|0
1734347400000|2024-12-16 11:10:00|9.98|8.48|10.01|8.51|10.02|8.52|9.96|8.46|0
1734347700000|2024-12-16 11:15:00|10|8.5|10|8.5|10.02|8.52|9.99|8.49|0
1734348000000|2024-12-16 11:20:00|10.01|8.51|10.02|8.52|10.02|8.52|10|8.5|0
1734348300000|2024-12-16 11:25:00|10.01|8.51|9.99|8.49|10.03|8.53|9.99|8.49|0
1734348600000|2024-12-16 11:30:00|9.98|8.48|9.98|8.48|9.99|8.49|9.96|8.46|0
1734348900000|2024-12-16 11:35:00|9.99|8.49|10.13|8.63|10.14|8.64|9.98|8.48|0
1734349200000|2024-12-16 11:40:00|10.12|8.62|10.09|8.59|10.13|8.63|10.08|8.58|0
1734349500000|2024-12-16 11:45:00|10.08|8.58|10.06|8.56|10.09|8.59|10.06|8.56|0
1734349800000|2024-12-16 11:50:00|10.07|8.57|10.15|8.65|10.18|8.68|10.07|8.57|0
1734350100000|2024-12-16 11:55:00|10.16|8.66|10.17|8.67|10.17|8.67|10.15|8.65|0
1734350400000|2024-12-16 12:00:00|10.16|8.66|10.15|8.65|10.17|8.67|10.14|8.64|0
1734350700000|2024-12-16 12:05:00|10.14|8.64|10.16|8.66|10.18|8.68|10.14|8.64|0
1734351000000|2024-12-16 12:10:00|10.15|8.65|10.07|8.57|10.16|8.66|10.07|8.57|0
1734351300000|2024-12-16 12:15:00|10.08|8.58|10.07|8.57|10.09|8.59|10.06|8.56|0
1734351600000|2024-12-16 12:20:00|10.08|8.58|10.1|8.6|10.21|8.71|10.06|8.56|0
1734351900000|2024-12-16 12:25:00|10.02|8.52|10.01|8.51|10.04|8.54|10|8.5|0
1734352200000|2024-12-16 12:30:00|10|8.5|10.01|8.51|10.01|8.51|9.99|8.49|0
1734352500000|2024-12-16 12:35:00|10.02|8.52|10.04|8.54|10.04|8.54|10.01|8.51|0
1734352800000|2024-12-16 12:40:00|10.03|8.53|10|8.5|10.03|8.53|9.99|8.49|0
1734353100000|2024-12-16 12:45:00|10.01|8.51|10.03|8.53|10.05|8.55|10.01|8.51|0
1734353400000|2024-12-16 12:50:00|10.04|8.54|10.03|8.53|10.05|8.55|10.01|8.51|0
1734353700000|2024-12-16 12:55:00|10.02|8.52|10.02|8.52|10.03|8.53|10.02|8.52|0
1734354000000|2024-12-16 13:00:00|10.03|8.53|10.03|8.53|10.04|8.54|10.03|8.53|0
1734354300000|2024-12-16 13:05:00|10.04|8.54|10.05|8.55|10.05|8.55|10.03|8.53|0
1734354600000|2024-12-16 13:10:00|10.06|8.56|10|8.5|10.06|8.56|9.99|8.49|0
1734354900000|2024-12-16 13:15:00|10.01|8.51|9.95|8.45|10.01|8.51|9.95|8.45|0
1734355200000|2024-12-16 13:20:00|9.96|8.46|9.92|8.42|9.96|8.46|9.91|8.41|0
1734355500000|2024-12-16 13:25:00|9.91|8.41|9.9|8.4|9.92|8.42|9.89|8.39|0
1734355800000|2024-12-16 13:30:00|9.91|8.41|9.89|8.39|9.91|8.41|9.87|8.37|0
1734356100000|2024-12-16 13:35:00|9.9|8.4|9.9|8.4|9.91|8.41|9.88|8.38|0
1734356400000|2024-12-16 13:40:00|9.91|8.41|9.89|8.39|9.93|8.43|9.89|8.39|0
1734356700000|2024-12-16 13:45:00|9.88|8.38|9.88|8.38|9.89|8.39|9.87|8.37|0
1734357000000|2024-12-16 13:50:00|9.89|8.39|9.89|8.39|9.98|8.48|9.87|8.37|0
1734357300000|2024-12-16 13:55:00|9.88|8.38|9.85|8.35|9.88|8.38|9.84|8.34|0
1734357600000|2024-12-16 14:00:00|9.84|8.34|9.85|8.35|9.86|8.36|9.83|8.33|0
1734357900000|2024-12-16 14:05:00|9.84|8.34|9.9|8.4|9.92|8.42|9.84|8.34|0
1734358200000|2024-12-16 14:10:00|9.91|8.41|9.93|8.43|9.94|8.44|9.89|8.39|0
1734358500000|2024-12-16 14:15:00|9.92|8.42|9.92|8.42|9.94|8.44|9.91|8.41|0
1734358800000|2024-12-16 14:20:00|9.94|8.44|9.96|8.46|9.96|8.46|9.93|8.43|0
1734359100000|2024-12-16 14:25:00|9.98|8.48|9.92|8.42|10|8.5|9.9|8.4|0
1734359400000|2024-12-16 14:30:00|9.91|8.41|9.95|8.45|9.97|8.47|9.83|8.33|0
1734359700000|2024-12-16 14:35:00|9.93|8.43|9.89|8.39|9.98|8.48|9.89|8.39|0
1734360000000|2024-12-16 14:40:00|9.9|8.4|9.96|8.46|9.97|8.47|9.84|8.34|0
1734360300000|2024-12-16 14:45:00|9.95|8.45|9.98|8.48|10.03|8.53|9.92|8.42|0
1734360600000|2024-12-16 14:50:00|9.99|8.49|9.9|8.4|10.02|8.52|9.89|8.39|0
1734360900000|2024-12-16 14:55:00|9.91|8.41|9.92|8.42|9.98|8.48|9.91|8.41|0
1734361200000|2024-12-16 15:00:00|9.91|8.41|9.83|8.33|9.92|8.42|9.83|8.33|0
1734361500000|2024-12-16 15:05:00|9.82|8.32|10.01|8.51|10.01|8.51|9.82|8.32|0
1734361800000|2024-12-16 15:10:00|10|8.5|10.07|8.57|10.09|8.59|9.97|8.47|0
1734362100000|2024-12-16 15:15:00|10.08|8.58|10.13|8.63|10.15|8.65|10.06|8.56|0
1734362400000|2024-12-16 15:20:00|10.14|8.64|9.9|8.4|10.26|8.76|9.89|8.39|0
1734362700000|2024-12-16 15:25:00|9.91|8.41|9.76|8.26|9.91|8.41|9.76|8.26|0
1734363000000|2024-12-16 15:30:00|9.77|8.27|9.65|8.15|9.78|8.28|9.65|8.15|0
1734363300000|2024-12-16 15:35:00|9.64|8.14|9.63|8.13|9.67|8.17|9.62|8.12|0
1734363600000|2024-12-16 15:40:00|9.64|8.14|9.83|8.33|10|8.5|9.64|8.14|0
1734363900000|2024-12-16 15:45:00|9.82|8.32|9.84|8.34|9.86|8.36|9.82|8.32|0
1734364200000|2024-12-16 15:50:00|9.86|8.36|9.85|8.35|9.88|8.38|9.83|8.33|0
1734364500000|2024-12-16 15:55:00|9.87|8.37|9.87|8.37|9.88|8.38|9.81|8.31|0
1734364800000|2024-12-16 16:00:00|9.86|8.36|9.85|8.35|9.89|8.39|9.81|8.31|0
1734365100000|2024-12-16 16:05:00|9.84|8.34|9.83|8.33|9.84|8.34|9.81|8.31|0
1734365400000|2024-12-16 16:10:00|9.82|8.32|9.83|8.33|9.83|8.33|9.8|8.3|0
1734365700000|2024-12-16 16:15:00|9.84|8.34|9.83|8.33|9.9|8.4|9.83|8.33|0
1734366000000|2024-12-16 16:20:00|9.84|8.34|9.9|8.4|9.95|8.45|9.81|8.31|0
1734366300000|2024-12-16 16:25:00|9.91|8.41|9.94|8.44|9.95|8.45|9.9|8.4|0
1734366600000|2024-12-16 16:30:00|9.93|8.43|9.98|8.48|10|8.5|9.93|8.43|0
1734366900000|2024-12-16 16:35:00|9.97|8.47|9.95|8.45|9.99|8.49|9.93|8.43|0
1734367200000|2024-12-16 16:40:00|9.94|8.44|9.99|8.49|10|8.5|9.92|8.42|0
1734367500000|2024-12-16 16:45:00|9.98|8.48|9.93|8.43|10|8.5|9.93|8.43|0
1734367800000|2024-12-16 16:50:00|9.92|8.42|9.9|8.4|9.95|8.45|9.9|8.4|0
1734368100000|2024-12-16 16:55:00|9.89|8.39|9.87|8.37|9.92|8.42|9.87|8.37|0
1734368400000|2024-12-16 17:00:00|9.88|8.38|9.94|8.44|9.96|8.46|9.86|8.36|0
1734368700000|2024-12-16 17:05:00|9.93|8.43|9.94|8.44|9.97|8.47|9.92|8.42|0
1734369000000|2024-12-16 17:10:00|9.93|8.43|9.89|8.39|9.93|8.43|9.88|8.38|0
1734369300000|2024-12-16 17:15:00|9.88|8.38|9.88|8.38|9.89|8.39|9.87|8.37|0
1734369600000|2024-12-16 17:20:00|9.87|8.37|9.89|8.39|9.9|8.4|9.87|8.37|0
1734369900000|2024-12-16 17:25:00|9.88|8.38|9.88|8.38|9.89|8.39|9.87|8.37|0
1734370200000|2024-12-16 17:30:00|9.87|8.37|9.87|8.37|9.87|8.37|9.85|8.35|0
1734370500000|2024-12-16 17:35:00|9.88|8.38|9.82|8.32|9.88|8.38|9.82|8.32|0
1734370800000|2024-12-16 17:40:00|9.83|8.33|9.89|8.39|9.9|8.4|9.78|8.28|0
1734371100000|2024-12-16 17:45:00|9.9|8.4|9.92|8.42|9.92|8.42|9.89|8.39|0
1734371400000|2024-12-16 17:50:00|9.93|8.43|9.92|8.42|9.97|8.47|9.9|8.4|0
1734371700000|2024-12-16 17:55:00|9.91|8.41|9.88|8.38|9.95|8.45|9.88|8.38|0
1734372000000|2024-12-16 18:00:00|9.89|8.39|9.86|8.36|9.9|8.4|9.86|8.36|0
1734372300000|2024-12-16 18:05:00|9.87|8.37|9.85|8.35|9.87|8.37|9.85|8.35|0
1734372600000|2024-12-16 18:10:00|9.86|8.36|9.87|8.37|9.88|8.38|9.85|8.35|0
1734372900000|2024-12-16 18:15:00|9.86|8.36|9.84|8.34|9.86|8.36|9.84|8.34|0
1734373200000|2024-12-16 18:20:00|9.83|8.33|10.06|8.56|10.06|8.56|9.76|8.26|0
1734373500000|2024-12-16 18:25:00|10.05|8.55|10.05|8.55|10.07|8.57|10.04|8.54|0
1734373800000|2024-12-16 18:30:00|10.04|8.54|10.08|8.58|10.1|8.6|10.03|8.53|0
1734374100000|2024-12-16 18:35:00|10.09|8.59|10.09|8.59|10.1|8.6|10.06|8.56|0
1734374400000|2024-12-16 18:40:00|10.1|8.6|10.06|8.56|10.1|8.6|10.05|8.55|0
1734374700000|2024-12-16 18:45:00|10.05|8.55|10.07|8.57|10.08|8.58|10.05|8.55|0
1734375000000|2024-12-16 18:50:00|10.06|8.56|10.05|8.55|10.08|8.58|10.04|8.54|0
1734375300000|2024-12-16 18:55:00|10.06|8.56|10.06|8.56|10.07|8.57|10.04|8.54|0
1734375600000|2024-12-16 19:00:00|10.07|8.57|10.09|8.59|10.11|8.61|10.06|8.56|0
1734375900000|2024-12-16 19:05:00|10.1|8.6|10.09|8.59|10.1|8.6|10.08|8.58|0
1734376200000|2024-12-16 19:10:00|10.1|8.6|10.07|8.57|10.1|8.6|10.07|8.57|0
1734376500000|2024-12-16 19:15:00|10.06|8.56|10.07|8.57|10.08|8.58|10.04|8.54|0
1734376800000|2024-12-16 19:20:00|10.06|8.56|10.07|8.57|10.1|8.6|10.06|8.56|0
1734377100000|2024-12-16 19:25:00|10.08|8.58|10.11|8.61|10.12|8.62|10.07|8.57|0
1734377400000|2024-12-16 19:30:00|10.12|8.62|10.1|8.6|10.12|8.62|10.09|8.59|0
1734377700000|2024-12-16 19:35:00|10.09|8.59|10.06|8.56|10.13|8.63|10.06|8.56|0
1734378000000|2024-12-16 19:40:00|10.07|8.57|10.09|8.59|10.09|8.59|10.06|8.56|0
1734378300000|2024-12-16 19:45:00|10.1|8.6|10.09|8.59|10.11|8.61|10.08|8.58|0
1734378600000|2024-12-16 19:50:00|10.1|8.6|10.06|8.56|10.1|8.6|10.06|8.56|0
1734378900000|2024-12-16 19:55:00|10.05|8.55|10.07|8.57|10.07|8.57|10.04|8.54|0
1734379200000|2024-12-16 20:00:00|10.08|8.58|10.08|8.58|10.09|8.59|10.06|8.56|0
1734379500000|2024-12-16 20:05:00|10.07|8.57|10.02|8.52|10.07|8.57|10.02|8.52|0
1734379800000|2024-12-16 20:10:00|10.03|8.53|10.03|8.53|10.03|8.53|10.01|8.51|0
1734380100000|2024-12-16 20:15:00|10.02|8.52|10.04|8.54|10.05|8.55|10.02|8.52|0
1734380400000|2024-12-16 20:20:00|10.05|8.55|10.08|8.58|10.08|8.58|10.03|8.53|0
1734380700000|2024-12-16 20:25:00|10.07|8.57|10.05|8.55|10.08|8.58|10.02|8.52|0
1734381000000|2024-12-16 20:30:00|10.06|8.56|10.1|8.6|10.11|8.61|10.05|8.55|0
1734381300000|2024-12-16 20:35:00|10.11|8.61|10.12|8.62|10.14|8.64|10.09|8.59|0
1734381600000|2024-12-16 20:40:00|10.13|8.63|10.2|8.7|10.2|8.7|10.13|8.63|0
1734381900000|2024-12-16 20:45:00|10.21|8.71|10.12|8.62|10.28|8.78|10.03|8.53|0
1734382200000|2024-12-16 20:50:00|10.15|8.65|10.2|8.7|10.27|8.77|10.14|8.64|0
1734382500000|2024-12-16 20:55:00|10.18|8.68|10.12|8.62|10.2|8.7|10.08|8.58|0
1734382800000|2024-12-16 21:00:00|10.09|8.59|10.14|8.64|10.16|8.66|10.07|8.57|0
1734383100000|2024-12-16 21:05:00|10.15|8.65|10.15|8.65|10.16|8.66|10.14|8.64|0
1734383400000|2024-12-16 21:10:00|10.16|8.66|10.19|8.69|10.21|8.71|10.16|8.66|0
1734383700000|2024-12-16 21:15:00|10.35|8.55|10.36|8.56|10.37|8.57|10.34|8.54|0
1734384000000|2024-12-16 21:20:00|10.35|8.55|10.4|8.6|10.4|8.6|10.35|8.55|0
1734384300000|2024-12-16 21:25:00|10.39|8.59|10.4|8.6|10.4|8.6|10.38|8.58|0
1734384600000|2024-12-16 21:30:00|10.39|8.59|10.38|8.58|10.39|8.59|10.36|8.56|0
1734384900000|2024-12-16 21:35:00|10.39|8.59|10.36|8.56|10.39|8.59|10.35|8.55|0
1734385200000|2024-12-16 21:40:00|10.37|8.57|10.36|8.56|10.38|8.58|10.36|8.56|0
1734385500000|2024-12-16 21:45:00|10.35|8.55|10.34|8.54|10.36|8.56|10.33|8.53|0
1734385800000|2024-12-16 21:50:00|10.35|8.55|10.35|8.55|10.35|8.55|10.34|8.54|0
1734386100000|2024-12-16 21:55:00|10.34|8.54|10.33|8.53|10.34|8.54|10.32|8.52|0
1734386400000|2024-12-16 22:00:00|10.32|8.52|10.32|8.52|10.32|8.52|10.31|8.51|0
1734386700000|2024-12-16 22:05:00|10.31|8.51|10.32|8.52|10.33|8.53|10.31|8.51|0
1734387300000|2024-12-16 22:15:00|10.33|8.53|10.33|8.53|10.34|8.54|10.33|8.53|0
1734387600000|2024-12-16 22:20:00|10.34|8.54|10.34|8.54|10.35|8.55|10.34|8.54|0
1734388200000|2024-12-16 22:30:00|10.35|8.55|10.35|8.55|10.35|8.55|10.35|8.55|0
1734388500000|2024-12-16 22:35:00|10.34|8.54|10.33|8.53|10.35|8.55|10.33|8.53|0
1734389400000|2024-12-16 22:50:00|10.32|8.52|10.32|8.52|10.32|8.52|10.32|8.52|0
1734389700000|2024-12-16 22:55:00|10.33|8.53|10.33|8.53|10.34|8.54|10.32|8.52|0
1734390000000|2024-12-16 23:00:00|10.34|8.54|10.35|8.55|10.36|8.56|10.33|8.53|0
1734390300000|2024-12-16 23:05:00|10.34|8.54|10.43|8.63|10.43|8.63|10.33|8.53|0
1734390600000|2024-12-16 23:10:00|10.42|8.62|10.42|8.62|10.44|8.64|10.42|8.62|0
1734390900000|2024-12-16 23:15:00|10.41|8.61|10.44|8.64|10.46|8.66|10.4|8.6|0
1734391200000|2024-12-16 23:20:00|10.43|8.63|10.39|8.59|10.44|8.64|10.39|8.59|0
1734391500000|2024-12-16 23:25:00|10.4|8.6|10.41|8.61|10.41|8.61|10.39|8.59|0
1734391800000|2024-12-16 23:30:00|10.4|8.6|10.38|8.58|10.41|8.61|10.38|8.58|0
1734392100000|2024-12-16 23:35:00|10.39|8.59|10.39|8.59|10.39|8.59|10.37|8.57|0
1734392400000|2024-12-16 23:40:00|10.38|8.58|10.36|8.56|10.38|8.58|10.36|8.56|0
1734392700000|2024-12-16 23:45:00|10.35|8.55|10.35|8.55|10.37|8.57|10.35|8.55|0
1734393000000|2024-12-16 23:50:00|10.34|8.54|10.35|8.55|10.36|8.56|10.34|8.54|0
1734393300000|2024-12-16 23:55:00|10.36|8.56|10.38|8.58|10.38|8.58|10.36|8.56|0
1734393600000|2024-12-17 00:00:00|10.37|8.57|10.39|8.59|10.39|8.59|10.36|8.56|0
1734393900000|2024-12-17 00:05:00|10.4|8.6|10.36|8.56|10.4|8.6|10.34|8.54|0
1734394200000|2024-12-17 00:10:00|10.37|8.57|10.4|8.6|10.4|8.6|10.37|8.57|0
1734394500000|2024-12-17 00:15:00|10.39|8.59|10.39|8.59|10.4|8.6|10.38|8.58|0
1734394800000|2024-12-17 00:20:00|10.4|8.6|10.39|8.59|10.4|8.6|10.38|8.58|0
1734395100000|2024-12-17 00:25:00|10.38|8.58|10.39|8.59|10.4|8.6|10.38|8.58|0
1734395400000|2024-12-17 00:30:00|10.38|8.58|10.4|8.6|10.4|8.6|10.38|8.58|0
1734395700000|2024-12-17 00:35:00|10.41|8.61|10.4|8.6|10.42|8.62|10.4|8.6|0
1734396000000|2024-12-17 00:40:00|10.39|8.59|10.37|8.57|10.39|8.59|10.37|8.57|0
1734396300000|2024-12-17 00:45:00|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1734396600000|2024-12-17 00:50:00|10.38|8.58|10.39|8.59|10.39|8.59|10.37|8.57|0
1734396900000|2024-12-17 00:55:00|10.38|8.58|10.39|8.59|10.4|8.6|10.38|8.58|0
1734397200000|2024-12-17 01:00:00|10.4|8.6|10.4|8.6|10.43|8.63|10.4|8.6|0
1734397500000|2024-12-17 01:05:00|10.39|8.59|10.36|8.56|10.39|8.59|10.35|8.55|0
1734397800000|2024-12-17 01:10:00|10.35|8.55|10.35|8.55|10.35|8.55|10.34|8.54|0
1734398100000|2024-12-17 01:15:00|10.34|8.54|10.51|8.71|10.53|8.73|10.34|8.54|0
1734398400000|2024-12-17 01:20:00|10.5|8.7|10.48|8.68|10.51|8.71|10.47|8.67|0
1734398700000|2024-12-17 01:25:00|10.47|8.67|10.47|8.67|10.47|8.67|10.46|8.66|0
1734399000000|2024-12-17 01:30:00|10.32|8.82|10.31|8.81|10.32|8.82|10.3|8.8|0
1734399300000|2024-12-17 01:35:00|10.3|8.8|10.31|8.81|10.32|8.82|10.3|8.8|0
1734399600000|2024-12-17 01:40:00|10.3|8.8|10.31|8.81|10.33|8.83|10.3|8.8|0
1734399900000|2024-12-17 01:45:00|10.3|8.8|10.29|8.79|10.31|8.81|10.29|8.79|0
1734400200000|2024-12-17 01:50:00|10.28|8.78|10.27|8.77|10.29|8.79|10.27|8.77|0
1734400500000|2024-12-17 01:55:00|10.28|8.78|10.28|8.78|10.29|8.79|10.27|8.77|0
1734400800000|2024-12-17 02:00:00|10.29|8.79|10.25|8.75|10.29|8.79|10.24|8.74|0
1734401100000|2024-12-17 02:05:00|10.24|8.74|10.25|8.75|10.25|8.75|10.24|8.74|0
1734401400000|2024-12-17 02:10:00|10.24|8.74|10.25|8.75|10.25|8.75|10.24|8.74|0
1734401700000|2024-12-17 02:15:00|10.24|8.74|10.26|8.76|10.26|8.76|10.24|8.74|0
1734402000000|2024-12-17 02:20:00|10.25|8.75|10.26|8.76|10.26|8.76|10.25|8.75|0
1734402300000|2024-12-17 02:25:00|10.27|8.77|10.26|8.76|10.27|8.77|10.26|8.76|0
1734402600000|2024-12-17 02:30:00|10.25|8.75|10.25|8.75|10.26|8.76|10.25|8.75|0
1734402900000|2024-12-17 02:35:00|10.26|8.76|10.26|8.76|10.26|8.76|10.25|8.75|0
1734403200000|2024-12-17 02:40:00|10.25|8.75|10.23|8.73|10.25|8.75|10.23|8.73|0
1734403500000|2024-12-17 02:45:00|10.24|8.74|10.23|8.73|10.24|8.74|10.23|8.73|0
1734403800000|2024-12-17 02:50:00|10.24|8.74|10.24|8.74|10.24|8.74|10.24|8.74|0
1734404100000|2024-12-17 02:55:00|10.23|8.73|10.24|8.74|10.25|8.75|10.23|8.73|0
1734404400000|2024-12-17 03:00:00|10.25|8.75|10.24|8.74|10.25|8.75|10.24|8.74|0
1734404700000|2024-12-17 03:05:00|10.25|8.75|10.26|8.76|10.26|8.76|10.24|8.74|0
1734405000000|2024-12-17 03:10:00|10.25|8.75|10.25|8.75|10.26|8.76|10.24|8.74|0
1734405300000|2024-12-17 03:15:00|10.24|8.74|10.26|8.76|10.26|8.76|10.24|8.74|0
1734405600000|2024-12-17 03:20:00|10.25|8.75|10.25|8.75|10.26|8.76|10.25|8.75|0
1734405900000|2024-12-17 03:25:00|10.24|8.74|10.24|8.74|10.25|8.75|10.23|8.73|0
1734406200000|2024-12-17 03:30:00|10.25|8.75|10.24|8.74|10.25|8.75|10.24|8.74|0
1734406500000|2024-12-17 03:35:00|10.25|8.75|10.24|8.74|10.25|8.75|10.23|8.73|0
1734407100000|2024-12-17 03:45:00|10.25|8.75|10.26|8.76|10.26|8.76|10.24|8.74|0
1734407400000|2024-12-17 03:50:00|10.27|8.77|10.28|8.78|10.28|8.78|10.26|8.76|0
1734407700000|2024-12-17 03:55:00|10.27|8.77|10.28|8.78|10.29|8.79|10.27|8.77|0
1734408000000|2024-12-17 04:00:00|10.27|8.77|10.25|8.75|10.27|8.77|10.25|8.75|0
1734408300000|2024-12-17 04:05:00|10.24|8.74|10.23|8.73|10.24|8.74|10.23|8.73|0
1734408600000|2024-12-17 04:10:00|10.22|8.72|10.22|8.72|10.24|8.74|10.22|8.72|0
1734408900000|2024-12-17 04:15:00|10.21|8.71|10.22|8.72|10.23|8.73|10.21|8.71|0
1734409200000|2024-12-17 04:20:00|10.23|8.73|10.21|8.71|10.23|8.73|10.21|8.71|0
1734409500000|2024-12-17 04:25:00|10.22|8.72|10.21|8.71|10.22|8.72|10.2|8.7|0
1734409800000|2024-12-17 04:30:00|10.22|8.72|10.23|8.73|10.23|8.73|10.22|8.72|0
1734410100000|2024-12-17 04:35:00|10.22|8.72|10.24|8.74|10.25|8.75|10.22|8.72|0
1734410400000|2024-12-17 04:40:00|10.25|8.75|10.26|8.76|10.26|8.76|10.24|8.74|0
1734410700000|2024-12-17 04:45:00|10.27|8.77|10.26|8.76|10.27|8.77|10.26|8.76|0
1734411000000|2024-12-17 04:50:00|10.25|8.75|10.27|8.77|10.27|8.77|10.25|8.75|0
1734411300000|2024-12-17 04:55:00|10.28|8.78|10.28|8.78|10.28|8.78|10.27|8.77|0
1734411600000|2024-12-17 05:00:00|10.27|8.77|10.3|8.8|10.3|8.8|10.27|8.77|0
1734411900000|2024-12-17 05:05:00|10.29|8.79|10.28|8.78|10.29|8.79|10.27|8.77|0
1734412200000|2024-12-17 05:10:00|10.27|8.77|10.28|8.78|10.28|8.78|10.26|8.76|0
1734412500000|2024-12-17 05:15:00|10.27|8.77|10.28|8.78|10.29|8.79|10.27|8.77|0
1734412800000|2024-12-17 05:20:00|10.29|8.79|10.29|8.79|10.29|8.79|10.28|8.78|0
1734413100000|2024-12-17 05:25:00|10.28|8.78|10.28|8.78|10.29|8.79|10.27|8.77|0
1734413400000|2024-12-17 05:30:00|10.27|8.77|10.3|8.8|10.3|8.8|10.27|8.77|0
1734413700000|2024-12-17 05:35:00|10.31|8.81|10.32|8.82|10.33|8.83|10.31|8.81|0
1734414000000|2024-12-17 05:40:00|10.33|8.83|10.33|8.83|10.33|8.83|10.32|8.82|0
1734414300000|2024-12-17 05:45:00|10.34|8.84|10.34|8.84|10.35|8.85|10.33|8.83|0
1734414600000|2024-12-17 05:50:00|10.35|8.85|10.33|8.83|10.35|8.85|10.33|8.83|0
1734414900000|2024-12-17 05:55:00|10.34|8.84|10.34|8.84|10.34|8.84|10.34|8.84|0
1734415200000|2024-12-17 06:00:00|10.33|8.83|10.33|8.83|10.34|8.84|10.32|8.82|0
1734415500000|2024-12-17 06:05:00|10.32|8.82|10.33|8.83|10.34|8.84|10.32|8.82|0
1734415800000|2024-12-17 06:10:00|10.32|8.82|10.33|8.83|10.34|8.84|10.32|8.82|0
1734416100000|2024-12-17 06:15:00|10.34|8.84|10.34|8.84|10.34|8.84|10.34|8.84|0
1734416400000|2024-12-17 06:20:00|10.35|8.85|10.37|8.87|10.37|8.87|10.34|8.84|0
1734416700000|2024-12-17 06:25:00|10.38|8.88|10.44|8.94|10.44|8.94|10.37|8.87|0
1734417000000|2024-12-17 06:30:00|10.43|8.93|10.41|8.91|10.45|8.95|10.4|8.9|0
1734417300000|2024-12-17 06:35:00|10.42|8.92|10.42|8.92|10.44|8.94|10.42|8.92|0
1734417600000|2024-12-17 06:40:00|10.44|8.94|10.44|8.94|10.44|8.94|10.42|8.92|0
1734417900000|2024-12-17 06:45:00|10.45|8.95|10.46|8.96|10.46|8.96|10.44|8.94|0
1734418200000|2024-12-17 06:50:00|10.45|8.95|10.44|8.94|10.46|8.96|10.43|8.93|0
1734418500000|2024-12-17 06:55:00|10.45|8.95|10.42|8.92|10.45|8.95|10.42|8.92|0
1734418800000|2024-12-17 07:00:00|10.43|8.93|10.43|8.93|10.43|8.93|10.41|8.91|0
1734419100000|2024-12-17 07:05:00|10.42|8.92|10.4|8.9|10.42|8.92|10.4|8.9|0
1734419400000|2024-12-17 07:10:00|10.41|8.91|10.4|8.9|10.41|8.91|10.39|8.89|0
1734419700000|2024-12-17 07:15:00|10.39|8.89|10.39|8.89|10.4|8.9|10.39|8.89|0
1734420000000|2024-12-17 07:20:00|10.17|8.67|10.26|8.76|10.27|8.77|10.17|8.67|0
1734420300000|2024-12-17 07:25:00|10.27|8.77|10.25|8.75|10.27|8.77|10.25|8.75|0
1734420600000|2024-12-17 07:30:00|10.26|8.76|10.29|8.79|10.29|8.79|10.25|8.75|0
1734420900000|2024-12-17 07:35:00|10.28|8.78|10.31|8.81|10.31|8.81|10.28|8.78|0
1734421200000|2024-12-17 07:40:00|10.32|8.82|10.38|8.88|10.38|8.88|10.31|8.81|0
1734421500000|2024-12-17 07:45:00|10.39|8.89|10.44|8.94|10.44|8.94|10.39|8.89|0
1734421800000|2024-12-17 07:50:00|10.43|8.93|10.53|9.03|10.55|9.05|10.43|8.93|0
1734422100000|2024-12-17 07:55:00|10.52|9.02|10.54|9.04|10.54|9.04|10.5|9|0
1734422400000|2024-12-17 08:00:00|10.55|9.05|10.57|9.07|10.58|9.08|10.53|9.03|0
1734422700000|2024-12-17 08:05:00|10.58|9.08|10.59|9.09|10.62|9.12|10.57|9.07|0
1734423000000|2024-12-17 08:10:00|10.6|9.1|10.57|9.07|10.61|9.11|10.57|9.07|0
1734423300000|2024-12-17 08:15:00|10.56|9.06|10.57|9.07|10.58|9.08|10.54|9.04|0
1734423600000|2024-12-17 08:20:00|10.56|9.06|10.55|9.05|10.57|9.07|10.53|9.03|0
1734423900000|2024-12-17 08:25:00|10.54|9.04|10.55|9.05|10.59|9.09|10.54|9.04|0
1734424200000|2024-12-17 08:30:00|10.56|9.06|10.54|9.04|10.56|9.06|10.51|9.01|0
1734424500000|2024-12-17 08:35:00|10.53|9.03|10.57|9.07|10.58|9.08|10.52|9.02|0
1734424800000|2024-12-17 08:40:00|10.58|9.08|10.61|9.11|10.61|9.11|10.56|9.06|0
1734425100000|2024-12-17 08:45:00|10.6|9.1|10.55|9.05|10.62|9.12|10.54|9.04|0
1734425400000|2024-12-17 08:50:00|10.56|9.06|10.6|9.1|10.61|9.11|10.56|9.06|0
1734425700000|2024-12-17 08:55:00|10.61|9.11|10.6|9.1|10.61|9.11|10.58|9.08|0
1734426000000|2024-12-17 09:00:00|10.61|9.11|10.53|9.03|10.61|9.11|10.51|9.01|0
1734426300000|2024-12-17 09:05:00|10.52|9.02|10.51|9.01|10.57|9.07|10.51|9.01|0
1734426600000|2024-12-17 09:10:00|10.5|9|10.52|9.02|10.53|9.03|10.49|8.99|0
1734426900000|2024-12-17 09:15:00|10.53|9.03|10.53|9.03|10.53|9.03|10.5|9|0
1734427200000|2024-12-17 09:20:00|10.52|9.02|10.58|9.08|10.61|9.11|10.51|9.01|0
1734427500000|2024-12-17 09:25:00|10.57|9.07|10.58|9.08|10.59|9.09|10.55|9.05|0
1734427800000|2024-12-17 09:30:00|10.57|9.07|10.53|9.03|10.57|9.07|10.52|9.02|0
1734428100000|2024-12-17 09:35:00|10.54|9.04|10.52|9.02|10.54|9.04|10.51|9.01|0
1734428400000|2024-12-17 09:40:00|10.53|9.03|10.54|9.04|10.55|9.05|10.52|9.02|0
1734428700000|2024-12-17 09:45:00|10.53|9.03|10.53|9.03|10.55|9.05|10.5|9|0
1734429000000|2024-12-17 09:50:00|10.52|9.02|10.47|8.97|10.53|9.03|10.47|8.97|0
1734429300000|2024-12-17 09:55:00|10.46|8.96|10.46|8.96|10.48|8.98|10.46|8.96|0
1734429600000|2024-12-17 10:00:00|10.45|8.95|10.46|8.96|10.5|9|10.44|8.94|0
1734429900000|2024-12-17 10:05:00|10.47|8.97|10.46|8.96|10.47|8.97|10.45|8.95|0
1734430200000|2024-12-17 10:10:00|10.45|8.95|10.5|9|10.51|9.01|10.44|8.94|0
1734430500000|2024-12-17 10:15:00|10.51|9.01|10.54|9.04|10.55|9.05|10.49|8.99|0
1734430800000|2024-12-17 10:20:00|10.55|9.05|10.53|9.03|10.55|9.05|10.52|9.02|0
1734431100000|2024-12-17 10:25:00|10.54|9.04|10.51|9.01|10.54|9.04|10.51|9.01|0
1734431400000|2024-12-17 10:30:00|10.5|9|10.46|8.96|10.51|9.01|10.45|8.95|0
1734431700000|2024-12-17 10:35:00|10.45|8.95|10.44|8.94|10.47|8.97|10.44|8.94|0
1734432000000|2024-12-17 10:40:00|10.45|8.95|10.45|8.95|10.46|8.96|10.43|8.93|0
1734432600000|2024-12-17 10:50:00|10.4|8.9|10.39|8.89|10.4|8.9|10.39|8.89|0
1734432900000|2024-12-17 10:55:00|10.4|8.9|10.4|8.9|10.4|8.9|10.39|8.89|0
1734433200000|2024-12-17 11:00:00|10.41|8.91|10.43|8.93|10.44|8.94|10.4|8.9|0
1734433500000|2024-12-17 11:05:00|10.44|8.94|10.4|8.9|10.44|8.94|10.4|8.9|0
1734433800000|2024-12-17 11:10:00|10.39|8.89|10.38|8.88|10.42|8.92|10.38|8.88|0
1734434100000|2024-12-17 11:15:00|10.37|8.87|10.32|8.82|10.37|8.87|10.31|8.81|0
1734434400000|2024-12-17 11:20:00|10.31|8.81|10.31|8.81|10.32|8.82|10.3|8.8|0
1734434700000|2024-12-17 11:25:00|10.32|8.82|10.33|8.83|10.34|8.84|10.32|8.82|0
1734435000000|2024-12-17 11:30:00|10.32|8.82|10.38|8.88|10.39|8.89|10.32|8.82|0
1734435300000|2024-12-17 11:35:00|10.39|8.89|10.41|8.91|10.41|8.91|10.39|8.89|0
1734435600000|2024-12-17 11:40:00|10.42|8.92|10.44|8.94|10.46|8.96|10.41|8.91|0
1734435900000|2024-12-17 11:45:00|10.45|8.95|10.46|8.96|10.5|9|10.45|8.95|0
1734436200000|2024-12-17 11:50:00|10.47|8.97|10.49|8.99|10.49|8.99|10.46|8.96|0
1734436500000|2024-12-17 11:55:00|10.48|8.98|10.44|8.94|10.49|8.99|10.44|8.94|0
1734436800000|2024-12-17 12:00:00|10.45|8.95|10.47|8.97|10.47|8.97|10.38|8.88|0
1734437100000|2024-12-17 12:05:00|10.48|8.98|10.44|8.94|10.49|8.99|10.26|8.76|0
1734437400000|2024-12-17 12:10:00|10.43|8.93|10.42|8.92|10.47|8.97|10.41|8.91|0
1734437700000|2024-12-17 12:15:00|10.43|8.93|10.44|8.94|10.45|8.95|10.43|8.93|0
1734438000000|2024-12-17 12:20:00|10.43|8.93|10.46|8.96|10.47|8.97|10.42|8.92|0
1734438300000|2024-12-17 12:25:00|10.45|8.95|10.44|8.94|10.46|8.96|10.44|8.94|0
1734438600000|2024-12-17 12:30:00|10.43|8.93|10.46|8.96|10.46|8.96|10.43|8.93|0
1734438900000|2024-12-17 12:35:00|10.45|8.95|10.46|8.96|10.46|8.96|10.45|8.95|0
1734439200000|2024-12-17 12:40:00|10.45|8.95|10.42|8.92|10.45|8.95|10.4|8.9|0
1734439500000|2024-12-17 12:45:00|10.43|8.93|10.43|8.93|10.45|8.95|10.41|8.91|0
1734439800000|2024-12-17 12:50:00|10.45|8.95|10.46|8.96|10.46|8.96|10.44|8.94|0
1734440100000|2024-12-17 12:55:00|10.45|8.95|10.5|9|10.5|9|10.45|8.95|0
1734440400000|2024-12-17 13:00:00|10.51|9.01|10.63|9.13|10.64|9.14|10.5|9|0
1734440700000|2024-12-17 13:05:00|10.64|9.14|10.64|9.14|10.66|9.16|10.61|9.11|0
1734441000000|2024-12-17 13:10:00|10.65|9.15|10.61|9.11|10.65|9.15|10.6|9.1|0
1734441300000|2024-12-17 13:15:00|10.62|9.12|10.55|9.05|10.62|9.12|10.54|9.04|0
1734441600000|2024-12-17 13:20:00|10.56|9.06|10.53|9.03|10.57|9.07|10.52|9.02|0
1734441900000|2024-12-17 13:25:00|10.52|9.02|10.62|9.12|10.65|9.15|10.52|9.02|0
1734442200000|2024-12-17 13:30:00|10.63|9.13|10.59|9.09|10.65|9.15|10.54|9.04|0
1734442500000|2024-12-17 13:35:00|10.6|9.1|10.57|9.07|10.67|9.17|10.57|9.07|0
1734442800000|2024-12-17 13:40:00|10.58|9.08|10.68|9.18|10.69|9.19|10.57|9.07|0
1734443100000|2024-12-17 13:45:00|10.67|9.17|10.63|9.13|10.68|9.18|10.61|9.11|0
1734443400000|2024-12-17 13:50:00|10.62|9.12|10.62|9.12|10.63|9.13|10.58|9.08|0
1734443700000|2024-12-17 13:55:00|10.61|9.11|10.55|9.05|10.62|9.12|10.53|9.03|0
1734444000000|2024-12-17 14:00:00|10.54|9.04|10.5|9|10.55|9.05|10.49|8.99|0
1734444300000|2024-12-17 14:05:00|10.49|8.99|10.51|9.01|10.51|9.01|10.47|8.97|0
1734444600000|2024-12-17 14:10:00|10.5|9|10.54|9.04|10.55|9.05|10.49|8.99|0
1734444900000|2024-12-17 14:15:00|10.53|9.03|10.55|9.05|10.56|9.06|10.52|9.02|0
1734445200000|2024-12-17 14:20:00|10.54|9.04|10.55|9.05|10.56|9.06|10.52|9.02|0
1734445500000|2024-12-17 14:25:00|10.56|9.06|10.64|9.14|10.64|9.14|10.55|9.05|0
1734445800000|2024-12-17 14:30:00|10.69|9.19|10.81|9.31|10.92|9.42|10.51|9.01|0
1734446100000|2024-12-17 14:35:00|10.8|9.3|10.8|9.3|10.88|9.38|10.76|9.26|0
1734446400000|2024-12-17 14:40:00|10.81|9.31|10.7|9.2|10.88|9.38|10.67|9.17|0
1734446700000|2024-12-17 14:45:00|10.71|9.21|10.9|9.4|10.98|9.48|10.68|9.18|0
1734447000000|2024-12-17 14:50:00|10.89|9.39|10.75|9.25|10.93|9.43|10.74|9.24|0
1734447300000|2024-12-17 14:55:00|10.77|9.27|10.84|9.34|10.87|9.37|10.73|9.23|0
1734447600000|2024-12-17 15:00:00|10.85|9.35|10.97|9.47|11.01|9.51|10.85|9.35|0
1734447900000|2024-12-17 15:05:00|10.95|9.45|10.85|9.35|11.01|9.51|10.76|9.26|0
1734448200000|2024-12-17 15:10:00|10.86|9.36|10.96|9.46|10.97|9.47|10.85|9.35|0
1734448500000|2024-12-17 15:15:00|10.95|9.45|10.94|9.44|10.99|9.49|10.87|9.37|0
1734448800000|2024-12-17 15:20:00|10.95|9.45|10.94|9.44|10.99|9.49|10.94|9.44|0
1734449100000|2024-12-17 15:25:00|10.95|9.45|11|9.5|11.01|9.51|10.95|9.45|0
1734449400000|2024-12-17 15:30:00|11.01|9.51|10.98|9.48|11.01|9.51|10.95|9.45|0
1734449700000|2024-12-17 15:35:00|10.99|9.49|10.99|9.49|11.07|9.57|10.95|9.45|0
1734450000000|2024-12-17 15:40:00|11|9.5|10.99|9.49|11.07|9.57|10.97|9.47|0
1734450300000|2024-12-17 15:45:00|10.98|9.48|10.96|9.46|10.99|9.49|10.93|9.43|0
1734450600000|2024-12-17 15:50:00|10.95|9.45|10.97|9.47|11.06|9.56|10.92|9.42|0
1734450900000|2024-12-17 15:55:00|10.96|9.46|10.92|9.42|11.01|9.51|10.91|9.41|0
1734451200000|2024-12-17 16:00:00|10.94|9.44|10.87|9.37|10.94|9.44|10.84|9.34|0
1734451500000|2024-12-17 16:05:00|10.88|9.38|10.58|9.08|10.92|9.42|10.57|9.07|0
1734451800000|2024-12-17 16:10:00|10.56|9.06|10.59|9.09|10.62|9.12|10.56|9.06|0
1734452100000|2024-12-17 16:15:00|10.58|9.08|10.81|9.31|10.83|9.33|10.58|9.08|0
1734452400000|2024-12-17 16:20:00|10.8|9.3|10.86|9.36|10.9|9.4|10.8|9.3|0
1734452700000|2024-12-17 16:25:00|10.85|9.35|10.8|9.3|10.85|9.35|10.69|9.19|0
1734453000000|2024-12-17 16:30:00|10.81|9.31|10.68|9.18|10.83|9.33|10.65|9.15|0
1734453300000|2024-12-17 16:35:00|10.67|9.17|10.63|9.13|10.69|9.19|10.61|9.11|0
1734453600000|2024-12-17 16:40:00|10.64|9.14|10.63|9.13|10.67|9.17|10.61|9.11|0
1734453900000|2024-12-17 16:45:00|10.64|9.14|10.62|9.12|10.66|9.16|10.62|9.12|0
1734454200000|2024-12-17 16:50:00|10.61|9.11|10.7|9.2|10.72|9.22|10.6|9.1|0
1734454500000|2024-12-17 16:55:00|10.71|9.21|10.66|9.16|10.71|9.21|10.66|9.16|0
1734454800000|2024-12-17 17:00:00|10.67|9.17|10.78|9.28|10.79|9.29|10.66|9.16|0
1734455100000|2024-12-17 17:05:00|10.79|9.29|10.72|9.22|10.79|9.29|10.72|9.22|0
1734455400000|2024-12-17 17:10:00|10.73|9.23|10.77|9.27|10.8|9.3|10.72|9.22|0
1734455700000|2024-12-17 17:15:00|10.78|9.28|10.8|9.3|10.8|9.3|10.74|9.24|0
1734456000000|2024-12-17 17:20:00|10.78|9.28|10.81|9.31|10.81|9.31|10.73|9.23|0
1734456300000|2024-12-17 17:25:00|10.8|9.3|10.75|9.25|10.82|9.32|10.75|9.25|0
1734456600000|2024-12-17 17:30:00|10.76|9.26|10.72|9.22|10.81|9.31|10.71|9.21|0
1734456900000|2024-12-17 17:35:00|10.71|9.21|10.67|9.17|10.76|9.26|10.67|9.17|0
1734457200000|2024-12-17 17:40:00|10.66|9.16|10.65|9.15|10.68|9.18|10.64|9.14|0
1734457500000|2024-12-17 17:45:00|10.64|9.14|10.69|9.19|10.69|9.19|10.64|9.14|0
1734457800000|2024-12-17 17:50:00|10.68|9.18|10.68|9.18|10.72|9.22|10.67|9.17|0
1734458100000|2024-12-17 17:55:00|10.67|9.17|10.68|9.18|10.71|9.21|10.66|9.16|0
1734458400000|2024-12-17 18:00:00|10.69|9.19|10.71|9.21|10.72|9.22|10.69|9.19|0
1734458700000|2024-12-17 18:05:00|10.72|9.22|10.71|9.21|10.76|9.26|10.7|9.2|0
1734459000000|2024-12-17 18:10:00|10.7|9.2|10.74|9.24|10.75|9.25|10.7|9.2|0
1734459300000|2024-12-17 18:15:00|10.73|9.23|10.82|9.32|10.84|9.34|10.72|9.22|0
1734459600000|2024-12-17 18:20:00|10.83|9.33|10.79|9.29|10.86|9.36|10.79|9.29|0
1734459900000|2024-12-17 18:25:00|10.78|9.28|10.81|9.31|10.82|9.32|10.76|9.26|0
1734460200000|2024-12-17 18:30:00|10.82|9.32|10.79|9.29|10.85|9.35|10.79|9.29|0
1734460500000|2024-12-17 18:35:00|10.78|9.28|10.83|9.33|10.84|9.34|10.78|9.28|0
1734460800000|2024-12-17 18:40:00|10.82|9.32|10.77|9.27|10.82|9.32|10.76|9.26|0
1734461100000|2024-12-17 18:45:00|10.76|9.26|10.83|9.33|10.83|9.33|10.75|9.25|0
1734461400000|2024-12-17 18:50:00|10.84|9.34|10.78|9.28|10.84|9.34|10.77|9.27|0
1734461700000|2024-12-17 18:55:00|10.79|9.29|10.8|9.3|10.82|9.32|10.77|9.27|0
1734462000000|2024-12-17 19:00:00|10.81|9.31|10.83|9.33|10.85|9.35|10.79|9.29|0
1734462300000|2024-12-17 19:05:00|10.84|9.34|10.85|9.35|10.88|9.38|10.84|9.34|0
1734462600000|2024-12-17 19:10:00|10.87|9.37|10.86|9.36|10.88|9.38|10.83|9.33|0
1734462900000|2024-12-17 19:15:00|10.87|9.37|10.89|9.39|10.9|9.4|10.86|9.36|0
1734463200000|2024-12-17 19:20:00|10.9|9.4|10.94|9.44|10.96|9.46|10.89|9.39|0
1734463500000|2024-12-17 19:25:00|10.95|9.45|10.95|9.45|10.96|9.46|10.91|9.41|0
1734463800000|2024-12-17 19:30:00|10.94|9.44|10.98|9.48|11|9.5|10.94|9.44|0
1734464100000|2024-12-17 19:35:00|10.97|9.47|11.01|9.51|11.03|9.53|10.96|9.46|0
1734464400000|2024-12-17 19:40:00|11.02|9.52|10.94|9.44|11.04|9.54|10.93|9.43|0
1734464700000|2024-12-17 19:45:00|10.95|9.45|11.03|9.53|11.04|9.54|10.93|9.43|0
1734465000000|2024-12-17 19:50:00|11.02|9.52|11.02|9.52|11.05|9.55|10.99|9.49|0
1734465300000|2024-12-17 19:55:00|11.03|9.53|11.01|9.51|11.03|9.53|10.97|9.47|0
1734465600000|2024-12-17 20:00:00|11.02|9.52|11.05|9.55|11.05|9.55|11.01|9.51|0
1734465900000|2024-12-17 20:05:00|11.06|9.56|11.01|9.51|11.07|9.57|11|9.5|0
1734466200000|2024-12-17 20:10:00|11.02|9.52|11.03|9.53|11.06|9.56|10.98|9.48|0
1734466500000|2024-12-17 20:15:00|11.02|9.52|11.07|9.57|11.07|9.57|11.02|9.52|0
1734466800000|2024-12-17 20:20:00|11.08|9.58|11.14|9.64|11.15|9.65|11.07|9.57|0
1734467100000|2024-12-17 20:25:00|11.13|9.63|11.1|9.6|11.14|9.64|11.08|9.58|0
1734467400000|2024-12-17 20:30:00|11.08|9.58|11.07|9.57|11.13|9.63|11.04|9.54|0
1734467700000|2024-12-17 20:35:00|11.06|9.56|10.97|9.47|11.07|9.57|10.97|9.47|0
1734468000000|2024-12-17 20:40:00|10.96|9.46|10.85|9.35|10.96|9.46|10.85|9.35|0
1734468300000|2024-12-17 20:45:00|10.83|9.33|10.9|9.4|10.92|9.42|10.81|9.31|0
1734468600000|2024-12-17 20:50:00|10.88|9.38|10.71|9.21|10.88|9.38|10.7|9.2|0
1734468900000|2024-12-17 20:55:00|10.69|9.19|10.81|9.31|10.84|9.34|10.67|9.17|0
1734469200000|2024-12-17 21:00:00|10.8|9.3|10.93|9.43|10.94|9.44|10.8|9.3|0
1734469500000|2024-12-17 21:05:00|10.92|9.42|10.91|9.41|10.93|9.43|10.9|9.4|0
1734469800000|2024-12-17 21:10:00|10.9|9.4|10.87|9.37|10.91|9.41|10.87|9.37|0
1734470100000|2024-12-17 21:15:00|10.88|9.38|11.02|9.22|11.05|9.38|10.88|9.21|0
1734470400000|2024-12-17 21:20:00|11.01|9.21|10.9|9.1|11.02|9.22|10.89|9.09|0
1734470700000|2024-12-17 21:25:00|10.89|9.09|10.92|9.12|10.92|9.12|10.87|9.07|0
1734471000000|2024-12-17 21:30:00|10.91|9.11|10.91|9.11|10.91|9.11|10.89|9.09|0
1734471300000|2024-12-17 21:35:00|10.92|9.12|10.97|9.17|10.98|9.18|10.92|9.12|0
1734471600000|2024-12-17 21:40:00|10.98|9.18|10.99|9.19|11.01|9.21|10.98|9.18|0
1734471900000|2024-12-17 21:45:00|11|9.2|10.97|9.17|11.01|9.21|10.96|9.16|0
1734472200000|2024-12-17 21:50:00|10.96|9.16|10.96|9.16|10.99|9.19|10.94|9.14|0
1734472500000|2024-12-17 21:55:00|10.97|9.17|10.99|9.19|10.99|9.19|10.95|9.15|0
1734472800000|2024-12-17 22:00:00|10.98|9.18|10.99|9.19|10.99|9.19|10.98|9.18|0
1734473100000|2024-12-17 22:05:00|10.98|9.18|10.99|9.19|10.99|9.19|10.98|9.18|0
1734473400000|2024-12-17 22:10:00|10.98|9.18|10.99|9.19|10.99|9.19|10.98|9.18|0
1734473700000|2024-12-17 22:15:00|10.98|9.18|10.99|9.19|10.99|9.19|10.98|9.18|0
1734474000000|2024-12-17 22:20:00|10.98|9.18|10.98|9.18|10.98|9.18|10.98|9.18|0
1734474300000|2024-12-17 22:25:00|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1734474600000|2024-12-17 22:30:00|10.98|9.18|10.97|9.17|10.98|9.18|10.97|9.17|0
1734474900000|2024-12-17 22:35:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1734475200000|2024-12-17 22:40:00|10.96|9.16|10.98|9.18|10.99|9.19|10.96|9.16|0
1734475500000|2024-12-17 22:45:00|10.97|9.17|10.98|9.18|10.98|9.18|10.97|9.17|0
1734475800000|2024-12-17 22:50:00|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1734476100000|2024-12-17 22:55:00|10.96|9.16|10.96|9.16|10.96|9.16|10.95|9.15|0
1734476400000|2024-12-17 23:00:00|10.93|9.13|11.28|9.48|11.28|9.48|10.93|9.13|0
1734476700000|2024-12-17 23:05:00|11.27|9.47|11.15|9.35|11.27|9.47|11.15|9.35|0
1734477000000|2024-12-17 23:10:00|11.14|9.34|11.17|9.37|11.18|9.38|11.13|9.33|0
1734477300000|2024-12-17 23:15:00|11.16|9.36|11.12|9.32|11.18|9.38|11.11|9.31|0
1734477600000|2024-12-17 23:20:00|11.13|9.33|11.14|9.34|11.16|9.36|11.12|9.32|0
1734477900000|2024-12-17 23:25:00|11.15|9.35|11.1|9.3|11.16|9.36|11.1|9.3|0
1734478200000|2024-12-17 23:30:00|11.09|9.29|11.07|9.27|11.09|9.29|11.06|9.26|0
1734478500000|2024-12-17 23:35:00|11.06|9.26|11.04|9.24|11.07|9.27|11.03|9.23|0
1734478800000|2024-12-17 23:40:00|11.05|9.25|11.03|9.23|11.05|9.25|11.02|9.22|0
1734479100000|2024-12-17 23:45:00|11.02|9.22|11|9.2|11.03|9.23|10.99|9.19|0
1734479400000|2024-12-17 23:50:00|11.01|9.21|11|9.2|11.01|9.21|10.99|9.19|0
1734479700000|2024-12-17 23:55:00|11.01|9.21|11.02|9.22|11.02|9.22|11|9.2|0
1734480000000|2024-12-18 00:00:00|11.03|9.23|11|9.2|11.03|9.23|11|9.2|0
1734480300000|2024-12-18 00:05:00|10.99|9.19|10.93|9.13|10.99|9.19|10.93|9.13|0
1734480600000|2024-12-18 00:10:00|10.94|9.14|10.91|9.11|10.97|9.17|10.91|9.11|0
1734480900000|2024-12-18 00:15:00|10.92|9.12|10.95|9.15|10.96|9.16|10.92|9.12|0
1734481200000|2024-12-18 00:20:00|10.96|9.16|10.94|9.14|10.97|9.17|10.94|9.14|0
1734481500000|2024-12-18 00:25:00|10.93|9.13|10.94|9.14|10.94|9.14|10.93|9.13|0
1734481800000|2024-12-18 00:30:00|10.95|9.15|10.96|9.16|10.96|9.16|10.93|9.13|0
1734482100000|2024-12-18 00:35:00|10.95|9.15|10.96|9.16|10.97|9.17|10.94|9.14|0
1734482400000|2024-12-18 00:40:00|10.95|9.15|10.94|9.14|10.96|9.16|10.94|9.14|0
1734482700000|2024-12-18 00:45:00|10.93|9.13|10.95|9.15|10.96|9.16|10.93|9.13|0
1734483000000|2024-12-18 00:50:00|10.94|9.14|10.93|9.13|10.95|9.15|10.93|9.13|0
1734483300000|2024-12-18 00:55:00|10.94|9.14|10.94|9.14|10.96|9.16|10.93|9.13|0
1734483600000|2024-12-18 01:00:00|10.93|9.13|10.92|9.12|10.94|9.14|10.91|9.11|0
1734483900000|2024-12-18 01:05:00|10.91|9.11|10.9|9.1|10.93|9.13|10.9|9.1|0
1734484200000|2024-12-18 01:10:00|10.91|9.11|10.88|9.08|10.91|9.11|10.87|9.07|0
1734484500000|2024-12-18 01:15:00|10.87|9.07|11.07|9.27|11.07|9.27|10.87|9.07|0
1734484800000|2024-12-18 01:20:00|11.06|9.26|11.06|9.26|11.07|9.27|11.05|9.25|0
1734485100000|2024-12-18 01:25:00|11.07|9.27|11.04|9.24|11.07|9.27|11.03|9.23|0
1734485400000|2024-12-18 01:30:00|10.89|9.39|10.88|9.38|10.9|9.4|10.87|9.37|0
1734485700000|2024-12-18 01:35:00|10.87|9.37|10.84|9.34|10.87|9.37|10.84|9.34|0
1734486000000|2024-12-18 01:40:00|10.83|9.33|10.8|9.3|10.83|9.33|10.8|9.3|0
1734486300000|2024-12-18 01:45:00|10.81|9.31|10.8|9.3|10.81|9.31|10.8|9.3|0
1734486600000|2024-12-18 01:50:00|10.81|9.31|10.81|9.31|10.82|9.32|10.8|9.3|0
1734486900000|2024-12-18 01:55:00|10.82|9.32|10.78|9.28|10.82|9.32|10.78|9.28|0
1734487200000|2024-12-18 02:00:00|10.77|9.27|10.78|9.28|10.78|9.28|10.76|9.26|0
1734487500000|2024-12-18 02:05:00|10.77|9.27|10.74|9.24|10.77|9.27|10.74|9.24|0
1734487800000|2024-12-18 02:10:00|10.75|9.25|10.74|9.24|10.76|9.26|10.74|9.24|0
1734488100000|2024-12-18 02:15:00|10.75|9.25|10.75|9.25|10.75|9.25|10.74|9.24|0
1734488400000|2024-12-18 02:20:00|10.74|9.24|10.74|9.24|10.75|9.25|10.74|9.24|0
1734488700000|2024-12-18 02:25:00|10.75|9.25|10.75|9.25|10.75|9.25|10.74|9.24|0
1734489000000|2024-12-18 02:30:00|10.74|9.24|10.75|9.25|10.75|9.25|10.74|9.24|0
1734489300000|2024-12-18 02:35:00|10.76|9.26|10.74|9.24|10.76|9.26|10.74|9.24|0
1734489600000|2024-12-18 02:40:00|10.75|9.25|10.74|9.24|10.76|9.26|10.73|9.23|0
1734489900000|2024-12-18 02:45:00|10.75|9.25|10.74|9.24|10.75|9.25|10.73|9.23|0
1734490200000|2024-12-18 02:50:00|10.73|9.23|10.73|9.23|10.74|9.24|10.73|9.23|0
1734490500000|2024-12-18 02:55:00|10.74|9.24|10.73|9.23|10.74|9.24|10.73|9.23|0
1734490800000|2024-12-18 03:00:00|10.74|9.24|10.73|9.23|10.74|9.24|10.73|9.23|0
1734491100000|2024-12-18 03:05:00|10.72|9.22|10.73|9.23|10.74|9.24|10.72|9.22|0
1734491400000|2024-12-18 03:10:00|10.74|9.24|10.77|9.27|10.77|9.27|10.73|9.23|0
1734491700000|2024-12-18 03:15:00|10.78|9.28|10.77|9.27|10.78|9.28|10.77|9.27|0
1734492000000|2024-12-18 03:20:00|10.78|9.28|10.78|9.28|10.78|9.28|10.77|9.27|0
1734492300000|2024-12-18 03:25:00|10.79|9.29|10.81|9.31|10.83|9.33|10.79|9.29|0
1734492600000|2024-12-18 03:30:00|10.82|9.32|10.82|9.32|10.86|9.36|10.82|9.32|0
1734492900000|2024-12-18 03:35:00|10.83|9.33|10.8|9.3|10.84|9.34|10.8|9.3|0
1734493200000|2024-12-18 03:40:00|10.79|9.29|10.79|9.29|10.79|9.29|10.77|9.27|0
1734493500000|2024-12-18 03:45:00|10.78|9.28|10.8|9.3|10.8|9.3|10.78|9.28|0
1734493800000|2024-12-18 03:50:00|10.79|9.29|10.81|9.31|10.81|9.31|10.79|9.29|0
1734494100000|2024-12-18 03:55:00|10.82|9.32|10.82|9.32|10.83|9.33|10.81|9.31|0
1734494400000|2024-12-18 04:00:00|10.81|9.31|10.79|9.29|10.81|9.31|10.79|9.29|0
1734494700000|2024-12-18 04:05:00|10.8|9.3|10.81|9.31|10.82|9.32|10.8|9.3|0
1734495000000|2024-12-18 04:10:00|10.8|9.3|10.81|9.31|10.82|9.32|10.8|9.3|0
1734495300000|2024-12-18 04:15:00|10.8|9.3|10.78|9.28|10.8|9.3|10.78|9.28|0
1734495600000|2024-12-18 04:20:00|10.77|9.27|10.74|9.24|10.78|9.28|10.73|9.23|0
1734495900000|2024-12-18 04:25:00|10.73|9.23|10.72|9.22|10.75|9.25|10.72|9.22|0
1734496200000|2024-12-18 04:30:00|10.73|9.23|10.68|9.18|10.73|9.23|10.68|9.18|0
1734496500000|2024-12-18 04:35:00|10.69|9.19|10.67|9.17|10.69|9.19|10.67|9.17|0
1734496800000|2024-12-18 04:40:00|10.66|9.16|10.67|9.17|10.68|9.18|10.66|9.16|0
1734497100000|2024-12-18 04:45:00|10.68|9.18|10.68|9.18|10.69|9.19|10.68|9.18|0
1734497400000|2024-12-18 04:50:00|10.67|9.17|10.68|9.18|10.68|9.18|10.67|9.17|0
1734497700000|2024-12-18 04:55:00|10.67|9.17|10.67|9.17|10.68|9.18|10.67|9.17|0
1734498000000|2024-12-18 05:00:00|10.68|9.18|10.7|9.2|10.71|9.21|10.67|9.17|0
1734498300000|2024-12-18 05:05:00|10.71|9.21|10.72|9.22|10.73|9.23|10.71|9.21|0
1734498600000|2024-12-18 05:10:00|10.73|9.23|10.72|9.22|10.74|9.24|10.72|9.22|0
1734498900000|2024-12-18 05:15:00|10.73|9.23|10.72|9.22|10.73|9.23|10.72|9.22|0
1734499200000|2024-12-18 05:20:00|10.71|9.21|10.7|9.2|10.71|9.21|10.69|9.19|0
1734499500000|2024-12-18 05:25:00|10.71|9.21|10.71|9.21|10.71|9.21|10.69|9.19|0
1734499800000|2024-12-18 05:30:00|10.7|9.2|10.71|9.21|10.72|9.22|10.7|9.2|0
1734500100000|2024-12-18 05:35:00|10.72|9.22|10.71|9.21|10.72|9.22|10.71|9.21|0
1734500400000|2024-12-18 05:40:00|10.7|9.2|10.68|9.18|10.71|9.21|10.68|9.18|0
1734500700000|2024-12-18 05:45:00|10.67|9.17|10.65|9.15|10.67|9.17|10.65|9.15|0
1734501000000|2024-12-18 05:50:00|10.66|9.16|10.65|9.15|10.67|9.17|10.65|9.15|0
1734501300000|2024-12-18 05:55:00|10.66|9.16|10.65|9.15|10.68|9.18|10.65|9.15|0
1734501600000|2024-12-18 06:00:00|10.66|9.16|10.65|9.15|10.66|9.16|10.65|9.15|0
1734501900000|2024-12-18 06:05:00|10.64|9.14|10.63|9.13|10.64|9.14|10.62|9.12|0
1734502200000|2024-12-18 06:10:00|10.64|9.14|10.62|9.12|10.64|9.14|10.62|9.12|0
1734502500000|2024-12-18 06:15:00|10.61|9.11|10.62|9.12|10.62|9.12|10.61|9.11|0
1734502800000|2024-12-18 06:20:00|10.63|9.13|10.65|9.15|10.65|9.15|10.63|9.13|0
1734503100000|2024-12-18 06:25:00|10.66|9.16|10.66|9.16|10.66|9.16|10.65|9.15|0
1734503400000|2024-12-18 06:30:00|10.67|9.17|10.71|9.21|10.72|9.22|10.66|9.16|0
1734503700000|2024-12-18 06:35:00|10.72|9.22|10.72|9.22|10.74|9.24|10.72|9.22|0
1734504000000|2024-12-18 06:40:00|10.71|9.21|10.68|9.18|10.71|9.21|10.68|9.18|0
1734504300000|2024-12-18 06:45:00|10.69|9.19|10.68|9.18|10.7|9.2|10.66|9.16|0
1734504600000|2024-12-18 06:50:00|10.67|9.17|10.67|9.17|10.67|9.17|10.66|9.16|0
1734504900000|2024-12-18 06:55:00|10.66|9.16|10.64|9.14|10.66|9.16|10.64|9.14|0
1734505200000|2024-12-18 07:00:00|10.63|9.13|10.68|9.18|10.7|9.2|10.63|9.13|0
1734505500000|2024-12-18 07:05:00|10.69|9.19|10.68|9.18|10.7|9.2|10.68|9.18|0
1734505800000|2024-12-18 07:10:00|10.69|9.19|10.67|9.17|10.69|9.19|10.67|9.17|0
1734506100000|2024-12-18 07:15:00|10.68|9.18|10.67|9.17|10.7|9.2|10.66|9.16|0
1734506400000|2024-12-18 07:20:00|10.66|9.16|10.58|9.08|10.76|9.26|10.58|9.08|0
1734506700000|2024-12-18 07:25:00|10.59|9.09|10.58|9.08|10.59|9.09|10.57|9.07|0
1734507000000|2024-12-18 07:30:00|10.59|9.09|10.59|9.09|10.59|9.09|10.58|9.08|0
1734507300000|2024-12-18 07:35:00|10.58|9.08|10.58|9.08|10.59|9.09|10.57|9.07|0
1734507600000|2024-12-18 07:40:00|10.59|9.09|10.61|9.11|10.61|9.11|10.59|9.09|0
1734507900000|2024-12-18 07:45:00|10.6|9.1|10.6|9.1|10.6|9.1|10.59|9.09|0
1734508200000|2024-12-18 07:50:00|10.61|9.11|10.62|9.12|10.62|9.12|10.59|9.09|0
1734508500000|2024-12-18 07:55:00|10.61|9.11|10.59|9.09|10.62|9.12|10.57|9.07|0
1734508800000|2024-12-18 08:00:00|10.58|9.08|10.52|9.02|10.59|9.09|10.51|9.01|0
1734509100000|2024-12-18 08:05:00|10.51|9.01|10.49|8.99|10.52|9.02|10.49|8.99|0
1734509400000|2024-12-18 08:10:00|10.5|9|10.5|9|10.51|9.01|10.49|8.99|0
1734509700000|2024-12-18 08:15:00|10.52|9.02|10.51|9.01|10.55|9.05|10.5|9|0
1734510000000|2024-12-18 08:20:00|10.52|9.02|10.54|9.04|10.59|9.09|10.52|9.02|0
1734510300000|2024-12-18 08:25:00|10.55|9.05|10.54|9.04|10.55|9.05|10.52|9.02|0
1734510600000|2024-12-18 08:30:00|10.55|9.05|10.54|9.04|10.56|9.06|10.53|9.03|0
1734510900000|2024-12-18 08:35:00|10.55|9.05|10.58|9.08|10.58|9.08|10.55|9.05|0
1734511200000|2024-12-18 08:40:00|10.57|9.07|10.58|9.08|10.6|9.1|10.57|9.07|0
1734511500000|2024-12-18 08:45:00|10.59|9.09|10.55|9.05|10.59|9.09|10.55|9.05|0
1734511800000|2024-12-18 08:50:00|10.56|9.06|10.63|9.13|10.63|9.13|10.55|9.05|0
1734512100000|2024-12-18 08:55:00|10.62|9.12|10.59|9.09|10.63|9.13|10.56|9.06|0
1734512400000|2024-12-18 09:00:00|10.6|9.1|10.6|9.1|10.64|9.14|10.59|9.09|0
1734512700000|2024-12-18 09:05:00|10.59|9.09|10.63|9.13|10.64|9.14|10.58|9.08|0
1734513000000|2024-12-18 09:10:00|10.62|9.12|10.56|9.06|10.63|9.13|10.56|9.06|0
1734513300000|2024-12-18 09:15:00|10.55|9.05|10.56|9.06|10.57|9.07|10.55|9.05|0
1734513600000|2024-12-18 09:20:00|10.57|9.07|10.58|9.08|10.59|9.09|10.54|9.04|0
1734513900000|2024-12-18 09:25:00|10.59|9.09|10.57|9.07|10.6|9.1|10.57|9.07|0
1734514200000|2024-12-18 09:30:00|10.58|9.08|10.51|9.01|10.58|9.08|10.51|9.01|0
1734514500000|2024-12-18 09:35:00|10.5|9|10.49|8.99|10.51|9.01|10.49|8.99|0
1734514800000|2024-12-18 09:40:00|10.48|8.98|10.48|8.98|10.5|9|10.46|8.96|0
1734515100000|2024-12-18 09:45:00|10.47|8.97|10.47|8.97|10.48|8.98|10.47|8.97|0
1734515400000|2024-12-18 09:50:00|10.48|8.98|10.46|8.96|10.5|9|10.46|8.96|0
1734515700000|2024-12-18 09:55:00|10.47|8.97|10.46|8.96|10.49|8.99|10.46|8.96|0
1734516000000|2024-12-18 10:00:00|10.45|8.95|10.43|8.93|10.45|8.95|10.43|8.93|0
1734516300000|2024-12-18 10:05:00|10.44|8.94|10.4|8.9|10.44|8.94|10.39|8.89|0
1734516600000|2024-12-18 10:10:00|10.39|8.89|10.36|8.86|10.4|8.9|10.36|8.86|0
1734516900000|2024-12-18 10:15:00|10.35|8.85|10.36|8.86|10.36|8.86|10.3|8.8|0
1734517200000|2024-12-18 10:20:00|10.35|8.85|10.34|8.84|10.36|8.86|10.34|8.84|0
1734517500000|2024-12-18 10:25:00|10.35|8.85|10.33|8.83|10.35|8.85|10.33|8.83|0
1734517800000|2024-12-18 10:30:00|10.32|8.82|10.39|8.89|10.4|8.9|10.32|8.82|0
1734518100000|2024-12-18 10:35:00|10.38|8.88|10.38|8.88|10.38|8.88|10.37|8.87|0
1734518400000|2024-12-18 10:40:00|10.37|8.87|10.39|8.89|10.39|8.89|10.34|8.84|0
1734518700000|2024-12-18 10:45:00|10.38|8.88|10.36|8.86|10.39|8.89|10.36|8.86|0
1734519000000|2024-12-18 10:50:00|10.37|8.87|10.37|8.87|10.39|8.89|10.36|8.86|0
1734519300000|2024-12-18 10:55:00|10.38|8.88|10.33|8.83|10.38|8.88|10.33|8.83|0
1734519600000|2024-12-18 11:00:00|10.34|8.84|10.34|8.84|10.34|8.84|10.32|8.82|0
1734519900000|2024-12-18 11:05:00|10.35|8.85|10.34|8.84|10.35|8.85|10.33|8.83|0
1734520200000|2024-12-18 11:10:00|10.35|8.85|10.32|8.82|10.35|8.85|10.32|8.82|0
1734520500000|2024-12-18 11:15:00|10.33|8.83|10.31|8.81|10.33|8.83|10.31|8.81|0
1734520800000|2024-12-18 11:20:00|10.32|8.82|10.3|8.8|10.32|8.82|10.3|8.8|0
1734521100000|2024-12-18 11:25:00|10.31|8.81|10.33|8.83|10.36|8.86|10.3|8.8|0
1734521400000|2024-12-18 11:30:00|10.34|8.84|10.32|8.82|10.34|8.84|10.31|8.81|0
1734521700000|2024-12-18 11:35:00|10.33|8.83|10.32|8.82|10.34|8.84|10.32|8.82|0
1734522000000|2024-12-18 11:40:00|10.33|8.83|10.33|8.83|10.33|8.83|10.31|8.81|0
1734522300000|2024-12-18 11:45:00|10.32|8.82|10.33|8.83|10.33|8.83|10.32|8.82|0
1734522600000|2024-12-18 11:50:00|10.34|8.84|10.36|8.86|10.36|8.86|10.34|8.84|0
1734522900000|2024-12-18 11:55:00|10.37|8.87|10.35|8.85|10.37|8.87|10.35|8.85|0
1734523200000|2024-12-18 12:00:00|10.37|8.87|10.31|8.81|10.37|8.87|10.31|8.81|0
1734523500000|2024-12-18 12:05:00|10.3|8.8|10.3|8.8|10.32|8.82|10.29|8.79|0
1734523800000|2024-12-18 12:10:00|10.29|8.79|10.29|8.79|10.3|8.8|10.29|8.79|0
1734524100000|2024-12-18 12:15:00|10.28|8.78|10.27|8.77|10.28|8.78|10.26|8.76|0
1734524400000|2024-12-18 12:20:00|10.28|8.78|10.27|8.77|10.28|8.78|10.26|8.76|0
1734524700000|2024-12-18 12:25:00|10.28|8.78|10.31|8.81|10.32|8.82|10.27|8.77|0
1734525000000|2024-12-18 12:30:00|10.3|8.8|10.29|8.79|10.3|8.8|10.28|8.78|0
1734525300000|2024-12-18 12:35:00|10.28|8.78|10.31|8.81|10.33|8.83|10.28|8.78|0
1734525600000|2024-12-18 12:40:00|10.32|8.82|10.33|8.83|10.33|8.83|10.3|8.8|0
1734525900000|2024-12-18 12:45:00|10.32|8.82|10.28|8.78|10.33|8.83|10.28|8.78|0
1734526200000|2024-12-18 12:50:00|10.29|8.79|10.25|8.75|10.3|8.8|10.25|8.75|0
1734526500000|2024-12-18 12:55:00|10.24|8.74|10.25|8.75|10.26|8.76|10.24|8.74|0
1734526800000|2024-12-18 13:00:00|10.26|8.76|10.29|8.79|10.31|8.81|10.26|8.76|0
1734527100000|2024-12-18 13:05:00|10.28|8.78|10.27|8.77|10.29|8.79|10.27|8.77|0
1734527400000|2024-12-18 13:10:00|10.28|8.78|10.33|8.83|10.52|9.02|10.26|8.76|0
1734527700000|2024-12-18 13:15:00|10.34|8.84|10.35|8.85|10.37|8.87|10.33|8.83|0
1734528000000|2024-12-18 13:20:00|10.36|8.86|10.33|8.83|10.37|8.87|10.33|8.83|0
1734528300000|2024-12-18 13:25:00|10.32|8.82|10.31|8.81|10.33|8.83|10.31|8.81|0
1734528600000|2024-12-18 13:30:00|10.32|8.82|10.37|8.87|10.37|8.87|10.31|8.81|0
1734528900000|2024-12-18 13:35:00|10.36|8.86|10.39|8.89|10.39|8.89|10.35|8.85|0
1734529200000|2024-12-18 13:40:00|10.4|8.9|9.9|8.4|12.08|10.58|8.73|7.23|0
1734529500000|2024-12-18 13:45:00|9.8|8.3|10.81|9.31|10.83|9.33|9.8|8.3|0
1734529800000|2024-12-18 13:50:00|10.8|9.3|10.81|9.31|10.86|9.36|10.79|9.29|0
1734530100000|2024-12-18 13:55:00|10.82|9.32|10.75|9.25|10.84|9.34|10.57|9.07|0
1734530400000|2024-12-18 14:00:00|10.74|9.24|10.83|9.33|10.83|9.33|10.73|9.23|0
1734530700000|2024-12-18 14:05:00|10.84|9.34|10.84|9.34|10.88|9.38|10.81|9.31|0
1734531000000|2024-12-18 14:10:00|10.85|9.35|10.75|9.25|10.88|9.38|10.59|9.09|0
1734531300000|2024-12-18 14:15:00|10.74|9.24|10.71|9.21|10.74|9.24|10.66|9.16|0
1734531600000|2024-12-18 14:20:00|10.7|9.2|10.83|9.33|10.83|9.33|10.67|9.17|0
1734531900000|2024-12-18 14:25:00|10.84|9.34|10.86|9.36|10.87|9.37|10.83|9.33|0
1734532200000|2024-12-18 14:30:00|10.84|9.34|10.91|9.41|10.94|9.44|10.82|9.32|0
1734532500000|2024-12-18 14:35:00|10.9|9.4|10.92|9.42|10.98|9.48|10.88|9.38|0
1734532800000|2024-12-18 14:40:00|10.89|9.39|10.91|9.41|10.97|9.47|10.88|9.38|0
1734533100000|2024-12-18 14:45:00|10.93|9.43|10.85|9.35|10.95|9.45|10.85|9.35|0
1734533400000|2024-12-18 14:50:00|10.84|9.34|10.73|9.23|10.89|9.39|10.73|9.23|0
1734533700000|2024-12-18 14:55:00|10.72|9.22|10.72|9.22|10.79|9.29|10.71|9.21|0
1734534000000|2024-12-18 15:00:00|10.73|9.23|10.65|9.15|10.74|9.24|10.64|9.14|0
1734534300000|2024-12-18 15:05:00|10.66|9.16|10.67|9.17|10.68|9.18|10.61|9.11|0
1734534600000|2024-12-18 15:10:00|10.68|9.18|10.62|9.12|10.69|9.19|10.62|9.12|0
1734534900000|2024-12-18 15:15:00|10.63|9.13|10.58|9.08|10.65|9.15|10.58|9.08|0
1734535200000|2024-12-18 15:20:00|10.57|9.07|10.57|9.07|10.59|9.09|10.52|9.02|0
1734535500000|2024-12-18 15:25:00|10.58|9.08|10.52|9.02|10.6|9.1|10.52|9.02|0
1734535800000|2024-12-18 15:30:00|10.53|9.03|10.45|8.95|10.53|9.03|10.42|8.92|0
1734536100000|2024-12-18 15:35:00|10.46|8.96|10.68|9.18|10.77|9.27|10.38|8.88|0
1734536400000|2024-12-18 15:40:00|10.67|9.17|10.64|9.14|10.7|9.2|10.63|9.13|0
1734536700000|2024-12-18 15:45:00|10.63|9.13|10.57|9.07|10.65|9.15|10.55|9.05|0
1734537000000|2024-12-18 15:50:00|10.56|9.06|10.62|9.12|10.63|9.13|10.55|9.05|0
1734537300000|2024-12-18 15:55:00|10.61|9.11|10.69|9.19|10.72|9.22|10.54|9.04|0
1734537600000|2024-12-18 16:00:00|10.68|9.18|10.68|9.18|10.68|9.18|10.62|9.12|0
1734537900000|2024-12-18 16:05:00|10.67|9.17|10.72|9.22|10.72|9.22|10.66|9.16|0
1734538200000|2024-12-18 16:10:00|10.71|9.21|10.83|9.33|10.84|9.34|10.71|9.21|0
1734538500000|2024-12-18 16:15:00|10.85|9.35|10.98|9.48|11|9.5|10.85|9.35|0
1734538800000|2024-12-18 16:20:00|10.99|9.49|10.98|9.48|11.03|9.53|10.96|9.46|0
1734539100000|2024-12-18 16:25:00|10.97|9.47|10.78|9.28|10.97|9.47|10.77|9.27|0
1734539400000|2024-12-18 16:30:00|10.77|9.27|10.83|9.33|10.83|9.33|10.77|9.27|0
1734539700000|2024-12-18 16:35:00|10.82|9.32|10.75|9.25|10.82|9.32|10.73|9.23|0
1734540000000|2024-12-18 16:40:00|10.74|9.24|10.73|9.23|10.78|9.28|10.72|9.22|0
1734540300000|2024-12-18 16:45:00|10.72|9.22|10.73|9.23|10.73|9.23|10.7|9.2|0
1734540600000|2024-12-18 16:50:00|10.72|9.22|10.68|9.18|10.73|9.23|10.65|9.15|0
1734540900000|2024-12-18 16:55:00|10.67|9.17|10.74|9.24|10.76|9.26|10.67|9.17|0
1734541200000|2024-12-18 17:00:00|10.75|9.25|10.75|9.25|10.8|9.3|10.74|9.24|0
1734541500000|2024-12-18 17:05:00|10.74|9.24|10.77|9.27|10.8|9.3|10.73|9.23|0
1734541800000|2024-12-18 17:10:00|10.76|9.26|10.78|9.28|10.81|9.31|10.76|9.26|0
1734542100000|2024-12-18 17:15:00|10.79|9.29|10.64|9.14|10.8|9.3|10.64|9.14|0
1734542400000|2024-12-18 17:20:00|10.63|9.13|10.63|9.13|10.65|9.15|10.62|9.12|0
1734542700000|2024-12-18 17:25:00|10.64|9.14|10.77|9.27|10.78|9.28|10.64|9.14|0
1734543000000|2024-12-18 17:30:00|10.78|9.28|10.79|9.29|10.87|9.37|10.78|9.28|0
1734543300000|2024-12-18 17:35:00|10.78|9.28|10.83|9.33|10.84|9.34|10.71|9.21|0
1734543600000|2024-12-18 17:40:00|10.84|9.34|10.86|9.36|10.88|9.38|10.81|9.31|0
1734543900000|2024-12-18 17:45:00|10.87|9.37|10.81|9.31|10.87|9.37|10.79|9.29|0
1734544200000|2024-12-18 17:50:00|10.8|9.3|10.8|9.3|10.86|9.36|10.79|9.29|0
1734544500000|2024-12-18 17:55:00|10.81|9.31|10.67|9.17|10.81|9.31|10.66|9.16|0
1734544800000|2024-12-18 18:00:00|10.68|9.18|10.72|9.22|10.72|9.22|10.66|9.16|0
1734545100000|2024-12-18 18:05:00|10.73|9.23|10.69|9.19|10.75|9.25|10.69|9.19|0
1734545400000|2024-12-18 18:10:00|10.68|9.18|10.73|9.23|10.75|9.25|10.67|9.17|0
1734545700000|2024-12-18 18:15:00|10.72|9.22|10.71|9.21|10.76|9.26|10.7|9.2|0
1734546000000|2024-12-18 18:20:00|10.7|9.2|10.7|9.2|10.71|9.21|10.67|9.17|0
1734546300000|2024-12-18 18:25:00|10.71|9.21|10.77|9.27|10.77|9.27|10.71|9.21|0
1734546600000|2024-12-18 18:30:00|10.78|9.28|10.66|9.16|10.79|9.29|10.66|9.16|0
1734546900000|2024-12-18 18:35:00|10.67|9.17|10.73|9.23|10.73|9.23|10.65|9.15|0
1734547200000|2024-12-18 18:40:00|10.72|9.22|10.75|9.25|10.78|9.28|10.71|9.21|0
1734547500000|2024-12-18 18:45:00|10.76|9.26|10.71|9.21|10.76|9.26|10.67|9.17|0
1734547800000|2024-12-18 18:50:00|10.7|9.2|10.68|9.18|10.73|9.23|10.67|9.17|0
1734548100000|2024-12-18 18:55:00|10.67|9.17|10.71|9.21|10.72|9.22|10.65|9.15|0
1734548400000|2024-12-18 19:00:00|11.04|9.54|11.02|9.52|11.2|9.7|10.54|9.04|0
1734548700000|2024-12-18 19:05:00|11.05|9.55|11.43|9.93|11.65|10.15|11.02|9.52|0
1734549000000|2024-12-18 19:10:00|11.37|9.87|11.99|9.46|12|10.05|11.37|9.38|0
1734549300000|2024-12-18 19:15:00|12.01|9.48|12.14|9.61|12.23|9.7|11.94|9.41|0
1734549600000|2024-12-18 19:20:00|12.15|9.62|11.85|9.32|12.15|9.62|11.85|9.32|0
1734549900000|2024-12-18 19:25:00|11.87|9.34|12.26|9.73|12.26|9.73|11.82|9.29|0
1734550200000|2024-12-18 19:30:00|12.22|9.69|12.06|9.53|12.47|9.94|11.96|9.43|0
1734550500000|2024-12-18 19:35:00|12.05|9.52|12.26|9.73|12.41|9.88|12.01|9.48|0
1734550800000|2024-12-18 19:40:00|12.28|9.75|12.36|9.83|12.44|9.91|12.11|9.58|0
1734551100000|2024-12-18 19:45:00|12.37|9.84|12.92|10.39|13.2|10.67|11.78|9.25|0
1734551400000|2024-12-18 19:50:00|12.91|10.38|13.24|10.71|13.24|10.71|12.85|10.32|0
1734551700000|2024-12-18 19:55:00|13.25|10.72|14.33|11.8|14.42|11.89|13.21|10.68|0
1734552000000|2024-12-18 20:00:00|14.3|11.77|15.81|12.95|15.81|12.95|13.89|11.36|0
1734552300000|2024-12-18 20:05:00|15.79|12.93|15.64|12.78|15.87|13.01|15.4|12.54|0
1734552600000|2024-12-18 20:10:00|15.63|12.77|16.36|13.5|16.39|13.53|15.63|12.77|0
1734552900000|2024-12-18 20:15:00|16.37|13.51|16.67|13.81|16.73|13.87|16.32|13.46|0
1734553200000|2024-12-18 20:20:00|16.59|13.73|16.16|13.3|16.63|13.77|15.83|12.97|0
1734553500000|2024-12-18 20:25:00|16.17|13.31|16.82|13.96|16.85|13.99|16.13|13.27|0
1734553800000|2024-12-18 20:30:00|16.79|13.93|17.06|14.2|17.11|14.25|16.54|13.68|0
1734554100000|2024-12-18 20:35:00|16.99|14.13|18.5|14.1|19.76|15.58|16.99|13.4|0
1734554400000|2024-12-18 20:40:00|19.26|14.86|22.11|18.37|22.19|18.45|19.26|14.86|0
1734554700000|2024-12-18 20:45:00|22.06|18.32|20.89|17.15|22.32|18.58|20.75|17.01|0
1734555000000|2024-12-18 20:50:00|20.92|17.18|20.04|16.3|21.04|17.3|19.95|16.21|0
1734555300000|2024-12-18 20:55:00|20.19|16.45|23.97|20.23|24.04|20.3|20.19|16.45|0
1734555600000|2024-12-18 21:00:00|23.8|20.06|25.36|21.62|25.8|22.06|23.66|19.92|0
1734555900000|2024-12-18 21:05:00|25.29|21.55|27.69|23.95|27.93|24.19|25.28|21.54|0
1734556200000|2024-12-18 21:10:00|24.3|20.56|28.6|24.86|29.82|26.08|24.3|20.56|0
1734556500000|2024-12-18 21:15:00|28.81|24.73|28.93|24.85|29.21|25.13|28.34|24.26|0
1734556800000|2024-12-18 21:20:00|28.85|24.77|28.69|24.61|29.68|25.6|28.25|24.17|0
1734557100000|2024-12-18 21:25:00|28.71|24.63|29.09|25.01|29.73|25.65|28.71|24.63|0
1734557400000|2024-12-18 21:30:00|29.1|25.02|29.25|25.17|29.34|25.26|28.93|24.85|0
1734557700000|2024-12-18 21:35:00|29.27|25.19|29.34|25.26|29.59|25.51|29.11|25.03|0
1734558000000|2024-12-18 21:40:00|29.33|25.25|29.48|25.4|29.66|25.58|29.31|25.23|0
1734558300000|2024-12-18 21:45:00|29.36|25.28|29.04|24.96|29.37|25.29|28.94|24.86|0
1734558600000|2024-12-18 21:50:00|29.05|24.97|27.49|23.41|29.09|25.01|27.46|23.38|0
1734558900000|2024-12-18 21:55:00|27.47|23.39|27.58|23.5|27.72|23.64|27.42|23.34|0
1734559200000|2024-12-18 22:00:00|27.61|23.53|27.56|23.48|27.65|23.57|27.56|23.48|0
1734559500000|2024-12-18 22:05:00|27.58|23.5|27.5|23.42|27.62|23.54|27.47|23.39|0
1734559800000|2024-12-18 22:10:00|27.47|23.39|27.48|23.4|27.53|23.45|27.47|23.39|0
1734560100000|2024-12-18 22:15:00|27.49|23.41|27.38|23.3|27.52|23.44|27.38|23.3|0
1734560400000|2024-12-18 22:20:00|27.39|23.31|27.4|23.32|27.42|23.34|27.35|23.27|0
1734560700000|2024-12-18 22:25:00|27.39|23.31|27.41|23.33|27.42|23.34|27.38|23.3|0
1734561000000|2024-12-18 22:30:00|27.42|23.34|27.41|23.33|27.42|23.34|27.41|23.33|0
1734561300000|2024-12-18 22:35:00|27.42|23.34|27.39|23.31|27.42|23.34|27.39|23.31|0
1734561600000|2024-12-18 22:40:00|27.38|23.3|27.4|23.32|27.4|23.32|27.36|23.28|0
1734561900000|2024-12-18 22:45:00|27.41|23.33|27.34|23.26|27.41|23.33|27.34|23.26|0
1734562200000|2024-12-18 22:50:00|27.33|23.25|27.34|23.26|27.34|23.26|27.32|23.24|0
1734562500000|2024-12-18 22:55:00|27.33|23.25|27.22|23.14|27.33|23.25|27.22|23.14|0
1734562800000|2024-12-18 23:00:00|27.12|23.04|27.02|22.94|27.52|23.44|26.98|22.9|0
1734563100000|2024-12-18 23:05:00|27.01|22.93|27.13|23.05|27.13|23.05|26.95|22.87|0
1734563400000|2024-12-18 23:10:00|27.18|23.1|27|22.92|27.18|23.1|26.95|22.87|0
1734563700000|2024-12-18 23:15:00|27.03|22.95|27.02|22.94|27.16|23.08|26.98|22.9|0
1734564000000|2024-12-18 23:20:00|26.99|22.91|27.03|22.95|27.04|22.96|26.98|22.9|0
1734564300000|2024-12-18 23:25:00|27.02|22.94|26.76|22.68|27.04|22.96|26.75|22.67|0
1734564600000|2024-12-18 23:30:00|26.77|22.69|26.95|22.87|26.98|22.9|26.76|22.68|0
1734564900000|2024-12-18 23:35:00|26.94|22.86|27.21|23.13|27.23|23.15|26.94|22.86|0
1734565200000|2024-12-18 23:40:00|27.23|23.15|27.4|23.32|27.59|23.51|27.16|23.08|0
1734565500000|2024-12-18 23:45:00|27.39|23.31|27.32|23.24|27.46|23.38|27.19|23.11|0
1734565800000|2024-12-18 23:50:00|27.37|23.29|27.35|23.27|27.45|23.37|27.27|23.19|0
1734566100000|2024-12-18 23:55:00|27.37|23.29|27.44|23.36|27.48|23.4|27.33|23.25|0
1734566400000|2024-12-19 00:00:00|27.42|23.34|27.32|23.24|27.42|23.34|27.25|23.17|0
1734566700000|2024-12-19 00:05:00|27.31|23.23|27.37|23.29|27.46|23.38|27.3|23.22|0
1734567000000|2024-12-19 00:10:00|27.36|23.28|27.33|23.25|27.42|23.34|27.31|23.23|0
1734567300000|2024-12-19 00:15:00|27.32|23.24|27.23|23.15|27.34|23.26|27.2|23.12|0
1734567600000|2024-12-19 00:20:00|27.21|23.13|27.22|23.14|27.35|23.27|27.19|23.11|0
1734567900000|2024-12-19 00:25:00|27.21|23.13|26.86|22.78|27.22|23.14|26.84|22.76|0
1734568200000|2024-12-19 00:30:00|26.87|22.79|26.87|22.79|27|22.92|26.79|22.71|0
1734568500000|2024-12-19 00:35:00|26.89|22.81|26.87|22.79|26.9|22.82|26.78|22.7|0
1734568800000|2024-12-19 00:40:00|26.88|22.8|26.53|22.45|26.9|22.82|26.46|22.38|0
1734569100000|2024-12-19 00:45:00|26.52|22.44|26.55|22.47|26.58|22.5|26.49|22.41|0
1734569400000|2024-12-19 00:50:00|26.57|22.49|26.56|22.48|26.67|22.59|26.55|22.47|0
1734569700000|2024-12-19 00:55:00|26.58|22.5|26.52|22.44|26.59|22.51|26.5|22.42|0
1734570000000|2024-12-19 01:00:00|26.51|22.43|26.45|22.37|26.54|22.46|26.4|22.32|0
1734570300000|2024-12-19 01:05:00|26.43|22.35|26.31|22.23|26.43|22.35|26.31|22.23|0
1734570600000|2024-12-19 01:10:00|26.29|22.21|26.39|22.31|26.41|22.33|26.28|22.2|0
1734570900000|2024-12-19 01:15:00|26.38|22.3|23.9|19.82|26.51|22.43|23.6|19.52|0
1734571200000|2024-12-19 01:20:00|23.92|19.84|23.91|19.83|24.09|20.01|23.88|19.8|0
1734571500000|2024-12-19 01:25:00|23.93|19.85|24.15|20.07|24.16|20.08|23.84|19.76|0
1734571800000|2024-12-19 01:30:00|23.97|20.23|24.02|20.28|24.07|20.33|23.92|20.18|0
1734572100000|2024-12-19 01:35:00|24.03|20.29|23.86|20.12|24.03|20.29|23.77|20.03|0
1734572400000|2024-12-19 01:40:00|23.87|20.13|23.97|20.23|23.97|20.23|23.87|20.13|0
1734572700000|2024-12-19 01:45:00|23.96|20.22|23.86|20.12|24.01|20.27|23.85|20.11|0
1734573000000|2024-12-19 01:50:00|23.85|20.11|24.51|20.77|24.56|20.82|23.78|20.04|0
1734573300000|2024-12-19 01:55:00|24.52|20.78|24.43|20.69|24.54|20.8|24.4|20.66|0
1734573600000|2024-12-19 02:00:00|24.46|20.72|24.66|20.92|24.66|20.92|24.44|20.7|0
1734573900000|2024-12-19 02:05:00|24.65|20.91|24.57|20.83|24.66|20.92|24.55|20.81|0
1734574200000|2024-12-19 02:10:00|24.55|20.81|24.52|20.78|24.56|20.82|24.49|20.75|0
1734574500000|2024-12-19 02:15:00|24.53|20.79|24.66|20.92|24.67|20.93|24.45|20.71|0
1734574800000|2024-12-19 02:20:00|24.65|20.91|24.4|20.66|24.65|20.91|24.38|20.64|0
1734575100000|2024-12-19 02:25:00|24.41|20.67|24.46|20.72|24.48|20.74|24.4|20.66|0
1734575400000|2024-12-19 02:30:00|24.49|20.75|24.61|20.87|24.64|20.9|24.48|20.74|0
1734575700000|2024-12-19 02:35:00|24.6|20.86|24.69|20.95|24.69|20.95|24.58|20.84|0
1734576000000|2024-12-19 02:40:00|24.72|20.98|24.76|21.02|24.83|21.09|24.72|20.98|0
1734576300000|2024-12-19 02:45:00|24.75|21.01|24.75|21.01|24.81|21.07|24.7|20.96|0
1734576600000|2024-12-19 02:50:00|24.76|21.02|24.66|20.92|24.76|21.02|24.44|20.7|0
1734576900000|2024-12-19 02:55:00|24.69|20.95|24.73|20.99|24.77|21.03|24.67|20.93|0
1734577200000|2024-12-19 03:00:00|24.71|20.97|24.4|21.1|24.75|21.24|24.4|20.97|0
1734577500000|2024-12-19 03:05:00|24.39|21.09|24.62|21.32|24.73|21.43|24.38|21.08|0
1734577800000|2024-12-19 03:10:00|24.63|21.33|24.46|21.16|24.63|21.33|24.39|21.09|0
1734578100000|2024-12-19 03:15:00|24.45|21.15|24.45|21.15|24.59|21.29|24.42|21.12|0
1734578400000|2024-12-19 03:20:00|24.46|21.16|24.76|21.46|24.78|21.48|24.37|21.07|0
1734578700000|2024-12-19 03:25:00|24.77|21.47|24.78|21.48|24.88|21.58|24.74|21.44|0
1734579000000|2024-12-19 03:30:00|24.79|21.49|24.7|21.4|24.79|21.49|24.69|21.39|0
1734579300000|2024-12-19 03:35:00|24.72|21.42|24.68|21.38|24.72|21.42|24.62|21.32|0
1734579600000|2024-12-19 03:40:00|24.65|21.35|24.65|21.35|24.7|21.4|24.64|21.34|0
1734579900000|2024-12-19 03:45:00|24.66|21.36|24.63|21.33|24.68|21.38|24.61|21.31|0
1734580200000|2024-12-19 03:50:00|24.64|21.34|24.62|21.32|24.66|21.36|24.59|21.29|0
1734580500000|2024-12-19 03:55:00|24.64|21.34|24.65|21.35|24.66|21.36|24.61|21.31|0
1734580800000|2024-12-19 04:00:00|24.64|21.34|24.73|21.43|24.75|21.45|24.6|21.3|0
1734581100000|2024-12-19 04:05:00|24.72|21.42|24.6|21.3|24.75|21.45|24.59|21.29|0
1734581400000|2024-12-19 04:10:00|24.57|21.27|24.62|21.32|24.63|21.33|24.56|21.26|0
1734581700000|2024-12-19 04:15:00|24.6|21.3|24.54|21.24|24.63|21.33|24.52|21.22|0
1734582000000|2024-12-19 04:20:00|24.53|21.23|24.55|21.25|24.59|21.29|24.5|21.2|0
1734582300000|2024-12-19 04:25:00|24.56|21.26|24.55|21.25|24.59|21.29|24.51|21.21|0
1734582600000|2024-12-19 04:30:00|24.57|21.27|24.5|21.2|24.57|21.27|24.5|21.2|0
1734582900000|2024-12-19 04:35:00|24.51|21.21|24.62|21.32|24.62|21.32|24.5|21.2|0
1734583200000|2024-12-19 04:40:00|24.61|21.31|24.73|21.43|24.75|21.45|24.61|21.31|0
1734583500000|2024-12-19 04:45:00|24.72|21.42|24.7|21.4|24.74|21.44|24.67|21.37|0
1734583800000|2024-12-19 04:50:00|24.69|21.39|24.59|21.29|24.69|21.39|24.59|21.29|0
1734584100000|2024-12-19 04:55:00|24.6|21.3|24.61|21.31|24.64|21.34|24.6|21.3|0
1734584400000|2024-12-19 05:00:00|24.62|21.32|24.62|21.32|24.64|21.34|24.54|21.24|0
1734584700000|2024-12-19 05:05:00|24.61|21.31|24.61|21.31|24.62|21.32|24.56|21.26|0
1734585000000|2024-12-19 05:10:00|24.6|21.3|24.46|21.16|24.61|21.31|24.46|21.16|0
1734585300000|2024-12-19 05:15:00|24.47|21.17|24.5|21.2|24.54|21.24|24.47|21.17|0
1734585600000|2024-12-19 05:20:00|24.49|21.19|24.61|21.31|24.64|21.34|24.49|21.19|0
1734585900000|2024-12-19 05:25:00|24.62|21.32|24.62|21.32|24.7|21.4|24.61|21.31|0
1734586200000|2024-12-19 05:30:00|24.61|21.31|26.32|23.02|27.67|24.37|24.61|21.31|0
1734586500000|2024-12-19 05:35:00|26.31|23.01|26.38|23.08|26.41|23.11|26.31|23.01|0
1734586800000|2024-12-19 05:40:00|26.37|23.07|26.31|23.01|26.37|23.07|26.3|23|0
1734587100000|2024-12-19 05:45:00|26.33|23.03|26.39|23.09|26.47|23.17|26.29|22.99|0
1734587400000|2024-12-19 05:50:00|26.38|23.08|26.51|23.21|26.63|23.33|26.35|23.05|0
1734587700000|2024-12-19 05:55:00|26.5|23.2|27.05|23.75|27.06|23.76|26.44|23.14|0
1734588000000|2024-12-19 06:00:00|27.06|23.76|26.75|23.45|27.06|23.76|26.75|23.45|0
1734588300000|2024-12-19 06:05:00|26.73|23.43|26.62|23.32|26.75|23.45|26.58|23.28|0
1734588600000|2024-12-19 06:10:00|26.6|23.3|26.7|23.4|26.77|23.47|26.55|23.25|0
1734588900000|2024-12-19 06:15:00|26.69|23.39|26.79|23.49|26.82|23.52|26.63|23.33|0
1734589200000|2024-12-19 06:20:00|26.78|23.48|26.79|23.49|26.84|23.54|26.75|23.45|0
1734589500000|2024-12-19 06:25:00|26.78|23.48|26.76|23.46|26.82|23.52|26.7|23.4|0
1734589800000|2024-12-19 06:30:00|26.73|23.43|26.94|23.64|26.94|23.64|26.67|23.37|0
1734590100000|2024-12-19 06:35:00|26.93|23.63|26.68|23.38|26.93|23.63|26.66|23.36|0
1734590400000|2024-12-19 06:40:00|26.67|23.37|26.29|22.99|26.76|23.46|26.29|22.99|0
1734590700000|2024-12-19 06:45:00|26.28|22.98|26.21|22.91|26.28|22.98|26.11|22.81|0
1734591000000|2024-12-19 06:50:00|26.23|22.93|26.26|22.96|26.38|23.08|26.16|22.86|0
1734591300000|2024-12-19 06:55:00|26.25|22.95|26.41|22.89|26.45|23.05|26.22|22.82|0
1734591600000|2024-12-19 07:00:00|26.39|22.87|26.42|22.9|26.47|22.95|26.33|22.81|0
1734591900000|2024-12-19 07:05:00|26.44|22.92|26.17|22.65|26.44|22.92|26.12|22.6|0
1734592200000|2024-12-19 07:10:00|26.19|22.67|25.25|21.73|26.31|22.79|25.25|21.73|0
1734592500000|2024-12-19 07:15:00|25.23|21.71|24.96|21.44|25.28|21.76|24.96|21.44|0
1734592800000|2024-12-19 07:20:00|24.94|21.42|23.57|20.05|24.98|21.46|23.55|20.03|0
1734593100000|2024-12-19 07:25:00|23.56|20.04|23.33|19.81|24.08|20.56|23.32|19.8|0
1734593400000|2024-12-19 07:30:00|23.35|19.83|22.51|18.99|23.56|20.04|22.51|18.99|0
1734593700000|2024-12-19 07:35:00|21.68|18.16|21.52|18|21.68|18.16|21.5|17.98|0
1734594000000|2024-12-19 07:40:00|21.51|17.99|21.53|18.01|21.56|18.04|21.44|17.92|0
1734594300000|2024-12-19 07:45:00|21.52|18|21.46|17.94|21.63|18.11|21.41|17.89|0
1734594600000|2024-12-19 07:50:00|21.45|17.93|21.19|17.67|21.5|17.98|21.19|17.67|0
1734594900000|2024-12-19 07:55:00|21.22|17.7|21.25|17.73|21.26|17.74|21.18|17.66|0
1734595200000|2024-12-19 08:00:00|21.29|17.77|21.31|17.79|21.4|17.88|21.28|17.76|0
1734595500000|2024-12-19 08:05:00|21.33|17.81|21.38|17.86|21.39|17.87|21.22|17.7|0
1734595800000|2024-12-19 08:10:00|21.39|17.87|21.48|17.96|21.56|18.04|21.39|17.87|0
1734596100000|2024-12-19 08:15:00|21.46|17.94|21.14|17.62|21.55|18.03|21.13|17.61|0
1734596400000|2024-12-19 08:20:00|21.11|17.59|21.01|17.49|21.11|17.59|20.94|17.42|0
1734596700000|2024-12-19 08:25:00|21|17.48|21.06|17.54|21.09|17.57|20.96|17.44|0
1734597000000|2024-12-19 08:30:00|21.09|17.57|20.95|17.43|21.12|17.6|20.86|17.34|0
1734597300000|2024-12-19 08:35:00|20.94|17.42|20.83|17.31|20.94|17.42|20.79|17.27|0
1734597600000|2024-12-19 08:40:00|20.82|17.3|20.86|17.34|20.95|17.43|20.8|17.28|0
1734597900000|2024-12-19 08:45:00|20.87|17.35|20.84|17.32|20.88|17.36|20.78|17.26|0
1734598200000|2024-12-19 08:50:00|20.85|17.33|20.78|17.26|20.88|17.36|20.74|17.22|0
1734598500000|2024-12-19 08:55:00|20.77|17.25|19.98|16.46|20.91|17.39|19.95|16.43|0
1734598800000|2024-12-19 09:00:00|19.99|16.47|19.99|16.47|20.04|16.52|19.93|16.41|0
1734599100000|2024-12-19 09:05:00|20|16.48|20.09|16.57|20.11|16.59|19.98|16.46|0
1734599400000|2024-12-19 09:10:00|20.11|16.59|20.13|16.61|20.19|16.67|20.04|16.52|0
1734599700000|2024-12-19 09:15:00|20.12|16.6|20.14|16.62|20.16|16.64|20.06|16.54|0
1734600000000|2024-12-19 09:20:00|20.15|16.63|19.93|17.07|20.2|17.13|19.77|16.63|0
1734600300000|2024-12-19 09:25:00|19.94|17.08|19.98|17.12|19.99|17.13|19.88|17.02|0
1734600600000|2024-12-19 09:30:00|19.94|17.08|19.79|16.93|19.94|17.08|19.75|16.89|0
1734600900000|2024-12-19 09:35:00|19.76|16.9|19.63|16.77|19.76|16.9|19.61|16.75|0
1734601200000|2024-12-19 09:40:00|19.64|16.78|19.51|16.65|19.67|16.81|19.48|16.62|0
1734601500000|2024-12-19 09:45:00|19.52|16.66|19.5|16.64|19.53|16.67|19.47|16.61|0
1734601800000|2024-12-19 09:50:00|19.52|16.66|19.47|16.61|19.54|16.68|19.47|16.61|0
1734602100000|2024-12-19 09:55:00|19.49|16.63|19.52|16.66|19.61|16.75|19.47|16.61|0
1734602400000|2024-12-19 10:00:00|19.51|16.65|19.49|16.63|19.53|16.67|19.47|16.61|0
1734602700000|2024-12-19 10:05:00|19.5|16.64|19.46|16.6|19.55|16.69|19.46|16.6|0
1734603000000|2024-12-19 10:10:00|19.47|16.61|19.45|16.59|19.48|16.62|19.45|16.59|0
1734603300000|2024-12-19 10:15:00|19.46|16.6|19.36|16.5|19.46|16.6|19.34|16.48|0
1734603600000|2024-12-19 10:20:00|19.35|16.49|19.35|16.49|19.37|16.51|19.34|16.48|0
1734603900000|2024-12-19 10:25:00|19.37|16.51|19.23|16.37|19.38|16.52|19.23|16.37|0
1734604200000|2024-12-19 10:30:00|19.25|16.39|19.36|16.5|19.38|16.52|19.25|16.39|0
1734604500000|2024-12-19 10:35:00|19.35|16.49|19.6|16.74|19.6|16.74|19.35|16.49|0
1734604800000|2024-12-19 10:40:00|19.59|16.73|19.53|16.67|19.59|16.73|19.48|16.62|0
1734605100000|2024-12-19 10:45:00|19.54|16.68|19.5|16.64|19.61|16.75|19.5|16.64|0
1734605400000|2024-12-19 10:50:00|19.52|16.66|19.56|16.7|19.58|16.72|19.5|16.64|0
1734605700000|2024-12-19 10:55:00|19.55|16.69|19.64|16.78|19.64|16.78|19.5|16.64|0
1734606000000|2024-12-19 11:00:00|19.65|16.79|19.43|16.79|19.69|16.83|19.39|16.64|0
1734606300000|2024-12-19 11:05:00|19.42|16.78|19.41|16.77|19.48|16.84|19.36|16.72|0
1734606600000|2024-12-19 11:10:00|19.42|16.78|19.39|16.75|19.44|16.8|19.34|16.7|0
1734606900000|2024-12-19 11:15:00|19.38|16.74|19.34|16.7|19.45|16.81|19.34|16.7|0
1734607200000|2024-12-19 11:20:00|19.36|16.72|19.35|16.71|19.44|16.8|19.33|16.69|0
1734607500000|2024-12-19 11:25:00|19.36|16.72|19.47|16.83|19.51|16.87|19.34|16.7|0
1734607800000|2024-12-19 11:30:00|19.46|16.82|19.53|16.89|19.55|16.91|19.44|16.8|0
1734608100000|2024-12-19 11:35:00|19.52|16.88|19.42|16.78|19.59|16.95|19.38|16.74|0
1734608400000|2024-12-19 11:40:00|19.43|16.79|19.35|16.71|19.44|16.8|19.32|16.68|0
1734608700000|2024-12-19 11:45:00|19.34|16.7|19.26|16.62|19.37|16.73|19.26|16.62|0
1734609000000|2024-12-19 11:50:00|19.27|16.63|19.31|16.67|19.32|16.68|19.2|16.56|0
1734609300000|2024-12-19 11:55:00|19.29|16.65|19.24|16.6|19.35|16.71|19.24|16.6|0
1734609600000|2024-12-19 12:00:00|19.27|16.63|19.17|16.53|19.29|16.65|19.1|16.46|0
1734609900000|2024-12-19 12:05:00|19.16|16.52|19.08|16.44|19.19|16.55|19.01|16.37|0
1734610200000|2024-12-19 12:10:00|19.07|16.43|18.88|16.24|19.1|16.46|18.88|16.24|0
1734610500000|2024-12-19 12:15:00|18.87|16.23|18.75|16.11|18.99|16.35|18.73|16.09|0
1734610800000|2024-12-19 12:20:00|18.74|16.1|18.63|15.99|18.77|16.13|18.61|15.97|0
1734611100000|2024-12-19 12:25:00|18.62|15.98|18.67|16.03|18.76|16.12|18.59|15.95|0
1734611400000|2024-12-19 12:30:00|18.68|16.04|18.73|16.09|18.78|16.14|18.63|15.99|0
1734611700000|2024-12-19 12:35:00|18.71|16.07|18.69|16.05|18.77|16.13|18.67|16.03|0
1734612000000|2024-12-19 12:40:00|18.7|16.06|18.62|15.98|19.26|16.62|18.6|15.96|0
1734612300000|2024-12-19 12:45:00|18.63|15.99|18.65|16.01|18.68|16.04|18.55|15.91|0
1734612600000|2024-12-19 12:50:00|18.64|16|18.63|15.99|18.69|16.05|18.58|15.94|0
1734612900000|2024-12-19 12:55:00|18.62|15.98|18.45|15.81|18.64|16|18.44|15.8|0
1734613200000|2024-12-19 13:00:00|18.47|15.83|18.45|15.81|18.51|15.87|18.34|15.7|0
1734613500000|2024-12-19 13:05:00|18.47|15.83|18.6|15.96|18.63|15.99|18.46|15.82|0
1734613800000|2024-12-19 13:10:00|18.59|15.95|18.42|15.78|18.6|15.96|18.41|15.77|0
1734614100000|2024-12-19 13:15:00|18.41|15.77|18.57|15.93|18.81|16.17|18.36|15.72|0
1734614400000|2024-12-19 13:20:00|18.58|15.94|18.6|15.96|18.65|16.01|18.51|15.87|0
1734614700000|2024-12-19 13:25:00|18.59|15.95|18.67|16.03|18.73|16.09|18.57|15.93|0
1734615000000|2024-12-19 13:30:00|18.66|16.02|18.63|15.99|18.78|16.14|18.56|15.92|0
1734615300000|2024-12-19 13:35:00|18.65|16.01|18.61|15.97|18.78|16.14|18.58|15.94|0
1734615600000|2024-12-19 13:40:00|18.62|15.98|18.85|16.21|18.86|16.22|18.58|15.94|0
1734615900000|2024-12-19 13:45:00|18.84|16.2|18.76|16.12|18.9|16.26|18.73|16.09|0
1734616200000|2024-12-19 13:50:00|18.77|16.13|18.95|16.31|19|16.36|18.76|16.12|0
1734616500000|2024-12-19 13:55:00|18.96|16.32|18.82|16.18|19|16.36|18.57|15.93|0
1734616800000|2024-12-19 14:00:00|18.83|16.19|18.94|16.3|19|16.36|18.78|16.14|0
1734617100000|2024-12-19 14:05:00|18.95|16.31|18.55|15.91|18.95|16.31|18.54|15.9|0
1734617400000|2024-12-19 14:10:00|18.54|15.9|18.57|15.93|18.68|16.04|18.52|15.88|0
1734617700000|2024-12-19 14:15:00|18.56|15.92|18.51|15.87|18.61|15.97|18.51|15.87|0
1734618000000|2024-12-19 14:20:00|18.5|15.86|18.48|15.84|18.51|15.87|18.44|15.8|0
1734618300000|2024-12-19 14:25:00|18.51|15.87|18.46|15.82|18.51|15.87|18.34|15.7|0
1734618600000|2024-12-19 14:30:00|18.48|15.84|17.93|15.29|18.73|16.09|17.89|15.25|0
1734618900000|2024-12-19 14:35:00|17.91|15.27|18.11|15.47|18.8|16.16|17.83|15.19|0
1734619200000|2024-12-19 14:40:00|18.12|15.48|18.37|15.73|18.39|15.75|17.84|15.2|0
1734619500000|2024-12-19 14:45:00|18.39|15.75|18.48|15.84|18.57|15.93|18.06|15.42|0
1734619800000|2024-12-19 14:50:00|18.46|15.82|19.16|16.08|19.16|16.08|18.06|15.36|0
1734620100000|2024-12-19 14:55:00|19.17|16.09|19.06|15.98|19.36|16.28|19.04|15.96|0
1734620400000|2024-12-19 15:00:00|19.01|15.93|19.5|16.42|19.51|16.43|18.94|15.86|0
1734620700000|2024-12-19 15:05:00|19.51|16.43|20.06|16.98|20.13|17.05|19.42|16.34|0
1734621000000|2024-12-19 15:10:00|20.08|17|19.7|16.62|20.16|17.08|19.61|16.53|0
1734621300000|2024-12-19 15:15:00|19.69|16.61|20.17|17.09|20.24|17.16|19.67|16.59|0
1734621600000|2024-12-19 15:20:00|20.18|17.1|20.79|17.71|20.86|17.78|20.13|17.05|0
1734621900000|2024-12-19 15:25:00|20.74|17.66|20.72|17.64|20.93|17.85|20.17|17.09|0
1734622200000|2024-12-19 15:30:00|20.74|17.66|21.01|17.93|21.07|17.99|20.57|17.49|0
1734622500000|2024-12-19 15:35:00|21|17.92|21.71|18.63|21.71|18.63|20.48|17.4|0
1734622800000|2024-12-19 15:40:00|21.72|18.64|21.29|18.21|21.88|18.8|21.14|18.06|0
1734623100000|2024-12-19 15:45:00|21.26|18.18|21.33|18.25|21.6|18.52|21.26|18.18|0
1734623400000|2024-12-19 15:50:00|21.31|18.23|21.58|18.5|21.68|18.6|21.16|18.08|0
1734623700000|2024-12-19 15:55:00|21.56|18.48|21.46|18.38|21.94|18.86|21.42|18.34|0
1734624000000|2024-12-19 16:00:00|21.49|18.41|21.82|18.74|22.15|19.07|21.48|18.4|0
1734624300000|2024-12-19 16:05:00|22.1|19.02|23.11|20.03|23.11|20.03|21.95|18.87|0
1734624600000|2024-12-19 16:10:00|23.06|19.98|23.05|19.97|23.14|20.06|22.92|19.84|0
1734624900000|2024-12-19 16:15:00|23.04|19.96|22.68|19.6|23.04|19.96|22.62|19.54|0
1734625200000|2024-12-19 16:20:00|22.69|19.61|22.31|19.23|23.03|19.95|21.9|18.82|0
1734625500000|2024-12-19 16:25:00|22.29|19.21|21.66|19.02|22.32|19.24|21.65|18.79|0
1734625800000|2024-12-19 16:30:00|21.73|19.09|21.88|19.24|21.94|19.3|21.55|18.91|0
1734626100000|2024-12-19 16:35:00|21.89|19.25|21.65|19.01|22.17|19.53|21.54|18.9|0
1734626400000|2024-12-19 16:40:00|21.67|19.03|21.89|19.25|22.03|19.39|21.63|18.99|0
1734626700000|2024-12-19 16:45:00|21.91|19.27|21.82|19.18|22.06|19.42|21.73|19.09|0
1734627000000|2024-12-19 16:50:00|21.83|19.19|22.3|19.66|22.37|19.73|21.83|19.19|0
1734627300000|2024-12-19 16:55:00|22.28|19.64|21.84|19.2|22.31|19.67|21.57|18.93|0
1734627600000|2024-12-19 17:00:00|21.85|19.21|21.87|19.23|21.95|19.31|21.74|19.1|0
1734627900000|2024-12-19 17:05:00|21.76|19.12|21.88|19.24|22|19.36|21.72|19.08|0
1734628200000|2024-12-19 17:10:00|21.87|19.23|22.02|19.38|22.04|19.4|21.87|19.23|0
1734628500000|2024-12-19 17:15:00|21.99|19.35|22.12|19.48|22.12|19.48|21.94|19.3|0
1734628800000|2024-12-19 17:20:00|22.1|19.46|22.22|20.02|22.29|20.09|22.03|19.41|0
1734629100000|2024-12-19 17:25:00|22.24|20.04|22.77|20.57|22.86|20.66|21.67|19.47|0
1734629400000|2024-12-19 17:30:00|22.76|20.56|22.93|20.73|23.19|20.99|22.62|20.42|0
1734629700000|2024-12-19 17:35:00|22.94|20.74|22.7|20.5|23|20.8|22.68|20.48|0
1734630000000|2024-12-19 17:40:00|22.73|20.53|22.91|20.71|22.95|20.75|22.58|20.38|0
1734630300000|2024-12-19 17:45:00|22.9|20.7|22.91|20.71|22.95|20.75|22.66|20.46|0
1734630600000|2024-12-19 17:50:00|22.93|20.73|23.55|21.35|23.55|21.35|22.93|20.73|0
1734630900000|2024-12-19 17:55:00|23.53|21.33|22.98|20.78|23.55|21.35|22.97|20.77|0
1734631200000|2024-12-19 18:00:00|23.04|20.84|23.41|21.21|23.51|21.31|23.04|20.84|0
1734631500000|2024-12-19 18:05:00|23.39|21.19|23.11|20.91|23.63|21.43|23.05|20.85|0
1734631800000|2024-12-19 18:10:00|23.14|20.94|22.85|20.65|23.14|20.94|22.8|20.6|0
1734632100000|2024-12-19 18:15:00|22.86|20.66|22.94|20.74|23.02|20.82|22.8|20.6|0
1734632400000|2024-12-19 18:20:00|22.95|20.75|22.81|20.61|23.14|20.94|22.77|20.57|0
1734632700000|2024-12-19 18:25:00|22.8|20.6|22.53|20.33|22.84|20.64|22.5|20.3|0
1734633000000|2024-12-19 18:30:00|22.58|20.38|22.56|20.36|22.71|20.51|22.43|20.23|0
1734633300000|2024-12-19 18:35:00|22.6|20.4|22.45|20.25|22.6|20.4|22.38|20.18|0
1734633600000|2024-12-19 18:40:00|22.44|20.24|23.11|20.91|23.12|20.92|22.3|20.1|0
1734633900000|2024-12-19 18:45:00|23.13|20.93|22.97|20.77|23.2|21|22.93|20.73|0
1734634200000|2024-12-19 18:50:00|22.99|20.79|23.09|20.89|23.13|20.93|22.9|20.7|0
1734634500000|2024-12-19 18:55:00|23.1|20.9|22.45|20.25|23.12|20.92|22.44|20.24|0
1734634800000|2024-12-19 19:00:00|22.48|20.28|22.77|20.57|22.92|20.72|22.44|20.24|0
1734635100000|2024-12-19 19:05:00|22.78|20.58|22.53|20.33|22.9|20.7|22.22|20.02|0
1734635400000|2024-12-19 19:10:00|22.58|20.38|22.73|20.53|22.77|20.57|22.58|20.38|0
1734635700000|2024-12-19 19:15:00|22.74|20.54|22.7|20.5|22.82|20.62|22.65|20.45|0
1734636000000|2024-12-19 19:20:00|22.72|20.52|22.61|20.41|22.98|20.78|22.58|20.38|0
1734636300000|2024-12-19 19:25:00|22.62|20.42|22.8|20.6|22.89|20.69|22.6|20.4|0
1734636600000|2024-12-19 19:30:00|22.78|20.58|22.89|20.69|23|20.8|22.22|20.02|0
1734636900000|2024-12-19 19:35:00|22.87|20.67|22.91|20.71|22.98|20.78|22.74|20.54|0
1734637200000|2024-12-19 19:40:00|22.92|20.72|22.96|20.76|23.08|20.88|22.91|20.71|0
1734637500000|2024-12-19 19:45:00|22.95|20.75|23.28|21.08|23.3|21.1|22.89|20.69|0
1734637800000|2024-12-19 19:50:00|23.29|21.09|23.25|21.05|23.29|21.09|23.03|20.83|0
1734638100000|2024-12-19 19:55:00|23.24|21.04|23.53|21.33|23.55|21.35|23.13|20.93|0
1734638400000|2024-12-19 20:00:00|23.56|21.36|23.47|21.27|23.66|21.46|23.39|21.19|0
1734638700000|2024-12-19 20:05:00|23.48|21.28|23.55|21.35|23.64|21.44|23.47|21.27|0
1734639000000|2024-12-19 20:10:00|23.58|21.38|23.5|21.3|23.85|21.65|23.46|21.26|0
1734639300000|2024-12-19 20:15:00|23.48|21.28|23.24|21.04|23.49|21.29|23.24|21.04|0
1734639600000|2024-12-19 20:20:00|23.26|21.06|22.91|20.71|23.36|21.16|22.91|20.71|0
1734639900000|2024-12-19 20:25:00|22.92|20.72|23.27|21.07|23.33|21.13|22.92|20.72|0
1734640200000|2024-12-19 20:30:00|23.24|21.04|23.83|21.63|23.83|21.63|23.13|20.93|0
1734640500000|2024-12-19 20:35:00|23.77|21.57|23.27|21.07|24.23|22.03|23.21|21.01|0
1734640800000|2024-12-19 20:40:00|23.29|21.09|23.33|21.13|23.42|21.22|22.99|20.79|0
1734641100000|2024-12-19 20:45:00|23.42|21.22|23.68|21.48|23.71|21.51|23.31|21.11|0
1734641400000|2024-12-19 20:50:00|23.8|21.6|24.31|22.11|24.48|22.28|23.24|21.04|0
1734641700000|2024-12-19 20:55:00|24.32|22.12|24.51|22.31|24.51|22.31|23.81|21.61|0
1734642000000|2024-12-19 21:00:00|24.42|22.22|24.61|22.41|24.73|22.53|24.17|21.97|0
1734642300000|2024-12-19 21:05:00|24.66|22.46|24.64|22.44|24.85|22.65|24.64|22.44|0
1734642600000|2024-12-19 21:10:00|24.65|22.45|24.98|22.78|25|22.8|24.65|22.45|0
1734642900000|2024-12-19 21:15:00|25.07|22.67|25.99|23.59|26.03|23.63|24.58|22.18|0
1734643200000|2024-12-19 21:20:00|25.98|23.58|25.85|23.45|25.98|23.58|25.72|23.32|0
1734643500000|2024-12-19 21:25:00|25.82|23.42|25.83|23.43|25.88|23.48|25.78|23.38|0
1734643800000|2024-12-19 21:30:00|25.87|23.47|25.69|23.29|25.87|23.47|25.67|23.27|0
1734644100000|2024-12-19 21:35:00|25.68|23.28|25.57|23.17|25.69|23.29|25.55|23.15|0
1734644400000|2024-12-19 21:40:00|25.59|23.19|25.6|23.2|25.69|23.29|25.55|23.15|0
1734644700000|2024-12-19 21:45:00|25.61|23.21|25.53|23.13|25.61|23.21|25.53|23.13|0
1734645000000|2024-12-19 21:50:00|25.54|23.14|25.61|23.21|25.63|23.23|25.52|23.12|0
1734645300000|2024-12-19 21:55:00|25.62|23.22|25.63|23.23|25.65|23.25|25.57|23.17|0
1734645600000|2024-12-19 22:00:00|25.67|23.27|25.61|23.21|25.67|23.27|25.61|23.21|0
1734645900000|2024-12-19 22:05:00|25.63|23.23|25.61|23.21|25.64|23.24|25.61|23.21|0
1734646200000|2024-12-19 22:10:00|25.6|23.2|25.61|23.21|25.61|23.21|25.58|23.18|0
1734646500000|2024-12-19 22:15:00|25.6|23.2|25.6|23.2|25.61|23.21|25.59|23.19|0
1734646800000|2024-12-19 22:20:00|25.59|23.19|25.59|23.19|25.6|23.2|25.59|23.19|0
1734647100000|2024-12-19 22:25:00|25.6|23.2|25.61|23.21|25.61|23.21|25.6|23.2|0
1734647400000|2024-12-19 22:30:00|25.62|23.22|25.63|23.23|25.64|23.24|25.59|23.19|0
1734647700000|2024-12-19 22:35:00|25.65|23.25|25.65|23.25|25.67|23.27|25.65|23.25|0
1734648000000|2024-12-19 22:40:00|25.66|23.26|25.63|23.23|25.66|23.26|25.62|23.22|0
1734648300000|2024-12-19 22:45:00|25.64|23.24|25.66|23.26|25.66|23.26|25.63|23.23|0
1734648600000|2024-12-19 22:50:00|25.64|23.24|25.65|23.25|25.68|23.28|25.64|23.24|0
1734648900000|2024-12-19 22:55:00|25.63|23.23|25.58|23.18|25.64|23.24|25.57|23.17|0
1734649200000|2024-12-19 23:00:00|25.51|23.11|25.65|23.25|25.7|23.3|25.51|23.11|0
1734649500000|2024-12-19 23:05:00|25.66|23.26|25.77|23.37|25.79|23.39|25.62|23.22|0
1734649800000|2024-12-19 23:10:00|25.76|23.36|25.71|23.31|25.78|23.38|25.69|23.29|0
1734650100000|2024-12-19 23:15:00|25.72|23.32|25.62|23.22|25.72|23.32|25.62|23.22|0
1734650400000|2024-12-19 23:20:00|25.61|23.21|25.66|23.26|25.69|23.29|25.56|23.16|0
1734650700000|2024-12-19 23:25:00|25.63|23.23|25.62|23.22|25.64|23.24|25.59|23.19|0
1734651000000|2024-12-19 23:30:00|25.6|23.2|25.61|23.21|25.74|23.34|25.58|23.18|0
1734651300000|2024-12-19 23:35:00|25.62|23.22|25.85|23.45|25.91|23.51|25.62|23.22|0
1734651600000|2024-12-19 23:40:00|25.87|23.47|25.85|23.45|25.99|23.59|25.84|23.44|0
1734651900000|2024-12-19 23:45:00|25.84|23.44|25.93|23.53|25.93|23.53|25.77|23.37|0
1734652200000|2024-12-19 23:50:00|25.92|23.52|25.92|23.52|25.94|23.54|25.86|23.46|0
1734652500000|2024-12-19 23:55:00|25.91|23.51|25.93|23.53|26.03|23.63|25.91|23.51|0
1734652800000|2024-12-20 00:00:00|25.92|23.52|25.92|23.52|25.93|23.53|25.77|23.37|0
1734653100000|2024-12-20 00:05:00|25.95|23.55|26.25|23.85|26.25|23.85|25.93|23.53|0
1734653400000|2024-12-20 00:10:00|26.27|23.87|26.23|23.83|26.38|23.98|26.18|23.78|0
1734653700000|2024-12-20 00:15:00|26.18|23.78|26.54|24.14|26.76|24.36|26.17|23.77|0
1734654000000|2024-12-20 00:20:00|26.52|24.12|26.6|24.2|26.65|24.25|26.41|24.01|0
1734654300000|2024-12-20 00:25:00|26.59|24.19|26.54|24.14|26.64|24.24|26.52|24.12|0
1734654600000|2024-12-20 00:30:00|26.55|24.15|26.41|24.01|26.55|24.15|26.39|23.99|0
1734654900000|2024-12-20 00:35:00|26.43|24.03|26.49|24.09|26.57|24.17|26.39|23.99|0
1734655200000|2024-12-20 00:40:00|26.5|24.1|26.79|24.39|26.79|24.39|26.48|24.08|0
1734655500000|2024-12-20 00:45:00|26.76|24.36|26.72|24.32|26.81|24.41|26.64|24.24|0
1734655800000|2024-12-20 00:50:00|26.73|24.33|26.94|24.54|26.97|24.57|26.69|24.29|0
1734656100000|2024-12-20 00:55:00|26.91|24.51|26.94|24.54|26.98|24.58|26.88|24.48|0
1734656400000|2024-12-20 01:00:00|26.92|24.52|26.81|24.41|26.94|24.54|26.75|24.35|0
1734656700000|2024-12-20 01:05:00|26.79|24.39|27.16|24.28|27.23|24.45|26.77|24.19|0
1734657000000|2024-12-20 01:10:00|27.15|24.27|27.15|24.27|27.24|24.36|26.95|24.07|0
1734657300000|2024-12-20 01:15:00|27.16|24.28|27.11|24.23|27.16|24.28|26.99|24.11|0
1734657600000|2024-12-20 01:20:00|27.08|24.2|27.06|24.18|27.2|24.32|27.06|24.18|0
1734657900000|2024-12-20 01:25:00|27.05|24.17|27|24.12|27.14|24.26|27|24.12|0
1734658200000|2024-12-20 01:30:00|26.88|24.24|26.64|24|26.9|24.26|26.26|23.62|0
1734658500000|2024-12-20 01:35:00|26.66|24.02|26.75|24.11|26.75|24.11|26.6|23.96|0
1734658800000|2024-12-20 01:40:00|26.77|24.13|27.93|25.29|27.93|25.29|26.73|24.09|0
1734659100000|2024-12-20 01:45:00|27.92|25.28|28.19|25.55|28.34|25.7|27.44|24.8|0
1734659400000|2024-12-20 01:50:00|28.17|25.53|28.03|25.39|28.17|25.53|27.93|25.29|0
1734659700000|2024-12-20 01:55:00|28.05|25.41|28.18|25.54|28.22|25.58|28.01|25.37|0
1734660000000|2024-12-20 02:00:00|28.16|25.52|28.21|25.57|28.33|25.69|28.16|25.52|0
1734660300000|2024-12-20 02:05:00|28.23|25.59|27.85|25.21|28.39|25.75|27.83|25.19|0
1734660600000|2024-12-20 02:10:00|27.83|25.19|28.65|26.01|28.69|26.05|27.83|25.19|0
1734660900000|2024-12-20 02:15:00|28.67|26.03|28.69|26.05|28.71|26.07|28.66|26.02|0
1734661200000|2024-12-20 02:20:00|28.72|26.08|28.84|26.2|28.9|26.26|28.66|26.02|0
1734661500000|2024-12-20 02:25:00|28.83|26.19|28.67|26.03|28.83|26.19|28.65|26.01|0
1734661800000|2024-12-20 02:30:00|28.66|26.02|28.82|26.18|28.85|26.21|28.66|26.02|0
1734662100000|2024-12-20 02:35:00|28.81|26.17|28.7|26.06|28.81|26.17|28.65|26.01|0
1734662400000|2024-12-20 02:40:00|28.69|26.05|28.82|26.18|28.92|26.28|28.67|26.03|0
1734662700000|2024-12-20 02:45:00|28.81|26.17|28.77|26.13|28.83|26.19|28.76|26.12|0
1734663000000|2024-12-20 02:50:00|28.76|26.12|28.67|26.03|28.77|26.13|28.64|26|0
1734663300000|2024-12-20 02:55:00|28.66|26.02|28.69|26.05|28.7|26.06|28.65|26.01|0
1734663600000|2024-12-20 03:00:00|28.67|26.03|28.63|25.99|28.7|26.06|28.55|25.91|0
1734663900000|2024-12-20 03:05:00|28.61|25.97|28.65|26.01|28.66|26.02|28.59|25.95|0
1734664200000|2024-12-20 03:10:00|28.66|26.02|28.73|26.09|28.73|26.09|28.58|25.94|0
1734664500000|2024-12-20 03:15:00|28.72|26.08|28.71|26.07|28.73|26.09|28.64|26|0
1734664800000|2024-12-20 03:20:00|28.7|26.06|28.56|25.92|28.73|26.09|28.56|25.92|0
1734665100000|2024-12-20 03:25:00|28.58|25.94|28.73|26.09|28.73|26.09|28.58|25.94|0
1734665400000|2024-12-20 03:30:00|28.74|26.1|28.87|26.23|28.95|26.31|28.73|26.09|0
1734665700000|2024-12-20 03:35:00|28.88|26.24|28.88|26.24|28.89|26.25|28.78|26.14|0
1734666000000|2024-12-20 03:40:00|28.86|26.22|29.1|26.46|29.11|26.47|28.83|26.19|0
1734666300000|2024-12-20 03:45:00|29.08|26.44|29.29|26.65|29.39|26.75|29.07|26.43|0
1734666600000|2024-12-20 03:50:00|29.28|26.64|29.22|26.58|29.29|26.65|29.12|26.48|0
1734666900000|2024-12-20 03:55:00|29.2|26.56|29.21|26.57|29.26|26.62|29.19|26.55|0
1734667200000|2024-12-20 04:00:00|29.2|26.56|28.89|26.25|29.2|26.56|28.89|26.25|0
1734667500000|2024-12-20 04:05:00|28.91|26.27|28.92|26.28|28.96|26.32|28.88|26.24|0
1734667800000|2024-12-20 04:10:00|28.9|26.26|28.94|26.3|28.94|26.3|28.86|26.22|0
1734668100000|2024-12-20 04:15:00|28.93|26.29|29.02|26.38|29.05|26.41|28.91|26.27|0
1734668400000|2024-12-20 04:20:00|29.01|26.37|28.97|26.33|29.05|26.41|28.94|26.3|0
1734668700000|2024-12-20 04:25:00|28.98|26.34|29.01|26.37|29.08|26.44|28.97|26.33|0
1734669000000|2024-12-20 04:30:00|28.99|26.35|29.03|26.39|29.05|26.41|28.96|26.32|0
1734669300000|2024-12-20 04:35:00|29.02|26.38|29|26.36|29.03|26.39|28.95|26.31|0
1734669600000|2024-12-20 04:40:00|28.99|26.35|28.94|26.3|28.99|26.35|28.93|26.29|0
1734669900000|2024-12-20 04:45:00|28.96|26.32|28.83|26.19|28.97|26.33|28.83|26.19|0
1734670200000|2024-12-20 04:50:00|28.84|26.2|28.85|26.21|28.88|26.24|28.83|26.19|0
1734670500000|2024-12-20 04:55:00|28.84|26.2|28.69|26.05|28.85|26.21|28.67|26.03|0
1734670800000|2024-12-20 05:00:00|28.68|26.04|28.68|26.04|28.77|26.13|28.66|26.02|0
1734671100000|2024-12-20 05:05:00|28.66|26.02|28.61|25.97|28.68|26.04|28.61|25.97|0
1734671400000|2024-12-20 05:10:00|28.63|25.99|28.57|25.93|28.63|25.99|28.48|25.84|0
1734671700000|2024-12-20 05:15:00|28.58|25.94|28.63|25.99|28.72|26.08|28.57|25.93|0
1734672000000|2024-12-20 05:20:00|28.62|25.98|28.59|25.95|28.63|25.99|28.52|25.88|0
1734672300000|2024-12-20 05:25:00|28.6|25.96|28.6|25.96|28.62|25.98|28.55|25.91|0
1734672600000|2024-12-20 05:30:00|28.61|25.97|28.68|26.04|28.7|26.06|28.55|25.91|0
1734672900000|2024-12-20 05:35:00|28.67|26.03|28.32|25.68|28.7|26.06|28.32|25.68|0
1734673200000|2024-12-20 05:40:00|28.33|25.69|28.21|25.57|28.37|25.73|28.2|25.56|0
1734673500000|2024-12-20 05:45:00|28.23|25.59|28.26|25.62|28.28|25.64|28.23|25.59|0
1734673800000|2024-12-20 05:50:00|28.25|25.61|28.19|25.55|28.25|25.61|28.17|25.53|0
1734674100000|2024-12-20 05:55:00|28.18|25.54|28.12|25.48|28.21|25.57|28.11|25.47|0
1734674400000|2024-12-20 06:00:00|28.14|25.5|28.18|25.54|28.2|25.56|28.12|25.48|0
1734674700000|2024-12-20 06:05:00|28.17|25.53|28.3|25.66|28.35|25.71|28.1|25.46|0
1734675000000|2024-12-20 06:10:00|28.31|25.67|28.16|25.52|28.37|25.73|28.16|25.52|0
1734675300000|2024-12-20 06:15:00|28.14|25.5|28.01|25.37|28.16|25.52|27.99|25.35|0
1734675600000|2024-12-20 06:20:00|28.02|25.38|27.99|25.35|28.06|25.42|27.98|25.34|0
1734675900000|2024-12-20 06:25:00|28|25.36|27.99|25.35|28.03|25.39|27.93|25.29|0
1734676200000|2024-12-20 06:30:00|27.98|25.34|27.96|25.32|27.99|25.35|27.92|25.28|0
1734676500000|2024-12-20 06:35:00|27.94|25.3|27.86|25.22|27.94|25.3|27.86|25.22|0
1734676800000|2024-12-20 06:40:00|27.85|25.21|27.82|25.18|27.86|25.4|27.57|25.15|0
1734677100000|2024-12-20 06:45:00|27.8|25.16|27.82|25.18|27.82|25.18|27.78|25.14|0
1734677400000|2024-12-20 06:50:00|27.84|25.2|27.76|25.12|27.84|25.2|27.76|25.12|0
1734677700000|2024-12-20 06:55:00|27.75|25.11|27.64|25|27.75|25.11|27.61|24.97|0
1734678000000|2024-12-20 07:00:00|27.62|24.98|27.67|25.03|27.67|25.03|27.54|24.9|0
1734678300000|2024-12-20 07:05:00|27.66|25.02|26.97|24.33|28.44|25.8|26.97|24.33|0
1734678600000|2024-12-20 07:10:00|26.98|24.34|27.07|24.43|27.12|24.48|26.97|24.33|0
1734678900000|2024-12-20 07:15:00|27.06|24.42|27.33|24.69|27.41|24.77|27.06|24.42|0
1734679200000|2024-12-20 07:20:00|27.32|24.68|27.24|24.6|27.33|24.69|27.19|24.55|0
1734679500000|2024-12-20 07:25:00|27.25|24.61|27.28|24.64|27.34|24.7|27.25|24.61|0
1734679800000|2024-12-20 07:30:00|27.29|24.65|27.31|24.67|27.36|24.72|27.19|24.55|0
1734680100000|2024-12-20 07:35:00|27.33|24.69|27.33|24.69|27.36|24.72|27.29|24.65|0
1734680400000|2024-12-20 07:40:00|27.34|24.7|27.19|24.55|27.42|24.78|27.17|24.53|0
1734680700000|2024-12-20 07:45:00|27.2|24.56|27.29|24.65|27.3|24.66|27.14|24.5|0
1734681000000|2024-12-20 07:50:00|27.31|24.67|27.38|24.74|27.49|24.85|27.3|24.66|0
1734681300000|2024-12-20 07:55:00|27.39|24.75|27.19|24.55|27.39|24.75|27.19|24.55|0
1734681600000|2024-12-20 08:00:00|27.2|24.56|27.35|24.71|27.35|24.71|27.16|24.52|0
1734681900000|2024-12-20 08:05:00|27.31|24.67|27.44|24.8|27.61|24.97|27.29|24.65|0
1734682200000|2024-12-20 08:10:00|27.49|24.85|27.57|24.93|27.58|24.94|27.38|24.74|0
1734682500000|2024-12-20 08:15:00|27.54|24.9|28.01|25.37|28.03|25.39|27.54|24.9|0
1734682800000|2024-12-20 08:20:00|28|25.36|27.3|24.66|28|25.36|26.93|24.29|0
1734683100000|2024-12-20 08:25:00|27.31|24.67|27.42|24.78|27.52|24.88|27.26|24.62|0
1734683400000|2024-12-20 08:30:00|27.41|24.77|27.62|24.98|27.69|25.05|27.41|24.77|0
1734683700000|2024-12-20 08:35:00|27.64|25|28.59|25.95|28.65|26.01|27.38|24.74|0
1734684000000|2024-12-20 08:40:00|28.56|25.92|28.6|25.74|28.6|25.95|28.33|25.58|0
1734684300000|2024-12-20 08:45:00|28.59|25.73|28.36|25.5|28.63|25.77|28.36|25.5|0
1734684600000|2024-12-20 08:50:00|28.35|25.49|28.06|25.2|28.35|25.49|28.05|25.19|0
1734684900000|2024-12-20 08:55:00|28.07|25.21|28.17|25.31|28.24|25.38|28|25.14|0
1734685200000|2024-12-20 09:00:00|28.14|25.28|28.62|25.76|28.65|25.79|28.13|25.27|0
1734685500000|2024-12-20 09:05:00|28.64|25.78|29.02|26.16|29.29|26.43|28.61|25.75|0
1734685800000|2024-12-20 09:10:00|29.01|26.15|28.95|26.09|29.07|26.21|28.78|25.92|0
1734686100000|2024-12-20 09:15:00|28.97|26.11|28.81|25.95|29.03|26.17|28.76|25.9|0
1734686400000|2024-12-20 09:20:00|28.82|25.96|29.03|26.17|29.1|26.24|28.75|25.89|0
1734686700000|2024-12-20 09:25:00|29.02|26.16|29.09|26.23|29.17|26.31|28.98|26.12|0
1734687000000|2024-12-20 09:30:00|29.07|26.21|28.91|26.05|29.07|26.21|28.84|25.98|0
1734687300000|2024-12-20 09:35:00|28.9|26.04|29.6|26.74|29.61|26.75|28.86|26|0
1734687600000|2024-12-20 09:40:00|29.58|26.72|29.83|26.97|29.84|26.98|29.52|26.66|0
1734687900000|2024-12-20 09:45:00|29.78|26.92|29.91|27.05|29.91|27.05|29.7|26.84|0
1734688200000|2024-12-20 09:50:00|29.88|27.02|29.74|26.88|29.91|27.05|29.68|26.82|0
1734688500000|2024-12-20 09:55:00|29.75|26.89|29.7|26.84|29.81|26.95|29.63|26.77|0
1734688800000|2024-12-20 10:00:00|29.72|26.86|29.59|26.73|29.72|26.86|29.52|26.66|0
1734689100000|2024-12-20 10:05:00|29.57|26.71|29.67|26.81|29.73|26.87|29.51|26.65|0
1734689400000|2024-12-20 10:10:00|29.69|26.83|30|27.14|30.02|27.16|29.64|26.78|0
1734689700000|2024-12-20 10:15:00|29.96|27.1|29.18|26.32|30.01|27.15|29.18|26.32|0
1734690000000|2024-12-20 10:20:00|29.19|26.33|29.76|26.9|29.96|27.1|29.19|26.33|0
1734690300000|2024-12-20 10:25:00|29.78|26.92|29.65|26.79|29.78|26.92|29.56|26.7|0
1734690600000|2024-12-20 10:30:00|29.62|26.76|29.57|26.71|29.62|26.76|29.5|26.64|0
1734690900000|2024-12-20 10:35:00|29.56|26.7|29.71|26.85|29.81|26.95|29.54|26.68|0
1734691200000|2024-12-20 10:40:00|29.7|26.84|29.57|26.71|29.73|26.87|29.4|26.54|0
1734691500000|2024-12-20 10:45:00|29.56|26.7|29.38|26.52|29.71|26.85|29.36|26.5|0
1734691800000|2024-12-20 10:50:00|29.4|26.54|29.23|26.37|29.51|26.65|29.23|26.37|0
1734692100000|2024-12-20 10:55:00|29.26|26.4|29.4|26.54|29.45|26.59|29.18|26.32|0
1734692400000|2024-12-20 11:00:00|29.41|26.55|29.56|26.7|29.56|26.7|29.3|26.44|0
1734692700000|2024-12-20 11:05:00|29.57|26.71|29.33|26.47|29.59|26.73|29.31|26.45|0
1734693000000|2024-12-20 11:10:00|29.32|26.46|29.24|26.38|29.47|26.61|29.11|26.25|0
1734693300000|2024-12-20 11:15:00|29.23|26.37|29.35|26.49|29.35|26.49|29.21|26.35|0
1734693600000|2024-12-20 11:20:00|29.36|26.5|29.49|26.63|29.51|26.65|29.29|26.43|0
1734693900000|2024-12-20 11:25:00|29.52|26.66|29.4|26.54|29.52|26.66|29.38|26.52|0
1734694200000|2024-12-20 11:30:00|29.42|26.56|29.37|26.51|29.43|26.57|29.3|26.44|0
1734694500000|2024-12-20 11:35:00|29.39|26.53|29.45|26.59|29.61|26.75|29.39|26.53|0
1734694800000|2024-12-20 11:40:00|29.46|26.6|29.49|26.63|29.77|26.91|29.33|26.47|0
1734695100000|2024-12-20 11:45:00|29.5|26.64|29.53|26.67|29.64|26.78|29.47|26.61|0
1734695400000|2024-12-20 11:50:00|29.54|26.68|29.64|26.78|29.69|26.83|29.53|26.67|0
1734695700000|2024-12-20 11:55:00|29.65|26.79|29.65|26.79|29.67|26.81|29.48|26.62|0
1734696000000|2024-12-20 12:00:00|29.63|26.77|29.85|26.99|30.02|27.16|29.57|26.71|0
1734696300000|2024-12-20 12:05:00|29.84|26.98|29.98|27.12|30|27.14|29.7|26.84|0
1734696600000|2024-12-20 12:10:00|29.99|27.13|30.13|27.27|30.21|27.35|29.95|27.09|0
1734696900000|2024-12-20 12:15:00|30.14|27.28|30.29|27.43|30.34|27.48|29.97|27.11|0
1734697200000|2024-12-20 12:20:00|30.3|27.44|30.73|27.87|30.74|27.88|29.45|26.59|0
1734697500000|2024-12-20 12:25:00|30.74|27.88|30.61|27.75|30.77|27.91|30.56|27.7|0
1734697800000|2024-12-20 12:30:00|30.67|27.81|30.41|27.55|30.74|27.88|30.3|27.44|0
1734698100000|2024-12-20 12:35:00|30.43|27.57|30.25|27.39|30.46|27.6|30.21|27.35|0
1734698400000|2024-12-20 12:40:00|30.24|27.38|29.75|26.89|30.28|27.42|29.74|26.88|0
1734698700000|2024-12-20 12:45:00|29.74|26.88|29.8|26.94|30.46|27.6|29.63|26.77|0
1734699000000|2024-12-20 12:50:00|29.82|26.96|29.84|26.98|29.96|27.1|29.78|26.92|0
1734699300000|2024-12-20 12:55:00|29.87|27.01|29.61|26.75|29.89|27.03|29.57|26.71|0
1734699600000|2024-12-20 13:00:00|29.63|26.77|29.49|26.63|29.75|26.89|29.46|26.6|0
1734699900000|2024-12-20 13:05:00|29.53|26.67|29.73|26.87|29.86|27|29.53|26.67|0
1734700200000|2024-12-20 13:10:00|29.7|26.84|29.79|26.93|29.8|26.94|29.53|26.67|0
1734700500000|2024-12-20 13:15:00|29.82|26.96|29.84|26.98|29.97|27.11|29.78|26.92|0
1734700800000|2024-12-20 13:20:00|29.86|27|29.84|26.98|30|27.14|29.79|26.93|0
1734701100000|2024-12-20 13:25:00|29.83|26.97|29.61|26.75|29.84|26.98|29.54|26.68|0
1734701400000|2024-12-20 13:30:00|29.54|26.68|27.89|25.03|29.64|26.78|27.24|24.38|0
1734701700000|2024-12-20 13:35:00|27.88|25.02|28|25.14|28.02|25.16|27.61|24.75|0
1734702000000|2024-12-20 13:40:00|27.97|25.11|27.52|24.66|28.01|25.15|27.5|24.64|0
1734702300000|2024-12-20 13:45:00|27.55|24.69|27.61|24.75|27.83|24.97|27.44|24.58|0
1734702600000|2024-12-20 13:50:00|27.6|24.74|27.7|24.84|27.83|24.97|27.55|24.69|0
1734702900000|2024-12-20 13:55:00|27.73|24.87|27.71|24.85|27.82|24.96|27.56|24.7|0
1734703200000|2024-12-20 14:00:00|27.73|24.87|27.85|24.99|28.1|25.24|27.73|24.87|0
1734703500000|2024-12-20 14:05:00|27.86|25|27.3|24.44|28|25.14|27.04|24.18|0
1734703800000|2024-12-20 14:10:00|27.29|24.43|27.04|24.4|27.34|24.63|27|24.36|0
1734704100000|2024-12-20 14:15:00|27.03|24.39|26.91|24.27|27.27|24.63|26.91|24.27|0
1734704400000|2024-12-20 14:20:00|26.87|24.23|26.91|24.27|26.97|24.33|26.67|24.03|0
1734704700000|2024-12-20 14:25:00|26.96|24.32|26.73|24.09|27.02|24.38|26.56|23.92|0
1734705000000|2024-12-20 14:30:00|26.85|24.21|25.87|23.23|27.08|24.44|25.87|23.23|0
1734705300000|2024-12-20 14:35:00|25.78|23.14|24.91|22.27|26.67|24.03|24.88|22.24|0
1734705600000|2024-12-20 14:40:00|24.95|22.31|24.71|22.07|25.76|23.12|24.64|22|0
1734705900000|2024-12-20 14:45:00|24.72|22.08|25.23|22.59|25.47|22.83|24.49|21.85|0
1734706200000|2024-12-20 14:50:00|25.32|22.68|24.51|21.87|25.7|23.06|24.31|21.67|0
1734706500000|2024-12-20 14:55:00|24.44|21.8|24.6|21.96|24.67|22.03|24.23|21.59|0
1734706800000|2024-12-20 15:00:00|24.43|21.79|24.06|21.42|24.56|21.92|24.06|21.42|0
1734707100000|2024-12-20 15:05:00|24.11|21.47|24.23|21.59|24.23|21.59|23.67|21.03|0
1734707400000|2024-12-20 15:10:00|24.26|21.62|22.87|20.23|24.52|21.88|22.85|20.21|0
1734707700000|2024-12-20 15:15:00|22.89|20.25|22.9|20.26|23.53|20.89|22.71|20.07|0
1734708000000|2024-12-20 15:20:00|22.97|20.33|22.58|19.94|22.98|20.34|22.51|19.87|0
1734708300000|2024-12-20 15:25:00|22.59|19.95|21.77|19.13|22.63|19.99|21.74|19.1|0
1734708600000|2024-12-20 15:30:00|21.78|19.14|21.92|19.28|22.96|20.32|20.95|18.31|0
1734708900000|2024-12-20 15:35:00|21.9|19.26|21.44|18.8|22.18|19.54|21.3|18.66|0
1734709200000|2024-12-20 15:40:00|21.42|18.78|21.47|18.83|21.82|19.18|21.29|18.65|0
1734709500000|2024-12-20 15:45:00|21.46|18.82|19.8|17.16|21.46|18.82|19.53|16.89|0
1734709800000|2024-12-20 15:50:00|19.75|17.11|19.75|17.11|20.02|17.38|19.71|17.07|0
1734710100000|2024-12-20 15:55:00|19.77|17.13|20.03|17.39|20.04|17.4|19.62|16.98|0
1734710400000|2024-12-20 16:00:00|20.01|17.37|19.18|16.54|20.09|17.45|19.18|16.54|0
1734710700000|2024-12-20 16:05:00|19.16|16.52|19.41|16.77|20.13|17.49|19.01|16.37|0
1734711000000|2024-12-20 16:10:00|19.38|16.74|18.93|16.29|19.38|16.74|18.88|16.24|0
1734711300000|2024-12-20 16:15:00|18.88|16.24|18.64|16|18.97|16.33|18.5|15.86|0
1734711600000|2024-12-20 16:20:00|18.65|16.01|18.41|15.77|18.73|16.09|18.39|15.75|0
1734711900000|2024-12-20 16:25:00|18.43|15.79|18.56|15.92|19.13|16.49|18.39|15.75|0
1734712200000|2024-12-20 16:30:00|18.57|15.93|18.82|16.18|18.82|16.18|18.34|15.7|0
1734712500000|2024-12-20 16:35:00|18.84|16.2|18.26|15.62|19.32|16.68|18.05|15.41|0
1734712800000|2024-12-20 16:40:00|18.25|15.61|18.07|15.43|18.42|15.78|18.03|15.39|0
1734713100000|2024-12-20 16:45:00|18.06|15.42|18.32|15.68|18.35|15.71|18.06|15.42|0
1734713400000|2024-12-20 16:50:00|18.06|15.42|18.55|15.91|18.58|15.94|18.01|15.37|0
1734713700000|2024-12-20 16:55:00|18.53|15.89|18.22|15.58|18.53|15.89|18.1|15.46|0
1734714000000|2024-12-20 17:00:00|18.25|15.61|18.25|15.61|18.43|15.79|18.17|15.53|0
1734714300000|2024-12-20 17:05:00|18.24|15.6|18.13|15.49|18.55|15.91|18.11|15.47|0
1734714600000|2024-12-20 17:10:00|18.08|15.44|18.06|15.42|18.16|15.52|18.01|15.37|0
1734714900000|2024-12-20 17:15:00|18.09|15.45|18.03|15.39|18.13|15.49|17.96|15.32|0
1734715200000|2024-12-20 17:20:00|18.04|15.4|18.06|15.42|18.24|15.6|17.75|15.11|0
1734715500000|2024-12-20 17:25:00|18.1|15.46|17.84|15.2|18.11|15.47|17.78|15.14|0
1734715800000|2024-12-20 17:30:00|17.83|15.19|18.32|15.68|18.49|15.85|17.83|15.19|0
1734716100000|2024-12-20 17:35:00|18.3|15.66|18.06|15.42|18.36|15.72|18.01|15.37|0
1734716400000|2024-12-20 17:40:00|18.04|15.4|18.2|15.56|18.28|15.64|18.02|15.38|0
1734716700000|2024-12-20 17:45:00|18.19|15.55|18.03|15.39|18.33|15.69|18.03|15.39|0
1734717000000|2024-12-20 17:50:00|18|15.36|17.97|15.33|18.13|15.49|17.97|15.33|0
1734717300000|2024-12-20 17:55:00|18.01|15.37|18.21|15.57|18.23|15.59|17.9|15.26|0
1734717600000|2024-12-20 18:00:00|18.2|15.56|18.4|15.76|18.4|15.76|18.19|15.55|0
1734717900000|2024-12-20 18:05:00|18.41|15.77|18.46|15.82|18.54|15.9|18.37|15.73|0
1734718200000|2024-12-20 18:10:00|18.5|15.86|18.78|16.14|19.05|16.41|18.47|15.83|0
1734718500000|2024-12-20 18:15:00|18.79|16.15|18.92|16.28|19.15|16.51|18.77|16.13|0
1734718800000|2024-12-20 18:20:00|18.91|16.27|19.14|16.5|19.28|16.64|18.91|16.27|0
1734719100000|2024-12-20 18:25:00|19.15|16.51|19.36|16.72|19.37|16.73|19.09|16.45|0
1734719400000|2024-12-20 18:30:00|19.37|16.73|19.11|16.47|19.39|16.75|17.63|14.99|0
1734719700000|2024-12-20 18:35:00|19.13|16.49|20.16|17.52|20.19|17.55|18.98|16.34|0
1734720000000|2024-12-20 18:40:00|20.15|17.51|20.15|17.51|20.26|17.62|20.06|17.42|0
1734720300000|2024-12-20 18:45:00|20.16|17.52|20.26|17.62|20.29|17.65|20.12|17.48|0
1734720600000|2024-12-20 18:50:00|20.27|17.63|19.86|17.22|20.36|17.72|19.86|17.22|0
1734720900000|2024-12-20 18:55:00|19.85|17.21|20.27|17.63|20.32|17.68|19.74|17.1|0
1734721200000|2024-12-20 19:00:00|20.29|17.65|20.33|17.69|20.38|17.74|20.2|17.56|0
1734721500000|2024-12-20 19:05:00|20.32|17.68|20.25|17.61|20.47|17.83|20.19|17.55|0
1734721800000|2024-12-20 19:10:00|20.23|17.59|20.27|17.63|20.37|17.73|20.18|17.54|0
1734722100000|2024-12-20 19:15:00|20.25|17.61|20.13|17.49|20.32|17.68|20.11|17.47|0
1734722400000|2024-12-20 19:20:00|20.14|17.5|19.77|17.13|20.23|17.59|19.76|17.12|0
1734722700000|2024-12-20 19:25:00|19.78|17.14|19.26|16.62|19.78|17.14|19.24|16.6|0
1734723000000|2024-12-20 19:30:00|19.28|16.64|19.06|16.42|19.28|16.64|19.04|16.4|0
1734723300000|2024-12-20 19:35:00|19.07|16.43|19.21|16.57|19.21|16.57|19.01|16.37|0
1734723600000|2024-12-20 19:40:00|19.2|16.56|19.29|16.65|19.35|16.71|19.19|16.55|0
1734723900000|2024-12-20 19:45:00|19.27|16.63|19.49|16.85|19.5|16.86|19.27|16.63|0
1734724200000|2024-12-20 19:50:00|19.45|16.81|19.58|16.94|19.69|17.05|19.38|16.74|0
1734724500000|2024-12-20 19:55:00|19.57|16.93|19.33|16.69|19.67|17.03|19.24|16.6|0
1734724800000|2024-12-20 20:00:00|19.34|16.7|19.26|16.62|19.34|16.7|19.19|16.55|0
1734725100000|2024-12-20 20:05:00|19.27|16.63|19.37|16.73|19.39|16.75|19.18|16.54|0
1734725400000|2024-12-20 20:10:00|19.38|16.74|19.16|16.52|19.42|16.78|18.87|16.23|0
1734725700000|2024-12-20 20:15:00|19.17|16.53|19.21|16.57|19.24|16.6|19.12|16.48|0
1734726000000|2024-12-20 20:20:00|19.2|16.56|19.3|16.66|19.45|16.81|19.16|16.52|0
1734726300000|2024-12-20 20:25:00|19.32|16.68|19.37|16.73|19.39|16.75|19.15|16.51|0
1734726600000|2024-12-20 20:30:00|19.33|16.69|20.55|17.91|20.64|18|19.26|16.62|0
1734726900000|2024-12-20 20:35:00|20.56|17.92|19.95|17.31|20.59|17.95|19.79|17.15|0
1734727200000|2024-12-20 20:40:00|19.93|17.29|19.99|17.35|20.16|17.52|19.72|17.08|0
1734727500000|2024-12-20 20:45:00|19.98|17.34|19.96|17.32|19.99|17.35|19.64|17|0
1734727800000|2024-12-20 20:50:00|20.03|17.39|20.36|17.72|20.64|18|20.03|17.39|0
1734728100000|2024-12-20 20:55:00|20.33|17.69|20.27|17.63|20.78|18.14|20.11|17.47|0
1734728400000|2024-12-20 21:00:00|20.22|17.58|19.73|17.09|20.22|17.58|19.51|16.87|0
1734728700000|2024-12-20 21:05:00|19.74|17.1|20.39|17.75|20.42|17.78|19.72|17.08|0
1734729000000|2024-12-20 21:10:00|20.41|17.77|20.26|17.62|20.48|17.84|20.26|17.62|0
1734916800000|2024-12-23 01:20:00|17.09|15.16|17.14|15.2|17.18|15.23|17.06|15.13|0
1734917100000|2024-12-23 01:25:00|17.12|15.18|16.99|15.07|17.12|15.18|16.99|15.07|0
1734917400000|2024-12-23 01:30:00|16.98|15.06|16.98|15.06|17.04|15.11|16.96|15.04|0
1734917700000|2024-12-23 01:35:00|16.97|15.05|16.99|15.06|17|15.07|16.93|15.01|0
1734918000000|2024-12-23 01:40:00|16.97|15.07|16.95|15.03|16.98|15.07|16.93|15.01|0
1734918300000|2024-12-23 01:45:00|16.94|15.02|16.91|15|16.97|15.05|16.91|15|0
1734918600000|2024-12-23 01:50:00|16.92|14.99|16.89|14.98|16.95|15.03|16.89|14.97|0
1734918900000|2024-12-23 01:55:00|16.87|14.96|16.84|14.94|16.87|14.96|16.81|14.9|0
1734919200000|2024-12-23 02:00:00|16.83|14.93|16.95|15.03|16.96|15.04|16.79|14.89|0
1734919500000|2024-12-23 02:05:00|16.96|15.04|16.86|14.96|16.96|15.04|16.84|14.94|0
1734919800000|2024-12-23 02:10:00|16.87|14.95|16.95|15.03|16.95|15.03|16.84|14.93|0
1734920100000|2024-12-23 02:15:00|16.93|15.01|16.96|15.04|16.96|15.04|16.9|14.98|0
1734920400000|2024-12-23 02:20:00|16.95|15.03|16.86|14.95|16.96|15.04|16.84|14.93|0
1734920700000|2024-12-23 02:25:00|16.85|14.96|16.92|15.01|16.95|15.03|16.84|14.94|0
1734921000000|2024-12-23 02:30:00|16.91|15|16.87|14.96|16.91|15|16.85|14.94|0
1734921300000|2024-12-23 02:35:00|16.88|14.97|16.79|14.89|16.88|14.97|16.79|14.89|0
1734921600000|2024-12-23 02:40:00|16.8|14.9|16.9|14.98|16.91|14.99|16.8|14.9|0
1734921900000|2024-12-23 02:45:00|16.89|14.97|16.94|15.02|16.95|15.03|16.85|14.94|0
1734922200000|2024-12-23 02:50:00|16.93|14.99|16.86|14.95|16.94|15|16.85|14.95|0
1734922500000|2024-12-23 02:55:00|16.85|14.94|16.81|14.91|16.86|14.95|16.81|14.91|0
1734922800000|2024-12-23 03:00:00|16.8|14.9|16.83|14.93|16.87|14.96|16.8|14.9|0
1734923100000|2024-12-23 03:05:00|16.82|14.92|16.89|14.98|16.89|14.98|16.81|14.9|0
1734923400000|2024-12-23 03:10:00|16.88|14.97|16.89|14.97|16.91|14.99|16.87|14.96|0
1734923700000|2024-12-23 03:15:00|16.88|14.96|16.89|14.98|16.89|14.98|16.85|14.94|0
1734924000000|2024-12-23 03:20:00|16.9|14.99|16.93|15.01|16.95|15.03|16.89|14.98|0
1734924300000|2024-12-23 03:25:00|16.94|15.02|16.94|15.02|16.95|15.03|16.89|14.98|0
1734924600000|2024-12-23 03:30:00|16.95|15.03|16.92|15|16.95|15.03|16.91|14.99|0
1734924900000|2024-12-23 03:35:00|16.93|15.01|16.89|14.98|16.94|15.02|16.89|14.98|0
1734925200000|2024-12-23 03:40:00|16.88|14.97|16.86|14.95|16.88|14.97|16.85|14.94|0
1734925500000|2024-12-23 03:45:00|16.87|14.96|16.83|14.92|16.87|14.96|16.81|14.9|0
1734925800000|2024-12-23 03:50:00|16.82|14.91|16.82|14.92|16.84|14.94|16.81|14.9|0
1734926100000|2024-12-23 03:55:00|16.83|14.93|16.87|14.96|16.89|14.98|16.82|14.92|0
1734926400000|2024-12-23 04:00:00|16.88|14.97|16.84|14.93|16.88|14.97|16.82|14.92|0
1734926700000|2024-12-23 04:05:00|16.83|14.92|16.83|14.92|16.84|14.94|16.81|14.91|0
1734927000000|2024-12-23 04:10:00|16.82|14.91|16.81|14.91|16.82|14.91|16.79|14.89|0
1734927300000|2024-12-23 04:15:00|16.8|14.9|16.81|14.9|16.81|14.9|16.79|14.89|0
1734927600000|2024-12-23 04:20:00|16.8|14.89|16.79|14.89|16.81|14.9|16.78|14.88|0
1734927900000|2024-12-23 04:25:00|16.8|14.9|16.73|14.83|16.81|14.91|16.73|14.83|0
1734928200000|2024-12-23 04:30:00|16.74|14.84|16.74|14.84|16.75|14.86|16.72|14.83|0
1734928500000|2024-12-23 04:35:00|16.73|14.85|16.67|14.78|16.73|14.85|16.65|14.76|0
1734928800000|2024-12-23 04:40:00|16.68|14.79|16.65|14.77|16.68|14.8|16.65|14.76|0
1734929100000|2024-12-23 04:45:00|16.66|14.78|16.64|14.76|16.66|14.78|16.64|14.76|0
1734929400000|2024-12-23 04:50:00|16.65|14.77|16.59|14.72|16.65|14.77|16.58|14.71|0
1734929700000|2024-12-23 04:55:00|16.58|14.71|16.6|14.72|16.62|14.74|16.58|14.71|0
1734930000000|2024-12-23 05:00:00|16.59|14.71|16.56|14.69|16.61|14.73|16.56|14.69|0
1734930300000|2024-12-23 05:05:00|16.55|14.68|16.56|14.69|16.56|14.69|16.54|14.67|0
1734930600000|2024-12-23 05:10:00|16.55|14.68|16.61|14.73|16.63|14.74|16.54|14.67|0
1734930900000|2024-12-23 05:15:00|16.62|14.74|16.6|14.72|16.86|14.95|16.49|14.62|0
1734931200000|2024-12-23 05:20:00|16.59|14.71|16.58|14.71|16.6|14.72|16.57|14.7|0
1734931500000|2024-12-23 05:25:00|16.59|14.72|16.47|14.61|16.6|14.72|16.47|14.6|0
1734931800000|2024-12-23 05:30:00|16.48|14.62|16.46|14.59|16.49|14.62|16.43|14.57|0
1734932100000|2024-12-23 05:35:00|16.47|14.6|16.46|14.59|16.48|14.61|16.45|14.59|0
1734932400000|2024-12-23 05:40:00|16.47|14.6|16.42|14.56|16.47|14.6|16.42|14.56|0
1734932700000|2024-12-23 05:45:00|16.41|14.55|16.45|14.59|16.45|14.59|16.41|14.55|0
1734933000000|2024-12-23 05:50:00|16.44|14.58|16.45|14.58|16.45|14.59|16.42|14.56|0
1734933300000|2024-12-23 05:55:00|16.44|14.59|16.43|14.57|16.46|14.59|16.43|14.57|0
1734933600000|2024-12-23 06:00:00|16.42|14.56|16.46|14.59|16.49|14.62|16.42|14.56|0
1734933900000|2024-12-23 06:05:00|16.45|14.57|16.38|14.52|16.45|14.58|16.38|14.52|0
1734934200000|2024-12-23 06:10:00|16.39|14.53|16.41|14.55|16.43|14.57|16.37|14.52|0
1734934500000|2024-12-23 06:15:00|16.42|14.56|16.39|14.53|16.42|14.56|16.38|14.52|0
1734934800000|2024-12-23 06:20:00|16.38|14.52|16.38|14.52|16.39|14.53|16.36|14.51|0
1734935100000|2024-12-23 06:25:00|16.39|14.53|16.41|14.55|16.41|14.55|16.37|14.51|0
1734935400000|2024-12-23 06:30:00|16.4|14.54|16.41|14.55|16.42|14.56|16.38|14.53|0
1734935700000|2024-12-23 06:35:00|16.42|14.56|16.39|14.54|16.43|14.57|16.39|14.53|0
1734936000000|2024-12-23 06:40:00|16.4|14.55|16.43|14.57|16.45|14.59|16.4|14.55|0
1734936300000|2024-12-23 06:45:00|16.44|14.58|16.4|14.55|16.44|14.58|16.38|14.52|0
1734936600000|2024-12-23 06:50:00|16.41|14.56|16.43|14.57|16.49|14.62|16.4|14.55|0
1734936900000|2024-12-23 06:55:00|16.42|14.56|16.43|14.57|16.43|14.57|16.38|14.53|0
1734937200000|2024-12-23 07:00:00|16.42|14.56|16.46|14.59|16.5|14.64|16.4|14.54|0
1734937500000|2024-12-23 07:05:00|16.47|14.6|16.49|14.62|16.51|14.64|16.41|14.56|0
1734937800000|2024-12-23 07:10:00|16.48|14.61|16.42|14.56|16.49|14.61|16.41|14.56|0
1734938100000|2024-12-23 07:15:00|16.43|14.57|16.66|14.77|16.68|14.79|16.43|14.57|0
1734938400000|2024-12-23 07:20:00|16.65|14.81|16.57|14.7|16.7|14.81|16.53|14.65|0
1734938700000|2024-12-23 07:25:00|16.58|14.69|16.55|14.68|16.58|14.7|16.5|14.63|0
1734939000000|2024-12-23 07:30:00|16.53|14.67|16.5|14.63|16.73|14.84|16.47|14.6|0
1734939300000|2024-12-23 07:35:00|16.51|14.64|16.53|14.66|16.57|14.69|16.48|14.61|0
1734939600000|2024-12-23 07:40:00|16.54|14.67|16.46|14.59|16.54|14.67|16.46|14.59|0
1734939900000|2024-12-23 07:45:00|16.47|14.6|16.48|14.62|16.49|14.62|16.43|14.57|0
1734940200000|2024-12-23 07:50:00|16.49|14.61|16.5|14.63|16.5|14.63|16.45|14.59|0
1734940500000|2024-12-23 07:55:00|16.51|14.64|16.53|14.66|16.54|14.66|16.45|14.59|0
1734940800000|2024-12-23 08:00:00|16.55|14.68|16.63|14.75|16.66|14.77|16.54|14.67|0
1734941100000|2024-12-23 08:05:00|16.64|14.76|16.58|14.7|16.69|14.8|16.57|14.69|0
1734941400000|2024-12-23 08:10:00|16.59|14.71|16.56|14.68|16.59|14.71|16.46|14.6|0
1734941700000|2024-12-23 08:15:00|16.58|14.7|16.61|14.73|16.61|14.73|16.49|14.62|0
1734942000000|2024-12-23 08:20:00|16.63|14.75|16.7|14.81|16.71|14.82|16.63|14.75|0
1734942300000|2024-12-23 08:25:00|16.71|14.82|16.87|14.96|16.91|14.99|16.7|14.81|0
1734942600000|2024-12-23 08:30:00|16.86|14.95|16.91|14.99|16.93|15.01|16.82|14.92|0
1734942900000|2024-12-23 08:35:00|16.92|15|16.83|14.92|16.95|15.03|16.78|14.88|0
1734943200000|2024-12-23 08:40:00|16.81|14.93|16.74|14.84|16.88|14.97|16.71|14.82|0
1734943500000|2024-12-23 08:45:00|16.76|14.86|16.73|14.83|16.78|14.88|16.64|14.76|0
1734943800000|2024-12-23 08:50:00|16.71|14.84|16.68|14.79|16.75|14.85|16.6|14.72|0
1734944100000|2024-12-23 08:55:00|16.67|14.78|16.74|14.85|16.74|14.85|16.64|14.76|0
1734944400000|2024-12-23 09:00:00|16.73|14.84|16.8|14.89|16.83|14.92|16.61|14.73|0
1734944700000|2024-12-23 09:05:00|16.81|14.91|16.65|14.77|16.85|14.94|16.65|14.76|0
1734945000000|2024-12-23 09:10:00|16.67|14.79|16.82|14.91|16.82|14.91|16.61|14.73|0
1734945300000|2024-12-23 09:15:00|16.81|14.9|16.84|14.94|16.85|14.94|16.75|14.85|0
1734945600000|2024-12-23 09:20:00|16.82|14.92|16.84|14.94|16.89|14.98|16.74|14.85|0
1734945900000|2024-12-23 09:25:00|16.83|14.93|16.8|14.9|16.86|14.95|16.77|14.87|0
1734946200000|2024-12-23 09:30:00|16.81|14.88|16.76|14.86|16.81|14.91|16.71|14.82|0
1734946500000|2024-12-23 09:35:00|16.74|14.85|16.7|14.81|16.78|14.88|16.69|14.8|0
1734946800000|2024-12-23 09:40:00|16.71|14.82|16.73|14.84|16.74|14.84|16.62|14.74|0
1734947100000|2024-12-23 09:45:00|16.71|14.82|16.65|14.77|16.72|14.83|16.63|14.75|0
1734947400000|2024-12-23 09:50:00|16.64|14.76|16.78|14.88|16.79|14.89|16.64|14.76|0
1734947700000|2024-12-23 09:55:00|16.79|14.89|16.81|14.91|16.82|14.92|16.75|14.86|0
1734948000000|2024-12-23 10:00:00|16.82|14.9|16.82|14.91|16.84|14.93|16.73|14.84|0
1734948300000|2024-12-23 10:05:00|16.81|14.9|16.77|14.87|16.82|14.91|16.76|14.86|0
1734948600000|2024-12-23 10:10:00|16.75|14.85|16.81|14.9|16.81|14.91|16.7|14.81|0
1734948900000|2024-12-23 10:15:00|16.82|14.91|16.81|14.91|16.87|14.96|16.79|14.89|0
1734949200000|2024-12-23 10:20:00|16.82|14.92|17.02|15.09|17.04|15.12|16.82|14.92|0
1734949500000|2024-12-23 10:25:00|17.03|15.1|17.03|15.1|17.06|15.13|16.95|15.03|0
1734949800000|2024-12-23 10:30:00|17.04|15.11|17.07|15.14|17.15|15.21|17|15.08|0
1734950100000|2024-12-23 10:35:00|17.06|15.13|17.11|15.17|17.14|15.2|17.04|15.11|0
1734950400000|2024-12-23 10:40:00|17.12|15.18|17.15|15.2|17.18|15.23|17.05|15.12|0
1734950700000|2024-12-23 10:45:00|17.16|15.21|17.25|15.3|17.27|15.31|17.11|15.17|0
1734951000000|2024-12-23 10:50:00|17.26|15.31|17.23|15.28|17.28|15.33|17.17|15.22|0
1734951300000|2024-12-23 10:55:00|17.25|15.3|17.25|15.3|17.27|15.31|17.15|15.21|0
1734951600000|2024-12-23 11:00:00|17.22|15.27|17.36|15.39|17.39|15.42|17.2|15.25|0
1734951900000|2024-12-23 11:05:00|17.37|15.4|17.23|15.28|17.48|15.51|16.21|14.37|0
1734952200000|2024-12-23 11:10:00|17.21|15.27|17.16|15.22|17.24|15.29|17.13|15.19|0
1734952500000|2024-12-23 11:15:00|17.14|15.2|17.25|15.3|17.25|15.3|17.14|15.2|0
1734952800000|2024-12-23 11:20:00|17.23|15.28|17.4|15.43|17.4|15.43|17.21|15.26|0
1734953100000|2024-12-23 11:25:00|17.42|15.45|17.48|15.5|17.49|15.51|17.35|15.39|0
1734953400000|2024-12-23 11:30:00|17.47|15.49|17.41|15.44|17.49|15.51|17.29|15.33|0
1734953700000|2024-12-23 11:35:00|17.42|15.45|17.38|15.42|17.46|15.48|17.35|15.39|0
1734954000000|2024-12-23 11:40:00|17.39|15.4|17.39|15.42|17.43|15.46|17.34|15.38|0
1734954300000|2024-12-23 11:45:00|17.4|15.43|17.46|15.48|17.55|15.56|17.4|15.43|0
1734954600000|2024-12-23 11:50:00|17.43|15.46|17.52|15.54|17.52|15.54|17.32|15.36|0
1734954900000|2024-12-23 11:55:00|17.51|15.53|17.44|15.47|17.53|15.55|17.4|15.43|0
1734955200000|2024-12-23 12:00:00|17.45|15.48|17.3|15.35|17.45|15.48|17.3|15.35|0
1734955500000|2024-12-23 12:05:00|17.29|15.34|17.22|15.27|17.31|15.35|17.2|15.26|0
1734955800000|2024-12-23 12:10:00|17.23|15.28|17.12|15.18|17.23|15.28|17.11|15.17|0
1734956100000|2024-12-23 12:15:00|17.13|15.19|17.16|15.21|17.22|15.27|17.11|15.18|0
1734956400000|2024-12-23 12:20:00|17.15|15.22|16.96|15.04|17.17|15.23|16.95|15.03|0
1734956700000|2024-12-23 12:25:00|16.98|15.06|16.98|15.06|17.07|15.14|16.96|15.04|0
1734957000000|2024-12-23 12:30:00|16.99|15.07|17|15.08|17.06|15.13|16.95|15.03|0
1734957300000|2024-12-23 12:35:00|17.01|15.09|17.02|15.09|17.12|15.18|17|15.07|0
1734957600000|2024-12-23 12:40:00|17.05|15.12|17.01|15.08|17.08|15.15|16.98|15.06|0
1734957900000|2024-12-23 12:45:00|17|15.06|16.96|15.04|17.01|15.08|16.93|15.01|0
1734958200000|2024-12-23 12:50:00|16.94|15.03|16.73|14.84|17.14|15.2|16.7|14.81|0
1734958500000|2024-12-23 12:55:00|16.74|14.85|16.73|14.84|16.79|14.89|16.7|14.81|0
1734958800000|2024-12-23 13:00:00|16.72|14.83|16.92|15.01|16.93|15.01|16.72|14.83|0
1734959100000|2024-12-23 13:05:00|16.9|14.99|16.86|14.95|16.92|15.01|16.78|14.88|0
1734959400000|2024-12-23 13:10:00|16.83|14.93|16.93|15.01|16.93|15.01|16.82|14.91|0
1734959700000|2024-12-23 13:15:00|16.92|15.03|16.85|14.95|16.96|15.04|16.83|14.92|0
1734960000000|2024-12-23 13:20:00|16.86|14.94|16.83|14.92|16.93|15.01|16.83|14.92|0
1734960300000|2024-12-23 13:25:00|16.82|14.91|16.84|14.93|16.87|14.96|16.81|14.9|0
1734960600000|2024-12-23 13:30:00|16.85|14.94|17.1|15.16|17.1|15.16|16.84|14.93|0
1734960900000|2024-12-23 13:35:00|17.12|15.18|17.34|15.38|17.36|15.4|17.08|15.15|0
1734961200000|2024-12-23 13:40:00|17.33|15.37|17.56|15.57|17.73|15.73|16.88|14.97|0
1734961500000|2024-12-23 13:45:00|17.54|15.56|17.52|15.54|17.61|15.62|17.44|15.47|0
1734961800000|2024-12-23 13:50:00|17.5|15.52|17.58|15.59|17.59|15.6|17.41|15.44|0
1734962100000|2024-12-23 13:55:00|17.57|15.58|17.5|15.52|17.57|15.58|17.49|15.51|0
1734962400000|2024-12-23 14:00:00|17.51|15.54|17.3|15.35|17.59|15.6|17.28|15.33|0
1734962700000|2024-12-23 14:05:00|17.31|15.36|17.33|15.37|17.4|15.43|17.28|15.33|0
1734963000000|2024-12-23 14:10:00|17.34|15.38|17.36|15.4|17.39|15.42|17.26|15.31|0
1734963300000|2024-12-23 14:15:00|17.37|15.39|17.26|15.31|17.42|15.45|17.2|15.25|0
1734963600000|2024-12-23 14:20:00|17.27|15.3|17.13|15.19|17.27|15.31|17.09|15.16|0
1734963900000|2024-12-23 14:25:00|17.12|15.18|16.95|15.03|17.12|15.18|16.93|15.02|0
1734964200000|2024-12-23 14:30:00|16.97|15.05|16.8|14.9|17.03|15.1|16.61|14.73|0
1734964500000|2024-12-23 14:35:00|16.81|14.91|16.81|14.91|17.42|15.44|16.68|14.79|0
1734964800000|2024-12-23 14:40:00|16.78|14.88|16.67|14.78|17.1|15.16|16.67|14.78|0
1734965100000|2024-12-23 14:45:00|16.69|14.8|17.42|15.45|17.43|15.46|16.68|14.79|0
1734965400000|2024-12-23 14:50:00|17.45|15.48|17.4|15.43|17.64|15.64|17.07|15.14|0
1734965700000|2024-12-23 14:55:00|17.41|15.44|17.4|15.43|17.64|15.64|17.17|15.22|0
1734966000000|2024-12-23 15:00:00|17.39|15.42|17.77|15.75|17.91|15.88|17.34|15.38|0
1734966300000|2024-12-23 15:05:00|17.76|15.78|18.29|16.22|18.29|16.22|17.34|15.38|0
1734966600000|2024-12-23 15:10:00|18.28|16.21|18.16|16.1|18.55|16.45|17.87|15.85|0
1734966900000|2024-12-23 15:15:00|18.12|16.07|18.25|16.19|18.5|16.41|18.06|16.01|0
1734967200000|2024-12-23 15:20:00|18.24|16.18|18.06|16.01|18.37|16.29|17.7|15.7|0
1734967500000|2024-12-23 15:25:00|18.09|16.04|17.85|15.83|18.21|16.15|17.8|15.79|0
1734967800000|2024-12-23 15:30:00|17.82|15.81|17.76|15.75|17.98|15.94|17.7|15.7|0
1734968100000|2024-12-23 15:35:00|17.78|15.77|17.42|15.45|17.96|15.93|17.39|15.42|0
1734968400000|2024-12-23 15:40:00|17.45|15.47|17.7|15.7|17.95|15.91|17.42|15.45|0
1734968700000|2024-12-23 15:45:00|17.74|15.74|17.81|15.8|17.89|15.86|17.64|15.64|0
1734969000000|2024-12-23 15:50:00|17.79|15.78|17.68|15.68|17.94|15.91|17.47|15.49|0
1734969300000|2024-12-23 15:55:00|17.65|15.65|17.63|15.63|17.75|15.74|17.33|15.37|0
1734969600000|2024-12-23 16:00:00|17.62|15.62|17.2|15.26|17.66|15.66|17.19|15.25|0
1734969900000|2024-12-23 16:05:00|17.21|15.27|17.21|15.26|17.3|15.35|17.18|15.24|0
1734970200000|2024-12-23 16:10:00|17.2|15.27|17.23|15.28|17.33|15.37|17.13|15.19|0
1734970500000|2024-12-23 16:15:00|17.85|15.83|16.76|14.86|17.87|15.84|16.75|14.86|0
1734970800000|2024-12-23 16:20:00|16.78|14.88|16.82|14.91|16.86|14.95|16.73|14.84|0
1734971100000|2024-12-23 16:25:00|16.8|14.9|16.71|14.82|16.81|14.91|16.66|14.78|0
1734971400000|2024-12-23 16:30:00|16.73|14.84|16.75|14.86|16.88|14.97|16.67|14.78|0
1734971700000|2024-12-23 16:35:00|16.76|14.85|16.58|14.7|16.76|14.85|16.56|14.69|0
1734972000000|2024-12-23 16:40:00|16.59|14.71|16.18|14.35|16.62|14.74|16.14|14.31|0
1734972300000|2024-12-23 16:45:00|16.15|14.32|15.88|14.08|16.24|14.41|15.74|13.96|0
1734972600000|2024-12-23 16:50:00|15.89|14.09|15.74|13.95|15.89|14.09|15.7|13.92|0
1734972900000|2024-12-23 16:55:00|15.75|13.96|15.6|13.83|15.79|14|15.58|13.81|0
1734973200000|2024-12-23 17:00:00|15.61|13.85|15.61|13.85|15.61|13.85|15.38|13.64|0
1734973500000|2024-12-23 17:05:00|15.6|13.84|15.68|13.9|15.77|13.99|15.6|13.84|0
1734973800000|2024-12-23 17:10:00|15.69|13.91|15.76|13.97|15.77|13.98|15.57|13.81|0
1734974100000|2024-12-23 17:15:00|15.77|13.98|15.83|14.04|16.03|14.21|15.75|13.97|0
1734974400000|2024-12-23 17:20:00|15.84|14.05|15.77|13.99|15.87|14.07|15.74|13.95|0
1734974700000|2024-12-23 17:25:00|15.76|13.97|15.72|13.94|15.82|14.03|15.61|13.84|0
1734975000000|2024-12-23 17:30:00|15.71|13.93|15.59|13.82|15.82|14.03|15.58|13.81|0
1734975300000|2024-12-23 17:35:00|15.6|13.83|15.61|13.84|15.87|14.07|15.59|13.83|0
1734975600000|2024-12-23 17:40:00|15.59|13.83|15.57|13.81|15.72|13.94|15.57|13.81|0
1734975900000|2024-12-23 17:45:00|15.56|13.8|15.44|13.69|15.56|13.8|15.44|13.69|0
1734976200000|2024-12-23 17:50:00|15.43|13.71|15.51|13.75|15.55|13.79|15.43|13.69|0
1734976500000|2024-12-23 17:55:00|15.5|13.74|15.54|13.78|15.55|13.79|15.41|13.67|0
1734976800000|2024-12-23 18:00:00|15.53|13.77|15.38|13.64|15.6|13.83|15.36|13.62|0
1734977100000|2024-12-23 18:05:00|15.39|13.65|15.34|13.6|15.4|13.66|15.25|13.52|0
1734977400000|2024-12-23 18:10:00|15.35|13.61|15.53|13.77|16.46|14.6|15.3|13.57|0
1734977700000|2024-12-23 18:15:00|15.51|13.76|15.56|13.8|15.68|13.9|15.45|13.7|0
1734978000000|2024-12-23 18:20:00|15.57|13.81|15.6|13.84|15.68|13.9|15.46|13.71|0
1734978300000|2024-12-23 18:25:00|15.59|13.83|15.47|13.72|15.59|13.83|15.43|13.68|0
1734978600000|2024-12-23 18:30:00|15.48|13.73|15.41|13.66|15.48|13.73|15.37|13.63|0
1734978900000|2024-12-23 18:35:00|15.42|13.67|15.24|13.52|15.45|13.7|15.24|13.51|0
1734979200000|2024-12-23 18:40:00|15.25|13.53|15.33|13.6|15.41|13.66|15.23|13.5|0
1734979500000|2024-12-23 18:45:00|15.34|13.61|15.38|13.64|15.45|13.7|15.33|13.6|0
1734979800000|2024-12-23 18:50:00|15.39|13.65|15.32|13.59|15.41|13.67|15.28|13.55|0
1734980100000|2024-12-23 18:55:00|15.34|13.6|15.29|13.56|15.37|13.63|15.23|13.51|0
1734980400000|2024-12-23 19:00:00|15.34|13.6|15.25|13.53|15.34|13.6|15.23|13.5|0
1734980700000|2024-12-23 19:05:00|15.26|13.54|14.75|13.08|15.28|13.55|14.73|13.06|0
1734981000000|2024-12-23 19:10:00|14.76|13.09|14.73|13.07|14.81|13.14|14.72|13.05|0
1734981300000|2024-12-23 19:15:00|14.72|13.06|14.71|13.05|14.75|13.08|14.63|12.97|0
1734981600000|2024-12-23 19:20:00|14.74|13.04|14.73|13.06|14.75|13.08|14.67|13.01|0
1734981900000|2024-12-23 19:25:00|14.75|13.08|14.77|13.1|14.85|13.17|14.72|13.05|0
1734982200000|2024-12-23 19:30:00|14.76|13.09|14.79|13.12|14.82|13.14|14.72|13.05|0
1734982500000|2024-12-23 19:35:00|14.78|13.11|15.01|13.31|15.02|13.32|14.77|13.1|0
1734982800000|2024-12-23 19:40:00|15.02|13.32|14.92|13.23|15.02|13.32|14.9|13.21|0
1734983100000|2024-12-23 19:45:00|14.89|13.21|15|13.3|15|13.3|14.86|13.18|0
1734983400000|2024-12-23 19:50:00|14.98|13.31|14.97|13.27|15.1|13.39|14.93|13.24|0
1734983700000|2024-12-23 19:55:00|14.95|13.26|15.09|13.38|15.09|13.38|14.93|13.24|0
1734984000000|2024-12-23 20:00:00|15.12|13.41|15.04|13.34|15.16|13.44|15.03|13.33|0
1734984300000|2024-12-23 20:05:00|15.06|13.36|15.22|13.5|15.28|13.55|15.04|13.33|0
1734984600000|2024-12-23 20:10:00|15.21|13.49|15.05|13.35|15.35|13.61|15.05|13.35|0
1734984900000|2024-12-23 20:15:00|15.03|13.33|15.26|13.54|15.35|13.61|15.01|13.31|0
1734985200000|2024-12-23 20:20:00|15.24|13.51|15.15|13.43|15.28|13.55|15.14|13.42|0
1734985500000|2024-12-23 20:25:00|15.13|13.42|14.98|13.29|15.15|13.43|14.94|13.25|0
1734985800000|2024-12-23 20:30:00|14.95|13.26|14.89|13.21|14.97|13.28|14.89|13.2|0
1734986100000|2024-12-23 20:35:00|14.91|13.22|14.83|13.15|14.94|13.25|14.7|13.03|0
1734986400000|2024-12-23 20:40:00|14.8|13.13|14.09|12.49|14.85|13.17|14.09|12.49|0
1734986700000|2024-12-23 20:45:00|14.06|12.47|14.29|12.67|14.37|12.74|14.04|12.45|0
1734987000000|2024-12-23 20:50:00|14.22|12.61|14.12|12.52|14.27|12.66|14.05|12.46|0
1734987300000|2024-12-23 20:55:00|14.11|12.51|14.13|12.53|14.42|12.78|13.93|12.35|0
1734987600000|2024-12-23 21:00:00|14.12|12.52|14.5|12.86|14.54|12.89|13.96|12.38|0
1734987900000|2024-12-23 21:05:00|14.51|12.87|14.29|12.67|14.51|12.87|14.28|12.66|0
1734988200000|2024-12-23 21:10:00|14.3|12.68|14.28|12.66|14.35|12.72|14.24|12.63|0
1734988500000|2024-12-23 21:15:00|14.37|12.57|14.36|12.56|14.42|12.62|14.34|12.54|0
1734988800000|2024-12-23 21:20:00|14.37|12.57|14.44|12.64|14.45|12.65|14.36|12.56|0
1734989100000|2024-12-23 21:25:00|14.43|12.63|14.42|12.62|14.46|12.66|14.39|12.59|0
1734989400000|2024-12-23 21:30:00|14.43|12.63|14.45|12.65|14.45|12.65|14.4|12.6|0
1734989700000|2024-12-23 21:35:00|14.44|12.64|14.43|12.63|14.45|12.65|14.41|12.61|0
1734990000000|2024-12-23 21:40:00|14.42|12.62|14.43|12.63|14.47|12.67|14.4|12.6|0
1734990300000|2024-12-23 21:45:00|14.42|12.62|14.43|12.63|14.47|12.67|14.41|12.61|0
1734990600000|2024-12-23 21:50:00|14.44|12.64|14.49|12.69|14.51|12.71|14.43|12.63|0
1734990900000|2024-12-23 21:55:00|14.47|12.67|14.42|12.62|14.47|12.67|14.41|12.61|0
1734991200000|2024-12-23 22:00:00|14.43|12.63|14.39|12.59|14.43|12.63|14.39|12.59|0
1734991500000|2024-12-23 22:05:00|14.38|12.58|14.39|12.59|14.39|12.59|14.38|12.58|0
1734991800000|2024-12-23 22:10:00|14.38|12.58|14.39|12.59|14.39|12.59|14.38|12.58|0
1734992100000|2024-12-23 22:15:00|14.38|12.58|14.38|12.58|14.38|12.58|14.38|12.58|0
1734993000000|2024-12-23 22:30:00|14.37|12.57|14.37|12.57|14.37|12.57|14.37|12.57|0
1734994500000|2024-12-23 22:55:00|14.36|12.56|14.36|12.56|14.37|12.57|14.35|12.55|0
1734994800000|2024-12-23 23:00:00|14.33|12.53|14.27|12.47|14.38|12.58|14.26|12.46|0
1734995100000|2024-12-23 23:05:00|14.3|12.5|14.3|12.5|14.35|12.55|14.27|12.47|0
1734995400000|2024-12-23 23:10:00|14.31|12.51|14.24|12.44|14.32|12.52|14.24|12.44|0
1734995700000|2024-12-23 23:15:00|14.25|12.45|14.22|12.42|14.26|12.46|14.22|12.42|0
1734996000000|2024-12-23 23:20:00|14.21|12.41|14.23|12.43|14.26|12.46|14.19|12.39|0
1734996300000|2024-12-23 23:25:00|14.24|12.44|14.22|12.42|14.25|12.45|14.2|12.4|0
1734996600000|2024-12-23 23:30:00|14.21|12.41|14.38|12.58|14.38|12.58|14.21|12.41|0
1734996900000|2024-12-23 23:35:00|14.37|12.57|14.39|12.59|14.41|12.61|14.36|12.56|0
1734997200000|2024-12-23 23:40:00|14.4|12.6|14.39|12.59|14.44|12.64|14.36|12.56|0
1734997500000|2024-12-23 23:45:00|14.4|12.6|14.39|12.59|14.42|12.62|14.38|12.58|0
1734997800000|2024-12-23 23:50:00|14.38|12.58|14.4|12.6|14.41|12.61|14.38|12.58|0
1734998100000|2024-12-23 23:55:00|14.41|12.61|14.39|12.59|14.41|12.61|14.36|12.56|0
1734998400000|2024-12-24 00:00:00|14.38|12.58|14.47|12.67|14.48|12.68|14.38|12.58|0
1734998700000|2024-12-24 00:05:00|14.46|12.66|14.54|12.74|14.57|12.77|14.45|12.65|0
1734999000000|2024-12-24 00:10:00|14.53|12.73|14.51|12.71|14.53|12.73|14.48|12.68|0
1734999300000|2024-12-24 00:15:00|14.52|12.72|14.5|12.7|14.53|12.73|14.49|12.69|0
1734999600000|2024-12-24 00:20:00|14.49|12.69|14.42|12.62|14.49|12.69|14.39|12.59|0
1734999900000|2024-12-24 00:25:00|14.44|12.64|14.5|12.7|14.52|12.72|14.44|12.64|0
1735000200000|2024-12-24 00:30:00|14.49|12.69|14.46|12.66|14.5|12.7|14.43|12.63|0
1735000500000|2024-12-24 00:35:00|14.47|12.67|14.47|12.67|14.49|12.69|14.45|12.65|0
1735000800000|2024-12-24 00:40:00|14.46|12.66|14.39|12.59|14.46|12.66|14.38|12.58|0
1735001100000|2024-12-24 00:45:00|14.4|12.6|14.41|12.61|14.44|12.64|14.37|12.57|0
1735001400000|2024-12-24 00:50:00|14.39|12.59|14.41|12.61|14.44|12.64|14.39|12.59|0
1735001700000|2024-12-24 00:55:00|14.42|12.62|14.39|12.59|14.43|12.63|14.39|12.59|0
1735002000000|2024-12-24 01:00:00|14.37|12.57|14.43|12.63|14.46|12.66|14.37|12.57|0
1735002300000|2024-12-24 01:05:00|14.44|12.64|14.42|12.62|14.45|12.65|14.38|12.58|0
1735002600000|2024-12-24 01:10:00|14.41|12.61|14.49|12.69|14.49|12.69|14.41|12.61|0
1735002900000|2024-12-24 01:15:00|14.48|12.68|14.38|12.58|14.5|12.7|14.27|12.47|0
1735003200000|2024-12-24 01:20:00|14.39|12.59|14.37|12.57|14.4|12.6|14.36|12.56|0
1735003500000|2024-12-24 01:25:00|14.36|12.56|14.3|12.5|14.37|12.57|14.3|12.5|0
1735003800000|2024-12-24 01:30:00|14.2|12.59|14.27|12.65|14.29|12.67|14.18|12.58|0
1735004100000|2024-12-24 01:35:00|14.26|12.64|14.27|12.66|14.29|12.67|14.26|12.64|0
1735004400000|2024-12-24 01:40:00|14.25|12.65|14.26|12.65|14.28|12.66|14.21|12.6|0
1735004700000|2024-12-24 01:45:00|14.27|12.66|14.24|12.62|14.29|12.67|14.22|12.61|0
1735005000000|2024-12-24 01:50:00|14.25|12.63|14.29|12.68|14.29|12.68|14.24|12.62|0
1735005300000|2024-12-24 01:55:00|14.3|12.67|14.25|12.64|14.31|12.69|14.25|12.64|0
1735005600000|2024-12-24 02:00:00|14.26|12.63|14.28|12.66|14.29|12.67|14.24|12.63|0
1735005900000|2024-12-24 02:05:00|14.29|12.67|14.31|12.69|14.31|12.69|14.27|12.65|0
1735006200000|2024-12-24 02:10:00|14.3|12.68|14.22|12.61|14.3|12.68|14.21|12.6|0
1735006500000|2024-12-24 02:15:00|14.23|12.62|14.21|12.6|14.25|12.64|14.19|12.58|0
1735006800000|2024-12-24 02:20:00|14.2|12.59|14.22|12.61|14.24|12.62|14.2|12.59|0
1735007100000|2024-12-24 02:25:00|14.23|12.62|14.25|12.64|14.25|12.64|14.22|12.61|0
1735007400000|2024-12-24 02:30:00|14.24|12.63|14.23|12.62|14.27|12.65|14.22|12.61|0
1735007700000|2024-12-24 02:35:00|14.24|12.63|14.25|12.63|14.26|12.65|14.22|12.61|0
1735008000000|2024-12-24 02:40:00|14.24|12.62|14.22|12.61|14.25|12.64|14.22|12.61|0
1735008300000|2024-12-24 02:45:00|14.23|12.62|14.2|12.59|14.23|12.62|14.19|12.58|0
1735008600000|2024-12-24 02:50:00|14.19|12.58|14.23|12.61|14.23|12.62|14.19|12.58|0
1735008900000|2024-12-24 02:55:00|14.22|12.6|14.18|12.58|14.23|12.6|14.17|12.57|0
1735009200000|2024-12-24 03:00:00|14.17|12.57|14.1|12.51|14.18|12.58|14.1|12.51|0
1735009500000|2024-12-24 03:05:00|14.11|12.52|14.2|12.6|14.2|12.6|14.1|12.51|0
1735009800000|2024-12-24 03:10:00|14.21|12.59|14.19|12.58|14.22|12.61|14.19|12.58|0
1735010100000|2024-12-24 03:15:00|14.17|12.56|14.26|12.65|14.28|12.66|14.17|12.56|0
1735010400000|2024-12-24 03:20:00|14.25|12.64|14.24|12.63|14.25|12.64|14.23|12.62|0
1735010700000|2024-12-24 03:25:00|14.26|12.64|14.25|12.64|14.26|12.64|14.23|12.62|0
1735011000000|2024-12-24 03:30:00|14.26|12.65|14.25|12.63|14.27|12.65|14.23|12.62|0
1735011300000|2024-12-24 03:35:00|14.26|12.64|14.26|12.65|14.27|12.65|14.23|12.62|0
1735011600000|2024-12-24 03:40:00|14.25|12.64|14.2|12.59|14.26|12.65|14.18|12.57|0
1735011900000|2024-12-24 03:45:00|14.21|12.6|14.2|12.59|14.22|12.61|14.19|12.59|0
1735012200000|2024-12-24 03:50:00|14.21|12.6|14.22|12.61|14.23|12.62|14.2|12.6|0
1735012500000|2024-12-24 03:55:00|14.2|12.59|14.21|12.6|14.21|12.6|14.19|12.58|0
1735012800000|2024-12-24 04:00:00|14.2|12.59|14.23|12.62|14.23|12.62|14.2|12.59|0
1735013100000|2024-12-24 04:05:00|14.24|12.63|14.24|12.63|14.24|12.63|14.23|12.61|0
1735013400000|2024-12-24 04:10:00|14.23|12.62|14.22|12.61|14.23|12.62|14.21|12.61|0
1735013700000|2024-12-24 04:15:00|14.21|12.6|14.23|12.62|14.23|12.62|14.21|12.6|0
1735014000000|2024-12-24 04:20:00|14.24|12.63|14.23|12.62|14.28|12.66|14.23|12.62|0
1735014300000|2024-12-24 04:25:00|14.22|12.61|14.19|12.58|14.22|12.61|14.19|12.58|0
1735014600000|2024-12-24 04:30:00|14.2|12.59|14.2|12.59|14.2|12.59|14.18|12.57|0
1735014900000|2024-12-24 04:35:00|14.19|12.58|14.19|12.58|14.19|12.59|14.18|12.57|0
1735015200000|2024-12-24 04:40:00|14.18|12.59|14.17|12.57|14.19|12.59|14.17|12.56|0
1735015500000|2024-12-24 04:45:00|14.18|12.56|14.17|12.57|14.18|12.57|14.17|12.56|0
1735015800000|2024-12-24 04:50:00|14.16|12.56|14.16|12.56|14.17|12.57|14.15|12.55|0
1735016100000|2024-12-24 04:55:00|14.17|12.55|14.15|12.54|14.17|12.56|14.15|12.54|0
1735016400000|2024-12-24 05:00:00|14.14|12.55|14.17|12.57|14.19|12.58|14.13|12.53|0
1735016700000|2024-12-24 05:05:00|14.18|12.56|14.18|12.58|14.19|12.58|14.17|12.56|0
1735017000000|2024-12-24 05:10:00|14.17|12.57|14.2|12.59|14.21|12.6|14.17|12.56|0
1735017300000|2024-12-24 05:15:00|14.19|12.58|14.18|12.58|14.19|12.58|14.16|12.56|0
1735017600000|2024-12-24 05:20:00|14.17|12.57|14.18|12.57|14.19|12.58|14.17|12.57|0
1735017900000|2024-12-24 05:25:00|14.17|12.58|14.18|12.57|14.2|12.59|14.17|12.57|0
1735018200000|2024-12-24 05:30:00|14.19|12.58|14.19|12.59|14.21|12.6|14.19|12.58|0
1735018500000|2024-12-24 05:35:00|14.2|12.6|14.2|12.59|14.21|12.6|14.19|12.58|0
1735018800000|2024-12-24 05:40:00|14.21|12.6|14.2|12.59|14.22|12.61|14.19|12.58|0
1735019100000|2024-12-24 05:45:00|14.21|12.6|14.16|12.56|14.22|12.61|14.16|12.56|0
1735019400000|2024-12-24 05:50:00|14.15|12.55|14.15|12.55|14.16|12.56|14.15|12.54|0
1735019700000|2024-12-24 05:55:00|14.16|12.56|14.18|12.57|14.19|12.58|14.16|12.56|0
1735020000000|2024-12-24 06:00:00|14.17|12.58|14.19|12.59|14.19|12.59|14.17|12.58|0
1735020300000|2024-12-24 06:05:00|14.2|12.58|14.18|12.58|14.2|12.59|14.18|12.58|0
1735020600000|2024-12-24 06:10:00|14.19|12.59|14.19|12.58|14.2|12.6|14.19|12.58|0
1735020900000|2024-12-24 06:15:00|14.2|12.59|14.21|12.61|14.22|12.61|14.19|12.58|0
1735021200000|2024-12-24 06:20:00|14.22|12.6|14.19|12.58|14.22|12.61|14.18|12.57|0
1735021500000|2024-12-24 06:25:00|14.2|12.59|14.18|12.57|14.2|12.59|14.16|12.56|0
1735021800000|2024-12-24 06:30:00|14.17|12.56|14.12|12.52|14.17|12.56|14.1|12.51|0
1735022100000|2024-12-24 06:35:00|14.11|12.51|14.07|12.48|14.12|12.52|14.07|12.48|0
1735022400000|2024-12-24 06:40:00|14.08|12.49|14.05|12.46|14.09|12.49|14.05|12.46|0
1735022700000|2024-12-24 06:45:00|14.04|12.45|14.04|12.45|14.05|12.46|14.03|12.44|0
1735023000000|2024-12-24 06:50:00|14.05|12.46|14.08|12.48|14.09|12.49|14.03|12.44|0
1735023300000|2024-12-24 06:55:00|14.07|12.47|14.08|12.48|14.08|12.48|14.06|12.47|0
1735023600000|2024-12-24 07:00:00|14.07|12.49|14.01|12.43|14.07|12.49|13.99|12.41|0
1735023900000|2024-12-24 07:05:00|14.02|12.42|14.01|12.42|14.03|12.44|13.98|12.4|0
1735024200000|2024-12-24 07:10:00|14|12.43|13.99|12.4|14.01|12.43|13.96|12.38|0
1735024500000|2024-12-24 07:15:00|13.98|12.39|13.99|12.4|14.02|12.43|13.96|12.38|0
1735024800000|2024-12-24 07:20:00|13.98|12.39|13.94|12.36|13.98|12.4|13.93|12.36|0
1735025100000|2024-12-24 07:25:00|13.93|12.35|13.92|12.34|13.94|12.36|13.92|12.34|0
1735025400000|2024-12-24 07:30:00|13.93|12.35|13.91|12.33|13.93|12.35|13.9|12.32|0
1735025700000|2024-12-24 07:35:00|13.9|12.34|13.9|12.33|13.92|12.34|13.88|12.31|0
1735026000000|2024-12-24 07:40:00|13.89|12.32|13.9|12.32|13.9|12.33|13.88|12.31|0
1735026300000|2024-12-24 07:45:00|13.89|12.33|13.93|12.35|13.93|12.35|13.89|12.32|0
1735026600000|2024-12-24 07:50:00|13.92|12.33|13.93|12.35|13.95|12.37|13.87|12.3|0
1735026900000|2024-12-24 07:55:00|13.94|12.36|13.97|12.39|13.99|12.41|13.92|12.35|0
1735027200000|2024-12-24 08:00:00|13.96|12.38|13.97|12.39|14|12.42|13.94|12.36|0
1735027500000|2024-12-24 08:05:00|13.96|12.38|14.04|12.45|14.07|12.48|13.96|12.38|0
1735027800000|2024-12-24 08:10:00|14.03|12.44|14.09|12.5|14.1|12.5|14.02|12.43|0
1735028100000|2024-12-24 08:15:00|14.12|12.52|14.08|12.49|14.15|12.55|14.08|12.48|0
1735028400000|2024-12-24 08:20:00|14.1|12.51|14.06|12.47|14.12|12.52|14.02|12.44|0
1735028700000|2024-12-24 08:25:00|14.07|12.48|14.04|12.45|14.1|12.5|14.04|12.45|0
1735029000000|2024-12-24 08:30:00|14.05|12.46|14.04|12.45|14.11|12.51|14.04|12.45|0
1735029300000|2024-12-24 08:35:00|14.03|12.44|13.99|12.4|14.06|12.47|13.99|12.4|0
1735029600000|2024-12-24 08:40:00|13.98|12.39|14.03|12.44|14.04|12.45|13.96|12.38|0
1735029900000|2024-12-24 08:45:00|14.04|12.45|14.14|12.53|14.14|12.54|14.01|12.43|0
1735030200000|2024-12-24 08:50:00|14.13|12.54|14.07|12.48|14.13|12.54|14.06|12.47|0
1735030500000|2024-12-24 08:55:00|14.08|12.49|14.01|12.42|14.08|12.49|13.99|12.41|0
1735030800000|2024-12-24 09:00:00|14.02|12.43|13.89|12.32|14.05|12.46|13.87|12.3|0
1735031100000|2024-12-24 09:05:00|13.88|12.31|13.86|12.29|13.93|12.35|13.86|12.29|0
1735031400000|2024-12-24 09:10:00|13.85|12.28|13.81|12.25|13.86|12.29|13.81|12.24|0
1735031700000|2024-12-24 09:15:00|13.8|12.24|13.79|12.23|13.82|12.25|13.77|12.21|0
1735032000000|2024-12-24 09:20:00|13.78|12.22|13.84|12.27|13.88|12.31|13.78|12.22|0
1735032300000|2024-12-24 09:25:00|13.85|12.28|13.87|12.3|13.87|12.3|13.82|12.26|0
1735032600000|2024-12-24 09:30:00|13.88|12.31|13.81|12.24|13.91|12.34|13.81|12.24|0
1735032900000|2024-12-24 09:35:00|13.8|12.25|13.81|12.24|13.85|12.28|13.8|12.24|0
1735033200000|2024-12-24 09:40:00|13.8|12.23|13.78|12.22|13.83|12.26|13.78|12.22|0
1735033500000|2024-12-24 09:45:00|13.79|12.23|13.77|12.21|13.79|12.23|13.76|12.2|0
1735033800000|2024-12-24 09:50:00|13.76|12.2|13.74|12.18|13.79|12.23|13.73|12.18|0
1735034100000|2024-12-24 09:55:00|13.73|12.19|13.75|12.19|13.76|12.2|13.72|12.16|0
1735034400000|2024-12-24 10:00:00|13.74|12.18|13.72|12.17|13.76|12.2|13.72|12.16|0
1735034700000|2024-12-24 10:05:00|13.73|12.18|13.77|12.21|13.78|12.22|13.71|12.16|0
1735035000000|2024-12-24 10:10:00|13.75|12.19|13.8|12.24|13.81|12.24|13.75|12.19|0
1735035300000|2024-12-24 10:15:00|13.81|12.25|13.78|12.22|13.82|12.26|13.77|12.21|0
1735035600000|2024-12-24 10:20:00|13.77|12.21|13.77|12.21|13.79|12.23|13.74|12.18|0
1735035900000|2024-12-24 10:25:00|13.76|12.2|13.77|12.21|13.8|12.23|13.74|12.19|0
1735036200000|2024-12-24 10:30:00|13.76|12.2|13.77|12.21|13.78|12.22|13.76|12.2|0
1735036500000|2024-12-24 10:35:00|13.78|12.22|13.84|12.27|13.85|12.28|13.78|12.22|0
1735036800000|2024-12-24 10:40:00|13.83|12.29|13.82|12.26|13.87|12.3|13.82|12.26|0
1735037100000|2024-12-24 10:45:00|13.83|12.27|13.81|12.24|13.87|12.3|13.81|12.24|0
1735037400000|2024-12-24 10:50:00|13.8|12.25|13.75|12.2|13.84|12.27|13.75|12.2|0
1735037700000|2024-12-24 10:55:00|13.76|12.22|13.75|12.2|13.8|12.23|13.75|12.2|0
1735038000000|2024-12-24 11:00:00|13.76|12.21|13.74|12.18|13.77|12.21|13.72|12.17|0
1735038300000|2024-12-24 11:05:00|13.73|12.17|13.75|12.19|13.75|12.19|13.72|12.16|0
1735038600000|2024-12-24 11:10:00|13.74|12.18|13.75|12.19|13.75|12.19|13.7|12.15|0
1735038900000|2024-12-24 11:15:00|13.74|12.18|13.78|12.22|14.11|12.52|13.74|12.18|0
1735039200000|2024-12-24 11:20:00|13.77|12.21|13.82|12.26|13.86|12.29|13.77|12.21|0
1735039500000|2024-12-24 11:25:00|13.81|12.25|13.81|12.25|13.84|12.28|13.79|12.23|0
1735039800000|2024-12-24 11:30:00|13.8|12.24|13.84|12.27|13.86|12.29|13.8|12.24|0
1735040100000|2024-12-24 11:35:00|13.85|12.28|13.85|12.29|13.87|12.3|13.83|12.27|0
1735040400000|2024-12-24 11:40:00|13.86|12.3|13.91|12.33|13.91|12.33|13.85|12.28|0
1735040700000|2024-12-24 11:45:00|13.9|12.34|13.95|12.37|13.98|12.4|13.9|12.34|0
1735041000000|2024-12-24 11:50:00|13.94|12.38|13.85|12.29|13.96|12.38|13.85|12.29|0
1735041300000|2024-12-24 11:55:00|13.86|12.28|13.88|12.31|13.9|12.32|13.85|12.28|0
1735041600000|2024-12-24 12:00:00|13.87|12.3|13.86|12.29|13.89|12.32|13.85|12.28|0
1735041900000|2024-12-24 12:05:00|13.85|12.28|13.91|12.33|13.91|12.34|13.83|12.27|0
1735042200000|2024-12-24 12:10:00|13.9|12.32|13.8|12.24|13.9|12.32|13.8|12.24|0
1735042500000|2024-12-24 12:15:00|13.81|12.25|13.79|12.23|13.83|12.27|13.78|12.22|0
1735042800000|2024-12-24 12:20:00|13.78|12.22|13.77|12.22|13.79|12.23|13.76|12.2|0
1735043100000|2024-12-24 12:25:00|13.78|12.23|13.82|12.25|13.83|12.26|13.78|12.22|0
1735043400000|2024-12-24 12:30:00|13.81|12.24|13.82|12.25|13.85|12.28|13.79|12.23|0
1735043700000|2024-12-24 12:35:00|13.81|12.26|13.87|12.3|13.87|12.3|13.81|12.25|0
1735044000000|2024-12-24 12:40:00|13.88|12.31|13.85|12.28|13.88|12.31|13.82|12.26|0
1735044300000|2024-12-24 12:45:00|13.84|12.27|13.81|12.25|13.86|12.29|13.8|12.23|0
1735044600000|2024-12-24 12:50:00|13.8|12.24|13.79|12.23|13.85|12.28|13.79|12.23|0
1735044900000|2024-12-24 12:55:00|13.8|12.24|13.77|12.21|13.81|12.25|13.76|12.21|0
1735045200000|2024-12-24 13:00:00|13.79|12.22|13.83|12.26|13.85|12.28|13.79|12.22|0
1735045500000|2024-12-24 13:05:00|13.81|12.25|13.81|12.25|13.84|12.27|13.79|12.23|0
1735045800000|2024-12-24 13:10:00|13.8|12.24|13.79|12.23|13.8|12.24|13.76|12.2|0
1735046100000|2024-12-24 13:15:00|13.78|12.22|13.8|12.23|13.84|12.27|13.78|12.22|0
1735046400000|2024-12-24 13:20:00|13.82|12.24|13.75|12.2|13.84|12.27|13.75|12.2|0
1735046700000|2024-12-24 13:25:00|13.76|12.21|13.77|12.21|13.81|12.25|13.76|12.2|0
1735047000000|2024-12-24 13:30:00|13.78|12.22|13.75|12.19|13.78|12.22|13.73|12.18|0
1735047300000|2024-12-24 13:35:00|13.76|12.2|13.75|12.19|13.81|12.24|13.75|12.19|0
1735047600000|2024-12-24 13:40:00|13.74|12.2|13.75|12.19|13.78|12.22|13.74|12.19|0
1735047900000|2024-12-24 13:45:00|13.74|12.18|13.69|12.14|13.74|12.18|13.69|12.14|0
1735048200000|2024-12-24 13:50:00|13.7|12.15|13.68|12.13|13.71|12.16|13.67|12.12|0
1735048500000|2024-12-24 13:55:00|13.69|12.14|13.68|12.13|13.69|12.14|13.67|12.13|0
1735048800000|2024-12-24 14:00:00|13.69|12.14|13.68|12.13|13.69|12.14|13.59|12.05|0
1735049100000|2024-12-24 14:05:00|13.67|12.12|13.58|12.04|13.67|12.13|13.58|12.04|0
1735049400000|2024-12-24 14:10:00|13.57|12.05|13.5|11.97|13.57|12.05|13.49|11.97|0
1735049700000|2024-12-24 14:15:00|13.49|11.96|13.57|12.04|13.58|12.04|13.48|11.96|0
1735050000000|2024-12-24 14:20:00|13.56|12.03|13.61|12.07|13.62|12.08|13.54|12.01|0
1735050300000|2024-12-24 14:25:00|13.62|12.08|13.59|12.05|13.69|12.14|13.54|12.01|0
1735050600000|2024-12-24 14:30:00|13.6|12.06|13.56|12.02|13.78|12.22|13.54|12|0
1735050900000|2024-12-24 14:35:00|13.61|12.07|13.48|11.96|13.67|12.13|13.41|11.89|0
1735051200000|2024-12-24 14:40:00|13.49|11.97|13.18|11.68|13.67|12.12|13.12|11.62|0
1735051500000|2024-12-24 14:45:00|13.16|11.66|13.15|11.65|13.18|11.68|13.1|11.6|0
1735051800000|2024-12-24 14:50:00|13.16|11.66|13.21|11.71|13.25|11.75|13.15|11.65|0
1735052100000|2024-12-24 14:55:00|13.24|11.74|13.15|11.65|13.29|11.79|13.12|11.62|0
1735052400000|2024-12-24 15:00:00|13.13|11.63|12.97|11.47|13.15|11.65|12.95|11.45|0
1735052700000|2024-12-24 15:05:00|13|11.5|13.04|11.54|13.05|11.55|12.88|11.38|0
1735053000000|2024-12-24 15:10:00|13.05|11.55|12.88|11.38|13.05|11.55|12.88|11.38|0
1735053300000|2024-12-24 15:15:00|12.87|11.37|12.84|11.34|12.9|11.4|12.82|11.32|0
1735053600000|2024-12-24 15:20:00|12.85|11.35|12.65|11.15|13.26|11.76|12.62|11.12|0
1735053900000|2024-12-24 15:25:00|12.66|11.16|12.64|11.14|12.66|11.16|12.59|11.09|0
1735054200000|2024-12-24 15:30:00|12.63|11.13|12.5|11|12.65|11.15|12.5|11|0
1735054500000|2024-12-24 15:35:00|12.51|11.01|12.47|10.97|12.55|11.05|12.42|10.92|0
1735054800000|2024-12-24 15:40:00|12.45|10.95|12.32|10.82|12.45|10.95|12.32|10.82|0
1735055100000|2024-12-24 15:45:00|12.33|10.83|12.32|10.82|12.37|10.87|12.3|10.8|0
1735055400000|2024-12-24 15:50:00|12.33|10.83|12.48|10.98|12.49|10.99|12.32|10.82|0
1735055700000|2024-12-24 15:55:00|12.47|10.97|12.34|10.84|12.48|10.98|12.33|10.83|0
1735056000000|2024-12-24 16:00:00|12.35|10.85|12.33|10.83|12.37|10.87|12.29|10.79|0
1735056300000|2024-12-24 16:05:00|12.32|10.82|12.35|10.85|12.43|10.93|12.32|10.82|0
1735056600000|2024-12-24 16:10:00|12.36|10.86|12.39|10.89|12.45|10.95|12.36|10.86|0
1735056900000|2024-12-24 16:15:00|12.38|10.88|12.39|10.89|12.74|11.24|12.17|10.67|0
1735057200000|2024-12-24 16:20:00|12.38|10.88|12.33|10.83|12.42|10.92|12.33|10.83|0
1735057500000|2024-12-24 16:25:00|12.32|10.82|12.35|10.85|12.36|10.86|12.32|10.82|0
1735057800000|2024-12-24 16:30:00|12.36|10.86|12.32|10.82|12.4|10.9|12.32|10.82|0
1735058100000|2024-12-24 16:35:00|12.33|10.83|12.27|10.77|12.36|10.86|12.26|10.76|0
1735058400000|2024-12-24 16:40:00|12.25|10.75|12.2|10.7|12.27|10.77|12.19|10.69|0
1735058700000|2024-12-24 16:45:00|12.21|10.71|12.19|10.69|12.23|10.73|12.18|10.68|0
1735059000000|2024-12-24 16:50:00|12.2|10.7|12.37|10.87|12.45|10.95|12.18|10.68|0
1735059300000|2024-12-24 16:55:00|12.38|10.88|12.42|10.92|12.43|10.93|12.26|10.76|0
1735059600000|2024-12-24 17:00:00|12.41|10.91|12.31|10.81|12.44|10.94|12.3|10.8|0
1735059900000|2024-12-24 17:05:00|12.3|10.8|12.23|10.73|12.32|10.82|12.22|10.72|0
1735060200000|2024-12-24 17:10:00|12.22|10.72|12.17|10.67|12.26|10.76|12.17|10.67|0
1735060500000|2024-12-24 17:15:00|12.16|10.66|12.14|10.64|12.21|10.71|12.14|10.64|0
1735060800000|2024-12-24 17:20:00|12.15|10.65|12.14|10.64|12.17|10.67|12.09|10.59|0
1735061100000|2024-12-24 17:25:00|12.13|10.63|12.08|10.58|12.14|10.64|12.04|10.54|0
1735061400000|2024-12-24 17:30:00|12.1|10.6|12.27|10.77|12.27|10.77|12.08|10.58|0
1735061700000|2024-12-24 17:35:00|12.28|10.78|12.13|10.63|12.35|10.85|12.13|10.63|0
1735062000000|2024-12-24 17:40:00|12.14|10.64|11.57|10.07|12.15|10.65|11.54|10.04|0
1735062300000|2024-12-24 17:45:00|11.59|10.09|11.55|10.05|11.68|10.18|11.54|10.04|0
1735062600000|2024-12-24 17:50:00|11.51|10.01|11.39|9.89|11.52|10.02|11.39|9.89|0
1735062900000|2024-12-24 17:55:00|11.41|9.91|11.24|9.74|11.42|9.92|11.23|9.73|0
1735063200000|2024-12-24 18:00:00|11.26|9.76|11.3|9.8|11.36|9.86|11.23|9.73|0
1735063500000|2024-12-24 18:05:00|11.29|9.79|11.34|9.84|11.35|9.85|11.25|9.75|0
1735063800000|2024-12-24 18:10:00|11.35|9.85|11.23|9.73|11.35|9.85|11.23|9.73|0
1735221600000|2024-12-26 14:00:00|11.36|9.86|11.37|9.87|11.38|9.88|11.36|9.86|0
1735221900000|2024-12-26 14:05:00|11.36|9.86|11.35|9.85|11.41|9.91|11.35|9.85|0
1735222200000|2024-12-26 14:10:00|11.36|9.86|11.41|9.91|11.44|9.94|11.34|9.84|0
1735222500000|2024-12-26 14:15:00|11.42|9.92|11.4|9.9|11.43|9.93|11.35|9.85|0
1735222800000|2024-12-26 14:20:00|11.41|9.91|11.37|9.87|11.46|9.96|11.37|9.87|0
1735223100000|2024-12-26 14:25:00|11.36|9.86|11.32|9.82|11.39|9.89|11.32|9.82|0
1735223400000|2024-12-26 14:30:00|11.33|9.83|11.21|9.71|11.33|9.83|11.13|9.63|0
1735223700000|2024-12-26 14:35:00|11.23|9.73|11.24|9.74|11.32|9.82|11.14|9.64|0
1735224000000|2024-12-26 14:40:00|11.25|9.75|11.25|9.75|11.3|9.8|11.19|9.69|0
1735224300000|2024-12-26 14:45:00|11.24|9.74|11.28|9.78|11.29|9.79|11.17|9.67|0
1735224600000|2024-12-26 14:50:00|11.27|9.77|11.67|10.17|11.73|10.23|11.26|9.76|0
1735224900000|2024-12-26 14:55:00|11.63|10.13|11.25|9.75|11.65|10.15|11.21|9.71|0
1735225200000|2024-12-26 15:00:00|11.24|9.74|11.17|9.67|11.26|9.76|11.14|9.64|0
1735225500000|2024-12-26 15:05:00|11.16|9.66|11.36|9.86|11.36|9.86|11.12|9.62|0
1735225800000|2024-12-26 15:10:00|11.34|9.84|11.28|9.78|11.35|9.85|11.26|9.76|0
1735226100000|2024-12-26 15:15:00|11.27|9.77|11.36|9.86|11.37|9.87|11.27|9.77|0
1735226400000|2024-12-26 15:20:00|11.35|9.85|11.18|9.68|11.37|9.87|11.18|9.68|0
1735226700000|2024-12-26 15:25:00|11.19|9.69|11.16|9.66|11.23|9.73|11.15|9.65|0
1735227000000|2024-12-26 15:30:00|11.17|9.67|11.14|9.64|11.17|9.67|11.11|9.61|0
1735227300000|2024-12-26 15:35:00|11.13|9.63|11.15|9.65|11.19|9.69|11.12|9.62|0
1735227600000|2024-12-26 15:40:00|11.14|9.64|11.24|9.74|11.28|9.78|11.13|9.63|0
1735227900000|2024-12-26 15:45:00|11.23|9.73|11.12|9.62|11.26|9.76|11.11|9.61|0
1735228200000|2024-12-26 15:50:00|11.11|9.61|11.08|9.58|11.13|9.63|11.05|9.55|0
1735228500000|2024-12-26 15:55:00|11.1|9.6|11.01|9.51|11.12|9.62|11|9.5|0
1735228800000|2024-12-26 16:00:00|11|9.5|10.98|9.48|11.06|9.56|10.98|9.48|0
1735229100000|2024-12-26 16:05:00|10.99|9.49|11|9.5|11.02|9.52|10.98|9.48|0
1735229400000|2024-12-26 16:10:00|10.99|9.49|10.95|9.45|10.99|9.49|10.93|9.43|0
1735229700000|2024-12-26 16:15:00|10.94|9.44|10.91|9.41|10.94|9.44|10.91|9.41|0
1735230000000|2024-12-26 16:20:00|10.92|9.42|11.01|9.51|11.01|9.51|10.9|9.4|0
1735230300000|2024-12-26 16:25:00|11|9.5|11.26|9.76|11.5|10|10.99|9.49|0
1735230600000|2024-12-26 16:30:00|11.25|9.75|11.18|9.68|11.25|9.75|11.16|9.66|0
1735230900000|2024-12-26 16:35:00|11.17|9.67|11.14|9.64|11.19|9.69|11.14|9.64|0
1735231200000|2024-12-26 16:40:00|11.16|9.66|10.84|9.34|11.16|9.66|10.82|9.32|0
1735231500000|2024-12-26 16:45:00|10.85|9.35|10.81|9.31|10.87|9.37|10.81|9.31|0
1735231800000|2024-12-26 16:50:00|10.82|9.32|10.88|9.38|10.89|9.39|10.81|9.31|0
1735232100000|2024-12-26 16:55:00|10.87|9.37|10.81|9.31|10.87|9.37|10.8|9.3|0
1735232400000|2024-12-26 17:00:00|10.82|9.32|10.79|9.29|10.83|9.33|10.78|9.28|0
1735232700000|2024-12-26 17:05:00|10.78|9.28|10.8|9.3|10.8|9.3|10.77|9.27|0
1735233000000|2024-12-26 17:10:00|10.79|9.29|10.74|9.24|10.79|9.29|10.73|9.23|0
1735233300000|2024-12-26 17:15:00|10.73|9.23|10.66|9.16|10.74|9.24|10.63|9.13|0
1735233600000|2024-12-26 17:20:00|10.67|9.17|10.92|9.42|11.09|9.59|10.66|9.16|0
1735233900000|2024-12-26 17:25:00|10.93|9.43|11.07|9.57|11.07|9.57|10.91|9.41|0
1735234200000|2024-12-26 17:30:00|11.05|9.55|10.93|9.43|11.09|9.59|10.93|9.43|0
1735234500000|2024-12-26 17:35:00|10.94|9.44|11.04|9.54|11.06|9.56|10.92|9.42|0
1735234800000|2024-12-26 17:40:00|11.03|9.53|11.03|9.53|11.07|9.57|11.02|9.52|0
1735235100000|2024-12-26 17:45:00|11.02|9.52|11.22|9.72|11.34|9.84|11.02|9.52|0
1735235400000|2024-12-26 17:50:00|11.23|9.73|11.16|9.66|11.33|9.83|10.86|9.36|0
1735235700000|2024-12-26 17:55:00|11.15|9.65|11.21|9.71|11.29|9.79|11.13|9.63|0
1735236000000|2024-12-26 18:00:00|11.2|9.7|11.12|9.62|11.22|9.72|11.08|9.58|0
1735236300000|2024-12-26 18:05:00|11.11|9.61|11.04|9.54|11.18|9.68|11.04|9.54|0
1735236600000|2024-12-26 18:10:00|11.05|9.55|11.16|9.66|11.19|9.69|11.04|9.54|0
1735236900000|2024-12-26 18:15:00|11.15|9.65|10.99|9.49|11.16|9.66|10.98|9.48|0
1735237200000|2024-12-26 18:20:00|11|9.5|11.03|9.53|11.1|9.6|10.99|9.49|0
1735237500000|2024-12-26 18:25:00|11.02|9.52|11.02|9.52|11.02|9.52|10.98|9.48|0
1735237800000|2024-12-26 18:30:00|11.01|9.51|11.16|9.66|11.18|9.68|10.98|9.48|0
1735238100000|2024-12-26 18:35:00|11.17|9.67|11.1|9.6|11.17|9.67|11.04|9.54|0
1735238400000|2024-12-26 18:40:00|11.11|9.61|11.19|9.69|11.24|9.74|11.07|9.57|0
1735238700000|2024-12-26 18:45:00|11.2|9.7|11.08|9.58|11.2|9.7|11.04|9.54|0
1735239000000|2024-12-26 18:50:00|11.07|9.57|11.05|9.55|11.15|9.65|11.05|9.55|0
1735239300000|2024-12-26 18:55:00|11.04|9.54|11.1|9.6|11.16|9.66|11.03|9.53|0
1735239600000|2024-12-26 19:00:00|11.12|9.62|11.15|9.65|11.18|9.68|11.11|9.61|0
1735239900000|2024-12-26 19:05:00|11.16|9.66|11.21|9.71|11.26|9.76|11.14|9.64|0
1735240200000|2024-12-26 19:10:00|11.2|9.7|11.23|9.73|11.23|9.73|11.14|9.64|0
1735240500000|2024-12-26 19:15:00|11.24|9.74|11.24|9.74|11.27|9.77|11.18|9.68|0
1735240800000|2024-12-26 19:20:00|11.23|9.73|11.17|9.67|11.23|9.73|11.16|9.66|0
1735241100000|2024-12-26 19:25:00|11.18|9.68|11.18|9.68|11.2|9.7|11.14|9.64|0
1735241400000|2024-12-26 19:30:00|11.19|9.69|11.21|9.71|11.21|9.71|11.13|9.63|0
1735241700000|2024-12-26 19:35:00|11.2|9.7|11.12|9.62|11.21|9.71|11.12|9.62|0
1735242000000|2024-12-26 19:40:00|11.13|9.63|11.06|9.56|11.14|9.64|11.03|9.53|0
1735242300000|2024-12-26 19:45:00|11.05|9.55|11.04|9.54|11.06|9.56|11|9.5|0
1735242600000|2024-12-26 19:50:00|11.05|9.55|11|9.5|11.05|9.55|10.98|9.48|0
1735242900000|2024-12-26 19:55:00|11.01|9.51|10.98|9.48|11.01|9.51|10.96|9.46|0
1735243200000|2024-12-26 20:00:00|10.96|9.46|10.95|9.45|11|9.5|10.94|9.44|0
1735243500000|2024-12-26 20:05:00|10.96|9.46|10.91|9.41|10.96|9.46|10.88|9.38|0
1735243800000|2024-12-26 20:10:00|10.92|9.42|11.04|9.54|11.04|9.54|10.91|9.41|0
1735244100000|2024-12-26 20:15:00|11.03|9.53|10.97|9.47|11.05|9.55|10.97|9.47|0
1735244400000|2024-12-26 20:20:00|10.98|9.48|10.95|9.45|11|9.5|10.94|9.44|0
1735244700000|2024-12-26 20:25:00|10.94|9.44|10.96|9.46|10.96|9.46|10.92|9.42|0
1735245000000|2024-12-26 20:30:00|10.97|9.47|10.97|9.47|11.03|9.53|10.94|9.44|0
1735245300000|2024-12-26 20:35:00|10.98|9.48|10.95|9.45|11|9.5|10.93|9.43|0
1735245600000|2024-12-26 20:40:00|10.96|9.46|10.96|9.46|10.98|9.48|10.92|9.42|0
1735245900000|2024-12-26 20:45:00|10.95|9.45|10.94|9.44|10.97|9.47|10.88|9.38|0
1735246200000|2024-12-26 20:50:00|10.93|9.43|10.94|9.44|10.98|9.48|10.89|9.39|0
1735246500000|2024-12-26 20:55:00|10.96|9.46|11.21|9.71|11.29|9.79|10.93|9.43|0
1735246800000|2024-12-26 21:00:00|11.19|9.69|11.05|9.55|11.27|9.77|11.04|9.54|0
1735247100000|2024-12-26 21:05:00|11.07|9.57|11.09|9.59|11.1|9.6|11.02|9.52|0
1735247400000|2024-12-26 21:10:00|11.07|9.57|11.08|9.58|11.09|9.59|11.05|9.55|0
1735247700000|2024-12-26 21:15:00|11.23|9.43|11.23|9.43|11.25|9.45|11.21|9.41|0
1735248000000|2024-12-26 21:20:00|11.24|9.44|11.23|9.43|11.25|9.45|11.2|9.4|0
1735248300000|2024-12-26 21:25:00|11.22|9.42|11.22|9.42|11.23|9.43|11.21|9.41|0
1735248600000|2024-12-26 21:30:00|11.23|9.43|11.22|9.42|11.24|9.44|11.22|9.42|0
1735248900000|2024-12-26 21:35:00|11.23|9.43|11.23|9.43|11.24|9.44|11.21|9.41|0
1735249200000|2024-12-26 21:40:00|11.22|9.42|11.23|9.43|11.23|9.43|11.21|9.41|0
1735249500000|2024-12-26 21:45:00|11.25|9.45|11.23|9.43|11.25|9.45|11.23|9.43|0
1735249800000|2024-12-26 21:50:00|11.24|9.44|11.24|9.44|11.25|9.45|11.23|9.43|0
1735250100000|2024-12-26 21:55:00|11.25|9.45|11.25|9.45|11.26|9.46|11.23|9.43|0
1735250700000|2024-12-26 22:05:00|11.24|9.44|11.24|9.44|11.25|9.45|11.23|9.43|0
1735251000000|2024-12-26 22:10:00|11.25|9.45|11.25|9.45|11.25|9.45|11.24|9.44|0
1735251300000|2024-12-26 22:15:00|11.24|9.44|11.23|9.43|11.25|9.45|11.23|9.43|0
1735251600000|2024-12-26 22:20:00|11.25|9.45|11.24|9.44|11.25|9.45|11.24|9.44|0
1735252200000|2024-12-26 22:30:00|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1735252500000|2024-12-26 22:35:00|11.22|9.42|11.22|9.42|11.22|9.42|11.22|9.42|0
1735252800000|2024-12-26 22:40:00|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1735253400000|2024-12-26 22:50:00|11.24|9.44|11.25|9.45|11.25|9.45|11.24|9.44|0
1735253700000|2024-12-26 22:55:00|11.24|9.44|11.25|9.45|11.25|9.45|11.24|9.44|0
1735254000000|2024-12-26 23:00:00|11.24|9.44|11.19|9.39|11.24|9.44|11.18|9.38|0
1735254300000|2024-12-26 23:05:00|11.18|9.38|11.23|9.43|11.24|9.44|11.18|9.38|0
1735254600000|2024-12-26 23:10:00|11.22|9.42|11.25|9.45|11.28|9.48|11.22|9.42|0
1735254900000|2024-12-26 23:15:00|11.26|9.46|11.21|9.41|11.26|9.46|11.21|9.41|0
1735255200000|2024-12-26 23:20:00|11.22|9.42|11.2|9.4|11.22|9.42|11.19|9.39|0
1735255500000|2024-12-26 23:25:00|11.19|9.39|11.18|9.38|11.2|9.4|11.17|9.37|0
1735255800000|2024-12-26 23:30:00|11.19|9.39|11.13|9.33|11.19|9.39|11.1|9.3|0
1735256100000|2024-12-26 23:35:00|11.14|9.34|11.11|9.31|11.14|9.34|11.1|9.3|0
1735256400000|2024-12-26 23:40:00|11.1|9.3|11.09|9.29|11.12|9.32|11.09|9.29|0
1735256700000|2024-12-26 23:45:00|11.1|9.3|11.07|9.27|11.11|9.31|11.07|9.27|0
1735257000000|2024-12-26 23:50:00|11.08|9.28|11.04|9.24|11.08|9.28|11.04|9.24|0
1735257300000|2024-12-26 23:55:00|11.05|9.25|11.04|9.24|11.09|9.29|11.04|9.24|0
1735257600000|2024-12-27 00:00:00|11.06|9.26|11.05|9.25|11.06|9.26|11.04|9.24|0
1735257900000|2024-12-27 00:05:00|11.06|9.26|11.08|9.28|11.08|9.28|11.05|9.25|0
1735258200000|2024-12-27 00:10:00|11.09|9.29|11.09|9.29|11.11|9.31|11.09|9.29|0
1735258500000|2024-12-27 00:15:00|11.1|9.3|11.22|9.42|11.22|9.42|11.1|9.3|0
1735258800000|2024-12-27 00:20:00|11.21|9.41|11.23|9.43|11.32|9.52|11.21|9.41|0
1735259100000|2024-12-27 00:25:00|11.22|9.42|11.23|9.43|11.26|9.46|11.22|9.42|0
1735259400000|2024-12-27 00:30:00|11.24|9.44|11.25|9.45|11.26|9.46|11.22|9.42|0
1735259700000|2024-12-27 00:35:00|11.24|9.44|11.25|9.45|11.28|9.48|11.24|9.44|0
1735260000000|2024-12-27 00:40:00|11.26|9.46|11.27|9.47|11.27|9.47|11.25|9.45|0
1735260300000|2024-12-27 00:45:00|11.26|9.46|11.2|9.4|11.26|9.46|11.19|9.39|0
1735260600000|2024-12-27 00:50:00|11.19|9.39|11.24|9.44|11.25|9.45|11.19|9.39|0
1735260900000|2024-12-27 00:55:00|11.25|9.45|11.24|9.44|11.26|9.46|11.23|9.43|0
1735261200000|2024-12-27 01:00:00|11.25|9.45|11.25|9.45|11.27|9.47|11.23|9.43|0
1735261500000|2024-12-27 01:05:00|11.26|9.46|11.28|9.48|11.3|9.5|11.25|9.45|0
1735261800000|2024-12-27 01:10:00|11.29|9.49|11.27|9.47|11.29|9.49|11.25|9.45|0
1735262100000|2024-12-27 01:15:00|11.28|9.48|11.34|9.54|11.34|9.54|11.26|9.46|0
1735262400000|2024-12-27 01:20:00|11.33|9.53|11.35|9.55|11.39|9.59|11.33|9.53|0
1735262700000|2024-12-27 01:25:00|11.36|9.56|11.36|9.56|11.37|9.57|11.34|9.54|0
1735263000000|2024-12-27 01:30:00|11.21|9.71|11.18|9.68|11.21|9.71|11.18|9.68|0
1735263300000|2024-12-27 01:35:00|11.19|9.69|11.2|9.7|11.21|9.71|11.18|9.68|0
1735263600000|2024-12-27 01:40:00|11.21|9.71|11.15|9.65|11.21|9.71|11.15|9.65|0
1735263900000|2024-12-27 01:45:00|11.16|9.66|11.14|9.64|11.16|9.66|11.13|9.63|0
1735264200000|2024-12-27 01:50:00|11.13|9.63|11.14|9.64|11.18|9.68|11.13|9.63|0
1735264500000|2024-12-27 01:55:00|11.15|9.65|11.16|9.66|11.16|9.66|11.14|9.64|0
1735264800000|2024-12-27 02:00:00|11.17|9.67|11.17|9.67|11.2|9.7|11.16|9.66|0
1735265100000|2024-12-27 02:05:00|11.18|9.68|11.17|9.67|11.19|9.69|11.15|9.65|0
1735265400000|2024-12-27 02:10:00|11.16|9.66|11.16|9.66|11.16|9.66|11.13|9.63|0
1735265700000|2024-12-27 02:15:00|11.15|9.65|11.16|9.66|11.19|9.69|11.15|9.65|0
1735266000000|2024-12-27 02:20:00|11.17|9.67|11.16|9.66|11.18|9.68|11.16|9.66|0
1735266300000|2024-12-27 02:25:00|11.15|9.65|11.14|9.64|11.16|9.66|11.13|9.63|0
1735266600000|2024-12-27 02:30:00|11.15|9.65|11.15|9.65|11.16|9.66|11.13|9.63|0
1735266900000|2024-12-27 02:35:00|11.14|9.64|11.13|9.63|11.15|9.65|11.12|9.62|0
1735267200000|2024-12-27 02:40:00|11.14|9.64|11.15|9.65|11.15|9.65|11.14|9.64|0
1735267500000|2024-12-27 02:45:00|11.16|9.66|11.16|9.66|11.16|9.66|11.15|9.65|0
1735267800000|2024-12-27 02:50:00|11.17|9.67|11.17|9.67|11.18|9.68|11.16|9.66|0
1735268100000|2024-12-27 02:55:00|11.18|9.68|11.19|9.69|11.19|9.69|11.17|9.67|0
1735268400000|2024-12-27 03:00:00|11.2|9.7|11.17|9.67|11.2|9.7|11.17|9.67|0
1735268700000|2024-12-27 03:05:00|11.18|9.68|11.19|9.69|11.19|9.69|11.17|9.67|0
1735269000000|2024-12-27 03:10:00|11.18|9.68|11.16|9.66|11.19|9.69|11.15|9.65|0
1735269300000|2024-12-27 03:15:00|11.17|9.67|11.19|9.69|11.2|9.7|11.16|9.66|0
1735269600000|2024-12-27 03:20:00|11.2|9.7|11.22|9.72|11.22|9.72|11.19|9.69|0
1735269900000|2024-12-27 03:25:00|11.2|9.7|11.21|9.71|11.21|9.71|11.19|9.69|0
1735270200000|2024-12-27 03:30:00|11.2|9.7|11.18|9.68|11.21|9.71|11.18|9.68|0
1735270500000|2024-12-27 03:35:00|11.19|9.69|11.24|9.74|11.24|9.74|11.18|9.68|0
1735270800000|2024-12-27 03:40:00|11.23|9.73|11.23|9.73|11.24|9.74|11.22|9.72|0
1735271100000|2024-12-27 03:45:00|11.24|9.74|11.19|9.69|11.24|9.74|11.19|9.69|0
1735271400000|2024-12-27 03:50:00|11.18|9.68|11.18|9.68|11.18|9.68|11.16|9.66|0
1735271700000|2024-12-27 03:55:00|11.17|9.67|11.19|9.69|11.19|9.69|11.17|9.67|0
1735272000000|2024-12-27 04:00:00|11.18|9.68|11.17|9.67|11.19|9.69|11.17|9.67|0
1735272300000|2024-12-27 04:05:00|11.18|9.68|11.18|9.68|11.18|9.68|11.16|9.66|0
1735272600000|2024-12-27 04:10:00|11.19|9.69|11.17|9.67|11.19|9.69|11.16|9.66|0
1735272900000|2024-12-27 04:15:00|11.18|9.68|11.18|9.68|11.19|9.69|11.17|9.67|0
1735273200000|2024-12-27 04:20:00|11.19|9.69|11.18|9.68|11.21|9.71|11.18|9.68|0
1735273500000|2024-12-27 04:25:00|11.17|9.67|11.18|9.68|11.19|9.69|11.17|9.67|0
1735273800000|2024-12-27 04:30:00|11.17|9.67|11.19|9.69|11.19|9.69|11.17|9.67|0
1735274100000|2024-12-27 04:35:00|11.18|9.68|11.17|9.67|11.19|9.69|11.17|9.67|0
1735274400000|2024-12-27 04:40:00|11.18|9.68|11.16|9.66|11.18|9.68|11.16|9.66|0
1735274700000|2024-12-27 04:45:00|11.17|9.67|11.17|9.67|11.19|9.69|11.16|9.66|0
1735275000000|2024-12-27 04:50:00|11.18|9.68|11.19|9.69|11.19|9.69|11.17|9.67|0
1735275300000|2024-12-27 04:55:00|11.2|9.7|11.2|9.7|11.22|9.72|11.2|9.7|0
1735275600000|2024-12-27 05:00:00|11.21|9.71|11.19|9.69|11.21|9.71|11.17|9.67|0
1735275900000|2024-12-27 05:05:00|11.18|9.68|11.16|9.66|11.18|9.68|11.15|9.65|0
1735276200000|2024-12-27 05:10:00|11.15|9.65|11.14|9.64|11.16|9.66|11.14|9.64|0
1735276500000|2024-12-27 05:15:00|11.15|9.65|11.12|9.62|11.15|9.65|11.12|9.62|0
1735276800000|2024-12-27 05:20:00|11.13|9.63|11.16|9.66|11.17|9.67|11.13|9.63|0
1735277100000|2024-12-27 05:25:00|11.15|9.65|11.14|9.64|11.15|9.65|11.12|9.62|0
1735277400000|2024-12-27 05:30:00|11.15|9.65|11.16|9.66|11.16|9.66|11.14|9.64|0
1735277700000|2024-12-27 05:35:00|11.17|9.67|11.18|9.68|11.18|9.68|11.16|9.66|0
1735278000000|2024-12-27 05:40:00|11.17|9.67|11.17|9.67|11.19|9.69|11.16|9.66|0
1735278300000|2024-12-27 05:45:00|11.18|9.68|11.19|9.69|11.2|9.7|11.18|9.68|0
1735278600000|2024-12-27 05:50:00|11.18|9.68|11.2|9.7|11.2|9.7|11.18|9.68|0
1735278900000|2024-12-27 05:55:00|11.19|9.69|11.2|9.7|11.2|9.7|11.19|9.69|0
1735279200000|2024-12-27 06:00:00|11.19|9.69|11.23|9.73|11.24|9.74|11.19|9.69|0
1735279500000|2024-12-27 06:05:00|11.24|9.74|11.31|9.81|11.32|9.82|11.23|9.73|0
1735279800000|2024-12-27 06:10:00|11.3|9.8|11.21|9.71|11.32|9.82|10.87|9.37|0
1735280100000|2024-12-27 06:15:00|11.2|9.7|11.2|9.7|11.22|9.72|11.19|9.69|0
1735280400000|2024-12-27 06:20:00|11.19|9.69|11.21|9.71|11.21|9.71|11.19|9.69|0
1735280700000|2024-12-27 06:25:00|11.22|9.72|11.24|9.74|11.25|9.75|11.21|9.71|0
1735281000000|2024-12-27 06:30:00|11.23|9.73|11.22|9.72|11.24|9.74|11.2|9.7|0
1735281300000|2024-12-27 06:35:00|11.23|9.73|11.2|9.7|11.23|9.73|11.2|9.7|0
1735281600000|2024-12-27 06:40:00|11.21|9.71|11.19|9.69|11.22|9.72|11.19|9.69|0
1735281900000|2024-12-27 06:45:00|11.2|9.7|11.21|9.71|11.21|9.71|11.19|9.69|0
1735282200000|2024-12-27 06:50:00|11.39|9.89|11.38|9.88|11.4|9.9|11.38|9.88|0
1735282500000|2024-12-27 06:55:00|11.37|9.87|11.38|9.88|11.38|9.88|11.37|9.87|0
1735282800000|2024-12-27 07:00:00|11.39|9.89|11.4|9.9|11.41|9.91|11.37|9.87|0
1735283100000|2024-12-27 07:05:00|11.39|9.89|11.41|9.91|11.42|9.92|11.39|9.89|0
1735283400000|2024-12-27 07:10:00|11.4|9.9|11.4|9.9|11.43|9.93|11.39|9.89|0
1735283700000|2024-12-27 07:15:00|11.41|9.91|11.38|9.88|11.41|9.91|11.37|9.87|0
1735284000000|2024-12-27 07:20:00|11.37|9.87|11.33|9.83|11.37|9.87|11.32|9.82|0
1735284300000|2024-12-27 07:25:00|11.34|9.84|11.37|9.87|11.38|9.88|11.33|9.83|0
1735284600000|2024-12-27 07:30:00|11.36|9.86|11.35|9.85|11.37|9.87|11.35|9.85|0
1735284900000|2024-12-27 07:35:00|11.36|9.86|11.37|9.87|11.38|9.88|11.35|9.85|0
1735285200000|2024-12-27 07:40:00|11.38|9.88|11.38|9.88|11.38|9.88|11.36|9.86|0
1735285500000|2024-12-27 07:45:00|11.37|9.87|11.38|9.88|11.38|9.88|11.37|9.87|0
1735285800000|2024-12-27 07:50:00|11.37|9.87|11.38|9.88|11.39|9.89|11.37|9.87|0
1735286100000|2024-12-27 07:55:00|11.39|9.89|11.43|9.93|11.44|9.94|11.37|9.87|0
1735286400000|2024-12-27 08:00:00|11.42|9.92|11.54|10.04|11.54|10.04|11.38|9.88|0
1735286700000|2024-12-27 08:05:00|11.55|10.05|11.49|9.99|11.56|10.06|11.47|9.97|0
1735287000000|2024-12-27 08:10:00|11.5|10|11.5|10|11.5|10|11.44|9.94|0
1735287300000|2024-12-27 08:15:00|11.48|9.98|11.49|9.99|11.49|9.99|11.38|9.88|0
1735287600000|2024-12-27 08:20:00|11.5|10|11.43|9.93|11.5|10|11.42|9.92|0
1735287900000|2024-12-27 08:25:00|11.42|9.92|11.45|9.95|11.47|9.97|11.42|9.92|0
1735288200000|2024-12-27 08:30:00|11.44|9.94|11.52|10.02|11.53|10.03|11.43|9.93|0
1735288500000|2024-12-27 08:35:00|11.51|10.01|11.56|10.06|11.57|10.07|11.51|10.01|0
1735288800000|2024-12-27 08:40:00|11.55|10.05|11.56|10.06|11.58|10.08|11.53|10.03|0
1735289100000|2024-12-27 08:45:00|11.55|10.05|11.56|10.06|11.58|10.08|11.53|10.03|0
1735289400000|2024-12-27 08:50:00|11.57|10.07|11.54|10.04|11.57|10.07|11.53|10.03|0
1735289700000|2024-12-27 08:55:00|11.55|10.05|11.55|10.05|11.55|10.05|11.51|10.01|0
1735290000000|2024-12-27 09:00:00|11.54|10.04|11.55|10.05|11.57|10.07|11.52|10.02|0
1735290300000|2024-12-27 09:05:00|11.54|10.04|11.51|10.01|11.57|10.07|11.5|10|0
1735290600000|2024-12-27 09:10:00|11.52|10.02|11.49|9.99|11.53|10.03|11.49|9.99|0
1735290900000|2024-12-27 09:15:00|11.5|10|11.53|10.03|11.54|10.04|11.48|9.98|0
1735291200000|2024-12-27 09:20:00|11.52|10.02|11.49|9.99|11.52|10.02|11.47|9.97|0
1735291500000|2024-12-27 09:25:00|11.5|10|11.48|9.98|11.52|10.02|11.48|9.98|0
1735291800000|2024-12-27 09:30:00|11.47|9.97|11.49|9.99|11.5|10|11.47|9.97|0
1735292100000|2024-12-27 09:35:00|11.48|9.98|11.46|9.96|11.5|10|11.46|9.96|0
1735292400000|2024-12-27 09:40:00|11.45|9.95|11.46|9.96|11.48|9.98|11.44|9.94|0
1735292700000|2024-12-27 09:45:00|11.47|9.97|11.49|9.99|11.49|9.99|11.46|9.96|0
1735293000000|2024-12-27 09:50:00|11.48|9.98|11.53|10.03|11.54|10.04|11.47|9.97|0
1735293300000|2024-12-27 09:55:00|11.54|10.04|11.52|10.02|11.57|10.07|11.52|10.02|0
1735293600000|2024-12-27 10:00:00|11.51|10.01|11.49|9.99|11.52|10.02|11.48|9.98|0
1735293900000|2024-12-27 10:05:00|11.5|10|11.5|10|11.52|10.02|11.48|9.98|0
1735294200000|2024-12-27 10:10:00|11.49|9.99|11.49|9.99|11.51|10.01|11.48|9.98|0
1735294500000|2024-12-27 10:15:00|11.48|9.98|11.51|10.01|11.51|10.01|11.48|9.98|0
1735294800000|2024-12-27 10:20:00|11.5|10|11.49|9.99|11.52|10.02|11.47|9.97|0
1735295100000|2024-12-27 10:25:00|11.48|9.98|11.48|9.98|11.5|10|11.48|9.98|0
1735295400000|2024-12-27 10:30:00|11.49|9.99|11.5|10|11.5|10|11.48|9.98|0
1735295700000|2024-12-27 10:35:00|11.49|9.99|11.53|10.03|11.54|10.04|11.49|9.99|0
1735296000000|2024-12-27 10:40:00|11.54|10.04|11.51|10.01|11.54|10.04|11.48|9.98|0
1735296300000|2024-12-27 10:45:00|11.5|10|11.54|10.04|11.55|10.05|11.49|9.99|0
1735296600000|2024-12-27 10:50:00|11.53|10.03|11.47|9.97|11.54|10.04|11.46|9.96|0
1735296900000|2024-12-27 10:55:00|11.48|9.98|11.46|9.96|11.51|10.01|11.46|9.96|0
1735297200000|2024-12-27 11:00:00|11.45|9.95|11.48|9.98|11.5|10|11.45|9.95|0
1735297500000|2024-12-27 11:05:00|11.47|9.97|11.45|9.95|11.48|9.98|11.44|9.94|0
1735297800000|2024-12-27 11:10:00|11.44|9.94|11.47|9.97|11.47|9.97|11.44|9.94|0
1735298100000|2024-12-27 11:15:00|11.46|9.96|11.49|9.99|11.49|9.99|11.45|9.95|0
1735298400000|2024-12-27 11:20:00|11.5|10|11.48|9.98|11.51|10.01|11.46|9.96|0
1735298700000|2024-12-27 11:25:00|11.49|9.99|11.47|9.97|11.5|10|11.46|9.96|0
1735299000000|2024-12-27 11:30:00|11.46|9.96|11.45|9.95|11.47|9.97|11.45|9.95|0
1735299300000|2024-12-27 11:35:00|11.44|9.94|11.46|9.96|11.47|9.97|11.44|9.94|0
1735299600000|2024-12-27 11:40:00|11.47|9.97|11.42|9.92|11.47|9.97|11.42|9.92|0
1735299900000|2024-12-27 11:45:00|11.41|9.91|11.44|9.94|11.48|9.98|11.4|9.9|0
1735300200000|2024-12-27 11:50:00|11.43|9.93|11.42|9.92|11.44|9.94|11.41|9.91|0
1735300500000|2024-12-27 11:55:00|11.41|9.91|11.4|9.9|11.42|9.92|11.4|9.9|0
1735300800000|2024-12-27 12:00:00|11.39|9.89|11.34|9.84|11.4|9.9|11.34|9.84|0
1735301100000|2024-12-27 12:05:00|11.35|9.85|11.32|9.82|11.37|9.87|11.31|9.81|0
1735301400000|2024-12-27 12:10:00|11.31|9.81|11.33|9.83|11.34|9.84|11.31|9.81|0
1735301700000|2024-12-27 12:15:00|11.34|9.84|11.37|9.87|11.39|9.89|11.34|9.84|0
1735302000000|2024-12-27 12:20:00|11.38|9.88|11.38|9.88|11.42|9.92|11.37|9.87|0
1735302300000|2024-12-27 12:25:00|11.37|9.87|11.39|9.89|11.39|9.89|11.37|9.87|0
1735302600000|2024-12-27 12:30:00|11.38|9.88|11.39|9.89|11.41|9.91|11.38|9.88|0
1735302900000|2024-12-27 12:35:00|11.38|9.88|11.44|9.94|11.44|9.94|11.38|9.88|0
1735303200000|2024-12-27 12:40:00|11.43|9.93|11.44|9.94|11.44|9.94|11.42|9.92|0
1735303500000|2024-12-27 12:45:00|11.43|9.93|11.43|9.93|11.44|9.94|11.41|9.91|0
1735303800000|2024-12-27 12:50:00|11.42|9.92|11.41|9.91|11.42|9.92|11.39|9.89|0
1735304100000|2024-12-27 12:55:00|11.42|9.92|11.39|9.89|11.42|9.92|11.39|9.89|0
1735304400000|2024-12-27 13:00:00|11.4|9.9|11.44|9.94|11.47|9.97|11.4|9.9|0
1735304700000|2024-12-27 13:05:00|11.43|9.93|11.48|9.98|11.51|10.01|11.42|9.92|0
1735305000000|2024-12-27 13:10:00|11.49|9.99|11.44|9.94|11.49|9.99|11.43|9.93|0
1735305300000|2024-12-27 13:15:00|11.43|9.93|11.47|9.97|11.49|9.99|11.43|9.93|0
1735305600000|2024-12-27 13:20:00|11.48|9.98|11.51|10.01|11.52|10.02|11.46|9.96|0
1735305900000|2024-12-27 13:25:00|11.52|10.02|11.5|10|11.55|10.05|11.49|9.99|0
1735306200000|2024-12-27 13:30:00|11.51|10.01|11.56|10.06|11.57|10.07|11.49|9.99|0
1735306500000|2024-12-27 13:35:00|11.57|10.07|11.43|9.93|11.66|10.16|11.14|9.64|0
1735306800000|2024-12-27 13:40:00|11.42|9.92|11.36|9.86|11.46|9.96|11.35|9.85|0
1735307100000|2024-12-27 13:45:00|11.37|9.87|11.35|9.85|11.39|9.89|11.35|9.85|0
1735307400000|2024-12-27 13:50:00|11.34|9.84|11.32|9.82|11.38|9.88|11.31|9.81|0
1735307700000|2024-12-27 13:55:00|11.31|9.81|11.44|9.94|11.44|9.94|11.3|9.8|0
1735308000000|2024-12-27 14:00:00|11.45|9.95|11.54|10.04|11.57|10.07|11.41|9.91|0
1735308300000|2024-12-27 14:05:00|11.55|10.05|11.52|10.02|11.55|10.05|11.48|9.98|0
1735308600000|2024-12-27 14:10:00|11.53|10.03|11.54|10.04|11.58|10.08|11.5|10|0
1735308900000|2024-12-27 14:15:00|11.56|10.06|11.62|10.12|11.64|10.14|11.53|10.03|0
1735309200000|2024-12-27 14:20:00|11.59|10.09|11.66|10.16|11.68|10.18|11.59|10.09|0
1735309500000|2024-12-27 14:25:00|11.64|10.14|11.83|10.33|11.85|10.35|11.63|10.13|0
1735309800000|2024-12-27 14:30:00|11.78|10.28|11.95|10.45|11.95|10.45|11.75|10.25|0
1735310100000|2024-12-27 14:35:00|11.94|10.44|12.06|10.56|12.11|10.61|11.86|10.36|0
1735310400000|2024-12-27 14:40:00|12.08|10.58|12.05|10.55|12.09|10.59|11.41|9.91|0
1735310700000|2024-12-27 14:45:00|12.07|10.57|11.79|10.29|12.07|10.57|11.76|10.26|0
1735311000000|2024-12-27 14:50:00|11.85|10.35|11.91|10.41|11.94|10.44|11.77|10.27|0
1735311300000|2024-12-27 14:55:00|11.94|10.44|11.99|10.49|12.02|10.52|11.9|10.4|0
1735311600000|2024-12-27 15:00:00|11.98|10.48|12.75|11.25|12.75|11.25|11.93|10.43|0
1735311900000|2024-12-27 15:05:00|12.73|11.23|12.57|11.07|12.95|11.45|12.52|11.02|0
1735312200000|2024-12-27 15:10:00|12.59|11.09|13.11|11.61|13.19|11.69|12.59|11.09|0
1735312500000|2024-12-27 15:15:00|13.09|11.59|13.74|12.18|13.81|12.24|13.09|11.59|0
1735312800000|2024-12-27 15:20:00|13.75|12.19|13.45|11.92|13.79|12.23|13.23|11.73|0
1735313100000|2024-12-27 15:25:00|13.42|11.9|13.48|11.95|13.86|12.29|13.41|11.9|0
1735313400000|2024-12-27 15:30:00|13.52|11.99|13.9|12.32|14.02|12.44|13.52|11.99|0
1735313700000|2024-12-27 15:35:00|13.86|12.29|13.74|12.19|13.9|12.32|13.72|12.17|0
1735314000000|2024-12-27 15:40:00|13.79|12.23|13.49|11.96|13.84|12.27|13.41|11.89|0
1735314300000|2024-12-27 15:45:00|13.52|11.99|12.66|11.16|13.92|12.34|12.64|11.14|0
1735314600000|2024-12-27 15:50:00|12.64|11.14|12.53|11.03|12.78|11.28|12.41|10.91|0
1735314900000|2024-12-27 15:55:00|12.54|11.04|12.71|11.21|12.74|11.24|12.54|11.04|0
1735315200000|2024-12-27 16:00:00|12.73|11.23|13.36|11.84|13.36|11.84|12.56|11.06|0
1735315500000|2024-12-27 16:05:00|13.07|11.57|13.1|11.6|13.16|11.66|12.99|11.49|0
1735315800000|2024-12-27 16:10:00|13.11|11.61|13.22|11.72|13.23|11.73|12.98|11.48|0
1735316100000|2024-12-27 16:15:00|13.16|11.66|13.16|11.66|13.2|11.7|13.07|11.57|0
1735316400000|2024-12-27 16:20:00|13.15|11.65|12.88|11.38|13.17|11.67|12.83|11.33|0
1735316700000|2024-12-27 16:25:00|12.87|11.37|12.36|10.86|12.97|11.47|12.34|10.84|0
1735317000000|2024-12-27 16:30:00|12.39|10.89|12.34|10.84|12.52|11.02|12.31|10.81|0
1735317300000|2024-12-27 16:35:00|12.33|10.83|12.35|10.85|12.39|10.89|12.26|10.76|0
1735317600000|2024-12-27 16:40:00|12.37|10.87|12.71|11.21|12.72|11.22|12.34|10.84|0
1735317900000|2024-12-27 16:45:00|12.72|11.22|12.79|11.29|12.8|11.3|12.63|11.13|0
1735318200000|2024-12-27 16:50:00|12.78|11.28|13.57|12.03|13.63|12.08|12.76|11.26|0
1735318500000|2024-12-27 16:55:00|12.74|11.24|13.25|11.75|13.36|11.85|12.68|11.18|0
1735318800000|2024-12-27 17:00:00|13.26|11.76|13.32|11.82|13.34|11.83|13.16|11.66|0
1735319100000|2024-12-27 17:05:00|13.35|11.81|13.41|11.89|13.57|12.03|13.29|11.78|0
1735319400000|2024-12-27 17:10:00|13.38|11.87|13.48|11.95|13.51|11.98|13.33|11.82|0
1735319700000|2024-12-27 17:15:00|13.47|11.94|13.55|12.02|13.58|12.05|13.42|11.9|0
1735320000000|2024-12-27 17:20:00|13.56|12.01|13.59|12.05|13.68|12.13|13.45|11.93|0
1735320300000|2024-12-27 17:25:00|13.56|12.03|13.43|11.91|13.56|12.03|13.33|11.82|0
1735320600000|2024-12-27 17:30:00|13.42|11.9|13.1|11.6|13.45|11.92|12.94|11.44|0
1735320900000|2024-12-27 17:35:00|13.12|11.62|13.38|11.86|13.46|11.94|13.09|11.59|0
1735321200000|2024-12-27 17:40:00|13.36|11.84|13.19|11.69|13.38|11.86|12.93|11.43|0
1735321500000|2024-12-27 17:45:00|13.2|11.7|13.29|11.79|13.36|11.85|13.16|11.66|0
1735321800000|2024-12-27 17:50:00|13.27|11.76|13.07|11.57|13.27|11.76|13.07|11.57|0
1735322100000|2024-12-27 17:55:00|13.09|11.59|13.04|11.54|13.44|11.92|13|11.5|0
1735322400000|2024-12-27 18:00:00|13.05|11.55|12.67|11.17|13.11|11.61|12.66|11.16|0
1735322700000|2024-12-27 18:05:00|12.66|11.16|12.88|11.38|12.96|11.46|12.66|11.16|0
1735323000000|2024-12-27 18:10:00|12.89|11.39|12.77|11.27|12.9|11.4|12.73|11.23|0
1735323300000|2024-12-27 18:15:00|12.76|11.26|12.75|11.25|12.8|11.3|12.67|11.17|0
1735323600000|2024-12-27 18:20:00|12.73|11.23|12.7|11.2|12.79|11.29|12.69|11.19|0
1735323900000|2024-12-27 18:25:00|12.68|11.18|12.75|11.25|12.83|11.33|12.63|11.13|0
1735324200000|2024-12-27 18:30:00|12.77|11.27|12.6|11.1|12.81|11.31|12.6|11.1|0
1735324500000|2024-12-27 18:35:00|12.65|11.15|12.59|11.09|12.65|11.15|12.53|11.03|0
1735324800000|2024-12-27 18:40:00|12.56|11.06|12.5|11|12.57|11.07|12.47|10.97|0
1735325100000|2024-12-27 18:45:00|12.49|10.99|12.54|11.04|12.62|11.12|12.45|10.95|0
1735325400000|2024-12-27 18:50:00|12.53|11.03|12.32|10.82|12.87|11.37|12.31|10.81|0
1735325700000|2024-12-27 18:55:00|12.31|10.81|12.29|10.79|12.33|10.83|12.25|10.75|0
1735326000000|2024-12-27 19:00:00|12.31|10.81|12.33|10.83|12.39|10.89|12.28|10.78|0
1735326300000|2024-12-27 19:05:00|12.34|10.84|12.24|10.74|12.34|10.84|12.18|10.68|0
1735326600000|2024-12-27 19:10:00|12.25|10.75|12.22|10.72|12.26|10.76|12.15|10.65|0
1735326900000|2024-12-27 19:15:00|12.21|10.71|12.08|10.58|12.25|10.75|12.08|10.58|0
1735327200000|2024-12-27 19:20:00|12.09|10.59|12.23|10.73|12.29|10.79|12.08|10.58|0
1735327500000|2024-12-27 19:25:00|12.2|10.7|12.25|10.75|12.29|10.79|12.2|10.7|0
1735327800000|2024-12-27 19:30:00|12.24|10.74|12.15|10.65|12.31|10.81|12.15|10.65|0
1735328100000|2024-12-27 19:35:00|12.14|10.64|11.97|10.47|12.26|10.76|11.94|10.44|0
1735328400000|2024-12-27 19:40:00|11.95|10.45|11.85|10.35|11.96|10.46|11.83|10.33|0
1735328700000|2024-12-27 19:45:00|11.84|10.34|11.87|10.37|11.96|10.46|11.77|10.27|0
1735329000000|2024-12-27 19:50:00|11.88|10.38|11.89|10.39|11.92|10.42|11.87|10.37|0
1735329300000|2024-12-27 19:55:00|11.88|10.38|11.8|10.3|11.91|10.41|11.71|10.21|0
1735329600000|2024-12-27 20:00:00|11.79|10.29|11.98|10.48|12.04|10.54|11.79|10.29|0
1735329900000|2024-12-27 20:05:00|11.97|10.47|11.96|10.46|12.14|10.64|11.92|10.42|0
1735330200000|2024-12-27 20:10:00|11.98|10.48|12.28|10.78|12.34|10.84|11.95|10.45|0
1735330500000|2024-12-27 20:15:00|12.26|10.76|12.28|10.78|12.32|10.82|12.19|10.69|0
1735330800000|2024-12-27 20:20:00|12.27|10.77|12.3|10.8|12.38|10.88|12.25|10.75|0
1735331100000|2024-12-27 20:25:00|12.31|10.81|12.25|10.75|12.33|10.83|12.19|10.69|0
1735331400000|2024-12-27 20:30:00|12.24|10.74|12.31|10.81|12.36|10.86|12.22|10.72|0
1735331700000|2024-12-27 20:35:00|12.3|10.8|12.4|10.9|12.41|10.91|11.87|10.37|0
1735332000000|2024-12-27 20:40:00|12.41|10.91|12.56|11.06|12.58|11.08|12.37|10.87|0
1735332300000|2024-12-27 20:45:00|12.53|11.03|12.27|10.77|12.53|11.03|12.27|10.77|0
1735332600000|2024-12-27 20:50:00|12.19|10.69|12.45|10.95|12.48|10.98|11.77|10.27|0
1735332900000|2024-12-27 20:55:00|12.29|10.79|11.86|10.36|12.35|10.85|11.85|10.35|0
1735333200000|2024-12-27 21:00:00|11.85|10.35|11.76|10.26|11.85|10.35|11.76|10.26|0
1735333500000|2024-12-27 21:05:00|11.77|10.27|11.81|10.31|11.83|10.33|11.74|10.24|0
1735333800000|2024-12-27 21:10:00|11.82|10.32|11.79|10.29|11.84|10.34|11.77|10.27|0
1735521900000|2024-12-30 01:25:00|11.78|9.98|11.78|9.98|11.78|9.98|11.73|9.93|0
1735522200000|2024-12-30 01:30:00|11.63|10.13|11.63|10.13|11.63|10.13|11.6|10.1|0
1735522500000|2024-12-30 01:35:00|11.64|10.14|11.65|10.15|11.67|10.17|11.62|10.12|0
1735522800000|2024-12-30 01:40:00|11.64|10.14|11.6|10.1|11.65|10.15|11.6|10.1|0
1735523100000|2024-12-30 01:45:00|11.61|10.11|11.59|10.09|11.61|10.11|11.59|10.09|0
1735523400000|2024-12-30 01:50:00|11.6|10.1|11.54|10.04|11.6|10.1|11.53|10.03|0
1735523700000|2024-12-30 01:55:00|11.56|10.06|11.56|10.06|11.56|10.06|11.54|10.04|0
1735524000000|2024-12-30 02:00:00|11.57|10.07|11.63|10.13|11.63|10.13|11.57|10.07|0
1735524300000|2024-12-30 02:05:00|11.62|10.12|11.59|10.09|11.62|10.12|11.57|10.07|0
1735524600000|2024-12-30 02:10:00|11.58|10.08|11.64|10.14|11.64|10.14|11.57|10.07|0
1735524900000|2024-12-30 02:15:00|11.63|10.13|11.66|10.16|11.67|10.17|11.61|10.11|0
1735525200000|2024-12-30 02:20:00|11.67|10.17|11.65|10.15|11.67|10.17|11.64|10.14|0
1735525500000|2024-12-30 02:25:00|11.66|10.16|11.67|10.17|11.7|10.2|11.64|10.14|0
1735525800000|2024-12-30 02:30:00|11.68|10.18|11.66|10.16|11.69|10.19|11.64|10.14|0
1735526100000|2024-12-30 02:35:00|11.65|10.15|11.66|10.16|11.66|10.16|11.64|10.14|0
1735526400000|2024-12-30 02:40:00|11.64|10.14|11.65|10.15|11.66|10.16|11.63|10.13|0
1735526700000|2024-12-30 02:45:00|11.63|10.13|11.69|10.19|11.69|10.19|11.63|10.13|0
1735527000000|2024-12-30 02:50:00|11.7|10.2|11.7|10.2|11.7|10.2|11.67|10.17|0
1735527300000|2024-12-30 02:55:00|11.69|10.19|11.67|10.17|11.69|10.19|11.67|10.17|0
1735527600000|2024-12-30 03:00:00|11.68|10.18|11.74|10.24|11.75|10.25|11.68|10.18|0
1735527900000|2024-12-30 03:05:00|11.73|10.23|11.71|10.21|11.74|10.24|11.71|10.21|0
1735528200000|2024-12-30 03:10:00|11.72|10.22|11.75|10.25|11.75|10.25|11.7|10.2|0
1735528500000|2024-12-30 03:15:00|11.74|10.24|11.72|10.22|11.75|10.25|11.7|10.2|0
1735528800000|2024-12-30 03:20:00|11.71|10.21|11.71|10.21|11.73|10.23|11.69|10.19|0
1735529100000|2024-12-30 03:25:00|11.72|10.22|11.72|10.22|11.72|10.22|11.71|10.21|0
1735529400000|2024-12-30 03:30:00|11.71|10.21|11.7|10.2|11.71|10.21|11.69|10.19|0
1735529700000|2024-12-30 03:35:00|11.69|10.19|11.7|10.2|11.71|10.21|11.67|10.17|0
1735530000000|2024-12-30 03:40:00|11.69|10.19|11.67|10.17|11.69|10.19|11.66|10.16|0
1735530300000|2024-12-30 03:45:00|11.68|10.18|11.69|10.19|11.7|10.2|11.68|10.18|0
1735530600000|2024-12-30 03:50:00|11.7|10.2|11.76|10.26|11.78|10.28|11.69|10.19|0
1735530900000|2024-12-30 03:55:00|11.77|10.27|11.75|10.25|11.79|10.29|11.75|10.25|0
1735531200000|2024-12-30 04:00:00|11.74|10.24|11.72|10.22|11.75|10.25|11.71|10.21|0
1735531500000|2024-12-30 04:05:00|11.71|10.21|11.7|10.2|11.72|10.22|11.69|10.19|0
1735531800000|2024-12-30 04:10:00|11.71|10.21|11.74|10.24|11.74|10.24|11.71|10.21|0
1735532100000|2024-12-30 04:15:00|11.73|10.23|11.76|10.26|11.8|10.3|11.73|10.23|0
1735532400000|2024-12-30 04:20:00|11.75|10.25|11.77|10.27|11.78|10.28|11.73|10.23|0
1735532700000|2024-12-30 04:25:00|11.78|10.28|11.78|10.28|11.79|10.29|11.77|10.27|0
1735533000000|2024-12-30 04:30:00|11.77|10.27|11.72|10.22|11.77|10.27|11.72|10.22|0
1735533300000|2024-12-30 04:35:00|11.71|10.21|11.72|10.22|11.74|10.24|11.71|10.21|0
1735533600000|2024-12-30 04:40:00|11.71|10.21|11.69|10.19|11.72|10.22|11.69|10.19|0
1735533900000|2024-12-30 04:45:00|11.67|10.17|11.67|10.17|11.69|10.19|11.67|10.17|0
1735534200000|2024-12-30 04:50:00|11.68|10.18|11.71|10.21|11.73|10.23|11.68|10.18|0
1735534500000|2024-12-30 04:55:00|11.7|10.2|11.73|10.23|11.73|10.23|11.7|10.2|0
1735534800000|2024-12-30 05:00:00|11.72|10.22|11.75|10.25|11.77|10.27|11.71|10.21|0
1735535100000|2024-12-30 05:05:00|11.74|10.24|11.7|10.2|11.74|10.24|11.7|10.2|0
1735535400000|2024-12-30 05:10:00|11.69|10.19|11.75|10.25|11.76|10.26|11.69|10.19|0
1735535700000|2024-12-30 05:15:00|11.76|10.26|11.72|10.22|11.76|10.26|11.72|10.22|0
1735536000000|2024-12-30 05:20:00|11.73|10.23|11.73|10.23|11.75|10.25|11.73|10.23|0
1735536300000|2024-12-30 05:25:00|11.72|10.22|11.94|10.44|11.96|10.46|11.71|10.21|0
1735536600000|2024-12-30 05:30:00|11.95|10.45|12.06|10.56|12.08|10.58|11.95|10.45|0
1735536900000|2024-12-30 05:35:00|12.07|10.57|12.05|10.55|12.08|10.58|12.01|10.51|0
1735537200000|2024-12-30 05:40:00|12.04|10.54|12.03|10.53|12.04|10.54|12|10.5|0
1735537500000|2024-12-30 05:45:00|12.02|10.52|12.02|10.52|12.03|10.53|12|10.5|0
1735537800000|2024-12-30 05:50:00|12.03|10.53|11.99|10.49|12.03|10.53|11.99|10.49|0
1735538100000|2024-12-30 05:55:00|11.98|10.48|12.01|10.51|12.01|10.51|11.98|10.48|0
1735538400000|2024-12-30 06:00:00|12.02|10.52|11.92|10.42|12.04|10.54|11.92|10.42|0
1735538700000|2024-12-30 06:05:00|11.93|10.43|11.9|10.4|11.94|10.44|11.88|10.38|0
1735539000000|2024-12-30 06:10:00|11.89|10.39|11.85|10.35|11.9|10.4|11.85|10.35|0
1735539300000|2024-12-30 06:15:00|11.86|10.36|11.85|10.35|11.86|10.36|11.82|10.32|0
1735539600000|2024-12-30 06:20:00|11.84|10.34|11.82|10.32|11.84|10.34|11.81|10.31|0
1735539900000|2024-12-30 06:25:00|11.83|10.33|11.83|10.33|11.84|10.34|11.81|10.31|0
1735540200000|2024-12-30 06:30:00|11.84|10.34|11.83|10.33|11.84|10.34|11.81|10.31|0
1735540500000|2024-12-30 06:35:00|11.84|10.34|11.83|10.33|11.84|10.34|11.81|10.31|0
1735540800000|2024-12-30 06:40:00|11.85|10.35|11.92|10.42|11.92|10.42|11.85|10.35|0
1735541100000|2024-12-30 06:45:00|11.9|10.4|11.98|10.48|12|10.5|11.9|10.4|0
1735541400000|2024-12-30 06:50:00|11.97|10.47|12|10.5|12.01|10.51|11.94|10.44|0
1735541700000|2024-12-30 06:55:00|11.99|10.49|11.98|10.48|12.01|10.51|11.95|10.45|0
1735542000000|2024-12-30 07:00:00|11.99|10.49|12.05|10.55|12.12|10.62|11.98|10.48|0
1735542300000|2024-12-30 07:05:00|12.04|10.54|12.05|10.55|12.1|10.6|12.02|10.52|0
1735542600000|2024-12-30 07:10:00|12.07|10.57|12.02|10.52|12.09|10.59|12|10.5|0
1735542900000|2024-12-30 07:15:00|12.03|10.53|12.11|10.61|12.11|10.61|11.98|10.48|0
1735543200000|2024-12-30 07:20:00|12.1|10.6|12.15|10.65|12.16|10.66|12.1|10.6|0
1735543500000|2024-12-30 07:25:00|12.13|10.63|12.22|10.72|12.23|10.73|12.12|10.62|0
1735543800000|2024-12-30 07:30:00|12.21|10.71|12.24|10.74|12.27|10.77|12.18|10.68|0
1735544100000|2024-12-30 07:35:00|12.22|10.72|12.18|10.68|12.25|10.75|12.18|10.68|0
1735544400000|2024-12-30 07:40:00|12.17|10.67|12.21|10.71|12.22|10.72|12.15|10.65|0
1735544700000|2024-12-30 07:45:00|12.2|10.7|12.17|10.67|12.21|10.71|12.12|10.62|0
1735545000000|2024-12-30 07:50:00|12.15|10.65|12.16|10.66|12.19|10.69|12.15|10.65|0
1735545300000|2024-12-30 07:55:00|12.17|10.67|12.19|10.69|12.19|10.69|11.61|10.11|0
1735545600000|2024-12-30 08:00:00|12.24|10.74|12.12|10.62|12.26|10.76|12.11|10.61|0
1735545900000|2024-12-30 08:05:00|12.11|10.61|12.08|10.58|12.13|10.63|11.97|10.47|0
1735546200000|2024-12-30 08:10:00|12.07|10.57|12.1|10.6|12.18|10.68|12.07|10.57|0
1735546500000|2024-12-30 08:15:00|12.09|10.59|12.03|10.53|12.09|10.59|12.01|10.51|0
1735546800000|2024-12-30 08:20:00|12.02|10.52|12.02|10.52|12.06|10.56|12|10.5|0
1735547100000|2024-12-30 08:25:00|12.01|10.51|12.01|10.51|12.04|10.54|11.99|10.49|0
1735547400000|2024-12-30 08:30:00|12|10.5|11.99|10.49|12.02|10.52|11.95|10.45|0
1735547700000|2024-12-30 08:35:00|12|10.5|11.82|10.32|12.02|10.52|11.6|10.1|0
1735548000000|2024-12-30 08:40:00|11.81|10.31|11.85|10.35|11.87|10.37|11.81|10.31|0
1735548300000|2024-12-30 08:45:00|11.86|10.36|11.88|10.38|11.89|10.39|11.82|10.32|0
1735548600000|2024-12-30 08:50:00|11.89|10.39|11.87|10.37|11.91|10.41|11.85|10.35|0
1735548900000|2024-12-30 08:55:00|11.86|10.36|11.87|10.37|11.9|10.4|11.83|10.33|0
1735549200000|2024-12-30 09:00:00|11.86|10.36|11.86|10.36|11.88|10.38|11.82|10.32|0
1735549500000|2024-12-30 09:05:00|11.87|10.37|11.88|10.38|11.91|10.41|11.85|10.35|0
1735549800000|2024-12-30 09:10:00|11.87|10.37|11.83|10.33|11.88|10.38|11.81|10.31|0
1735550100000|2024-12-30 09:15:00|11.84|10.34|11.93|10.43|11.93|10.43|11.83|10.33|0
1735550400000|2024-12-30 09:20:00|11.92|10.42|11.8|10.3|11.92|10.42|11.8|10.3|0
1735550700000|2024-12-30 09:25:00|11.81|10.31|11.81|10.31|11.82|10.32|11.77|10.27|0
1735551000000|2024-12-30 09:30:00|11.8|10.3|11.83|10.33|11.87|10.37|11.79|10.29|0
1735551300000|2024-12-30 09:35:00|11.82|10.32|11.84|10.34|11.85|10.35|11.8|10.3|0
1735551600000|2024-12-30 09:40:00|11.85|10.35|11.87|10.37|11.88|10.38|11.83|10.33|0
1735551900000|2024-12-30 09:45:00|11.86|10.36|11.82|10.32|11.87|10.37|11.75|10.25|0
1735552200000|2024-12-30 09:50:00|11.81|10.31|11.81|10.31|11.81|10.31|11.77|10.27|0
1735552500000|2024-12-30 09:55:00|11.82|10.32|11.82|10.32|11.84|10.34|11.79|10.29|0
1735552800000|2024-12-30 10:00:00|11.84|10.34|11.79|10.29|11.84|10.34|11.79|10.29|0
1735553100000|2024-12-30 10:05:00|11.78|10.28|11.77|10.27|11.8|10.3|11.76|10.26|0
1735553400000|2024-12-30 10:10:00|11.78|10.28|11.76|10.26|11.79|10.29|11.74|10.24|0
1735553700000|2024-12-30 10:15:00|11.75|10.25|11.75|10.25|11.76|10.26|11.74|10.24|0
1735554000000|2024-12-30 10:20:00|11.74|10.24|11.76|10.26|11.77|10.27|11.74|10.24|0
1735554300000|2024-12-30 10:25:00|11.78|10.28|11.78|10.28|11.8|10.3|11.76|10.26|0
1735554600000|2024-12-30 10:30:00|11.77|10.27|11.75|10.25|11.77|10.27|11.75|10.25|0
1735554900000|2024-12-30 10:35:00|11.74|10.24|11.78|10.28|11.78|10.28|11.74|10.24|0
1735555200000|2024-12-30 10:40:00|11.77|10.27|11.77|10.27|11.77|10.27|11.75|10.25|0
1735555500000|2024-12-30 10:45:00|11.78|10.28|11.77|10.27|11.79|10.29|11.77|10.27|0
1735555800000|2024-12-30 10:50:00|11.76|10.26|11.78|10.28|11.79|10.29|11.75|10.25|0
1735556100000|2024-12-30 10:55:00|11.77|10.27|11.78|10.28|11.78|10.28|11.76|10.26|0
1735556400000|2024-12-30 11:00:00|11.77|10.27|11.75|10.25|11.77|10.27|11.75|10.25|0
1735556700000|2024-12-30 11:05:00|11.76|10.26|11.77|10.27|11.77|10.27|11.74|10.24|0
1735557000000|2024-12-30 11:10:00|11.76|10.26|11.74|10.24|11.77|10.27|11.74|10.24|0
1735557300000|2024-12-30 11:15:00|11.73|10.23|11.73|10.23|11.74|10.24|11.73|10.23|0
1735557600000|2024-12-30 11:20:00|11.72|10.22|11.7|10.2|11.72|10.22|11.69|10.19|0
1735557900000|2024-12-30 11:25:00|11.69|10.19|11.73|10.23|11.84|10.34|11.69|10.19|0
1735558200000|2024-12-30 11:30:00|11.74|10.24|11.76|10.26|11.77|10.27|11.73|10.23|0
1735558500000|2024-12-30 11:35:00|11.75|10.25|11.77|10.27|11.78|10.28|11.75|10.25|0
1735558800000|2024-12-30 11:40:00|11.76|10.26|11.78|10.28|11.78|10.28|11.74|10.24|0
1735559100000|2024-12-30 11:45:00|11.77|10.27|11.77|10.27|11.78|10.28|11.76|10.26|0
1735559400000|2024-12-30 11:50:00|11.76|10.26|11.76|10.26|11.78|10.28|11.75|10.25|0
1735559700000|2024-12-30 11:55:00|11.77|10.27|11.82|10.32|11.85|10.35|11.76|10.26|0
1735560000000|2024-12-30 12:00:00|11.81|10.31|11.84|10.34|11.85|10.35|11.81|10.31|0
1735560300000|2024-12-30 12:05:00|11.83|10.33|11.82|10.32|11.84|10.34|11.81|10.31|0
1735560600000|2024-12-30 12:10:00|11.83|10.33|11.93|10.43|11.93|10.43|11.82|10.32|0
1735560900000|2024-12-30 12:15:00|11.92|10.42|11.91|10.41|11.92|10.42|11.9|10.4|0
1735561200000|2024-12-30 12:20:00|11.92|10.42|12.03|10.53|12.03|10.53|11.92|10.42|0
1735561500000|2024-12-30 12:25:00|12.02|10.52|12.03|10.53|12.04|10.54|11.99|10.49|0
1735561800000|2024-12-30 12:30:00|12.04|10.54|12|10.5|12.14|10.64|11.3|9.8|0
1735562100000|2024-12-30 12:35:00|12.01|10.51|12.27|10.77|12.29|10.79|11.97|10.47|0
1735562400000|2024-12-30 12:40:00|12.25|10.75|12.66|11.16|12.75|11.25|12.23|10.73|0
1735562700000|2024-12-30 12:45:00|12.65|11.15|12.96|11.46|13.09|11.59|12.54|11.04|0
1735563000000|2024-12-30 12:50:00|12.94|11.44|12.94|11.44|13.01|11.51|12.85|11.35|0
1735563300000|2024-12-30 12:55:00|12.95|11.45|12.88|11.38|12.98|11.48|12.81|11.31|0
1735563600000|2024-12-30 13:00:00|12.89|11.39|12.85|11.35|12.91|11.41|12.79|11.29|0
1735563900000|2024-12-30 13:05:00|12.87|11.37|12.96|11.46|12.98|11.48|12.85|11.35|0
1735564200000|2024-12-30 13:10:00|12.95|11.45|13.02|11.52|13.07|11.57|12.95|11.45|0
1735564500000|2024-12-30 13:15:00|13.03|11.53|12.3|10.8|13.05|11.55|11.97|10.47|0
1735564800000|2024-12-30 13:20:00|12.29|10.79|12.31|10.81|12.4|10.9|12.27|10.77|0
1735565100000|2024-12-30 13:25:00|12.3|10.8|12.42|10.92|12.44|10.94|12.3|10.8|0
1735565400000|2024-12-30 13:30:00|12.41|10.91|12.48|10.98|12.48|10.98|12.34|10.84|0
1735565700000|2024-12-30 13:35:00|12.47|10.97|12.76|11.26|12.84|11.34|12.47|10.97|0
1735566000000|2024-12-30 13:40:00|12.79|11.29|12.74|11.24|12.82|11.32|12.29|10.79|0
1735566300000|2024-12-30 13:45:00|12.72|11.22|12.77|11.27|12.85|11.35|12.7|11.2|0
1735566600000|2024-12-30 13:50:00|12.78|11.28|12.92|11.42|12.94|11.44|12.71|11.21|0
1735566900000|2024-12-30 13:55:00|12.91|11.41|12.96|11.46|13.09|11.59|12.9|11.4|0
1735567200000|2024-12-30 14:00:00|12.97|11.47|12.88|11.38|13.06|11.56|12.82|11.32|0
1735567500000|2024-12-30 14:05:00|12.89|11.39|13.11|11.61|13.13|11.63|12.68|11.18|0
1735567800000|2024-12-30 14:10:00|13.13|11.63|13.04|11.54|13.19|11.69|12.98|11.48|0
1735568100000|2024-12-30 14:15:00|13.03|11.53|13.02|11.52|13.27|11.77|13.01|11.51|0
1735568400000|2024-12-30 14:20:00|13.01|11.51|13.17|11.67|13.2|11.7|12.99|11.49|0
1735568700000|2024-12-30 14:25:00|13.19|11.69|13.07|11.57|13.19|11.69|13.01|11.51|0
1735569000000|2024-12-30 14:30:00|13.08|11.58|13.4|11.88|13.54|12.01|13.06|11.56|0
1735569300000|2024-12-30 14:35:00|13.33|11.82|13.6|12.06|13.89|12.31|13.3|11.79|0
1735569600000|2024-12-30 14:40:00|13.61|12.07|13.61|12.07|13.82|12.26|13.4|11.88|0
1735569900000|2024-12-30 14:45:00|13.67|12.12|13.71|12.16|13.89|12.31|13.67|12.12|0
1735570200000|2024-12-30 14:50:00|13.73|12.17|13.65|12.1|13.78|12.22|13.48|11.95|0
1735570500000|2024-12-30 14:55:00|13.68|12.11|13.96|12.38|13.96|12.38|13.58|12.04|0
1735570800000|2024-12-30 15:00:00|13.99|12.41|13.97|12.39|14.16|12.56|13.59|12.05|0
1735571100000|2024-12-30 15:05:00|13.92|12.34|13.93|12.36|14.01|12.43|13.78|12.22|0
1735571400000|2024-12-30 15:10:00|13.9|12.32|13.29|11.78|13.96|12.38|13.27|11.76|0
1735571700000|2024-12-30 15:15:00|13.3|11.79|13.73|12.17|13.73|12.17|13.3|11.79|0
1735572000000|2024-12-30 15:20:00|13.71|12.16|13.93|12.36|13.98|12.39|13.62|12.08|0
1735572300000|2024-12-30 15:25:00|13.94|12.37|13.99|12.4|13.99|12.4|13.44|11.92|0
1735572600000|2024-12-30 15:30:00|14.01|12.41|13.76|12.2|14.01|12.42|13.73|12.18|0
1735572900000|2024-12-30 15:35:00|13.81|12.24|13.18|11.68|13.87|12.3|13.16|11.66|0
1735573200000|2024-12-30 15:40:00|13.24|11.74|13.11|11.61|13.82|12.25|13.05|11.55|0
1735573500000|2024-12-30 15:45:00|13.1|11.6|13.49|11.96|13.58|12.05|12.89|11.39|0
1735573800000|2024-12-30 15:50:00|13.44|11.91|13.33|11.82|13.52|11.99|13.31|11.81|0
1735574100000|2024-12-30 15:55:00|13.34|11.83|12.98|11.48|13.34|11.83|12.98|11.48|0
1735574400000|2024-12-30 16:00:00|13|11.5|12.89|11.39|13.17|11.67|12.86|11.36|0
1735574700000|2024-12-30 16:05:00|12.87|11.37|12.65|11.15|12.87|11.37|12.65|11.15|0
1735575000000|2024-12-30 16:10:00|12.66|11.16|12.71|11.21|12.79|11.29|12.64|11.14|0
1735575300000|2024-12-30 16:15:00|12.74|11.24|12.01|10.51|12.75|11.25|11.98|10.48|0
1735575600000|2024-12-30 16:20:00|12.03|10.53|12.18|10.68|12.21|10.71|11.95|10.45|0
1735575900000|2024-12-30 16:25:00|12.19|10.69|12.2|10.7|12.4|10.9|12.09|10.59|0
1735576200000|2024-12-30 16:30:00|12.19|10.69|11.97|10.47|12.19|10.69|11.94|10.44|0
1735576500000|2024-12-30 16:35:00|11.96|10.46|11.85|10.35|11.99|10.49|11.85|10.35|0
1735576800000|2024-12-30 16:40:00|11.86|10.36|11.66|10.16|12.06|10.56|11.64|10.14|0
1735577100000|2024-12-30 16:45:00|11.68|10.18|12.07|10.57|12.08|10.58|11.67|10.17|0
1735577400000|2024-12-30 16:50:00|12.06|10.56|11.89|10.39|12.07|10.57|11.87|10.37|0
1735577700000|2024-12-30 16:55:00|11.88|10.38|11.75|10.25|11.9|10.4|11.7|10.2|0
1735578000000|2024-12-30 17:00:00|11.74|10.24|11.66|10.16|11.95|10.45|11.57|10.07|0
1735578300000|2024-12-30 17:05:00|11.67|10.17|11.72|10.22|11.81|10.31|11.62|10.12|0
1735578600000|2024-12-30 17:10:00|11.69|10.19|11.66|10.16|11.69|10.19|11.54|10.04|0
1735578900000|2024-12-30 17:15:00|11.68|10.18|11.58|10.08|11.68|10.18|11.58|10.08|0
1735579200000|2024-12-30 17:20:00|11.6|10.1|11.48|9.98|11.6|10.1|11.42|9.92|0
1735579500000|2024-12-30 17:25:00|11.46|9.96|11.43|9.93|11.54|10.04|11.4|9.9|0
1735579800000|2024-12-30 17:30:00|11.45|9.95|11.47|9.97|11.73|10.23|11.37|9.87|0
1735580100000|2024-12-30 17:35:00|11.48|9.98|11.51|10.01|11.57|10.07|11.46|9.96|0
1735580400000|2024-12-30 17:40:00|11.49|9.99|11.46|9.96|11.63|10.13|11.46|9.96|0
1735580700000|2024-12-30 17:45:00|11.48|9.98|11.28|9.78|11.49|9.99|11.26|9.76|0
1735581000000|2024-12-30 17:50:00|11.27|9.77|11.79|10.29|11.8|10.3|11.25|9.75|0
1735581300000|2024-12-30 17:55:00|11.8|10.3|11.51|10.01|12.06|10.56|11.39|9.89|0
1735581600000|2024-12-30 18:00:00|11.52|10.02|11.7|10.2|11.74|10.24|11.52|10.02|0
1735581900000|2024-12-30 18:05:00|11.68|10.18|11.59|10.09|11.78|10.28|11.58|10.08|0
1735582200000|2024-12-30 18:10:00|11.6|10.1|11.25|9.75|11.66|10.16|11.2|9.7|0
1735582500000|2024-12-30 18:15:00|11.24|9.74|11.35|9.85|11.41|9.91|11.18|9.68|0
1735582800000|2024-12-30 18:20:00|11.37|9.87|11.52|10.02|11.52|10.02|11.3|9.8|0
1735583100000|2024-12-30 18:25:00|11.53|10.03|11.41|9.91|11.8|10.3|11.34|9.84|0
1735583400000|2024-12-30 18:30:00|11.45|9.95|11.25|9.75|11.47|9.97|11.25|9.75|0
1735583700000|2024-12-30 18:35:00|11.26|9.76|11.33|9.83|11.45|9.95|11.18|9.68|0
1735584000000|2024-12-30 18:40:00|11.32|9.82|11.24|9.74|11.37|9.87|11.18|9.68|0
1735584300000|2024-12-30 18:45:00|11.23|9.73|11.23|9.73|11.26|9.76|11.15|9.65|0
1735584600000|2024-12-30 18:50:00|11.22|9.72|11.2|9.7|11.32|9.82|11.18|9.68|0
1735584900000|2024-12-30 18:55:00|11.21|9.71|11.25|9.75|11.29|9.79|11.17|9.67|0
1735585200000|2024-12-30 19:00:00|11.24|9.74|11.2|9.7|11.41|9.91|11.12|9.62|0
1735585500000|2024-12-30 19:05:00|11.19|9.69|11.23|9.73|11.39|9.89|11.12|9.62|0
1735585800000|2024-12-30 19:10:00|11.22|9.72|11.39|9.89|11.49|9.99|11.2|9.7|0
1735586100000|2024-12-30 19:15:00|11.38|9.88|11.42|9.92|11.43|9.93|11.3|9.8|0
1735586400000|2024-12-30 19:20:00|11.43|9.93|11.46|9.96|11.6|10.1|11.42|9.92|0
1735586700000|2024-12-30 19:25:00|11.47|9.97|11.34|9.84|11.48|9.98|11.29|9.79|0
1735587000000|2024-12-30 19:30:00|11.35|9.85|11.32|9.82|11.35|9.85|11.18|9.68|0
1735587300000|2024-12-30 19:35:00|11.31|9.81|11.31|9.81|11.38|9.88|11.27|9.77|0
1735587600000|2024-12-30 19:40:00|11.29|9.79|11.28|9.78|11.33|9.83|11.19|9.69|0
1735587900000|2024-12-30 19:45:00|11.3|9.8|11.23|9.73|11.3|9.8|11.16|9.66|0
1735588200000|2024-12-30 19:50:00|11.25|9.75|11.19|9.69|11.28|9.78|11.15|9.65|0
1735588500000|2024-12-30 19:55:00|11.21|9.71|11.18|9.68|11.23|9.73|11.12|9.62|0
1735588800000|2024-12-30 20:00:00|11.23|9.73|11.32|9.82|11.32|9.82|11.16|9.66|0
1735589100000|2024-12-30 20:05:00|11.31|9.81|11.27|9.77|11.39|9.89|11.25|9.75|0
1735589400000|2024-12-30 20:10:00|11.28|9.78|11.04|9.54|11.28|9.78|10.99|9.49|0
1735589700000|2024-12-30 20:15:00|11.05|9.55|10.97|9.47|11.09|9.59|10.95|9.45|0
1735590000000|2024-12-30 20:20:00|10.98|9.48|11.04|9.54|11.05|9.55|10.97|9.47|0
1735590300000|2024-12-30 20:25:00|11.05|9.55|11.4|9.9|11.4|9.9|11.02|9.52|0
1735590600000|2024-12-30 20:30:00|11.37|9.87|11.45|9.95|11.48|9.98|11.12|9.62|0
1735590900000|2024-12-30 20:35:00|11.41|9.91|11.45|9.95|11.5|10|11.41|9.91|0
1735591200000|2024-12-30 20:40:00|11.44|9.94|11.35|9.85|11.47|9.97|11.27|9.77|0
1735591500000|2024-12-30 20:45:00|11.36|9.86|11.27|9.77|11.4|9.9|11.2|9.7|0
1735591800000|2024-12-30 20:50:00|11.32|9.82|11.38|9.88|11.38|9.88|11.13|9.63|0
1735592100000|2024-12-30 20:55:00|11.42|9.92|11.78|10.28|11.82|10.32|11.34|9.84|0
1735592400000|2024-12-30 21:00:00|11.82|10.32|11.87|10.37|12.01|10.51|11.82|10.32|0
1735592700000|2024-12-30 21:05:00|11.89|10.39|11.95|10.45|12.04|10.54|11.39|9.89|0
1735593000000|2024-12-30 21:10:00|11.93|10.43|11.85|10.35|11.98|10.48|11.83|10.33|0
1735593300000|2024-12-30 21:15:00|12.01|10.21|12.04|10.24|12.07|10.27|11.98|10.18|0
1735593600000|2024-12-30 21:20:00|12.05|10.25|12.01|10.21|12.05|10.25|12|10.2|0
1735593900000|2024-12-30 21:25:00|12|10.2|11.97|10.17|12.03|10.23|11.96|10.16|0
1735594200000|2024-12-30 21:30:00|11.96|10.16|12.04|10.24|12.07|10.27|11.96|10.16|0
1735594500000|2024-12-30 21:35:00|12.05|10.25|12.01|10.21|12.06|10.26|11.99|10.19|0
1735594800000|2024-12-30 21:40:00|12.02|10.22|12|10.2|12.02|10.22|11.99|10.19|0
1735595100000|2024-12-30 21:45:00|11.99|10.19|11.97|10.17|12|10.2|11.95|10.15|0
1735595400000|2024-12-30 21:50:00|11.96|10.16|11.97|10.17|12|10.2|11.95|10.15|0
1735595700000|2024-12-30 21:55:00|11.96|10.16|12|10.2|12.03|10.23|11.95|10.15|0
1735596000000|2024-12-30 22:00:00|12.01|10.21|12.01|10.21|12.02|10.22|12.01|10.21|0
1735596300000|2024-12-30 22:05:00|12|10.2|12.01|10.21|12.03|10.23|12|10.2|0
1735596900000|2024-12-30 22:15:00|12|10.2|12.01|10.21|12.01|10.21|12|10.2|0
1735597500000|2024-12-30 22:25:00|12.02|10.22|12.02|10.22|12.02|10.22|12.01|10.21|0
1735598100000|2024-12-30 22:35:00|12.03|10.23|12.03|10.23|12.03|10.23|12.02|10.22|0
1735598400000|2024-12-30 22:40:00|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1735598700000|2024-12-30 22:45:00|12.03|10.23|12.03|10.23|12.04|10.24|12.03|10.23|0
1735599000000|2024-12-30 22:50:00|12.04|10.24|12.03|10.23|12.04|10.24|12.03|10.23|0
1735599300000|2024-12-30 22:55:00|12.02|10.22|12.02|10.22|12.03|10.23|12.02|10.22|0
1735599600000|2024-12-30 23:00:00|12.03|10.23|12.04|10.24|12.06|10.26|11.98|10.18|0
1735599900000|2024-12-30 23:05:00|12.05|10.25|12.16|10.36|12.25|10.45|12.05|10.25|0
1735600200000|2024-12-30 23:10:00|12.18|10.38|12.17|10.37|12.21|10.41|12.15|10.35|0
1735600500000|2024-12-30 23:15:00|12.16|10.36|12.08|10.28|12.16|10.36|12.05|10.25|0
1735600800000|2024-12-30 23:20:00|12.07|10.27|12.07|10.27|12.1|10.3|12.05|10.25|0
1735601100000|2024-12-30 23:25:00|12.06|10.26|12.07|10.27|12.1|10.3|12.06|10.26|0
1735601400000|2024-12-30 23:30:00|12.06|10.26|12.04|10.24|12.07|10.27|12.04|10.24|0
1735601700000|2024-12-30 23:35:00|12.03|10.23|12.01|10.21|12.04|10.24|11.99|10.19|0
1735602000000|2024-12-30 23:40:00|12|10.2|12.02|10.22|12.02|10.22|11.99|10.19|0
1735602300000|2024-12-30 23:45:00|12.03|10.23|12.04|10.24|12.06|10.26|12.01|10.21|0
1735602600000|2024-12-30 23:50:00|12.02|10.22|12.02|10.22|12.03|10.23|12|10.2|0
1735602900000|2024-12-30 23:55:00|12.03|10.23|12|10.2|12.04|10.24|11.98|10.18|0
1735603200000|2024-12-31 00:00:00|11.99|10.19|11.96|10.16|11.99|10.19|11.95|10.15|0
1735603500000|2024-12-31 00:05:00|11.95|10.15|12|10.2|12|10.2|11.95|10.15|0
1735603800000|2024-12-31 00:10:00|11.99|10.19|11.97|10.17|12.01|10.21|11.97|10.17|0
1735604100000|2024-12-31 00:15:00|11.98|10.18|12|10.2|12|10.2|11.95|10.15|0
1735604400000|2024-12-31 00:20:00|12.02|10.22|12.59|9.71|12.59|10.25|12|9.71|0
1735604700000|2024-12-31 00:25:00|12.58|9.7|12.6|9.72|12.61|9.73|12.58|9.7|0
1735605000000|2024-12-31 00:30:00|12.61|9.73|12.67|9.79|12.69|9.81|12.6|9.72|0
1735605300000|2024-12-31 00:35:00|12.68|9.8|12.65|9.77|12.7|9.82|12.63|9.75|0
1735605600000|2024-12-31 00:40:00|12.64|9.76|12.65|9.77|12.66|9.78|12.6|9.72|0
1735605900000|2024-12-31 00:45:00|12.66|9.78|12.63|9.75|12.66|9.78|12.61|9.73|0
1735606200000|2024-12-31 00:50:00|12.62|9.74|12.61|9.73|12.64|9.76|12.59|9.71|0
1735606500000|2024-12-31 00:55:00|12.62|9.74|12.67|9.79|12.69|9.81|12.61|9.73|0
1735606800000|2024-12-31 01:00:00|12.66|9.78|12.63|9.75|12.66|9.78|12.6|9.72|0
1735607100000|2024-12-31 01:05:00|12.62|9.74|12.58|9.7|12.62|9.74|12.56|9.68|0
1735607400000|2024-12-31 01:10:00|12.59|9.71|12.52|9.64|12.59|9.71|12.51|9.63|0
1735607700000|2024-12-31 01:15:00|12.51|9.63|12.47|9.59|12.52|9.64|12.47|9.59|0
1735608000000|2024-12-31 01:20:00|12.46|9.58|12.46|9.58|12.47|9.59|12.43|9.55|0
1735608300000|2024-12-31 01:25:00|12.45|9.57|12.49|9.61|12.49|9.61|12.44|9.56|0
1735608600000|2024-12-31 01:30:00|12.36|9.72|12.28|9.64|12.37|9.73|12.27|9.63|0
1735608900000|2024-12-31 01:35:00|12.27|9.63|12.28|9.64|12.28|9.64|12.23|9.59|0
1735609200000|2024-12-31 01:40:00|12.27|9.63|12.24|9.6|12.28|9.64|12.24|9.6|0
1735609500000|2024-12-31 01:45:00|12.25|9.61|12.18|9.54|12.25|9.61|12.18|9.54|0
1735609800000|2024-12-31 01:50:00|12.17|9.53|12.25|9.61|12.25|9.61|12.17|9.53|0
1735610100000|2024-12-31 01:55:00|12.26|9.62|12.2|9.56|12.26|9.62|12.19|9.55|0
1735610400000|2024-12-31 02:00:00|12.19|9.55|12.2|9.56|12.2|9.56|12.19|9.55|0
1735610700000|2024-12-31 02:05:00|12.19|9.55|12.13|9.49|12.19|9.55|12.12|9.48|0
1735611000000|2024-12-31 02:10:00|12.12|9.48|12.1|9.46|12.14|9.5|12.09|9.45|0
1735611300000|2024-12-31 02:15:00|12.09|9.45|12.06|9.42|12.09|9.45|12.03|9.39|0
1735611600000|2024-12-31 02:20:00|12.05|9.41|12.1|9.46|12.11|9.47|12.04|9.4|0
1735611900000|2024-12-31 02:25:00|12.11|9.47|12.07|9.43|12.11|9.47|12.07|9.43|0
1735612200000|2024-12-31 02:30:00|12.08|9.44|12.04|9.4|12.08|9.44|12|9.36|0
1735612500000|2024-12-31 02:35:00|12.05|9.41|12.02|9.38|12.05|9.41|12|9.36|0
1735612800000|2024-12-31 02:40:00|12.03|9.39|12.02|9.38|12.05|9.41|12.02|9.38|0
1735613100000|2024-12-31 02:45:00|12.03|9.39|12.06|9.42|12.06|9.42|12.01|9.37|0
1735613400000|2024-12-31 02:50:00|12.05|9.41|12.08|9.44|12.09|9.45|12.04|9.4|0
1735613700000|2024-12-31 02:55:00|12.09|9.45|12.19|9.55|12.22|9.58|12.08|9.44|0
1735614000000|2024-12-31 03:00:00|12.22|9.58|12.25|9.61|12.3|9.66|12.18|9.54|0
1735614300000|2024-12-31 03:05:00|12.24|9.6|12.27|9.63|12.27|9.63|12.22|9.58|0
1735614600000|2024-12-31 03:10:00|12.26|9.62|12.28|9.64|12.29|9.65|12.24|9.6|0
1735614900000|2024-12-31 03:15:00|12.29|9.65|12.25|9.61|12.29|9.65|12.23|9.59|0
1735615200000|2024-12-31 03:20:00|12.24|9.6|12.25|9.61|12.25|9.61|12.22|9.58|0
1735615500000|2024-12-31 03:25:00|12.26|9.62|12.2|9.56|12.26|9.62|12.19|9.55|0
1735615800000|2024-12-31 03:30:00|12.19|9.55|12.17|9.53|12.19|9.55|12.16|9.52|0
1735616100000|2024-12-31 03:35:00|12.19|9.55|12.26|9.62|12.29|9.65|12.19|9.55|0
1735616400000|2024-12-31 03:40:00|12.27|9.63|12.35|9.71|12.37|9.73|12.25|9.61|0
1735616700000|2024-12-31 03:45:00|12.34|9.7|12.33|9.69|12.37|9.73|12.3|9.66|0
1735617000000|2024-12-31 03:50:00|12.34|9.7|12.28|9.64|12.34|9.7|12.27|9.63|0
1735617300000|2024-12-31 03:55:00|12.27|9.63|12.27|9.63|12.27|9.63|12.23|9.59|0
1735617600000|2024-12-31 04:00:00|12.26|9.62|12.32|9.68|12.32|9.68|12.25|9.61|0
1735617900000|2024-12-31 04:05:00|12.35|9.71|12.31|9.67|12.35|9.71|12.28|9.64|0
1735618200000|2024-12-31 04:10:00|12.3|9.66|12.33|9.69|12.33|9.69|12.29|9.65|0
1735618500000|2024-12-31 04:15:00|12.34|9.7|12.42|9.78|12.42|9.78|12.33|9.69|0
1735618800000|2024-12-31 04:20:00|12.41|9.77|12.41|9.77|12.42|9.78|12.38|9.74|0
1735619100000|2024-12-31 04:25:00|12.42|9.78|12.39|9.75|12.42|9.78|12.36|9.72|0
1735619400000|2024-12-31 04:30:00|12.4|9.76|12.35|9.71|12.4|9.76|12.35|9.71|0
1735619700000|2024-12-31 04:35:00|12.36|9.72|12.41|9.77|12.43|9.79|12.36|9.72|0
1735620000000|2024-12-31 04:40:00|12.4|9.76|12.44|9.8|12.45|9.81|12.4|9.76|0
1735620300000|2024-12-31 04:45:00|12.43|9.79|12.36|9.72|12.43|9.79|12.36|9.72|0
1735620600000|2024-12-31 04:50:00|12.35|9.71|12.39|9.75|12.45|9.81|12.33|9.69|0
1735620900000|2024-12-31 04:55:00|12.4|9.76|12.36|9.72|12.4|9.76|12.34|9.7|0
1735621200000|2024-12-31 05:00:00|12.37|9.73|12.36|9.72|12.39|9.75|12.34|9.7|0
1735621500000|2024-12-31 05:05:00|12.37|9.73|12.34|9.7|12.37|9.73|12.34|9.7|0
1735621800000|2024-12-31 05:10:00|12.35|9.71|12.37|9.73|12.39|9.75|12.35|9.71|0
1735622100000|2024-12-31 05:15:00|12.36|9.72|12.39|9.75|12.39|9.75|12.36|9.72|0
1735622400000|2024-12-31 05:20:00|12.38|9.74|12.32|9.68|12.39|9.75|12.32|9.68|0
1735622700000|2024-12-31 05:25:00|12.33|9.69|12.36|9.72|12.36|9.72|12.32|9.68|0
1735623000000|2024-12-31 05:30:00|12.35|9.71|12.4|9.76|12.43|9.79|12.35|9.71|0
1735623300000|2024-12-31 05:35:00|12.39|9.75|12.42|9.78|12.44|9.8|12.38|9.74|0
1735623600000|2024-12-31 05:40:00|12.41|9.77|12.43|9.79|12.44|9.8|12.36|9.72|0
1735623900000|2024-12-31 05:45:00|12.44|9.8|12.38|9.74|12.44|9.8|12.38|9.74|0
1735624200000|2024-12-31 05:50:00|12.37|9.73|12.34|9.7|12.37|9.73|12.33|9.69|0
1735624500000|2024-12-31 05:55:00|12.35|9.71|12.32|9.68|12.37|9.73|12.31|9.67|0
1735624800000|2024-12-31 06:00:00|12.33|9.69|12.39|9.75|12.4|9.76|12.33|9.69|0
1735625100000|2024-12-31 06:05:00|12.4|9.76|12.46|9.82|12.49|9.85|12.4|9.76|0
1735625400000|2024-12-31 06:10:00|12.45|9.81|11.86|10.36|12.45|10.36|11.84|9.79|0
1735625700000|2024-12-31 06:15:00|11.87|10.37|11.81|10.31|11.87|10.37|11.8|10.3|0
1735626000000|2024-12-31 06:20:00|11.8|10.3|11.83|10.33|11.84|10.34|11.79|10.29|0
1735626300000|2024-12-31 06:25:00|11.82|10.32|11.83|10.33|11.84|10.34|11.81|10.31|0
1735626600000|2024-12-31 06:30:00|11.82|10.32|11.89|10.39|11.89|10.39|11.82|10.32|0
1735626900000|2024-12-31 06:35:00|11.9|10.4|11.9|10.4|11.92|10.42|11.88|10.38|0
1735627200000|2024-12-31 06:40:00|11.89|10.39|11.95|10.45|11.97|10.47|11.89|10.39|0
1735627500000|2024-12-31 06:45:00|11.94|10.44|11.87|10.37|11.94|10.44|11.87|10.37|0
1735627800000|2024-12-31 06:50:00|11.86|10.36|11.85|10.35|11.88|10.38|11.84|10.34|0
1735628100000|2024-12-31 06:55:00|11.84|10.34|11.88|10.38|11.88|10.38|11.83|10.33|0
1735628400000|2024-12-31 07:00:00|11.86|10.36|11.84|10.34|11.89|10.39|11.82|10.32|0
1735628700000|2024-12-31 07:05:00|11.85|10.35|11.82|10.32|11.87|10.37|11.81|10.31|0
1735629000000|2024-12-31 07:10:00|11.84|10.34|11.72|10.22|11.84|10.34|11.72|10.22|0
1735629300000|2024-12-31 07:15:00|11.71|10.21|11.75|10.25|11.79|10.29|11.71|10.21|0
1735629600000|2024-12-31 07:20:00|11.76|10.26|11.71|10.21|11.77|10.27|11.7|10.2|0
1735629900000|2024-12-31 07:25:00|11.7|10.2|11.8|10.3|11.8|10.3|11.7|10.2|0
1735630200000|2024-12-31 07:30:00|11.82|10.32|11.86|10.36|11.91|10.41|11.79|10.29|0
1735630500000|2024-12-31 07:35:00|11.85|10.35|11.78|10.28|11.87|10.37|11.77|10.27|0
1735630800000|2024-12-31 07:40:00|11.77|10.27|11.77|10.27|11.78|10.28|11.7|10.2|0
1735631100000|2024-12-31 07:45:00|11.78|10.28|11.75|10.25|11.79|10.29|11.73|10.23|0
1735631400000|2024-12-31 07:50:00|11.74|10.24|11.75|10.25|11.77|10.27|11.73|10.23|0
1735631700000|2024-12-31 07:55:00|11.76|10.26|11.78|10.28|11.82|10.32|11.75|10.25|0
1735632000000|2024-12-31 08:00:00|11.76|10.26|11.76|10.26|11.81|10.31|11.73|10.23|0
1735632300000|2024-12-31 08:05:00|11.79|10.29|11.72|10.22|11.81|10.31|11.72|10.22|0
1735632600000|2024-12-31 08:10:00|11.71|10.21|11.83|10.33|11.86|10.36|11.71|10.21|0
1735632900000|2024-12-31 08:15:00|11.84|10.34|11.88|10.38|11.91|10.41|11.83|10.33|0
1735633200000|2024-12-31 08:20:00|11.87|10.37|11.88|10.38|11.91|10.41|11.83|10.33|0
1735633500000|2024-12-31 08:25:00|11.89|10.39|11.87|10.37|11.92|10.42|11.86|10.36|0
1735633800000|2024-12-31 08:30:00|11.88|10.38|11.77|10.27|11.89|10.39|11.73|10.23|0
1735634100000|2024-12-31 08:35:00|11.78|10.28|11.8|10.3|11.82|10.32|11.76|10.26|0
1735634400000|2024-12-31 08:40:00|11.81|10.31|11.82|10.32|11.85|10.35|11.78|10.28|0
1735634700000|2024-12-31 08:45:00|11.81|10.31|11.86|10.36|11.87|10.37|11.81|10.31|0
1735635000000|2024-12-31 08:50:00|11.85|10.35|11.76|10.26|11.86|10.36|11.76|10.26|0
1735635300000|2024-12-31 08:55:00|11.77|10.27|11.79|10.29|11.81|10.31|11.76|10.26|0
1735635600000|2024-12-31 09:00:00|11.8|10.3|11.76|10.26|11.83|10.33|11.73|10.23|0
1735635900000|2024-12-31 09:05:00|11.77|10.27|11.59|10.09|11.78|10.28|11.59|10.09|0
1735636200000|2024-12-31 09:10:00|11.61|10.11|11.35|9.85|11.61|10.11|11.34|9.84|0
1735636500000|2024-12-31 09:15:00|11.38|9.88|11.39|9.89|11.41|9.91|11.35|9.85|0
1735636800000|2024-12-31 09:20:00|11.4|9.9|11.26|9.76|11.4|9.9|11.26|9.76|0
1735637100000|2024-12-31 09:25:00|11.27|9.77|11.2|9.7|11.28|9.78|11.2|9.7|0
1735637400000|2024-12-31 09:30:00|11.21|9.71|11.25|9.75|11.26|9.76|11.2|9.7|0
1735637700000|2024-12-31 09:35:00|11.26|9.76|11.2|9.7|11.3|9.8|11.17|9.67|0
1735638000000|2024-12-31 09:40:00|11.21|9.71|10.93|9.43|11.21|9.71|10.92|9.42|0
1735638300000|2024-12-31 09:45:00|10.94|9.44|10.95|9.45|10.97|9.47|10.92|9.42|0
1735638600000|2024-12-31 09:50:00|10.96|9.46|10.96|9.46|11|9.5|10.93|9.43|0
1735638900000|2024-12-31 09:55:00|10.95|9.45|10.98|9.48|11|9.5|10.94|9.44|0
1735639200000|2024-12-31 10:00:00|10.99|9.49|11|9.5|11.03|9.53|10.99|9.49|0
1735639500000|2024-12-31 10:05:00|11.01|9.51|10.98|9.48|11.03|9.53|10.96|9.46|0
1735639800000|2024-12-31 10:10:00|10.99|9.49|11.02|9.52|11.03|9.53|10.98|9.48|0
1735640100000|2024-12-31 10:15:00|11.03|9.53|11.01|9.51|11.03|9.53|11.01|9.51|0
1735640400000|2024-12-31 10:20:00|10.99|9.49|10.97|9.47|11|9.5|10.97|9.47|0
1735640700000|2024-12-31 10:25:00|10.96|9.46|11|9.5|11.03|9.53|10.94|9.44|0
1735641000000|2024-12-31 10:30:00|11.01|9.51|11|9.5|11.03|9.53|10.99|9.49|0
1735641300000|2024-12-31 10:35:00|11.01|9.51|10.93|9.43|11.01|9.51|10.93|9.43|0
1735641600000|2024-12-31 10:40:00|10.95|9.45|10.95|9.45|10.96|9.46|10.94|9.44|0
1735641900000|2024-12-31 10:45:00|10.96|9.46|10.88|9.38|10.96|9.46|10.87|9.37|0
1735642200000|2024-12-31 10:50:00|10.89|9.39|10.89|9.39|10.9|9.4|10.84|9.34|0
1735642500000|2024-12-31 10:55:00|10.88|9.38|10.92|9.42|10.92|9.42|10.87|9.37|0
1735642800000|2024-12-31 11:00:00|10.89|9.39|10.86|9.36|10.9|9.4|10.85|9.35|0
1735643100000|2024-12-31 11:05:00|10.85|9.35|10.82|9.32|10.87|9.37|10.82|9.32|0
1735643400000|2024-12-31 11:10:00|10.83|9.33|10.92|9.42|10.92|9.42|10.83|9.33|0
1735643700000|2024-12-31 11:15:00|10.91|9.41|10.96|9.46|10.97|9.47|10.89|9.39|0
1735644000000|2024-12-31 11:20:00|10.97|9.47|10.95|9.45|10.99|9.49|10.92|9.42|0
1735644300000|2024-12-31 11:25:00|10.96|9.46|10.94|9.44|10.96|9.46|10.92|9.42|0
1735644600000|2024-12-31 11:30:00|10.93|9.43|10.93|9.43|10.94|9.44|10.91|9.41|0
1735644900000|2024-12-31 11:35:00|10.92|9.42|10.89|9.39|10.93|9.43|10.87|9.37|0
1735645200000|2024-12-31 11:40:00|10.9|9.4|10.88|9.38|10.92|9.42|10.85|9.35|0
1735645500000|2024-12-31 11:45:00|10.89|9.39|10.86|9.36|10.89|9.39|10.86|9.36|0
1735645800000|2024-12-31 11:50:00|10.87|9.37|10.87|9.37|10.88|9.38|10.84|9.34|0
1735646100000|2024-12-31 11:55:00|10.86|9.36|10.86|9.36|10.88|9.38|10.86|9.36|0
1735646400000|2024-12-31 12:00:00|10.87|9.37|10.84|9.34|10.87|9.37|10.82|9.32|0
1735646700000|2024-12-31 12:05:00|10.83|9.33|10.75|9.25|10.84|9.34|10.72|9.22|0
1735647000000|2024-12-31 12:10:00|10.74|9.24|10.79|9.29|10.81|9.31|10.74|9.24|0
1735647300000|2024-12-31 12:15:00|10.8|9.3|10.79|9.29|10.8|9.3|10.79|9.29|0
1735647600000|2024-12-31 12:20:00|10.8|9.3|10.79|9.29|10.8|9.3|10.79|9.29|0
1735647900000|2024-12-31 12:25:00|10.8|9.3|10.77|9.27|10.8|9.3|10.74|9.24|0
1735648200000|2024-12-31 12:30:00|10.76|9.26|10.8|9.3|10.8|9.3|10.76|9.26|0
1735648500000|2024-12-31 12:35:00|10.82|9.32|10.86|9.36|10.86|9.36|10.8|9.3|0
1735648800000|2024-12-31 12:40:00|10.85|9.35|10.81|9.31|10.85|9.35|10.8|9.3|0
1735649100000|2024-12-31 12:45:00|10.83|9.33|10.93|9.43|10.93|9.43|10.82|9.32|0
1735649400000|2024-12-31 12:50:00|10.94|9.44|10.93|9.43|10.94|9.44|10.9|9.4|0
1735649700000|2024-12-31 12:55:00|10.92|9.42|11.02|9.52|11.04|9.54|10.92|9.42|0
1735650000000|2024-12-31 13:00:00|11.03|9.53|11.03|9.53|11.08|9.58|11|9.5|0
1735650300000|2024-12-31 13:05:00|11.05|9.55|11.05|9.55|11.12|9.62|11.03|9.53|0
1735650600000|2024-12-31 13:10:00|11.04|9.54|10.94|9.44|11.04|9.54|10.92|9.42|0
1735650900000|2024-12-31 13:15:00|10.93|9.43|10.93|9.43|10.94|9.44|10.89|9.39|0
1735651200000|2024-12-31 13:20:00|10.94|9.44|10.94|9.44|11.05|9.55|10.94|9.44|0
1735651500000|2024-12-31 13:25:00|10.93|9.43|10.94|9.44|11|9.5|10.92|9.42|0
1735651800000|2024-12-31 13:30:00|10.95|9.45|10.86|9.36|10.97|9.47|10.83|9.33|0
1735652100000|2024-12-31 13:35:00|10.85|9.35|10.82|9.32|10.87|9.37|10.81|9.31|0
1735652400000|2024-12-31 13:40:00|10.83|9.33|10.87|9.37|10.88|9.38|10.79|9.29|0
1735652700000|2024-12-31 13:45:00|10.88|9.38|10.97|9.47|11.02|9.52|10.88|9.38|0
1735653000000|2024-12-31 13:50:00|10.94|9.44|10.95|9.45|11|9.5|10.93|9.43|0
1735653300000|2024-12-31 13:55:00|10.96|9.46|10.97|9.47|11.01|9.51|10.94|9.44|0
1735653600000|2024-12-31 14:00:00|10.98|9.48|11.04|9.54|11.06|9.56|10.98|9.48|0
1735653900000|2024-12-31 14:05:00|11.03|9.53|10.94|9.44|11.04|9.54|10.93|9.43|0
1735654200000|2024-12-31 14:10:00|10.93|9.43|10.89|9.39|10.98|9.48|10.85|9.35|0
1735654500000|2024-12-31 14:15:00|10.88|9.38|10.88|9.38|10.91|9.41|10.85|9.35|0
1735654800000|2024-12-31 14:20:00|10.87|9.37|10.85|9.35|10.89|9.39|10.83|9.33|0
1735655100000|2024-12-31 14:25:00|10.84|9.34|10.95|9.45|10.97|9.47|10.82|9.32|0
1735655400000|2024-12-31 14:30:00|10.96|9.46|11.12|9.62|11.49|9.99|10.88|9.38|0
1735655700000|2024-12-31 14:35:00|11.14|9.64|11.44|9.94|11.45|9.95|11.09|9.59|0
1735656000000|2024-12-31 14:40:00|11.48|9.98|11.42|9.92|11.57|10.07|11.37|9.87|0
1735656300000|2024-12-31 14:45:00|11.43|9.93|11.21|9.71|11.43|9.93|11.13|9.63|0
1735656600000|2024-12-31 14:50:00|11.19|9.69|11.36|9.86|11.52|10.02|11.19|9.69|0
1735656900000|2024-12-31 14:55:00|11.35|9.85|11.16|9.66|11.37|9.87|11.13|9.63|0
1735657200000|2024-12-31 15:00:00|11.22|9.72|11.2|9.7|11.24|9.74|11|9.5|0
1735657500000|2024-12-31 15:05:00|11.23|9.73|11.44|9.94|11.61|10.11|11.07|9.57|0
1735657800000|2024-12-31 15:10:00|11.46|9.96|11.22|9.72|11.51|10.01|11.22|9.72|0
1735658100000|2024-12-31 15:15:00|11.25|9.75|11.01|9.51|11.33|9.83|11.01|9.51|0
1735658400000|2024-12-31 15:20:00|11.02|9.52|10.84|9.34|11.41|9.91|10.76|9.26|0
1735658700000|2024-12-31 15:25:00|10.86|9.36|11.03|9.53|11.08|9.58|10.74|9.24|0
1735659000000|2024-12-31 15:30:00|11.02|9.52|11.26|9.76|11.28|9.78|10.88|9.38|0
1735659300000|2024-12-31 15:35:00|11.24|9.74|10.86|9.36|11.27|9.77|10.86|9.36|0
1735659600000|2024-12-31 15:40:00|10.85|9.35|11.07|9.57|11.09|9.59|10.83|9.33|0
1735659900000|2024-12-31 15:45:00|11.05|9.55|11.13|9.63|11.14|9.64|10.96|9.46|0
1735660200000|2024-12-31 15:50:00|11.14|9.64|10.95|9.45|11.14|9.64|10.91|9.41|0
1735660500000|2024-12-31 15:55:00|10.99|9.49|11.11|9.61|11.12|9.62|10.95|9.45|0
1735660800000|2024-12-31 16:00:00|11.08|9.58|11.42|9.92|11.48|9.98|11.08|9.58|0
1735661100000|2024-12-31 16:05:00|11.43|9.93|11.34|9.84|11.49|9.99|11.32|9.82|0
1735661400000|2024-12-31 16:10:00|11.31|9.81|11.32|9.82|11.48|9.98|11.29|9.79|0
1735661700000|2024-12-31 16:15:00|11.33|9.83|11.41|9.91|11.41|9.91|10.84|9.34|0
1735662000000|2024-12-31 16:20:00|11.42|9.92|11.42|9.92|11.51|10.01|11.29|9.79|0
1735662300000|2024-12-31 16:25:00|11.43|9.93|11.46|9.96|11.48|9.98|11.37|9.87|0
1735662600000|2024-12-31 16:30:00|11.48|9.98|11.5|10|11.58|10.08|11.45|9.95|0
1735662900000|2024-12-31 16:35:00|11.47|9.97|11.6|10.1|11.62|10.12|11.22|9.72|0
1735663200000|2024-12-31 16:40:00|11.61|10.11|11.42|9.92|11.62|10.12|11.39|9.89|0
1735663500000|2024-12-31 16:45:00|11.43|9.93|11.35|9.85|11.51|10.01|11.32|9.82|0
1735663800000|2024-12-31 16:50:00|11.34|9.84|11.57|10.07|11.69|10.19|11.28|9.78|0
1735664100000|2024-12-31 16:55:00|11.58|10.08|11.63|10.13|11.68|10.18|11.57|10.07|0
1735664400000|2024-12-31 17:00:00|11.64|10.14|11.65|10.15|11.83|10.33|11.62|10.12|0
1735664700000|2024-12-31 17:05:00|11.64|10.14|11.57|10.07|11.71|10.21|11.53|10.03|0
1735665000000|2024-12-31 17:10:00|11.56|10.06|11.68|10.18|11.77|10.27|11.52|10.02|0
1735665300000|2024-12-31 17:15:00|11.67|10.17|11.59|10.09|11.71|10.21|11.55|10.05|0
1735665600000|2024-12-31 17:20:00|11.58|10.08|11.65|10.15|11.69|10.19|11.25|9.75|0
1735665900000|2024-12-31 17:25:00|11.63|10.13|11.75|10.25|11.77|10.27|11.56|10.06|0
1735666200000|2024-12-31 17:30:00|11.76|10.26|11.84|10.34|11.93|10.43|11.72|10.22|0
1735666500000|2024-12-31 17:35:00|11.86|10.36|11.98|10.48|12.03|10.53|11.84|10.34|0
1735666800000|2024-12-31 17:40:00|11.99|10.49|11.93|10.43|12.03|10.53|11.86|10.36|0
1735667100000|2024-12-31 17:45:00|11.91|10.41|11.75|10.25|11.91|10.41|11.45|9.95|0
1735667400000|2024-12-31 17:50:00|11.74|10.24|11.49|9.99|11.76|10.26|11.49|9.99|0
1735667700000|2024-12-31 17:55:00|11.51|10.01|11.09|9.59|11.76|10.26|11.09|9.59|0
1735668000000|2024-12-31 18:00:00|11.12|9.62|11.27|9.77|11.42|9.92|11.12|9.62|0
1735668300000|2024-12-31 18:05:00|11.3|9.8|11.26|9.76|11.34|9.84|11.12|9.62|0
1735668600000|2024-12-31 18:10:00|11.29|9.79|11.44|9.94|11.51|10.01|11.27|9.77|0
1735668900000|2024-12-31 18:15:00|11.47|9.97|11.59|10.09|11.59|10.09|11.36|9.86|0
1735669200000|2024-12-31 18:20:00|11.6|10.1|11.28|9.78|11.91|10.41|11.28|9.78|0
1735669500000|2024-12-31 18:25:00|11.3|9.8|11.77|10.27|11.83|10.33|11.29|9.79|0
1735669800000|2024-12-31 18:30:00|11.79|10.29|11.62|10.12|11.79|10.29|11.52|10.02|0
1735670100000|2024-12-31 18:35:00|11.61|10.11|11.64|10.14|11.78|10.28|11.59|10.09|0
1735670400000|2024-12-31 18:40:00|11.61|10.11|11.62|10.12|11.87|10.37|11.54|10.04|0
1735670700000|2024-12-31 18:45:00|11.61|10.11|11.56|10.06|11.67|10.17|11.51|10.01|0
1735671000000|2024-12-31 18:50:00|11.53|10.03|11.63|10.13|11.66|10.16|11.43|9.93|0
1735671300000|2024-12-31 18:55:00|11.64|10.14|11.76|10.26|11.76|10.26|11.62|10.12|0
1735671600000|2024-12-31 19:00:00|11.78|10.28|11.83|10.33|12|10.5|11.56|10.06|0
1735671900000|2024-12-31 19:05:00|11.84|10.34|11.55|10.05|11.84|10.34|11.54|10.04|0
1735672200000|2024-12-31 19:10:00|11.53|10.03|11.41|9.91|11.53|10.03|11.38|9.88|0
1735672500000|2024-12-31 19:15:00|11.42|9.92|11.73|10.23|11.73|10.23|11.41|9.91|0
1735672800000|2024-12-31 19:20:00|11.7|10.2|11.81|10.31|11.9|10.4|11.7|10.2|0
1735673100000|2024-12-31 19:25:00|11.79|10.29|11.86|10.36|11.86|10.36|11.67|10.17|0
1735673400000|2024-12-31 19:30:00|11.85|10.35|11.91|10.41|11.92|10.42|11.84|10.34|0
1735673700000|2024-12-31 19:35:00|11.92|10.42|11.71|10.21|11.92|10.42|11.68|10.18|0
1735674000000|2024-12-31 19:40:00|11.7|10.2|11.8|10.3|11.99|10.49|11.7|10.2|0
1735674300000|2024-12-31 19:45:00|11.82|10.32|11.82|10.32|11.86|10.36|11.74|10.24|0
1735674600000|2024-12-31 19:50:00|11.83|10.33|11.67|10.17|11.83|10.33|11.53|10.03|0
1735674900000|2024-12-31 19:55:00|11.66|10.16|11.42|9.92|11.66|10.16|11.42|9.92|0
1735675200000|2024-12-31 20:00:00|11.45|9.95|11.47|9.97|11.52|10.02|11.42|9.92|0
1735675500000|2024-12-31 20:05:00|11.49|9.99|11.49|9.99|11.97|10.47|11.28|9.78|0
1735675800000|2024-12-31 20:10:00|11.52|10.02|11.83|10.33|11.89|10.39|11.5|10|0
1735676100000|2024-12-31 20:15:00|11.84|10.34|11.62|10.12|11.89|10.39|11.61|10.11|0
1735676400000|2024-12-31 20:20:00|11.61|10.11|11.54|10.04|11.64|10.14|11.35|9.85|0
1735676700000|2024-12-31 20:25:00|11.55|10.05|11.28|9.78|11.6|10.1|11.27|9.77|0
1735677000000|2024-12-31 20:30:00|11.27|9.77|11.46|9.96|11.54|10.04|11.25|9.75|0
1735677300000|2024-12-31 20:35:00|11.44|9.94|11.4|9.9|11.47|9.97|11.17|9.67|0
1735677600000|2024-12-31 20:40:00|11.41|9.91|11.55|10.05|11.58|10.08|11.2|9.7|0
1735677900000|2024-12-31 20:45:00|11.58|10.08|11.35|9.85|11.72|10.22|11.33|9.83|0
1735678200000|2024-12-31 20:50:00|11.49|9.99|11.76|10.26|11.76|10.26|11.42|9.92|0
1735678500000|2024-12-31 20:55:00|11.79|10.29|11.56|10.06|11.93|10.43|11.53|10.03|0
1735678800000|2024-12-31 21:00:00|11.57|10.07|11.61|10.11|11.65|10.15|11.48|9.98|0
1735679100000|2024-12-31 21:05:00|11.6|10.1|11.49|9.99|11.64|10.14|11.48|9.98|0
1735679400000|2024-12-31 21:10:00|11.48|9.98|11.52|10.02|11.54|10.04|11.47|9.97|0
1735679700000|2024-12-31 21:15:00|11.66|9.86|11.66|9.86|11.66|9.86|11.66|9.86|0
1735780500000|2025-01-02 01:15:00|11.28|9.48|11.31|9.51|11.31|9.51|11.27|9.47|0
1735780800000|2025-01-02 01:20:00|11.32|9.52|11.18|9.38|11.32|9.52|11.17|9.37|0
1735781100000|2025-01-02 01:25:00|11.16|9.36|11.22|9.42|11.23|9.43|11.16|9.36|0
1735781400000|2025-01-02 01:30:00|11.07|9.57|11.15|9.65|11.16|9.66|11.06|9.56|0
1735781700000|2025-01-02 01:35:00|11.14|9.64|10.92|9.42|11.17|9.67|10.92|9.42|0
1735782000000|2025-01-02 01:40:00|10.93|9.43|10.96|9.46|10.98|9.48|10.92|9.42|0
1735782300000|2025-01-02 01:45:00|10.97|9.47|10.99|9.49|11.03|9.53|10.94|9.44|0
1735782600000|2025-01-02 01:50:00|11|9.5|10.9|9.4|11.01|9.51|10.89|9.39|0
1735782900000|2025-01-02 01:55:00|10.89|9.39|10.99|9.49|11.02|9.52|10.89|9.39|0
1735783200000|2025-01-02 02:00:00|11|9.5|10.99|9.49|11.02|9.52|10.95|9.45|0
1735783500000|2025-01-02 02:05:00|10.98|9.48|10.94|9.44|10.98|9.48|10.91|9.41|0
1735783800000|2025-01-02 02:10:00|10.95|9.45|10.94|9.44|10.97|9.47|10.91|9.41|0
1735784100000|2025-01-02 02:15:00|10.95|9.45|10.91|9.41|10.98|9.48|10.91|9.41|0
1735784400000|2025-01-02 02:20:00|10.92|9.42|10.92|9.42|10.92|9.42|10.86|9.36|0
1735784700000|2025-01-02 02:25:00|10.91|9.41|10.78|9.28|10.91|9.41|10.76|9.26|0
1735785000000|2025-01-02 02:30:00|10.79|9.29|10.79|9.29|10.83|9.33|10.78|9.28|0
1735785300000|2025-01-02 02:35:00|10.8|9.3|10.72|9.22|10.82|9.32|10.72|9.22|0
1735785600000|2025-01-02 02:40:00|10.73|9.23|10.69|9.19|10.74|9.24|10.68|9.18|0
1735785900000|2025-01-02 02:45:00|10.7|9.2|10.71|9.21|10.72|9.22|10.69|9.19|0
1735786200000|2025-01-02 02:50:00|10.69|9.19|10.77|9.27|10.77|9.27|10.67|9.17|0
1735786500000|2025-01-02 02:55:00|10.76|9.26|10.73|9.23|10.77|9.27|10.72|9.22|0
1735786800000|2025-01-02 03:00:00|10.71|9.21|10.75|9.25|10.77|9.27|10.7|9.2|0
1735787100000|2025-01-02 03:05:00|10.76|9.26|10.77|9.27|10.79|9.29|10.75|9.25|0
1735787400000|2025-01-02 03:10:00|10.76|9.26|10.78|9.28|10.79|9.29|10.75|9.25|0
1735787700000|2025-01-02 03:15:00|10.79|9.29|10.75|9.25|10.81|9.31|10.74|9.24|0
1735788000000|2025-01-02 03:20:00|10.76|9.26|10.68|9.18|10.76|9.26|10.67|9.17|0
1735788300000|2025-01-02 03:25:00|10.67|9.17|10.67|9.17|10.7|9.2|10.62|9.12|0
1735788600000|2025-01-02 03:30:00|10.66|9.16|10.69|9.19|10.71|9.21|10.65|9.15|0
1735788900000|2025-01-02 03:35:00|10.7|9.2|10.74|9.24|10.74|9.24|10.7|9.2|0
1735789200000|2025-01-02 03:40:00|10.73|9.23|10.8|9.3|10.81|9.31|10.73|9.23|0
1735789500000|2025-01-02 03:45:00|10.81|9.31|10.82|9.32|10.86|9.36|10.8|9.3|0
1735789800000|2025-01-02 03:50:00|10.81|9.31|10.77|9.27|10.81|9.31|10.77|9.27|0
1735790100000|2025-01-02 03:55:00|10.79|9.29|10.81|9.31|10.81|9.31|10.79|9.29|0
1735790400000|2025-01-02 04:00:00|10.79|9.29|10.81|9.31|10.82|9.32|10.76|9.26|0
1735790700000|2025-01-02 04:05:00|10.8|9.3|10.78|9.28|10.85|9.35|10.76|9.26|0
1735791000000|2025-01-02 04:10:00|10.77|9.27|10.81|9.31|10.82|9.32|10.75|9.25|0
1735791300000|2025-01-02 04:15:00|10.82|9.32|10.82|9.32|10.84|9.34|10.79|9.29|0
1735791600000|2025-01-02 04:20:00|10.81|9.31|10.88|9.38|10.91|9.41|10.81|9.31|0
1735791900000|2025-01-02 04:25:00|10.87|9.37|10.83|9.33|10.87|9.37|10.83|9.33|0
1735792200000|2025-01-02 04:30:00|10.84|9.34|10.76|9.26|10.84|9.34|10.76|9.26|0
1735792500000|2025-01-02 04:35:00|10.77|9.27|10.75|9.25|10.77|9.27|10.73|9.23|0
1735792800000|2025-01-02 04:40:00|10.74|9.24|10.71|9.21|10.75|9.25|10.7|9.2|0
1735793100000|2025-01-02 04:45:00|10.7|9.2|10.72|9.22|10.74|9.24|10.7|9.2|0
1735793400000|2025-01-02 04:50:00|10.71|9.21|10.7|9.2|10.73|9.23|10.67|9.17|0
1735793700000|2025-01-02 04:55:00|10.69|9.19|10.72|9.22|10.73|9.23|10.69|9.19|0
1735794000000|2025-01-02 05:00:00|10.7|9.2|10.71|9.21|10.75|9.25|10.69|9.19|0
1735794300000|2025-01-02 05:05:00|10.7|9.2|10.72|9.22|10.72|9.22|10.68|9.18|0
1735794600000|2025-01-02 05:10:00|10.7|9.2|10.62|9.12|10.7|9.2|10.62|9.12|0
1735794900000|2025-01-02 05:15:00|10.63|9.13|10.57|9.07|10.64|9.14|10.55|9.05|0
1735795200000|2025-01-02 05:20:00|10.56|9.06|10.57|9.07|10.58|9.08|10.55|9.05|0
1735795500000|2025-01-02 05:25:00|10.56|9.06|10.58|9.08|10.6|9.1|10.56|9.06|0
1735795800000|2025-01-02 05:30:00|10.57|9.07|10.6|9.1|10.63|9.13|10.56|9.06|0
1735796100000|2025-01-02 05:35:00|10.59|9.09|10.54|9.04|10.59|9.09|10.52|9.02|0
1735796400000|2025-01-02 05:40:00|10.52|9.02|10.5|9|10.52|9.02|10.49|8.99|0
1735796700000|2025-01-02 05:45:00|10.49|8.99|10.44|8.94|10.5|9|10.44|8.94|0
1735797000000|2025-01-02 05:50:00|10.43|8.93|10.46|8.96|10.47|8.97|10.43|8.93|0
1735797300000|2025-01-02 05:55:00|10.45|8.95|10.46|8.96|10.48|8.98|10.45|8.95|0
1735797600000|2025-01-02 06:00:00|10.47|8.97|10.47|8.97|10.49|8.99|10.46|8.96|0
1735797900000|2025-01-02 06:05:00|10.46|8.96|10.46|8.96|10.47|8.97|10.44|8.94|0
1735798200000|2025-01-02 06:10:00|10.45|8.95|10.46|8.96|10.47|8.97|10.45|8.95|0
1735798500000|2025-01-02 06:15:00|10.47|8.97|10.39|8.89|10.47|8.97|10.39|8.89|0
1735798800000|2025-01-02 06:20:00|10.41|8.91|10.41|8.91|10.43|8.93|10.4|8.9|0
1735799100000|2025-01-02 06:25:00|10.42|8.92|10.47|8.97|10.5|9|10.42|8.92|0
1735799400000|2025-01-02 06:30:00|10.46|8.96|10.38|8.88|10.49|8.99|10.36|8.86|0
1735799700000|2025-01-02 06:35:00|10.39|8.89|10.38|8.88|10.41|8.91|10.38|8.88|0
1735800000000|2025-01-02 06:40:00|10.39|8.89|10.39|8.89|10.39|8.89|10.37|8.87|0
1735800300000|2025-01-02 06:45:00|10.38|8.88|10.39|8.89|10.39|8.89|10.37|8.87|0
1735800600000|2025-01-02 06:50:00|10.38|8.88|10.36|8.86|10.39|8.89|10.36|8.86|0
1735800900000|2025-01-02 06:55:00|10.35|8.85|10.37|8.87|10.37|8.87|10.34|8.84|0
1735801200000|2025-01-02 07:00:00|10.36|8.86|10.59|9.09|11.15|9.65|10.31|8.81|0
1735801500000|2025-01-02 07:05:00|10.6|9.1|10.57|9.07|10.61|9.11|10.56|9.06|0
1735801800000|2025-01-02 07:10:00|10.58|9.08|10.59|9.09|10.59|9.09|10.56|9.06|0
1735802100000|2025-01-02 07:15:00|10.58|9.08|10.57|9.07|10.61|9.11|10.57|9.07|0
1735802400000|2025-01-02 07:20:00|10.58|9.08|10.56|9.06|10.6|9.1|10.56|9.06|0
1735802700000|2025-01-02 07:25:00|10.57|9.07|10.55|9.05|10.58|9.08|10.55|9.05|0
1735803000000|2025-01-02 07:30:00|10.56|9.06|10.61|9.11|10.64|9.14|10.56|9.06|0
1735803300000|2025-01-02 07:35:00|10.6|9.1|10.58|9.08|10.6|9.1|10.57|9.07|0
1735803600000|2025-01-02 07:40:00|10.59|9.09|10.66|9.16|10.67|9.17|10.58|9.08|0
1735803900000|2025-01-02 07:45:00|10.68|9.18|10.63|9.13|10.75|9.25|10.44|8.94|0
1735804200000|2025-01-02 07:50:00|10.62|9.12|10.6|9.1|10.62|9.12|10.58|9.08|0
1735804500000|2025-01-02 07:55:00|10.61|9.11|10.63|9.13|10.64|9.14|10.56|9.06|0
1735804800000|2025-01-02 08:00:00|10.61|9.11|10.37|8.87|10.64|9.14|10.35|8.85|0
1735805100000|2025-01-02 08:05:00|10.38|8.88|10.33|8.83|10.39|8.89|10.27|8.77|0
1735805400000|2025-01-02 08:10:00|10.32|8.82|10.29|8.79|10.38|8.88|10.27|8.77|0
1735805700000|2025-01-02 08:15:00|10.28|8.78|10.36|8.86|10.43|8.93|10.28|8.78|0
1735806000000|2025-01-02 08:20:00|10.35|8.85|10.49|8.99|10.49|8.99|10.34|8.84|0
1735806300000|2025-01-02 08:25:00|10.51|9.01|10.72|9.22|10.73|9.23|10.5|9|0
1735806600000|2025-01-02 08:30:00|10.71|9.21|10.77|9.27|10.82|9.32|10.61|9.11|0
1735806900000|2025-01-02 08:35:00|10.76|9.26|10.74|9.24|10.81|9.31|10.65|9.15|0
1735807200000|2025-01-02 08:40:00|10.73|9.23|10.76|9.26|10.77|9.27|10.56|9.06|0
1735807500000|2025-01-02 08:45:00|10.77|9.27|10.64|9.14|10.82|9.32|10.58|9.08|0
1735807800000|2025-01-02 08:50:00|10.65|9.15|10.69|9.19|10.72|9.22|10.61|9.11|0
1735808100000|2025-01-02 08:55:00|10.71|9.21|10.61|9.11|10.72|9.22|10.55|9.05|0
1735808400000|2025-01-02 09:00:00|10.64|9.14|10.64|9.14|10.71|9.21|10.57|9.07|0
1735808700000|2025-01-02 09:05:00|10.65|9.15|10.5|9|10.66|9.16|10.48|8.98|0
1735809000000|2025-01-02 09:10:00|10.51|9.01|10.47|8.97|10.74|9.24|10.45|8.95|0
1735809300000|2025-01-02 09:15:00|10.48|8.98|10.45|8.95|10.52|9.02|10.43|8.93|0
1735809600000|2025-01-02 09:20:00|10.46|8.96|10.45|8.95|10.53|9.03|10.45|8.95|0
1735809900000|2025-01-02 09:25:00|10.46|8.96|10.48|8.98|10.55|9.05|10.46|8.96|0
1735810200000|2025-01-02 09:30:00|10.46|8.96|10.48|8.98|10.53|9.03|10.44|8.94|0
1735810500000|2025-01-02 09:35:00|10.47|8.97|10.63|9.13|10.68|9.18|10.47|8.97|0
1735810800000|2025-01-02 09:40:00|10.64|9.14|10.5|9|10.66|9.16|10.49|8.99|0
1735811100000|2025-01-02 09:45:00|10.51|9.01|10.49|8.99|10.52|9.02|10.45|8.95|0
1735811400000|2025-01-02 09:50:00|10.47|8.97|10.53|9.03|10.56|9.06|10.46|8.96|0
1735811700000|2025-01-02 09:55:00|10.52|9.02|10.42|8.92|10.54|9.04|10.41|8.91|0
1735812000000|2025-01-02 10:00:00|10.4|8.9|10.46|8.96|10.48|8.98|10.38|8.88|0
1735812300000|2025-01-02 10:05:00|10.47|8.97|10.47|8.97|10.56|9.06|10.46|8.96|0
1735812600000|2025-01-02 10:10:00|10.48|8.98|10.58|9.08|10.64|9.14|10.48|8.98|0
1735812900000|2025-01-02 10:15:00|10.57|9.07|10.48|8.98|10.6|9.1|10.47|8.97|0
1735813200000|2025-01-02 10:20:00|10.49|8.99|10.49|8.99|10.52|9.02|10.44|8.94|0
1735813500000|2025-01-02 10:25:00|10.48|8.98|10.47|8.97|10.52|9.02|10.44|8.94|0
1735813800000|2025-01-02 10:30:00|10.48|8.98|10.43|8.93|10.5|9|10.43|8.93|0
1735814100000|2025-01-02 10:35:00|10.44|8.94|10.39|8.89|10.45|8.95|10.38|8.88|0
1735814400000|2025-01-02 10:40:00|10.4|8.9|10.39|8.89|10.42|8.92|10.39|8.89|0
1735814700000|2025-01-02 10:45:00|10.4|8.9|10.39|8.89|10.41|8.91|10.37|8.87|0
1735815000000|2025-01-02 10:50:00|10.4|8.9|10.53|9.03|10.59|9.09|10.39|8.89|0
1735815300000|2025-01-02 10:55:00|10.52|9.02|10.4|8.9|10.52|9.02|10.4|8.9|0
1735815600000|2025-01-02 11:00:00|10.39|8.89|10.47|8.97|10.55|9.05|10.39|8.89|0
1735815900000|2025-01-02 11:05:00|10.46|8.96|10.47|8.97|10.52|9.02|10.45|8.95|0
1735816200000|2025-01-02 11:10:00|10.46|8.96|10.4|8.9|10.46|8.96|10.37|8.87|0
1735816500000|2025-01-02 11:15:00|10.41|8.91|10.37|8.87|10.44|8.94|10.35|8.85|0
1735816800000|2025-01-02 11:20:00|10.36|8.86|10.39|8.89|10.4|8.9|10.36|8.86|0
1735817100000|2025-01-02 11:25:00|10.4|8.9|10.4|8.9|10.42|8.92|10.38|8.88|0
1735817400000|2025-01-02 11:30:00|10.41|8.91|10.46|8.96|10.48|8.98|10.41|8.91|0
1735817700000|2025-01-02 11:35:00|10.45|8.95|10.46|8.96|10.52|9.02|10.41|8.91|0
1735818000000|2025-01-02 11:40:00|10.45|8.95|10.33|8.83|10.46|8.96|10.32|8.82|0
1735818300000|2025-01-02 11:45:00|10.32|8.82|10.19|8.69|10.32|8.82|10.17|8.67|0
1735818600000|2025-01-02 11:50:00|10.2|8.7|10.2|8.7|10.25|8.75|10.19|8.69|0
1735818900000|2025-01-02 11:55:00|10.19|8.69|10.02|8.52|10.21|8.71|10.02|8.52|0
1735819200000|2025-01-02 12:00:00|10.01|8.51|10.32|8.82|10.52|9.02|9.96|8.46|0
1735819500000|2025-01-02 12:05:00|10.29|8.79|10.21|8.71|10.34|8.84|10.19|8.69|0
1735819800000|2025-01-02 12:10:00|10.2|8.7|10.19|8.69|10.24|8.74|10.18|8.68|0
1735820100000|2025-01-02 12:15:00|10.2|8.7|10.2|8.7|10.23|8.73|10.17|8.67|0
1735820400000|2025-01-02 12:20:00|10.19|8.69|10.18|8.68|10.22|8.72|10.16|8.66|0
1735820700000|2025-01-02 12:25:00|10.19|8.69|10.19|8.69|10.22|8.72|10.17|8.67|0
1735821000000|2025-01-02 12:30:00|10.18|8.68|10.26|8.76|10.26|8.76|10.17|8.67|0
1735821300000|2025-01-02 12:35:00|10.27|8.77|10.24|8.74|10.27|8.77|10.21|8.71|0
1735821600000|2025-01-02 12:40:00|10.23|8.73|10.4|8.9|10.43|8.93|10.21|8.71|0
1735821900000|2025-01-02 12:45:00|10.39|8.89|10.47|8.97|10.48|8.98|10.39|8.89|0
1735822200000|2025-01-02 12:50:00|10.46|8.96|10.52|9.02|10.63|9.13|10.46|8.96|0
1735822500000|2025-01-02 12:55:00|10.53|9.03|10.44|8.94|10.55|9.05|10.43|8.93|0
1735822800000|2025-01-02 13:00:00|10.43|8.93|10.43|8.93|10.51|9.01|10.41|8.91|0
1735823100000|2025-01-02 13:05:00|10.44|8.94|10.46|8.96|10.5|9|10.41|8.91|0
1735823400000|2025-01-02 13:10:00|10.47|8.97|10.5|9|10.51|9.01|10.46|8.96|0
1735823700000|2025-01-02 13:15:00|10.51|9.01|10.55|9.05|10.57|9.07|10.48|8.98|0
1735824000000|2025-01-02 13:20:00|10.57|9.07|10.57|9.07|10.62|9.12|10.5|9|0
1735824300000|2025-01-02 13:25:00|10.56|9.06|10.39|8.89|10.63|9.13|10.28|8.78|0
1735824600000|2025-01-02 13:30:00|10.36|8.86|10.26|8.76|10.46|8.96|10.26|8.76|0
1735824900000|2025-01-02 13:35:00|10.29|8.79|10.23|8.73|10.32|8.82|10.17|8.67|0
1735825200000|2025-01-02 13:40:00|10.24|8.74|10.17|8.67|10.27|8.77|10.14|8.64|0
1735825500000|2025-01-02 13:45:00|10.18|8.68|10.26|8.76|10.32|8.82|10.18|8.68|0
1735825800000|2025-01-02 13:50:00|10.27|8.77|10.34|8.84|10.42|8.92|10.27|8.77|0
1735826100000|2025-01-02 13:55:00|10.35|8.85|10.4|8.9|10.42|8.92|10.34|8.84|0
1735826400000|2025-01-02 14:00:00|10.39|8.89|10.64|9.14|10.78|9.28|10.38|8.88|0
1735826700000|2025-01-02 14:05:00|10.63|9.13|10.46|8.96|10.64|9.14|10.27|8.77|0
1735827000000|2025-01-02 14:10:00|10.47|8.97|10.45|8.95|10.52|9.02|10.43|8.93|0
1735827300000|2025-01-02 14:15:00|10.44|8.94|10.27|8.77|10.51|9.01|10.02|8.52|0
1735827600000|2025-01-02 14:20:00|10.26|8.76|10.25|8.75|10.32|8.82|10.22|8.72|0
1735827900000|2025-01-02 14:25:00|10.27|8.77|10.32|8.82|10.34|8.84|10.24|8.74|0
1735828200000|2025-01-02 14:30:00|10.36|8.86|10.58|9.08|10.68|9.18|10.2|8.7|0
1735828500000|2025-01-02 14:35:00|10.56|9.06|10.95|9.45|10.95|9.45|10.48|8.98|0
1735828800000|2025-01-02 14:40:00|10.98|9.48|10.77|9.27|11|9.5|10.75|9.25|0
1735829100000|2025-01-02 14:45:00|10.76|9.26|10.43|8.93|10.76|9.26|10.43|8.93|0
1735829400000|2025-01-02 14:50:00|10.37|8.87|10.69|9.19|10.73|9.23|10.04|8.54|0
1735829700000|2025-01-02 14:55:00|10.43|8.93|10.11|8.61|10.45|8.95|10.04|8.54|0
1735830000000|2025-01-02 15:00:00|10.08|8.58|10.02|8.52|10.2|8.7|10.01|8.51|0
1735830300000|2025-01-02 15:05:00|10|8.5|10.01|8.51|10.33|8.83|9.89|8.39|0
1735830600000|2025-01-02 15:10:00|10.02|8.52|10.06|8.56|10.16|8.66|9.99|8.49|0
1735830900000|2025-01-02 15:15:00|10.08|8.58|10.37|8.87|10.37|8.87|10.01|8.51|0
1735831200000|2025-01-02 15:20:00|10.38|8.88|10.62|9.12|10.71|9.21|10.25|8.75|0
1735831500000|2025-01-02 15:25:00|10.65|9.15|10.58|9.08|10.72|9.22|10.25|8.75|0
1735831800000|2025-01-02 15:30:00|10.56|9.06|10.73|9.23|10.93|9.43|10.54|9.04|0
1735832100000|2025-01-02 15:35:00|10.76|9.26|10.68|9.18|10.89|9.39|10.36|8.86|0
1735832400000|2025-01-02 15:40:00|10.67|9.17|10.71|9.21|10.92|9.42|10.57|9.07|0
1735832700000|2025-01-02 15:45:00|10.74|9.24|10.47|8.97|10.9|9.4|10.43|8.93|0
1735833000000|2025-01-02 15:50:00|10.49|8.99|10.35|8.85|10.76|9.26|10.28|8.78|0
1735833300000|2025-01-02 15:55:00|10.31|8.81|10.57|9.07|10.65|9.15|10.31|8.81|0
1735833600000|2025-01-02 16:00:00|10.58|9.08|11.3|9.8|11.31|9.81|10.51|9.01|0
1735833900000|2025-01-02 16:05:00|11.31|9.81|11.2|9.7|11.31|9.81|11.12|9.62|0
1735834200000|2025-01-02 16:10:00|11.22|9.72|10.78|9.28|11.36|9.86|10.48|8.98|0
1735834500000|2025-01-02 16:15:00|10.77|9.27|10.61|9.11|10.88|9.38|10.61|9.11|0
1735834800000|2025-01-02 16:20:00|10.63|9.13|10.52|9.02|10.9|9.4|10.44|8.94|0
1735835100000|2025-01-02 16:25:00|10.51|9.01|10.47|8.97|10.62|9.12|10.45|8.95|0
1735835400000|2025-01-02 16:30:00|10.48|8.98|10.52|9.02|11|9.5|10.4|8.9|0
1735835700000|2025-01-02 16:35:00|10.53|9.03|10.44|8.94|10.65|9.15|10.34|8.84|0
1735836000000|2025-01-02 16:40:00|10.45|8.95|10.46|8.96|10.47|8.97|10.31|8.81|0
1735836300000|2025-01-02 16:45:00|10.45|8.95|10.28|8.78|10.49|8.99|10.27|8.77|0
1735836600000|2025-01-02 16:50:00|10.3|8.8|10.54|9.04|10.61|9.11|10.24|8.74|0
1735836900000|2025-01-02 16:55:00|10.52|9.02|10.47|8.97|10.55|9.05|10.42|8.92|0
1735837200000|2025-01-02 17:00:00|10.44|8.94|10.39|8.89|10.6|9.1|10.39|8.89|0
1735837500000|2025-01-02 17:05:00|10.4|8.9|10.58|9.08|10.63|9.13|10.37|8.87|0
1735837800000|2025-01-02 17:10:00|10.59|9.09|10.27|8.77|10.59|9.09|10.19|8.69|0
1735838100000|2025-01-02 17:15:00|10.28|8.78|10.45|8.95|10.5|9|10.26|8.76|0
1735838400000|2025-01-02 17:20:00|10.47|8.97|10.78|9.28|10.82|9.32|10.47|8.97|0
1735838700000|2025-01-02 17:25:00|10.79|9.29|11.35|9.85|11.4|9.9|10.79|9.29|0
1735839000000|2025-01-02 17:30:00|11.41|9.91|11.28|9.78|11.62|10.12|10.18|8.68|0
1735839300000|2025-01-02 17:35:00|11.25|9.75|11.69|10.19|11.73|10.23|11.25|9.75|0
1735839600000|2025-01-02 17:40:00|11.67|10.17|11.85|10.35|12.04|10.54|11.14|9.64|0
1735839900000|2025-01-02 17:45:00|11.82|10.32|12.04|10.54|12.05|10.55|11.76|10.26|0
1735840200000|2025-01-02 17:50:00|12.07|10.57|11.64|10.14|12.19|10.69|11.64|10.14|0
1735840500000|2025-01-02 17:55:00|11.61|10.11|11.43|9.93|11.64|10.14|11.34|9.84|0
1735840800000|2025-01-02 18:00:00|11.48|9.98|11.95|10.45|11.99|10.49|11.46|9.96|0
1735841100000|2025-01-02 18:05:00|11.91|10.41|11.57|10.07|11.94|10.44|11.45|9.95|0
1735841400000|2025-01-02 18:10:00|11.59|10.09|11.86|10.36|11.91|10.41|11.59|10.09|0
1735841700000|2025-01-02 18:15:00|11.85|10.35|12.01|10.51|12.15|10.65|11.84|10.34|0
1735842000000|2025-01-02 18:20:00|11.99|10.49|12|10.5|12.06|10.56|11.78|10.28|0
1735842300000|2025-01-02 18:25:00|12.01|10.51|11.57|10.07|12.08|10.58|11.57|10.07|0
1735842600000|2025-01-02 18:30:00|11.61|10.11|11.97|10.47|12.05|10.55|11.61|10.11|0
1735842900000|2025-01-02 18:35:00|11.99|10.49|12.04|10.54|12.2|10.7|11.84|10.34|0
1735843200000|2025-01-02 18:40:00|12.06|10.56|11.72|10.22|12.18|10.68|11.72|10.22|0
1735843500000|2025-01-02 18:45:00|11.75|10.25|12.07|10.57|12.15|10.65|11.75|10.25|0
1735843800000|2025-01-02 18:50:00|12.06|10.56|12.62|11.12|12.66|11.16|12.04|10.54|0
1735844100000|2025-01-02 18:55:00|12.57|11.07|12.23|10.73|12.57|11.07|12.21|10.71|0
1735844400000|2025-01-02 19:00:00|12.22|10.72|11.97|10.47|12.58|11.08|11.94|10.44|0
1735844700000|2025-01-02 19:05:00|11.96|10.46|12.02|10.52|12.12|10.62|11.81|10.31|0
1735845000000|2025-01-02 19:10:00|12.03|10.53|11.96|10.46|12.51|11.01|11.93|10.43|0
1735845300000|2025-01-02 19:15:00|11.94|10.44|11.86|10.36|12|10.5|11.78|10.28|0
1735845600000|2025-01-02 19:20:00|11.84|10.34|11.65|10.15|11.89|10.39|11.65|10.15|0
1735845900000|2025-01-02 19:25:00|11.66|10.16|11.58|10.08|11.69|10.19|11.52|10.02|0
1735846200000|2025-01-02 19:30:00|11.61|10.11|11.75|10.25|12.02|10.52|11.46|9.96|0
1735846500000|2025-01-02 19:35:00|11.74|10.24|11.76|10.26|11.96|10.46|11.71|10.21|0
1735846800000|2025-01-02 19:40:00|11.79|10.29|11.73|10.23|11.79|10.29|11.62|10.12|0
1735847100000|2025-01-02 19:45:00|11.72|10.22|11.57|10.07|11.92|10.42|11.44|9.94|0
1735847400000|2025-01-02 19:50:00|11.55|10.05|11.45|9.95|11.79|10.29|11.13|9.63|0
1735847700000|2025-01-02 19:55:00|11.46|9.96|11.89|10.39|11.92|10.42|11.46|9.96|0
1735848000000|2025-01-02 20:00:00|11.86|10.36|11.28|9.78|11.96|10.46|11.26|9.76|0
1735848300000|2025-01-02 20:05:00|11.3|9.8|11.29|9.79|11.4|9.9|11.26|9.76|0
1735848600000|2025-01-02 20:10:00|11.28|9.78|11.1|9.6|11.66|10.16|11.02|9.52|0
1735848900000|2025-01-02 20:15:00|11.14|9.64|11.09|9.59|11.25|9.75|11.09|9.59|0
1735849200000|2025-01-02 20:20:00|11.07|9.57|11.05|9.55|11.15|9.65|10.98|9.48|0
1735849500000|2025-01-02 20:25:00|11.06|9.56|11.08|9.58|11.1|9.6|10.99|9.49|0
1735849800000|2025-01-02 20:30:00|11.01|9.51|11.22|9.72|11.23|9.73|10.82|9.32|0
1735850100000|2025-01-02 20:35:00|11.21|9.71|11.38|9.88|11.45|9.95|11.21|9.71|0
1735850400000|2025-01-02 20:40:00|11.39|9.89|11.31|9.81|11.39|9.89|11.24|9.74|0
1735850700000|2025-01-02 20:45:00|11.29|9.79|11.2|9.7|11.35|9.85|11.11|9.61|0
1735851000000|2025-01-02 20:50:00|11.1|9.6|11.3|9.8|11.32|9.82|11.04|9.54|0
1735851300000|2025-01-02 20:55:00|11.36|9.86|11.12|9.62|11.38|9.88|11.1|9.6|0
1735851600000|2025-01-02 21:00:00|11.14|9.64|11.01|9.51|11.14|9.64|10.99|9.49|0
1735851900000|2025-01-02 21:05:00|11.02|9.52|11.03|9.53|11.11|9.61|11.02|9.52|0
1735852200000|2025-01-02 21:10:00|11.05|9.55|11.02|9.52|11.09|9.59|11|9.5|0
1735852500000|2025-01-02 21:15:00|11.17|9.37|11.17|9.37|11.22|9.42|11.15|9.35|0
1735852800000|2025-01-02 21:20:00|11.16|9.36|11.14|9.34|11.18|9.38|11.12|9.32|0
1735853100000|2025-01-02 21:25:00|11.13|9.33|11.18|9.38|11.32|9.52|11.13|9.33|0
1735853400000|2025-01-02 21:30:00|11.19|9.39|11.23|9.43|11.25|9.45|11.19|9.39|0
1735853700000|2025-01-02 21:35:00|11.24|9.44|11.27|9.47|11.29|9.49|11.24|9.44|0
1735854000000|2025-01-02 21:40:00|11.28|9.48|11.29|9.49|11.33|9.53|11.27|9.47|0
1735854300000|2025-01-02 21:45:00|11.3|9.5|11.28|9.48|11.31|9.51|11.28|9.48|0
1735854600000|2025-01-02 21:50:00|11.29|9.49|11.31|9.51|11.33|9.53|11.29|9.49|0
1735854900000|2025-01-02 21:55:00|11.3|9.5|11.31|9.51|11.32|9.52|11.3|9.5|0
1735855200000|2025-01-02 22:00:00|11.3|9.5|11.3|9.5|11.3|9.5|11.29|9.49|0
1735855500000|2025-01-02 22:05:00|11.29|9.49|11.29|9.49|11.3|9.5|11.29|9.49|0
1735855800000|2025-01-02 22:10:00|11.3|9.5|11.3|9.5|11.3|9.5|11.3|9.5|0
1735856100000|2025-01-02 22:15:00|11.29|9.49|11.28|9.48|11.3|9.5|11.28|9.48|0
1735856400000|2025-01-02 22:20:00|11.29|9.49|11.3|9.5|11.3|9.5|11.28|9.48|0
1735856700000|2025-01-02 22:25:00|11.29|9.49|11.29|9.49|11.3|9.5|11.29|9.49|0
1735857000000|2025-01-02 22:30:00|11.3|9.5|11.29|9.49|11.3|9.5|11.29|9.49|0
1735857300000|2025-01-02 22:35:00|11.3|9.5|11.3|9.5|11.3|9.5|11.3|9.5|0
1735857600000|2025-01-02 22:40:00|11.29|9.49|11.29|9.49|11.29|9.49|11.29|9.49|0
1735857900000|2025-01-02 22:45:00|11.31|9.51|11.3|9.5|11.31|9.51|11.29|9.49|0
1735858200000|2025-01-02 22:50:00|11.29|9.49|11.27|9.47|11.3|9.5|11.27|9.47|0
1735858500000|2025-01-02 22:55:00|11.28|9.48|11.27|9.47|11.28|9.48|11.26|9.46|0
1735858800000|2025-01-02 23:00:00|11.28|9.48|11.36|9.56|11.36|9.56|11.28|9.48|0
1735859100000|2025-01-02 23:05:00|11.35|9.55|11.37|9.57|11.42|9.62|11.35|9.55|0
1735859400000|2025-01-02 23:10:00|11.36|9.56|11.36|9.56|11.39|9.59|11.33|9.53|0
1735859700000|2025-01-02 23:15:00|11.37|9.57|11.32|9.52|11.37|9.57|11.3|9.5|0
1735860000000|2025-01-02 23:20:00|11.31|9.51|11.38|9.58|11.39|9.59|11.31|9.51|0
1735860300000|2025-01-02 23:25:00|11.39|9.59|11.42|9.62|11.48|9.68|11.38|9.58|0
1735860600000|2025-01-02 23:30:00|11.41|9.61|11.46|9.66|11.47|9.67|11.38|9.58|0
1735860900000|2025-01-02 23:35:00|11.47|9.67|11.47|9.67|11.47|9.67|11.45|9.65|0
1735861200000|2025-01-02 23:40:00|11.46|9.66|11.46|9.66|11.47|9.67|11.44|9.64|0
1735861500000|2025-01-02 23:45:00|11.45|9.65|11.5|9.7|11.53|9.73|11.45|9.65|0
1735861800000|2025-01-02 23:50:00|11.49|9.69|11.45|9.65|11.51|9.71|11.45|9.65|0
1735862100000|2025-01-02 23:55:00|11.44|9.64|11.43|9.63|11.45|9.65|11.42|9.62|0
1735862400000|2025-01-03 00:00:00|11.45|9.65|11.42|9.62|11.47|9.67|11.42|9.62|0
1735862700000|2025-01-03 00:05:00|11.43|9.63|11.24|9.44|11.43|9.63|11.23|9.43|0
1735863000000|2025-01-03 00:10:00|11.23|9.43|11.2|9.4|11.23|9.43|11.16|9.36|0
1735863300000|2025-01-03 00:15:00|11.21|9.41|11.18|9.38|11.22|9.42|11.15|9.35|0
1735863600000|2025-01-03 00:20:00|11.19|9.39|11.19|9.39|11.23|9.43|11.17|9.37|0
1735863900000|2025-01-03 00:25:00|11.2|9.4|11.09|9.29|11.2|9.4|11.06|9.26|0
1735864200000|2025-01-03 00:30:00|11.1|9.3|11.08|9.28|11.11|9.31|11.06|9.26|0
1735864500000|2025-01-03 00:35:00|11.07|9.27|11.03|9.23|11.08|9.28|11.01|9.21|0
1735864800000|2025-01-03 00:40:00|11.02|9.22|11.04|9.24|11.06|9.26|11.01|9.21|0
1735865100000|2025-01-03 00:45:00|11.05|9.25|11.03|9.23|11.05|9.25|11.02|9.22|0
1735865400000|2025-01-03 00:50:00|11.04|9.24|11.02|9.22|11.05|9.25|11|9.2|0
1735865700000|2025-01-03 00:55:00|11.01|9.21|11|9.2|11.02|9.22|11|9.2|0
1735866000000|2025-01-03 01:00:00|11.01|9.21|11.02|9.22|11.03|9.23|11|9.2|0
1735866300000|2025-01-03 01:05:00|11.03|9.23|10.95|9.15|11.03|9.23|10.94|9.14|0
1735866600000|2025-01-03 01:10:00|10.96|9.16|10.98|9.18|10.99|9.19|10.94|9.14|0
1735866900000|2025-01-03 01:15:00|10.99|9.19|10.99|9.19|11.02|9.22|10.98|9.18|0
1735867200000|2025-01-03 01:20:00|10.98|9.18|11.07|9.27|11.08|9.28|10.98|9.18|0
1735867500000|2025-01-03 01:25:00|11.08|9.28|11.08|9.28|11.12|9.32|11.06|9.26|0
1735867800000|2025-01-03 01:30:00|10.93|9.43|10.9|9.4|10.98|9.48|10.9|9.4|0
1735868100000|2025-01-03 01:35:00|10.89|9.39|10.92|9.42|10.95|9.45|10.88|9.38|0
1735868400000|2025-01-03 01:40:00|10.91|9.41|10.96|9.46|10.97|9.47|10.9|9.4|0
1735868700000|2025-01-03 01:45:00|10.95|9.45|10.97|9.47|11.02|9.52|10.95|9.45|0
1735869000000|2025-01-03 01:50:00|10.98|9.48|10.88|9.38|10.98|9.48|10.88|9.38|0
1735869300000|2025-01-03 01:55:00|10.87|9.37|10.94|9.44|10.95|9.45|10.87|9.37|0
1735869600000|2025-01-03 02:00:00|10.93|9.43|10.86|9.36|10.93|9.43|10.86|9.36|0
1735869900000|2025-01-03 02:05:00|10.85|9.35|10.89|9.39|10.92|9.42|10.85|9.35|0
1735870200000|2025-01-03 02:10:00|10.9|9.4|10.83|9.33|10.9|9.4|10.81|9.31|0
1735870500000|2025-01-03 02:15:00|10.82|9.32|10.78|9.28|10.83|9.33|10.78|9.28|0
1735870800000|2025-01-03 02:20:00|10.77|9.27|10.76|9.26|10.78|9.28|10.73|9.23|0
1735871100000|2025-01-03 02:25:00|10.75|9.25|10.75|9.25|10.78|9.28|10.72|9.22|0
1735871400000|2025-01-03 02:30:00|10.76|9.26|10.83|9.33|10.84|9.34|10.75|9.25|0
1735871700000|2025-01-03 02:35:00|10.84|9.34|10.83|9.33|10.86|9.36|10.81|9.31|0
1735872000000|2025-01-03 02:40:00|10.84|9.34|10.81|9.31|10.85|9.35|10.8|9.3|0
1735872300000|2025-01-03 02:45:00|10.8|9.3|10.87|9.37|10.87|9.37|10.8|9.3|0
1735872600000|2025-01-03 02:50:00|10.88|9.38|10.84|9.34|10.9|9.4|10.84|9.34|0
1735872900000|2025-01-03 02:55:00|10.85|9.35|10.79|9.29|10.86|9.36|10.79|9.29|0
1735873200000|2025-01-03 03:00:00|10.78|9.28|10.74|9.24|10.79|9.29|10.73|9.23|0
1735873500000|2025-01-03 03:05:00|10.75|9.25|10.74|9.24|10.77|9.27|10.7|9.2|0
1735873800000|2025-01-03 03:10:00|10.73|9.23|10.7|9.2|10.75|9.25|10.69|9.19|0
1735874100000|2025-01-03 03:15:00|10.71|9.21|10.73|9.23|10.75|9.25|10.7|9.2|0
1735874400000|2025-01-03 03:20:00|10.74|9.24|10.71|9.21|10.75|9.25|10.71|9.21|0
1735874700000|2025-01-03 03:25:00|10.7|9.2|10.73|9.23|10.74|9.24|10.69|9.19|0
1735875000000|2025-01-03 03:30:00|10.72|9.22|10.72|9.22|10.75|9.25|10.7|9.2|0
1735875300000|2025-01-03 03:35:00|10.73|9.23|10.75|9.25|10.76|9.26|10.73|9.23|0
1735875600000|2025-01-03 03:40:00|10.74|9.24|10.71|9.21|10.74|9.24|10.71|9.21|0
1735875900000|2025-01-03 03:45:00|10.72|9.22|10.73|9.23|10.75|9.25|10.71|9.21|0
1735876200000|2025-01-03 03:50:00|10.74|9.24|10.77|9.27|10.78|9.28|10.74|9.24|0
1735876500000|2025-01-03 03:55:00|10.76|9.26|10.76|9.26|10.78|9.28|10.75|9.25|0
1735876800000|2025-01-03 04:00:00|10.75|9.25|10.77|9.27|10.78|9.28|10.72|9.22|0
1735877100000|2025-01-03 04:05:00|10.78|9.28|10.79|9.29|10.8|9.3|10.77|9.27|0
1735877400000|2025-01-03 04:10:00|10.78|9.28|10.82|9.32|10.82|9.32|10.78|9.28|0
1735877700000|2025-01-03 04:15:00|10.81|9.31|10.77|9.27|10.82|9.32|10.77|9.27|0
1735878000000|2025-01-03 04:20:00|10.78|9.28|10.77|9.27|10.78|9.28|10.75|9.25|0
1735878300000|2025-01-03 04:25:00|10.78|9.28|10.77|9.27|10.78|9.28|10.76|9.26|0
1735878600000|2025-01-03 04:30:00|10.76|9.26|10.77|9.27|10.78|9.28|10.76|9.26|0
1735878900000|2025-01-03 04:35:00|10.78|9.28|10.81|9.31|10.82|9.32|10.78|9.28|0
1735879200000|2025-01-03 04:40:00|10.8|9.3|10.81|9.31|10.83|9.33|10.8|9.3|0
1735879500000|2025-01-03 04:45:00|10.82|9.32|10.8|9.3|10.82|9.32|10.8|9.3|0
1735879800000|2025-01-03 04:50:00|10.79|9.29|10.78|9.28|10.79|9.29|10.77|9.27|0
1735880100000|2025-01-03 04:55:00|10.79|9.29|10.86|9.36|10.86|9.36|10.79|9.29|0
1735880400000|2025-01-03 05:00:00|10.85|9.35|10.88|9.38|10.91|9.41|10.85|9.35|0
1735880700000|2025-01-03 05:05:00|10.89|9.39|10.88|9.38|10.9|9.4|10.87|9.37|0
1735881000000|2025-01-03 05:10:00|10.89|9.39|10.86|9.36|10.89|9.39|10.85|9.35|0
1735881300000|2025-01-03 05:15:00|10.87|9.37|10.9|9.4|10.92|9.42|10.87|9.37|0
1735881600000|2025-01-03 05:20:00|10.91|9.41|10.88|9.38|10.94|9.44|10.88|9.38|0
1735881900000|2025-01-03 05:25:00|10.89|9.39|10.85|9.35|10.89|9.39|10.85|9.35|0
1735882200000|2025-01-03 05:30:00|10.86|9.36|10.83|9.33|10.9|9.4|10.82|9.32|0
1735882500000|2025-01-03 05:35:00|10.84|9.34|10.82|9.32|10.84|9.34|10.81|9.31|0
1735882800000|2025-01-03 05:40:00|10.83|9.33|10.82|9.32|10.85|9.35|10.82|9.32|0
1735883100000|2025-01-03 05:45:00|10.83|9.33|10.81|9.31|10.84|9.34|10.8|9.3|0
1735883400000|2025-01-03 05:50:00|10.82|9.32|10.87|9.37|10.88|9.38|10.82|9.32|0
1735883700000|2025-01-03 05:55:00|10.88|9.38|10.83|9.33|10.88|9.38|10.83|9.33|0
1735884000000|2025-01-03 06:00:00|10.84|9.34|10.83|9.33|10.85|9.35|10.82|9.32|0
1735884300000|2025-01-03 06:05:00|10.84|9.34|10.85|9.35|10.87|9.37|10.84|9.34|0
1735884600000|2025-01-03 06:10:00|10.84|9.34|10.8|9.3|10.87|9.37|10.79|9.29|0
1735884900000|2025-01-03 06:15:00|10.81|9.31|10.77|9.27|10.82|9.32|10.77|9.27|0
1735885200000|2025-01-03 06:20:00|10.76|9.26|10.77|9.27|10.79|9.29|10.76|9.26|0
1735885500000|2025-01-03 06:25:00|10.76|9.26|10.74|9.24|10.76|9.26|10.73|9.23|0
1735885800000|2025-01-03 06:30:00|10.75|9.25|10.68|9.18|10.75|9.25|10.68|9.18|0
1735886100000|2025-01-03 06:35:00|10.69|9.19|10.73|9.23|10.75|9.25|10.69|9.19|0
1735886400000|2025-01-03 06:40:00|10.72|9.22|10.71|9.21|10.73|9.23|10.7|9.2|0
1735886700000|2025-01-03 06:45:00|10.7|9.2|10.76|9.26|10.76|9.26|10.7|9.2|0
1735887000000|2025-01-03 06:50:00|10.75|9.25|10.72|9.22|10.75|9.25|10.71|9.21|0
1735887300000|2025-01-03 06:55:00|10.73|9.23|10.76|9.26|10.77|9.27|10.7|9.2|0
1735887600000|2025-01-03 07:00:00|10.75|9.25|10.81|9.31|10.81|9.31|10.71|9.21|0
1735887900000|2025-01-03 07:05:00|10.8|9.3|10.84|9.34|10.84|9.34|10.8|9.3|0
1735888200000|2025-01-03 07:10:00|10.87|9.37|10.85|9.35|10.9|9.4|10.83|9.33|0
1735888500000|2025-01-03 07:15:00|10.84|9.34|10.7|9.2|10.84|9.34|10.69|9.19|0
1735888800000|2025-01-03 07:20:00|10.71|9.21|10.78|9.28|10.82|9.32|10.7|9.2|0
1735889100000|2025-01-03 07:25:00|10.79|9.29|10.75|9.25|10.81|9.31|10.75|9.25|0
1735889400000|2025-01-03 07:30:00|10.74|9.24|10.73|9.23|10.77|9.27|10.72|9.22|0
1735889700000|2025-01-03 07:35:00|10.75|9.25|10.75|9.25|10.75|9.25|10.73|9.23|0
1735890000000|2025-01-03 07:40:00|10.74|9.24|10.73|9.23|10.77|9.27|10.71|9.21|0
1735890300000|2025-01-03 07:45:00|10.74|9.24|10.71|9.21|10.75|9.25|10.69|9.19|0
1735890600000|2025-01-03 07:50:00|10.7|9.2|10.71|9.21|10.71|9.21|10.66|9.16|0
1735890900000|2025-01-03 07:55:00|10.7|9.2|10.72|9.22|10.72|9.22|10.69|9.19|0
1735891200000|2025-01-03 08:00:00|10.71|9.21|10.65|9.15|10.72|9.22|10.55|9.05|0
1735891500000|2025-01-03 08:05:00|10.67|9.17|10.59|9.09|10.7|9.2|10.58|9.08|0
1735891800000|2025-01-03 08:10:00|10.61|9.11|10.56|9.06|10.62|9.12|10.54|9.04|0
1735892100000|2025-01-03 08:15:00|10.58|9.08|10.58|9.08|10.62|9.12|10.54|9.04|0
1735892400000|2025-01-03 08:20:00|10.56|9.06|10.65|9.15|10.66|9.16|10.56|9.06|0
1735892700000|2025-01-03 08:25:00|10.64|9.14|10.79|9.29|10.79|9.29|10.63|9.13|0
1735893000000|2025-01-03 08:30:00|10.8|9.3|10.79|9.29|10.88|9.38|10.78|9.28|0
1735893300000|2025-01-03 08:35:00|10.81|9.31|10.84|9.34|10.85|9.35|10.78|9.28|0
1735893600000|2025-01-03 08:40:00|10.83|9.33|10.8|9.3|10.85|9.35|10.78|9.28|0
1735893900000|2025-01-03 08:45:00|10.79|9.29|10.82|9.32|10.84|9.34|10.75|9.25|0
1735894200000|2025-01-03 08:50:00|10.8|9.3|10.75|9.25|10.81|9.31|10.74|9.24|0
1735894500000|2025-01-03 08:55:00|10.74|9.24|10.73|9.23|10.77|9.27|10.72|9.22|0
1735894800000|2025-01-03 09:00:00|10.74|9.24|10.67|9.17|10.78|9.28|10.67|9.17|0
1735895100000|2025-01-03 09:05:00|10.65|9.15|10.53|9.03|10.65|9.15|10.51|9.01|0
1735895400000|2025-01-03 09:10:00|10.52|9.02|10.72|9.22|11.11|9.61|10.5|9|0
1735895700000|2025-01-03 09:15:00|10.73|9.23|10.73|9.23|10.75|9.25|10.66|9.16|0
1735896000000|2025-01-03 09:20:00|10.72|9.22|10.6|9.1|10.74|9.24|10.6|9.1|0
1735896300000|2025-01-03 09:25:00|10.61|9.11|10.67|9.17|10.67|9.17|10.6|9.1|0
1735896600000|2025-01-03 09:30:00|10.66|9.16|10.69|9.19|10.74|9.24|10.66|9.16|0
1735896900000|2025-01-03 09:35:00|10.72|9.22|10.69|9.19|10.72|9.22|10.68|9.18|0
1735897200000|2025-01-03 09:40:00|10.67|9.17|10.64|9.14|10.68|9.18|10.62|9.12|0
1735897500000|2025-01-03 09:45:00|10.65|9.15|10.69|9.19|10.71|9.21|10.64|9.14|0
1735897800000|2025-01-03 09:50:00|10.68|9.18|10.66|9.16|10.71|9.21|10.66|9.16|0
1735898100000|2025-01-03 09:55:00|10.68|9.18|10.67|9.17|10.68|9.18|10.62|9.12|0
1735898400000|2025-01-03 10:00:00|10.68|9.18|10.77|9.27|10.78|9.28|10.68|9.18|0
1735898700000|2025-01-03 10:05:00|10.76|9.26|10.75|9.25|10.78|9.28|10.73|9.23|0
1735899000000|2025-01-03 10:10:00|10.74|9.24|10.73|9.23|10.77|9.27|10.73|9.23|0
1735899300000|2025-01-03 10:15:00|10.74|9.24|10.75|9.25|10.77|9.27|10.74|9.24|0
1735899600000|2025-01-03 10:20:00|10.76|9.26|10.81|9.31|10.83|9.33|10.76|9.26|0
1735899900000|2025-01-03 10:25:00|10.82|9.32|10.79|9.29|10.87|9.37|10.78|9.28|0
1735900200000|2025-01-03 10:30:00|10.8|9.3|10.85|9.35|10.85|9.35|10.78|9.28|0
1735900500000|2025-01-03 10:35:00|10.86|9.36|10.83|9.33|10.87|9.37|10.82|9.32|0
1735900800000|2025-01-03 10:40:00|10.82|9.32|10.82|9.32|10.84|9.34|10.82|9.32|0
1735901100000|2025-01-03 10:45:00|10.83|9.33|10.86|9.36|10.87|9.37|10.82|9.32|0
1735901400000|2025-01-03 10:50:00|10.87|9.37|10.95|9.45|10.96|9.46|10.87|9.37|0
1735901700000|2025-01-03 10:55:00|10.94|9.44|10.92|9.42|10.95|9.45|10.91|9.41|0
1735902000000|2025-01-03 11:00:00|10.91|9.41|10.91|9.41|10.94|9.44|10.89|9.39|0
1735902300000|2025-01-03 11:05:00|10.92|9.42|11.02|9.52|11.02|9.52|10.92|9.42|0
1735902600000|2025-01-03 11:10:00|11.01|9.51|10.99|9.49|11.04|9.54|10.99|9.49|0
1735902900000|2025-01-03 11:15:00|11|9.5|10.97|9.47|11|9.5|10.94|9.44|0
1735903200000|2025-01-03 11:20:00|10.96|9.46|10.92|9.42|10.97|9.47|10.92|9.42|0
1735903500000|2025-01-03 11:25:00|10.91|9.41|10.9|9.4|10.92|9.42|10.88|9.38|0
1735903800000|2025-01-03 11:30:00|10.92|9.42|10.96|9.46|10.96|9.46|10.91|9.41|0
1735904100000|2025-01-03 11:35:00|10.95|9.45|10.93|9.43|10.95|9.45|10.91|9.41|0
1735904400000|2025-01-03 11:40:00|10.92|9.42|10.93|9.43|10.94|9.44|10.9|9.4|0
1735904700000|2025-01-03 11:45:00|10.92|9.42|10.92|9.42|10.94|9.44|10.9|9.4|0
1735905000000|2025-01-03 11:50:00|10.94|9.44|10.86|9.36|10.97|9.47|10.77|9.27|0
1735905300000|2025-01-03 11:55:00|10.87|9.37|10.85|9.35|10.87|9.37|10.84|9.34|0
1735905600000|2025-01-03 12:00:00|10.87|9.37|10.92|9.42|10.93|9.43|10.87|9.37|0
1735905900000|2025-01-03 12:05:00|10.93|9.43|10.93|9.43|10.97|9.47|10.91|9.41|0
1735906200000|2025-01-03 12:10:00|10.92|9.42|10.88|9.38|10.93|9.43|10.87|9.37|0
1735906500000|2025-01-03 12:15:00|10.89|9.39|11|9.5|11|9.5|10.88|9.38|0
1735906800000|2025-01-03 12:20:00|10.99|9.49|10.9|9.4|11|9.5|10.9|9.4|0
1735907100000|2025-01-03 12:25:00|10.91|9.41|10.84|9.34|10.91|9.41|10.84|9.34|0
1735907400000|2025-01-03 12:30:00|10.85|9.35|10.88|9.38|10.89|9.39|10.82|9.32|0
1735907700000|2025-01-03 12:35:00|10.89|9.39|10.84|9.34|10.91|9.41|10.83|9.33|0
1735908000000|2025-01-03 12:40:00|10.83|9.33|10.87|9.37|10.88|9.38|10.81|9.31|0
1735908300000|2025-01-03 12:45:00|10.86|9.36|10.83|9.33|10.86|9.36|10.81|9.31|0
1735908600000|2025-01-03 12:50:00|10.84|9.34|10.77|9.27|10.85|9.35|10.77|9.27|0
1735908900000|2025-01-03 12:55:00|10.76|9.26|10.75|9.25|10.77|9.27|10.74|9.24|0
1735909200000|2025-01-03 13:00:00|10.77|9.27|10.49|8.99|10.78|9.28|10.46|8.96|0
1735909500000|2025-01-03 13:05:00|10.48|8.98|10.46|8.96|10.51|9.01|10.43|8.93|0
1735909800000|2025-01-03 13:10:00|10.45|8.95|10.64|9.14|10.64|9.14|10.44|8.94|0
1735910100000|2025-01-03 13:15:00|10.63|9.13|10.68|9.18|10.68|9.18|10.61|9.11|0
1735910400000|2025-01-03 13:20:00|10.69|9.19|10.62|9.12|10.7|9.2|10.62|9.12|0
1735910700000|2025-01-03 13:25:00|10.63|9.13|10.6|9.1|10.66|9.16|10.59|9.09|0
1735911000000|2025-01-03 13:30:00|10.61|9.11|10.54|9.04|10.61|9.11|10.54|9.04|0
1735911300000|2025-01-03 13:35:00|10.55|9.05|10.59|9.09|10.59|9.09|10.54|9.04|0
1735911600000|2025-01-03 13:40:00|10.58|9.08|10.59|9.09|10.59|9.09|10.54|9.04|0
1735911900000|2025-01-03 13:45:00|10.6|9.1|10.59|9.09|10.65|9.15|10.59|9.09|0
1735912200000|2025-01-03 13:50:00|10.6|9.1|10.67|9.17|10.73|9.23|10.59|9.09|0
1735912500000|2025-01-03 13:55:00|10.68|9.18|10.75|9.25|10.76|9.26|10.68|9.18|0
1735912800000|2025-01-03 14:00:00|10.74|9.24|10.7|9.2|10.74|9.24|10.66|9.16|0
1735913100000|2025-01-03 14:05:00|10.71|9.21|10.56|9.06|10.71|9.21|10.55|9.05|0
1735913400000|2025-01-03 14:10:00|10.55|9.05|10.52|9.02|10.57|9.07|10.52|9.02|0
1735913700000|2025-01-03 14:15:00|10.54|9.04|10.42|8.92|10.54|9.04|10.41|8.91|0
1735914000000|2025-01-03 14:20:00|10.41|8.91|10.41|8.91|10.42|8.92|10.38|8.88|0
1735914300000|2025-01-03 14:25:00|10.4|8.9|10.35|8.85|10.4|8.9|10.33|8.83|0
1735914600000|2025-01-03 14:30:00|10.36|8.86|10.4|8.9|10.57|9.07|10.25|8.75|0
1735914900000|2025-01-03 14:35:00|10.39|8.89|10.04|8.54|10.57|9.07|10.04|8.54|0
1735915200000|2025-01-03 14:40:00|10.03|8.53|10.07|8.57|10.13|8.63|10.01|8.51|0
1735915500000|2025-01-03 14:45:00|10.08|8.58|10.43|8.93|10.54|9.04|10.03|8.53|0
1735915800000|2025-01-03 14:50:00|10.44|8.94|10.51|9.01|10.73|9.23|10.34|8.84|0
1735916100000|2025-01-03 14:55:00|10.5|9|10.43|8.93|10.56|9.06|10.39|8.89|0
1735916400000|2025-01-03 15:00:00|10.42|8.92|9.99|8.49|10.42|8.92|9.98|8.48|0
1735916700000|2025-01-03 15:05:00|10.02|8.52|9.99|8.49|10.1|8.6|9.9|8.4|0
1735917000000|2025-01-03 15:10:00|9.98|8.48|10.23|8.73|10.35|8.85|9.92|8.42|0
1735917300000|2025-01-03 15:15:00|10.22|8.72|10.41|8.91|10.48|8.98|10.12|8.62|0
1735917600000|2025-01-03 15:20:00|10.39|8.89|10.32|8.82|10.7|9.2|10.28|8.78|0
1735917900000|2025-01-03 15:25:00|10.31|8.81|10.2|8.7|10.36|8.86|10.18|8.68|0
1735918200000|2025-01-03 15:30:00|10.24|8.74|10.12|8.62|10.38|8.88|10.12|8.62|0
1735918500000|2025-01-03 15:35:00|10.14|8.64|10.14|8.64|10.22|8.72|9.98|8.48|0
1735918800000|2025-01-03 15:40:00|10.12|8.62|9.79|8.29|10.27|8.77|9.75|8.25|0
1735919100000|2025-01-03 15:45:00|9.8|8.3|9.82|8.32|9.9|8.4|9.72|8.22|0
1735919400000|2025-01-03 15:50:00|9.8|8.3|9.87|8.37|9.93|8.43|9.75|8.25|0
1735919700000|2025-01-03 15:55:00|9.88|8.38|9.75|8.25|9.92|8.42|9.72|8.22|0
1735920000000|2025-01-03 16:00:00|9.74|8.24|9.65|8.15|9.8|8.3|9.58|8.08|0
1735920300000|2025-01-03 16:05:00|9.64|8.14|9.93|8.43|9.98|8.48|9.64|8.14|0
1735920600000|2025-01-03 16:10:00|9.9|8.4|9.9|8.4|10.02|8.52|9.88|8.38|0
1735920900000|2025-01-03 16:15:00|9.91|8.41|9.87|8.37|9.96|8.46|9.85|8.35|0
1735921200000|2025-01-03 16:20:00|9.86|8.36|9.78|8.28|9.9|8.4|9.73|8.23|0
1735921500000|2025-01-03 16:25:00|9.8|8.3|9.63|8.13|9.8|8.3|9.62|8.12|0
1735921800000|2025-01-03 16:30:00|9.62|8.12|9.48|7.98|9.64|8.14|9.46|7.96|0
1735922100000|2025-01-03 16:35:00|9.47|7.97|9.45|7.95|9.56|8.06|9.38|7.88|0
1735922400000|2025-01-03 16:40:00|9.43|7.93|9.43|7.93|9.82|8.32|9.31|7.81|0
1735922700000|2025-01-03 16:45:00|9.44|7.94|9.48|7.98|9.53|8.03|9.43|7.93|0
1735923000000|2025-01-03 16:50:00|9.47|7.97|9.46|7.96|9.5|8|9.43|7.93|0
1735923300000|2025-01-03 16:55:00|9.47|7.97|9.57|8.07|9.59|8.09|9.44|7.94|0
1735923600000|2025-01-03 17:00:00|9.56|8.06|9.47|7.97|9.57|8.07|9.47|7.97|0
1735923900000|2025-01-03 17:05:00|9.46|7.96|9.49|7.99|9.5|8|9.41|7.91|0
1735924200000|2025-01-03 17:10:00|9.5|8|9.6|8.1|9.6|8.1|9.45|7.95|0
1735924500000|2025-01-03 17:15:00|9.61|8.11|9.63|8.13|9.64|8.14|9.45|7.95|0
1735924800000|2025-01-03 17:20:00|9.62|8.12|9.54|8.04|9.66|8.16|9.54|8.04|0
1735925100000|2025-01-03 17:25:00|9.52|8.02|9.78|8.28|9.79|8.29|9.5|8|0
1735925400000|2025-01-03 17:30:00|9.77|8.27|9.74|8.24|9.83|8.33|9.72|8.22|0
1735925700000|2025-01-03 17:35:00|9.75|8.25|9.74|8.24|9.78|8.28|9.72|8.22|0
1735926000000|2025-01-03 17:40:00|9.73|8.23|9.75|8.25|9.75|8.25|9.7|8.2|0
1735926300000|2025-01-03 17:45:00|9.74|8.24|9.71|8.21|9.8|8.3|9.69|8.19|0
1735926600000|2025-01-03 17:50:00|9.7|8.2|9.68|8.18|9.71|8.21|9.64|8.14|0
1735926900000|2025-01-03 17:55:00|9.69|8.19|9.64|8.14|9.7|8.2|9.62|8.12|0
1735927200000|2025-01-03 18:00:00|9.65|8.15|9.92|8.42|9.99|8.49|9.62|8.12|0
1735927500000|2025-01-03 18:05:00|9.93|8.43|9.89|8.39|9.94|8.44|9.86|8.36|0
1735927800000|2025-01-03 18:10:00|9.88|8.38|9.87|8.37|9.91|8.41|9.85|8.35|0
1735928100000|2025-01-03 18:15:00|9.86|8.36|9.82|8.32|9.88|8.38|9.82|8.32|0
1735928400000|2025-01-03 18:20:00|9.81|8.31|9.84|8.34|9.86|8.36|9.78|8.28|0
1735928700000|2025-01-03 18:25:00|9.83|8.33|9.66|8.16|9.83|8.33|9.66|8.16|0
1735929000000|2025-01-03 18:30:00|9.67|8.17|9.7|8.2|9.73|8.23|9.6|8.1|0
1735929300000|2025-01-03 18:35:00|9.69|8.19|9.59|8.09|9.7|8.2|9.58|8.08|0
1735929600000|2025-01-03 18:40:00|9.58|8.08|9.47|7.97|9.63|8.13|9.45|7.95|0
1735929900000|2025-01-03 18:45:00|9.46|7.96|9.45|7.95|9.46|7.96|9.43|7.93|0
1735930200000|2025-01-03 18:50:00|9.46|7.96|9.47|7.97|9.52|8.02|9.45|7.95|0
1735930500000|2025-01-03 18:55:00|9.46|7.96|9.53|8.03|9.58|8.08|9.44|7.94|0
1735930800000|2025-01-03 19:00:00|9.56|8.06|9.47|7.97|9.58|8.08|9.45|7.95|0
1735931100000|2025-01-03 19:05:00|9.48|7.98|9.41|7.91|9.5|8|9.41|7.91|0
1735931400000|2025-01-03 19:10:00|9.4|7.9|9.4|7.9|9.45|7.95|9.38|7.88|0
1735931700000|2025-01-03 19:15:00|9.41|7.91|9.34|7.84|9.42|7.92|9.34|7.84|0
1735932000000|2025-01-03 19:20:00|9.33|7.83|9.39|7.89|9.39|7.89|9.32|7.82|0
1735932300000|2025-01-03 19:25:00|9.4|7.9|9.34|7.84|9.42|7.92|9.34|7.84|0
1735932600000|2025-01-03 19:30:00|9.36|7.86|9.3|7.8|9.37|7.87|9.28|7.78|0
1735932900000|2025-01-03 19:35:00|9.29|7.79|9.23|7.73|9.31|7.81|9.22|7.72|0
1735933200000|2025-01-03 19:40:00|9.24|7.74|9.27|7.77|9.28|7.78|9.23|7.73|0
1735933500000|2025-01-03 19:45:00|9.28|7.78|9.28|7.78|9.31|7.81|9.24|7.74|0
1735933800000|2025-01-03 19:50:00|9.27|7.77|9.33|7.83|9.38|7.88|9.27|7.77|0
1735934100000|2025-01-03 19:55:00|9.32|7.82|9.34|7.84|9.36|7.86|9.31|7.81|0
1735934400000|2025-01-03 20:00:00|9.37|7.87|9.46|7.96|9.49|7.99|9.37|7.87|0
1735934700000|2025-01-03 20:05:00|9.45|7.95|9.41|7.91|9.48|7.98|9.38|7.88|0
1735935000000|2025-01-03 20:10:00|9.42|7.92|9.39|7.89|9.44|7.94|9.38|7.88|0
1735935300000|2025-01-03 20:15:00|9.4|7.9|9.4|7.9|9.41|7.91|9.38|7.88|0
1735935600000|2025-01-03 20:20:00|9.41|7.91|9.42|7.92|9.44|7.94|9.37|7.87|0
1735935900000|2025-01-03 20:25:00|9.43|7.93|9.22|7.72|9.44|7.94|9.22|7.72|0
1735936200000|2025-01-03 20:30:00|9.26|7.76|9.28|7.78|9.36|7.86|9.24|7.74|0
1735936500000|2025-01-03 20:35:00|9.27|7.77|9.27|7.77|9.29|7.79|9.22|7.72|0
1735936800000|2025-01-03 20:40:00|9.28|7.78|9.32|7.82|9.32|7.82|9.25|7.75|0
1735937100000|2025-01-03 20:45:00|9.31|7.81|9.37|7.87|9.43|7.93|9.29|7.79|0
1735937400000|2025-01-03 20:50:00|9.38|7.88|9.36|7.86|9.42|7.92|9.32|7.82|0
1735937700000|2025-01-03 20:55:00|9.37|7.87|9.23|7.73|9.37|7.87|9.18|7.68|0
1735938000000|2025-01-03 21:00:00|9.25|7.75|9.29|7.79|9.33|7.83|9.25|7.75|0
1735938300000|2025-01-03 21:05:00|9.3|7.8|9.27|7.77|9.31|7.81|9.26|7.76|0
1735938600000|2025-01-03 21:10:00|9.28|7.78|9.3|7.8|9.31|7.81|9.27|7.77|0
1736126400000|2025-01-06 01:20:00|9.14|7.34|9.16|7.36|9.18|7.38|9.14|7.34|0
1736126700000|2025-01-06 01:25:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1736127000000|2025-01-06 01:30:00|9.02|7.52|9.01|7.51|9.03|7.53|9|7.5|0
1736127300000|2025-01-06 01:35:00|9.02|7.52|9.05|7.55|9.08|7.58|9.02|7.52|0
1736127600000|2025-01-06 01:40:00|9.06|7.56|9.04|7.54|9.07|7.57|9.04|7.54|0
1736127900000|2025-01-06 01:45:00|9.03|7.53|9.07|7.57|9.07|7.57|9.02|7.52|0
1736128200000|2025-01-06 01:50:00|9.08|7.58|9.05|7.55|9.09|7.59|9.05|7.55|0
1736128500000|2025-01-06 01:55:00|9.04|7.54|9.01|7.51|9.04|7.54|9.01|7.51|0
1736128800000|2025-01-06 02:00:00|9.02|7.52|9.08|7.58|9.09|7.59|9.02|7.52|0
1736129100000|2025-01-06 02:05:00|9.09|7.59|9.03|7.53|9.09|7.59|9.01|7.51|0
1736129400000|2025-01-06 02:10:00|9.02|7.52|9.17|7.67|9.2|7.7|8.99|7.49|0
1736129700000|2025-01-06 02:15:00|9.16|7.66|9.14|7.64|9.17|7.67|9.13|7.63|0
1736130000000|2025-01-06 02:20:00|9.13|7.63|9.16|7.66|9.16|7.66|9.13|7.63|0
1736130300000|2025-01-06 02:25:00|9.15|7.65|9.23|7.73|9.23|7.73|9.15|7.65|0
1736130600000|2025-01-06 02:30:00|9.24|7.74|9.21|7.71|9.24|7.74|9.19|7.69|0
1736130900000|2025-01-06 02:35:00|9.22|7.72|9.18|7.68|9.22|7.72|9.18|7.68|0
1736131200000|2025-01-06 02:40:00|9.19|7.69|9.23|7.73|9.24|7.74|9.18|7.68|0
1736131500000|2025-01-06 02:45:00|9.22|7.72|9.18|7.68|9.23|7.73|9.18|7.68|0
1736131800000|2025-01-06 02:50:00|9.17|7.67|9.16|7.66|9.19|7.69|9.16|7.66|0
1736132100000|2025-01-06 02:55:00|9.17|7.67|9.17|7.67|9.17|7.67|9.15|7.65|0
1736132400000|2025-01-06 03:00:00|9.16|7.66|9.17|7.67|9.17|7.67|9.15|7.65|0
1736132700000|2025-01-06 03:05:00|9.16|7.66|9.19|7.69|9.19|7.69|9.16|7.66|0
1736133000000|2025-01-06 03:10:00|9.18|7.68|9.17|7.67|9.19|7.69|9.17|7.67|0
1736133300000|2025-01-06 03:15:00|9.16|7.66|9.17|7.67|9.18|7.68|9.16|7.66|0
1736133600000|2025-01-06 03:20:00|9.18|7.68|9.19|7.69|9.19|7.69|9.18|7.68|0
1736133900000|2025-01-06 03:25:00|9.2|7.7|9.19|7.69|9.21|7.71|9.18|7.68|0
1736134200000|2025-01-06 03:30:00|9.17|7.67|9.16|7.66|9.17|7.67|9.16|7.66|0
1736134500000|2025-01-06 03:35:00|9.15|7.65|9.14|7.64|9.16|7.66|9.13|7.63|0
1736134800000|2025-01-06 03:40:00|9.15|7.65|9.16|7.66|9.17|7.67|9.15|7.65|0
1736135100000|2025-01-06 03:45:00|9.17|7.67|9.18|7.68|9.18|7.68|9.17|7.67|0
1736135400000|2025-01-06 03:50:00|9.17|7.67|9.18|7.68|9.18|7.68|9.17|7.67|0
1736135700000|2025-01-06 03:55:00|9.19|7.69|9.18|7.68|9.19|7.69|9.18|7.68|0
1736136000000|2025-01-06 04:00:00|9.17|7.67|9.18|7.68|9.19|7.69|9.17|7.67|0
1736136300000|2025-01-06 04:05:00|9.17|7.67|9.16|7.66|9.17|7.67|9.16|7.66|0
1736136600000|2025-01-06 04:10:00|9.17|7.67|9.16|7.66|9.17|7.67|9.16|7.66|0
1736136900000|2025-01-06 04:15:00|9.17|7.67|9.15|7.65|9.18|7.68|9.14|7.64|0
1736137200000|2025-01-06 04:20:00|9.14|7.64|9.13|7.63|9.15|7.65|9.12|7.62|0
1736137500000|2025-01-06 04:25:00|9.12|7.62|9.11|7.61|9.13|7.63|9.1|7.6|0
1736137800000|2025-01-06 04:30:00|9.1|7.6|9.1|7.6|9.11|7.61|9.1|7.6|0
1736138100000|2025-01-06 04:35:00|9.11|7.61|9.09|7.59|9.11|7.61|9.09|7.59|0
1736138400000|2025-01-06 04:40:00|9.1|7.6|9.09|7.59|9.11|7.61|9.09|7.59|0
1736138700000|2025-01-06 04:45:00|9.1|7.6|9.1|7.6|9.11|7.61|9.09|7.59|0
1736139000000|2025-01-06 04:50:00|9.11|7.61|9.12|7.62|9.12|7.62|9.1|7.6|0
1736139300000|2025-01-06 04:55:00|9.11|7.61|9.1|7.6|9.11|7.61|9.1|7.6|0
1736139600000|2025-01-06 05:00:00|9.09|7.59|9.11|7.61|9.11|7.61|9.08|7.58|0
1736139900000|2025-01-06 05:05:00|9.1|7.6|9.08|7.58|9.1|7.6|9.08|7.58|0
1736140200000|2025-01-06 05:10:00|9.09|7.59|9.08|7.58|9.09|7.59|9.08|7.58|0
1736140500000|2025-01-06 05:15:00|9.07|7.57|9.09|7.59|9.09|7.59|9.07|7.57|0
1736140800000|2025-01-06 05:20:00|9.08|7.58|9.02|7.52|9.09|7.59|9.01|7.51|0
1736141100000|2025-01-06 05:25:00|9.01|7.51|9.01|7.51|9.02|7.52|9|7.5|0
1736141400000|2025-01-06 05:30:00|9|7.5|8.96|7.46|9|7.5|8.95|7.45|0
1736141700000|2025-01-06 05:35:00|8.97|7.47|8.97|7.47|8.98|7.48|8.95|7.45|0
1736142000000|2025-01-06 05:40:00|8.98|7.48|8.99|7.49|8.99|7.49|8.96|7.46|0
1736142300000|2025-01-06 05:45:00|9|7.5|9|7.5|9.02|7.52|9|7.5|0
1736142600000|2025-01-06 05:50:00|8.99|7.49|8.98|7.48|9.01|7.51|8.98|7.48|0
1736142900000|2025-01-06 05:55:00|8.99|7.49|8.99|7.49|9|7.5|8.98|7.48|0
1736143200000|2025-01-06 06:00:00|9|7.5|8.98|7.48|9|7.5|8.97|7.47|0
1736143500000|2025-01-06 06:05:00|8.99|7.49|9.01|7.51|9.01|7.51|8.98|7.48|0
1736143800000|2025-01-06 06:10:00|9.02|7.52|9|7.5|9.02|7.52|8.99|7.49|0
1736144100000|2025-01-06 06:15:00|8.99|7.49|8.98|7.48|9|7.5|8.98|7.48|0
1736144400000|2025-01-06 06:20:00|8.99|7.49|8.96|7.46|8.99|7.49|8.96|7.46|0
1736144700000|2025-01-06 06:25:00|8.97|7.47|8.96|7.46|8.97|7.47|8.95|7.45|0
1736145000000|2025-01-06 06:30:00|8.97|7.47|8.93|7.43|8.98|7.48|8.92|7.42|0
1736145300000|2025-01-06 06:35:00|8.92|7.42|8.92|7.42|8.92|7.42|8.91|7.41|0
1736145600000|2025-01-06 06:40:00|8.91|7.41|8.92|7.42|8.93|7.43|8.91|7.41|0
1736145900000|2025-01-06 06:45:00|8.93|7.43|8.9|7.4|8.93|7.43|8.88|7.38|0
1736146200000|2025-01-06 06:50:00|8.91|7.41|8.91|7.41|8.93|7.43|8.9|7.4|0
1736146500000|2025-01-06 06:55:00|8.9|7.4|8.9|7.4|8.91|7.41|8.89|7.39|0
1736146800000|2025-01-06 07:00:00|8.91|7.41|8.9|7.4|8.92|7.42|8.88|7.38|0
1736147100000|2025-01-06 07:05:00|8.92|7.42|8.91|7.41|8.94|7.44|8.9|7.4|0
1736147400000|2025-01-06 07:10:00|8.9|7.4|8.88|7.38|8.9|7.4|8.87|7.37|0
1736147700000|2025-01-06 07:15:00|8.89|7.39|8.89|7.39|8.9|7.4|8.88|7.38|0
1736148000000|2025-01-06 07:20:00|8.88|7.38|8.87|7.37|8.9|7.4|8.86|7.36|0
1736148300000|2025-01-06 07:25:00|8.86|7.36|8.82|7.32|8.87|7.37|8.82|7.32|0
1736148600000|2025-01-06 07:30:00|8.81|7.31|8.78|7.28|8.83|7.33|8.78|7.28|0
1736148900000|2025-01-06 07:35:00|8.79|7.29|8.81|7.31|8.82|7.32|8.78|7.28|0
1736149200000|2025-01-06 07:40:00|8.82|7.32|8.93|7.43|9.16|7.66|8.79|7.29|0
1736149500000|2025-01-06 07:45:00|8.94|7.44|8.93|7.43|8.94|7.44|8.92|7.42|0
1736149800000|2025-01-06 07:50:00|8.94|7.44|8.95|7.45|8.95|7.45|8.93|7.43|0
1736150100000|2025-01-06 07:55:00|8.96|7.46|8.96|7.46|8.96|7.46|8.94|7.44|0
1736150400000|2025-01-06 08:00:00|8.95|7.45|8.92|7.42|8.97|7.47|8.92|7.42|0
1736150700000|2025-01-06 08:05:00|8.91|7.41|8.86|7.36|8.91|7.41|8.86|7.36|0
1736151000000|2025-01-06 08:10:00|8.87|7.37|8.83|7.33|8.87|7.37|8.83|7.33|0
1736151300000|2025-01-06 08:15:00|8.84|7.34|8.92|7.42|8.92|7.42|8.83|7.33|0
1736151600000|2025-01-06 08:20:00|8.91|7.41|8.93|7.43|8.93|7.43|8.88|7.38|0
1736151900000|2025-01-06 08:25:00|8.92|7.42|8.92|7.42|8.97|7.47|8.92|7.42|0
1736152200000|2025-01-06 08:30:00|8.93|7.43|8.88|7.38|8.93|7.43|8.87|7.37|0
1736152500000|2025-01-06 08:35:00|8.87|7.37|8.86|7.36|8.9|7.4|8.86|7.36|0
1736152800000|2025-01-06 08:40:00|8.87|7.37|8.84|7.34|8.87|7.37|8.84|7.34|0
1736153100000|2025-01-06 08:45:00|8.85|7.35|8.77|7.27|8.85|7.35|8.76|7.26|0
1736153400000|2025-01-06 08:50:00|8.76|7.26|8.76|7.26|8.77|7.27|8.73|7.23|0
1736153700000|2025-01-06 08:55:00|8.75|7.25|8.75|7.25|8.76|7.26|8.73|7.23|0
1736154000000|2025-01-06 09:00:00|8.74|7.24|8.67|7.17|8.75|7.25|8.63|7.13|0
1736154300000|2025-01-06 09:05:00|8.68|7.18|8.66|7.16|8.7|7.2|8.66|7.16|0
1736154600000|2025-01-06 09:10:00|8.65|7.15|8.65|7.15|8.67|7.17|8.63|7.13|0
1736154900000|2025-01-06 09:15:00|8.66|7.16|8.65|7.15|8.68|7.18|8.64|7.14|0
1736155200000|2025-01-06 09:20:00|8.67|7.17|8.61|7.11|8.67|7.17|8.59|7.09|0
1736155500000|2025-01-06 09:25:00|8.6|7.1|8.64|7.14|8.66|7.16|8.6|7.1|0
1736155800000|2025-01-06 09:30:00|8.65|7.15|8.6|7.1|8.66|7.16|8.58|7.08|0
1736156100000|2025-01-06 09:35:00|8.95|7.45|8.77|7.27|8.96|7.46|8.72|7.22|0
1736156400000|2025-01-06 09:40:00|8.76|7.26|8.72|7.22|8.77|7.27|8.72|7.22|0
1736156700000|2025-01-06 09:45:00|8.73|7.23|8.69|7.19|8.73|7.23|8.69|7.19|0
1736157000000|2025-01-06 09:50:00|8.68|7.18|8.66|7.16|8.68|7.18|8.65|7.15|0
1736157300000|2025-01-06 09:55:00|8.65|7.15|8.63|7.13|8.66|7.16|8.63|7.13|0
1736157600000|2025-01-06 10:00:00|8.64|7.14|8.67|7.17|8.69|7.19|8.63|7.13|0
1736157900000|2025-01-06 10:05:00|8.68|7.18|8.64|7.14|8.68|7.18|8.63|7.13|0
1736158200000|2025-01-06 10:10:00|8.63|7.13|8.61|7.11|8.66|7.16|8.6|7.1|0
1736158500000|2025-01-06 10:15:00|8.62|7.12|8.56|7.06|8.63|7.13|8.56|7.06|0
1736158800000|2025-01-06 10:20:00|8.57|7.07|8.56|7.06|8.6|7.1|8.55|7.05|0
1736159100000|2025-01-06 10:25:00|8.57|7.07|8.59|7.09|8.6|7.1|8.57|7.07|0
1736159400000|2025-01-06 10:30:00|8.6|7.1|8.63|7.13|8.65|7.15|8.6|7.1|0
1736159700000|2025-01-06 10:35:00|8.62|7.12|8.63|7.13|8.66|7.16|8.61|7.11|0
1736160000000|2025-01-06 10:40:00|8.64|7.14|8.65|7.15|8.65|7.15|8.61|7.11|0
1736160300000|2025-01-06 10:45:00|8.64|7.14|8.65|7.15|8.71|7.21|8.64|7.14|0
1736160600000|2025-01-06 10:50:00|8.64|7.14|8.67|7.17|8.69|7.19|8.63|7.13|0
1736160900000|2025-01-06 10:55:00|8.68|7.18|8.67|7.17|8.7|7.2|8.67|7.17|0
1736161200000|2025-01-06 11:00:00|8.66|7.16|8.72|7.22|8.83|7.33|8.66|7.16|0
1736161500000|2025-01-06 11:05:00|8.7|7.2|8.63|7.13|8.7|7.2|8.63|7.13|0
1736161800000|2025-01-06 11:10:00|8.64|7.14|8.6|7.1|8.66|7.16|8.58|7.08|0
1736162100000|2025-01-06 11:15:00|8.58|7.08|8.52|7.02|8.59|7.09|8.52|7.02|0
1736162400000|2025-01-06 11:20:00|8.51|7.01|8.51|7.01|8.63|7.13|8.49|6.99|0
1736162700000|2025-01-06 11:25:00|8.5|7|8.41|6.91|8.5|7|8.4|6.9|0
1736163000000|2025-01-06 11:30:00|8.39|6.89|8.41|6.91|8.43|6.93|8.34|6.84|0
1736163300000|2025-01-06 11:35:00|8.42|6.92|8.34|6.84|8.42|6.92|8.31|6.81|0
1736163600000|2025-01-06 11:40:00|8.33|6.83|8.37|6.87|8.38|6.88|8.33|6.83|0
1736163900000|2025-01-06 11:45:00|8.36|6.86|8.4|6.9|8.41|6.91|8.34|6.84|0
1736164200000|2025-01-06 11:50:00|8.41|6.91|8.35|6.85|8.45|6.95|8.34|6.84|0
1736164500000|2025-01-06 11:55:00|8.34|6.84|8.31|6.81|8.37|6.87|8.31|6.81|0
1736164800000|2025-01-06 12:00:00|8.32|6.82|8.3|6.8|8.34|6.84|8.29|6.79|0
1736165100000|2025-01-06 12:05:00|8.31|6.81|8.35|6.85|8.36|6.86|8.3|6.8|0
1736165400000|2025-01-06 12:10:00|8.34|6.84|8.36|6.86|8.41|6.91|8.34|6.84|0
1736165700000|2025-01-06 12:15:00|8.35|6.85|8.36|6.86|8.4|6.9|8.31|6.81|0
1736166000000|2025-01-06 12:20:00|8.35|6.85|8.44|6.94|8.51|7.01|8.34|6.84|0
1736166300000|2025-01-06 12:25:00|8.45|6.95|8.45|6.95|8.47|6.97|8.41|6.91|0
1736166600000|2025-01-06 12:30:00|8.44|6.94|8.46|6.96|8.48|6.98|8.41|6.91|0
1736166900000|2025-01-06 12:35:00|8.48|6.98|8.41|6.91|8.48|6.98|8.41|6.91|0
1736167200000|2025-01-06 12:40:00|8.42|6.92|8.39|6.89|8.44|6.94|8.38|6.88|0
1736167500000|2025-01-06 12:45:00|8.38|6.88|8.3|6.8|8.39|6.89|8.28|6.78|0
1736167800000|2025-01-06 12:50:00|8.31|6.81|8.55|7.05|8.7|7.2|8.29|6.79|0
1736168100000|2025-01-06 12:55:00|8.56|7.06|8.58|7.08|8.6|7.1|8.56|7.06|0
1736168400000|2025-01-06 13:00:00|8.59|7.09|8.56|7.06|8.61|7.11|8.55|7.05|0
1736168700000|2025-01-06 13:05:00|8.55|7.05|8.56|7.06|8.59|7.09|8.55|7.05|0
1736169000000|2025-01-06 13:10:00|8.57|7.07|8.62|7.12|8.62|7.12|8.56|7.06|0
1736169300000|2025-01-06 13:15:00|8.61|7.11|8.61|7.11|8.63|7.13|8.59|7.09|0
1736169600000|2025-01-06 13:20:00|8.6|7.1|8.58|7.08|8.63|7.13|8.57|7.07|0
1736169900000|2025-01-06 13:25:00|8.59|7.09|8.55|7.05|8.6|7.1|8.55|7.05|0
1736170200000|2025-01-06 13:30:00|8.53|7.03|8.41|6.91|8.59|7.09|8.41|6.91|0
1736170500000|2025-01-06 13:35:00|8.42|6.92|8.38|6.88|8.42|6.92|8.33|6.83|0
1736170800000|2025-01-06 13:40:00|8.37|6.87|8.38|6.88|8.44|6.94|8.37|6.87|0
1736171100000|2025-01-06 13:45:00|8.37|6.87|8.34|6.84|8.39|6.89|8.33|6.83|0
1736171400000|2025-01-06 13:50:00|8.33|6.83|8.26|6.76|8.34|6.84|8.26|6.76|0
1736171700000|2025-01-06 13:55:00|8.25|6.75|8.25|6.75|8.29|6.79|8.24|6.74|0
1736172000000|2025-01-06 14:00:00|8.24|6.74|8.32|6.82|8.32|6.82|8.24|6.74|0
1736172300000|2025-01-06 14:05:00|8.31|6.81|8.32|6.82|8.34|6.84|8.3|6.8|0
1736172600000|2025-01-06 14:10:00|8.31|6.81|8.29|6.79|8.33|6.83|8.26|6.76|0
1736172900000|2025-01-06 14:15:00|8.3|6.8|8.62|7.12|8.76|7.26|8.3|6.8|0
1736173200000|2025-01-06 14:20:00|8.64|7.14|8.57|7.07|8.67|7.17|8.52|7.02|0
1736173500000|2025-01-06 14:25:00|8.54|7.04|8.37|6.87|8.55|7.05|8.34|6.84|0
1736173800000|2025-01-06 14:30:00|8.4|6.9|8.19|6.69|8.54|7.04|8.11|6.61|0
1736174100000|2025-01-06 14:35:00|8.18|6.68|8.24|6.74|8.32|6.82|8.15|6.65|0
1736174400000|2025-01-06 14:40:00|8.25|6.75|8.25|6.75|8.28|6.78|8.1|6.6|0
1736174700000|2025-01-06 14:45:00|8.2|6.7|8.27|6.77|8.41|6.91|8.01|6.51|0
1736175000000|2025-01-06 14:50:00|8.24|6.74|8.24|6.74|8.36|6.86|8.2|6.7|0
1736175300000|2025-01-06 14:55:00|8.25|6.75|8.26|6.76|8.34|6.84|8.19|6.69|0
1736175600000|2025-01-06 15:00:00|8.25|6.75|8.21|6.71|8.33|6.83|8.17|6.67|0
1736175900000|2025-01-06 15:05:00|8.2|6.7|8.17|6.67|8.27|6.77|8.17|6.67|0
1736176200000|2025-01-06 15:10:00|8.15|6.65|8.12|6.62|8.33|6.83|8.1|6.6|0
1736176500000|2025-01-06 15:15:00|8.11|6.61|8.18|6.68|8.24|6.74|8.09|6.59|0
1736176800000|2025-01-06 15:20:00|8.17|6.67|8.15|6.65|8.21|6.71|8.1|6.6|0
1736177100000|2025-01-06 15:25:00|8.16|6.66|8.09|6.59|8.18|6.68|8.06|6.56|0
1736177400000|2025-01-06 15:30:00|8.07|6.57|8.15|6.65|8.19|6.69|8.07|6.57|0
1736177700000|2025-01-06 15:35:00|8.16|6.66|8.23|6.73|8.23|6.73|8.14|6.64|0
1736178000000|2025-01-06 15:40:00|8.21|6.71|8.17|6.67|8.21|6.71|8.14|6.64|0
1736178300000|2025-01-06 15:45:00|8.16|6.66|8.14|6.64|8.17|6.67|8.06|6.56|0
1736178600000|2025-01-06 15:50:00|8.13|6.63|8.03|6.53|8.15|6.65|8|6.5|0
1736178900000|2025-01-06 15:55:00|8.04|6.54|8.07|6.57|8.09|6.59|8|6.5|0
1736179200000|2025-01-06 16:00:00|8.04|6.54|8.07|6.57|8.13|6.63|8.04|6.54|0
1736179500000|2025-01-06 16:05:00|8.08|6.58|8.06|6.56|8.11|6.61|8.06|6.56|0
1736179800000|2025-01-06 16:10:00|8.05|6.55|8.07|6.57|8.17|6.67|8.01|6.51|0
1736180100000|2025-01-06 16:15:00|8.1|6.6|8.03|6.53|8.1|6.6|8.02|6.52|0
1736180400000|2025-01-06 16:20:00|8.02|6.52|8.04|6.54|8.05|6.55|7.99|6.49|0
1736180700000|2025-01-06 16:25:00|8.05|6.55|7.98|6.48|8.08|6.58|7.98|6.48|0
1736181000000|2025-01-06 16:30:00|8.1|6.6|8.02|6.52|8.11|6.61|7.98|6.48|0
1736181300000|2025-01-06 16:35:00|8.04|6.54|7.99|6.49|8.05|6.55|7.99|6.49|0
1736181600000|2025-01-06 16:40:00|8|6.5|8.02|6.52|8.04|6.54|7.98|6.48|0
1736181900000|2025-01-06 16:45:00|8.03|6.53|8.04|6.54|8.08|6.58|8.02|6.52|0
1736182200000|2025-01-06 16:50:00|8.02|6.52|8.02|6.52|8.04|6.54|8|6.5|0
1736182500000|2025-01-06 16:55:00|8.01|6.51|8.02|6.52|8.03|6.53|8|6.5|0
1736182800000|2025-01-06 17:00:00|8.03|6.53|8.05|6.55|8.1|6.6|8.03|6.53|0
1736183100000|2025-01-06 17:05:00|8.06|6.56|8.05|6.55|8.1|6.6|8.03|6.53|0
1736183400000|2025-01-06 17:10:00|8.06|6.56|8.13|6.63|8.15|6.65|8.06|6.56|0
1736183700000|2025-01-06 17:15:00|8.14|6.64|8.16|6.66|8.18|6.68|8.1|6.6|0
1736184000000|2025-01-06 17:20:00|8.15|6.65|8.18|6.68|8.19|6.69|8.14|6.64|0
1736184300000|2025-01-06 17:25:00|8.19|6.69|8.2|6.7|8.24|6.74|8.17|6.67|0
1736184600000|2025-01-06 17:30:00|8.21|6.71|8.21|6.71|8.26|6.76|8.18|6.68|0
1736184900000|2025-01-06 17:35:00|8.2|6.7|8.26|6.76|8.28|6.78|8.18|6.68|0
1736185200000|2025-01-06 17:40:00|8.27|6.77|8.34|6.84|8.39|6.89|8.26|6.76|0
1736185500000|2025-01-06 17:45:00|8.35|6.85|8.36|6.86|8.4|6.9|8.31|6.81|0
1736185800000|2025-01-06 17:50:00|8.35|6.85|8.36|6.86|8.46|6.96|8.32|6.82|0
1736186100000|2025-01-06 17:55:00|8.37|6.87|8.4|6.9|8.46|6.96|8.36|6.86|0
1736186400000|2025-01-06 18:00:00|8.39|6.89|8.48|6.98|8.62|7.12|8.38|6.88|0
1736186700000|2025-01-06 18:05:00|8.49|6.99|8.51|7.01|8.55|7.05|8.45|6.95|0
1736187000000|2025-01-06 18:10:00|8.52|7.02|8.48|6.98|8.54|7.04|8.47|6.97|0
1736187300000|2025-01-06 18:15:00|8.49|6.99|8.31|6.81|8.55|7.05|7.99|6.49|0
1736187600000|2025-01-06 18:20:00|8.32|6.82|8.28|6.78|8.34|6.84|8.21|6.71|0
1736187900000|2025-01-06 18:25:00|8.27|6.77|8.25|6.75|8.29|6.79|8.24|6.74|0
1736188200000|2025-01-06 18:30:00|8.24|6.74|8.35|6.85|8.38|6.88|8.24|6.74|0
1736188500000|2025-01-06 18:35:00|8.34|6.84|8.24|6.74|8.38|6.88|8.23|6.73|0
1736188800000|2025-01-06 18:40:00|8.25|6.75|8.32|6.82|8.36|6.86|8.22|6.72|0
1736189100000|2025-01-06 18:45:00|8.33|6.83|8.49|6.99|8.51|7.01|8.31|6.81|0
1736189400000|2025-01-06 18:50:00|8.48|6.98|8.77|7.27|8.79|7.29|8.25|6.75|0
1736189700000|2025-01-06 18:55:00|8.78|7.28|9.04|7.54|9.04|7.54|8.73|7.23|0
1736190000000|2025-01-06 19:00:00|9.05|7.55|9.31|7.81|9.32|7.82|9.02|7.52|0
1736190300000|2025-01-06 19:05:00|9.29|7.79|9.22|7.72|9.29|7.79|9.17|7.67|0
1736190600000|2025-01-06 19:10:00|9.24|7.74|9.1|7.6|9.3|7.8|9.08|7.58|0
1736190900000|2025-01-06 19:15:00|9.12|7.62|9.08|7.58|9.13|7.63|9.03|7.53|0
1736191200000|2025-01-06 19:20:00|9.09|7.59|9.09|7.59|9.12|7.62|9.05|7.55|0
1736191500000|2025-01-06 19:25:00|9.1|7.6|9.14|7.64|9.14|7.64|9.05|7.55|0
1736191800000|2025-01-06 19:30:00|9.17|7.67|9.01|7.51|9.2|7.7|8.94|7.44|0
1736192100000|2025-01-06 19:35:00|9|7.5|9.04|7.54|9.08|7.58|8.99|7.49|0
1736192400000|2025-01-06 19:40:00|9.05|7.55|9.08|7.58|9.12|7.62|9.01|7.51|0
1736192700000|2025-01-06 19:45:00|9.07|7.57|9.04|7.54|9.13|7.63|9.01|7.51|0
1736193000000|2025-01-06 19:50:00|9.06|7.56|9.12|7.62|9.17|7.67|9.04|7.54|0
1736193300000|2025-01-06 19:55:00|9.11|7.61|9.3|7.8|9.31|7.81|9.11|7.61|0
1736193600000|2025-01-06 20:00:00|9.31|7.81|9.11|7.61|9.37|7.87|9.02|7.52|0
1736193900000|2025-01-06 20:05:00|9.12|7.62|9.15|7.65|9.21|7.71|9.1|7.6|0
1736194200000|2025-01-06 20:10:00|9.17|7.67|9.21|7.71|9.31|7.81|9.14|7.64|0
1736194500000|2025-01-06 20:15:00|9.22|7.72|9.2|7.7|9.26|7.76|9.19|7.69|0
1736194800000|2025-01-06 20:20:00|9.22|7.72|9.05|7.55|9.26|7.76|9.04|7.54|0
1736195100000|2025-01-06 20:25:00|9.08|7.58|9.08|7.58|9.11|7.61|9.06|7.56|0
1736195400000|2025-01-06 20:30:00|9.06|7.56|9.05|7.55|9.2|7.7|9.01|7.51|0
1736195700000|2025-01-06 20:35:00|9.06|7.56|9.12|7.62|9.12|7.62|8.97|7.47|0
1736196000000|2025-01-06 20:40:00|9.11|7.61|9.16|7.66|9.18|7.68|9.08|7.58|0
1736196300000|2025-01-06 20:45:00|9.14|7.64|9.36|7.86|9.37|7.87|9.14|7.64|0
1736196600000|2025-01-06 20:50:00|9.31|7.81|9.01|7.51|9.31|7.81|8.96|7.46|0
1736196900000|2025-01-06 20:55:00|8.99|7.49|8.84|7.34|9.06|7.56|8.84|7.34|0
1736197200000|2025-01-06 21:00:00|8.87|7.37|8.82|7.32|8.87|7.37|8.77|7.27|0
1736197500000|2025-01-06 21:05:00|8.81|7.31|8.98|7.48|8.99|7.49|8.73|7.23|0
1736197800000|2025-01-06 21:10:00|8.99|7.49|8.7|7.2|9|7.5|8.69|7.19|0
1736198100000|2025-01-06 21:15:00|8.85|7.05|8.86|7.06|8.88|7.08|8.84|7.04|0
1736198400000|2025-01-06 21:20:00|8.85|7.05|8.86|7.06|8.87|7.07|8.85|7.05|0
1736198700000|2025-01-06 21:25:00|8.87|7.07|8.87|7.07|8.88|7.08|8.86|7.06|0
1736199000000|2025-01-06 21:30:00|8.86|7.06|8.85|7.05|8.87|7.07|8.84|7.04|0
1736199300000|2025-01-06 21:35:00|8.86|7.06|8.86|7.06|8.87|7.07|8.85|7.05|0
1736199600000|2025-01-06 21:40:00|8.87|7.07|8.86|7.06|8.87|7.07|8.86|7.06|0
1736199900000|2025-01-06 21:45:00|8.87|7.07|8.82|7.02|8.87|7.07|8.81|7.01|0
1736200200000|2025-01-06 21:50:00|8.81|7.01|8.81|7.01|8.82|7.02|8.81|7.01|0
1736200500000|2025-01-06 21:55:00|8.8|7|8.81|7.01|8.84|7.04|8.8|7|0
1736200800000|2025-01-06 22:00:00|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1736201100000|2025-01-06 22:05:00|8.82|7.02|8.82|7.02|8.83|7.03|8.82|7.02|0
1736201700000|2025-01-06 22:15:00|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1736202000000|2025-01-06 22:20:00|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1736202600000|2025-01-06 22:30:00|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1736203200000|2025-01-06 22:40:00|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1736203800000|2025-01-06 22:50:00|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1736204100000|2025-01-06 22:55:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1736204400000|2025-01-06 23:00:00|8.79|6.99|8.72|6.92|8.81|7.01|8.71|6.91|0
1736204700000|2025-01-06 23:05:00|8.73|6.93|8.77|6.97|8.78|6.98|8.73|6.93|0
1736205000000|2025-01-06 23:10:00|8.76|6.96|8.76|6.96|8.76|6.96|8.74|6.94|0
1736205300000|2025-01-06 23:15:00|8.77|6.97|8.79|6.99|8.79|6.99|8.76|6.96|0
1736205600000|2025-01-06 23:20:00|8.81|7.01|8.81|7.01|8.83|7.03|8.8|7|0
1736205900000|2025-01-06 23:25:00|8.8|7|8.82|7.02|8.82|7.02|8.78|6.98|0
1736206200000|2025-01-06 23:30:00|8.81|7.01|8.81|7.01|8.82|7.02|8.8|7|0
1736206500000|2025-01-06 23:35:00|8.82|7.02|8.82|7.02|8.84|7.04|8.82|7.02|0
1736206800000|2025-01-06 23:40:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1736207100000|2025-01-06 23:45:00|8.81|7.01|8.8|7|8.83|7.03|8.78|6.98|0
1736207400000|2025-01-06 23:50:00|8.79|6.99|8.81|7.01|8.82|7.02|8.79|6.99|0
1736207700000|2025-01-06 23:55:00|8.82|7.02|8.83|7.03|8.85|7.05|8.8|7|0
1736208000000|2025-01-07 00:00:00|8.82|7.02|8.87|7.07|8.87|7.07|8.82|7.02|0
1736208300000|2025-01-07 00:05:00|8.88|7.08|8.86|7.06|8.88|7.08|8.85|7.05|0
1736208600000|2025-01-07 00:10:00|8.85|7.05|8.84|7.04|8.85|7.05|8.83|7.03|0
1736208900000|2025-01-07 00:15:00|8.81|7.01|8.86|7.06|8.86|7.06|8.81|7.01|0
1736209200000|2025-01-07 00:20:00|8.85|7.05|8.84|7.04|8.86|7.06|8.84|7.04|0
1736209500000|2025-01-07 00:25:00|8.85|7.05|8.86|7.06|8.87|7.07|8.84|7.04|0
1736209800000|2025-01-07 00:30:00|8.87|7.07|8.82|7.02|8.87|7.07|8.81|7.01|0
1736210100000|2025-01-07 00:35:00|8.81|7.01|8.82|7.02|8.82|7.02|8.8|7|0
1736210400000|2025-01-07 00:40:00|8.81|7.01|8.81|7.01|8.82|7.02|8.8|7|0
1736210700000|2025-01-07 00:45:00|8.82|7.02|8.83|7.03|8.83|7.03|8.81|7.01|0
1736211000000|2025-01-07 00:50:00|8.82|7.02|8.85|7.05|8.85|7.05|8.82|7.02|0
1736211300000|2025-01-07 00:55:00|8.86|7.06|8.87|7.07|8.91|7.11|8.86|7.06|0
1736211600000|2025-01-07 01:00:00|8.88|7.08|8.91|7.11|8.94|7.14|8.86|7.06|0
1736211900000|2025-01-07 01:05:00|8.92|7.12|8.91|7.11|8.92|7.12|8.89|7.09|0
1736212200000|2025-01-07 01:10:00|8.9|7.1|8.9|7.1|8.91|7.11|8.88|7.08|0
1736212500000|2025-01-07 01:15:00|8.91|7.11|8.94|7.14|8.96|7.16|8.9|7.1|0
1736212800000|2025-01-07 01:20:00|8.93|7.13|8.93|7.13|8.95|7.15|8.92|7.12|0
1736213100000|2025-01-07 01:25:00|8.94|7.14|8.95|7.15|8.96|7.16|8.91|7.11|0
1736213400000|2025-01-07 01:30:00|8.8|7.3|8.8|7.3|8.81|7.31|8.78|7.28|0
1736213700000|2025-01-07 01:35:00|8.79|7.29|8.78|7.28|8.8|7.3|8.78|7.28|0
1736214000000|2025-01-07 01:40:00|8.79|7.29|8.78|7.28|8.79|7.29|8.77|7.27|0
1736214300000|2025-01-07 01:45:00|8.79|7.29|8.76|7.26|8.79|7.29|8.75|7.25|0
1736214600000|2025-01-07 01:50:00|8.75|7.25|8.73|7.23|8.75|7.25|8.72|7.22|0
1736214900000|2025-01-07 01:55:00|8.72|7.22|8.72|7.22|8.74|7.24|8.7|7.2|0
1736215200000|2025-01-07 02:00:00|8.71|7.21|8.7|7.2|8.72|7.22|8.69|7.19|0
1736215500000|2025-01-07 02:05:00|8.69|7.19|8.69|7.19|8.69|7.19|8.69|7.19|0
1736215800000|2025-01-07 02:10:00|8.7|7.2|8.7|7.2|8.71|7.21|8.69|7.19|0
1736216100000|2025-01-07 02:15:00|8.71|7.21|8.68|7.18|8.71|7.21|8.68|7.18|0
1736216400000|2025-01-07 02:20:00|8.67|7.17|8.66|7.16|8.68|7.18|8.64|7.14|0
1736216700000|2025-01-07 02:25:00|8.67|7.17|8.67|7.17|8.68|7.18|8.66|7.16|0
1736217000000|2025-01-07 02:30:00|8.68|7.18|8.69|7.19|8.7|7.2|8.67|7.17|0
1736217300000|2025-01-07 02:35:00|8.7|7.2|8.73|7.23|8.73|7.23|8.68|7.18|0
1736217600000|2025-01-07 02:40:00|8.72|7.22|8.77|7.27|8.77|7.27|8.72|7.22|0
1736217900000|2025-01-07 02:45:00|8.76|7.26|8.77|7.27|8.77|7.27|8.74|7.24|0
1736218200000|2025-01-07 02:50:00|8.76|7.26|8.83|7.33|8.85|7.35|8.76|7.26|0
1736218500000|2025-01-07 02:55:00|8.82|7.32|8.84|7.34|8.84|7.34|8.81|7.31|0
1736218800000|2025-01-07 03:00:00|8.83|7.33|8.85|7.35|8.92|7.42|8.83|7.33|0
1736219100000|2025-01-07 03:05:00|8.86|7.36|8.88|7.38|8.9|7.4|8.86|7.36|0
1736219400000|2025-01-07 03:10:00|8.89|7.39|8.82|7.32|8.89|7.39|8.82|7.32|0
1736219700000|2025-01-07 03:15:00|8.83|7.33|8.82|7.32|8.84|7.34|8.82|7.32|0
1736220000000|2025-01-07 03:20:00|8.81|7.31|8.81|7.31|8.82|7.32|8.8|7.3|0
1736220300000|2025-01-07 03:25:00|8.82|7.32|8.82|7.32|8.83|7.33|8.8|7.3|0
1736220600000|2025-01-07 03:30:00|8.81|7.31|8.76|7.26|8.83|7.33|8.75|7.25|0
1736220900000|2025-01-07 03:35:00|8.75|7.25|8.76|7.26|8.76|7.26|8.74|7.24|0
1736221200000|2025-01-07 03:40:00|8.77|7.27|8.78|7.28|8.79|7.29|8.77|7.27|0
1736221500000|2025-01-07 03:45:00|8.79|7.29|8.78|7.28|8.8|7.3|8.78|7.28|0
1736221800000|2025-01-07 03:50:00|8.79|7.29|8.78|7.28|8.81|7.31|8.77|7.27|0
1736222100000|2025-01-07 03:55:00|8.77|7.27|8.75|7.25|8.78|7.28|8.75|7.25|0
1736222400000|2025-01-07 04:00:00|8.74|7.24|8.77|7.27|8.78|7.28|8.74|7.24|0
1736222700000|2025-01-07 04:05:00|8.78|7.28|8.79|7.29|8.79|7.29|8.77|7.27|0
1736223000000|2025-01-07 04:10:00|8.8|7.3|8.76|7.26|8.8|7.3|8.76|7.26|0
1736223300000|2025-01-07 04:15:00|8.77|7.27|8.77|7.27|8.8|7.3|8.76|7.26|0
1736223600000|2025-01-07 04:20:00|8.76|7.26|8.77|7.27|8.78|7.28|8.76|7.26|0
1736223900000|2025-01-07 04:25:00|8.76|7.26|8.75|7.25|8.77|7.27|8.74|7.24|0
1736224200000|2025-01-07 04:30:00|8.74|7.24|8.79|7.29|8.79|7.29|8.74|7.24|0
1736224500000|2025-01-07 04:35:00|8.78|7.28|8.81|7.31|8.82|7.32|8.78|7.28|0
1736224800000|2025-01-07 04:40:00|8.82|7.32|8.82|7.32|8.82|7.32|8.8|7.3|0
1736225100000|2025-01-07 04:45:00|8.81|7.31|8.81|7.31|8.82|7.32|8.79|7.29|0
1736225400000|2025-01-07 04:50:00|8.82|7.32|8.81|7.31|8.83|7.33|8.8|7.3|0
1736225700000|2025-01-07 04:55:00|8.8|7.3|8.83|7.33|8.83|7.33|8.8|7.3|0
1736226000000|2025-01-07 05:00:00|8.82|7.32|8.81|7.31|8.83|7.33|8.8|7.3|0
1736226300000|2025-01-07 05:05:00|8.82|7.32|8.85|7.35|8.87|7.37|8.8|7.3|0
1736226600000|2025-01-07 05:10:00|8.84|7.34|8.82|7.32|8.85|7.35|8.81|7.31|0
1736226900000|2025-01-07 05:15:00|8.83|7.33|8.82|7.32|8.83|7.33|8.82|7.32|0
1736227200000|2025-01-07 05:20:00|8.83|7.33|8.99|7.49|9.03|7.53|8.82|7.32|0
1736227500000|2025-01-07 05:25:00|8.98|7.48|8.92|7.42|8.98|7.48|8.91|7.41|0
1736227800000|2025-01-07 05:30:00|8.93|7.43|8.88|7.38|8.95|7.45|8.88|7.38|0
1736228100000|2025-01-07 05:35:00|8.89|7.39|8.96|7.46|8.98|7.48|8.68|7.18|0
1736228400000|2025-01-07 05:40:00|8.95|7.45|8.98|7.48|9|7.5|8.94|7.44|0
1736228700000|2025-01-07 05:45:00|8.99|7.49|8.94|7.44|8.99|7.49|8.94|7.44|0
1736229000000|2025-01-07 05:50:00|8.93|7.43|8.92|7.42|8.94|7.44|8.89|7.39|0
1736229300000|2025-01-07 05:55:00|8.91|7.41|8.9|7.4|8.92|7.42|8.9|7.4|0
1736229600000|2025-01-07 06:00:00|8.91|7.41|8.89|7.39|8.91|7.41|8.86|7.36|0
1736229900000|2025-01-07 06:05:00|8.9|7.4|8.88|7.38|8.9|7.4|8.87|7.37|0
1736230200000|2025-01-07 06:10:00|8.87|7.37|8.9|7.4|8.92|7.42|8.87|7.37|0
1736230500000|2025-01-07 06:15:00|8.89|7.39|8.9|7.4|8.9|7.4|8.87|7.37|0
1736230800000|2025-01-07 06:20:00|8.89|7.39|8.92|7.42|8.92|7.42|8.89|7.39|0
1736231100000|2025-01-07 06:25:00|8.93|7.43|8.93|7.43|8.93|7.43|8.91|7.41|0
1736231400000|2025-01-07 06:30:00|8.92|7.42|8.93|7.43|8.93|7.43|8.91|7.41|0
1736231700000|2025-01-07 06:35:00|8.94|7.44|8.96|7.46|8.96|7.46|8.93|7.43|0
1736232000000|2025-01-07 06:40:00|8.95|7.45|8.91|7.41|8.98|7.48|8.91|7.41|0
1736232300000|2025-01-07 06:45:00|8.92|7.42|8.96|7.46|8.96|7.46|8.91|7.41|0
1736232600000|2025-01-07 06:50:00|8.97|7.47|8.94|7.44|8.99|7.49|8.94|7.44|0
1736232900000|2025-01-07 06:55:00|8.95|7.45|8.97|7.47|8.99|7.49|8.95|7.45|0
1736233200000|2025-01-07 07:00:00|8.96|7.46|8.9|7.4|8.97|7.47|8.9|7.4|0
1736233500000|2025-01-07 07:05:00|8.91|7.41|8.86|7.36|8.91|7.41|8.86|7.36|0
1736233800000|2025-01-07 07:10:00|8.87|7.37|8.84|7.34|8.87|7.37|8.83|7.33|0
1736234100000|2025-01-07 07:15:00|8.86|7.36|8.87|7.37|8.89|7.39|8.85|7.35|0
1736234400000|2025-01-07 07:20:00|8.86|7.36|8.85|7.35|8.87|7.37|8.84|7.34|0
1736234700000|2025-01-07 07:25:00|8.86|7.36|8.92|7.42|8.93|7.43|8.86|7.36|0
1736235000000|2025-01-07 07:30:00|8.91|7.41|8.88|7.38|8.92|7.42|8.86|7.36|0
1736235300000|2025-01-07 07:35:00|8.89|7.39|8.91|7.41|8.91|7.41|8.87|7.37|0
1736235600000|2025-01-07 07:40:00|8.93|7.43|8.88|7.38|8.94|7.44|8.88|7.38|0
1736235900000|2025-01-07 07:45:00|8.89|7.39|8.85|7.35|8.9|7.4|8.85|7.35|0
1736236200000|2025-01-07 07:50:00|8.86|7.36|8.84|7.34|8.87|7.37|8.83|7.33|0
1736236500000|2025-01-07 07:55:00|8.83|7.33|8.81|7.31|8.84|7.34|8.8|7.3|0
1736236800000|2025-01-07 08:00:00|8.77|7.27|8.78|7.28|8.82|7.32|8.77|7.27|0
1736237100000|2025-01-07 08:05:00|8.79|7.29|8.81|7.31|8.84|7.34|8.78|7.28|0
1736237400000|2025-01-07 08:10:00|8.82|7.32|8.88|7.38|8.88|7.38|8.8|7.3|0
1736237700000|2025-01-07 08:15:00|8.89|7.39|8.85|7.35|8.91|7.41|8.83|7.33|0
1736238000000|2025-01-07 08:20:00|8.86|7.36|8.87|7.37|8.88|7.38|8.84|7.34|0
1736238300000|2025-01-07 08:25:00|8.86|7.36|8.89|7.39|8.91|7.41|8.86|7.36|0
1736238600000|2025-01-07 08:30:00|8.88|7.38|8.8|7.3|8.9|7.4|8.8|7.3|0
1736238900000|2025-01-07 08:35:00|8.79|7.29|8.74|7.24|8.8|7.3|8.74|7.24|0
1736239200000|2025-01-07 08:40:00|8.73|7.23|8.65|7.15|8.74|7.24|8.65|7.15|0
1736239500000|2025-01-07 08:45:00|8.66|7.16|8.61|7.11|8.68|7.18|8.61|7.11|0
1736239800000|2025-01-07 08:50:00|8.62|7.12|8.72|7.22|8.72|7.22|8.62|7.12|0
1736240100000|2025-01-07 08:55:00|8.71|7.21|8.66|7.16|8.72|7.22|8.65|7.15|0
1736240400000|2025-01-07 09:00:00|8.67|7.17|8.61|7.11|8.68|7.18|8.6|7.1|0
1736240700000|2025-01-07 09:05:00|8.62|7.12|8.6|7.1|8.64|7.14|8.59|7.09|0
1736241000000|2025-01-07 09:10:00|8.59|7.09|8.61|7.11|8.62|7.12|8.58|7.08|0
1736241300000|2025-01-07 09:15:00|8.63|7.13|8.65|7.15|8.68|7.18|8.62|7.12|0
1736241600000|2025-01-07 09:20:00|8.64|7.14|8.65|7.15|8.67|7.17|8.63|7.13|0
1736241900000|2025-01-07 09:25:00|8.66|7.16|8.64|7.14|8.67|7.17|8.63|7.13|0
1736242200000|2025-01-07 09:30:00|8.63|7.13|8.65|7.15|8.67|7.17|8.63|7.13|0
1736242500000|2025-01-07 09:35:00|8.64|7.14|8.61|7.11|8.65|7.15|8.6|7.1|0
1736242800000|2025-01-07 09:40:00|8.6|7.1|8.66|7.16|8.66|7.16|8.6|7.1|0
1736243100000|2025-01-07 09:45:00|8.67|7.17|8.74|7.24|8.75|7.25|8.67|7.17|0
1736243400000|2025-01-07 09:50:00|8.73|7.23|8.72|7.22|8.77|7.27|8.7|7.2|0
1736243700000|2025-01-07 09:55:00|8.71|7.21|8.74|7.24|8.74|7.24|8.7|7.2|0
1736244000000|2025-01-07 10:00:00|8.75|7.25|8.72|7.22|8.78|7.28|8.71|7.21|0
1736244300000|2025-01-07 10:05:00|8.71|7.21|8.67|7.17|8.72|7.22|8.67|7.17|0
1736244600000|2025-01-07 10:10:00|8.66|7.16|8.6|7.1|8.66|7.16|8.59|7.09|0
1736244900000|2025-01-07 10:15:00|8.61|7.11|8.58|7.08|8.62|7.12|8.58|7.08|0
1736245200000|2025-01-07 10:20:00|8.57|7.07|8.55|7.05|8.58|7.08|8.54|7.04|0
1736245500000|2025-01-07 10:25:00|8.56|7.06|8.58|7.08|8.61|7.11|8.56|7.06|0
1736245800000|2025-01-07 10:30:00|8.59|7.09|8.56|7.06|8.59|7.09|8.54|7.04|0
1736246100000|2025-01-07 10:35:00|8.55|7.05|8.55|7.05|8.57|7.07|8.54|7.04|0
1736246400000|2025-01-07 10:40:00|8.56|7.06|8.57|7.07|8.58|7.08|8.55|7.05|0
1736246700000|2025-01-07 10:45:00|8.58|7.08|8.58|7.08|8.61|7.11|8.57|7.07|0
1736247000000|2025-01-07 10:50:00|8.57|7.07|8.53|7.03|8.58|7.08|8.53|7.03|0
1736247300000|2025-01-07 10:55:00|8.55|7.05|8.54|7.04|8.56|7.06|8.53|7.03|0
1736247600000|2025-01-07 11:00:00|8.55|7.05|8.56|7.06|8.59|7.09|8.54|7.04|0
1736247900000|2025-01-07 11:05:00|8.57|7.07|8.56|7.06|8.59|7.09|8.56|7.06|0
1736248200000|2025-01-07 11:10:00|8.57|7.07|8.57|7.07|8.58|7.08|8.54|7.04|0
1736248500000|2025-01-07 11:15:00|8.58|7.08|8.57|7.07|8.61|7.11|8.56|7.06|0
1736248800000|2025-01-07 11:20:00|8.56|7.06|8.54|7.04|8.57|7.07|8.54|7.04|0
1736249100000|2025-01-07 11:25:00|8.53|7.03|8.51|7.01|8.53|7.03|8.51|7.01|0
1736249400000|2025-01-07 11:30:00|8.5|7|8.65|7.15|8.65|7.15|8.5|7|0
1736249700000|2025-01-07 11:35:00|8.64|7.14|8.63|7.13|8.67|7.17|8.62|7.12|0
1736250000000|2025-01-07 11:40:00|8.62|7.12|8.62|7.12|8.64|7.14|8.61|7.11|0
1736250300000|2025-01-07 11:45:00|8.61|7.11|8.63|7.13|8.66|7.16|8.61|7.11|0
1736250600000|2025-01-07 11:50:00|8.64|7.14|8.66|7.16|8.66|7.16|8.6|7.1|0
1736250900000|2025-01-07 11:55:00|8.67|7.17|8.61|7.11|8.67|7.17|8.6|7.1|0
1736251200000|2025-01-07 12:00:00|8.6|7.1|8.62|7.12|8.68|7.18|8.58|7.08|0
1736251500000|2025-01-07 12:05:00|8.61|7.11|8.59|7.09|8.62|7.12|8.57|7.07|0
1736251800000|2025-01-07 12:10:00|8.58|7.08|8.58|7.08|8.58|7.08|8.54|7.04|0
1736252100000|2025-01-07 12:15:00|8.57|7.07|8.57|7.07|8.61|7.11|8.57|7.07|0
1736252400000|2025-01-07 12:20:00|8.56|7.06|8.59|7.09|8.59|7.09|8.56|7.06|0
1736252700000|2025-01-07 12:25:00|8.6|7.1|8.6|7.1|8.62|7.12|8.59|7.09|0
1736253000000|2025-01-07 12:30:00|8.58|7.08|8.51|7.01|8.59|7.09|8.51|7.01|0
1736253300000|2025-01-07 12:35:00|8.5|7|8.51|7.01|8.53|7.03|8.5|7|0
1736253600000|2025-01-07 12:40:00|8.5|7|8.46|6.96|8.5|7|8.44|6.94|0
1736253900000|2025-01-07 12:45:00|8.47|6.97|8.47|6.97|8.5|7|8.46|6.96|0
1736254200000|2025-01-07 12:50:00|8.48|6.98|8.46|6.96|8.48|6.98|8.42|6.92|0
1736254500000|2025-01-07 12:55:00|8.47|6.97|8.52|7.02|8.57|7.07|8.45|6.95|0
1736254800000|2025-01-07 13:00:00|8.53|7.03|8.51|7.01|8.54|7.04|8.48|6.98|0
1736255100000|2025-01-07 13:05:00|8.5|7|8.55|7.05|8.55|7.05|8.5|7|0
1736255400000|2025-01-07 13:10:00|8.54|7.04|8.48|6.98|8.55|7.05|8.46|6.96|0
1736255700000|2025-01-07 13:15:00|8.47|6.97|8.43|6.93|8.48|6.98|8.42|6.92|0
1736256000000|2025-01-07 13:20:00|8.44|6.94|8.46|6.96|8.47|6.97|8.43|6.93|0
1736256300000|2025-01-07 13:25:00|8.47|6.97|8.48|6.98|8.51|7.01|8.46|6.96|0
1736256600000|2025-01-07 13:30:00|8.49|6.99|8.44|6.94|8.51|7.01|8.43|6.93|0
1736256900000|2025-01-07 13:35:00|8.45|6.95|8.43|6.93|8.46|6.96|8.41|6.91|0
1736257200000|2025-01-07 13:40:00|8.42|6.92|8.4|6.9|8.45|6.95|8.4|6.9|0
1736257500000|2025-01-07 13:45:00|8.41|6.91|8.37|6.87|8.41|6.91|8.36|6.86|0
1736257800000|2025-01-07 13:50:00|8.36|6.86|8.39|6.89|8.82|7.32|8.35|6.85|0
1736258100000|2025-01-07 13:55:00|8.4|6.9|8.33|6.83|8.41|6.91|8.33|6.83|0
1736258400000|2025-01-07 14:00:00|8.34|6.84|8.29|6.79|8.34|6.84|8.28|6.78|0
1736258700000|2025-01-07 14:05:00|8.3|6.8|8.31|6.81|8.33|6.83|8.27|6.77|0
1736259000000|2025-01-07 14:10:00|8.3|6.8|8.27|6.77|8.4|6.9|8.26|6.76|0
1736259300000|2025-01-07 14:15:00|8.28|6.78|8.27|6.77|8.29|6.79|8.25|6.75|0
1736259600000|2025-01-07 14:20:00|8.28|6.78|8.29|6.79|8.32|6.82|8.28|6.78|0
1736259900000|2025-01-07 14:25:00|8.28|6.78|8.19|6.69|8.29|6.79|8.19|6.69|0
1736260200000|2025-01-07 14:30:00|8.2|6.7|8.43|6.93|8.44|6.94|8.14|6.64|0
1736260500000|2025-01-07 14:35:00|8.45|6.95|8.59|7.09|8.6|7.1|8.41|6.91|0
1736260800000|2025-01-07 14:40:00|8.58|7.08|8.36|6.86|8.61|7.11|8.29|6.79|0
1736261100000|2025-01-07 14:45:00|8.35|6.85|8.41|6.91|8.41|6.91|8.28|6.78|0
1736261400000|2025-01-07 14:50:00|8.42|6.92|8.35|6.85|8.46|6.96|8.27|6.77|0
1736261700000|2025-01-07 14:55:00|8.34|6.84|8.47|6.97|8.48|6.98|8.3|6.8|0
1736262000000|2025-01-07 15:00:00|8.48|6.98|8.95|7.45|8.97|7.47|8.48|6.98|0
1736262300000|2025-01-07 15:05:00|8.94|7.44|9.23|7.73|9.29|7.79|8.84|7.34|0
1736262600000|2025-01-07 15:10:00|9.26|7.76|9.23|7.73|9.31|7.81|9.1|7.6|0
1736262900000|2025-01-07 15:15:00|9.24|7.74|9.31|7.81|9.6|8.1|9.22|7.72|0
1736263200000|2025-01-07 15:20:00|9.24|7.74|9.05|7.55|9.32|7.82|9.02|7.52|0
1736263500000|2025-01-07 15:25:00|9.04|7.54|9.18|7.68|9.2|7.7|8.89|7.39|0
1736263800000|2025-01-07 15:30:00|9.2|7.7|9.45|7.95|9.56|8.06|9.17|7.67|0
1736264100000|2025-01-07 15:35:00|9.44|7.94|9.89|8.39|9.92|8.42|8.96|7.46|0
1736264400000|2025-01-07 15:40:00|9.9|8.4|9.58|8.08|9.92|8.42|9.47|7.97|0
1736264700000|2025-01-07 15:45:00|9.6|8.1|9.69|8.19|9.83|8.33|9.6|8.1|0
1736265000000|2025-01-07 15:50:00|9.68|8.18|9.4|7.9|9.69|8.19|9.29|7.79|0
1736265300000|2025-01-07 15:55:00|9.38|7.88|9.06|7.56|9.6|8.1|9.04|7.54|0
1736265600000|2025-01-07 16:00:00|9.05|7.55|9.03|7.53|9.13|7.63|8.98|7.48|0
1736265900000|2025-01-07 16:05:00|9.04|7.54|9.33|7.83|9.41|7.91|9.04|7.54|0
1736266200000|2025-01-07 16:10:00|9.34|7.84|9.57|8.07|9.59|8.09|9.3|7.8|0
1736266500000|2025-01-07 16:15:00|9.59|8.09|9.7|8.2|9.79|8.29|9.51|8.01|0
1736266800000|2025-01-07 16:20:00|9.69|8.19|9.66|8.16|9.78|8.28|9.55|8.05|0
1736267100000|2025-01-07 16:25:00|9.65|8.15|9.38|7.88|9.66|8.16|9.3|7.8|0
1736267400000|2025-01-07 16:30:00|9.5|8|9.6|8.1|9.6|8.1|9.36|7.86|0
1736267700000|2025-01-07 16:35:00|9.62|8.12|9.38|7.88|9.89|8.39|9.29|7.79|0
1736268000000|2025-01-07 16:40:00|9.37|7.87|9.54|8.04|9.57|8.07|9.3|7.8|0
1736268300000|2025-01-07 16:45:00|9.53|8.03|9.54|8.04|9.58|8.08|9.44|7.94|0
1736268600000|2025-01-07 16:50:00|9.57|8.07|9.79|8.29|9.79|8.29|9.55|8.05|0
1736268900000|2025-01-07 16:55:00|9.75|8.25|9.84|8.34|9.91|8.41|9.74|8.24|0
1736269200000|2025-01-07 17:00:00|9.86|8.36|9.72|8.22|9.86|8.36|9.46|7.96|0
1736269500000|2025-01-07 17:05:00|9.7|8.2|9.72|8.22|9.79|8.29|9.67|8.17|0
1736269800000|2025-01-07 17:10:00|9.74|8.24|9.7|8.2|9.86|8.36|9.62|8.12|0
1736270100000|2025-01-07 17:15:00|9.69|8.19|9.67|8.17|9.75|8.25|9.61|8.11|0
1736270400000|2025-01-07 17:20:00|9.69|8.19|9.85|8.35|9.85|8.35|9.66|8.16|0
1736270700000|2025-01-07 17:25:00|9.82|8.32|9.82|8.32|9.93|8.43|9.76|8.26|0
1736271000000|2025-01-07 17:30:00|9.8|8.3|9.62|8.12|9.82|8.32|9.57|8.07|0
1736271300000|2025-01-07 17:35:00|9.64|8.14|9.71|8.21|9.77|8.27|9.63|8.13|0
1736271600000|2025-01-07 17:40:00|9.73|8.23|9.78|8.28|9.81|8.31|9.69|8.19|0
1736271900000|2025-01-07 17:45:00|9.77|8.27|9.87|8.37|9.93|8.43|9.61|8.11|0
1736272200000|2025-01-07 17:50:00|9.85|8.35|9.82|8.32|9.95|8.45|9.81|8.31|0
1736272500000|2025-01-07 17:55:00|9.8|8.3|9.63|8.13|9.82|8.32|9.61|8.11|0
1736272800000|2025-01-07 18:00:00|9.62|8.12|9.49|7.99|9.81|8.31|9.47|7.97|0
1736273100000|2025-01-07 18:05:00|9.48|7.98|9.42|7.92|9.59|8.09|9.42|7.92|0
1736273400000|2025-01-07 18:10:00|9.43|7.93|9.6|8.1|9.68|8.18|9.4|7.9|0
1736273700000|2025-01-07 18:15:00|9.59|8.09|9.56|8.06|9.67|8.17|9.53|8.03|0
1736274000000|2025-01-07 18:20:00|9.57|8.07|9.44|7.94|9.58|8.08|9.43|7.93|0
1736274300000|2025-01-07 18:25:00|9.47|7.97|9.4|7.9|9.47|7.97|9.37|7.87|0
1736274600000|2025-01-07 18:30:00|9.41|7.91|9.5|8|9.52|8.02|9.4|7.9|0
1736274900000|2025-01-07 18:35:00|9.49|7.99|9.6|8.1|9.64|8.14|9.47|7.97|0
1736275200000|2025-01-07 18:40:00|9.61|8.11|9.71|8.21|9.77|8.27|9.6|8.1|0
1736275500000|2025-01-07 18:45:00|9.72|8.22|9.55|8.05|9.72|8.22|9.51|8.01|0
1736275800000|2025-01-07 18:50:00|9.56|8.06|9.57|8.07|9.6|8.1|9.5|8|0
1736276100000|2025-01-07 18:55:00|9.56|8.06|9.57|8.07|9.62|8.12|9.54|8.04|0
1736276400000|2025-01-07 19:00:00|9.58|8.08|9.55|8.05|9.6|8.1|9.47|7.97|0
1736276700000|2025-01-07 19:05:00|9.54|8.04|9.51|8.01|9.57|8.07|9.47|7.97|0
1736277000000|2025-01-07 19:10:00|9.5|8|9.46|7.96|9.51|8.01|9.36|7.86|0
1736277300000|2025-01-07 19:15:00|9.47|7.97|9.32|7.82|9.53|8.03|9.3|7.8|0
1736277600000|2025-01-07 19:20:00|9.3|7.8|9.33|7.83|9.41|7.91|9.29|7.79|0
1736277900000|2025-01-07 19:25:00|9.32|7.82|9.26|7.76|9.33|7.83|9.26|7.76|0
1736278200000|2025-01-07 19:30:00|9.29|7.79|9.38|7.88|9.4|7.9|9.27|7.77|0
1736278500000|2025-01-07 19:35:00|9.37|7.87|9.51|8.01|9.52|8.02|9.36|7.86|0
1736278800000|2025-01-07 19:40:00|9.52|8.02|9.38|7.88|9.57|8.07|9.36|7.86|0
1736279100000|2025-01-07 19:45:00|9.37|7.87|9.53|8.03|9.53|8.03|9.33|7.83|0
1736279400000|2025-01-07 19:50:00|9.52|8.02|9.5|8|9.53|8.03|9.43|7.93|0
1736279700000|2025-01-07 19:55:00|9.48|7.98|9.63|8.13|9.66|8.16|9.35|7.85|0
1736280000000|2025-01-07 20:00:00|9.62|8.12|9.77|8.27|9.81|8.31|9.6|8.1|0
1736280300000|2025-01-07 20:05:00|9.76|8.26|9.87|8.37|9.89|8.39|9.72|8.22|0
1736280600000|2025-01-07 20:10:00|9.89|8.39|9.94|8.44|10|8.5|9.69|8.19|0
1736280900000|2025-01-07 20:15:00|9.98|8.48|10.08|8.58|10.1|8.6|9.94|8.44|0
1736281200000|2025-01-07 20:20:00|10.09|8.59|10.37|8.87|10.37|8.87|10.04|8.54|0
1736281500000|2025-01-07 20:25:00|10.38|8.88|10.37|8.87|10.41|8.91|10.29|8.79|0
1736281800000|2025-01-07 20:30:00|10.39|8.89|10.25|8.75|10.51|9.01|10.25|8.75|0
1736282100000|2025-01-07 20:35:00|10.24|8.74|10.47|8.97|10.72|9.22|10.23|8.73|0
1736282400000|2025-01-07 20:40:00|10.45|8.95|10.46|8.96|10.47|8.97|10.27|8.77|0
1736282700000|2025-01-07 20:45:00|10.44|8.94|10.19|8.69|10.46|8.96|10.16|8.66|0
1736283000000|2025-01-07 20:50:00|10.21|8.71|10.09|8.59|10.26|8.76|10.06|8.56|0
1736283300000|2025-01-07 20:55:00|10.08|8.58|10.18|8.68|10.45|8.95|10|8.5|0
1736283600000|2025-01-07 21:00:00|10.16|8.66|10.14|8.64|10.18|8.68|10.11|8.61|0
1736283900000|2025-01-07 21:05:00|10.13|8.63|10.11|8.61|10.14|8.64|10.1|8.6|0
1736284200000|2025-01-07 21:10:00|10.13|8.63|10.01|8.51|10.13|8.63|10|8.5|0
1736284500000|2025-01-07 21:15:00|10.16|8.36|10.16|8.36|10.17|8.37|10.12|8.32|0
1736284800000|2025-01-07 21:20:00|10.17|8.37|10.19|8.39|10.22|8.42|10.17|8.37|0
1736285100000|2025-01-07 21:25:00|10.18|8.38|10.2|8.4|10.21|8.41|10.17|8.37|0
1736285400000|2025-01-07 21:30:00|10.19|8.39|10.19|8.39|10.19|8.39|10.17|8.37|0
1736285700000|2025-01-07 21:35:00|10.18|8.38|10.21|8.41|10.22|8.42|10.18|8.38|0
1736286000000|2025-01-07 21:40:00|10.22|8.42|10.2|8.4|10.22|8.42|10.2|8.4|0
1736286300000|2025-01-07 21:45:00|10.19|8.39|10.19|8.39|10.2|8.4|10.19|8.39|0
1736286600000|2025-01-07 21:50:00|10.2|8.4|10.26|8.46|10.26|8.46|10.19|8.39|0
1736286900000|2025-01-07 21:55:00|10.25|8.45|10.24|8.44|10.26|8.46|10.22|8.42|0
1736287200000|2025-01-07 22:00:00|10.23|8.43|10.23|8.43|10.24|8.44|10.23|8.43|0
1736287500000|2025-01-07 22:05:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1736287800000|2025-01-07 22:10:00|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1736288100000|2025-01-07 22:15:00|10.21|8.41|10.22|8.42|10.22|8.42|10.21|8.41|0
1736288400000|2025-01-07 22:20:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1736288700000|2025-01-07 22:25:00|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1736289000000|2025-01-07 22:30:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1736289300000|2025-01-07 22:35:00|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1736289600000|2025-01-07 22:40:00|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1736290200000|2025-01-07 22:50:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1736290500000|2025-01-07 22:55:00|10.22|8.42|10.22|8.42|10.22|8.42|10.21|8.41|0
1736290800000|2025-01-07 23:00:00|10.21|8.41|10.25|8.45|10.27|8.47|10.21|8.41|0
1736291100000|2025-01-07 23:05:00|10.26|8.46|10.37|8.57|10.38|8.58|10.25|8.45|0
1736291400000|2025-01-07 23:10:00|10.36|8.56|10.32|8.52|10.37|8.57|10.28|8.48|0
1736291700000|2025-01-07 23:15:00|10.31|8.51|10.26|8.46|10.32|8.52|10.25|8.45|0
1736292000000|2025-01-07 23:20:00|10.25|8.45|10.25|8.45|10.27|8.47|10.23|8.43|0
1736292300000|2025-01-07 23:25:00|10.23|8.43|10.25|8.45|10.26|8.46|10.22|8.42|0
1736292600000|2025-01-07 23:30:00|10.24|8.44|10.21|8.41|10.26|8.46|10.21|8.41|0
1736292900000|2025-01-07 23:35:00|10.2|8.4|10.19|8.39|10.2|8.4|10.17|8.37|0
1736293200000|2025-01-07 23:40:00|10.18|8.38|10.23|8.43|10.23|8.43|10.18|8.38|0
1736293500000|2025-01-07 23:45:00|10.24|8.44|10.23|8.43|10.24|8.44|10.21|8.41|0
1736293800000|2025-01-07 23:50:00|10.22|8.42|10.16|8.36|10.22|8.42|10.16|8.36|0
1736294100000|2025-01-07 23:55:00|10.17|8.37|10.12|8.32|10.17|8.37|10.1|8.3|0
1736294400000|2025-01-08 00:00:00|10.11|8.31|10.11|8.31|10.12|8.32|10.07|8.27|0
1736294700000|2025-01-08 00:05:00|10.12|8.32|10.1|8.3|10.14|8.34|10.1|8.3|0
1736295000000|2025-01-08 00:10:00|10.09|8.29|10.03|8.23|10.09|8.29|10.03|8.23|0
1736295300000|2025-01-08 00:15:00|10.04|8.24|10.04|8.24|10.04|8.24|10.02|8.22|0
1736295600000|2025-01-08 00:20:00|10.03|8.23|10.04|8.24|10.07|8.27|10.03|8.23|0
1736295900000|2025-01-08 00:25:00|10.05|8.25|10.04|8.24|10.06|8.26|10.03|8.23|0
1736296200000|2025-01-08 00:30:00|10.05|8.25|10.03|8.23|10.06|8.26|10.02|8.22|0
1736296500000|2025-01-08 00:35:00|10.02|8.22|9.99|8.19|10.04|8.24|9.99|8.19|0
1736296800000|2025-01-08 00:40:00|10|8.2|9.99|8.19|10.01|8.21|9.98|8.18|0
1736297100000|2025-01-08 00:45:00|9.98|8.18|9.98|8.18|10|8.2|9.96|8.16|0
1736297400000|2025-01-08 00:50:00|9.99|8.19|10.03|8.23|10.03|8.23|9.98|8.18|0
1736297700000|2025-01-08 00:55:00|10.04|8.24|10|8.2|10.04|8.24|9.99|8.19|0
1736298000000|2025-01-08 01:00:00|9.99|8.19|9.99|8.19|10|8.2|9.97|8.17|0
1736298300000|2025-01-08 01:05:00|10|8.2|9.98|8.18|10.03|8.23|9.98|8.18|0
1736298600000|2025-01-08 01:10:00|9.99|8.19|9.98|8.18|10|8.2|9.96|8.16|0
1736298900000|2025-01-08 01:15:00|9.97|8.17|10.01|8.21|10.03|8.23|9.97|8.17|0
1736299200000|2025-01-08 01:20:00|10|8.2|9.99|8.19|10.01|8.21|9.97|8.17|0
1736299500000|2025-01-08 01:25:00|9.98|8.18|9.96|8.16|9.99|8.19|9.95|8.15|0
1736299800000|2025-01-08 01:30:00|9.81|8.31|9.78|8.28|9.83|8.33|9.77|8.27|0
1736300100000|2025-01-08 01:35:00|9.77|8.27|9.73|8.23|9.77|8.27|9.72|8.22|0
1736300400000|2025-01-08 01:40:00|9.72|8.22|9.75|8.25|9.77|8.27|9.72|8.22|0
1736300700000|2025-01-08 01:45:00|9.74|8.24|9.72|8.22|9.74|8.24|9.7|8.2|0
1736301000000|2025-01-08 01:50:00|9.71|8.21|9.68|8.18|9.72|8.22|9.68|8.18|0
1736301300000|2025-01-08 01:55:00|9.7|8.2|9.69|8.19|9.7|8.2|9.68|8.18|0
1736301600000|2025-01-08 02:00:00|9.68|8.18|9.69|8.19|9.71|8.21|9.68|8.18|0
1736301900000|2025-01-08 02:05:00|9.68|8.18|9.66|8.16|9.69|8.19|9.64|8.14|0
1736302200000|2025-01-08 02:10:00|9.67|8.17|9.65|8.15|9.67|8.17|9.65|8.15|0
1736302500000|2025-01-08 02:15:00|9.66|8.16|9.65|8.15|9.66|8.16|9.64|8.14|0
1736302800000|2025-01-08 02:20:00|9.66|8.16|9.69|8.19|9.69|8.19|9.66|8.16|0
1736303100000|2025-01-08 02:25:00|9.7|8.2|9.69|8.19|9.71|8.21|9.67|8.17|0
1736303400000|2025-01-08 02:30:00|9.7|8.2|9.78|8.28|9.79|8.29|9.7|8.2|0
1736303700000|2025-01-08 02:35:00|9.77|8.27|9.78|8.28|9.79|8.29|9.75|8.25|0
1736304000000|2025-01-08 02:40:00|9.77|8.27|9.73|8.23|9.77|8.27|9.72|8.22|0
1736304300000|2025-01-08 02:45:00|9.74|8.24|9.73|8.23|9.76|8.26|9.73|8.23|0
1736304600000|2025-01-08 02:50:00|9.72|8.22|9.69|8.19|9.72|8.22|9.69|8.19|0
1736304900000|2025-01-08 02:55:00|9.68|8.18|9.7|8.2|9.7|8.2|9.67|8.17|0
1736305200000|2025-01-08 03:00:00|9.69|8.19|9.74|8.24|9.75|8.25|9.68|8.18|0
1736305500000|2025-01-08 03:05:00|9.75|8.25|9.75|8.25|9.77|8.27|9.72|8.22|0
1736305800000|2025-01-08 03:10:00|9.76|8.26|9.76|8.26|9.76|8.26|9.74|8.24|0
1736306100000|2025-01-08 03:15:00|9.78|8.28|9.76|8.26|9.81|8.31|9.74|8.24|0
1736306400000|2025-01-08 03:20:00|9.75|8.25|9.77|8.27|9.77|8.27|9.74|8.24|0
1736306700000|2025-01-08 03:25:00|9.76|8.26|9.77|8.27|9.79|8.29|9.74|8.24|0
1736307000000|2025-01-08 03:30:00|9.76|8.26|9.76|8.26|9.78|8.28|9.72|8.22|0
1736307300000|2025-01-08 03:35:00|9.77|8.27|9.73|8.23|9.77|8.27|9.73|8.23|0
1736307600000|2025-01-08 03:40:00|9.72|8.22|9.74|8.24|9.78|8.28|9.72|8.22|0
1736307900000|2025-01-08 03:45:00|9.75|8.25|9.74|8.24|9.75|8.25|9.71|8.21|0
1736308200000|2025-01-08 03:50:00|9.73|8.23|9.74|8.24|9.76|8.26|9.72|8.22|0
1736308500000|2025-01-08 03:55:00|9.75|8.25|9.71|8.21|9.75|8.25|9.71|8.21|0
1736308800000|2025-01-08 04:00:00|9.7|8.2|9.68|8.18|9.71|8.21|9.66|8.16|0
1736309100000|2025-01-08 04:05:00|9.67|8.17|9.64|8.14|9.68|8.18|9.64|8.14|0
1736309400000|2025-01-08 04:10:00|9.65|8.15|9.65|8.15|9.65|8.15|9.64|8.14|0
1736309700000|2025-01-08 04:15:00|9.66|8.16|9.65|8.15|9.67|8.17|9.65|8.15|0
1736310000000|2025-01-08 04:20:00|9.66|8.16|9.68|8.18|9.69|8.19|9.65|8.15|0
1736310300000|2025-01-08 04:25:00|9.67|8.17|9.65|8.15|9.68|8.18|9.65|8.15|0
1736310600000|2025-01-08 04:30:00|9.64|8.14|9.65|8.15|9.65|8.15|9.63|8.13|0
1736310900000|2025-01-08 04:35:00|9.66|8.16|9.64|8.14|9.66|8.16|9.64|8.14|0
1736311200000|2025-01-08 04:40:00|9.63|8.13|9.68|8.18|9.68|8.18|9.63|8.13|0
1736311500000|2025-01-08 04:45:00|9.67|8.17|9.67|8.17|9.68|8.18|9.66|8.16|0
1736311800000|2025-01-08 04:50:00|9.66|8.16|9.73|8.23|9.75|8.25|9.66|8.16|0
1736312100000|2025-01-08 04:55:00|9.74|8.24|9.72|8.22|9.75|8.25|9.71|8.21|0
1736312400000|2025-01-08 05:00:00|9.71|8.21|9.87|8.37|9.95|8.45|9.68|8.18|0
1736312700000|2025-01-08 05:05:00|9.88|8.38|9.88|8.38|9.89|8.39|9.85|8.35|0
1736313000000|2025-01-08 05:10:00|9.87|8.37|9.83|8.33|9.88|8.38|9.83|8.33|0
1736313300000|2025-01-08 05:15:00|9.82|8.32|9.8|8.3|9.83|8.33|9.8|8.3|0
1736313600000|2025-01-08 05:20:00|9.81|8.31|9.79|8.29|9.81|8.31|9.79|8.29|0
1736313900000|2025-01-08 05:25:00|9.81|8.31|9.8|8.3|9.81|8.31|9.78|8.28|0
1736314200000|2025-01-08 05:30:00|9.81|8.31|9.81|8.31|9.82|8.32|9.8|8.3|0
1736314500000|2025-01-08 05:35:00|9.82|8.32|9.78|8.28|9.83|8.33|9.78|8.28|0
1736314800000|2025-01-08 05:40:00|9.79|8.29|9.74|8.24|9.79|8.29|9.74|8.24|0
1736315100000|2025-01-08 05:45:00|9.73|8.23|9.72|8.22|9.74|8.24|9.72|8.22|0
1736315400000|2025-01-08 05:50:00|9.7|8.2|9.72|8.22|9.72|8.22|9.7|8.2|0
1736315700000|2025-01-08 05:55:00|9.71|8.21|9.7|8.2|9.72|8.22|9.7|8.2|0
1736316000000|2025-01-08 06:00:00|9.71|8.21|9.71|8.21|9.71|8.21|9.69|8.19|0
1736316300000|2025-01-08 06:05:00|9.7|8.2|9.69|8.19|9.7|8.2|9.69|8.19|0
1736316600000|2025-01-08 06:10:00|9.7|8.2|9.73|8.23|9.74|8.24|9.7|8.2|0
1736316900000|2025-01-08 06:15:00|9.74|8.24|9.73|8.23|9.74|8.24|9.73|8.23|0
1736317200000|2025-01-08 06:20:00|9.72|8.22|9.73|8.23|9.73|8.23|9.71|8.21|0
1736317500000|2025-01-08 06:25:00|9.74|8.24|9.72|8.22|9.74|8.24|9.72|8.22|0
1736317800000|2025-01-08 06:30:00|9.73|8.23|9.82|8.32|9.83|8.33|9.73|8.23|0
1736318100000|2025-01-08 06:35:00|9.83|8.33|9.84|8.34|9.86|8.36|9.83|8.33|0
1736318400000|2025-01-08 06:40:00|9.83|8.33|9.82|8.32|9.83|8.33|9.8|8.3|0
1736318700000|2025-01-08 06:45:00|9.83|8.33|9.83|8.33|9.85|8.35|9.82|8.32|0
1736319000000|2025-01-08 06:50:00|9.82|8.32|9.85|8.35|9.86|8.36|9.82|8.32|0
1736319300000|2025-01-08 06:55:00|9.86|8.36|9.88|8.38|9.89|8.39|9.84|8.34|0
1736319600000|2025-01-08 07:00:00|9.87|8.37|9.91|8.41|9.95|8.45|9.87|8.37|0
1736319900000|2025-01-08 07:05:00|9.92|8.42|9.92|8.42|9.94|8.44|9.89|8.39|0
1736320200000|2025-01-08 07:10:00|9.93|8.43|9.92|8.42|9.98|8.48|9.92|8.42|0
1736320500000|2025-01-08 07:15:00|9.93|8.43|9.99|8.49|10|8.5|9.9|8.4|0
1736320800000|2025-01-08 07:20:00|9.98|8.48|10|8.5|10.05|8.55|9.96|8.46|0
1736321100000|2025-01-08 07:25:00|10.01|8.51|10|8.5|10.02|8.52|9.98|8.48|0
1736321400000|2025-01-08 07:30:00|9.99|8.49|9.96|8.46|10.02|8.52|9.96|8.46|0
1736321700000|2025-01-08 07:35:00|9.95|8.45|9.95|8.45|9.99|8.49|9.94|8.44|0
1736322000000|2025-01-08 07:40:00|9.94|8.44|9.97|8.47|10|8.5|9.94|8.44|0
1736322300000|2025-01-08 07:45:00|9.96|8.46|9.95|8.45|9.98|8.48|9.94|8.44|0
1736322600000|2025-01-08 07:50:00|9.94|8.44|9.89|8.39|9.95|8.45|9.89|8.39|0
1736322900000|2025-01-08 07:55:00|9.91|8.41|9.89|8.39|9.91|8.41|9.89|8.39|0
1736323200000|2025-01-08 08:00:00|9.94|8.44|9.89|8.39|9.94|8.44|9.83|8.33|0
1736323500000|2025-01-08 08:05:00|9.88|8.38|9.91|8.41|9.91|8.41|9.87|8.37|0
1736323800000|2025-01-08 08:10:00|9.89|8.39|9.85|8.35|9.89|8.39|9.83|8.33|0
1736324100000|2025-01-08 08:15:00|9.87|8.37|9.79|8.29|9.9|8.4|9.79|8.29|0
1736324400000|2025-01-08 08:20:00|9.78|8.28|9.81|8.31|9.84|8.34|9.75|8.25|0
1736324700000|2025-01-08 08:25:00|9.8|8.3|9.85|8.35|9.89|8.39|9.8|8.3|0
1736325000000|2025-01-08 08:30:00|9.86|8.36|9.85|8.35|9.89|8.39|9.81|8.31|0
1736325300000|2025-01-08 08:35:00|9.86|8.36|9.81|8.31|9.86|8.36|9.79|8.29|0
1736325600000|2025-01-08 08:40:00|9.79|8.29|9.72|8.22|9.79|8.29|9.71|8.21|0
1736325900000|2025-01-08 08:45:00|9.73|8.23|9.77|8.27|9.78|8.28|9.72|8.22|0
1736326200000|2025-01-08 08:50:00|9.76|8.26|9.77|8.27|9.79|8.29|9.76|8.26|0
1736326500000|2025-01-08 08:55:00|9.78|8.28|9.78|8.28|9.8|8.3|9.73|8.23|0
1736326800000|2025-01-08 09:00:00|9.79|8.29|9.69|8.19|9.81|8.31|9.68|8.18|0
1736327100000|2025-01-08 09:05:00|9.7|8.2|9.68|8.18|9.73|8.23|9.67|8.17|0
1736327400000|2025-01-08 09:10:00|9.69|8.19|9.69|8.19|9.7|8.2|9.67|8.17|0
1736327700000|2025-01-08 09:15:00|9.7|8.2|9.68|8.18|9.72|8.22|9.66|8.16|0
1736328000000|2025-01-08 09:20:00|9.67|8.17|9.68|8.18|9.7|8.2|9.67|8.17|0
1736328300000|2025-01-08 09:25:00|9.69|8.19|9.73|8.23|9.74|8.24|9.67|8.17|0
1736328600000|2025-01-08 09:30:00|9.72|8.22|9.74|8.24|9.75|8.25|9.7|8.2|0
1736328900000|2025-01-08 09:35:00|9.73|8.23|9.72|8.22|9.74|8.24|9.7|8.2|0
1736329200000|2025-01-08 09:40:00|9.71|8.21|9.71|8.21|9.73|8.23|9.69|8.19|0
1736329500000|2025-01-08 09:45:00|9.7|8.2|9.74|8.24|9.74|8.24|9.7|8.2|0
1736329800000|2025-01-08 09:50:00|9.73|8.23|9.72|8.22|9.76|8.26|9.7|8.2|0
1736330100000|2025-01-08 09:55:00|9.71|8.21|9.67|8.17|9.72|8.22|9.66|8.16|0
1736330400000|2025-01-08 10:00:00|9.66|8.16|9.64|8.14|9.66|8.16|9.6|8.1|0
1736330700000|2025-01-08 10:05:00|9.63|8.13|9.64|8.14|9.66|8.16|9.62|8.12|0
1736331000000|2025-01-08 10:10:00|9.65|8.15|9.65|8.15|9.68|8.18|9.63|8.13|0
1736331300000|2025-01-08 10:15:00|9.64|8.14|9.64|8.14|9.65|8.15|9.61|8.11|0
1736331600000|2025-01-08 10:20:00|9.65|8.15|9.63|8.13|9.67|8.17|9.63|8.13|0
1736331900000|2025-01-08 10:25:00|9.62|8.12|9.62|8.12|9.64|8.14|9.62|8.12|0
1736332200000|2025-01-08 10:30:00|9.63|8.13|9.63|8.13|9.66|8.16|9.6|8.1|0
1736332500000|2025-01-08 10:35:00|9.62|8.12|9.61|8.11|9.63|8.13|9.59|8.09|0
1736332800000|2025-01-08 10:40:00|9.6|8.1|9.59|8.09|9.61|8.11|9.59|8.09|0
1736333100000|2025-01-08 10:45:00|9.6|8.1|9.59|8.09|9.61|8.11|9.58|8.08|0
1736333400000|2025-01-08 10:50:00|9.58|8.08|9.58|8.08|9.58|8.08|9.55|8.05|0
1736333700000|2025-01-08 10:55:00|9.57|8.07|9.56|8.06|9.58|8.08|9.55|8.05|0
1736334000000|2025-01-08 11:00:00|9.58|8.08|9.56|8.06|9.58|8.08|9.56|8.06|0
1736334300000|2025-01-08 11:05:00|9.57|8.07|9.57|8.07|9.6|8.1|9.56|8.06|0
1736334600000|2025-01-08 11:10:00|9.58|8.08|9.64|8.14|9.66|8.16|9.57|8.07|0
1736334900000|2025-01-08 11:15:00|9.65|8.15|9.69|8.19|9.69|8.19|9.64|8.14|0
1736335200000|2025-01-08 11:20:00|9.7|8.2|9.76|8.26|9.76|8.26|9.7|8.2|0
1736335500000|2025-01-08 11:25:00|9.75|8.25|9.9|8.4|9.97|8.47|9.75|8.25|0
1736335800000|2025-01-08 11:30:00|9.88|8.38|10.19|8.69|10.4|8.9|9.65|8.15|0
1736336100000|2025-01-08 11:35:00|10.17|8.67|10.41|8.91|10.41|8.91|10.04|8.54|0
1736336400000|2025-01-08 11:40:00|10.42|8.92|10.31|8.81|10.49|8.99|10.3|8.8|0
1736336700000|2025-01-08 11:45:00|10.33|8.83|10.06|8.56|10.33|8.83|9.87|8.37|0
1736337000000|2025-01-08 11:50:00|10.05|8.55|10|8.5|10.08|8.58|9.93|8.43|0
1736337300000|2025-01-08 11:55:00|10.01|8.51|10.17|8.67|10.2|8.7|9.89|8.39|0
1736337600000|2025-01-08 12:00:00|10.18|8.68|10.38|8.88|10.41|8.91|10.18|8.68|0
1736337900000|2025-01-08 12:05:00|10.41|8.91|10.35|8.85|10.44|8.94|10.16|8.66|0
1736338200000|2025-01-08 12:10:00|10.36|8.86|10.52|9.02|10.54|9.04|10.27|8.77|0
1736338500000|2025-01-08 12:15:00|10.51|9.01|10.93|9.43|10.93|9.43|10.5|9|0
1736338800000|2025-01-08 12:20:00|10.95|9.45|10.98|9.48|11.06|9.56|10.9|9.4|0
1736339100000|2025-01-08 12:25:00|11.02|9.52|11.05|9.55|11.14|9.64|10.95|9.45|0
1736339400000|2025-01-08 12:30:00|11.04|9.54|11.14|9.64|11.21|9.71|11.04|9.54|0
1736339700000|2025-01-08 12:35:00|11.16|9.66|10.85|9.35|11.16|9.66|10.76|9.26|0
1736340000000|2025-01-08 12:40:00|10.84|9.34|10.83|9.33|10.96|9.46|10.79|9.29|0
1736340300000|2025-01-08 12:45:00|10.82|9.32|10.97|9.47|10.97|9.47|10.78|9.28|0
1736340600000|2025-01-08 12:50:00|10.98|9.48|11.01|9.51|11.03|9.53|10.9|9.4|0
1736340900000|2025-01-08 12:55:00|11.02|9.52|11.02|9.52|11.09|9.59|10.99|9.49|0
1736341200000|2025-01-08 13:00:00|10.97|9.47|10.64|9.14|10.97|9.47|10.5|9|0
1736341500000|2025-01-08 13:05:00|10.63|9.13|10.76|9.26|10.85|9.35|10.63|9.13|0
1736341800000|2025-01-08 13:10:00|10.75|9.25|10.74|9.24|10.79|9.29|10.7|9.2|0
1736342100000|2025-01-08 13:15:00|10.68|9.18|10.69|9.19|10.71|9.21|10.53|9.03|0
1736342400000|2025-01-08 13:20:00|10.68|9.18|10.39|8.89|10.69|9.19|10.34|8.84|0
1736342700000|2025-01-08 13:25:00|10.38|8.88|10.32|8.82|10.63|9.13|10.13|8.63|0
1736343000000|2025-01-08 13:30:00|10.28|8.78|10.44|8.94|10.49|8.99|10.1|8.6|0
1736343300000|2025-01-08 13:35:00|10.43|8.93|10.49|8.99|10.54|9.04|10.24|8.74|0
1736343600000|2025-01-08 13:40:00|10.5|9|10.53|9.03|10.57|9.07|10.43|8.93|0
1736343900000|2025-01-08 13:45:00|10.54|9.04|10.39|8.89|10.54|9.04|10.38|8.88|0
1736344200000|2025-01-08 13:50:00|10.38|8.88|10.37|8.87|10.49|8.99|10.34|8.84|0
1736344500000|2025-01-08 13:55:00|10.36|8.86|10.24|8.74|10.37|8.87|10.22|8.72|0
1736344800000|2025-01-08 14:00:00|10.22|8.72|10.31|8.81|10.47|8.97|10.17|8.67|0
1736345100000|2025-01-08 14:05:00|10.32|8.82|10.4|8.9|10.44|8.94|10.3|8.8|0
1736345400000|2025-01-08 14:10:00|10.39|8.89|10.42|8.92|10.43|8.93|10.29|8.79|0
1736345700000|2025-01-08 14:15:00|10.45|8.95|10.5|9|10.53|9.03|10.19|8.69|0
1736346000000|2025-01-08 14:20:00|10.51|9.01|10.44|8.94|10.59|9.09|10.44|8.94|0
1736346300000|2025-01-08 14:25:00|10.45|8.95|10.37|8.87|10.45|8.95|10.26|8.76|0
1736346600000|2025-01-08 14:30:00|10.38|8.88|10.48|8.98|10.7|9.2|10.38|8.88|0
1736346900000|2025-01-08 14:35:00|10.51|9.01|10.71|9.21|10.71|9.21|10.42|8.92|0
1736347200000|2025-01-08 14:40:00|10.72|9.22|10.88|9.38|10.98|9.48|10.43|8.93|0
1736347500000|2025-01-08 14:45:00|10.87|9.37|10.89|9.39|11.11|9.61|10.79|9.29|0
1736347800000|2025-01-08 14:50:00|10.93|9.43|11.14|9.64|11.29|9.79|10.77|9.27|0
1736348100000|2025-01-08 14:55:00|11.13|9.63|11.26|9.76|11.3|9.8|11.02|9.52|0
1736348400000|2025-01-08 15:00:00|11.24|9.74|10.83|9.33|11.34|9.84|10.79|9.29|0
1736348700000|2025-01-08 15:05:00|10.81|9.31|10.91|9.41|10.98|9.48|10.81|9.31|0
1736349000000|2025-01-08 15:10:00|10.82|9.32|11.38|9.88|11.44|9.94|10.81|9.31|0
1736349300000|2025-01-08 15:15:00|11.42|9.92|11.3|9.8|11.52|10.02|11.24|9.74|0
1736349600000|2025-01-08 15:20:00|11.29|9.79|11.29|9.79|11.61|10.11|10.92|9.42|0
1736349900000|2025-01-08 15:25:00|11.28|9.78|11.38|9.88|11.44|9.94|11.22|9.72|0
1736350200000|2025-01-08 15:30:00|11.4|9.9|11.26|9.76|11.4|9.9|11.23|9.73|0
1736350500000|2025-01-08 15:35:00|11.25|9.75|11.12|9.62|11.26|9.76|10.91|9.41|0
1736350800000|2025-01-08 15:40:00|11.11|9.61|11.06|9.56|11.62|10.12|10.95|9.45|0
1736351100000|2025-01-08 15:45:00|11.07|9.57|10.93|9.43|11.1|9.6|10.9|9.4|0
1736351400000|2025-01-08 15:50:00|10.92|9.42|10.7|9.2|10.92|9.42|10.63|9.13|0
1736351700000|2025-01-08 15:55:00|10.69|9.19|10.59|9.09|10.95|9.45|10.56|9.06|0
1736352000000|2025-01-08 16:00:00|10.58|9.08|10.75|9.25|10.75|9.25|10.56|9.06|0
1736352300000|2025-01-08 16:05:00|10.74|9.24|10.7|9.2|10.91|9.41|10.63|9.13|0
1736352600000|2025-01-08 16:10:00|10.68|9.18|10.67|9.17|10.7|9.2|10.57|9.07|0
1736352900000|2025-01-08 16:15:00|10.65|9.15|10.66|9.16|10.76|9.26|10.64|9.14|0
1736353200000|2025-01-08 16:20:00|10.62|9.12|10.58|9.08|10.62|9.12|10.5|9|0
1736353500000|2025-01-08 16:25:00|10.56|9.06|10.67|9.17|10.7|9.2|10.54|9.04|0
1736353800000|2025-01-08 16:30:00|10.66|9.16|10.53|9.03|10.66|9.16|10.5|9|0
1736354100000|2025-01-08 16:35:00|10.52|9.02|10.29|8.79|10.53|9.03|10.29|8.79|0
1736354400000|2025-01-08 16:40:00|10.28|8.78|10.04|8.54|10.57|9.07|10.01|8.51|0
1736354700000|2025-01-08 16:45:00|10.06|8.56|10.1|8.6|10.13|8.63|10.05|8.55|0
1736355000000|2025-01-08 16:50:00|10.11|8.61|10.04|8.54|10.18|8.68|10.03|8.53|0
1736355300000|2025-01-08 16:55:00|10.05|8.55|10.07|8.57|10.35|8.85|10.04|8.54|0
1736355600000|2025-01-08 17:00:00|10.08|8.58|10.32|8.82|10.32|8.82|10.07|8.57|0
1736355900000|2025-01-08 17:05:00|10.33|8.83|10.43|8.93|10.53|9.03|10.31|8.81|0
1736356200000|2025-01-08 17:10:00|10.44|8.94|10.65|9.15|10.67|9.17|10.43|8.93|0
1736356500000|2025-01-08 17:15:00|10.64|9.14|10.74|9.24|10.82|9.32|10.06|8.56|0
1736356800000|2025-01-08 17:20:00|10.73|9.23|10.93|9.43|11|9.5|10.7|9.2|0
1736357100000|2025-01-08 17:25:00|10.91|9.41|11.28|9.78|11.35|9.85|10.76|9.26|0
1736357400000|2025-01-08 17:30:00|11.27|9.77|11.22|9.72|11.4|9.9|11.14|9.64|0
1736357700000|2025-01-08 17:35:00|11.2|9.7|11.28|9.78|11.29|9.79|11.16|9.66|0
1736358000000|2025-01-08 17:40:00|11.3|9.8|10.9|9.4|11.31|9.81|10.88|9.38|0
1736358300000|2025-01-08 17:45:00|10.89|9.39|11|9.5|11.04|9.54|10.86|9.36|0
1736358600000|2025-01-08 17:50:00|10.98|9.48|10.86|9.36|11|9.5|10.8|9.3|0
1736358900000|2025-01-08 17:55:00|10.85|9.35|10.76|9.26|10.89|9.39|10.67|9.17|0
1736359200000|2025-01-08 18:00:00|10.78|9.28|10.46|8.96|10.78|9.28|10.4|8.9|0
1736359500000|2025-01-08 18:05:00|10.44|8.94|10.12|8.62|10.84|9.34|10.09|8.59|0
1736359800000|2025-01-08 18:10:00|10.11|8.61|10.07|8.57|10.15|8.65|10.02|8.52|0
1736360100000|2025-01-08 18:15:00|10.06|8.56|9.99|8.49|10.07|8.57|9.94|8.44|0
1736360400000|2025-01-08 18:20:00|10|8.5|9.96|8.46|10.1|8.6|9.96|8.46|0
1736360700000|2025-01-08 18:25:00|9.95|8.45|9.83|8.33|9.97|8.47|9.72|8.22|0
1736361000000|2025-01-08 18:30:00|9.84|8.34|9.92|8.42|9.94|8.44|9.83|8.33|0
1736361300000|2025-01-08 18:35:00|9.91|8.41|9.78|8.28|9.92|8.42|9.75|8.25|0
1736361600000|2025-01-08 18:40:00|9.77|8.27|9.8|8.3|9.89|8.39|9.77|8.27|0
1736361900000|2025-01-08 18:45:00|9.81|8.31|10.01|8.51|10.01|8.51|9.81|8.31|0
1736362200000|2025-01-08 18:50:00|10|8.5|10.35|8.85|10.39|8.89|9.97|8.47|0
1736362500000|2025-01-08 18:55:00|10.32|8.82|10.22|8.72|10.55|9.05|10.07|8.57|0
1736362800000|2025-01-08 19:00:00|10.24|8.74|10.24|8.74|10.41|8.91|10.22|8.72|0
1736363100000|2025-01-08 19:05:00|10.25|8.75|9.7|8.2|10.49|8.99|9.69|8.19|0
1736363400000|2025-01-08 19:10:00|9.71|8.21|10.06|8.56|10.07|8.57|9.7|8.2|0
1736363700000|2025-01-08 19:15:00|10.05|8.55|9.74|8.24|10.05|8.55|9.74|8.24|0
1736364000000|2025-01-08 19:20:00|9.75|8.25|9.61|8.11|9.79|8.29|9.56|8.06|0
1736364300000|2025-01-08 19:25:00|9.62|8.12|9.49|7.99|9.7|8.2|9.43|7.93|0
1736364600000|2025-01-08 19:30:00|9.52|8.02|9.81|8.31|9.83|8.33|9.52|8.02|0
1736364900000|2025-01-08 19:35:00|9.8|8.3|9.9|8.4|9.9|8.4|9.73|8.23|0
1736365200000|2025-01-08 19:40:00|9.89|8.39|9.96|8.46|10.02|8.52|9.85|8.35|0
1736365500000|2025-01-08 19:45:00|9.94|8.44|9.9|8.4|9.99|8.49|9.83|8.33|0
1736365800000|2025-01-08 19:50:00|9.87|8.37|9.84|8.34|9.96|8.46|9.78|8.28|0
1736366100000|2025-01-08 19:55:00|9.82|8.32|9.8|8.3|9.86|8.36|9.72|8.22|0
1736366400000|2025-01-08 20:00:00|9.77|8.27|9.68|8.18|9.81|8.31|9.68|8.18|0
1736366700000|2025-01-08 20:05:00|9.67|8.17|9.78|8.28|9.84|8.34|9.66|8.16|0
1736367000000|2025-01-08 20:10:00|9.79|8.29|9.93|8.43|9.93|8.43|9.72|8.22|0
1736367300000|2025-01-08 20:15:00|9.91|8.41|9.71|8.21|9.92|8.42|9.69|8.19|0
1736367600000|2025-01-08 20:20:00|9.69|8.19|9.64|8.14|9.72|8.22|9.61|8.11|0
1736367900000|2025-01-08 20:25:00|9.62|8.12|9.62|8.12|9.71|8.21|9.58|8.08|0
1736368200000|2025-01-08 20:30:00|9.63|8.13|9.77|8.27|9.77|8.27|9.58|8.08|0
1736368500000|2025-01-08 20:35:00|9.76|8.26|9.82|8.32|9.83|8.33|9.7|8.2|0
1736368800000|2025-01-08 20:40:00|9.83|8.33|9.67|8.17|9.84|8.34|9.65|8.15|0
1736369100000|2025-01-08 20:45:00|9.68|8.18|9.57|8.07|9.81|8.31|9.55|8.05|0
1736369400000|2025-01-08 20:50:00|9.52|8.02|9.45|7.95|9.53|8.03|9.44|7.94|0
1736369700000|2025-01-08 20:55:00|9.43|7.93|9.48|7.98|9.53|8.03|9.36|7.86|0
1736370000000|2025-01-08 21:00:00|9.34|7.84|9.41|7.91|9.45|7.95|9.31|7.81|0
1736370300000|2025-01-08 21:05:00|9.4|7.9|9.38|7.88|9.45|7.95|9.38|7.88|0
1736370600000|2025-01-08 21:10:00|9.39|7.89|9.74|8.24|9.75|8.25|9.38|7.88|0
1736370900000|2025-01-08 21:15:00|9.89|8.09|9.86|8.06|9.89|8.09|9.84|8.04|0
1736371200000|2025-01-08 21:20:00|9.85|8.05|9.87|8.07|9.89|8.09|9.84|8.04|0
1736371500000|2025-01-08 21:25:00|9.86|8.06|9.8|8|9.87|8.07|9.8|8|0
1736371800000|2025-01-08 21:30:00|9.81|8.01|9.96|8.16|9.96|8.16|9.81|8.01|0
1736372100000|2025-01-08 21:35:00|10.02|8.22|10.07|8.27|10.13|8.33|9.97|8.17|0
1736372400000|2025-01-08 21:40:00|10.06|8.26|10.05|8.25|10.09|8.29|10.05|8.25|0
1736372700000|2025-01-08 21:45:00|10.06|8.26|10|8.2|10.06|8.26|10|8.2|0
1736373000000|2025-01-08 21:50:00|10.01|8.21|10.01|8.21|10.03|8.23|9.99|8.19|0
1736373300000|2025-01-08 21:55:00|10|8.2|10.05|8.25|10.05|8.25|10|8.2|0
1736373600000|2025-01-08 22:00:00|10.03|8.23|10.03|8.23|10.04|8.24|10.02|8.22|0
1736373900000|2025-01-08 22:05:00|10.04|8.24|10.02|8.22|10.04|8.24|10.01|8.21|0
1736374200000|2025-01-08 22:10:00|10.01|8.21|10.02|8.22|10.02|8.22|10|8.2|0
1736374500000|2025-01-08 22:15:00|10.01|8.21|10.03|8.23|10.03|8.23|10.01|8.21|0
1736374800000|2025-01-08 22:20:00|10.02|8.22|10.04|8.24|10.04|8.24|10.02|8.22|0
1736375100000|2025-01-08 22:25:00|10.03|8.23|10.03|8.23|10.03|8.23|10.02|8.22|0
1736376000000|2025-01-08 22:40:00|10.02|8.22|10.02|8.22|10.03|8.23|10.02|8.22|0
1736376300000|2025-01-08 22:45:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1736376600000|2025-01-08 22:50:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1736377200000|2025-01-08 23:00:00|10.04|8.24|10.07|8.27|10.11|8.31|10.04|8.24|0
1736377500000|2025-01-08 23:05:00|10.06|8.26|10.05|8.25|10.07|8.27|10.04|8.24|0
1736377800000|2025-01-08 23:10:00|10.04|8.24|10.01|8.21|10.04|8.24|9.99|8.19|0
1736378100000|2025-01-08 23:15:00|10.02|8.22|10.02|8.22|10.02|8.22|10|8.2|0
1736378400000|2025-01-08 23:20:00|10.01|8.21|10|8.2|10.01|8.21|9.99|8.19|0
1736378700000|2025-01-08 23:25:00|9.99|8.19|10.01|8.21|10.02|8.22|9.98|8.18|0
1736379000000|2025-01-08 23:30:00|10|8.2|10.03|8.23|10.05|8.25|10|8.2|0
1736379300000|2025-01-08 23:35:00|10.04|8.24|10.02|8.22|10.04|8.24|10.02|8.22|0
1736379600000|2025-01-08 23:40:00|10.01|8.21|10.04|8.24|10.04|8.24|10.01|8.21|0
1736379900000|2025-01-08 23:45:00|10.03|8.23|10.13|8.33|10.15|8.35|10.03|8.23|0
1736380200000|2025-01-08 23:50:00|10.12|8.32|10.13|8.33|10.13|8.33|10.09|8.29|0
1736380500000|2025-01-08 23:55:00|10.12|8.32|10.16|8.36|10.16|8.36|10.11|8.31|0
1736380800000|2025-01-09 00:00:00|10.12|8.32|10.15|8.35|10.15|8.35|10.11|8.31|0
1736381100000|2025-01-09 00:05:00|10.17|8.37|10.2|8.4|10.2|8.4|10.13|8.33|0
1736381400000|2025-01-09 00:10:00|10.19|8.39|10.27|8.47|10.3|8.5|10.19|8.39|0
1736381700000|2025-01-09 00:15:00|10.26|8.46|10.22|8.42|10.26|8.46|10.22|8.42|0
1736382000000|2025-01-09 00:20:00|10.21|8.41|10.18|8.38|10.22|8.42|10.17|8.37|0
1736382300000|2025-01-09 00:25:00|10.19|8.39|10.3|8.5|10.3|8.5|10.17|8.37|0
1736382600000|2025-01-09 00:30:00|10.27|8.47|10.32|8.52|10.34|8.54|10.26|8.46|0
1736382900000|2025-01-09 00:35:00|10.31|8.51|10.34|8.54|10.39|8.59|10.3|8.5|0
1736383200000|2025-01-09 00:40:00|10.33|8.53|10.3|8.5|10.36|8.56|10.3|8.5|0
1736383500000|2025-01-09 00:45:00|10.31|8.51|10.27|8.47|10.31|8.51|10.25|8.45|0
1736383800000|2025-01-09 00:50:00|10.26|8.46|10.24|8.44|10.27|8.47|10.22|8.42|0
1736384100000|2025-01-09 00:55:00|10.23|8.43|10.2|8.4|10.25|8.45|10.2|8.4|0
1736384400000|2025-01-09 01:00:00|10.21|8.41|10.16|8.36|10.24|8.44|10.16|8.36|0
1736384700000|2025-01-09 01:05:00|10.17|8.37|10.21|8.41|10.24|8.44|10.15|8.35|0
1736385000000|2025-01-09 01:10:00|10.2|8.4|10.19|8.39|10.2|8.4|10.18|8.38|0
1736385300000|2025-01-09 01:15:00|10.2|8.4|10.34|8.54|10.34|8.54|9.93|8.13|0
1736385600000|2025-01-09 01:20:00|10.35|8.55|10.36|8.56|10.36|8.56|10.32|8.52|0
1736385900000|2025-01-09 01:25:00|10.35|8.55|10.3|8.5|10.36|8.56|10.3|8.5|0
1736386200000|2025-01-09 01:30:00|10.15|8.65|10.19|8.69|10.21|8.71|10.15|8.65|0
1736386500000|2025-01-09 01:35:00|10.2|8.7|10.2|8.7|10.24|8.74|10.2|8.7|0
1736386800000|2025-01-09 01:40:00|10.18|8.68|10.16|8.66|10.18|8.68|10.14|8.64|0
1736387100000|2025-01-09 01:45:00|10.18|8.68|10.21|8.71|10.24|8.74|10.17|8.67|0
1736387400000|2025-01-09 01:50:00|10.22|8.72|10.21|8.71|10.22|8.72|10.18|8.68|0
1736387700000|2025-01-09 01:55:00|10.2|8.7|10.22|8.72|10.23|8.73|10.18|8.68|0
1736388000000|2025-01-09 02:00:00|10.23|8.73|10.2|8.7|10.23|8.73|10.19|8.69|0
1736388300000|2025-01-09 02:05:00|10.21|8.71|10.21|8.71|10.22|8.72|10.19|8.69|0
1736388600000|2025-01-09 02:10:00|10.2|8.7|10.16|8.66|10.2|8.7|10.15|8.65|0
1736388900000|2025-01-09 02:15:00|10.15|8.65|10.1|8.6|10.16|8.66|10.1|8.6|0
1736389200000|2025-01-09 02:20:00|10.08|8.58|10.07|8.57|10.09|8.59|10.04|8.54|0
1736389500000|2025-01-09 02:25:00|10.05|8.55|10.07|8.57|10.09|8.59|10.05|8.55|0
1736389800000|2025-01-09 02:30:00|10.06|8.56|10.08|8.58|10.1|8.6|10.05|8.55|0
1736390100000|2025-01-09 02:35:00|10.09|8.59|10.06|8.56|10.09|8.59|10.05|8.55|0
1736390400000|2025-01-09 02:40:00|10.08|8.58|10.04|8.54|10.08|8.58|10.03|8.53|0
1736390700000|2025-01-09 02:45:00|10.03|8.53|10.06|8.56|10.06|8.56|10.02|8.52|0
1736391000000|2025-01-09 02:50:00|10.05|8.55|10.06|8.56|10.06|8.56|10.04|8.54|0
1736391300000|2025-01-09 02:55:00|10.05|8.55|10.03|8.53|10.05|8.55|10.01|8.51|0
1736391600000|2025-01-09 03:00:00|10.04|8.54|10.04|8.54|10.05|8.55|10.04|8.54|0
1736391900000|2025-01-09 03:05:00|10.05|8.55|10.06|8.56|10.07|8.57|10.04|8.54|0
1736392200000|2025-01-09 03:10:00|10.05|8.55|10.05|8.55|10.06|8.56|10.04|8.54|0
1736392500000|2025-01-09 03:15:00|10.04|8.54|10.06|8.56|10.06|8.56|10.04|8.54|0
1736392800000|2025-01-09 03:20:00|10.07|8.57|10.09|8.59|10.1|8.6|10.06|8.56|0
1736393100000|2025-01-09 03:25:00|10.1|8.6|10.05|8.55|10.1|8.6|10.04|8.54|0
1736393400000|2025-01-09 03:30:00|10.04|8.54|10.07|8.57|10.08|8.58|10.04|8.54|0
1736393700000|2025-01-09 03:35:00|10.06|8.56|10.04|8.54|10.06|8.56|10.02|8.52|0
1736394000000|2025-01-09 03:40:00|10.05|8.55|10.06|8.56|10.06|8.56|10.04|8.54|0
1736394300000|2025-01-09 03:45:00|10.05|8.55|10.12|8.62|10.12|8.62|10.05|8.55|0
1736394600000|2025-01-09 03:50:00|10.13|8.63|10.18|8.68|10.19|8.69|10.13|8.63|0
1736394900000|2025-01-09 03:55:00|10.19|8.69|10.19|8.69|10.19|8.69|10.16|8.66|0
1736395200000|2025-01-09 04:00:00|10.18|8.68|10.18|8.68|10.19|8.69|10.15|8.65|0
1736395500000|2025-01-09 04:05:00|10.17|8.67|10.26|8.76|10.27|8.77|10.17|8.67|0
1736395800000|2025-01-09 04:10:00|10.25|8.75|10.26|8.76|10.27|8.77|10.24|8.74|0
1736396100000|2025-01-09 04:15:00|10.25|8.75|10.28|8.78|10.29|8.79|10.25|8.75|0
1736396400000|2025-01-09 04:20:00|10.27|8.77|10.5|9|10.51|9.01|10.25|8.75|0
1736396700000|2025-01-09 04:25:00|10.49|8.99|10.49|8.99|10.54|9.04|10.49|8.99|0
1736397000000|2025-01-09 04:30:00|10.5|9|10.49|8.99|10.51|9.01|10.48|8.98|0
1736397300000|2025-01-09 04:35:00|10.5|9|10.47|8.97|10.52|9.02|10.47|8.97|0
1736397600000|2025-01-09 04:40:00|10.48|8.98|10.46|8.96|10.48|8.98|10.45|8.95|0
1736397900000|2025-01-09 04:45:00|10.47|8.97|10.47|8.97|10.48|8.98|10.46|8.96|0
1736398200000|2025-01-09 04:50:00|10.48|8.98|10.43|8.93|10.48|8.98|10.43|8.93|0
1736398500000|2025-01-09 04:55:00|10.44|8.94|10.43|8.93|10.44|8.94|10.41|8.91|0
1736398800000|2025-01-09 05:00:00|10.42|8.92|10.43|8.93|10.48|8.98|10.42|8.92|0
1736399100000|2025-01-09 05:05:00|10.42|8.92|10.36|8.86|10.42|8.92|10.35|8.85|0
1736399400000|2025-01-09 05:10:00|10.37|8.87|10.33|8.83|10.37|8.87|10.33|8.83|0
1736399700000|2025-01-09 05:15:00|10.34|8.84|10.31|8.81|10.35|8.85|10.31|8.81|0
1736400000000|2025-01-09 05:20:00|10.32|8.82|10.34|8.84|10.35|8.85|10.32|8.82|0
1736400300000|2025-01-09 05:25:00|10.35|8.85|10.39|8.89|10.42|8.92|10.34|8.84|0
1736400600000|2025-01-09 05:30:00|10.4|8.9|10.36|8.86|10.4|8.9|10.36|8.86|0
1736400900000|2025-01-09 05:35:00|10.35|8.85|10.34|8.84|10.36|8.86|10.33|8.83|0
1736401200000|2025-01-09 05:40:00|10.33|8.83|10.34|8.84|10.36|8.86|10.33|8.83|0
1736401500000|2025-01-09 05:45:00|10.33|8.83|10.31|8.81|10.33|8.83|10.31|8.81|0
1736401800000|2025-01-09 05:50:00|10.3|8.8|10.28|8.78|10.3|8.8|10.28|8.78|0
1736402100000|2025-01-09 05:55:00|10.29|8.79|10.28|8.78|10.3|8.8|10.28|8.78|0
1736402400000|2025-01-09 06:00:00|10.29|8.79|10.28|8.78|10.32|8.82|10.28|8.78|0
1736402700000|2025-01-09 06:05:00|10.27|8.77|10.27|8.77|10.28|8.78|10.26|8.76|0
1736403000000|2025-01-09 06:10:00|10.28|8.78|10.29|8.79|10.3|8.8|10.28|8.78|0
1736403300000|2025-01-09 06:15:00|10.3|8.8|10.3|8.8|10.31|8.81|10.28|8.78|0
1736403600000|2025-01-09 06:20:00|10.31|8.81|10.33|8.83|10.33|8.83|10.3|8.8|0
1736403900000|2025-01-09 06:25:00|10.32|8.82|10.27|8.77|10.33|8.83|10.27|8.77|0
1736404200000|2025-01-09 06:30:00|10.28|8.78|10.3|8.8|10.31|8.81|10.27|8.77|0
1736404500000|2025-01-09 06:35:00|10.29|8.79|10.34|8.84|10.35|8.85|10.29|8.79|0
1736404800000|2025-01-09 06:40:00|10.33|8.83|10.32|8.82|10.34|8.84|10.29|8.79|0
1736405100000|2025-01-09 06:45:00|10.33|8.83|10.32|8.82|10.33|8.83|10.3|8.8|0
1736405400000|2025-01-09 06:50:00|10.33|8.83|10.27|8.77|10.34|8.84|10.27|8.77|0
1736405700000|2025-01-09 06:55:00|10.28|8.78|10.29|8.79|10.29|8.79|10.27|8.77|0
1736406000000|2025-01-09 07:00:00|10.31|8.81|10.31|8.81|10.34|8.84|10.3|8.8|0
1736406300000|2025-01-09 07:05:00|10.3|8.8|10.33|8.83|10.34|8.84|10.3|8.8|0
1736406600000|2025-01-09 07:10:00|10.34|8.84|10.33|8.83|10.35|8.85|10.29|8.79|0
1736406900000|2025-01-09 07:15:00|10.32|8.82|10.44|8.94|10.44|8.94|10.31|8.81|0
1736407200000|2025-01-09 07:20:00|10.43|8.93|10.43|8.93|10.45|8.95|10.42|8.92|0
1736407500000|2025-01-09 07:25:00|10.44|8.94|10.46|8.96|10.48|8.98|10.43|8.93|0
1736407800000|2025-01-09 07:30:00|10.47|8.97|10.5|9|10.53|9.03|10.47|8.97|0
1736408100000|2025-01-09 07:35:00|10.49|8.99|10.51|9.01|10.55|9.05|10.49|8.99|0
1736408400000|2025-01-09 07:40:00|10.52|9.02|10.55|9.05|10.56|9.06|10.52|9.02|0
1736408700000|2025-01-09 07:45:00|10.56|9.06|10.62|9.12|10.67|9.17|10.55|9.05|0
1736409000000|2025-01-09 07:50:00|10.61|9.11|10.58|9.08|10.61|9.11|10.53|9.03|0
1736409300000|2025-01-09 07:55:00|10.57|9.07|10.64|9.14|10.67|9.17|10.57|9.07|0
1736409600000|2025-01-09 08:00:00|10.63|9.13|10.75|9.25|10.79|9.29|10.6|9.1|0
1736409900000|2025-01-09 08:05:00|10.76|9.26|10.61|9.11|10.78|9.28|10.6|9.1|0
1736410200000|2025-01-09 08:10:00|10.6|9.1|10.59|9.09|10.67|9.17|10.56|9.06|0
1736410500000|2025-01-09 08:15:00|10.62|9.12|10.55|9.05|10.62|9.12|10.51|9.01|0
1736410800000|2025-01-09 08:20:00|10.54|9.04|10.49|8.99|10.56|9.06|10.46|8.96|0
1736411100000|2025-01-09 08:25:00|10.51|9.01|10.34|8.84|10.51|9.01|10.34|8.84|0
1736411400000|2025-01-09 08:30:00|10.32|8.82|10.26|8.76|10.35|8.85|10.26|8.76|0
1736411700000|2025-01-09 08:35:00|10.27|8.77|10.25|8.75|10.29|8.79|10.23|8.73|0
1736412000000|2025-01-09 08:40:00|10.26|8.76|10.21|8.71|10.26|8.76|10.17|8.67|0
1736412300000|2025-01-09 08:45:00|10.23|8.73|10.27|8.77|10.3|8.8|10.23|8.73|0
1736412600000|2025-01-09 08:50:00|10.26|8.76|10.22|8.72|10.28|8.78|10.2|8.7|0
1736412900000|2025-01-09 08:55:00|10.21|8.71|10.23|8.73|10.25|8.75|10.2|8.7|0
1736413200000|2025-01-09 09:00:00|10.22|8.72|10.28|8.78|10.28|8.78|10.19|8.69|0
1736413500000|2025-01-09 09:05:00|10.27|8.77|10.25|8.75|10.29|8.79|10.24|8.74|0
1736413800000|2025-01-09 09:10:00|10.26|8.76|10.27|8.77|10.3|8.8|10.24|8.74|0
1736414100000|2025-01-09 09:15:00|10.28|8.78|10.22|8.72|10.3|8.8|10.18|8.68|0
1736414400000|2025-01-09 09:20:00|10.21|8.71|10.26|8.76|10.27|8.77|10.2|8.7|0
1736414700000|2025-01-09 09:25:00|10.27|8.77|10.24|8.74|10.28|8.78|10.22|8.72|0
1736415000000|2025-01-09 09:30:00|10.25|8.75|10.2|8.7|10.25|8.75|10.19|8.69|0
1736415300000|2025-01-09 09:35:00|10.21|8.71|10.15|8.65|10.21|8.71|10.1|8.6|0
1736415600000|2025-01-09 09:40:00|10.14|8.64|10.13|8.63|10.15|8.65|10.11|8.61|0
1736415900000|2025-01-09 09:45:00|10.14|8.64|10.18|8.68|10.21|8.71|10.13|8.63|0
1736416200000|2025-01-09 09:50:00|10.19|8.69|10.22|8.72|10.23|8.73|10.18|8.68|0
1736416500000|2025-01-09 09:55:00|10.21|8.71|10.13|8.63|10.22|8.72|10.13|8.63|0
1736416800000|2025-01-09 10:00:00|10.12|8.62|10.1|8.6|10.13|8.63|10.08|8.58|0
1736417100000|2025-01-09 10:05:00|10.09|8.59|10.07|8.57|10.14|8.64|10.07|8.57|0
1736417400000|2025-01-09 10:10:00|10.06|8.56|10.06|8.56|10.09|8.59|10.06|8.56|0
1736417700000|2025-01-09 10:15:00|10.07|8.57|10.05|8.55|10.07|8.57|10.01|8.51|0
1736418000000|2025-01-09 10:20:00|10.06|8.56|10.05|8.55|10.08|8.58|10.05|8.55|0
1736418300000|2025-01-09 10:25:00|10.06|8.56|10.06|8.56|10.08|8.58|10.04|8.54|0
1736418600000|2025-01-09 10:30:00|10.07|8.57|10.07|8.57|10.09|8.59|10.05|8.55|0
1736418900000|2025-01-09 10:35:00|10.08|8.58|10.07|8.57|10.1|8.6|10.06|8.56|0
1736419200000|2025-01-09 10:40:00|10.06|8.56|10.12|8.62|10.13|8.63|10.05|8.55|0
1736419500000|2025-01-09 10:45:00|10.11|8.61|10.11|8.61|10.15|8.65|10.1|8.6|0
1736419800000|2025-01-09 10:50:00|10.1|8.6|10.09|8.59|10.11|8.61|10.07|8.57|0
1736420100000|2025-01-09 10:55:00|10.08|8.58|10.09|8.59|10.09|8.59|10.06|8.56|0
1736420400000|2025-01-09 11:00:00|10.11|8.61|10.22|8.72|10.23|8.73|10.1|8.6|0
1736420700000|2025-01-09 11:05:00|10.21|8.71|10.25|8.75|10.25|8.75|10.19|8.69|0
1736421000000|2025-01-09 11:10:00|10.26|8.76|10.29|8.79|10.3|8.8|10.24|8.74|0
1736421300000|2025-01-09 11:15:00|10.28|8.78|10.2|8.7|10.28|8.78|10.18|8.68|0
1736421600000|2025-01-09 11:20:00|10.21|8.71|10.18|8.68|10.21|8.71|10.15|8.65|0
1736421900000|2025-01-09 11:25:00|10.17|8.67|10.13|8.63|10.18|8.68|10.11|8.61|0
1736422200000|2025-01-09 11:30:00|10.12|8.62|10.19|8.69|10.21|8.71|10.12|8.62|0
1736422500000|2025-01-09 11:35:00|10.18|8.68|10.2|8.7|10.23|8.73|10.13|8.63|0
1736422800000|2025-01-09 11:40:00|10.21|8.71|10.32|8.82|10.35|8.85|10.18|8.68|0
1736423100000|2025-01-09 11:45:00|10.3|8.8|10.22|8.72|10.3|8.8|10.2|8.7|0
1736423400000|2025-01-09 11:50:00|10.21|8.71|10.23|8.73|10.25|8.75|10.18|8.68|0
1736423700000|2025-01-09 11:55:00|10.24|8.74|10.24|8.74|10.26|8.76|10.21|8.71|0
1736424000000|2025-01-09 12:00:00|10.23|8.73|10.22|8.72|10.29|8.79|10.21|8.71|0
1736424300000|2025-01-09 12:05:00|10.23|8.73|10.18|8.68|10.24|8.74|10.18|8.68|0
1736424600000|2025-01-09 12:10:00|10.17|8.67|10.15|8.65|10.2|8.7|10.13|8.63|0
1736424900000|2025-01-09 12:15:00|10.16|8.66|10.22|8.72|10.23|8.73|10.16|8.66|0
1736425200000|2025-01-09 12:20:00|10.23|8.73|10.28|8.78|10.31|8.81|10.22|8.72|0
1736425500000|2025-01-09 12:25:00|10.27|8.77|10.32|8.82|10.34|8.84|10.27|8.77|0
1736425800000|2025-01-09 12:30:00|10.31|8.81|10.27|8.77|10.31|8.81|10.26|8.76|0
1736426100000|2025-01-09 12:35:00|10.28|8.78|10.29|8.79|10.3|8.8|10.22|8.72|0
1736426400000|2025-01-09 12:40:00|10.28|8.78|10.3|8.8|10.33|8.83|10.27|8.77|0
1736426700000|2025-01-09 12:45:00|10.31|8.81|10.21|8.71|10.33|8.83|10.21|8.71|0
1736427000000|2025-01-09 12:50:00|10.2|8.7|10.2|8.7|10.24|8.74|10.18|8.68|0
1736427300000|2025-01-09 12:55:00|10.19|8.69|10.13|8.63|10.21|8.71|10.13|8.63|0
1736427600000|2025-01-09 13:00:00|10.15|8.65|10.13|8.63|10.17|8.67|10.12|8.62|0
1736427900000|2025-01-09 13:05:00|10.14|8.64|10.08|8.58|10.14|8.64|10.06|8.56|0
1736428200000|2025-01-09 13:10:00|10.06|8.56|10.08|8.58|10.09|8.59|10.03|8.53|0
1736428500000|2025-01-09 13:15:00|10.09|8.59|9.99|8.49|10.11|8.61|9.94|8.44|0
1736428800000|2025-01-09 13:20:00|10|8.5|10.04|8.54|10.05|8.55|9.96|8.46|0
1736429100000|2025-01-09 13:25:00|10.05|8.55|9.97|8.47|10.05|8.55|9.93|8.43|0
1736429400000|2025-01-09 13:30:00|9.98|8.48|9.96|8.46|10.04|8.54|9.95|8.45|0
1736429700000|2025-01-09 13:35:00|9.95|8.45|9.93|8.43|9.95|8.45|9.89|8.39|0
1736430000000|2025-01-09 13:40:00|9.91|8.41|9.93|8.43|9.95|8.45|9.9|8.4|0
1736430300000|2025-01-09 13:45:00|9.94|8.44|9.98|8.48|10.01|8.51|9.93|8.43|0
1736430600000|2025-01-09 13:50:00|9.97|8.47|10.01|8.51|10.02|8.52|9.97|8.47|0
1736430900000|2025-01-09 13:55:00|10.02|8.52|10.08|8.58|10.12|8.62|9.99|8.49|0
1736431200000|2025-01-09 14:00:00|10.09|8.59|10.24|8.74|10.25|8.75|9.95|8.45|0
1736431500000|2025-01-09 14:05:00|10.25|8.75|10.26|8.76|10.31|8.81|10.24|8.74|0
1736431800000|2025-01-09 14:10:00|10.27|8.77|10.22|8.72|10.28|8.78|10.21|8.71|0
1736432100000|2025-01-09 14:15:00|10.23|8.73|10.15|8.65|10.23|8.73|10.14|8.64|0
1736432400000|2025-01-09 14:20:00|10.14|8.64|10.18|8.68|10.21|8.71|10.14|8.64|0
1736432700000|2025-01-09 14:25:00|10.19|8.69|10.11|8.61|10.19|8.69|10.08|8.58|0
1736433000000|2025-01-09 14:30:00|10.09|8.59|10.14|8.64|10.14|8.64|10.09|8.59|0
1736433300000|2025-01-09 14:35:00|10.11|8.61|10.17|8.67|10.17|8.67|10.09|8.59|0
1736433600000|2025-01-09 14:40:00|10.14|8.64|10.22|8.72|10.25|8.75|10.14|8.64|0
1736433900000|2025-01-09 14:45:00|10.2|8.7|10.2|8.7|10.2|8.7|10.2|8.7|0
1736472300000|2025-01-10 01:25:00|10.68|8.88|10.72|8.92|10.72|8.92|10.67|8.87|0
1736472600000|2025-01-10 01:30:00|10.57|9.07|10.55|9.05|10.57|9.07|10.52|9.02|0
1736472900000|2025-01-10 01:35:00|10.56|9.06|10.56|9.06|10.61|9.11|10.54|9.04|0
1736473200000|2025-01-10 01:40:00|10.55|9.05|10.47|8.97|10.55|9.05|10.44|8.94|0
1736473500000|2025-01-10 01:45:00|10.48|8.98|10.5|9|10.51|9.01|10.48|8.98|0
1736473800000|2025-01-10 01:50:00|10.52|9.02|10.49|8.99|10.53|9.03|10.45|8.95|0
1736474100000|2025-01-10 01:55:00|10.48|8.98|10.49|8.99|10.51|9.01|10.47|8.97|0
1736474400000|2025-01-10 02:00:00|10.5|9|10.52|9.02|10.52|9.02|10.45|8.95|0
1736474700000|2025-01-10 02:05:00|10.53|9.03|10.49|8.99|10.53|9.03|10.48|8.98|0
1736475000000|2025-01-10 02:10:00|10.48|8.98|10.45|8.95|10.5|9|10.45|8.95|0
1736475300000|2025-01-10 02:15:00|10.47|8.97|10.4|8.9|10.47|8.97|10.39|8.89|0
1736475600000|2025-01-10 02:20:00|10.41|8.91|10.4|8.9|10.42|8.92|10.39|8.89|0
1736475900000|2025-01-10 02:25:00|10.39|8.89|10.4|8.9|10.4|8.9|10.37|8.87|0
1736476200000|2025-01-10 02:30:00|10.39|8.89|10.37|8.87|10.4|8.9|10.35|8.85|0
1736476500000|2025-01-10 02:35:00|10.39|8.89|10.4|8.9|10.41|8.91|10.39|8.89|0
1736476800000|2025-01-10 02:40:00|10.41|8.91|10.38|8.88|10.41|8.91|10.36|8.86|0
1736477100000|2025-01-10 02:45:00|10.37|8.87|10.39|8.89|10.39|8.89|10.37|8.87|0
1736477400000|2025-01-10 02:50:00|10.38|8.88|10.33|8.83|10.39|8.89|10.32|8.82|0
1736477700000|2025-01-10 02:55:00|10.34|8.84|10.35|8.85|10.35|8.85|10.32|8.82|0
1736478000000|2025-01-10 03:00:00|10.34|8.84|10.33|8.83|10.35|8.85|10.31|8.81|0
1736478300000|2025-01-10 03:05:00|10.32|8.82|10.33|8.83|10.34|8.84|10.32|8.82|0
1736478600000|2025-01-10 03:10:00|10.32|8.82|10.28|8.78|10.33|8.83|10.26|8.76|0
1736478900000|2025-01-10 03:15:00|10.27|8.77|10.3|8.8|10.3|8.8|10.26|8.76|0
1736479200000|2025-01-10 03:20:00|10.28|8.78|10.26|8.76|10.29|8.79|10.25|8.75|0
1736479500000|2025-01-10 03:25:00|10.27|8.77|10.27|8.77|10.28|8.78|10.25|8.75|0
1736479800000|2025-01-10 03:30:00|10.26|8.76|10.26|8.76|10.28|8.78|10.25|8.75|0
1736480100000|2025-01-10 03:35:00|10.27|8.77|10.31|8.81|10.31|8.81|10.26|8.76|0
1736480400000|2025-01-10 03:40:00|10.3|8.8|10.24|8.74|10.31|8.81|10.24|8.74|0
1736480700000|2025-01-10 03:45:00|10.25|8.75|10.21|8.71|10.26|8.76|10.2|8.7|0
1736481000000|2025-01-10 03:50:00|10.22|8.72|10.17|8.67|10.23|8.73|10.16|8.66|0
1736481300000|2025-01-10 03:55:00|10.18|8.68|10.22|8.72|10.23|8.73|10.18|8.68|0
1736481600000|2025-01-10 04:00:00|10.21|8.71|10.25|8.75|10.26|8.76|10.2|8.7|0
1736481900000|2025-01-10 04:05:00|10.24|8.74|10.29|8.79|10.3|8.8|10.24|8.74|0
1736482200000|2025-01-10 04:10:00|10.28|8.78|10.25|8.75|10.28|8.78|10.24|8.74|0
1736482500000|2025-01-10 04:15:00|10.26|8.76|10.27|8.77|10.3|8.8|10.25|8.75|0
1736482800000|2025-01-10 04:20:00|10.26|8.76|10.26|8.76|10.28|8.78|10.24|8.74|0
1736483100000|2025-01-10 04:25:00|10.27|8.77|10.28|8.78|10.28|8.78|10.26|8.76|0
1736483400000|2025-01-10 04:30:00|10.27|8.77|10.27|8.77|10.28|8.78|10.25|8.75|0
1736483700000|2025-01-10 04:35:00|10.28|8.78|10.25|8.75|10.28|8.78|10.24|8.74|0
1736484000000|2025-01-10 04:40:00|10.26|8.76|10.22|8.72|10.26|8.76|10.22|8.72|0
1736484300000|2025-01-10 04:45:00|10.23|8.73|10.26|8.76|10.27|8.77|10.21|8.71|0
1736484600000|2025-01-10 04:50:00|10.25|8.75|10.17|8.67|10.25|8.75|10.17|8.67|0
1736484900000|2025-01-10 04:55:00|10.16|8.66|10.18|8.68|10.19|8.69|10.16|8.66|0
1736485200000|2025-01-10 05:00:00|10.17|8.67|10.19|8.69|10.2|8.7|10.17|8.67|0
1736485500000|2025-01-10 05:05:00|10.18|8.68|10.15|8.65|10.18|8.68|10.13|8.63|0
1736485800000|2025-01-10 05:10:00|10.16|8.66|10.16|8.66|10.17|8.67|10.13|8.63|0
1736486100000|2025-01-10 05:15:00|10.15|8.65|10.14|8.64|10.16|8.66|10.11|8.61|0
1736486400000|2025-01-10 05:20:00|10.15|8.65|10.15|8.65|10.17|8.67|10.14|8.64|0
1736486700000|2025-01-10 05:25:00|10.16|8.66|10.08|8.58|10.16|8.66|10.08|8.58|0
1736487000000|2025-01-10 05:30:00|10.1|8.6|10.08|8.58|10.12|8.62|10.06|8.56|0
1736487300000|2025-01-10 05:35:00|10.07|8.57|10.12|8.62|10.13|8.63|10.07|8.57|0
1736487600000|2025-01-10 05:40:00|10.11|8.61|10.11|8.61|10.12|8.62|10.1|8.6|0
1736487900000|2025-01-10 05:45:00|10.12|8.62|10.1|8.6|10.13|8.63|10.09|8.59|0
1736488200000|2025-01-10 05:50:00|10.11|8.61|10.11|8.61|10.12|8.62|10.08|8.58|0
1736488500000|2025-01-10 05:55:00|10.12|8.62|10.11|8.61|10.15|8.65|10.11|8.61|0
1736488800000|2025-01-10 06:00:00|10.12|8.62|10.14|8.64|10.19|8.69|10.12|8.62|0
1736489100000|2025-01-10 06:05:00|10.15|8.65|10.17|8.67|10.18|8.68|10.13|8.63|0
1736489400000|2025-01-10 06:10:00|10.16|8.66|10.18|8.68|10.21|8.71|10.16|8.66|0
1736489700000|2025-01-10 06:15:00|10.17|8.67|10.17|8.67|10.18|8.68|10.15|8.65|0
1736490000000|2025-01-10 06:20:00|10.16|8.66|10.19|8.69|10.19|8.69|10.16|8.66|0
1736490300000|2025-01-10 06:25:00|10.2|8.7|10.22|8.72|10.23|8.73|10.19|8.69|0
1736490600000|2025-01-10 06:30:00|10.23|8.73|10.3|8.8|10.47|8.97|10.2|8.7|0
1736490900000|2025-01-10 06:35:00|10.29|8.79|10.33|8.83|10.33|8.83|10.28|8.78|0
1736491200000|2025-01-10 06:40:00|10.32|8.82|10.33|8.83|10.35|8.85|10.32|8.82|0
1736491500000|2025-01-10 06:45:00|10.32|8.82|10.31|8.81|10.32|8.82|10.28|8.78|0
1736491800000|2025-01-10 06:50:00|10.32|8.82|10.42|8.92|10.43|8.93|10.32|8.82|0
1736492100000|2025-01-10 06:55:00|10.41|8.91|10.4|8.9|10.42|8.92|10.39|8.89|0
1736492400000|2025-01-10 07:00:00|10.41|8.91|10.45|8.95|10.45|8.95|10.39|8.89|0
1736492700000|2025-01-10 07:05:00|10.43|8.93|10.45|8.95|10.47|8.97|10.42|8.92|0
1736493000000|2025-01-10 07:10:00|10.44|8.94|10.3|8.8|10.45|8.95|10.3|8.8|0
1736493300000|2025-01-10 07:15:00|10.29|8.79|10.23|8.73|10.32|8.82|10.23|8.73|0
1736493600000|2025-01-10 07:20:00|10.24|8.74|10.22|8.72|10.26|8.76|10.21|8.71|0
1736493900000|2025-01-10 07:25:00|10.24|8.74|10.18|8.68|10.28|8.78|10.12|8.62|0
1736494200000|2025-01-10 07:30:00|10.19|8.69|10.12|8.62|10.22|8.72|10.09|8.59|0
1736494500000|2025-01-10 07:35:00|10.11|8.61|10.08|8.58|10.11|8.61|10.07|8.57|0
1736494800000|2025-01-10 07:40:00|10.09|8.59|10.12|8.62|10.13|8.63|10.08|8.58|0
1736495100000|2025-01-10 07:45:00|10.13|8.63|10.14|8.64|10.15|8.65|10.11|8.61|0
1736495400000|2025-01-10 07:50:00|10.15|8.65|10.15|8.65|10.2|8.7|10.12|8.62|0
1736495700000|2025-01-10 07:55:00|10.16|8.66|10.11|8.61|10.19|8.69|10.11|8.61|0
1736496000000|2025-01-10 08:00:00|10.17|8.67|10.1|8.6|10.17|8.67|10.05|8.55|0
1736496300000|2025-01-10 08:05:00|10.11|8.61|10.06|8.56|10.13|8.63|10.04|8.54|0
1736496600000|2025-01-10 08:10:00|10.07|8.57|9.97|8.47|10.1|8.6|9.97|8.47|0
1736496900000|2025-01-10 08:15:00|9.99|8.49|9.95|8.45|10.04|8.54|9.89|8.39|0
1736497200000|2025-01-10 08:20:00|9.94|8.44|9.96|8.46|9.98|8.48|9.91|8.41|0
1736497500000|2025-01-10 08:25:00|9.97|8.47|9.93|8.43|10|8.5|9.93|8.43|0
1736497800000|2025-01-10 08:30:00|9.91|8.41|9.95|8.45|10.01|8.51|9.91|8.41|0
1736498100000|2025-01-10 08:35:00|9.94|8.44|9.91|8.41|9.98|8.48|9.89|8.39|0
1736498400000|2025-01-10 08:40:00|9.92|8.42|9.96|8.46|9.97|8.47|9.88|8.38|0
1736498700000|2025-01-10 08:45:00|9.95|8.45|10|8.5|10.01|8.51|9.94|8.44|0
1736499000000|2025-01-10 08:50:00|10.01|8.51|10.07|8.57|10.08|8.58|9.98|8.48|0
1736499300000|2025-01-10 08:55:00|10.06|8.56|10.03|8.53|10.09|8.59|10.01|8.51|0
1736499600000|2025-01-10 09:00:00|10.04|8.54|10.22|8.72|10.23|8.73|10.01|8.51|0
1736499900000|2025-01-10 09:05:00|10.21|8.71|10.19|8.69|10.25|8.75|10.19|8.69|0
1736500200000|2025-01-10 09:10:00|10.2|8.7|10.13|8.63|10.3|8.8|10.13|8.63|0
1736500500000|2025-01-10 09:15:00|10.14|8.64|10.13|8.63|10.18|8.68|10.12|8.62|0
1736500800000|2025-01-10 09:20:00|10.14|8.64|10.12|8.62|10.18|8.68|10.09|8.59|0
1736501100000|2025-01-10 09:25:00|10.13|8.63|10.16|8.66|10.17|8.67|10.11|8.61|0
1736501400000|2025-01-10 09:30:00|10.17|8.67|10.15|8.65|10.18|8.68|10.1|8.6|0
1736501700000|2025-01-10 09:35:00|10.14|8.64|10.12|8.62|10.15|8.65|10.11|8.61|0
1736502000000|2025-01-10 09:40:00|10.11|8.61|10.21|8.71|10.21|8.71|10.03|8.53|0
1736502300000|2025-01-10 09:45:00|10.22|8.72|10.15|8.65|10.26|8.76|10.14|8.64|0
1736502600000|2025-01-10 09:50:00|10.16|8.66|10.13|8.63|10.16|8.66|10.12|8.62|0
1736502900000|2025-01-10 09:55:00|10.14|8.64|10.15|8.65|10.18|8.68|10.12|8.62|0
1736503200000|2025-01-10 10:00:00|10.13|8.63|10.13|8.63|10.15|8.65|10.07|8.57|0
1736503500000|2025-01-10 10:05:00|10.14|8.64|10.18|8.68|10.21|8.71|10.13|8.63|0
1736503800000|2025-01-10 10:10:00|10.17|8.67|10.12|8.62|10.19|8.69|10.1|8.6|0
1736504100000|2025-01-10 10:15:00|10.13|8.63|10.12|8.62|10.13|8.63|10.09|8.59|0
1736504400000|2025-01-10 10:20:00|10.13|8.63|10.04|8.54|10.13|8.63|10.04|8.54|0
1736504700000|2025-01-10 10:25:00|10.05|8.55|10.06|8.56|10.08|8.58|10.05|8.55|0
1736505000000|2025-01-10 10:30:00|10.05|8.55|10.02|8.52|10.05|8.55|10|8.5|0
1736505300000|2025-01-10 10:35:00|10.01|8.51|9.96|8.46|10.05|8.55|9.96|8.46|0
1736505600000|2025-01-10 10:40:00|9.95|8.45|9.91|8.41|9.96|8.46|9.91|8.41|0
1736505900000|2025-01-10 10:45:00|9.92|8.42|9.91|8.41|9.94|8.44|9.9|8.4|0
1736506200000|2025-01-10 10:50:00|9.92|8.42|9.96|8.46|9.96|8.46|9.9|8.4|0
1736506500000|2025-01-10 10:55:00|9.95|8.45|9.94|8.44|9.98|8.48|9.93|8.43|0
1736506800000|2025-01-10 11:00:00|9.95|8.45|9.91|8.41|9.95|8.45|9.9|8.4|0
1736507100000|2025-01-10 11:05:00|9.9|8.4|9.8|8.3|9.91|8.41|9.79|8.29|0
1736507400000|2025-01-10 11:10:00|9.79|8.29|9.68|8.18|9.79|8.29|9.63|8.13|0
1736507700000|2025-01-10 11:15:00|9.67|8.17|9.73|8.23|9.73|8.23|9.67|8.17|0
1736508000000|2025-01-10 11:20:00|9.72|8.22|9.71|8.21|9.74|8.24|9.69|8.19|0
1736508300000|2025-01-10 11:25:00|9.72|8.22|9.76|8.26|9.77|8.27|9.7|8.2|0
1736508600000|2025-01-10 11:30:00|9.75|8.25|9.78|8.28|9.8|8.3|9.73|8.23|0
1736508900000|2025-01-10 11:35:00|9.77|8.27|9.93|8.43|10.14|8.64|9.71|8.21|0
1736509200000|2025-01-10 11:40:00|9.92|8.42|10|8.5|10|8.5|9.92|8.42|0
1736509500000|2025-01-10 11:45:00|9.99|8.49|10.01|8.51|10.05|8.55|9.97|8.47|0
1736509800000|2025-01-10 11:50:00|10|8.5|10.08|8.58|10.09|8.59|9.99|8.49|0
1736510100000|2025-01-10 11:55:00|10.09|8.59|10.12|8.62|10.12|8.62|10.03|8.53|0
1736510400000|2025-01-10 12:00:00|10.11|8.61|10.16|8.66|10.16|8.66|10.08|8.58|0
1736510700000|2025-01-10 12:05:00|10.15|8.65|10.28|8.78|10.35|8.85|10.15|8.65|0
1736511000000|2025-01-10 12:10:00|10.29|8.79|10.51|9.01|10.57|9.07|9.89|8.39|0
1736511300000|2025-01-10 12:15:00|10.5|9|10.42|8.92|10.5|9|10.38|8.88|0
1736511600000|2025-01-10 12:20:00|10.43|8.93|10.39|8.89|10.45|8.95|10.38|8.88|0
1736511900000|2025-01-10 12:25:00|10.4|8.9|10.42|8.92|10.44|8.94|10.36|8.86|0
1736512200000|2025-01-10 12:30:00|10.41|8.91|10.29|8.79|10.43|8.93|10.29|8.79|0
1736512500000|2025-01-10 12:35:00|10.28|8.78|10.23|8.73|10.31|8.81|10.23|8.73|0
1736512800000|2025-01-10 12:40:00|10.22|8.72|10.27|8.77|10.27|8.77|10.19|8.69|0
1736513100000|2025-01-10 12:45:00|10.28|8.78|10.26|8.76|10.38|8.88|10.26|8.76|0
1736513400000|2025-01-10 12:50:00|10.25|8.75|10.17|8.67|10.47|8.97|10.11|8.61|0
1736513700000|2025-01-10 12:55:00|10.16|8.66|10.13|8.63|10.17|8.67|10.11|8.61|0
1736514000000|2025-01-10 13:00:00|10.14|8.64|10.16|8.66|10.2|8.7|10.11|8.61|0
1736514300000|2025-01-10 13:05:00|10.17|8.67|10.14|8.64|10.18|8.68|10.12|8.62|0
1736514600000|2025-01-10 13:10:00|10.15|8.65|10.19|8.69|10.26|8.76|10.13|8.63|0
1736514900000|2025-01-10 13:15:00|10.2|8.7|10.2|8.7|11.92|10.42|10.17|8.67|0
1736515200000|2025-01-10 13:20:00|10.7|9.2|11.01|9.51|11.06|9.56|10.68|9.18|0
1736515500000|2025-01-10 13:25:00|11|9.5|10.94|9.44|11.01|9.51|10.87|9.37|0
1736515800000|2025-01-10 13:30:00|10.96|9.46|12.99|9.69|13.14|11.1|10.96|8.46|0
1736516100000|2025-01-10 13:35:00|13.03|9.73|12.36|9.5|13.13|9.83|12.3|9.24|0
1736516400000|2025-01-10 13:40:00|12.35|9.49|12.48|9.62|12.5|9.64|12.1|9.24|0
1736516700000|2025-01-10 13:45:00|12.5|9.64|11.81|10.31|12.55|10.5|11.77|9.43|0
1736517000000|2025-01-10 13:50:00|11.9|10.4|11.72|10.22|12.07|10.57|11.72|10.22|0
1736517300000|2025-01-10 13:55:00|11.71|10.21|11.9|10.4|11.9|10.4|11.71|10.21|0
1736517600000|2025-01-10 14:00:00|11.89|10.39|11.67|10.17|12.09|10.59|11.67|10.17|0
1736517900000|2025-01-10 14:05:00|11.64|10.14|11.58|10.08|11.76|10.26|11.51|10.01|0
1736518200000|2025-01-10 14:10:00|11.57|10.07|11.57|10.07|11.63|10.13|11.5|10|0
1736518500000|2025-01-10 14:15:00|11.54|10.04|11.51|10.01|11.56|10.06|11.41|9.91|0
1736518800000|2025-01-10 14:20:00|11.53|10.03|11.51|10.01|11.6|10.1|11.48|9.98|0
1736519100000|2025-01-10 14:25:00|11.5|10|11.38|9.88|11.61|10.11|11.37|9.87|0
1736519400000|2025-01-10 14:30:00|11.4|9.9|11.65|10.15|11.9|10.4|11.4|9.9|0
1736519700000|2025-01-10 14:35:00|11.6|10.1|11.96|10.46|12.08|10.58|11.51|10.01|0
1736520000000|2025-01-10 14:40:00|11.99|10.49|11.79|10.29|12.13|10.63|11.79|10.29|0
1736520300000|2025-01-10 14:45:00|11.77|10.27|12.01|10.51|12.43|10.93|11.6|10.1|0
1736520600000|2025-01-10 14:50:00|12.05|10.55|12.45|10.95|12.52|11.02|12.05|10.55|0
1736520900000|2025-01-10 14:55:00|12.49|10.99|12.3|10.8|12.49|10.99|12.25|10.75|0
1736521200000|2025-01-10 15:00:00|12.5|11|13.3|11.8|13.3|11.8|12.38|10.88|0
1736521500000|2025-01-10 15:05:00|13.25|11.75|13.77|12.21|13.83|12.26|13.01|11.51|0
1736521800000|2025-01-10 15:10:00|13.72|12.17|13.8|12.24|13.94|12.36|13.62|12.08|0
1736522100000|2025-01-10 15:15:00|13.78|12.22|13.51|11.98|13.8|12.24|13.33|11.83|0
1736522400000|2025-01-10 15:20:00|13.45|11.93|12.87|11.37|13.47|11.94|12.68|11.18|0
1736522700000|2025-01-10 15:25:00|12.9|11.4|12.76|11.26|13.03|11.53|12.74|11.24|0
1736523000000|2025-01-10 15:30:00|12.75|11.25|12.68|11.18|12.89|11.39|12.57|11.07|0
1736523300000|2025-01-10 15:35:00|12.7|11.2|12.54|11.04|12.91|11.41|12.45|10.95|0
1736523600000|2025-01-10 15:40:00|12.55|11.05|12.7|11.2|12.75|11.25|12.51|11.01|0
1736523900000|2025-01-10 15:45:00|12.68|11.18|12.42|10.92|12.74|11.24|12.29|10.79|0
1736524200000|2025-01-10 15:50:00|12.45|10.95|12.79|11.29|12.95|11.45|12.41|10.91|0
1736524500000|2025-01-10 15:55:00|12.77|11.27|12.98|11.48|13.01|11.51|12.74|11.24|0
1736524800000|2025-01-10 16:00:00|12.97|11.47|13.25|11.75|13.48|11.95|12.81|11.31|0
1736525100000|2025-01-10 16:05:00|13.26|11.76|13.23|11.73|13.4|11.88|13.19|11.69|0
1736525400000|2025-01-10 16:10:00|13.25|11.75|13.36|11.85|13.39|11.87|13.19|11.69|0
1736525700000|2025-01-10 16:15:00|13.35|11.84|13.44|11.92|13.47|11.94|13.2|11.7|0
1736526000000|2025-01-10 16:20:00|13.45|11.93|13.23|11.73|13.46|11.93|13.15|11.65|0
1736526300000|2025-01-10 16:25:00|13.24|11.74|13.43|11.91|13.53|11.99|13.15|11.65|0
1736526600000|2025-01-10 16:30:00|13.45|11.93|13.33|11.82|13.45|11.93|13.15|11.65|0
1736526900000|2025-01-10 16:35:00|13.34|11.83|13.29|11.78|13.43|11.91|13.09|11.59|0
1736527200000|2025-01-10 16:40:00|13.25|11.75|13.05|11.55|13.25|11.75|12.87|11.37|0
1736527500000|2025-01-10 16:45:00|13.06|11.56|13.07|11.57|13.33|11.82|12.97|11.47|0
1736527800000|2025-01-10 16:50:00|13.06|11.56|12.97|11.47|13.06|11.56|12.85|11.35|0
1736528100000|2025-01-10 16:55:00|12.96|11.46|13.23|11.73|13.25|11.75|12.92|11.42|0
1736528400000|2025-01-10 17:00:00|13.22|11.72|13.37|11.85|13.39|11.87|13.14|11.64|0
1736528700000|2025-01-10 17:05:00|13.36|11.84|13.47|11.95|13.54|12.01|13.12|11.62|0
1736529000000|2025-01-10 17:10:00|13.48|11.96|13.37|11.86|13.51|11.98|13.36|11.85|0
1736529300000|2025-01-10 17:15:00|13.38|11.87|13.19|11.69|13.43|11.91|13.18|11.68|0
1736529600000|2025-01-10 17:20:00|13.18|11.68|13.27|11.77|13.41|11.9|13.15|11.65|0
1736529900000|2025-01-10 17:25:00|13.28|11.78|13.03|11.53|13.29|11.78|13.01|11.51|0
1736530200000|2025-01-10 17:30:00|13.04|11.54|12.94|11.44|13.05|11.55|12.91|11.41|0
1736530500000|2025-01-10 17:35:00|12.95|11.45|12.83|11.33|13.04|11.54|12.73|11.23|0
1736530800000|2025-01-10 17:40:00|12.84|11.34|12.31|10.81|13.37|11.85|12.24|10.74|0
1736531100000|2025-01-10 17:45:00|12.32|10.82|12.23|10.73|12.41|10.91|12.19|10.69|0
1736531400000|2025-01-10 17:50:00|12.24|10.74|12.3|10.8|12.37|10.87|12.22|10.72|0
1736531700000|2025-01-10 17:55:00|12.29|10.79|12.2|10.7|12.32|10.82|12.16|10.66|0
1736532000000|2025-01-10 18:00:00|12.23|10.73|12.32|10.82|12.37|10.87|12.18|10.68|0
1736532300000|2025-01-10 18:05:00|12.31|10.81|12.03|10.53|12.34|10.84|12.02|10.52|0
1736532600000|2025-01-10 18:10:00|12.04|10.54|12|10.5|12.04|10.54|11.94|10.44|0
1736532900000|2025-01-10 18:15:00|11.99|10.49|12.08|10.58|12.41|10.91|11.98|10.48|0
1736533200000|2025-01-10 18:20:00|12.06|10.56|11.78|10.28|12.08|10.58|11.72|10.22|0
1736533500000|2025-01-10 18:25:00|11.75|10.25|11.77|10.27|11.84|10.34|11.62|10.12|0
1736533800000|2025-01-10 18:30:00|11.74|10.24|11.71|10.21|11.94|10.44|11.67|10.17|0
1736534100000|2025-01-10 18:35:00|11.74|10.24|11.93|10.43|12.15|10.65|11.7|10.2|0
1736534400000|2025-01-10 18:40:00|11.92|10.42|11.99|10.49|12.06|10.56|11.86|10.36|0
1736534700000|2025-01-10 18:45:00|11.98|10.48|11.66|10.16|12.07|10.57|11.66|10.16|0
1736535000000|2025-01-10 18:50:00|11.69|10.19|11.7|10.2|11.84|10.34|11.63|10.13|0
1736535300000|2025-01-10 18:55:00|11.72|10.22|11.48|9.98|11.72|10.22|11.45|9.95|0
1736535600000|2025-01-10 19:00:00|11.47|9.97|11.83|10.33|11.84|10.34|11.47|9.97|0
1736535900000|2025-01-10 19:05:00|11.81|10.31|11.81|10.31|12.21|10.71|11.78|10.28|0
1736536200000|2025-01-10 19:10:00|12.08|10.58|11.99|10.49|12.14|10.64|11.93|10.43|0
1736536500000|2025-01-10 19:15:00|12.02|10.52|11.95|10.45|12.05|10.55|11.92|10.42|0
1736536800000|2025-01-10 19:20:00|11.97|10.47|12.03|10.53|12.16|10.66|11.95|10.45|0
1736537100000|2025-01-10 19:25:00|12.04|10.54|11.84|10.34|12.04|10.54|11.73|10.23|0
1736537400000|2025-01-10 19:30:00|11.85|10.35|12.08|10.58|12.08|10.58|11.85|10.35|0
1736537700000|2025-01-10 19:35:00|12.09|10.59|12|10.5|12.17|10.67|11.98|10.48|0
1736538000000|2025-01-10 19:40:00|12.03|10.53|12.06|10.56|12.16|10.66|11.94|10.44|0
1736538300000|2025-01-10 19:45:00|12.09|10.59|12.25|10.75|12.25|10.75|12.02|10.52|0
1736538600000|2025-01-10 19:50:00|12.27|10.77|12.03|10.53|12.27|10.77|12.03|10.53|0
1736538900000|2025-01-10 19:55:00|12.04|10.54|12|10.5|12.08|10.58|11.89|10.39|0
1736539200000|2025-01-10 20:00:00|12.01|10.51|12.04|10.54|12.2|10.7|11.95|10.45|0
1736539500000|2025-01-10 20:05:00|12.05|10.55|12.1|10.6|12.11|10.61|11.92|10.42|0
1736539800000|2025-01-10 20:10:00|12.09|10.59|12.27|10.77|12.3|10.8|12.07|10.57|0
1736540100000|2025-01-10 20:15:00|12.28|10.78|12.62|11.12|12.66|11.16|12.19|10.69|0
1736540400000|2025-01-10 20:20:00|12.61|11.11|12.49|10.99|12.61|11.11|12.23|10.73|0
1736540700000|2025-01-10 20:25:00|12.5|11|12.55|11.05|12.62|11.12|12.48|10.98|0
1736541000000|2025-01-10 20:30:00|12.59|11.09|12.63|11.13|12.76|11.26|12.5|11|0
1736541300000|2025-01-10 20:35:00|12.65|11.15|12.5|11|12.65|11.15|12.3|10.8|0
1736541600000|2025-01-10 20:40:00|12.52|11.02|12.53|11.03|12.65|11.15|12.36|10.86|0
1736541900000|2025-01-10 20:45:00|12.54|11.04|12.61|11.11|12.66|11.16|12.5|11|0
1736542200000|2025-01-10 20:50:00|12.67|11.17|12.61|11.11|13|11.5|12.61|11.11|0
1736542500000|2025-01-10 20:55:00|12.62|11.12|12.81|11.31|12.81|11.31|12.59|11.09|0
1736542800000|2025-01-10 21:00:00|12.79|11.29|12.82|11.32|12.92|11.42|12.65|11.15|0
1736543100000|2025-01-10 21:05:00|12.83|11.33|12.93|11.43|13.01|11.51|12.83|11.33|0
1736543400000|2025-01-10 21:10:00|12.94|11.44|12.82|11.32|12.96|11.46|12.81|11.31|0
1736731200000|2025-01-13 01:20:00|13.04|11.24|13.07|11.27|13.07|11.27|13.04|11.24|0
1736731500000|2025-01-13 01:25:00|13.06|11.26|13.14|11.34|13.15|11.35|13.01|11.21|0
1736731800000|2025-01-13 01:30:00|13|11.5|13.74|10.88|13.79|11.59|13|10.85|0
1736732100000|2025-01-13 01:35:00|13.73|10.87|13.85|10.99|13.93|11.07|13.73|10.87|0
1736732400000|2025-01-13 01:40:00|13.84|10.98|14.06|11.2|14.08|11.22|13.84|10.98|0
1736732700000|2025-01-13 01:45:00|14.05|11.19|14.28|11.42|14.28|11.42|13.69|10.83|0
1736733000000|2025-01-13 01:50:00|14.29|11.43|14.26|11.4|14.37|11.51|14.21|11.35|0
1736733300000|2025-01-13 01:55:00|14.25|11.39|14.25|11.39|14.28|11.42|14.21|11.35|0
1736733600000|2025-01-13 02:00:00|14.24|11.38|14.26|11.4|14.34|11.48|14.22|11.36|0
1736733900000|2025-01-13 02:05:00|14.28|11.42|14.21|11.35|14.29|11.43|14.17|11.31|0
1736734200000|2025-01-13 02:10:00|14.2|11.34|14.26|11.4|14.28|11.42|14.2|11.34|0
1736734500000|2025-01-13 02:15:00|14.25|11.39|14.17|11.31|14.27|11.41|14.17|11.31|0
1736734800000|2025-01-13 02:20:00|14.16|11.3|14.17|11.31|14.22|11.36|14.15|11.29|0
1736735100000|2025-01-13 02:25:00|14.16|11.3|13.45|11.93|14.19|11.97|13.44|11.22|0
1736735400000|2025-01-13 02:30:00|13.46|11.94|13.47|11.94|13.5|11.97|13.46|11.94|0
1736735700000|2025-01-13 02:35:00|13.48|11.95|13.48|11.95|13.49|11.96|13.44|11.92|0
1736736000000|2025-01-13 02:40:00|13.47|11.94|13.61|12.07|13.62|12.08|13.47|11.94|0
1736736300000|2025-01-13 02:45:00|13.6|12.06|13.64|12.1|13.69|12.14|13.59|12.05|0
1736736600000|2025-01-13 02:50:00|13.65|12.09|13.62|12.08|13.66|12.11|13.6|12.06|0
1736736900000|2025-01-13 02:55:00|13.63|12.1|13.62|12.08|13.67|12.13|13.6|12.06|0
1736737200000|2025-01-13 03:00:00|13.63|12.07|13.56|12.02|13.63|12.07|13.53|12|0
1736737500000|2025-01-13 03:05:00|13.55|12.01|13.6|12.06|13.61|12.07|13.54|12.01|0
1736737800000|2025-01-13 03:10:00|13.61|12.07|13.75|12.19|13.76|12.2|13.61|12.07|0
1736738100000|2025-01-13 03:15:00|13.76|12.2|13.73|12.17|13.76|12.2|13.67|12.13|0
1736738400000|2025-01-13 03:20:00|13.72|12.16|13.99|12.41|14.07|12.47|13.68|12.13|0
1736738700000|2025-01-13 03:25:00|13.98|12.4|14.08|12.49|14.09|12.5|13.9|12.32|0
1736739000000|2025-01-13 03:30:00|14.07|12.47|14.11|12.51|14.13|12.53|14.05|12.46|0
1736739300000|2025-01-13 03:35:00|14.13|12.53|14.12|12.52|14.19|12.59|14.1|12.5|0
1736739600000|2025-01-13 03:40:00|14.13|12.53|14.05|12.46|14.18|12.57|14.04|12.45|0
1736739900000|2025-01-13 03:45:00|14.04|12.45|14|12.42|14.08|12.48|13.99|12.41|0
1736740200000|2025-01-13 03:50:00|14.01|12.43|13.93|12.36|14.02|12.43|13.9|12.32|0
1736740500000|2025-01-13 03:55:00|13.95|12.37|13.92|12.35|14.03|12.44|13.91|12.34|0
1736740800000|2025-01-13 04:00:00|13.91|12.33|13.78|12.22|13.91|12.33|13.77|12.21|0
1736741100000|2025-01-13 04:05:00|13.77|12.23|13.79|12.23|13.85|12.29|13.77|12.22|0
1736741400000|2025-01-13 04:10:00|13.8|12.24|13.81|12.25|13.85|12.28|13.75|12.19|0
1736741700000|2025-01-13 04:15:00|13.82|12.26|13.81|12.25|13.87|12.3|13.8|12.24|0
1736742000000|2025-01-13 04:20:00|13.82|12.26|13.84|12.27|13.85|12.28|13.79|12.23|0
1736742300000|2025-01-13 04:25:00|13.85|12.28|13.79|12.23|13.85|12.28|13.77|12.21|0
1736742600000|2025-01-13 04:30:00|13.78|12.22|13.88|12.31|13.88|12.31|13.77|12.21|0
1736742900000|2025-01-13 04:35:00|13.89|12.32|13.86|12.29|13.89|12.32|13.84|12.27|0
1736743200000|2025-01-13 04:40:00|13.85|12.28|13.82|12.25|13.87|12.3|13.79|12.23|0
1736743500000|2025-01-13 04:45:00|13.83|12.26|13.81|12.25|13.83|12.27|13.79|12.23|0
1736743800000|2025-01-13 04:50:00|13.8|12.24|13.8|12.24|13.82|12.25|13.75|12.19|0
1736744100000|2025-01-13 04:55:00|13.79|12.23|13.75|12.19|13.8|12.24|13.73|12.18|0
1736744400000|2025-01-13 05:00:00|13.76|12.2|13.78|12.22|13.78|12.22|13.75|12.19|0
1736744700000|2025-01-13 05:05:00|13.79|12.23|13.76|12.2|13.79|12.23|13.75|12.19|0
1736745000000|2025-01-13 05:10:00|13.75|12.19|13.77|12.21|13.79|12.23|13.74|12.19|0
1736745300000|2025-01-13 05:15:00|13.78|12.22|13.78|12.22|13.79|12.23|13.75|12.2|0
1736745600000|2025-01-13 05:20:00|13.79|12.23|13.77|12.21|13.79|12.23|13.76|12.2|0
1736745900000|2025-01-13 05:25:00|13.76|12.2|13.85|12.28|13.88|12.31|13.76|12.2|0
1736746200000|2025-01-13 05:30:00|13.87|12.3|13.93|12.36|13.97|12.39|13.83|12.26|0
1736746500000|2025-01-13 05:35:00|13.91|12.34|13.91|12.34|13.94|12.36|13.89|12.32|0
1736746800000|2025-01-13 05:40:00|13.9|12.33|13.86|12.29|13.93|12.35|13.84|12.27|0
1736747100000|2025-01-13 05:45:00|13.87|12.3|13.88|12.31|13.89|12.32|13.82|12.25|0
1736747400000|2025-01-13 05:50:00|13.87|12.3|13.76|12.2|13.87|12.3|13.74|12.18|0
1736747700000|2025-01-13 05:55:00|13.77|12.21|13.81|12.24|13.83|12.27|13.76|12.2|0
1736748000000|2025-01-13 06:00:00|13.8|12.25|13.67|12.12|13.8|12.25|13.67|12.12|0
1736748300000|2025-01-13 06:05:00|13.66|12.13|13.67|12.12|13.69|12.14|13.61|12.07|0
1736748600000|2025-01-13 06:10:00|13.68|12.13|13.57|12.04|13.68|12.13|13.56|12.03|0
1736748900000|2025-01-13 06:15:00|13.58|12.01|13.49|11.96|13.58|12.01|13.45|11.93|0
1736749200000|2025-01-13 06:20:00|13.48|11.95|13.52|11.99|13.54|12.01|13.47|11.94|0
1736749500000|2025-01-13 06:25:00|13.53|12|13.47|11.94|13.53|12|13.4|11.89|0
1736749800000|2025-01-13 06:30:00|13.48|11.95|13.47|11.95|13.48|11.95|13.4|11.88|0
1736750100000|2025-01-13 06:35:00|13.48|11.94|13.55|12.02|13.57|12.04|13.45|11.92|0
1736750400000|2025-01-13 06:40:00|13.56|12.03|13.51|11.98|13.57|12.04|13.45|11.93|0
1736750700000|2025-01-13 06:45:00|13.52|11.99|13.51|11.98|13.52|11.99|13.45|11.92|0
1736751000000|2025-01-13 06:50:00|13.5|11.97|13.47|11.94|13.51|11.98|13.46|11.94|0
1736751300000|2025-01-13 06:55:00|13.48|11.96|13.52|11.99|13.54|12.01|13.48|11.96|0
1736751600000|2025-01-13 07:00:00|13.51|11.98|13.49|11.96|13.51|11.98|13.44|11.92|0
1736751900000|2025-01-13 07:05:00|13.48|11.95|13.57|12.03|13.6|12.06|13.48|11.95|0
1736752200000|2025-01-13 07:10:00|13.56|12.02|13.58|12.04|13.62|12.07|13.51|11.98|0
1736752500000|2025-01-13 07:15:00|13.59|12.05|13.62|12.08|13.67|12.12|13.56|12.02|0
1736752800000|2025-01-13 07:20:00|13.6|12.06|13.59|12.05|13.75|12.2|13.58|12.04|0
1736753100000|2025-01-13 07:25:00|13.58|12.04|13.62|12.08|13.68|12.13|13.54|12.01|0
1736753400000|2025-01-13 07:30:00|13.63|12.09|13.62|12.08|13.7|12.15|13.61|12.07|0
1736753700000|2025-01-13 07:35:00|13.61|12.07|13.67|12.12|13.68|12.13|13.56|12.02|0
1736754000000|2025-01-13 07:40:00|13.68|12.13|13.61|12.07|13.71|12.16|13.59|12.05|0
1736754300000|2025-01-13 07:45:00|13.6|12.06|13.59|12.05|13.67|12.12|13.57|12.03|0
1736754600000|2025-01-13 07:50:00|13.6|12.06|13.56|12.03|13.63|12.09|13.5|11.97|0
1736754900000|2025-01-13 07:55:00|13.57|12.04|13.64|12.09|13.76|12.2|13.57|12.04|0
1736755200000|2025-01-13 08:00:00|13.63|12.08|13.52|11.99|13.72|12.17|13.5|11.98|0
1736755500000|2025-01-13 08:05:00|13.51|11.98|13.49|11.97|13.52|11.99|13.4|11.88|0
1736755800000|2025-01-13 08:10:00|13.5|11.98|13.55|12.01|13.63|12.08|13.47|11.94|0
1736756100000|2025-01-13 08:15:00|13.54|12.03|13.68|12.13|13.69|12.14|13.48|11.96|0
1736756400000|2025-01-13 08:20:00|13.67|12.14|13.89|12.32|13.96|12.38|13.67|12.14|0
1736756700000|2025-01-13 08:25:00|13.86|12.29|14.06|12.47|14.11|12.51|13.79|12.23|0
1736757000000|2025-01-13 08:30:00|14.07|12.48|13.94|12.36|14.09|12.49|13.94|12.36|0
1736757300000|2025-01-13 08:35:00|13.96|12.38|13.92|12.34|13.99|12.4|13.88|12.31|0
1736757600000|2025-01-13 08:40:00|13.94|12.37|14.02|12.44|14.14|12.54|13.94|12.37|0
1736757900000|2025-01-13 08:45:00|14.01|12.43|14.03|12.44|14.04|12.45|13.9|12.33|0
1736758200000|2025-01-13 08:50:00|14|12.41|14.1|12.5|14.11|12.51|13.96|12.38|0
1736758500000|2025-01-13 08:55:00|14.11|12.52|14.17|12.57|14.2|12.59|14.08|12.48|0
1736758800000|2025-01-13 09:00:00|14.15|12.55|14.64|12.98|14.74|13.07|14.15|12.55|0
1736759100000|2025-01-13 09:05:00|14.59|12.94|14.32|12.7|14.66|13|13.48|11.95|0
1736759400000|2025-01-13 09:10:00|14.36|12.74|14.45|12.81|14.47|12.84|14.3|12.68|0
1736759700000|2025-01-13 09:15:00|14.47|12.83|14.34|12.72|14.53|12.88|14.32|12.69|0
1736760000000|2025-01-13 09:20:00|14.37|12.74|14.7|13.04|14.7|13.04|14.35|12.73|0
1736760300000|2025-01-13 09:25:00|14.71|13.05|14.67|13.01|14.72|13.05|14.61|12.95|0
1736760600000|2025-01-13 09:30:00|14.65|12.99|14.66|13|14.71|13.05|14.58|12.93|0
1736760900000|2025-01-13 09:35:00|14.67|13.01|14.5|12.86|14.67|13.01|14.47|12.83|0
1736761200000|2025-01-13 09:40:00|14.48|12.84|14.68|13.01|14.69|13.03|14.43|12.79|0
1736761500000|2025-01-13 09:45:00|14.67|13.02|14.69|13.02|14.7|13.03|14.52|12.87|0
1736761800000|2025-01-13 09:50:00|14.68|13.04|14.7|13.03|14.71|13.04|14.67|13.01|0
1736762100000|2025-01-13 09:55:00|14.71|13.04|14.59|12.94|14.71|13.04|14.58|12.93|0
1736762400000|2025-01-13 10:00:00|14.61|12.96|14.61|12.95|14.65|12.99|14.55|12.91|0
1736762700000|2025-01-13 10:05:00|14.62|12.96|14.64|12.98|14.7|13.04|14.58|12.93|0
1736763000000|2025-01-13 10:10:00|14.65|12.99|14.5|12.86|14.68|13.02|14.49|12.85|0
1736763300000|2025-01-13 10:15:00|14.49|12.85|14.35|12.72|14.63|12.97|14.34|12.72|0
1736763600000|2025-01-13 10:20:00|14.34|12.71|14.36|12.73|14.37|12.74|14.28|12.66|0
1736763900000|2025-01-13 10:25:00|14.38|12.75|14.32|12.69|14.4|12.77|14.28|12.66|0
1736764200000|2025-01-13 10:30:00|14.31|12.66|14.17|12.56|14.32|12.66|14.17|12.56|0
1736764500000|2025-01-13 10:35:00|14.18|12.57|14.09|12.49|14.24|12.62|14.07|12.48|0
1736764800000|2025-01-13 10:40:00|14.11|12.51|14.04|12.45|14.53|12.88|14.03|12.44|0
1736765100000|2025-01-13 10:45:00|14.06|12.47|14.03|12.44|14.06|12.47|13.95|12.37|0
1736765400000|2025-01-13 10:50:00|14.04|12.45|14.15|12.54|14.15|12.54|14.01|12.42|0
1736765700000|2025-01-13 10:55:00|14.19|12.55|14.15|12.55|14.27|12.65|14.13|12.53|0
1736766000000|2025-01-13 11:00:00|14.14|12.54|14.05|12.46|14.29|12.68|14|12.41|0
1736766300000|2025-01-13 11:05:00|14.06|12.47|14.13|12.53|14.13|12.53|13.96|12.38|0
1736766600000|2025-01-13 11:10:00|14.16|12.56|14.15|12.55|14.27|12.66|14.11|12.51|0
1736766900000|2025-01-13 11:15:00|14.13|12.53|14.14|12.54|14.14|12.54|14.06|12.47|0
1736767200000|2025-01-13 11:20:00|14.15|12.55|14.14|12.53|14.16|12.56|14.04|12.45|0
1736767500000|2025-01-13 11:25:00|14.13|12.52|14.08|12.49|14.14|12.54|14.07|12.47|0
1736767800000|2025-01-13 11:30:00|14.09|12.52|14.09|12.49|14.19|12.58|14.06|12.47|0
1736768100000|2025-01-13 11:35:00|14.08|12.48|14.01|12.42|14.09|12.48|13.97|12.39|0
1736768400000|2025-01-13 11:40:00|14.02|12.43|14.07|12.48|14.12|12.52|14|12.42|0
1736768700000|2025-01-13 11:45:00|14.09|12.5|14.07|12.48|14.1|12.51|14.04|12.45|0
1736769000000|2025-01-13 11:50:00|14.08|12.49|14.01|12.43|14.1|12.5|13.99|12.41|0
1736769300000|2025-01-13 11:55:00|14|12.42|13.94|12.37|14.1|12.5|13.94|12.36|0
1736769600000|2025-01-13 12:00:00|13.92|12.34|14.12|12.52|14.12|12.52|13.79|12.23|0
1736769900000|2025-01-13 12:05:00|14.13|12.53|14.23|12.61|14.23|12.61|14.06|12.47|0
1736770200000|2025-01-13 12:10:00|14.22|12.59|14.14|12.54|14.22|12.59|14.02|12.43|0
1736770500000|2025-01-13 12:15:00|14.15|12.55|13.98|12.39|14.21|12.6|13.98|12.39|0
1736770800000|2025-01-13 12:20:00|13.97|12.4|13.64|12.1|13.97|12.4|13.64|12.1|0
1736771100000|2025-01-13 12:25:00|13.63|12.09|13.72|12.17|13.77|12.21|13.56|12.03|0
1736771400000|2025-01-13 12:30:00|13.7|12.15|13.68|12.13|13.8|12.24|13.61|12.07|0
1736771700000|2025-01-13 12:35:00|13.67|12.11|13.47|11.95|13.7|12.15|13.44|11.92|0
1736772000000|2025-01-13 12:40:00|13.48|11.94|13.4|11.88|13.49|11.96|13.38|11.87|0
1736772300000|2025-01-13 12:45:00|13.38|11.87|13.48|11.95|13.49|11.96|13.34|11.83|0
1736772600000|2025-01-13 12:50:00|13.44|11.92|13.41|11.89|13.45|11.93|13.26|11.76|0
1736772900000|2025-01-13 12:55:00|13.43|11.91|13.47|11.94|13.5|11.97|13.38|11.87|0
1736773200000|2025-01-13 13:00:00|13.49|11.96|13.53|12|13.56|12.03|13.44|11.92|0
1736773500000|2025-01-13 13:05:00|13.55|12.02|13.62|12.08|13.67|12.12|13.52|11.99|0
1736773800000|2025-01-13 13:10:00|13.61|12.07|13.49|11.96|13.74|12.19|13.45|11.93|0
1736774100000|2025-01-13 13:15:00|13.5|11.97|13.48|11.95|13.54|12.01|13.42|11.9|0
1736774400000|2025-01-13 13:20:00|13.47|11.94|13.39|11.87|13.51|11.98|13.35|11.84|0
1736774700000|2025-01-13 13:25:00|13.37|11.86|13.54|12|13.55|12.01|13.37|11.86|0
1736775000000|2025-01-13 13:30:00|13.5|11.97|13.4|11.89|13.58|12.04|13.3|11.8|0
1736775300000|2025-01-13 13:35:00|13.43|11.91|13.36|11.84|13.48|11.95|13.36|11.84|0
1736775600000|2025-01-13 13:40:00|13.38|11.86|13.38|11.86|13.44|11.92|13.24|11.74|0
1736775900000|2025-01-13 13:45:00|13.4|11.88|13.38|11.87|13.45|11.92|13.29|11.79|0
1736776200000|2025-01-13 13:50:00|13.36|11.85|13.39|11.87|13.44|11.91|13.31|11.81|0
1736776500000|2025-01-13 13:55:00|13.38|11.86|13.5|11.97|13.53|12|13.38|11.86|0
1736776800000|2025-01-13 14:00:00|13.48|11.95|13.72|12.17|13.76|12.21|13.45|11.93|0
1736777100000|2025-01-13 14:05:00|13.71|12.16|13.75|12.19|13.79|12.22|13.65|12.11|0
1736777400000|2025-01-13 14:10:00|13.72|12.17|13.73|12.18|13.86|12.29|13.72|12.16|0
1736777700000|2025-01-13 14:15:00|13.72|12.17|13.59|12.05|13.72|12.17|13.56|12.02|0
1736778000000|2025-01-13 14:20:00|13.6|12.06|13.79|12.23|13.79|12.23|13.59|12.05|0
1736778300000|2025-01-13 14:25:00|13.8|12.24|13.84|12.28|13.9|12.33|13.75|12.19|0
1736778600000|2025-01-13 14:30:00|13.87|12.3|13.63|12.09|13.96|12.38|13.62|12.08|0
1736778900000|2025-01-13 14:35:00|13.62|12.08|13.71|12.16|13.78|12.22|13.36|11.85|0
1736779200000|2025-01-13 14:40:00|13.75|12.19|13.28|11.78|13.84|12.28|13.28|11.78|0
1736779500000|2025-01-13 14:45:00|13.27|11.77|13.45|11.92|13.79|12.23|13.27|11.77|0
1736779800000|2025-01-13 14:50:00|13.44|11.9|13.15|11.65|13.48|11.96|13|11.5|0
1736780100000|2025-01-13 14:55:00|13.14|11.64|12.75|11.25|13.4|11.89|12.69|11.19|0
1736780400000|2025-01-13 15:00:00|12.79|11.29|12.89|11.39|13.02|11.52|12.78|11.28|0
1736780700000|2025-01-13 15:05:00|12.87|11.37|12.89|11.39|12.9|11.4|12.5|11|0
1736781000000|2025-01-13 15:10:00|12.88|11.38|13.11|11.61|13.12|11.62|12.71|11.21|0
1736781300000|2025-01-13 15:15:00|13.08|11.58|12.9|11.4|13.24|11.74|12.86|11.36|0
1736781600000|2025-01-13 15:20:00|12.94|11.44|13.18|11.68|13.24|11.74|12.76|11.26|0
1736781900000|2025-01-13 15:25:00|13.19|11.69|13.21|11.71|13.22|11.72|12.86|11.36|0
1736782200000|2025-01-13 15:30:00|13.2|11.7|12.96|11.46|13.2|11.7|12.8|11.3|0
1736782500000|2025-01-13 15:35:00|12.94|11.44|12.44|10.94|12.96|11.46|12.41|10.91|0
1736782800000|2025-01-13 15:40:00|12.41|10.91|12.3|10.8|12.59|11.09|12.23|10.73|0
1736783100000|2025-01-13 15:45:00|12.28|10.78|12.05|10.55|12.67|11.17|11.98|10.48|0
1736783400000|2025-01-13 15:50:00|12.06|10.56|12.32|10.82|12.41|10.91|12.05|10.55|0
1736783700000|2025-01-13 15:55:00|12.31|10.81|12.38|10.88|12.43|10.93|12.22|10.72|0
1736784000000|2025-01-13 16:00:00|12.32|10.82|12.63|11.13|12.66|11.16|12.29|10.79|0
1736784300000|2025-01-13 16:05:00|12.62|11.12|12.7|11.2|12.79|11.29|12.39|10.89|0
1736784600000|2025-01-13 16:10:00|12.69|11.19|12.69|11.19|12.78|11.28|12.57|11.07|0
1736784900000|2025-01-13 16:15:00|12.68|11.18|12.69|11.19|12.76|11.26|12.6|11.1|0
1736785200000|2025-01-13 16:20:00|12.67|11.17|12.67|11.17|12.8|11.3|12.52|11.02|0
1736785500000|2025-01-13 16:25:00|12.68|11.18|12.74|11.24|12.74|11.24|12.55|11.05|0
1736785800000|2025-01-13 16:30:00|12.76|11.26|12.63|11.13|12.76|11.26|12.58|11.08|0
1736786100000|2025-01-13 16:35:00|12.61|11.11|12.77|11.27|12.81|11.31|12.39|10.89|0
1736786400000|2025-01-13 16:40:00|12.78|11.28|12.39|10.89|12.78|11.28|12.32|10.82|0
1736786700000|2025-01-13 16:45:00|12.38|10.88|12.63|11.13|12.79|11.29|12.38|10.88|0
1736787000000|2025-01-13 16:50:00|12.64|11.14|12.89|11.39|12.89|11.39|12.6|11.1|0
1736787300000|2025-01-13 16:55:00|12.9|11.4|13.19|11.69|13.22|11.72|12.9|11.4|0
1736787600000|2025-01-13 17:00:00|13.18|11.68|13.08|11.58|13.3|11.8|12.94|11.44|0
1736787900000|2025-01-13 17:05:00|13.09|11.59|12.43|10.93|13.12|11.62|12.43|10.93|0
1736788200000|2025-01-13 17:10:00|12.45|10.95|12.31|10.81|12.45|10.95|12.31|10.81|0
1736788500000|2025-01-13 17:15:00|12.32|10.82|12.15|10.65|12.36|10.86|12.12|10.62|0
1736788800000|2025-01-13 17:20:00|12.18|10.68|12.15|10.65|12.45|10.95|12.04|10.54|0
1736789100000|2025-01-13 17:25:00|12.16|10.66|12.14|10.64|12.16|10.66|12.05|10.55|0
1736789400000|2025-01-13 17:30:00|12.2|10.7|12.07|10.57|12.27|10.77|12.06|10.56|0
1736789700000|2025-01-13 17:35:00|12.09|10.59|12.27|10.77|12.28|10.78|12.08|10.58|0
1736790000000|2025-01-13 17:40:00|12.29|10.79|12.26|10.76|12.33|10.83|12.17|10.67|0
1736790300000|2025-01-13 17:45:00|12.27|10.77|12.11|10.61|12.28|10.78|12.05|10.55|0
1736790600000|2025-01-13 17:50:00|12.12|10.62|12.04|10.54|12.15|10.65|11.98|10.48|0
1736790900000|2025-01-13 17:55:00|12.03|10.53|11.64|10.14|12.03|10.53|11.63|10.13|0
1736791200000|2025-01-13 18:00:00|11.68|10.18|11.68|10.18|11.76|10.26|11.62|10.12|0
1736791500000|2025-01-13 18:05:00|11.71|10.21|11.68|10.18|11.79|10.29|11.58|10.08|0
1736791800000|2025-01-13 18:10:00|11.67|10.17|11.61|10.11|11.67|10.17|11.56|10.06|0
1736792100000|2025-01-13 18:15:00|11.6|10.1|11.74|10.24|11.79|10.29|11.6|10.1|0
1736792400000|2025-01-13 18:20:00|11.75|10.25|11.74|10.24|11.82|10.32|11.7|10.2|0
1736792700000|2025-01-13 18:25:00|11.73|10.23|11.57|10.07|11.76|10.26|11.56|10.06|0
1736793000000|2025-01-13 18:30:00|11.56|10.06|11.48|9.98|11.64|10.14|11.47|9.97|0
1736793300000|2025-01-13 18:35:00|11.49|9.99|11.47|9.97|11.62|10.12|11.43|9.93|0
1736793600000|2025-01-13 18:40:00|11.51|10.01|11.63|10.13|11.65|10.15|11.5|10|0
1736793900000|2025-01-13 18:45:00|11.65|10.15|11.48|9.98|11.66|10.16|11.35|9.85|0
1736794200000|2025-01-13 18:50:00|11.47|9.97|11.46|9.96|11.55|10.05|11.35|9.85|0
1736794500000|2025-01-13 18:55:00|11.47|9.97|11.33|9.83|11.51|10.01|11.31|9.81|0
1736794800000|2025-01-13 19:00:00|11.34|9.84|11.46|9.96|11.53|10.03|11.28|9.78|0
1736795100000|2025-01-13 19:05:00|11.47|9.97|11.44|9.94|11.5|10|11.35|9.85|0
1736795400000|2025-01-13 19:10:00|11.45|9.95|11.53|10.03|11.56|10.06|11.34|9.84|0
1736795700000|2025-01-13 19:15:00|11.52|10.02|11.59|10.09|11.61|10.11|11.49|9.99|0
1736796000000|2025-01-13 19:20:00|11.57|10.07|11.48|9.98|11.65|10.15|11.41|9.91|0
1736796300000|2025-01-13 19:25:00|11.46|9.96|11.17|9.67|11.51|10.01|11.14|9.64|0
1736796600000|2025-01-13 19:30:00|11.18|9.68|11.2|9.7|11.24|9.74|11.1|9.6|0
1736796900000|2025-01-13 19:35:00|11.18|9.68|11.1|9.6|11.33|9.83|11.06|9.56|0
1736797200000|2025-01-13 19:40:00|11.11|9.61|11.03|9.53|11.11|9.61|10.95|9.45|0
1736797500000|2025-01-13 19:45:00|11.07|9.57|11.32|9.82|11.33|9.83|11.03|9.53|0
1736797800000|2025-01-13 19:50:00|11.31|9.81|11.41|9.91|11.52|10.02|11.25|9.75|0
1736798100000|2025-01-13 19:55:00|11.4|9.9|11.26|9.76|11.4|9.9|11.22|9.72|0
1736798400000|2025-01-13 20:00:00|11.3|9.8|11.36|9.86|11.41|9.91|11.26|9.76|0
1736798700000|2025-01-13 20:05:00|11.37|9.87|11.3|9.8|11.37|9.87|11.2|9.7|0
1736799000000|2025-01-13 20:10:00|11.31|9.81|11.31|9.81|11.34|9.84|11.25|9.75|0
1736799300000|2025-01-13 20:15:00|11.32|9.82|10.93|9.43|11.34|9.84|10.86|9.36|0
1736799600000|2025-01-13 20:20:00|10.94|9.44|11.18|9.68|11.2|9.7|10.91|9.41|0
1736799900000|2025-01-13 20:25:00|11.17|9.67|11.16|9.66|11.21|9.71|11.11|9.61|0
1736800200000|2025-01-13 20:30:00|11.19|9.69|11.14|9.64|11.23|9.73|11.1|9.6|0
1736800500000|2025-01-13 20:35:00|11.15|9.65|11.19|9.69|11.2|9.7|11.04|9.54|0
1736800800000|2025-01-13 20:40:00|11.18|9.68|11.16|9.66|11.18|9.68|11.07|9.57|0
1736801100000|2025-01-13 20:45:00|11.17|9.67|11.14|9.64|11.21|9.71|11.08|9.58|0
1736801400000|2025-01-13 20:50:00|11.06|9.56|10.85|9.35|11.06|9.56|10.83|9.33|0
1736801700000|2025-01-13 20:55:00|10.82|9.32|10.78|9.28|10.86|9.36|10.69|9.19|0
1736802000000|2025-01-13 21:00:00|10.76|9.26|10.73|9.23|10.83|9.33|10.65|9.15|0
1736802300000|2025-01-13 21:05:00|10.74|9.24|10.69|9.19|10.75|9.25|10.67|9.17|0
1736802600000|2025-01-13 21:10:00|10.7|9.2|10.67|9.17|10.72|9.22|10.65|9.15|0
1736802900000|2025-01-13 21:15:00|10.82|9.02|10.82|9.02|10.83|9.03|10.78|8.98|0
1736803200000|2025-01-13 21:20:00|10.81|9.01|10.76|8.96|10.82|9.02|10.73|8.93|0
1736803500000|2025-01-13 21:25:00|10.74|8.94|10.7|8.9|10.74|8.94|10.69|8.89|0
1736803800000|2025-01-13 21:30:00|10.71|8.91|10.74|8.94|10.75|8.95|10.69|8.89|0
1736804100000|2025-01-13 21:35:00|10.73|8.93|10.75|8.95|10.76|8.96|10.72|8.92|0
1736804400000|2025-01-13 21:40:00|10.76|8.96|10.73|8.93|10.77|8.97|10.67|8.87|0
1736804700000|2025-01-13 21:45:00|10.74|8.94|10.73|8.93|10.79|8.99|10.71|8.91|0
1736805000000|2025-01-13 21:50:00|10.74|8.94|10.73|8.93|10.74|8.94|10.7|8.9|0
1736805300000|2025-01-13 21:55:00|10.74|8.94|10.71|8.91|10.74|8.94|10.68|8.88|0
1736805600000|2025-01-13 22:00:00|10.7|8.9|10.7|8.9|10.7|8.9|10.7|8.9|0
1736805900000|2025-01-13 22:05:00|10.71|8.91|10.7|8.9|10.71|8.91|10.7|8.9|0
1736806200000|2025-01-13 22:10:00|10.71|8.91|10.7|8.9|10.71|8.91|10.7|8.9|0
1736806800000|2025-01-13 22:20:00|10.69|8.89|10.69|8.89|10.69|8.89|10.69|8.89|0
1736807100000|2025-01-13 22:25:00|10.7|8.9|10.69|8.89|10.7|8.9|10.69|8.89|0
1736807400000|2025-01-13 22:30:00|10.68|8.88|10.67|8.87|10.69|8.89|10.67|8.87|0
1736807700000|2025-01-13 22:35:00|10.68|8.88|10.66|8.86|10.69|8.89|10.66|8.86|0
1736808000000|2025-01-13 22:40:00|10.67|8.87|10.65|8.85|10.67|8.87|10.64|8.84|0
1736808300000|2025-01-13 22:45:00|10.64|8.84|10.65|8.85|10.66|8.86|10.63|8.83|0
1736808600000|2025-01-13 22:50:00|10.64|8.84|10.64|8.84|10.65|8.85|10.64|8.84|0
1736808900000|2025-01-13 22:55:00|10.65|8.85|10.64|8.84|10.65|8.85|10.62|8.82|0
1736809200000|2025-01-13 23:00:00|10.52|8.72|10.5|8.7|10.54|8.74|10.46|8.66|0
1736809500000|2025-01-13 23:05:00|10.49|8.69|10.39|8.59|10.49|8.69|10.39|8.59|0
1736809800000|2025-01-13 23:10:00|10.4|8.6|10.42|8.62|10.43|8.63|10.39|8.59|0
1736810100000|2025-01-13 23:15:00|10.41|8.61|10.42|8.62|10.44|8.64|10.39|8.59|0
1736810400000|2025-01-13 23:20:00|10.43|8.63|10.45|8.65|10.45|8.65|10.42|8.62|0
1736810700000|2025-01-13 23:25:00|10.44|8.64|10.42|8.62|10.45|8.65|10.41|8.61|0
1736811000000|2025-01-13 23:30:00|10.41|8.61|10.24|8.44|10.42|8.62|10.24|8.44|0
1736811300000|2025-01-13 23:35:00|10.25|8.45|10.15|8.35|10.27|8.47|10.15|8.35|0
1736811600000|2025-01-13 23:40:00|10.17|8.37|10.23|8.43|10.25|8.45|10.15|8.35|0
1736811900000|2025-01-13 23:45:00|10.24|8.44|10.25|8.45|10.26|8.46|10.21|8.41|0
1736812200000|2025-01-13 23:50:00|10.24|8.44|10.33|8.53|10.34|8.54|10.23|8.43|0
1736812500000|2025-01-13 23:55:00|10.34|8.54|10.38|8.58|10.38|8.58|10.33|8.53|0
1736812800000|2025-01-14 00:00:00|10.37|8.57|10.47|8.67|10.48|8.68|10.35|8.55|0
1736813100000|2025-01-14 00:05:00|10.49|8.69|10.46|8.66|10.49|8.69|10.43|8.63|0
1736813400000|2025-01-14 00:10:00|10.45|8.65|10.45|8.65|10.5|8.7|10.44|8.64|0
1736813700000|2025-01-14 00:15:00|10.44|8.64|10.39|8.59|10.45|8.65|10.37|8.57|0
1736814000000|2025-01-14 00:20:00|10.38|8.58|10.43|8.63|10.45|8.65|10.38|8.58|0
1736814300000|2025-01-14 00:25:00|10.44|8.64|10.43|8.63|10.46|8.66|10.41|8.61|0
1736814600000|2025-01-14 00:30:00|10.42|8.62|10.45|8.65|10.45|8.65|10.42|8.62|0
1736814900000|2025-01-14 00:35:00|10.44|8.64|10.45|8.65|10.46|8.66|10.44|8.64|0
1736815200000|2025-01-14 00:40:00|10.46|8.66|10.47|8.67|10.47|8.67|10.44|8.64|0
1736815500000|2025-01-14 00:45:00|10.46|8.66|10.42|8.62|10.47|8.67|10.41|8.61|0
1736815800000|2025-01-14 00:50:00|10.41|8.61|10.36|8.56|10.41|8.61|10.36|8.56|0
1736816100000|2025-01-14 00:55:00|10.37|8.57|10.36|8.56|10.39|8.59|10.36|8.56|0
1736816400000|2025-01-14 01:00:00|10.37|8.57|10.44|8.64|10.47|8.67|10.37|8.57|0
1736816700000|2025-01-14 01:05:00|10.45|8.65|10.41|8.61|10.46|8.66|10.39|8.59|0
1736817000000|2025-01-14 01:10:00|10.4|8.6|10.4|8.6|10.44|8.64|10.39|8.59|0
1736817300000|2025-01-14 01:15:00|10.41|8.61|10.42|8.62|10.42|8.62|10.39|8.59|0
1736817600000|2025-01-14 01:20:00|10.41|8.61|10.82|9.02|11.25|9.45|10.41|8.61|0
1736817900000|2025-01-14 01:25:00|10.83|9.03|10.85|9.05|10.85|9.05|10.81|9.01|0
1736818200000|2025-01-14 01:30:00|10.7|9.2|10.72|9.22|10.73|9.23|10.67|9.17|0
1736818500000|2025-01-14 01:35:00|10.71|9.21|10.68|9.18|10.71|9.21|10.67|9.17|0
1736818800000|2025-01-14 01:40:00|10.67|9.17|10.69|9.19|10.71|9.21|10.66|9.16|0
1736819100000|2025-01-14 01:45:00|10.68|9.18|10.7|9.2|10.73|9.23|10.68|9.18|0
1736819400000|2025-01-14 01:50:00|10.71|9.21|10.69|9.19|10.73|9.23|10.69|9.19|0
1736819700000|2025-01-14 01:55:00|10.7|9.2|10.7|9.2|10.71|9.21|10.69|9.19|0
1736820000000|2025-01-14 02:00:00|10.69|9.19|10.73|9.23|10.73|9.23|10.67|9.17|0
1736820300000|2025-01-14 02:05:00|10.75|9.25|10.8|9.3|10.8|9.3|10.75|9.25|0
1736820600000|2025-01-14 02:10:00|10.79|9.29|10.84|9.34|10.86|9.36|10.79|9.29|0
1736820900000|2025-01-14 02:15:00|10.83|9.33|10.83|9.33|10.86|9.36|10.83|9.33|0
1736821200000|2025-01-14 02:20:00|10.84|9.34|10.77|9.27|10.84|9.34|10.76|9.26|0
1736821500000|2025-01-14 02:25:00|10.76|9.26|10.75|9.25|10.77|9.27|10.73|9.23|0
1736821800000|2025-01-14 02:30:00|10.76|9.26|10.79|9.29|10.79|9.29|10.74|9.24|0
1736822100000|2025-01-14 02:35:00|10.78|9.28|10.78|9.28|10.79|9.29|10.77|9.27|0
1736822400000|2025-01-14 02:40:00|10.79|9.29|10.77|9.27|10.79|9.29|10.76|9.26|0
1736822700000|2025-01-14 02:45:00|10.76|9.26|10.77|9.27|10.78|9.28|10.76|9.26|0
1736823000000|2025-01-14 02:50:00|10.76|9.26|10.68|9.18|10.77|9.27|10.66|9.16|0
1736823300000|2025-01-14 02:55:00|10.7|9.2|10.65|9.15|10.7|9.2|10.64|9.14|0
1736823600000|2025-01-14 03:00:00|10.67|9.17|10.68|9.18|10.7|9.2|10.66|9.16|0
1736823900000|2025-01-14 03:05:00|10.67|9.17|10.64|9.14|10.68|9.18|10.62|9.12|0
1736824200000|2025-01-14 03:10:00|10.63|9.13|10.63|9.13|10.65|9.15|10.62|9.12|0
1736824500000|2025-01-14 03:15:00|10.64|9.14|10.68|9.18|10.68|9.18|10.64|9.14|0
1736824800000|2025-01-14 03:20:00|10.69|9.19|10.69|9.19|10.7|9.2|10.68|9.18|0
1736825100000|2025-01-14 03:25:00|10.68|9.18|10.67|9.17|10.72|9.22|10.67|9.17|0
1736825400000|2025-01-14 03:30:00|10.66|9.16|10.66|9.16|10.67|9.17|10.64|9.14|0
1736825700000|2025-01-14 03:35:00|10.67|9.17|10.66|9.16|10.69|9.19|10.65|9.15|0
1736826000000|2025-01-14 03:40:00|10.67|9.17|10.66|9.16|10.67|9.17|10.65|9.15|0
1736826300000|2025-01-14 03:45:00|10.67|9.17|10.67|9.17|10.7|9.2|10.66|9.16|0
1736826600000|2025-01-14 03:50:00|10.68|9.18|10.67|9.17|10.68|9.18|10.65|9.15|0
1736826900000|2025-01-14 03:55:00|10.68|9.18|10.71|9.21|10.71|9.21|10.65|9.15|0
1736827200000|2025-01-14 04:00:00|10.7|9.2|10.73|9.23|10.73|9.23|10.69|9.19|0
1736827500000|2025-01-14 04:05:00|10.72|9.22|10.7|9.2|10.72|9.22|10.68|9.18|0
1736827800000|2025-01-14 04:10:00|10.69|9.19|10.69|9.19|10.72|9.22|10.69|9.19|0
1736828100000|2025-01-14 04:15:00|10.7|9.2|10.71|9.21|10.72|9.22|10.69|9.19|0
1736828400000|2025-01-14 04:20:00|10.72|9.22|10.66|9.16|10.72|9.22|10.64|9.14|0
1736828700000|2025-01-14 04:25:00|10.65|9.15|10.64|9.14|10.66|9.16|10.63|9.13|0
1736829000000|2025-01-14 04:30:00|10.63|9.13|10.6|9.1|10.64|9.14|10.6|9.1|0
1736829300000|2025-01-14 04:35:00|10.59|9.09|10.55|9.05|10.59|9.09|10.55|9.05|0
1736829600000|2025-01-14 04:40:00|10.57|9.07|10.57|9.07|10.58|9.08|10.56|9.06|0
1736829900000|2025-01-14 04:45:00|10.56|9.06|10.57|9.07|10.57|9.07|10.56|9.06|0
1736830200000|2025-01-14 04:50:00|10.56|9.06|10.54|9.04|10.57|9.07|10.54|9.04|0
1736830500000|2025-01-14 04:55:00|10.55|9.05|10.56|9.06|10.56|9.06|10.54|9.04|0
1736830800000|2025-01-14 05:00:00|10.55|9.05|10.55|9.05|10.57|9.07|10.55|9.05|0
1736831100000|2025-01-14 05:05:00|10.56|9.06|10.55|9.05|10.57|9.07|10.54|9.04|0
1736831400000|2025-01-14 05:10:00|10.54|9.04|10.54|9.04|10.55|9.05|10.54|9.04|0
1736831700000|2025-01-14 05:15:00|10.55|9.05|10.55|9.05|10.57|9.07|10.55|9.05|0
1736832000000|2025-01-14 05:20:00|10.56|9.06|10.58|9.08|10.59|9.09|10.54|9.04|0
1736832300000|2025-01-14 05:25:00|10.57|9.07|10.59|9.09|10.6|9.1|10.57|9.07|0
1736832600000|2025-01-14 05:30:00|10.58|9.08|10.55|9.05|10.6|9.1|10.55|9.05|0
1736832900000|2025-01-14 05:35:00|10.54|9.04|10.48|8.98|10.54|9.04|10.47|8.97|0
1736833200000|2025-01-14 05:40:00|10.47|8.97|10.5|9|10.52|9.02|10.46|8.96|0
1736833500000|2025-01-14 05:45:00|10.49|8.99|10.48|8.98|10.51|9.01|10.47|8.97|0
1736833800000|2025-01-14 05:50:00|10.49|8.99|10.44|8.94|10.49|8.99|10.44|8.94|0
1736834100000|2025-01-14 05:55:00|10.46|8.96|10.43|8.93|10.46|8.96|10.43|8.93|0
1736834400000|2025-01-14 06:00:00|10.42|8.92|10.45|8.95|10.45|8.95|10.41|8.91|0
1736834700000|2025-01-14 06:05:00|10.44|8.94|10.42|8.92|10.45|8.95|10.42|8.92|0
1736835000000|2025-01-14 06:10:00|10.43|8.93|10.41|8.91|10.44|8.94|10.4|8.9|0
1736835300000|2025-01-14 06:15:00|10.4|8.9|10.39|8.89|10.41|8.91|10.39|8.89|0
1736835600000|2025-01-14 06:20:00|10.4|8.9|10.41|8.91|10.43|8.93|10.39|8.89|0
1736835900000|2025-01-14 06:25:00|10.4|8.9|10.4|8.9|10.42|8.92|10.38|8.88|0
1736836200000|2025-01-14 06:30:00|10.42|8.92|10.44|8.94|10.45|8.95|10.42|8.92|0
1736836500000|2025-01-14 06:35:00|10.43|8.93|10.46|8.96|10.47|8.97|10.42|8.92|0
1736836800000|2025-01-14 06:40:00|10.48|8.98|10.5|9|10.51|9.01|10.47|8.97|0
1736837100000|2025-01-14 06:45:00|10.49|8.99|10.51|9.01|10.52|9.02|10.48|8.98|0
1736837400000|2025-01-14 06:50:00|10.52|9.02|10.53|9.03|10.54|9.04|10.5|9|0
1736837700000|2025-01-14 06:55:00|10.52|9.02|10.5|9|10.52|9.02|10.5|9|0
1736838000000|2025-01-14 07:00:00|10.48|8.98|10.55|9.05|10.6|9.1|10.47|8.97|0
1736838300000|2025-01-14 07:05:00|10.54|9.04|10.57|9.07|10.59|9.09|10.53|9.03|0
1736838600000|2025-01-14 07:10:00|10.56|9.06|10.56|9.06|10.63|9.13|10.55|9.05|0
1736838900000|2025-01-14 07:15:00|10.54|9.04|10.48|8.98|10.54|9.04|10.44|8.94|0
1736839200000|2025-01-14 07:20:00|10.47|8.97|10.46|8.96|10.49|8.99|10.4|8.9|0
1736839500000|2025-01-14 07:25:00|10.48|8.98|10.48|8.98|10.5|9|10.44|8.94|0
1736839800000|2025-01-14 07:30:00|10.49|8.99|10.46|8.96|10.5|9|10.44|8.94|0
1736840100000|2025-01-14 07:35:00|10.45|8.95|10.41|8.91|10.48|8.98|10.4|8.9|0
1736840400000|2025-01-14 07:40:00|10.42|8.92|10.36|8.86|10.44|8.94|10.36|8.86|0
1736840700000|2025-01-14 07:45:00|10.37|8.87|10.37|8.87|10.38|8.88|10.35|8.85|0
1736841000000|2025-01-14 07:50:00|10.38|8.88|10.39|8.89|10.42|8.92|10.38|8.88|0
1736841300000|2025-01-14 07:55:00|10.41|8.91|10.4|8.9|10.44|8.94|10.39|8.89|0
1736841600000|2025-01-14 08:00:00|10.43|8.93|10.32|8.82|10.43|8.93|10.3|8.8|0
1736841900000|2025-01-14 08:05:00|10.33|8.83|10.38|8.88|10.38|8.88|10.3|8.8|0
1736842200000|2025-01-14 08:10:00|10.39|8.89|10.31|8.81|10.42|8.92|10.3|8.8|0
1736842500000|2025-01-14 08:15:00|10.3|8.8|10.22|8.72|10.31|8.81|10.21|8.71|0
1736842800000|2025-01-14 08:20:00|10.23|8.73|10.13|8.63|10.24|8.74|10.11|8.61|0
1736843100000|2025-01-14 08:25:00|10.14|8.64|10.17|8.67|10.19|8.69|10.13|8.63|0
1736843400000|2025-01-14 08:30:00|10.18|8.68|10.16|8.66|10.22|8.72|10.15|8.65|0
1736843700000|2025-01-14 08:35:00|10.18|8.68|10.17|8.67|10.29|8.79|10.17|8.67|0
1736844000000|2025-01-14 08:40:00|10.19|8.69|10.05|8.55|10.2|8.7|10.03|8.53|0
1736844300000|2025-01-14 08:45:00|10.06|8.56|9.95|8.45|10.07|8.57|9.93|8.43|0
1736844600000|2025-01-14 08:50:00|9.96|8.46|9.96|8.46|10.01|8.51|9.94|8.44|0
1736844900000|2025-01-14 08:55:00|9.95|8.45|10.04|8.54|10.04|8.54|9.92|8.42|0
1736845200000|2025-01-14 09:00:00|10.05|8.55|10.01|8.51|10.08|8.58|9.99|8.49|0
1736845500000|2025-01-14 09:05:00|10|8.5|10.04|8.54|10.07|8.57|9.98|8.48|0
1736845800000|2025-01-14 09:10:00|10.07|8.57|10.05|8.55|10.13|8.63|10.02|8.52|0
1736846100000|2025-01-14 09:15:00|10.04|8.54|10.14|8.64|10.14|8.64|10.04|8.54|0
1736846400000|2025-01-14 09:20:00|10.13|8.63|10.08|8.58|10.14|8.64|10.06|8.56|0
1736846700000|2025-01-14 09:25:00|10.09|8.59|10.13|8.63|10.2|8.7|10.09|8.59|0
1736847000000|2025-01-14 09:30:00|10.11|8.61|10.05|8.55|10.18|8.68|10.05|8.55|0
1736847300000|2025-01-14 09:35:00|10.04|8.54|10.09|8.59|10.11|8.61|10.03|8.53|0
1736847600000|2025-01-14 09:40:00|10.1|8.6|10.07|8.57|10.14|8.64|10.06|8.56|0
1736847900000|2025-01-14 09:45:00|10.06|8.56|10.09|8.59|10.11|8.61|10.06|8.56|0
1736848200000|2025-01-14 09:50:00|10.08|8.58|10.14|8.64|10.14|8.64|10.08|8.58|0
1736848500000|2025-01-14 09:55:00|10.15|8.65|10.11|8.61|10.16|8.66|10.09|8.59|0
1736848800000|2025-01-14 10:00:00|10.1|8.6|10.09|8.59|10.18|8.68|10.07|8.57|0
1736849100000|2025-01-14 10:05:00|10.08|8.58|10.06|8.56|10.09|8.59|10.06|8.56|0
1736849400000|2025-01-14 10:10:00|10.05|8.55|10.15|8.65|10.16|8.66|10.05|8.55|0
1736849700000|2025-01-14 10:15:00|10.14|8.64|10.13|8.63|10.16|8.66|10.1|8.6|0
1736850000000|2025-01-14 10:20:00|10.12|8.62|10.16|8.66|10.17|8.67|10.12|8.62|0
1736850300000|2025-01-14 10:25:00|10.17|8.67|10.19|8.69|10.22|8.72|10.15|8.65|0
1736850600000|2025-01-14 10:30:00|10.2|8.7|10.51|9.01|10.52|9.02|10.11|8.61|0
1736850900000|2025-01-14 10:35:00|10.5|9|10.51|9.01|10.53|9.03|10.47|8.97|0
1736851200000|2025-01-14 10:40:00|10.5|9|10.53|9.03|10.56|9.06|10.49|8.99|0
1736851500000|2025-01-14 10:45:00|10.52|9.02|10.48|8.98|10.52|9.02|10.46|8.96|0
1736851800000|2025-01-14 10:50:00|10.47|8.97|10.47|8.97|10.48|8.98|10.44|8.94|0
1736852100000|2025-01-14 10:55:00|10.46|8.96|10.48|8.98|10.5|9|10.46|8.96|0
1736852400000|2025-01-14 11:00:00|10.5|9|10.55|9.05|10.55|9.05|10.5|9|0
1736852700000|2025-01-14 11:05:00|10.56|9.06|10.57|9.07|10.6|9.1|10.54|9.04|0
1736853000000|2025-01-14 11:10:00|10.55|9.05|10.51|9.01|10.56|9.06|10.51|9.01|0
1736853300000|2025-01-14 11:15:00|10.52|9.02|10.6|9.1|10.62|9.12|10.51|9.01|0
1736853600000|2025-01-14 11:20:00|10.61|9.11|10.68|9.18|10.7|9.2|10.61|9.11|0
1736853900000|2025-01-14 11:25:00|10.69|9.19|10.66|9.16|10.7|9.2|10.65|9.15|0
1736854200000|2025-01-14 11:30:00|10.67|9.17|10.66|9.16|10.72|9.22|10.65|9.15|0
1736854500000|2025-01-14 11:35:00|10.67|9.17|10.69|9.19|10.7|9.2|10.66|9.16|0
1736854800000|2025-01-14 11:40:00|10.7|9.2|10.67|9.17|10.71|9.21|10.64|9.14|0
1736855100000|2025-01-14 11:45:00|10.69|9.19|10.75|9.25|10.77|9.27|10.69|9.19|0
1736855400000|2025-01-14 11:50:00|10.76|9.26|10.72|9.22|10.78|9.28|10.7|9.2|0
1736855700000|2025-01-14 11:55:00|10.73|9.23|10.52|9.02|10.76|9.26|10.48|8.98|0
1736856000000|2025-01-14 12:00:00|10.51|9.01|10.45|8.95|10.54|9.04|10.45|8.95|0
1736856300000|2025-01-14 12:05:00|10.44|8.94|10.64|9.14|10.69|9.19|10.44|8.94|0
1736856600000|2025-01-14 12:10:00|10.65|9.15|10.7|9.2|10.73|9.23|10.58|9.08|0
1736856900000|2025-01-14 12:15:00|10.68|9.18|10.71|9.21|10.73|9.23|10.67|9.17|0
1736857200000|2025-01-14 12:20:00|10.72|9.22|10.81|9.31|10.91|9.41|10.69|9.19|0
1736857500000|2025-01-14 12:25:00|10.78|9.28|10.7|9.2|10.8|9.3|10.65|9.15|0
1736857800000|2025-01-14 12:30:00|10.71|9.21|10.63|9.13|10.73|9.23|10.63|9.13|0
1736858100000|2025-01-14 12:35:00|10.62|9.12|10.6|9.1|10.69|9.19|10.59|9.09|0
1736858400000|2025-01-14 12:40:00|10.62|9.12|10.61|9.11|10.68|9.18|10.59|9.09|0
1736858700000|2025-01-14 12:45:00|10.62|9.12|10.61|9.11|10.64|9.14|10.59|9.09|0
1736859000000|2025-01-14 12:50:00|10.6|9.1|10.68|9.18|10.68|9.18|10.59|9.09|0
1736859300000|2025-01-14 12:55:00|10.71|9.21|10.68|9.18|10.73|9.23|10.64|9.14|0
1736859600000|2025-01-14 13:00:00|10.7|9.2|10.76|9.26|10.8|9.3|10.69|9.19|0
1736859900000|2025-01-14 13:05:00|10.77|9.27|10.78|9.28|10.81|9.31|10.75|9.25|0
1736860200000|2025-01-14 13:10:00|10.79|9.29|10.83|9.33|10.84|9.34|10.78|9.28|0
1736860500000|2025-01-14 13:15:00|10.86|9.36|10.84|9.34|10.89|9.39|10.83|9.33|0
1736860800000|2025-01-14 13:20:00|10.85|9.35|11|9.5|11.01|9.51|10.84|9.34|0
1736861100000|2025-01-14 13:25:00|11.01|9.51|10.97|9.47|11.1|9.6|10.97|9.47|0
1736861400000|2025-01-14 13:30:00|10.99|9.49|10.14|8.64|10.99|9.49|9.89|8.39|0
1736861700000|2025-01-14 13:35:00|10.12|8.62|10.26|8.76|10.46|8.96|10.12|8.62|0
1736862000000|2025-01-14 13:40:00|10.27|8.77|10.39|8.89|10.42|8.92|10.26|8.76|0
1736862300000|2025-01-14 13:45:00|10.36|8.86|10.15|8.65|10.39|8.89|10.15|8.65|0
1736862600000|2025-01-14 13:50:00|10.14|8.64|10.28|8.78|10.39|8.89|10.11|8.61|0
1736862900000|2025-01-14 13:55:00|10.29|8.79|10.3|8.8|10.47|8.97|9.88|8.38|0
1736863200000|2025-01-14 14:00:00|10.31|8.81|10.37|8.87|10.47|8.97|10.28|8.78|0
1736863500000|2025-01-14 14:05:00|10.38|8.88|10.32|8.82|10.38|8.88|10.26|8.76|0
1736863800000|2025-01-14 14:10:00|10.31|8.81|10.31|8.81|10.42|8.92|10.28|8.78|0
1736864100000|2025-01-14 14:15:00|10.3|8.8|10.2|8.7|10.32|8.82|10.14|8.64|0
1736864400000|2025-01-14 14:20:00|10.18|8.68|10.27|8.77|10.32|8.82|10.17|8.67|0
1736864700000|2025-01-14 14:25:00|10.26|8.76|10.23|8.73|10.28|8.78|10.17|8.67|0
1736865000000|2025-01-14 14:30:00|10.17|8.67|10.18|8.68|10.49|8.99|10.11|8.61|0
1736865300000|2025-01-14 14:35:00|10.2|8.7|10.09|8.59|10.31|8.81|9.96|8.46|0
1736865600000|2025-01-14 14:40:00|10.1|8.6|10.06|8.56|10.22|8.72|10.01|8.51|0
1736865900000|2025-01-14 14:45:00|10.07|8.57|10.16|8.66|10.48|8.98|10.04|8.54|0
1736866200000|2025-01-14 14:50:00|10.14|8.64|10.34|8.84|10.43|8.93|10.06|8.56|0
1736866500000|2025-01-14 14:55:00|10.33|8.83|10.44|8.94|10.51|9.01|10.06|8.56|0
1736866800000|2025-01-14 15:00:00|10.42|8.92|9.7|8.2|10.46|8.96|9.66|8.16|0
1736867100000|2025-01-14 15:05:00|9.71|8.21|9.51|8.01|9.71|8.21|9.41|7.91|0
1736867400000|2025-01-14 15:10:00|9.5|8|9.41|7.91|9.67|8.17|9.28|7.78|0
1736867700000|2025-01-14 15:15:00|9.4|7.9|9.45|7.95|9.56|8.06|9.26|7.76|0
1736868000000|2025-01-14 15:20:00|9.5|8|9.61|8.11|9.72|8.22|9.5|8|0
1736868300000|2025-01-14 15:25:00|9.62|8.12|9.73|8.23|9.79|8.29|9.5|8|0
1736868600000|2025-01-14 15:30:00|9.74|8.24|9.59|8.09|9.74|8.24|9.3|7.8|0
1736868900000|2025-01-14 15:35:00|9.58|8.08|9.73|8.23|9.74|8.24|9.51|8.01|0
1736869200000|2025-01-14 15:40:00|9.7|8.2|9.4|7.9|9.76|8.26|9.39|7.89|0
1736869500000|2025-01-14 15:45:00|9.42|7.92|9.64|8.14|9.64|8.14|9.4|7.9|0
1736869800000|2025-01-14 15:50:00|9.66|8.16|9.6|8.1|9.83|8.33|9.53|8.03|0
1736870100000|2025-01-14 15:55:00|9.61|8.11|9.87|8.37|9.87|8.37|9.59|8.09|0
1736870400000|2025-01-14 16:00:00|9.86|8.36|10.24|8.74|10.31|8.81|9.86|8.36|0
1736870700000|2025-01-14 16:05:00|10.23|8.73|10.06|8.56|10.26|8.76|9.56|8.06|0
1736871000000|2025-01-14 16:10:00|10.07|8.57|10.13|8.63|10.23|8.73|10.02|8.52|0
1736871300000|2025-01-14 16:15:00|10.14|8.64|10.06|8.56|10.22|8.72|9.98|8.48|0
1736871600000|2025-01-14 16:20:00|10.05|8.55|9.96|8.46|10.06|8.56|9.9|8.4|0
1736871900000|2025-01-14 16:25:00|9.95|8.45|9.96|8.46|10.11|8.61|9.8|8.3|0
1736872200000|2025-01-14 16:30:00|9.95|8.45|9.89|8.39|9.97|8.47|9.81|8.31|0
1736872500000|2025-01-14 16:35:00|9.9|8.4|10.03|8.53|10.13|8.63|9.79|8.29|0
1736872800000|2025-01-14 16:40:00|9.99|8.49|10.3|8.8|10.32|8.82|9.98|8.48|0
1736873100000|2025-01-14 16:45:00|10.27|8.77|10.3|8.8|10.35|8.85|10.23|8.73|0
1736873400000|2025-01-14 16:50:00|10.32|8.82|10.43|8.93|10.48|8.98|10.08|8.58|0
1736873700000|2025-01-14 16:55:00|10.42|8.92|10.62|9.12|10.62|9.12|10.35|8.85|0
1736874000000|2025-01-14 17:00:00|10.64|9.14|10.59|9.09|10.73|9.23|10.36|8.86|0
1736874300000|2025-01-14 17:05:00|10.61|9.11|10.5|9|10.67|9.17|10.43|8.93|0
1736874600000|2025-01-14 17:10:00|10.46|8.96|10.48|8.98|10.71|9.21|10.35|8.85|0
1736874900000|2025-01-14 17:15:00|10.49|8.99|10.47|8.97|10.5|9|10.33|8.83|0
1736875200000|2025-01-14 17:20:00|10.45|8.95|10.56|9.06|10.65|9.15|10.45|8.95|0
1736875500000|2025-01-14 17:25:00|10.55|9.05|10.46|8.96|10.55|9.05|10.39|8.89|0
1736875800000|2025-01-14 17:30:00|10.48|8.98|10.75|9.25|10.78|9.28|10.48|8.98|0
1736876100000|2025-01-14 17:35:00|10.74|9.24|10.54|9.04|10.84|9.34|10.54|9.04|0
1736876400000|2025-01-14 17:40:00|10.55|9.05|10.34|8.84|10.6|9.1|10.29|8.79|0
1736876700000|2025-01-14 17:45:00|10.35|8.85|10.37|8.87|10.45|8.95|10.3|8.8|0
1736877000000|2025-01-14 17:50:00|10.38|8.88|10.24|8.74|10.64|9.14|10.17|8.67|0
1736877300000|2025-01-14 17:55:00|10.26|8.76|10.26|8.76|10.38|8.88|10.23|8.73|0
1736877600000|2025-01-14 18:00:00|10.27|8.77|10.08|8.58|10.28|8.78|10.08|8.58|0
1736877900000|2025-01-14 18:05:00|10.09|8.59|10.09|8.59|10.13|8.63|10.03|8.53|0
1736878200000|2025-01-14 18:10:00|10.07|8.57|10.09|8.59|10.15|8.65|10.06|8.56|0
1736878500000|2025-01-14 18:15:00|10.1|8.6|9.98|8.48|10.31|8.81|9.92|8.42|0
1736878800000|2025-01-14 18:20:00|9.97|8.47|9.84|8.34|10|8.5|9.84|8.34|0
1736879100000|2025-01-14 18:25:00|9.85|8.35|9.75|8.25|9.86|8.36|9.7|8.2|0
1736879400000|2025-01-14 18:30:00|9.77|8.27|9.73|8.23|9.81|8.31|9.71|8.21|0
1736879700000|2025-01-14 18:35:00|9.72|8.22|9.59|8.09|9.75|8.25|9.59|8.09|0
1736880000000|2025-01-14 18:40:00|9.6|8.1|9.47|7.97|9.61|8.11|9.44|7.94|0
1736880300000|2025-01-14 18:45:00|9.48|7.98|9.31|7.81|9.8|8.3|9.2|7.7|0
1736880600000|2025-01-14 18:50:00|9.32|7.82|9.24|7.74|9.33|7.83|9.24|7.74|0
1736880900000|2025-01-14 18:55:00|9.25|7.75|9.27|7.77|9.3|7.8|9.2|7.7|0
1736881200000|2025-01-14 19:00:00|9.28|7.78|9.34|7.84|9.4|7.9|9.27|7.77|0
1736881500000|2025-01-14 19:05:00|9.35|7.85|9.32|7.82|9.37|7.87|9.24|7.74|0
1736881800000|2025-01-14 19:10:00|9.31|7.81|9.33|7.83|9.42|7.92|9.3|7.8|0
1736882100000|2025-01-14 19:15:00|9.32|7.82|9.24|7.74|9.33|7.83|9.2|7.7|0
1736882400000|2025-01-14 19:20:00|9.23|7.73|9.22|7.72|9.29|7.79|9.22|7.72|0
1736882700000|2025-01-14 19:25:00|9.23|7.73|9.38|7.88|9.38|7.88|9.18|7.68|0
1736883000000|2025-01-14 19:30:00|9.37|7.87|9.28|7.78|9.4|7.9|9.21|7.71|0
1736883300000|2025-01-14 19:35:00|9.26|7.76|9.26|7.76|9.27|7.77|9.19|7.69|0
1736883600000|2025-01-14 19:40:00|9.25|7.75|9.35|7.85|9.37|7.87|9.24|7.74|0
1736883900000|2025-01-14 19:45:00|9.36|7.86|9.55|8.05|9.56|8.06|9.35|7.85|0
1736884200000|2025-01-14 19:50:00|9.56|8.06|9.85|8.35|9.85|8.35|9.55|8.05|0
1736884500000|2025-01-14 19:55:00|9.84|8.34|10.26|8.76|10.32|8.82|9.58|8.08|0
1736884800000|2025-01-14 20:00:00|10.28|8.78|10.64|9.14|10.7|9.2|10.2|8.7|0
1736885100000|2025-01-14 20:05:00|10.66|9.16|10.53|9.03|10.75|9.25|10.48|8.98|0
1736885400000|2025-01-14 20:10:00|10.57|9.07|10.57|9.07|10.66|9.16|10.21|8.71|0
1736885700000|2025-01-14 20:15:00|10.56|9.06|10.34|8.84|10.61|9.11|10.32|8.82|0
1736886000000|2025-01-14 20:20:00|10.32|8.82|10.21|8.71|10.44|8.94|10.15|8.65|0
1736886300000|2025-01-14 20:25:00|10.2|8.7|10.18|8.68|10.32|8.82|10.17|8.67|0
1736886600000|2025-01-14 20:30:00|10.17|8.67|10.3|8.8|10.33|8.83|10.11|8.61|0
1736886900000|2025-01-14 20:35:00|10.29|8.79|10.39|8.89|10.41|8.91|10.14|8.64|0
1736887200000|2025-01-14 20:40:00|10.41|8.91|10.24|8.74|10.44|8.94|10.23|8.73|0
1736887500000|2025-01-14 20:45:00|10.22|8.72|9.98|8.48|10.23|8.73|9.88|8.38|0
1736887800000|2025-01-14 20:50:00|9.95|8.45|9.71|8.21|9.95|8.45|9.67|8.17|0
1736888100000|2025-01-14 20:55:00|9.77|8.27|9.54|8.04|9.77|8.27|9.53|8.03|0
1736888400000|2025-01-14 21:00:00|9.56|8.06|9.31|7.81|9.57|8.07|9.31|7.81|0
1736888700000|2025-01-14 21:05:00|9.32|7.82|9.33|7.83|9.34|7.84|9.29|7.79|0
1736889000000|2025-01-14 21:10:00|9.32|7.82|9.32|7.82|9.36|7.86|9.29|7.79|0
1736889300000|2025-01-14 21:15:00|9.47|7.67|9.43|7.63|9.47|7.67|9.41|7.61|0
1736889600000|2025-01-14 21:20:00|9.42|7.62|9.45|7.65|9.45|7.65|9.42|7.62|0
1736889900000|2025-01-14 21:25:00|9.44|7.64|9.42|7.62|9.45|7.65|9.41|7.61|0
1736890200000|2025-01-14 21:30:00|9.41|7.61|9.41|7.61|9.44|7.64|9.4|7.6|0
1736890500000|2025-01-14 21:35:00|9.39|7.59|9.4|7.6|9.41|7.61|9.37|7.57|0
1736890800000|2025-01-14 21:40:00|9.41|7.61|9.38|7.58|9.41|7.61|9.37|7.57|0
1736891100000|2025-01-14 21:45:00|9.39|7.59|9.45|7.65|9.46|7.66|9.39|7.59|0
1736891400000|2025-01-14 21:50:00|9.44|7.64|9.46|7.66|9.46|7.66|9.43|7.63|0
1736891700000|2025-01-14 21:55:00|9.45|7.65|9.45|7.65|9.46|7.66|9.44|7.64|0
1736892000000|2025-01-14 22:00:00|9.46|7.66|9.46|7.66|9.46|7.66|9.45|7.65|0
1736892300000|2025-01-14 22:05:00|9.47|7.67|9.46|7.66|9.47|7.67|9.46|7.66|0
1736892900000|2025-01-14 22:15:00|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1736893200000|2025-01-14 22:20:00|9.46|7.66|9.76|7.96|10.23|8.43|9.46|7.66|0
1736894100000|2025-01-14 22:35:00|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1736894400000|2025-01-14 22:40:00|9.77|7.97|9.78|7.98|9.78|7.98|9.77|7.97|0
1736894700000|2025-01-14 22:45:00|9.79|7.99|9.78|7.98|9.79|7.99|9.78|7.98|0
1736895000000|2025-01-14 22:50:00|9.79|7.99|9.78|7.98|9.79|7.99|9.78|7.98|0
1736895300000|2025-01-14 22:55:00|9.77|7.97|9.77|7.97|9.78|7.98|9.76|7.96|0
1736895600000|2025-01-14 23:00:00|9.79|7.99|9.82|8.02|9.82|8.02|9.76|7.96|0
1736895900000|2025-01-14 23:05:00|9.83|8.03|9.86|8.06|9.86|8.06|9.83|8.03|0
1736896200000|2025-01-14 23:10:00|9.84|8.04|9.84|8.04|9.84|8.04|9.82|8.02|0
1736896500000|2025-01-14 23:15:00|9.85|8.05|9.84|8.04|9.86|8.06|9.84|8.04|0
1736896800000|2025-01-14 23:20:00|9.85|8.05|9.84|8.04|9.87|8.07|9.84|8.04|0
1736897100000|2025-01-14 23:25:00|9.85|8.05|9.87|8.07|9.87|8.07|9.85|8.05|0
1736897400000|2025-01-14 23:30:00|9.86|8.06|9.89|8.09|9.89|8.09|9.85|8.05|0
1736897700000|2025-01-14 23:35:00|9.9|8.1|9.86|8.06|9.91|8.11|9.85|8.05|0
1736898000000|2025-01-14 23:40:00|9.87|8.07|9.9|8.1|9.91|8.11|9.87|8.07|0
1736898300000|2025-01-14 23:45:00|9.89|8.09|9.89|8.09|9.9|8.1|9.88|8.08|0
1736898600000|2025-01-14 23:50:00|9.9|8.1|9.86|8.06|9.9|8.1|9.85|8.05|0
1736898900000|2025-01-14 23:55:00|9.85|8.05|9.85|8.05|9.86|8.06|9.85|8.05|0
1736899200000|2025-01-15 00:00:00|9.86|8.06|9.88|8.08|9.88|8.08|9.85|8.05|0
1736899500000|2025-01-15 00:05:00|9.87|8.07|9.88|8.08|9.9|8.1|9.86|8.06|0
1736899800000|2025-01-15 00:10:00|9.89|8.09|9.89|8.09|9.9|8.1|9.88|8.08|0
1736900100000|2025-01-15 00:15:00|9.88|8.08|9.87|8.07|9.89|8.09|9.86|8.06|0
1736900400000|2025-01-15 00:20:00|9.86|8.06|9.87|8.07|9.87|8.07|9.84|8.04|0
1736900700000|2025-01-15 00:25:00|9.86|8.06|9.89|8.09|9.9|8.1|9.86|8.06|0
1736901000000|2025-01-15 00:30:00|9.9|8.1|9.89|8.09|9.9|8.1|9.88|8.08|0
1736901300000|2025-01-15 00:35:00|9.88|8.08|9.88|8.08|9.9|8.1|9.87|8.07|0
1736901600000|2025-01-15 00:40:00|9.87|8.07|9.86|8.06|9.87|8.07|9.85|8.05|0
1736901900000|2025-01-15 00:45:00|9.85|8.05|9.86|8.06|9.89|8.09|9.85|8.05|0
1736902200000|2025-01-15 00:50:00|9.85|8.05|9.86|8.06|9.87|8.07|9.85|8.05|0
1736902500000|2025-01-15 00:55:00|9.85|8.05|9.82|8.02|9.86|8.06|9.82|8.02|0
1736902800000|2025-01-15 01:00:00|9.81|8.01|9.81|8.01|9.83|8.03|9.8|8|0
1736903100000|2025-01-15 01:05:00|9.82|8.02|9.8|8|9.82|8.02|9.79|7.99|0
1736903400000|2025-01-15 01:10:00|9.79|7.99|9.81|8.01|9.84|8.04|9.79|7.99|0
1736903700000|2025-01-15 01:15:00|9.82|8.02|9.79|7.99|9.82|8.02|9.79|7.99|0
1736904000000|2025-01-15 01:20:00|9.8|8|9.78|7.98|9.8|8|9.78|7.98|0
1736904300000|2025-01-15 01:25:00|9.79|7.99|9.79|7.99|9.8|8|9.78|7.98|0
1736904600000|2025-01-15 01:30:00|9.64|8.14|9.69|8.19|9.7|8.2|9.64|8.14|0
1736904900000|2025-01-15 01:35:00|9.68|8.18|9.67|8.17|9.69|8.19|9.66|8.16|0
1736905200000|2025-01-15 01:40:00|9.66|8.16|9.66|8.16|9.67|8.17|9.65|8.15|0
1736905500000|2025-01-15 01:45:00|9.67|8.17|9.65|8.15|9.67|8.17|9.65|8.15|0
1736905800000|2025-01-15 01:50:00|9.66|8.16|9.64|8.14|9.66|8.16|9.64|8.14|0
1736906100000|2025-01-15 01:55:00|9.65|8.15|9.64|8.14|9.65|8.15|9.64|8.14|0
1736906400000|2025-01-15 02:00:00|9.63|8.13|9.65|8.15|9.66|8.16|9.63|8.13|0
1736906700000|2025-01-15 02:05:00|9.66|8.16|9.67|8.17|9.68|8.18|9.65|8.15|0
1736907000000|2025-01-15 02:10:00|9.68|8.18|9.67|8.17|9.69|8.19|9.67|8.17|0
1736907300000|2025-01-15 02:15:00|9.68|8.18|9.66|8.16|9.68|8.18|9.66|8.16|0
1736907600000|2025-01-15 02:20:00|9.65|8.15|9.66|8.16|9.66|8.16|9.65|8.15|0
1736907900000|2025-01-15 02:25:00|9.65|8.15|9.65|8.15|9.66|8.16|9.64|8.14|0
1736908200000|2025-01-15 02:30:00|9.64|8.14|9.67|8.17|9.68|8.18|9.64|8.14|0
1736908500000|2025-01-15 02:35:00|9.68|8.18|9.73|8.23|9.73|8.23|9.68|8.18|0
1736908800000|2025-01-15 02:40:00|9.72|8.22|9.71|8.21|9.72|8.22|9.71|8.21|0
1736909100000|2025-01-15 02:45:00|9.72|8.22|9.73|8.23|9.73|8.23|9.71|8.21|0
1736909400000|2025-01-15 02:50:00|9.72|8.22|9.72|8.22|9.73|8.23|9.72|8.22|0
1736909700000|2025-01-15 02:55:00|9.73|8.23|9.72|8.22|9.73|8.23|9.72|8.22|0
1736910000000|2025-01-15 03:00:00|9.73|8.23|9.73|8.23|9.73|8.23|9.72|8.22|0
1736910300000|2025-01-15 03:05:00|9.74|8.24|9.74|8.24|9.74|8.24|9.73|8.23|0
1736910600000|2025-01-15 03:10:00|9.73|8.23|9.72|8.22|9.73|8.23|9.72|8.22|0
1736910900000|2025-01-15 03:15:00|9.71|8.21|9.72|8.22|9.73|8.23|9.71|8.21|0
1736911200000|2025-01-15 03:20:00|9.73|8.23|9.72|8.22|9.73|8.23|9.71|8.21|0
1736911500000|2025-01-15 03:25:00|9.71|8.21|9.71|8.21|9.72|8.22|9.7|8.2|0
1736911800000|2025-01-15 03:30:00|9.7|8.2|9.72|8.22|9.73|8.23|9.7|8.2|0
1736912100000|2025-01-15 03:35:00|9.71|8.21|9.69|8.19|9.71|8.21|9.69|8.19|0
1736912400000|2025-01-15 03:40:00|9.7|8.2|9.72|8.22|9.72|8.22|9.7|8.2|0
1736912700000|2025-01-15 03:45:00|9.59|8.09|9.59|8.09|9.59|8.09|9.58|8.08|0
1736913000000|2025-01-15 03:50:00|9.6|8.1|9.59|8.09|9.6|8.1|9.58|8.08|0
1736913300000|2025-01-15 03:55:00|9.58|8.08|9.59|8.09|9.6|8.1|9.58|8.08|0
1736913600000|2025-01-15 04:00:00|9.6|8.1|9.61|8.11|9.62|8.12|9.6|8.1|0
1736913900000|2025-01-15 04:05:00|9.62|8.12|9.64|8.14|9.64|8.14|9.61|8.11|0
1736914200000|2025-01-15 04:10:00|9.63|8.13|9.78|8.28|9.79|8.29|9.63|8.13|0
1736914500000|2025-01-15 04:15:00|9.77|8.27|9.77|8.27|9.77|8.27|9.76|8.26|0
1736914800000|2025-01-15 04:20:00|9.76|8.26|9.76|8.26|9.77|8.27|9.76|8.26|0
1736915100000|2025-01-15 04:25:00|9.77|8.27|9.77|8.27|9.77|8.27|9.76|8.26|0
1736915400000|2025-01-15 04:30:00|9.76|8.26|9.72|8.22|9.76|8.26|9.72|8.22|0
1736915700000|2025-01-15 04:35:00|9.73|8.23|9.74|8.24|9.74|8.24|9.73|8.23|0
1736916000000|2025-01-15 04:40:00|9.73|8.23|9.73|8.23|9.73|8.23|9.72|8.22|0
1736916300000|2025-01-15 04:45:00|9.72|8.22|9.71|8.21|9.72|8.22|9.71|8.21|0
1736916900000|2025-01-15 04:55:00|9.7|8.2|9.7|8.2|9.71|8.21|9.7|8.2|0
1736917200000|2025-01-15 05:00:00|9.71|8.21|9.74|8.24|9.77|8.27|9.7|8.2|0
1736917500000|2025-01-15 05:05:00|9.73|8.23|9.72|8.22|9.73|8.23|9.71|8.21|0
1736917800000|2025-01-15 05:10:00|9.73|8.23|9.73|8.23|9.73|8.23|9.72|8.22|0
1736918100000|2025-01-15 05:15:00|9.72|8.22|9.73|8.23|9.73|8.23|9.71|8.21|0
1736918400000|2025-01-15 05:20:00|9.72|8.22|9.72|8.22|9.74|8.24|9.7|8.2|0
1736918700000|2025-01-15 05:25:00|9.73|8.23|9.71|8.21|9.73|8.23|9.71|8.21|0
1736919000000|2025-01-15 05:30:00|9.7|8.2|9.71|8.21|9.72|8.22|9.68|8.18|0
1736919300000|2025-01-15 05:35:00|9.72|8.22|9.71|8.21|9.72|8.22|9.71|8.21|0
1736919600000|2025-01-15 05:40:00|9.72|8.22|9.71|8.21|9.73|8.23|9.7|8.2|0
1736919900000|2025-01-15 05:45:00|9.7|8.2|9.7|8.2|9.71|8.21|9.7|8.2|0
1736920200000|2025-01-15 05:50:00|9.71|8.21|9.7|8.2|9.71|8.21|9.7|8.2|0
1736920500000|2025-01-15 05:55:00|9.71|8.21|9.71|8.21|9.71|8.21|9.7|8.2|0
1736920800000|2025-01-15 06:00:00|9.7|8.2|9.7|8.2|9.71|8.21|9.7|8.2|0
1736921100000|2025-01-15 06:05:00|9.69|8.19|9.72|8.22|9.72|8.22|9.69|8.19|0
1736921400000|2025-01-15 06:10:00|9.71|8.21|9.72|8.22|9.72|8.22|9.7|8.2|0
1736921700000|2025-01-15 06:15:00|9.71|8.21|9.69|8.19|9.71|8.21|9.69|8.19|0
1736922000000|2025-01-15 06:20:00|9.68|8.18|9.67|8.17|9.68|8.18|9.66|8.16|0
1736922300000|2025-01-15 06:25:00|9.66|8.16|9.66|8.16|9.66|8.16|9.66|8.16|0
1736922600000|2025-01-15 06:30:00|9.65|8.15|9.65|8.15|9.67|8.17|9.65|8.15|0
1736922900000|2025-01-15 06:35:00|9.66|8.16|9.64|8.14|9.66|8.16|9.64|8.14|0
1736923200000|2025-01-15 06:40:00|9.65|8.15|9.64|8.14|9.66|8.16|9.63|8.13|0
1736923500000|2025-01-15 06:45:00|9.63|8.13|9.64|8.14|9.65|8.15|9.63|8.13|0
1736923800000|2025-01-15 06:50:00|9.63|8.13|9.64|8.14|9.64|8.14|9.63|8.13|0
1736924100000|2025-01-15 06:55:00|9.65|8.15|9.64|8.14|9.66|8.16|9.64|8.14|0
1736924400000|2025-01-15 07:00:00|9.62|8.12|9.62|8.12|9.63|8.13|9.61|8.11|0
1736924700000|2025-01-15 07:05:00|9.61|8.11|9.62|8.12|9.63|8.13|9.61|8.11|0
1736925000000|2025-01-15 07:10:00|9.61|8.11|9.61|8.11|9.62|8.12|9.61|8.11|0
1736925300000|2025-01-15 07:15:00|9.6|8.1|9.61|8.11|9.61|8.11|9.6|8.1|0
1736925600000|2025-01-15 07:20:00|9.62|8.12|9.69|8.19|9.69|8.19|9.61|8.11|0
1736925900000|2025-01-15 07:25:00|9.68|8.18|9.68|8.18|9.69|8.19|9.67|8.17|0
1736926200000|2025-01-15 07:30:00|9.67|8.17|9.68|8.18|9.69|8.19|9.67|8.17|0
1736926500000|2025-01-15 07:35:00|9.67|8.17|9.7|8.2|9.7|8.2|9.67|8.17|0
1736926800000|2025-01-15 07:40:00|9.71|8.21|9.75|8.25|9.76|8.26|9.7|8.2|0
1736927100000|2025-01-15 07:45:00|9.74|8.24|9.75|8.25|9.75|8.25|9.73|8.23|0
1736927400000|2025-01-15 07:50:00|9.74|8.24|9.72|8.22|9.75|8.25|9.72|8.22|0
1736927700000|2025-01-15 07:55:00|9.7|8.2|9.72|8.22|9.73|8.23|9.7|8.2|0
1736928000000|2025-01-15 08:00:00|9.71|8.21|9.76|8.26|9.85|8.35|9.71|8.21|0
1736928300000|2025-01-15 08:05:00|9.75|8.25|9.73|8.23|9.76|8.26|9.72|8.22|0
1736928600000|2025-01-15 08:10:00|9.72|8.22|9.73|8.23|9.75|8.25|9.7|8.2|0
1736928900000|2025-01-15 08:15:00|9.75|8.25|9.78|8.28|9.81|8.31|9.74|8.24|0
1736929200000|2025-01-15 08:20:00|9.79|8.29|9.75|8.25|9.8|8.3|9.73|8.23|0
1736929500000|2025-01-15 08:25:00|9.74|8.24|9.7|8.2|9.74|8.24|9.68|8.18|0
1736929800000|2025-01-15 08:30:00|9.71|8.21|9.69|8.19|9.72|8.22|9.67|8.17|0
1736930100000|2025-01-15 08:35:00|9.7|8.2|9.69|8.19|9.7|8.2|9.67|8.17|0
1736930400000|2025-01-15 08:40:00|9.68|8.18|9.65|8.15|9.69|8.19|9.65|8.15|0
1736930700000|2025-01-15 08:45:00|9.66|8.16|9.66|8.16|9.66|8.16|9.64|8.14|0
1736931000000|2025-01-15 08:50:00|9.65|8.15|9.7|8.2|9.7|8.2|9.65|8.15|0
1736931300000|2025-01-15 08:55:00|9.69|8.19|9.71|8.21|9.73|8.23|9.69|8.19|0
1736931600000|2025-01-15 09:00:00|9.72|8.22|9.68|8.18|9.75|8.25|9.67|8.17|0
1736931900000|2025-01-15 09:05:00|9.67|8.17|9.66|8.16|9.69|8.19|9.66|8.16|0
1736932200000|2025-01-15 09:10:00|9.67|8.17|9.66|8.16|9.67|8.17|9.64|8.14|0
1736932500000|2025-01-15 09:15:00|9.67|8.17|9.67|8.17|9.68|8.18|9.66|8.16|0
1736932800000|2025-01-15 09:20:00|9.66|8.16|9.67|8.17|9.71|8.21|9.66|8.16|0
1736933100000|2025-01-15 09:25:00|9.66|8.16|9.65|8.15|9.7|8.2|9.65|8.15|0
1736933400000|2025-01-15 09:30:00|9.64|8.14|9.65|8.15|9.65|8.15|9.63|8.13|0
1736933700000|2025-01-15 09:35:00|9.66|8.16|9.59|8.09|9.66|8.16|9.58|8.08|0
1736934000000|2025-01-15 09:40:00|9.6|8.1|9.54|8.04|9.62|8.12|9.53|8.03|0
1736934300000|2025-01-15 09:45:00|9.55|8.05|9.55|8.05|9.56|8.06|9.5|8|0
1736934600000|2025-01-15 09:50:00|9.56|8.06|9.58|8.08|9.61|8.11|9.56|8.06|0
1736934900000|2025-01-15 09:55:00|9.57|8.07|9.56|8.06|9.69|8.19|9.54|8.04|0
1736935200000|2025-01-15 10:00:00|9.55|8.05|9.55|8.05|9.56|8.06|9.54|8.04|0
1736935500000|2025-01-15 10:05:00|9.54|8.04|9.56|8.06|9.57|8.07|9.53|8.03|0
1736935800000|2025-01-15 10:10:00|9.57|8.07|9.58|8.08|9.58|8.08|9.54|8.04|0
1736936100000|2025-01-15 10:15:00|9.59|8.09|9.64|8.14|9.68|8.18|9.58|8.08|0
1736936400000|2025-01-15 10:20:00|9.65|8.15|9.59|8.09|9.67|8.17|9.59|8.09|0
1736936700000|2025-01-15 10:25:00|9.58|8.08|9.53|8.03|9.59|8.09|9.51|8.01|0
1736937000000|2025-01-15 10:30:00|9.54|8.04|9.5|8|9.54|8.04|9.49|7.99|0
1736937300000|2025-01-15 10:35:00|9.51|8.01|9.5|8|9.51|8.01|9.47|7.97|0
1736937600000|2025-01-15 10:40:00|9.49|7.99|9.41|7.91|9.5|8|9.4|7.9|0
1736937900000|2025-01-15 10:45:00|9.4|7.9|9.4|7.9|9.41|7.91|9.37|7.87|0
1736938200000|2025-01-15 10:50:00|9.39|7.89|9.4|7.9|9.4|7.9|9.38|7.88|0
1736938500000|2025-01-15 10:55:00|9.39|7.89|9.38|7.88|9.42|7.92|9.38|7.88|0
1736938800000|2025-01-15 11:00:00|9.37|7.87|9.37|7.87|9.38|7.88|9.36|7.86|0
1736939100000|2025-01-15 11:05:00|9.36|7.86|9.35|7.85|9.38|7.88|9.35|7.85|0
1736939400000|2025-01-15 11:10:00|9.36|7.86|9.35|7.85|9.37|7.87|9.35|7.85|0
1736939700000|2025-01-15 11:15:00|9.36|7.86|9.36|7.86|9.37|7.87|9.35|7.85|0
1736940000000|2025-01-15 11:20:00|9.38|7.88|9.37|7.87|9.39|7.89|9.36|7.86|0
1736940300000|2025-01-15 11:25:00|9.36|7.86|9.37|7.87|9.37|7.87|9.34|7.84|0
1736940600000|2025-01-15 11:30:00|9.36|7.86|9.32|7.82|9.37|7.87|9.32|7.82|0
1736940900000|2025-01-15 11:35:00|9.31|7.81|9.36|7.86|9.37|7.87|9.25|7.75|0
1736941200000|2025-01-15 11:40:00|9.35|7.85|9.32|7.82|9.36|7.86|9.32|7.82|0
1736941500000|2025-01-15 11:45:00|9.33|7.83|9.25|7.75|9.36|7.86|9.23|7.73|0
1736941800000|2025-01-15 11:50:00|9.26|7.76|9.23|7.73|9.31|7.81|9.21|7.71|0
1736942100000|2025-01-15 11:55:00|9.22|7.72|9.22|7.72|9.22|7.72|9.14|7.64|0
1736942400000|2025-01-15 12:00:00|9.24|7.74|9.22|7.72|9.26|7.76|9.17|7.67|0
1736942700000|2025-01-15 12:05:00|9.21|7.71|9.17|7.67|9.21|7.71|9.16|7.66|0
1736943000000|2025-01-15 12:10:00|9.16|7.66|9.14|7.64|9.4|7.9|9.13|7.63|0
1736943300000|2025-01-15 12:15:00|9.15|7.65|9.14|7.64|9.16|7.66|9.13|7.63|0
1736943600000|2025-01-15 12:20:00|9.15|7.65|9.2|7.7|9.25|7.75|9.14|7.64|0
1736943900000|2025-01-15 12:25:00|9.22|7.72|9.25|7.75|9.27|7.77|9.2|7.7|0
1736944200000|2025-01-15 12:30:00|9.26|7.76|9.24|7.74|9.29|7.79|9.23|7.73|0
1736944500000|2025-01-15 12:35:00|9.23|7.73|9.18|7.68|9.26|7.76|9.18|7.68|0
1736944800000|2025-01-15 12:40:00|9.17|7.67|9.15|7.65|9.19|7.69|9.14|7.64|0
1736945100000|2025-01-15 12:45:00|9.14|7.64|9.17|7.67|9.18|7.68|9.12|7.62|0
1736945400000|2025-01-15 12:50:00|9.16|7.66|9.19|7.69|9.2|7.7|9.16|7.66|0
1736945700000|2025-01-15 12:55:00|9.2|7.7|9.19|7.69|9.25|7.75|9.19|7.69|0
1736946000000|2025-01-15 13:00:00|9.2|7.7|9.07|7.57|9.2|7.7|9.07|7.57|0
1736946300000|2025-01-15 13:05:00|9.08|7.58|9.09|7.59|9.11|7.61|9.05|7.55|0
1736946600000|2025-01-15 13:10:00|9.08|7.58|9.12|7.62|9.13|7.63|9.07|7.57|0
1736946900000|2025-01-15 13:15:00|9.1|7.6|9.13|7.63|9.15|7.65|9.1|7.6|0
1736947200000|2025-01-15 13:20:00|9.14|7.64|9.04|7.54|9.15|7.65|9.03|7.53|0
1736947500000|2025-01-15 13:25:00|9.03|7.53|9.87|6.79|9.91|7.59|9.03|6.73|0
1736947800000|2025-01-15 13:30:00|9.18|6.12|8.32|5.55|9.89|6.81|8.32|5.55|0
1736948100000|2025-01-15 13:35:00|8.3|5.53|8.4|5.6|8.82|5.88|8.24|5.5|0
1736948400000|2025-01-15 13:40:00|8.39|5.59|8.25|5.61|8.58|5.72|8.22|5.52|0
1736948700000|2025-01-15 13:45:00|8.26|5.62|8.21|5.57|8.26|5.62|8.1|5.46|0
1736949000000|2025-01-15 13:50:00|8.23|5.59|8.26|5.62|8.28|5.64|8.19|5.55|0
1736949300000|2025-01-15 13:55:00|8.27|5.63|8.27|5.63|8.33|5.69|8.24|5.6|0
1736949600000|2025-01-15 14:00:00|8.28|5.64|8.19|5.55|8.28|5.64|8.18|5.54|0
1736949900000|2025-01-15 14:05:00|8.2|5.56|8.35|5.71|8.35|5.71|8.2|5.56|0
1736950200000|2025-01-15 14:10:00|8.36|5.72|7.83|6.33|8.44|6.35|7.81|5.71|0
1736950500000|2025-01-15 14:15:00|7.84|6.34|7.86|6.36|7.86|6.36|7.83|6.33|0
1736950800000|2025-01-15 14:20:00|7.85|6.35|7.75|6.25|7.89|6.39|7.61|6.11|0
1736951100000|2025-01-15 14:25:00|7.74|6.24|7.74|6.24|7.78|6.28|7.68|6.18|0
1736951400000|2025-01-15 14:30:00|7.68|6.18|7.55|6.05|7.85|6.35|7.53|6.03|0
1736951700000|2025-01-15 14:35:00|7.54|6.04|7.66|6.16|7.85|6.35|7.52|6.02|0
1736952000000|2025-01-15 14:40:00|7.64|6.14|7.43|5.93|7.64|6.14|7.43|5.93|0
1736952300000|2025-01-15 14:45:00|7.42|5.92|7.23|5.73|7.56|6.06|7.22|5.72|0
1736952600000|2025-01-15 14:50:00|7.25|5.75|7.36|5.86|7.39|5.89|7.23|5.73|0
1736952900000|2025-01-15 14:55:00|7.37|5.87|7.27|5.77|7.44|5.94|7.22|5.72|0
1736953200000|2025-01-15 15:00:00|7.25|5.75|7.21|5.71|7.26|5.76|7.16|5.66|0
1736953500000|2025-01-15 15:05:00|7.2|5.7|7.22|5.72|7.33|5.83|7.17|5.67|0
1736953800000|2025-01-15 15:10:00|7.21|5.71|7.18|5.68|7.23|5.73|7.11|5.61|0
1736954100000|2025-01-15 15:15:00|7.19|5.69|7.06|5.56|7.2|5.7|7.05|5.55|0
1736954400000|2025-01-15 15:20:00|7.07|5.57|7.13|5.63|7.16|5.66|7.07|5.57|0
1736954700000|2025-01-15 15:25:00|7.14|5.64|7.23|5.73|7.49|5.99|7.14|5.64|0
1736955000000|2025-01-15 15:30:00|7.22|5.72|7.25|5.75|7.34|5.84|7.19|5.69|0
1736955300000|2025-01-15 15:35:00|7.28|5.78|7.34|5.84|7.42|5.92|7.24|5.74|0
1736955600000|2025-01-15 15:40:00|7.24|5.74|7.25|5.75|7.28|5.78|7.16|5.66|0
1736955900000|2025-01-15 15:45:00|7.26|5.76|7.33|5.83|7.35|5.85|7.2|5.7|0
1736956200000|2025-01-15 15:50:00|7.32|5.82|7.24|5.74|7.37|5.87|7.21|5.71|0
1736956500000|2025-01-15 15:55:00|7.26|5.76|7.35|5.85|7.35|5.85|7.19|5.69|0
1736956800000|2025-01-15 16:00:00|7.27|5.77|7.25|5.75|7.3|5.8|7.2|5.7|0
1736957100000|2025-01-15 16:05:00|7.23|5.73|7.32|5.82|7.39|5.89|7.19|5.69|0
1736957400000|2025-01-15 16:10:00|7.31|5.81|7.28|5.78|7.36|5.86|7.25|5.75|0
1736957700000|2025-01-15 16:15:00|7.27|5.77|7.36|5.86|7.43|5.93|7.27|5.77|0
1736958000000|2025-01-15 16:20:00|7.37|5.87|7.31|5.81|7.45|5.95|7.23|5.73|0
1736958300000|2025-01-15 16:25:00|7.33|5.83|7.38|5.88|7.39|5.89|7.32|5.82|0
1736958600000|2025-01-15 16:30:00|7.41|5.91|7.58|6.08|7.61|6.11|7.15|5.65|0
1736958900000|2025-01-15 16:35:00|7.59|6.09|7.49|5.99|7.59|6.09|7.42|5.92|0
1736959200000|2025-01-15 16:40:00|7.48|5.98|7.59|6.09|7.6|6.1|7.45|5.95|0
1736959500000|2025-01-15 16:45:00|7.58|6.08|7.55|6.05|7.6|6.1|7.54|6.04|0
1736959800000|2025-01-15 16:50:00|7.56|6.06|7.58|6.08|7.65|6.15|7.53|6.03|0
1736960100000|2025-01-15 16:55:00|7.59|6.09|7.55|6.05|7.61|6.11|7.52|6.02|0
1736960400000|2025-01-15 17:00:00|7.57|6.07|7.46|5.96|7.57|6.07|7.44|5.94|0
1736960700000|2025-01-15 17:05:00|7.47|5.97|7.52|6.02|7.59|6.09|7.35|5.85|0
1736961000000|2025-01-15 17:10:00|7.51|6.01|7.5|6|7.53|6.03|7.46|5.96|0
1736961300000|2025-01-15 17:15:00|7.49|5.99|7.55|6.05|7.55|6.05|7.42|5.92|0
1736961600000|2025-01-15 17:20:00|7.54|6.04|7.55|6.05|7.59|6.09|7.48|5.98|0
1736961900000|2025-01-15 17:25:00|7.54|6.04|7.35|5.85|7.55|6.05|7.35|5.85|0
1736962200000|2025-01-15 17:30:00|7.34|5.84|7.28|5.78|7.35|5.85|7.27|5.77|0
1736962500000|2025-01-15 17:35:00|7.27|5.77|7.21|5.71|7.3|5.8|7.21|5.71|0
1736962800000|2025-01-15 17:40:00|7.22|5.72|7.2|5.7|7.23|5.73|7.18|5.68|0
1736963100000|2025-01-15 17:45:00|7.19|5.69|7.29|5.79|7.4|5.9|7.18|5.68|0
1736963400000|2025-01-15 17:50:00|7.28|5.78|7.33|5.83|7.41|5.91|7.28|5.78|0
1736963700000|2025-01-15 17:55:00|7.35|5.85|7.45|5.95|7.47|5.97|7.34|5.84|0
1736964000000|2025-01-15 18:00:00|7.42|5.92|7.31|5.81|7.44|5.94|7.3|5.8|0
1736964300000|2025-01-15 18:05:00|7.3|5.8|7.36|5.86|7.37|5.87|7.28|5.78|0
1736964600000|2025-01-15 18:10:00|7.35|5.85|7.31|5.81|7.36|5.86|7.3|5.8|0
1736964900000|2025-01-15 18:15:00|7.32|5.82|7.25|5.75|7.32|5.82|7.24|5.74|0
1736965200000|2025-01-15 18:20:00|7.24|5.74|7.24|5.74|7.25|5.75|7.22|5.72|0
1736965500000|2025-01-15 18:25:00|7.25|5.75|7.18|5.68|7.26|5.76|7.18|5.68|0
1736965800000|2025-01-15 18:30:00|7.19|5.69|7.18|5.68|7.19|5.69|7.13|5.63|0
1736966100000|2025-01-15 18:35:00|7.2|5.7|7.19|5.69|7.23|5.73|7.18|5.68|0
1736966400000|2025-01-15 18:40:00|7.21|5.71|7.15|5.65|7.21|5.71|7.14|5.64|0
1736966700000|2025-01-15 18:45:00|7.14|5.64|7.15|5.65|7.17|5.67|7.12|5.62|0
1736967000000|2025-01-15 18:50:00|7.14|5.64|7.08|5.58|7.23|5.73|7.08|5.58|0
1736967300000|2025-01-15 18:55:00|7.09|5.59|7.1|5.6|7.12|5.62|7.09|5.59|0
1736967600000|2025-01-15 19:00:00|7.11|5.61|7.07|5.57|7.12|5.62|7.05|5.55|0
1736967900000|2025-01-15 19:05:00|7.06|5.56|7.08|5.58|7.09|5.59|7.05|5.55|0
1736968200000|2025-01-15 19:10:00|7.09|5.59|7|5.5|7.09|5.59|6.98|5.48|0
1736968500000|2025-01-15 19:15:00|7.01|5.51|7.01|5.51|7.03|5.53|6.98|5.48|0
1736968800000|2025-01-15 19:20:00|7|5.5|7.04|5.54|7.05|5.55|6.98|5.48|0
1736969100000|2025-01-15 19:25:00|7.05|5.55|6.93|5.43|7.05|5.55|6.92|5.42|0
1736969400000|2025-01-15 19:30:00|6.92|5.42|6.91|5.41|6.93|5.43|6.87|5.37|0
1736969700000|2025-01-15 19:35:00|6.9|5.4|6.83|5.33|6.91|5.41|6.82|5.32|0
1736970000000|2025-01-15 19:40:00|6.82|5.32|6.92|5.42|6.92|5.42|6.81|5.31|0
1736970300000|2025-01-15 19:45:00|6.93|5.43|6.9|5.4|6.93|5.43|6.86|5.36|0
1736970600000|2025-01-15 19:50:00|6.89|5.39|6.85|5.35|6.93|5.43|6.84|5.34|0
1736970900000|2025-01-15 19:55:00|6.86|5.36|6.87|5.37|6.89|5.39|6.85|5.35|0
1736971200000|2025-01-15 20:00:00|6.86|5.36|6.87|5.37|6.88|5.38|6.83|5.33|0
1736971500000|2025-01-15 20:05:00|6.86|5.36|6.67|5.17|6.87|5.37|6.64|5.14|0
1736971800000|2025-01-15 20:10:00|6.66|5.16|6.63|5.13|6.66|5.16|6.62|5.12|0
1736972100000|2025-01-15 20:15:00|6.64|5.14|6.65|5.15|6.67|5.17|6.63|5.13|0
1736972400000|2025-01-15 20:20:00|6.66|5.16|6.75|5.25|6.88|5.38|6.63|5.13|0
1736972700000|2025-01-15 20:25:00|6.76|5.26|6.77|5.27|6.78|5.28|6.73|5.23|0
1736973000000|2025-01-15 20:30:00|6.78|5.28|6.75|5.25|6.81|5.31|6.74|5.24|0
1736973300000|2025-01-15 20:35:00|6.76|5.26|6.83|5.33|6.85|5.35|6.75|5.25|0
1736973600000|2025-01-15 20:40:00|6.82|5.32|6.83|5.33|6.89|5.39|6.81|5.31|0
1736973900000|2025-01-15 20:45:00|6.82|5.32|6.84|5.34|6.86|5.36|6.78|5.28|0
1736974200000|2025-01-15 20:50:00|6.83|5.33|6.91|5.41|6.92|5.42|6.83|5.33|0
1736974500000|2025-01-15 20:55:00|6.86|5.36|6.96|5.46|6.96|5.46|6.86|5.36|0
1736974800000|2025-01-15 21:00:00|6.95|5.45|6.97|5.47|6.97|5.47|6.89|5.39|0
1736975100000|2025-01-15 21:05:00|6.96|5.46|6.97|5.47|6.98|5.48|6.94|5.44|0
1736975400000|2025-01-15 21:10:00|6.96|5.46|6.99|5.49|6.99|5.49|6.96|5.46|0
1736975700000|2025-01-15 21:15:00|7.14|5.34|7.11|5.31|7.14|5.34|7.09|5.29|0
1736976000000|2025-01-15 21:20:00|7.12|5.32|7.11|5.31|7.12|5.32|7.1|5.3|0
1736976300000|2025-01-15 21:25:00|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1736976600000|2025-01-15 21:30:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1736976900000|2025-01-15 21:35:00|7.12|5.32|7.12|5.32|7.16|5.36|7.12|5.32|0
1736977200000|2025-01-15 21:40:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1736977500000|2025-01-15 21:45:00|7.14|5.34|7.13|5.33|7.15|5.35|7.13|5.33|0
1736977800000|2025-01-15 21:50:00|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1736978100000|2025-01-15 21:55:00|7.13|5.33|7.11|5.31|7.13|5.33|7.11|5.31|0
1736978400000|2025-01-15 22:00:00|7.1|5.3|7.1|5.3|7.12|5.32|7.1|5.3|0
1736978700000|2025-01-15 22:05:00|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1736979000000|2025-01-15 22:10:00|7.1|5.3|7.11|5.31|7.12|5.32|7.1|5.3|0
1736979300000|2025-01-15 22:15:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1736979900000|2025-01-15 22:25:00|7.1|5.3|7.09|5.29|7.11|5.31|7.09|5.29|0
1736980200000|2025-01-15 22:30:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1736980800000|2025-01-15 22:40:00|7.08|5.28|7.06|5.26|7.08|5.28|7.06|5.26|0
1736981100000|2025-01-15 22:45:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1736981400000|2025-01-15 22:50:00|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1736981700000|2025-01-15 22:55:00|7.05|5.25|7.07|5.27|7.07|5.27|7.05|5.25|0
1736982000000|2025-01-15 23:00:00|7.06|5.26|7.05|5.25|7.11|5.31|7.04|5.24|0
1736982300000|2025-01-15 23:05:00|7.04|5.24|7.02|5.22|7.05|5.25|7|5.2|0
1736982600000|2025-01-15 23:10:00|7.01|5.21|7.03|5.23|7.04|5.24|7.01|5.21|0
1736982900000|2025-01-15 23:15:00|7.04|5.24|7.02|5.22|7.04|5.24|7.01|5.21|0
1736983200000|2025-01-15 23:20:00|7.01|5.21|6.99|5.19|7.02|5.22|6.98|5.18|0
1736983500000|2025-01-15 23:25:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1736983800000|2025-01-15 23:30:00|6.98|5.18|6.98|5.18|6.98|5.18|6.94|5.14|0
1736984100000|2025-01-15 23:35:00|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1736984400000|2025-01-15 23:40:00|6.97|5.17|6.95|5.15|6.97|5.17|6.95|5.15|0
1736984700000|2025-01-15 23:45:00|6.96|5.16|6.97|5.17|6.98|5.18|6.95|5.15|0
1736985000000|2025-01-15 23:50:00|6.98|5.18|6.97|5.17|6.99|5.19|6.97|5.17|0
1736985300000|2025-01-15 23:55:00|6.98|5.18|6.96|5.16|6.98|5.18|6.96|5.16|0
1736985600000|2025-01-16 00:00:00|6.95|5.15|6.97|5.17|6.98|5.18|6.94|5.14|0
1736985900000|2025-01-16 00:05:00|6.96|5.16|6.95|5.15|6.97|5.17|6.95|5.15|0
1736986200000|2025-01-16 00:10:00|6.94|5.14|6.92|5.12|6.94|5.14|6.92|5.12|0
1736986500000|2025-01-16 00:15:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1736986800000|2025-01-16 00:20:00|6.92|5.12|6.88|5.08|6.92|5.12|6.88|5.08|0
1736987100000|2025-01-16 00:25:00|6.87|5.07|6.86|5.06|6.88|5.08|6.83|5.03|0
1736987400000|2025-01-16 00:30:00|6.87|5.07|6.86|5.06|6.88|5.08|6.84|5.04|0
1736987700000|2025-01-16 00:35:00|6.87|5.07|6.86|5.06|6.88|5.08|6.85|5.05|0
1736988000000|2025-01-16 00:40:00|6.85|5.05|6.85|5.05|6.86|5.06|6.84|5.04|0
1736988300000|2025-01-16 00:45:00|6.86|5.06|6.87|5.07|6.87|5.07|6.84|5.04|0
1736988600000|2025-01-16 00:50:00|6.88|5.08|6.91|5.11|6.93|5.13|6.87|5.07|0
1736988900000|2025-01-16 00:55:00|6.9|5.1|6.88|5.08|6.91|5.11|6.87|5.07|0
1736989200000|2025-01-16 01:00:00|6.89|5.09|6.93|5.13|6.94|5.14|6.89|5.09|0
1736989500000|2025-01-16 01:05:00|6.92|5.12|6.92|5.12|6.93|5.13|6.91|5.11|0
1736989800000|2025-01-16 01:10:00|6.91|5.11|6.96|5.16|6.96|5.16|6.91|5.11|0
1736990100000|2025-01-16 01:15:00|6.97|5.17|6.86|5.06|6.97|5.17|6.76|4.96|0
1736990400000|2025-01-16 01:20:00|6.85|5.05|6.86|5.06|6.87|5.07|6.85|5.05|0
1736990700000|2025-01-16 01:25:00|6.85|5.05|6.85|5.05|6.86|5.06|6.85|5.05|0
1736991000000|2025-01-16 01:30:00|6.7|5.2|6.66|5.16|6.7|5.2|6.64|5.14|0
1736991300000|2025-01-16 01:35:00|6.67|5.17|6.64|5.14|6.69|5.19|6.63|5.13|0
1736991600000|2025-01-16 01:40:00|6.65|5.15|6.63|5.13|6.66|5.16|6.63|5.13|0
1736991900000|2025-01-16 01:45:00|6.62|5.12|6.64|5.14|6.65|5.15|6.62|5.12|0
1736992200000|2025-01-16 01:50:00|6.65|5.15|6.7|5.2|6.7|5.2|6.65|5.15|0
1736992500000|2025-01-16 01:55:00|6.69|5.19|6.73|5.23|6.73|5.23|6.69|5.19|0
1736992800000|2025-01-16 02:00:00|6.72|5.22|6.74|5.24|6.74|5.24|6.71|5.21|0
1736993100000|2025-01-16 02:05:00|6.73|5.23|6.72|5.22|6.74|5.24|6.72|5.22|0
1736993400000|2025-01-16 02:10:00|6.73|5.23|6.72|5.22|6.73|5.23|6.71|5.21|0
1736993700000|2025-01-16 02:15:00|6.71|5.21|6.73|5.23|6.74|5.24|6.71|5.21|0
1736994000000|2025-01-16 02:20:00|6.72|5.22|6.75|5.25|6.77|5.27|6.72|5.22|0
1736994300000|2025-01-16 02:25:00|6.76|5.26|6.77|5.27|6.78|5.28|6.75|5.25|0
1736994600000|2025-01-16 02:30:00|6.76|5.26|6.74|5.24|6.77|5.27|6.73|5.23|0
1736994900000|2025-01-16 02:35:00|6.73|5.23|6.73|5.23|6.74|5.24|6.72|5.22|0
1736995200000|2025-01-16 02:40:00|6.72|5.22|6.72|5.22|6.73|5.23|6.71|5.21|0
1736995500000|2025-01-16 02:45:00|6.73|5.23|6.72|5.22|6.73|5.23|6.71|5.21|0
1736995800000|2025-01-16 02:50:00|6.71|5.21|6.71|5.21|6.71|5.21|6.71|5.21|0
1736996100000|2025-01-16 02:55:00|6.72|5.22|6.71|5.21|6.72|5.22|6.71|5.21|0
1736996400000|2025-01-16 03:00:00|6.72|5.22|6.71|5.21|6.72|5.22|6.71|5.21|0
1736996700000|2025-01-16 03:05:00|6.7|5.2|6.67|5.17|6.7|5.2|6.67|5.17|0
1736997000000|2025-01-16 03:10:00|6.66|5.16|6.66|5.16|6.66|5.16|6.65|5.15|0
1736997300000|2025-01-16 03:15:00|6.67|5.17|6.67|5.17|6.69|5.19|6.67|5.17|0
1736997600000|2025-01-16 03:20:00|6.68|5.18|6.69|5.19|6.69|5.19|6.66|5.16|0
1736997900000|2025-01-16 03:25:00|6.68|5.18|6.69|5.19|6.7|5.2|6.68|5.18|0
1736998200000|2025-01-16 03:30:00|6.7|5.2|6.69|5.19|6.7|5.2|6.68|5.18|0
1736998500000|2025-01-16 03:35:00|6.68|5.18|6.69|5.19|6.7|5.2|6.68|5.18|0
1736998800000|2025-01-16 03:40:00|6.7|5.2|6.69|5.19|6.71|5.21|6.69|5.19|0
1736999100000|2025-01-16 03:45:00|6.7|5.2|6.72|5.22|6.72|5.22|6.69|5.19|0
1736999400000|2025-01-16 03:50:00|6.73|5.23|6.69|5.19|6.73|5.23|6.69|5.19|0
1736999700000|2025-01-16 03:55:00|6.7|5.2|6.7|5.2|6.71|5.21|6.69|5.19|0
1737000000000|2025-01-16 04:00:00|6.69|5.19|6.7|5.2|6.71|5.21|6.69|5.19|0
1737000300000|2025-01-16 04:05:00|6.69|5.19|6.69|5.19|6.7|5.2|6.68|5.18|0
1737000600000|2025-01-16 04:10:00|6.68|5.18|6.68|5.18|6.68|5.18|6.67|5.17|0
1737000900000|2025-01-16 04:15:00|6.69|5.19|6.68|5.18|6.69|5.19|6.68|5.18|0
1737001200000|2025-01-16 04:20:00|6.69|5.19|6.68|5.18|6.69|5.19|6.68|5.18|0
1737001500000|2025-01-16 04:25:00|6.69|5.19|6.69|5.19|6.7|5.2|6.68|5.18|0
1737001800000|2025-01-16 04:30:00|6.7|5.2|6.7|5.2|6.71|5.21|6.7|5.2|0
1737002100000|2025-01-16 04:35:00|6.71|5.21|6.72|5.22|6.72|5.22|6.71|5.21|0
1737002400000|2025-01-16 04:40:00|6.71|5.21|6.7|5.2|6.72|5.22|6.7|5.2|0
1737002700000|2025-01-16 04:45:00|6.71|5.21|6.71|5.21|6.72|5.22|6.7|5.2|0
1737003000000|2025-01-16 04:50:00|6.72|5.22|6.7|5.2|6.72|5.22|6.7|5.2|0
1737003300000|2025-01-16 04:55:00|6.69|5.19|6.7|5.2|6.71|5.21|6.69|5.19|0
1737003600000|2025-01-16 05:00:00|6.71|5.21|6.72|5.22|6.72|5.22|6.7|5.2|0
1737003900000|2025-01-16 05:05:00|6.73|5.23|6.72|5.22|6.74|5.24|6.71|5.21|0
1737004200000|2025-01-16 05:10:00|6.71|5.21|6.74|5.24|6.74|5.24|6.71|5.21|0
1737004500000|2025-01-16 05:15:00|6.75|5.25|6.74|5.24|6.76|5.26|6.74|5.24|0
1737004800000|2025-01-16 05:20:00|6.75|5.25|6.75|5.25|6.75|5.25|6.74|5.24|0
1737005100000|2025-01-16 05:25:00|6.74|5.24|6.75|5.25|6.76|5.26|6.74|5.24|0
1737005400000|2025-01-16 05:30:00|6.74|5.24|6.72|5.22|6.77|5.27|6.72|5.22|0
1737005700000|2025-01-16 05:35:00|6.73|5.23|6.8|5.3|6.83|5.33|6.73|5.23|0
1737006000000|2025-01-16 05:40:00|6.81|5.31|6.78|5.28|6.81|5.31|6.76|5.26|0
1737006300000|2025-01-16 05:45:00|6.77|5.27|6.76|5.26|6.79|5.29|6.75|5.25|0
1737006600000|2025-01-16 05:50:00|6.75|5.25|6.77|5.27|6.77|5.27|6.74|5.24|0
1737006900000|2025-01-16 05:55:00|6.78|5.28|6.78|5.28|6.79|5.29|6.76|5.26|0
1737007200000|2025-01-16 06:00:00|6.77|5.27|6.75|5.25|6.78|5.28|6.75|5.25|0
1737007500000|2025-01-16 06:05:00|6.76|5.26|6.76|5.26|6.81|5.31|6.74|5.24|0
1737007800000|2025-01-16 06:10:00|6.75|5.25|6.66|5.16|6.75|5.25|6.66|5.16|0
1737008100000|2025-01-16 06:15:00|6.67|5.17|6.68|5.18|6.71|5.21|6.66|5.16|0
1737008400000|2025-01-16 06:20:00|6.67|5.17|6.66|5.16|6.67|5.17|6.64|5.14|0
1737008700000|2025-01-16 06:25:00|6.65|5.15|6.6|5.1|6.66|5.16|6.59|5.09|0
1737009000000|2025-01-16 06:30:00|6.61|5.11|6.58|5.08|6.61|5.11|6.57|5.07|0
1737009300000|2025-01-16 06:35:00|6.57|5.07|6.56|5.06|6.59|5.09|6.56|5.06|0
1737009600000|2025-01-16 06:40:00|6.55|5.05|6.58|5.08|6.59|5.09|6.55|5.05|0
1737009900000|2025-01-16 06:45:00|6.59|5.09|6.58|5.08|6.61|5.11|6.57|5.07|0
1737010200000|2025-01-16 06:50:00|6.57|5.07|6.57|5.07|6.59|5.09|6.55|5.05|0
1737010500000|2025-01-16 06:55:00|6.56|5.06|6.56|5.06|6.56|5.06|6.5|5|0
1737010800000|2025-01-16 07:00:00|6.57|5.07|6.48|4.98|6.6|5.1|6.47|4.97|0
1737011100000|2025-01-16 07:05:00|6.49|4.99|6.47|4.97|6.51|5.01|6.47|4.97|0
1737011400000|2025-01-16 07:10:00|6.46|4.96|6.39|4.89|6.46|4.96|6.38|4.88|0
1737011700000|2025-01-16 07:15:00|6.4|4.9|6.41|4.91|6.42|4.92|6.4|4.9|0
1737012000000|2025-01-16 07:20:00|6.42|4.92|6.42|4.92|6.43|4.93|6.4|4.9|0
1737012300000|2025-01-16 07:25:00|6.43|4.93|6.36|4.86|6.44|4.94|6.35|4.85|0
1737012600000|2025-01-16 07:30:00|6.35|4.85|6.32|4.82|6.36|4.86|6.32|4.82|0
1737012900000|2025-01-16 07:35:00|6.33|4.83|6.29|4.79|6.33|4.83|6.28|4.78|0
1737013200000|2025-01-16 07:40:00|6.28|4.78|6.47|4.97|6.75|5.25|6.28|4.78|0
1737013500000|2025-01-16 07:45:00|6.48|4.98|6.45|4.95|6.5|5|6.45|4.95|0
1737013800000|2025-01-16 07:50:00|6.46|4.96|6.46|4.96|6.47|4.97|6.45|4.95|0
1737014100000|2025-01-16 07:55:00|6.47|4.97|6.45|4.95|6.48|4.98|6.44|4.94|0
1737014400000|2025-01-16 08:00:00|6.44|4.94|6.5|5|6.51|5.01|6.43|4.93|0
1737014700000|2025-01-16 08:05:00|6.51|5.01|6.54|5.04|6.55|5.05|6.49|4.99|0
1737015000000|2025-01-16 08:10:00|6.52|5.02|6.56|5.06|6.57|5.07|6.47|4.97|0
1737015300000|2025-01-16 08:15:00|6.55|5.05|6.53|5.03|6.57|5.07|6.52|5.02|0
1737015600000|2025-01-16 08:20:00|6.52|5.02|6.56|5.06|6.57|5.07|6.49|4.99|0
1737015900000|2025-01-16 08:25:00|6.55|5.05|6.55|5.05|6.56|5.06|6.52|5.02|0
1737016200000|2025-01-16 08:30:00|6.56|5.06|6.55|5.05|6.6|5.1|6.53|5.03|0
1737016500000|2025-01-16 08:35:00|6.56|5.06|6.5|5|6.59|5.09|6.5|5|0
1737016800000|2025-01-16 08:40:00|6.51|5.01|6.54|5.04|6.56|5.06|6.51|5.01|0
1737017100000|2025-01-16 08:45:00|6.55|5.05|6.56|5.06|6.57|5.07|6.5|5|0
1737017400000|2025-01-16 08:50:00|6.55|5.05|6.55|5.05|6.58|5.08|6.53|5.03|0
1737017700000|2025-01-16 08:55:00|6.56|5.06|6.59|5.09|6.59|5.09|6.54|5.04|0
1737018000000|2025-01-16 09:00:00|6.57|5.07|6.62|5.12|6.64|5.14|6.54|5.04|0
1737018300000|2025-01-16 09:05:00|6.61|5.11|6.6|5.1|6.64|5.14|6.59|5.09|0
1737018600000|2025-01-16 09:10:00|6.59|5.09|6.6|5.1|6.62|5.12|6.58|5.08|0
1737018900000|2025-01-16 09:15:00|6.61|5.11|6.62|5.12|6.63|5.13|6.58|5.08|0
1737019200000|2025-01-16 09:20:00|6.63|5.13|6.61|5.11|6.63|5.13|6.44|4.94|0
1737019500000|2025-01-16 09:25:00|6.6|5.1|6.65|5.15|6.66|5.16|6.58|5.08|0
1737019800000|2025-01-16 09:30:00|6.64|5.14|6.7|5.2|6.72|5.22|6.64|5.14|0
1737020100000|2025-01-16 09:35:00|6.71|5.21|6.69|5.19|6.73|5.23|6.67|5.17|0
1737020400000|2025-01-16 09:40:00|6.7|5.2|6.73|5.23|6.75|5.25|6.7|5.2|0
1737020700000|2025-01-16 09:45:00|6.72|5.22|6.67|5.17|6.73|5.23|6.67|5.17|0
1737021000000|2025-01-16 09:50:00|6.66|5.16|6.65|5.15|6.69|5.19|6.63|5.13|0
1737021300000|2025-01-16 09:55:00|6.64|5.14|6.67|5.17|6.67|5.17|6.63|5.13|0
1737021600000|2025-01-16 10:00:00|6.66|5.16|6.72|5.22|6.73|5.23|6.66|5.16|0
1737021900000|2025-01-16 10:05:00|6.73|5.23|6.74|5.24|6.78|5.28|6.73|5.23|0
1737022200000|2025-01-16 10:10:00|6.73|5.23|6.67|5.17|6.73|5.23|6.66|5.16|0
1737022500000|2025-01-16 10:15:00|6.68|5.18|6.61|5.11|6.7|5.2|6.61|5.11|0
1737022800000|2025-01-16 10:20:00|6.6|5.1|6.57|5.07|6.61|5.11|6.56|5.06|0
1737023100000|2025-01-16 10:25:00|6.56|5.06|6.54|5.04|6.58|5.08|6.54|5.04|0
1737023400000|2025-01-16 10:30:00|6.55|5.05|6.52|5.02|6.55|5.05|6.51|5.01|0
1737023700000|2025-01-16 10:35:00|6.53|5.03|6.53|5.03|6.53|5.03|6.51|5.01|0
1737024000000|2025-01-16 10:40:00|6.54|5.04|6.57|5.07|6.58|5.08|6.54|5.04|0
1737024300000|2025-01-16 10:45:00|6.56|5.06|6.53|5.03|6.57|5.07|6.52|5.02|0
1737024600000|2025-01-16 10:50:00|6.52|5.02|6.52|5.02|6.53|5.03|6.51|5.01|0
1737024900000|2025-01-16 10:55:00|6.54|5.04|6.56|5.06|6.56|5.06|6.51|5.01|0
1737025200000|2025-01-16 11:00:00|6.55|5.05|6.59|5.09|6.61|5.11|6.54|5.04|0
1737025500000|2025-01-16 11:05:00|6.6|5.1|6.57|5.07|6.6|5.1|6.55|5.05|0
1737025800000|2025-01-16 11:10:00|6.56|5.06|6.58|5.08|6.6|5.1|6.56|5.06|0
1737026100000|2025-01-16 11:15:00|6.59|5.09|6.62|5.12|6.63|5.13|6.57|5.07|0
1737026400000|2025-01-16 11:20:00|6.61|5.11|6.61|5.11|6.62|5.12|6.59|5.09|0
1737026700000|2025-01-16 11:25:00|6.6|5.1|6.59|5.09|6.62|5.12|6.58|5.08|0
1737027000000|2025-01-16 11:30:00|6.58|5.08|6.57|5.07|6.6|5.1|6.57|5.07|0
1737027300000|2025-01-16 11:35:00|6.58|5.08|6.63|5.13|6.64|5.14|6.55|5.05|0
1737027600000|2025-01-16 11:40:00|6.62|5.12|6.63|5.13|6.65|5.15|6.61|5.11|0
1737027900000|2025-01-16 11:45:00|6.64|5.14|6.58|5.08|6.64|5.14|6.57|5.07|0
1737028200000|2025-01-16 11:50:00|6.57|5.07|6.55|5.05|6.57|5.07|6.53|5.03|0
1737028500000|2025-01-16 11:55:00|6.54|5.04|6.55|5.05|6.56|5.06|6.52|5.02|0
1737028800000|2025-01-16 12:00:00|6.57|5.07|6.64|5.14|6.67|5.17|6.57|5.07|0
1737029100000|2025-01-16 12:05:00|6.66|5.16|6.68|5.18|6.68|5.18|6.66|5.16|0
1737029400000|2025-01-16 12:10:00|6.66|5.16|6.67|5.17|6.7|5.2|6.66|5.16|0
1737029700000|2025-01-16 12:15:00|6.68|5.18|6.63|5.13|6.68|5.18|6.57|5.07|0
1737030000000|2025-01-16 12:20:00|6.62|5.12|6.7|5.2|6.7|5.2|6.61|5.11|0
1737030300000|2025-01-16 12:25:00|6.71|5.21|6.67|5.17|6.73|5.23|6.67|5.17|0
1737030600000|2025-01-16 12:30:00|6.68|5.18|6.69|5.19|6.7|5.2|6.64|5.14|0
1737030900000|2025-01-16 12:35:00|6.68|5.18|6.68|5.18|6.69|5.19|6.64|5.14|0
1737031200000|2025-01-16 12:40:00|6.69|5.19|6.67|5.17|6.69|5.19|6.65|5.15|0
1737031500000|2025-01-16 12:45:00|6.66|5.16|6.75|5.25|6.76|5.26|6.66|5.16|0
1737031800000|2025-01-16 12:50:00|6.74|5.24|6.77|5.27|6.78|5.28|6.72|5.22|0
1737032100000|2025-01-16 12:55:00|6.76|5.26|6.83|5.33|6.85|5.35|6.58|5.08|0
1737032400000|2025-01-16 13:00:00|6.82|5.32|6.88|5.38|6.89|5.39|6.82|5.32|0
1737032700000|2025-01-16 13:05:00|6.89|5.39|6.9|5.4|6.9|5.4|6.87|5.37|0
1737033000000|2025-01-16 13:10:00|6.89|5.39|6.84|5.34|6.9|5.4|6.84|5.34|0
1737033300000|2025-01-16 13:15:00|6.83|5.33|6.86|5.36|6.87|5.37|6.81|5.31|0
1737033600000|2025-01-16 13:20:00|6.87|5.37|6.76|5.26|6.88|5.38|6.76|5.26|0
1737033900000|2025-01-16 13:25:00|6.77|5.27|6.79|5.29|6.83|5.33|6.76|5.26|0
1737034200000|2025-01-16 13:30:00|6.72|5.22|6.73|5.23|6.83|5.33|6.68|5.18|0
1737034500000|2025-01-16 13:35:00|6.74|5.24|6.64|5.14|6.77|5.27|6.62|5.12|0
1737034800000|2025-01-16 13:40:00|6.65|5.15|6.72|5.22|6.72|5.22|6.61|5.11|0
1737035100000|2025-01-16 13:45:00|6.7|5.2|6.66|5.16|6.7|5.2|6.64|5.14|0
1737035400000|2025-01-16 13:50:00|6.67|5.17|6.58|5.08|6.67|5.17|6.58|5.08|0
1737035700000|2025-01-16 13:55:00|6.59|5.09|6.6|5.1|6.64|5.14|6.59|5.09|0
1737036000000|2025-01-16 14:00:00|6.61|5.11|6.62|5.12|6.63|5.13|6.58|5.08|0
1737036300000|2025-01-16 14:05:00|6.63|5.13|6.66|5.16|6.67|5.17|6.61|5.11|0
1737036600000|2025-01-16 14:10:00|6.65|5.15|6.59|5.09|6.65|5.15|6.57|5.07|0
1737036900000|2025-01-16 14:15:00|6.58|5.08|6.54|5.04|6.59|5.09|6.54|5.04|0
1737037200000|2025-01-16 14:20:00|6.55|5.05|6.53|5.03|6.55|5.05|6.51|5.01|0
1737037500000|2025-01-16 14:25:00|6.52|5.02|6.51|5.01|6.53|5.03|6.47|4.97|0
1737037800000|2025-01-16 14:30:00|6.49|4.99|6.66|5.16|6.8|5.3|6.49|4.99|0
1737038100000|2025-01-16 14:35:00|6.63|5.13|6.62|5.12|6.69|5.19|6.57|5.07|0
1737038400000|2025-01-16 14:40:00|6.6|5.1|6.6|5.1|6.64|5.14|6.46|4.96|0
1737038700000|2025-01-16 14:45:00|6.58|5.08|6.6|5.1|6.74|5.24|6.4|4.9|0
1737039000000|2025-01-16 14:50:00|6.59|5.09|6.56|5.06|6.62|5.12|6.5|5|0
1737039300000|2025-01-16 14:55:00|6.57|5.07|6.65|5.15|6.66|5.16|6.51|5.01|0
1737039600000|2025-01-16 15:00:00|6.69|5.19|6.7|5.2|6.8|5.3|6.63|5.13|0
1737039900000|2025-01-16 15:05:00|6.69|5.19|6.51|5.01|6.69|5.19|6.48|4.98|0
1737040200000|2025-01-16 15:10:00|6.53|5.03|6.68|5.18|6.68|5.18|6.46|4.96|0
1737040500000|2025-01-16 15:15:00|6.69|5.19|6.56|5.06|6.7|5.2|6.55|5.05|0
1737040800000|2025-01-16 15:20:00|6.57|5.07|6.51|5.01|6.63|5.13|6.51|5.01|0
1737041100000|2025-01-16 15:25:00|6.53|5.03|6.63|5.13|6.67|5.17|6.53|5.03|0
1737041400000|2025-01-16 15:30:00|6.64|5.14|6.64|5.14|6.67|5.17|6.5|5|0
1737041700000|2025-01-16 15:35:00|6.63|5.13|6.51|5.01|6.71|5.21|6.48|4.98|0
1737042000000|2025-01-16 15:40:00|6.5|5|6.59|5.09|6.7|5.2|6.49|4.99|0
1737042300000|2025-01-16 15:45:00|6.6|5.1|6.61|5.11|6.68|5.18|6.56|5.06|0
1737042600000|2025-01-16 15:50:00|6.59|5.09|6.59|5.09|6.59|5.09|6.52|5.02|0
1737042900000|2025-01-16 15:55:00|6.58|5.08|6.4|4.9|6.58|5.08|6.4|4.9|0
1737043200000|2025-01-16 16:00:00|6.42|4.92|6.32|4.82|6.43|4.93|6.31|4.81|0
1737043500000|2025-01-16 16:05:00|6.33|4.83|6.26|4.76|6.41|4.91|6.25|4.75|0
1737043800000|2025-01-16 16:10:00|6.27|4.77|6.4|4.9|6.4|4.9|6.27|4.77|0
1737044100000|2025-01-16 16:15:00|6.41|4.91|6.49|4.99|6.63|5.13|6.36|4.86|0
1737044400000|2025-01-16 16:20:00|6.5|5|6.51|5.01|6.63|5.13|6.47|4.97|0
1737044700000|2025-01-16 16:25:00|6.52|5.02|6.45|4.95|6.53|5.03|6.42|4.92|0
1737045000000|2025-01-16 16:30:00|6.46|4.96|6.48|4.98|6.49|4.99|6.42|4.92|0
1737045300000|2025-01-16 16:35:00|6.5|5|6.57|5.07|6.6|5.1|6.47|4.97|0
1737045600000|2025-01-16 16:40:00|6.58|5.08|6.69|5.19|6.72|5.22|6.56|5.06|0
1737045900000|2025-01-16 16:45:00|6.68|5.18|6.58|5.08|6.69|5.19|6.58|5.08|0
1737046200000|2025-01-16 16:50:00|6.57|5.07|6.57|5.07|6.65|5.15|6.55|5.05|0
1737046500000|2025-01-16 16:55:00|6.56|5.06|6.47|4.97|6.59|5.09|6.47|4.97|0
1737046800000|2025-01-16 17:00:00|6.5|5|6.47|4.97|6.5|5|6.45|4.95|0
1737047100000|2025-01-16 17:05:00|6.46|4.96|6.47|4.97|6.5|5|6.45|4.95|0
1737047400000|2025-01-16 17:10:00|6.48|4.98|6.46|4.96|6.48|4.98|6.44|4.94|0
1737047700000|2025-01-16 17:15:00|6.49|4.99|6.55|5.05|6.58|5.08|6.48|4.98|0
1737048000000|2025-01-16 17:20:00|6.54|5.04|6.47|4.97|6.6|5.1|6.47|4.97|0
1737048300000|2025-01-16 17:25:00|6.46|4.96|6.42|4.92|6.49|4.99|6.42|4.92|0
1737048600000|2025-01-16 17:30:00|6.43|4.93|6.46|4.96|6.47|4.97|6.42|4.92|0
1737048900000|2025-01-16 17:35:00|6.47|4.97|6.53|5.03|6.56|5.06|6.46|4.96|0
1737049200000|2025-01-16 17:40:00|6.55|5.05|6.53|5.03|6.56|5.06|6.51|5.01|0
1737049500000|2025-01-16 17:45:00|6.54|5.04|6.43|4.93|6.55|5.05|6.43|4.93|0
1737049800000|2025-01-16 17:50:00|6.41|4.91|6.45|4.95|6.48|4.98|6.41|4.91|0
1737050100000|2025-01-16 17:55:00|6.44|4.94|6.77|5.27|6.77|5.27|6.39|4.89|0
1737050400000|2025-01-16 18:00:00|6.78|5.28|6.71|5.21|6.78|5.28|6.7|5.2|0
1737050700000|2025-01-16 18:05:00|6.7|5.2|6.74|5.24|6.75|5.25|6.67|5.17|0
1737051000000|2025-01-16 18:10:00|6.73|5.23|6.76|5.26|6.76|5.26|6.68|5.18|0
1737051300000|2025-01-16 18:15:00|6.75|5.25|6.79|5.29|6.81|5.31|6.74|5.24|0
1737051600000|2025-01-16 18:20:00|6.78|5.28|6.78|5.28|6.8|5.3|6.76|5.26|0
1737051900000|2025-01-16 18:25:00|6.77|5.27|6.9|5.4|6.92|5.42|6.76|5.26|0
1737052200000|2025-01-16 18:30:00|6.92|5.42|6.94|5.44|6.97|5.47|6.87|5.37|0
1737052500000|2025-01-16 18:35:00|6.95|5.45|6.97|5.47|7.03|5.53|6.93|5.43|0
1737052800000|2025-01-16 18:40:00|6.96|5.46|6.99|5.49|7.02|5.52|6.93|5.43|0
1737053100000|2025-01-16 18:45:00|7|5.5|6.96|5.46|7.08|5.58|6.69|5.19|0
1737053400000|2025-01-16 18:50:00|6.95|5.45|6.9|5.4|7.01|5.51|6.87|5.37|0
1737053700000|2025-01-16 18:55:00|6.89|5.39|6.96|5.46|7.01|5.51|6.87|5.37|0
1737054000000|2025-01-16 19:00:00|6.97|5.47|6.9|5.4|7.03|5.53|6.89|5.39|0
1737054300000|2025-01-16 19:05:00|6.89|5.39|6.85|5.35|6.9|5.4|6.81|5.31|0
1737054600000|2025-01-16 19:10:00|6.86|5.36|6.83|5.33|6.86|5.36|6.78|5.28|0
1737054900000|2025-01-16 19:15:00|6.82|5.32|6.73|5.23|6.82|5.32|6.72|5.22|0
1737055200000|2025-01-16 19:20:00|6.74|5.24|6.84|5.34|6.86|5.36|6.71|5.21|0
1737055500000|2025-01-16 19:25:00|6.83|5.33|6.7|5.2|6.84|5.34|6.67|5.17|0
1737055800000|2025-01-16 19:30:00|6.69|5.19|6.7|5.2|6.75|5.25|6.69|5.19|0
1737056100000|2025-01-16 19:35:00|6.71|5.21|6.64|5.14|6.72|5.22|6.63|5.13|0
1737056400000|2025-01-16 19:40:00|6.65|5.15|6.68|5.18|6.69|5.19|6.64|5.14|0
1737056700000|2025-01-16 19:45:00|6.67|5.17|6.67|5.17|6.69|5.19|6.64|5.14|0
1737057000000|2025-01-16 19:50:00|6.66|5.16|6.66|5.16|6.74|5.24|6.64|5.14|0
1737057300000|2025-01-16 19:55:00|6.65|5.15|6.61|5.11|6.65|5.15|6.57|5.07|0
1737057600000|2025-01-16 20:00:00|6.6|5.1|6.58|5.08|6.61|5.11|6.57|5.07|0
1737057900000|2025-01-16 20:05:00|6.57|5.07|6.54|5.04|6.57|5.07|6.53|5.03|0
1737058200000|2025-01-16 20:10:00|6.53|5.03|6.63|5.13|6.63|5.13|6.53|5.03|0
1737058500000|2025-01-16 20:15:00|6.62|5.12|6.7|5.2|6.72|5.22|6.59|5.09|0
1737058800000|2025-01-16 20:20:00|6.71|5.21|6.74|5.24|6.77|5.27|6.68|5.18|0
1737059100000|2025-01-16 20:25:00|6.73|5.23|6.71|5.21|6.74|5.24|6.66|5.16|0
1737059400000|2025-01-16 20:30:00|6.72|5.22|6.66|5.16|6.72|5.22|6.63|5.13|0
1737059700000|2025-01-16 20:35:00|6.67|5.17|6.66|5.16|6.69|5.19|6.62|5.12|0
1737060000000|2025-01-16 20:40:00|6.67|5.17|6.58|5.08|6.67|5.17|6.57|5.07|0
1737060300000|2025-01-16 20:45:00|6.59|5.09|6.62|5.12|6.65|5.15|6.58|5.08|0
1737060600000|2025-01-16 20:50:00|6.6|5.1|6.69|5.19|6.71|5.21|6.55|5.05|0
1737060900000|2025-01-16 20:55:00|6.72|5.22|6.85|5.35|6.87|5.37|6.71|5.21|0
1737061200000|2025-01-16 21:00:00|6.83|5.33|6.88|5.38|6.91|5.41|6.83|5.33|0
1737061500000|2025-01-16 21:05:00|6.89|5.39|6.9|5.4|6.9|5.4|6.87|5.37|0
1737061800000|2025-01-16 21:10:00|6.91|5.41|7.07|5.57|7.07|5.57|6.91|5.41|0
1737062100000|2025-01-16 21:15:00|7.22|5.42|7.16|5.36|7.22|5.42|7.14|5.34|0
1737062400000|2025-01-16 21:20:00|7.17|5.37|7.23|5.43|7.24|5.44|7.16|5.36|0
1737062700000|2025-01-16 21:25:00|7.22|5.42|7.17|5.37|7.23|5.43|7.17|5.37|0
1737063000000|2025-01-16 21:30:00|7.16|5.36|7.12|5.32|7.17|5.37|7.11|5.31|0
1737063300000|2025-01-16 21:35:00|7.11|5.31|7.12|5.32|7.14|5.34|7.11|5.31|0
1737063600000|2025-01-16 21:40:00|7.11|5.31|7.14|5.34|7.15|5.35|7.11|5.31|0
1737063900000|2025-01-16 21:45:00|7.11|5.31|7.12|5.32|7.13|5.33|7.1|5.3|0
1737064200000|2025-01-16 21:50:00|7.11|5.31|7.12|5.32|7.14|5.34|7.1|5.3|0
1737064500000|2025-01-16 21:55:00|7.11|5.31|7.1|5.3|7.11|5.31|7.09|5.29|0
1737065700000|2025-01-16 22:15:00|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1737067800000|2025-01-16 22:50:00|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1737068100000|2025-01-16 22:55:00|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1737068400000|2025-01-16 23:00:00|7.08|5.28|7.05|5.25|7.1|5.3|7.03|5.23|0
1737068700000|2025-01-16 23:05:00|7.06|5.26|7.1|5.3|7.11|5.31|7.05|5.25|0
1737069000000|2025-01-16 23:10:00|7.09|5.29|7.05|5.25|7.09|5.29|7.04|5.24|0
1737069300000|2025-01-16 23:15:00|7.04|5.24|7.02|5.22|7.05|5.25|7.01|5.21|0
1737069600000|2025-01-16 23:20:00|7.01|5.21|7.02|5.22|7.04|5.24|7|5.2|0
1737069900000|2025-01-16 23:25:00|7.03|5.23|7.02|5.22|7.05|5.25|7.02|5.22|0
1737070200000|2025-01-16 23:30:00|7.03|5.23|7|5.2|7.03|5.23|7|5.2|0
1737070500000|2025-01-16 23:35:00|7.01|5.21|7.02|5.22|7.02|5.22|7|5.2|0
1737070800000|2025-01-16 23:40:00|7.01|5.21|7.01|5.21|7.02|5.22|7|5.2|0
1737071100000|2025-01-16 23:45:00|7|5.2|7|5.2|7.03|5.23|6.99|5.19|0
1737071400000|2025-01-16 23:50:00|6.99|5.19|7.02|5.22|7.02|5.22|6.99|5.19|0
1737071700000|2025-01-16 23:55:00|7.01|5.21|6.98|5.18|7.01|5.21|6.98|5.18|0
1737072000000|2025-01-17 00:00:00|6.97|5.17|6.98|5.18|6.99|5.19|6.96|5.16|0
1737072300000|2025-01-17 00:05:00|6.99|5.19|6.96|5.16|6.99|5.19|6.96|5.16|0
1737072600000|2025-01-17 00:10:00|6.97|5.17|6.98|5.18|7|5.2|6.96|5.16|0
1737072900000|2025-01-17 00:15:00|6.99|5.19|7|5.2|7.02|5.22|6.98|5.18|0
1737073200000|2025-01-17 00:20:00|6.99|5.19|6.99|5.19|7|5.2|6.98|5.18|0
1737073500000|2025-01-17 00:25:00|7|5.2|6.98|5.18|7|5.2|6.98|5.18|0
1737073800000|2025-01-17 00:30:00|6.97|5.17|6.96|5.16|6.98|5.18|6.96|5.16|0
1737074100000|2025-01-17 00:35:00|6.95|5.15|6.97|5.17|6.97|5.17|6.95|5.15|0
1737074400000|2025-01-17 00:40:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1737074700000|2025-01-17 00:45:00|6.96|5.16|6.98|5.18|6.99|5.19|6.95|5.15|0
1737075000000|2025-01-17 00:50:00|6.99|5.19|6.97|5.17|6.99|5.19|6.96|5.16|0
1737075300000|2025-01-17 00:55:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1737075600000|2025-01-17 01:00:00|6.96|5.16|6.89|5.09|6.96|5.16|6.89|5.09|0
1737075900000|2025-01-17 01:05:00|6.9|5.1|6.88|5.08|6.91|5.11|6.88|5.08|0
1737076200000|2025-01-17 01:10:00|6.89|5.09|6.88|5.08|6.89|5.09|6.87|5.07|0
1737076500000|2025-01-17 01:15:00|6.87|5.07|6.88|5.08|6.89|5.09|6.87|5.07|0
1737076800000|2025-01-17 01:20:00|6.89|5.09|6.89|5.09|6.91|5.11|6.89|5.09|0
1737077100000|2025-01-17 01:25:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1737077400000|2025-01-17 01:30:00|6.73|5.23|6.73|5.23|6.74|5.24|6.72|5.22|0
1737077700000|2025-01-17 01:35:00|6.72|5.22|6.71|5.21|6.72|5.22|6.71|5.21|0
1737078000000|2025-01-17 01:40:00|6.7|5.2|6.66|5.16|6.7|5.2|6.66|5.16|0
1737078300000|2025-01-17 01:45:00|6.65|5.15|6.65|5.15|6.67|5.17|6.65|5.15|0
1737078600000|2025-01-17 01:50:00|6.64|5.14|6.65|5.15|6.65|5.15|6.64|5.14|0
1737078900000|2025-01-17 01:55:00|6.64|5.14|6.66|5.16|6.66|5.16|6.63|5.13|0
1737079200000|2025-01-17 02:00:00|6.65|5.15|6.64|5.14|6.67|5.17|6.64|5.14|0
1737079500000|2025-01-17 02:05:00|6.65|5.15|6.64|5.14|6.65|5.15|6.64|5.14|0
1737079800000|2025-01-17 02:10:00|6.65|5.15|6.62|5.12|6.65|5.15|6.62|5.12|0
1737080100000|2025-01-17 02:15:00|6.63|5.13|6.63|5.13|6.64|5.14|6.62|5.12|0
1737080400000|2025-01-17 02:20:00|6.62|5.12|6.59|5.09|6.63|5.13|6.59|5.09|0
1737080700000|2025-01-17 02:25:00|6.6|5.1|6.62|5.12|6.63|5.13|6.6|5.1|0
1737081000000|2025-01-17 02:30:00|6.63|5.13|6.62|5.12|6.63|5.13|6.62|5.12|0
1737081300000|2025-01-17 02:35:00|6.63|5.13|6.66|5.16|6.66|5.16|6.63|5.13|0
1737081600000|2025-01-17 02:40:00|6.67|5.17|6.67|5.17|6.67|5.17|6.65|5.15|0
1737081900000|2025-01-17 02:45:00|6.68|5.18|6.71|5.21|6.72|5.22|6.67|5.17|0
1737082200000|2025-01-17 02:50:00|6.72|5.22|6.7|5.2|6.72|5.22|6.7|5.2|0
1737082500000|2025-01-17 02:55:00|6.71|5.21|6.7|5.2|6.71|5.21|6.7|5.2|0
1737082800000|2025-01-17 03:00:00|6.71|5.21|6.7|5.2|6.71|5.21|6.68|5.18|0
1737083100000|2025-01-17 03:05:00|6.69|5.19|6.69|5.19|6.7|5.2|6.68|5.18|0
1737083400000|2025-01-17 03:10:00|6.7|5.2|6.73|5.23|6.73|5.23|6.69|5.19|0
1737083700000|2025-01-17 03:15:00|6.72|5.22|6.72|5.22|6.74|5.24|6.72|5.22|0
1737084000000|2025-01-17 03:20:00|6.71|5.21|6.72|5.22|6.73|5.23|6.7|5.2|0
1737084300000|2025-01-17 03:25:00|6.73|5.23|6.7|5.2|6.73|5.23|6.7|5.2|0
1737084600000|2025-01-17 03:30:00|6.69|5.19|6.66|5.16|6.69|5.19|6.65|5.15|0
1737084900000|2025-01-17 03:35:00|6.65|5.15|6.65|5.15|6.66|5.16|6.63|5.13|0
1737085200000|2025-01-17 03:40:00|6.64|5.14|6.63|5.13|6.65|5.15|6.63|5.13|0
1737085500000|2025-01-17 03:45:00|6.62|5.12|6.62|5.12|6.64|5.14|6.62|5.12|0
1737085800000|2025-01-17 03:50:00|6.61|5.11|6.62|5.12|6.64|5.14|6.61|5.11|0
1737086100000|2025-01-17 03:55:00|6.61|5.11|6.59|5.09|6.61|5.11|6.59|5.09|0
1737086400000|2025-01-17 04:00:00|6.58|5.08|6.59|5.09|6.59|5.09|6.57|5.07|0
1737086700000|2025-01-17 04:05:00|6.58|5.08|6.59|5.09|6.6|5.1|6.58|5.08|0
1737087000000|2025-01-17 04:10:00|6.58|5.08|6.58|5.08|6.59|5.09|6.58|5.08|0
1737087300000|2025-01-17 04:15:00|6.57|5.07|6.54|5.04|6.58|5.08|6.54|5.04|0
1737087600000|2025-01-17 04:20:00|6.55|5.05|6.51|5.01|6.55|5.05|6.51|5.01|0
1737087900000|2025-01-17 04:25:00|6.52|5.02|6.5|5|6.53|5.03|6.5|5|0
1737088200000|2025-01-17 04:30:00|6.51|5.01|6.54|5.04|6.55|5.05|6.5|5|0
1737088500000|2025-01-17 04:35:00|6.53|5.03|6.54|5.04|6.55|5.05|6.53|5.03|0
1737088800000|2025-01-17 04:40:00|6.55|5.05|6.55|5.05|6.55|5.05|6.53|5.03|0
1737089100000|2025-01-17 04:45:00|6.57|5.07|6.56|5.06|6.57|5.07|6.55|5.05|0
1737089400000|2025-01-17 04:50:00|6.55|5.05|6.55|5.05|6.55|5.05|6.54|5.04|0
1737089700000|2025-01-17 04:55:00|6.56|5.06|6.55|5.05|6.57|5.07|6.55|5.05|0
1737090000000|2025-01-17 05:00:00|6.54|5.04|6.53|5.03|6.55|5.05|6.53|5.03|0
1737090300000|2025-01-17 05:05:00|6.54|5.04|6.55|5.05|6.56|5.06|6.53|5.03|0
1737090600000|2025-01-17 05:10:00|6.56|5.06|6.55|5.05|6.56|5.06|6.54|5.04|0
1737090900000|2025-01-17 05:15:00|6.54|5.04|6.54|5.04|6.55|5.05|6.52|5.02|0
1737091200000|2025-01-17 05:20:00|6.53|5.03|6.54|5.04|6.54|5.04|6.53|5.03|0
1737091500000|2025-01-17 05:25:00|6.53|5.03|6.52|5.02|6.54|5.04|6.52|5.02|0
1737091800000|2025-01-17 05:30:00|6.51|5.01|6.52|5.02|6.52|5.02|6.49|4.99|0
1737092100000|2025-01-17 05:35:00|6.51|5.01|6.53|5.03|6.54|5.04|6.5|5|0
1737092400000|2025-01-17 05:40:00|6.54|5.04|6.54|5.04|6.56|5.06|6.53|5.03|0
1737092700000|2025-01-17 05:45:00|6.53|5.03|6.55|5.05|6.56|5.06|6.52|5.02|0
1737093000000|2025-01-17 05:50:00|6.54|5.04|6.55|5.05|6.55|5.05|6.53|5.03|0
1737093300000|2025-01-17 05:55:00|6.56|5.06|6.53|5.03|6.56|5.06|6.53|5.03|0
1737093600000|2025-01-17 06:00:00|6.54|5.04|6.57|5.07|6.58|5.08|6.53|5.03|0
1737093900000|2025-01-17 06:05:00|6.58|5.08|6.56|5.06|6.58|5.08|6.55|5.05|0
1737094200000|2025-01-17 06:10:00|6.57|5.07|6.58|5.08|6.58|5.08|6.57|5.07|0
1737094500000|2025-01-17 06:15:00|6.57|5.07|6.57|5.07|6.57|5.07|6.55|5.05|0
1737094800000|2025-01-17 06:20:00|6.56|5.06|6.55|5.05|6.56|5.06|6.54|5.04|0
1737095100000|2025-01-17 06:25:00|6.54|5.04|6.55|5.05|6.55|5.05|6.54|5.04|0
1737095400000|2025-01-17 06:30:00|6.54|5.04|6.53|5.03|6.54|5.04|6.51|5.01|0
1737095700000|2025-01-17 06:35:00|6.54|5.04|6.56|5.06|6.58|5.08|6.54|5.04|0
1737096000000|2025-01-17 06:40:00|6.57|5.07|6.56|5.06|6.59|5.09|6.56|5.06|0
1737096300000|2025-01-17 06:45:00|6.57|5.07|6.54|5.04|6.57|5.07|6.54|5.04|0
1737096600000|2025-01-17 06:50:00|6.55|5.05|6.56|5.06|6.57|5.07|6.55|5.05|0
1737096900000|2025-01-17 06:55:00|6.55|5.05|6.55|5.05|6.56|5.06|6.54|5.04|0
1737097200000|2025-01-17 07:00:00|6.54|5.04|6.58|5.08|6.59|5.09|6.54|5.04|0
1737097500000|2025-01-17 07:05:00|6.61|5.11|6.6|5.1|6.62|5.12|6.57|5.07|0
1737097800000|2025-01-17 07:10:00|6.61|5.11|6.59|5.09|6.62|5.12|6.59|5.09|0
1737098100000|2025-01-17 07:15:00|6.6|5.1|6.61|5.11|6.63|5.13|6.6|5.1|0
1737098400000|2025-01-17 07:20:00|6.6|5.1|6.57|5.07|6.61|5.11|6.57|5.07|0
1737098700000|2025-01-17 07:25:00|6.58|5.08|6.61|5.11|6.62|5.12|6.57|5.07|0
1737099000000|2025-01-17 07:30:00|6.6|5.1|6.64|5.14|6.64|5.14|6.59|5.09|0
1737099300000|2025-01-17 07:35:00|6.63|5.13|6.63|5.13|6.67|5.17|6.63|5.13|0
1737099600000|2025-01-17 07:40:00|6.64|5.14|6.62|5.12|6.64|5.14|6.62|5.12|0
1737099900000|2025-01-17 07:45:00|6.63|5.13|6.58|5.08|6.63|5.13|6.57|5.07|0
1737100200000|2025-01-17 07:50:00|6.57|5.07|6.55|5.05|6.58|5.08|6.54|5.04|0
1737100500000|2025-01-17 07:55:00|6.54|5.04|6.56|5.06|6.58|5.08|6.54|5.04|0
1737100800000|2025-01-17 08:00:00|6.55|5.05|6.52|5.02|6.55|5.05|6.49|4.99|0
1737101100000|2025-01-17 08:05:00|6.53|5.03|6.53|5.03|6.54|5.04|6.52|5.02|0
1737101400000|2025-01-17 08:10:00|6.54|5.04|6.52|5.02|6.56|5.06|6.51|5.01|0
1737101700000|2025-01-17 08:15:00|6.54|5.04|6.53|5.03|6.55|5.05|6.52|5.02|0
1737102000000|2025-01-17 08:20:00|6.52|5.02|6.55|5.05|6.56|5.06|6.52|5.02|0
1737102300000|2025-01-17 08:25:00|6.54|5.04|6.8|5.3|6.81|5.31|6.51|5.01|0
1737102600000|2025-01-17 08:30:00|6.81|5.31|6.76|5.26|6.81|5.31|6.76|5.26|0
1737102900000|2025-01-17 08:35:00|6.77|5.27|6.77|5.27|6.8|5.3|6.76|5.26|0
1737103200000|2025-01-17 08:40:00|6.76|5.26|6.77|5.27|6.78|5.28|6.75|5.25|0
1737103500000|2025-01-17 08:45:00|6.78|5.28|6.78|5.28|6.79|5.29|6.75|5.25|0
1737103800000|2025-01-17 08:50:00|6.77|5.27|6.72|5.22|6.78|5.28|6.72|5.22|0
1737104100000|2025-01-17 08:55:00|6.73|5.23|6.7|5.2|6.73|5.23|6.68|5.18|0
1737104400000|2025-01-17 09:00:00|6.71|5.21|6.65|5.15|6.72|5.22|6.64|5.14|0
1737104700000|2025-01-17 09:05:00|6.66|5.16|6.65|5.15|6.67|5.17|6.62|5.12|0
1737105000000|2025-01-17 09:10:00|6.64|5.14|6.6|5.1|6.64|5.14|6.58|5.08|0
1737105300000|2025-01-17 09:15:00|6.59|5.09|6.59|5.09|6.6|5.1|6.58|5.08|0
1737105600000|2025-01-17 09:20:00|6.6|5.1|6.59|5.09|6.6|5.1|6.57|5.07|0
1737105900000|2025-01-17 09:25:00|6.6|5.1|6.56|5.06|6.6|5.1|6.54|5.04|0
1737106200000|2025-01-17 09:30:00|6.57|5.07|6.58|5.08|6.59|5.09|6.57|5.07|0
1737106500000|2025-01-17 09:35:00|6.59|5.09|6.61|5.11|6.62|5.12|6.58|5.08|0
1737106800000|2025-01-17 09:40:00|6.6|5.1|6.61|5.11|6.62|5.12|6.59|5.09|0
1737107100000|2025-01-17 09:45:00|6.62|5.12|6.6|5.1|6.63|5.13|6.59|5.09|0
1737107400000|2025-01-17 09:50:00|6.61|5.11|6.61|5.11|6.62|5.12|6.6|5.1|0
1737107700000|2025-01-17 09:55:00|6.6|5.1|6.6|5.1|6.62|5.12|6.6|5.1|0
1737108000000|2025-01-17 10:00:00|6.59|5.09|6.64|5.14|6.64|5.14|6.59|5.09|0
1737108300000|2025-01-17 10:05:00|6.65|5.15|6.6|5.1|6.65|5.15|6.59|5.09|0
1737108600000|2025-01-17 10:10:00|6.61|5.11|6.58|5.08|6.61|5.11|6.58|5.08|0
1737108900000|2025-01-17 10:15:00|6.59|5.09|6.56|5.06|6.59|5.09|6.56|5.06|0
1737109200000|2025-01-17 10:20:00|6.55|5.05|6.57|5.07|6.59|5.09|6.55|5.05|0
1737109500000|2025-01-17 10:25:00|6.58|5.08|6.6|5.1|6.6|5.1|6.57|5.07|0
1737109800000|2025-01-17 10:30:00|6.61|5.11|6.59|5.09|6.63|5.13|6.59|5.09|0
1737110100000|2025-01-17 10:35:00|6.61|5.11|6.61|5.11|6.62|5.12|6.6|5.1|0
1737110400000|2025-01-17 10:40:00|6.6|5.1|6.6|5.1|6.61|5.11|6.58|5.08|0
1737110700000|2025-01-17 10:45:00|6.59|5.09|6.58|5.08|6.6|5.1|6.57|5.07|0
1737111000000|2025-01-17 10:50:00|6.62|5.12|6.6|5.1|6.64|5.14|6.59|5.09|0
1737111300000|2025-01-17 10:55:00|6.59|5.09|6.6|5.1|6.6|5.1|6.58|5.08|0
1737111600000|2025-01-17 11:00:00|6.57|5.07|6.58|5.08|6.58|5.08|6.55|5.05|0
1737111900000|2025-01-17 11:05:00|6.57|5.07|6.56|5.06|6.58|5.08|6.56|5.06|0
1737112200000|2025-01-17 11:10:00|6.57|5.07|6.57|5.07|6.59|5.09|6.57|5.07|0
1737112500000|2025-01-17 11:15:00|6.56|5.06|6.53|5.03|6.56|5.06|6.52|5.02|0
1737112800000|2025-01-17 11:20:00|6.54|5.04|6.54|5.04|6.56|5.06|6.54|5.04|0
1737113100000|2025-01-17 11:25:00|6.55|5.05|6.54|5.04|6.55|5.05|6.52|5.02|0
1737113400000|2025-01-17 11:30:00|6.53|5.03|6.52|5.02|6.53|5.03|6.5|5|0
1737113700000|2025-01-17 11:35:00|6.53|5.03|6.49|4.99|6.53|5.03|6.48|4.98|0
1737114000000|2025-01-17 11:40:00|6.48|4.98|6.51|5.01|6.52|5.02|6.48|4.98|0
1737114300000|2025-01-17 11:45:00|6.52|5.02|6.55|5.05|6.55|5.05|6.52|5.02|0
1737114600000|2025-01-17 11:50:00|6.56|5.06|6.58|5.08|6.61|5.11|6.56|5.06|0
1737114900000|2025-01-17 11:55:00|6.6|5.1|6.6|5.1|6.62|5.12|6.58|5.08|0
1737115200000|2025-01-17 12:00:00|6.61|5.11|6.63|5.13|6.67|5.17|6.61|5.11|0
1737115500000|2025-01-17 12:05:00|6.64|5.14|6.57|5.07|6.64|5.14|6.57|5.07|0
1737115800000|2025-01-17 12:10:00|6.58|5.08|6.55|5.05|6.59|5.09|6.54|5.04|0
1737116100000|2025-01-17 12:15:00|6.56|5.06|6.54|5.04|6.59|5.09|6.54|5.04|0
1737116400000|2025-01-17 12:20:00|6.55|5.05|6.52|5.02|6.57|5.07|6.51|5.01|0
1737116700000|2025-01-17 12:25:00|6.53|5.03|6.53|5.03|6.55|5.05|6.51|5.01|0
1737117000000|2025-01-17 12:30:00|6.52|5.02|6.6|5.1|6.6|5.1|6.51|5.01|0
1737117300000|2025-01-17 12:35:00|6.61|5.11|6.58|5.08|6.61|5.11|6.56|5.06|0
1737117600000|2025-01-17 12:40:00|6.59|5.09|6.56|5.06|6.6|5.1|6.56|5.06|0
1737117900000|2025-01-17 12:45:00|6.55|5.05|6.58|5.08|6.58|5.08|6.55|5.05|0
1737118200000|2025-01-17 12:50:00|6.59|5.09|6.54|5.04|6.59|5.09|6.54|5.04|0
1737118500000|2025-01-17 12:55:00|6.53|5.03|6.53|5.03|6.56|5.06|6.53|5.03|0
1737118800000|2025-01-17 13:00:00|6.54|5.04|6.48|4.98|6.54|5.04|6.47|4.97|0
1737119100000|2025-01-17 13:05:00|6.47|4.97|6.37|4.87|6.47|4.97|6.37|4.87|0
1737119400000|2025-01-17 13:10:00|6.36|4.86|6.35|4.85|6.37|4.87|6.33|4.83|0
1737119700000|2025-01-17 13:15:00|6.34|4.84|6.3|4.8|6.35|4.85|6.29|4.79|0
1737120000000|2025-01-17 13:20:00|6.31|4.81|6.27|4.77|6.31|4.81|6.25|4.75|0
1737120300000|2025-01-17 13:25:00|6.26|4.76|6.28|4.78|6.29|4.79|6.25|4.75|0
1737120600000|2025-01-17 13:30:00|6.27|4.77|6.26|4.76|6.78|5.28|6.14|4.64|0
1737120900000|2025-01-17 13:35:00|6.27|4.77|6.26|4.76|6.31|4.81|6.2|4.7|0
1737121200000|2025-01-17 13:40:00|6.27|4.77|6.21|4.71|6.27|4.77|6.21|4.71|0
1737121500000|2025-01-17 13:45:00|6.22|4.72|6.25|4.75|6.26|4.76|6.2|4.7|0
1737121800000|2025-01-17 13:50:00|6.24|4.74|6.28|4.78|6.28|4.78|6.21|4.71|0
1737122100000|2025-01-17 13:55:00|6.27|4.77|6.19|4.69|6.28|4.78|6.18|4.68|0
1737122400000|2025-01-17 14:00:00|6.18|4.68|6.09|4.59|6.19|4.69|6.08|4.58|0
1737122700000|2025-01-17 14:05:00|6.08|4.58|6.11|4.61|6.14|4.64|6.07|4.57|0
1737123000000|2025-01-17 14:10:00|6.1|4.6|6.14|4.64|6.14|4.64|6.01|4.51|0
1737123300000|2025-01-17 14:15:00|6.13|4.63|6.27|4.77|6.29|4.79|6.13|4.63|0
1737123600000|2025-01-17 14:20:00|6.25|4.75|6.3|4.8|6.32|4.82|6.22|4.72|0
1737123900000|2025-01-17 14:25:00|6.29|4.79|6.25|4.75|6.3|4.8|6.14|4.64|0
1737124200000|2025-01-17 14:30:00|6.23|4.73|6.35|4.85|6.4|4.9|6.22|4.72|0
1737124500000|2025-01-17 14:35:00|6.33|4.83|6.39|4.89|6.42|4.92|6.27|4.77|0
1737124800000|2025-01-17 14:40:00|6.38|4.88|6.31|4.81|6.39|4.89|6.25|4.75|0
1737125100000|2025-01-17 14:45:00|6.29|4.79|6.15|4.65|6.29|4.79|6.15|4.65|0
1737125400000|2025-01-17 14:50:00|6.16|4.66|6.23|4.73|6.24|4.74|6.1|4.6|0
1737125700000|2025-01-17 14:55:00|6.21|4.71|6.26|4.76|6.29|4.79|6.16|4.66|0
1737126000000|2025-01-17 15:00:00|6.25|4.75|6.12|4.62|6.26|4.76|6.12|4.62|0
1737126300000|2025-01-17 15:05:00|6.11|4.61|6.36|4.86|6.36|4.86|6.07|4.57|0
1737126600000|2025-01-17 15:10:00|6.37|4.87|6.29|4.79|6.38|4.88|6.26|4.76|0
1737126900000|2025-01-17 15:15:00|6.3|4.8|6.28|4.78|6.3|4.8|6.25|4.75|0
1737127200000|2025-01-17 15:20:00|6.27|4.77|6.38|4.88|6.44|4.94|6.27|4.77|0
1737127500000|2025-01-17 15:25:00|6.36|4.86|6.14|4.64|6.38|4.88|6.13|4.63|0
1737127800000|2025-01-17 15:30:00|6.12|4.62|6.09|4.59|6.16|4.66|6.07|4.57|0
1737128100000|2025-01-17 15:35:00|6.1|4.6|6.07|4.57|6.28|4.78|6.06|4.56|0
1737128400000|2025-01-17 15:40:00|6.08|4.58|6.09|4.59|6.11|4.61|6.04|4.54|0
1737128700000|2025-01-17 15:45:00|6.08|4.58|6.05|4.55|6.11|4.61|6.05|4.55|0
1737129000000|2025-01-17 15:50:00|6.03|4.53|6.01|4.51|6.07|4.57|6|4.5|0
1737129300000|2025-01-17 15:55:00|6|4.5|5.97|4.47|6.03|4.53|5.96|4.46|0
1737129600000|2025-01-17 16:00:00|5.98|4.48|6.08|4.58|6.08|4.58|5.96|4.46|0
1737129900000|2025-01-17 16:05:00|6.09|4.59|6.15|4.65|6.21|4.71|6.09|4.59|0
1737130200000|2025-01-17 16:10:00|6.16|4.66|6.14|4.64|6.18|4.68|6.13|4.63|0
1737130500000|2025-01-17 16:15:00|6.13|4.63|6.13|4.63|6.16|4.66|6.11|4.61|0
1737130800000|2025-01-17 16:20:00|6.14|4.64|6.11|4.61|6.27|4.77|6.06|4.56|0
1737131100000|2025-01-17 16:25:00|6.1|4.6|6.11|4.61|6.11|4.61|6.05|4.55|0
1737131400000|2025-01-17 16:30:00|6.1|4.6|6.18|4.68|6.22|4.72|6.07|4.57|0
1737131700000|2025-01-17 16:35:00|6.17|4.67|6.13|4.63|6.17|4.67|6.12|4.62|0
1737132000000|2025-01-17 16:40:00|6.12|4.62|6.12|4.62|6.16|4.66|6.11|4.61|0
1737132300000|2025-01-17 16:45:00|6.11|4.61|6.13|4.63|6.18|4.68|6.1|4.6|0
1737132600000|2025-01-17 16:50:00|6.12|4.62|6.19|4.69|6.19|4.69|6.12|4.62|0
1737132900000|2025-01-17 16:55:00|6.18|4.68|6.19|4.69|6.21|4.71|6.15|4.65|0
1737133200000|2025-01-17 17:00:00|6.2|4.7|6.22|4.72|6.26|4.76|6.18|4.68|0
1737133500000|2025-01-17 17:05:00|6.21|4.71|6.18|4.68|6.22|4.72|6.16|4.66|0
1737133800000|2025-01-17 17:10:00|6.17|4.67|6.13|4.63|6.18|4.68|6.12|4.62|0
1737134100000|2025-01-17 17:15:00|6.12|4.62|6.1|4.6|6.14|4.64|6.1|4.6|0
1737134400000|2025-01-17 17:20:00|6.09|4.59|6.07|4.57|6.1|4.6|6.06|4.56|0
1737134700000|2025-01-17 17:25:00|6.08|4.58|6.06|4.56|6.08|4.58|6.05|4.55|0
1737135000000|2025-01-17 17:30:00|6.05|4.55|6.07|4.57|6.07|4.57|6.04|4.54|0
1737135300000|2025-01-17 17:35:00|6.06|4.56|6.05|4.55|6.11|4.61|6.03|4.53|0
1737135600000|2025-01-17 17:40:00|6.04|4.54|6.07|4.57|6.08|4.58|6.04|4.54|0
1737135900000|2025-01-17 17:45:00|6.06|4.56|6.06|4.56|6.07|4.57|6.04|4.54|0
1737136200000|2025-01-17 17:50:00|6.05|4.55|6.17|4.67|6.19|4.69|6.04|4.54|0
1737136500000|2025-01-17 17:55:00|6.18|4.68|6.17|4.67|6.22|4.72|6.16|4.66|0
1737136800000|2025-01-17 18:00:00|6.18|4.68|6.17|4.67|6.22|4.72|6.17|4.67|0
1737137100000|2025-01-17 18:05:00|6.18|4.68|6.15|4.65|6.18|4.68|6.14|4.64|0
1737137400000|2025-01-17 18:10:00|6.16|4.66|6.12|4.62|6.16|4.66|6.1|4.6|0
1737137700000|2025-01-17 18:15:00|6.13|4.63|6.12|4.62|6.13|4.63|6.1|4.6|0
1737138000000|2025-01-17 18:20:00|6.11|4.61|6.11|4.61|6.11|4.61|6.08|4.58|0
1737138300000|2025-01-17 18:25:00|6.1|4.6|6.13|4.63|6.14|4.64|6.1|4.6|0
1737138600000|2025-01-17 18:30:00|6.14|4.64|6.28|4.78|6.29|4.79|6.12|4.62|0
1737138900000|2025-01-17 18:35:00|6.27|4.77|6.24|4.74|6.29|4.79|6.23|4.73|0
1737139200000|2025-01-17 18:40:00|6.25|4.75|6.31|4.81|6.32|4.82|6.25|4.75|0
1737139500000|2025-01-17 18:45:00|6.3|4.8|6.31|4.81|6.31|4.81|6.26|4.76|0
1737139800000|2025-01-17 18:50:00|6.32|4.82|6.32|4.82|6.34|4.84|6.31|4.81|0
1737140100000|2025-01-17 18:55:00|6.33|4.83|6.31|4.81|6.38|4.88|6.31|4.81|0
1737140400000|2025-01-17 19:00:00|6.32|4.82|6.32|4.82|6.32|4.82|6.29|4.79|0
1737140700000|2025-01-17 19:05:00|6.31|4.81|6.15|4.65|6.39|4.89|6.15|4.65|0
1737141000000|2025-01-17 19:10:00|6.16|4.66|6.22|4.72|6.27|4.77|6.15|4.65|0
1737141300000|2025-01-17 19:15:00|6.21|4.71|6.28|4.78|6.3|4.8|6.19|4.69|0
1737141600000|2025-01-17 19:20:00|6.27|4.77|6.17|4.67|6.27|4.77|6.16|4.66|0
1737141900000|2025-01-17 19:25:00|6.18|4.68|6.21|4.71|6.22|4.72|6.17|4.67|0
1737142200000|2025-01-17 19:30:00|6.22|4.72|6.2|4.7|6.24|4.74|6.2|4.7|0
1737142500000|2025-01-17 19:35:00|6.19|4.69|6.21|4.71|6.21|4.71|6.17|4.67|0
1737142800000|2025-01-17 19:40:00|6.2|4.7|6.22|4.72|6.23|4.73|6.18|4.68|0
1737143100000|2025-01-17 19:45:00|6.21|4.71|6.22|4.72|6.22|4.72|6.19|4.69|0
1737143400000|2025-01-17 19:50:00|6.21|4.71|6.35|4.85|6.36|4.86|6.21|4.71|0
1737143700000|2025-01-17 19:55:00|6.36|4.86|6.34|4.84|6.38|4.88|6.33|4.83|0
1737144000000|2025-01-17 20:00:00|6.37|4.87|6.43|4.93|6.46|4.96|6.37|4.87|0
1737144300000|2025-01-17 20:05:00|6.44|4.94|6.35|4.85|6.45|4.95|6.35|4.85|0
1737144600000|2025-01-17 20:10:00|6.34|4.84|6.37|4.87|6.37|4.87|6.32|4.82|0
1737144900000|2025-01-17 20:15:00|6.36|4.86|6.33|4.83|6.38|4.88|6.32|4.82|0
1737145200000|2025-01-17 20:20:00|6.32|4.82|6.3|4.8|6.33|4.83|6.3|4.8|0
1737145500000|2025-01-17 20:25:00|6.31|4.81|6.36|4.86|6.37|4.87|6.31|4.81|0
1737145800000|2025-01-17 20:30:00|6.35|4.85|6.29|4.79|6.36|4.86|6.28|4.78|0
1737146100000|2025-01-17 20:35:00|6.3|4.8|6.3|4.8|6.3|4.8|6.28|4.78|0
1737146400000|2025-01-17 20:40:00|6.31|4.81|6.32|4.82|6.35|4.85|6.29|4.79|0
1737146700000|2025-01-17 20:45:00|6.33|4.83|6.38|4.88|6.39|4.89|6.29|4.79|0
1737147000000|2025-01-17 20:50:00|6.39|4.89|6.38|4.88|6.45|4.95|6.33|4.83|0
1737147300000|2025-01-17 20:55:00|6.44|4.94|6.49|4.99|6.53|5.03|6.44|4.94|0
1737147600000|2025-01-17 21:00:00|6.5|5|6.56|5.06|6.57|5.07|6.5|5|0
1737147900000|2025-01-17 21:05:00|6.57|5.07|6.51|5.01|6.57|5.07|6.51|5.01|0
1737148200000|2025-01-17 21:10:00|6.52|5.02|6.54|5.04|6.56|5.06|6.52|5.02|0
1737335700000|2025-01-20 01:15:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1737336000000|2025-01-20 01:20:00|6.46|4.66|6.45|4.65|6.48|4.68|6.44|4.64|0
1737336300000|2025-01-20 01:25:00|6.44|4.64|6.45|4.65|6.46|4.66|6.43|4.63|0
1737336600000|2025-01-20 01:30:00|6.3|4.8|6.27|4.77|6.32|4.82|6.27|4.77|0
1737336900000|2025-01-20 01:35:00|6.26|4.76|6.24|4.74|6.27|4.77|6.24|4.74|0
1737337200000|2025-01-20 01:40:00|6.25|4.75|6.25|4.75|6.28|4.78|6.25|4.75|0
1737337500000|2025-01-20 01:45:00|6.24|4.74|6.22|4.72|6.25|4.75|6.22|4.72|0
1737337800000|2025-01-20 01:50:00|6.23|4.73|6.23|4.73|6.25|4.75|6.22|4.72|0
1737338100000|2025-01-20 01:55:00|6.24|4.74|6.25|4.75|6.26|4.76|6.23|4.73|0
1737338400000|2025-01-20 02:00:00|6.26|4.76|6.26|4.76|6.26|4.76|6.25|4.75|0
1737338700000|2025-01-20 02:05:00|6.25|4.75|6.26|4.76|6.27|4.77|6.25|4.75|0
1737339000000|2025-01-20 02:10:00|6.27|4.77|6.26|4.76|6.27|4.77|6.25|4.75|0
1737339300000|2025-01-20 02:15:00|6.25|4.75|6.24|4.74|6.26|4.76|6.23|4.73|0
1737339600000|2025-01-20 02:20:00|6.25|4.75|6.25|4.75|6.27|4.77|6.24|4.74|0
1737339900000|2025-01-20 02:25:00|6.26|4.76|6.25|4.75|6.27|4.77|6.24|4.74|0
1737340200000|2025-01-20 02:30:00|6.24|4.74|6.24|4.74|6.25|4.75|6.23|4.73|0
1737340500000|2025-01-20 02:35:00|6.23|4.73|6.24|4.74|6.25|4.75|6.23|4.73|0
1737340800000|2025-01-20 02:40:00|6.25|4.75|6.23|4.73|6.25|4.75|6.23|4.73|0
1737341100000|2025-01-20 02:45:00|6.24|4.74|6.26|4.76|6.26|4.76|6.23|4.73|0
1737341400000|2025-01-20 02:50:00|6.27|4.77|6.27|4.77|6.27|4.77|6.26|4.76|0
1737341700000|2025-01-20 02:55:00|6.28|4.78|6.25|4.75|6.28|4.78|6.24|4.74|0
1737342000000|2025-01-20 03:00:00|6.24|4.74|6.26|4.76|6.26|4.76|6.24|4.74|0
1737342300000|2025-01-20 03:05:00|6.25|4.75|6.25|4.75|6.27|4.77|6.24|4.74|0
1737342600000|2025-01-20 03:10:00|6.24|4.74|6.23|4.73|6.25|4.75|6.23|4.73|0
1737342900000|2025-01-20 03:15:00|6.22|4.72|6.19|4.69|6.22|4.72|6.18|4.68|0
1737343200000|2025-01-20 03:20:00|6.18|4.68|6.2|4.7|6.21|4.71|6.18|4.68|0
1737343500000|2025-01-20 03:25:00|6.22|4.72|6.22|4.72|6.23|4.73|6.22|4.72|0
1737343800000|2025-01-20 03:30:00|6.23|4.73|6.2|4.7|6.23|4.73|6.19|4.69|0
1737344100000|2025-01-20 03:35:00|6.21|4.71|6.22|4.72|6.22|4.72|6.21|4.71|0
1737344400000|2025-01-20 03:40:00|6.21|4.71|6.21|4.71|6.22|4.72|6.2|4.7|0
1737344700000|2025-01-20 03:45:00|6.2|4.7|6.22|4.72|6.23|4.73|6.2|4.7|0
1737345000000|2025-01-20 03:50:00|6.23|4.73|6.21|4.71|6.23|4.73|6.21|4.71|0
1737345300000|2025-01-20 03:55:00|6.2|4.7|6.19|4.69|6.2|4.7|6.19|4.69|0
1737345600000|2025-01-20 04:00:00|6.2|4.7|6.16|4.66|6.2|4.7|6.16|4.66|0
1737345900000|2025-01-20 04:05:00|6.17|4.67|6.17|4.67|6.18|4.68|6.16|4.66|0
1737346200000|2025-01-20 04:10:00|6.16|4.66|6.18|4.68|6.18|4.68|6.16|4.66|0
1737346500000|2025-01-20 04:15:00|6.17|4.67|6.17|4.67|6.18|4.68|6.17|4.67|0
1737346800000|2025-01-20 04:20:00|6.18|4.68|6.18|4.68|6.18|4.68|6.17|4.67|0
1737347100000|2025-01-20 04:25:00|6.19|4.69|6.19|4.69|6.19|4.69|6.19|4.69|0
1737347400000|2025-01-20 04:30:00|6.18|4.68|6.19|4.69|6.19|4.69|6.18|4.68|0
1737347700000|2025-01-20 04:35:00|6.18|4.68|6.18|4.68|6.19|4.69|6.18|4.68|0
1737348300000|2025-01-20 04:45:00|6.17|4.67|6.17|4.67|6.17|4.67|6.16|4.66|0
1737348600000|2025-01-20 04:50:00|6.16|4.66|6.16|4.66|6.17|4.67|6.16|4.66|0
1737348900000|2025-01-20 04:55:00|6.15|4.65|6.14|4.64|6.15|4.65|6.14|4.64|0
1737349200000|2025-01-20 05:00:00|6.15|4.65|6.14|4.64|6.15|4.65|6.14|4.64|0
1737349500000|2025-01-20 05:05:00|6.15|4.65|6.14|4.64|6.15|4.65|6.14|4.64|0
1737349800000|2025-01-20 05:10:00|6.13|4.63|6.13|4.63|6.14|4.64|6.13|4.63|0
1737350100000|2025-01-20 05:15:00|6.14|4.64|6.14|4.64|6.15|4.65|6.14|4.64|0
1737350400000|2025-01-20 05:20:00|6.13|4.63|6.13|4.63|6.14|4.64|6.12|4.62|0
1737350700000|2025-01-20 05:25:00|6.14|4.64|6.13|4.63|6.14|4.64|6.13|4.63|0
1737351000000|2025-01-20 05:30:00|6.14|4.64|6.13|4.63|6.14|4.64|6.13|4.63|0
1737351600000|2025-01-20 05:40:00|6.12|4.62|6.12|4.62|6.12|4.62|6.12|4.62|0
1737351900000|2025-01-20 05:45:00|6.13|4.63|6.14|4.64|6.14|4.64|6.12|4.62|0
1737352200000|2025-01-20 05:50:00|6.13|4.63|6.14|4.64|6.14|4.64|6.13|4.63|0
1737352500000|2025-01-20 05:55:00|6.13|4.63|6.13|4.63|6.13|4.63|6.13|4.63|0
1737352800000|2025-01-20 06:00:00|6.12|4.62|6.13|4.63|6.13|4.63|6.12|4.62|0
1737353100000|2025-01-20 06:05:00|6.14|4.64|6.13|4.63|6.14|4.64|6.13|4.63|0
1737353400000|2025-01-20 06:10:00|6.14|4.64|6.12|4.62|6.14|4.64|6.12|4.62|0
1737353700000|2025-01-20 06:15:00|6.13|4.63|6.12|4.62|6.13|4.63|6.12|4.62|0
1737354000000|2025-01-20 06:20:00|6.11|4.61|6.12|4.62|6.12|4.62|6.11|4.61|0
1737354300000|2025-01-20 06:25:00|6.11|4.61|6.1|4.6|6.12|4.62|6.1|4.6|0
1737354600000|2025-01-20 06:30:00|6.09|4.59|6.09|4.59|6.1|4.6|6.09|4.59|0
1737354900000|2025-01-20 06:35:00|6.1|4.6|6.1|4.6|6.11|4.61|6.09|4.59|0
1737355200000|2025-01-20 06:40:00|6.11|4.61|6.09|4.59|6.11|4.61|6.09|4.59|0
1737355500000|2025-01-20 06:45:00|6.08|4.58|6.07|4.57|6.08|4.58|6.07|4.57|0
1737355800000|2025-01-20 06:50:00|6.05|4.55|6.06|4.56|6.06|4.56|6.05|4.55|0
1737356100000|2025-01-20 06:55:00|6.05|4.55|6.06|4.56|6.07|4.57|6.04|4.54|0
1737356400000|2025-01-20 07:00:00|6.05|4.55|6.07|4.57|6.07|4.57|6.05|4.55|0
1737356700000|2025-01-20 07:05:00|6.06|4.56|6.04|4.54|6.07|4.57|6.04|4.54|0
1737357000000|2025-01-20 07:10:00|6.03|4.53|6.04|4.54|6.05|4.55|6.03|4.53|0
1737357300000|2025-01-20 07:15:00|6.05|4.55|6.05|4.55|6.06|4.56|6.04|4.54|0
1737357600000|2025-01-20 07:20:00|6.06|4.56|6.05|4.55|6.06|4.56|6.05|4.55|0
1737357900000|2025-01-20 07:25:00|6.06|4.56|6.06|4.56|6.07|4.57|6.05|4.55|0
1737358200000|2025-01-20 07:30:00|6.07|4.57|6.05|4.55|6.07|4.57|6.04|4.54|0
1737358500000|2025-01-20 07:35:00|6.04|4.54|6.03|4.53|6.04|4.54|6.02|4.52|0
1737358800000|2025-01-20 07:40:00|6.02|4.52|6.02|4.52|6.03|4.53|6.02|4.52|0
1737359100000|2025-01-20 07:45:00|6.01|4.51|6.36|4.86|6.36|4.86|6|4.5|0
1737359400000|2025-01-20 07:50:00|6.35|4.85|6.32|4.82|6.35|4.85|6.31|4.81|0
1737359700000|2025-01-20 07:55:00|6.33|4.83|6.31|4.81|6.33|4.83|6.31|4.81|0
1737360000000|2025-01-20 08:00:00|6.32|4.82|6.33|4.83|6.37|4.87|6.32|4.82|0
1737360300000|2025-01-20 08:05:00|6.34|4.84|6.28|4.78|6.34|4.84|6.28|4.78|0
1737360600000|2025-01-20 08:10:00|6.29|4.79|6.3|4.8|6.32|4.82|6.29|4.79|0
1737360900000|2025-01-20 08:15:00|6.29|4.79|6.31|4.81|6.35|4.85|6.29|4.79|0
1737361200000|2025-01-20 08:20:00|6.32|4.82|6.35|4.85|6.35|4.85|6.31|4.81|0
1737361500000|2025-01-20 08:25:00|6.34|4.84|6.42|4.92|6.44|4.94|6.34|4.84|0
1737361800000|2025-01-20 08:30:00|6.43|4.93|6.38|4.88|6.44|4.94|6.38|4.88|0
1737362100000|2025-01-20 08:35:00|6.39|4.89|6.35|4.85|6.39|4.89|6.35|4.85|0
1737362400000|2025-01-20 08:40:00|6.36|4.86|6.37|4.87|6.4|4.9|6.36|4.86|0
1737362700000|2025-01-20 08:45:00|6.38|4.88|6.39|4.89|6.39|4.89|6.36|4.86|0
1737363000000|2025-01-20 08:50:00|6.38|4.88|6.38|4.88|6.39|4.89|6.37|4.87|0
1737363300000|2025-01-20 08:55:00|6.37|4.87|6.37|4.87|6.39|4.89|6.37|4.87|0
1737363600000|2025-01-20 09:00:00|6.38|4.88|6.35|4.85|6.39|4.89|6.34|4.84|0
1737363900000|2025-01-20 09:05:00|6.36|4.86|6.33|4.83|6.36|4.86|6.31|4.81|0
1737364200000|2025-01-20 09:10:00|6.32|4.82|6.33|4.83|6.33|4.83|6.31|4.81|0
1737364500000|2025-01-20 09:15:00|6.32|4.82|6.32|4.82|6.34|4.84|6.3|4.8|0
1737364800000|2025-01-20 09:20:00|6.33|4.83|6.34|4.84|6.34|4.84|6.32|4.82|0
1737365100000|2025-01-20 09:25:00|6.33|4.83|6.34|4.84|6.37|4.87|6.33|4.83|0
1737365400000|2025-01-20 09:30:00|6.33|4.83|6.37|4.87|6.37|4.87|6.32|4.82|0
1737365700000|2025-01-20 09:35:00|6.38|4.88|6.37|4.87|6.38|4.88|6.36|4.86|0
1737366000000|2025-01-20 09:40:00|6.38|4.88|6.34|4.84|6.38|4.88|6.34|4.84|0
1737366300000|2025-01-20 09:45:00|6.35|4.85|6.36|4.86|6.36|4.86|6.34|4.84|0
1737366600000|2025-01-20 09:50:00|6.37|4.87|6.36|4.86|6.37|4.87|6.35|4.85|0
1737366900000|2025-01-20 09:55:00|6.35|4.85|6.34|4.84|6.36|4.86|6.33|4.83|0
1737367200000|2025-01-20 10:00:00|6.33|4.83|6.35|4.85|6.36|4.86|6.31|4.81|0
1737367500000|2025-01-20 10:05:00|6.36|4.86|6.39|4.89|6.39|4.89|6.34|4.84|0
1737367800000|2025-01-20 10:10:00|6.38|4.88|6.37|4.87|6.39|4.89|6.36|4.86|0
1737368100000|2025-01-20 10:15:00|6.36|4.86|6.38|4.88|6.4|4.9|6.35|4.85|0
1737368400000|2025-01-20 10:20:00|6.37|4.87|6.34|4.84|6.37|4.87|6.33|4.83|0
1737368700000|2025-01-20 10:25:00|6.33|4.83|6.34|4.84|6.36|4.86|6.33|4.83|0
1737369000000|2025-01-20 10:30:00|6.35|4.85|6.36|4.86|6.37|4.87|6.34|4.84|0
1737369300000|2025-01-20 10:35:00|6.37|4.87|6.35|4.85|6.38|4.88|6.35|4.85|0
1737369600000|2025-01-20 10:40:00|6.34|4.84|6.35|4.85|6.37|4.87|6.34|4.84|0
1737369900000|2025-01-20 10:45:00|6.34|4.84|6.31|4.81|6.36|4.86|6.31|4.81|0
1737370200000|2025-01-20 10:50:00|6.3|4.8|6.31|4.81|6.33|4.83|6.3|4.8|0
1737370500000|2025-01-20 10:55:00|6.32|4.82|6.34|4.84|6.34|4.84|6.32|4.82|0
1737370800000|2025-01-20 11:00:00|6.35|4.85|6.27|4.77|6.36|4.86|6.27|4.77|0
1737371100000|2025-01-20 11:05:00|6.28|4.78|6.28|4.78|6.28|4.78|6.26|4.76|0
1737371400000|2025-01-20 11:10:00|6.29|4.79|6.3|4.8|6.3|4.8|6.28|4.78|0
1737371700000|2025-01-20 11:15:00|6.29|4.79|6.3|4.8|6.3|4.8|6.29|4.79|0
1737372000000|2025-01-20 11:20:00|6.29|4.79|6.31|4.81|6.32|4.82|6.28|4.78|0
1737372300000|2025-01-20 11:25:00|6.32|4.82|6.3|4.8|6.32|4.82|6.3|4.8|0
1737372600000|2025-01-20 11:30:00|6.29|4.79|6.27|4.77|6.29|4.79|6.27|4.77|0
1737372900000|2025-01-20 11:35:00|6.26|4.76|6.28|4.78|6.29|4.79|6.26|4.76|0
1737373200000|2025-01-20 11:40:00|6.29|4.79|6.3|4.8|6.31|4.81|6.29|4.79|0
1737373500000|2025-01-20 11:45:00|6.29|4.79|6.28|4.78|6.29|4.79|6.27|4.77|0
1737373800000|2025-01-20 11:50:00|6.29|4.79|6.29|4.79|6.29|4.79|6.28|4.78|0
1737374100000|2025-01-20 11:55:00|6.28|4.78|6.3|4.8|6.3|4.8|6.28|4.78|0
1737374400000|2025-01-20 12:00:00|6.29|4.79|6.32|4.82|6.34|4.84|6.29|4.79|0
1737374700000|2025-01-20 12:05:00|6.31|4.81|6.21|4.71|6.31|4.81|6.19|4.69|0
1737375000000|2025-01-20 12:10:00|6.23|4.73|6.26|4.76|6.26|4.76|6.22|4.72|0
1737375300000|2025-01-20 12:15:00|6.27|4.77|6.3|4.8|6.3|4.8|6.25|4.75|0
1737375600000|2025-01-20 12:20:00|6.31|4.81|6.32|4.82|6.33|4.83|6.28|4.78|0
1737375900000|2025-01-20 12:25:00|6.33|4.83|6.35|4.85|6.36|4.86|6.32|4.82|0
1737376200000|2025-01-20 12:30:00|6.34|4.84|6.29|4.79|6.34|4.84|6.29|4.79|0
1737376500000|2025-01-20 12:35:00|6.3|4.8|6.32|4.82|6.33|4.83|6.28|4.78|0
1737376800000|2025-01-20 12:40:00|6.31|4.81|6.32|4.82|6.33|4.83|6.3|4.8|0
1737377100000|2025-01-20 12:45:00|6.31|4.81|6.3|4.8|6.33|4.83|6.29|4.79|0
1737377400000|2025-01-20 12:50:00|6.29|4.79|6.32|4.82|6.33|4.83|6.29|4.79|0
1737377700000|2025-01-20 12:55:00|6.33|4.83|6.32|4.82|6.33|4.83|6.31|4.81|0
1737378000000|2025-01-20 13:00:00|6.33|4.83|6.38|4.88|6.39|4.89|6.33|4.83|0
1737378300000|2025-01-20 13:05:00|6.36|4.86|6.39|4.89|6.4|4.9|6.33|4.83|0
1737378600000|2025-01-20 13:10:00|6.4|4.9|6.39|4.89|6.41|4.91|6.39|4.89|0
1737378900000|2025-01-20 13:15:00|6.38|4.88|6.39|4.89|6.39|4.89|6.38|4.88|0
1737379200000|2025-01-20 13:20:00|6.38|4.88|6.38|4.88|6.4|4.9|6.37|4.87|0
1737379500000|2025-01-20 13:25:00|6.39|4.89|6.44|4.94|6.44|4.94|6.38|4.88|0
1737379800000|2025-01-20 13:30:00|6.38|4.88|6.03|4.53|6.41|4.91|6.02|4.52|0
1737380100000|2025-01-20 13:35:00|6.04|4.54|6.21|4.71|6.27|4.77|6.04|4.54|0
1737380400000|2025-01-20 13:40:00|6.2|4.7|6.13|4.63|6.27|4.77|6.11|4.61|0
1737380700000|2025-01-20 13:45:00|6.12|4.62|6.09|4.59|6.15|4.65|6.07|4.57|0
1737381000000|2025-01-20 13:50:00|6.08|4.58|5.99|4.49|6.1|4.6|5.98|4.48|0
1737381300000|2025-01-20 13:55:00|6|4.5|6.21|4.71|6.25|4.75|5.91|4.41|0
1737381600000|2025-01-20 14:00:00|6.2|4.7|6.17|4.67|6.22|4.72|6.17|4.67|0
1737381900000|2025-01-20 14:05:00|6.18|4.68|6.11|4.61|6.18|4.68|6.06|4.56|0
1737382200000|2025-01-20 14:10:00|6.1|4.6|6.03|4.53|6.19|4.69|6.01|4.51|0
1737382500000|2025-01-20 14:15:00|6.05|4.55|5.98|4.48|6.05|4.55|5.98|4.48|0
1737382800000|2025-01-20 14:20:00|5.99|4.49|5.94|4.44|5.99|4.49|5.87|4.37|0
1737383100000|2025-01-20 14:25:00|5.93|4.43|5.89|4.39|5.94|4.44|5.88|4.38|0
1737383400000|2025-01-20 14:30:00|5.91|4.41|5.87|4.37|5.92|4.42|5.85|4.35|0
1737383700000|2025-01-20 14:35:00|5.86|4.36|5.85|4.35|5.87|4.37|5.82|4.32|0
1737384000000|2025-01-20 14:40:00|5.84|4.34|5.87|4.37|5.96|4.46|5.71|4.21|0
1737384300000|2025-01-20 14:45:00|5.85|4.35|5.9|4.4|5.92|4.42|5.85|4.35|0
1737384600000|2025-01-20 14:50:00|5.89|4.39|5.91|4.41|5.93|4.43|5.88|4.38|0
1737384900000|2025-01-20 14:55:00|5.92|4.42|5.83|4.33|6.03|4.53|5.82|4.32|0
1737385200000|2025-01-20 15:00:00|5.86|4.36|5.92|4.42|5.93|4.43|5.84|4.34|0
1737385500000|2025-01-20 15:05:00|5.84|4.34|5.79|4.29|5.84|4.34|5.77|4.27|0
1737385800000|2025-01-20 15:10:00|5.8|4.3|5.89|4.39|5.89|4.39|5.76|4.26|0
1737386100000|2025-01-20 15:15:00|5.9|4.4|5.94|4.44|5.99|4.49|5.89|4.39|0
1737386400000|2025-01-20 15:20:00|5.95|4.45|6|4.5|6.02|4.52|5.94|4.44|0
1737386700000|2025-01-20 15:25:00|5.99|4.49|6|4.5|6.02|4.52|5.99|4.49|0
1737387000000|2025-01-20 15:30:00|6.01|4.51|6.05|4.55|6.09|4.59|6|4.5|0
1737387300000|2025-01-20 15:35:00|6.04|4.54|6.03|4.53|6.05|4.55|6.01|4.51|0
1737387600000|2025-01-20 15:40:00|6.02|4.52|6.13|4.63|6.16|4.66|6.01|4.51|0
1737387900000|2025-01-20 15:45:00|6.14|4.64|5.91|4.41|6.2|4.7|5.87|4.37|0
1737388200000|2025-01-20 15:50:00|5.9|4.4|5.88|4.38|5.9|4.4|5.87|4.37|0
1737388500000|2025-01-20 15:55:00|5.89|4.39|5.86|4.36|5.89|4.39|5.85|4.35|0
1737388800000|2025-01-20 16:00:00|5.85|4.35|5.77|4.27|5.85|4.35|5.76|4.26|0
1737389100000|2025-01-20 16:05:00|5.76|4.26|5.77|4.27|5.78|4.28|5.75|4.25|0
1737389400000|2025-01-20 16:10:00|5.76|4.26|5.77|4.27|5.82|4.32|5.76|4.26|0
1737389700000|2025-01-20 16:15:00|5.78|4.28|5.78|4.28|5.8|4.3|5.77|4.27|0
1737390000000|2025-01-20 16:20:00|5.77|4.27|5.8|4.3|6.02|4.52|5.77|4.27|0
1737390300000|2025-01-20 16:25:00|5.79|4.29|5.77|4.27|5.84|4.34|5.76|4.26|0
1737390600000|2025-01-20 16:30:00|5.76|4.26|5.77|4.27|5.77|4.27|5.74|4.24|0
1737390900000|2025-01-20 16:35:00|5.76|4.26|5.74|4.24|5.79|4.29|5.73|4.23|0
1737391200000|2025-01-20 16:40:00|5.75|4.25|5.76|4.26|5.78|4.28|5.73|4.23|0
1737391500000|2025-01-20 16:45:00|5.77|4.27|5.75|4.25|5.77|4.27|5.75|4.25|0
1737391800000|2025-01-20 16:50:00|5.74|4.24|5.77|4.27|5.77|4.27|5.73|4.23|0
1737392100000|2025-01-20 16:55:00|5.76|4.26|5.81|4.31|5.82|4.32|5.76|4.26|0
1737392400000|2025-01-20 17:00:00|5.8|4.3|5.8|4.3|5.82|4.32|5.77|4.27|0
1737392700000|2025-01-20 17:05:00|5.81|4.31|5.83|4.33|5.87|4.37|5.8|4.3|0
1737393000000|2025-01-20 17:10:00|5.82|4.32|5.83|4.33|5.83|4.33|5.8|4.3|0
1737393300000|2025-01-20 17:15:00|5.84|4.34|5.83|4.33|5.84|4.34|5.81|4.31|0
1737393600000|2025-01-20 17:20:00|5.82|4.32|5.88|4.38|5.88|4.38|5.77|4.27|0
1737393900000|2025-01-20 17:25:00|5.85|4.35|5.92|4.42|6.1|4.6|5.83|4.33|0
1737394200000|2025-01-20 17:30:00|5.94|4.44|5.87|4.37|5.95|4.45|5.84|4.34|0
1737394500000|2025-01-20 17:35:00|5.86|4.36|5.83|4.33|5.86|4.36|5.8|4.3|0
1737394800000|2025-01-20 17:40:00|5.81|4.31|5.83|4.33|5.89|4.39|5.78|4.28|0
1737395100000|2025-01-20 17:45:00|5.85|4.35|5.83|4.33|5.86|4.36|5.81|4.31|0
1737395400000|2025-01-20 17:50:00|5.84|4.34|5.73|4.23|5.86|4.36|5.72|4.22|0
1737395700000|2025-01-20 17:55:00|5.74|4.24|5.81|4.31|5.81|4.31|5.74|4.24|0
1737396000000|2025-01-20 18:00:00|5.8|4.3|5.8|4.3|5.82|4.32|5.79|4.29|0
1737396300000|2025-01-20 18:05:00|5.79|4.29|5.82|4.32|5.82|4.32|5.79|4.29|0
1737396600000|2025-01-20 18:10:00|5.83|4.33|5.82|4.32|5.83|4.33|5.81|4.31|0
1737396900000|2025-01-20 18:15:00|5.83|4.33|5.89|4.39|5.9|4.4|5.83|4.33|0
1737397200000|2025-01-20 18:20:00|5.88|4.38|5.92|4.42|5.92|4.42|5.88|4.38|0
1737397500000|2025-01-20 18:25:00|5.93|4.43|5.91|4.41|5.94|4.44|5.9|4.4|0
1737397800000|2025-01-20 18:30:00|5.93|4.43|5.91|4.41|5.93|4.43|5.91|4.41|0
1737398100000|2025-01-20 18:35:00|5.89|4.39|5.85|4.35|5.89|4.39|5.85|4.35|0
1737398400000|2025-01-20 18:40:00|5.84|4.34|5.82|4.32|5.84|4.34|5.81|4.31|0
1737398700000|2025-01-20 18:45:00|5.81|4.31|5.81|4.31|5.82|4.32|5.81|4.31|0
1737399000000|2025-01-20 18:50:00|5.77|4.27|5.78|4.28|5.79|4.29|5.77|4.27|0
1737399300000|2025-01-20 18:55:00|5.79|4.29|5.81|4.31|5.81|4.31|5.79|4.29|0
1737399600000|2025-01-20 19:00:00|5.8|4.3|5.77|4.27|5.81|4.31|5.77|4.27|0
1737400200000|2025-01-20 19:10:00|5.78|4.28|5.79|4.29|5.79|4.29|5.77|4.27|0
1737400500000|2025-01-20 19:15:00|5.8|4.3|5.79|4.29|5.8|4.3|5.79|4.29|0
1737400800000|2025-01-20 19:20:00|5.78|4.28|5.75|4.25|5.78|4.28|5.74|4.24|0
1737401100000|2025-01-20 19:25:00|5.73|4.23|5.73|4.23|5.73|4.23|5.72|4.22|0
1737401400000|2025-01-20 19:30:00|5.72|4.22|5.72|4.22|5.73|4.23|5.72|4.22|0
1737422700000|2025-01-21 01:25:00|6.55|4.36|6.4|4.27|6.58|4.39|6.26|4.17|0
1737423000000|2025-01-21 01:30:00|6.44|4.29|6.49|4.33|6.53|4.35|6.41|4.27|0
1737423300000|2025-01-21 01:35:00|6.5|4.34|6.54|4.36|6.69|4.46|6.47|4.31|0
1737423600000|2025-01-21 01:40:00|6.53|4.35|6.45|4.3|6.55|4.37|6.39|4.26|0
1737423900000|2025-01-21 01:45:00|6.47|4.31|6.49|4.33|6.54|4.36|6.44|4.29|0
1737424200000|2025-01-21 01:50:00|6.5|4.32|6.42|4.28|6.5|4.32|6.37|4.24|0
1737424500000|2025-01-21 01:55:00|6.41|4.27|6.4|4.27|6.41|4.27|6.32|4.22|0
1737424800000|2025-01-21 02:00:00|6.36|4.24|6.3|4.2|6.38|4.25|6.28|4.19|0
1737425100000|2025-01-21 02:05:00|6.31|4.19|6.31|4.21|6.32|4.21|6.27|4.18|0
1737425400000|2025-01-21 02:10:00|6.33|4.22|6.31|4.21|6.35|4.23|6.28|4.19|0
1737425700000|2025-01-21 02:15:00|6.32|4.22|6.37|4.25|6.38|4.25|6.32|4.22|0
1737426000000|2025-01-21 02:20:00|6.36|4.24|6.31|4.2|6.38|4.25|6.31|4.2|0
1737426300000|2025-01-21 02:25:00|6.33|4.21|6.39|4.26|6.39|4.26|6.32|4.2|0
1737426600000|2025-01-21 02:30:00|6.42|4.28|6.38|4.25|6.42|4.28|6.35|4.24|0
1737426900000|2025-01-21 02:35:00|6.39|4.26|6.4|4.27|6.44|4.3|6.38|4.25|0
1737427200000|2025-01-21 02:40:00|6.39|4.26|6.38|4.25|6.39|4.26|6.35|4.24|0
1737427500000|2025-01-21 02:45:00|6.37|4.25|6.33|4.22|6.37|4.25|6.32|4.22|0
1737427800000|2025-01-21 02:50:00|6.34|4.23|6.35|4.24|6.38|4.25|6.34|4.23|0
1737428100000|2025-01-21 02:55:00|6.37|4.23|6.34|4.23|6.37|4.24|6.33|4.22|0
1737428400000|2025-01-21 03:00:00|6.35|4.22|6.28|4.18|6.35|4.23|6.27|4.18|0
1737428700000|2025-01-21 03:05:00|6.39|4.26|6.39|4.26|6.42|4.28|6.37|4.25|0
1737429000000|2025-01-21 03:10:00|6.38|4.25|6.31|4.2|6.38|4.26|6.27|4.18|0
1737429300000|2025-01-21 03:15:00|6.3|4.19|6.27|4.18|6.3|4.2|6.27|4.18|0
1737429600000|2025-01-21 03:20:00|6.28|4.19|6.23|4.15|6.3|4.2|6.23|4.15|0
1737429900000|2025-01-21 03:25:00|6.24|4.16|6.27|4.18|6.27|4.18|6.24|4.16|0
1737430200000|2025-01-21 03:30:00|6.26|4.17|6.26|4.17|6.28|4.18|6.24|4.16|0
1737430500000|2025-01-21 03:35:00|6.27|4.18|6.29|4.2|6.31|4.21|6.27|4.18|0
1737430800000|2025-01-21 03:40:00|6.3|4.19|6.29|4.19|6.31|4.21|6.29|4.19|0
1737431100000|2025-01-21 03:45:00|6.28|4.18|6.31|4.21|6.31|4.21|6.27|4.18|0
1737431400000|2025-01-21 03:50:00|6.34|4.2|6.3|4.2|6.34|4.23|6.3|4.2|0
1737431700000|2025-01-21 03:55:00|6.29|4.19|6.3|4.2|6.3|4.2|6.27|4.18|0
1737432000000|2025-01-21 04:00:00|6.29|4.19|6.35|4.23|6.37|4.25|6.29|4.19|0
1737432300000|2025-01-21 04:05:00|6.33|4.22|6.34|4.23|6.36|4.24|6.33|4.22|0
1737432600000|2025-01-21 04:10:00|6.33|4.22|6.31|4.21|6.34|4.23|6.31|4.21|0
1737432900000|2025-01-21 04:15:00|6.32|4.22|6.31|4.21|6.34|4.23|6.31|4.21|0
1737433200000|2025-01-21 04:20:00|6.3|4.2|6.27|4.18|6.3|4.2|6.27|4.18|0
1737433500000|2025-01-21 04:25:00|6.28|4.19|6.32|4.21|6.33|4.22|6.27|4.19|0
1737433800000|2025-01-21 04:30:00|6.31|4.22|6.32|4.22|6.37|4.25|6.31|4.22|0
1737434100000|2025-01-21 04:35:00|6.33|4.21|6.36|4.24|6.37|4.24|6.33|4.21|0
1737434400000|2025-01-21 04:40:00|6.35|4.23|6.35|4.23|6.36|4.24|6.33|4.22|0
1737434700000|2025-01-21 04:45:00|6.34|4.24|6.34|4.23|6.36|4.24|6.34|4.23|0
1737435000000|2025-01-21 04:50:00|6.35|4.22|6.34|4.23|6.35|4.23|6.31|4.21|0
1737435300000|2025-01-21 04:55:00|6.35|4.24|6.37|4.24|6.38|4.25|6.35|4.23|0
1737435600000|2025-01-21 05:00:00|6.36|4.23|6.35|4.23|6.36|4.24|6.33|4.22|0
1737435900000|2025-01-21 05:05:00|6.34|4.22|6.34|4.22|6.35|4.23|6.33|4.22|0
1737436200000|2025-01-21 05:10:00|6.33|4.23|6.36|4.24|6.37|4.25|6.33|4.23|0
1737436500000|2025-01-21 05:15:00|6.37|4.25|6.37|4.25|6.37|4.25|6.35|4.23|0
1737436800000|2025-01-21 05:20:00|6.38|4.24|6.34|4.23|6.38|4.25|6.34|4.23|0
1737437100000|2025-01-21 05:25:00|6.35|4.24|6.35|4.24|6.37|4.24|6.34|4.24|0
1737437400000|2025-01-21 05:30:00|6.36|4.23|6.45|4.3|6.46|4.3|6.35|4.23|0
1737437700000|2025-01-21 05:35:00|6.46|4.31|6.38|4.25|6.46|4.31|6.36|4.24|0
1737438000000|2025-01-21 05:40:00|6.37|4.24|6.35|4.23|6.37|4.25|6.35|4.23|0
1737438300000|2025-01-21 05:45:00|6.34|4.24|6.06|4.56|6.38|4.57|6.06|4.23|0
1737438600000|2025-01-21 05:50:00|6.07|4.57|6.09|4.59|6.1|4.6|6.06|4.56|0
1737438900000|2025-01-21 05:55:00|6.08|4.58|6.09|4.59|6.11|4.61|6.07|4.57|0
1737439200000|2025-01-21 06:00:00|6.08|4.58|6.07|4.57|6.09|4.59|6.06|4.56|0
1737439500000|2025-01-21 06:05:00|6.06|4.56|6.05|4.55|6.09|4.59|6.05|4.55|0
1737439800000|2025-01-21 06:10:00|6.06|4.56|6.04|4.54|6.07|4.57|6.04|4.54|0
1737440100000|2025-01-21 06:15:00|6.03|4.53|6.02|4.52|6.05|4.55|6.02|4.52|0
1737440400000|2025-01-21 06:20:00|6.03|4.53|6.03|4.53|6.04|4.54|6.02|4.52|0
1737440700000|2025-01-21 06:25:00|6.02|4.52|6.01|4.51|6.03|4.53|6|4.5|0
1737441000000|2025-01-21 06:30:00|6|4.5|6.03|4.53|6.04|4.54|6|4.5|0
1737441300000|2025-01-21 06:35:00|6.02|4.52|6.07|4.57|6.09|4.59|6.02|4.52|0
1737441600000|2025-01-21 06:40:00|6.08|4.58|6.1|4.6|6.11|4.61|6.07|4.57|0
1737441900000|2025-01-21 06:45:00|6.11|4.61|6.09|4.59|6.12|4.62|6.08|4.58|0
1737442200000|2025-01-21 06:50:00|6.1|4.6|6.09|4.59|6.1|4.6|6.08|4.58|0
1737442500000|2025-01-21 06:55:00|6.1|4.6|6.08|4.58|6.11|4.61|6.08|4.58|0
1737442800000|2025-01-21 07:00:00|6.07|4.57|6.05|4.55|6.12|4.62|6.05|4.55|0
1737443100000|2025-01-21 07:05:00|6.06|4.56|6.09|4.59|6.1|4.6|6.06|4.56|0
1737443400000|2025-01-21 07:10:00|6.1|4.6|6.06|4.56|6.1|4.6|6.05|4.55|0
1737443700000|2025-01-21 07:15:00|6.08|4.58|6.09|4.59|6.09|4.59|6.07|4.57|0
1737444000000|2025-01-21 07:20:00|6.08|4.58|6.14|4.64|6.15|4.65|6.08|4.58|0
1737444300000|2025-01-21 07:25:00|6.13|4.63|6.07|4.57|6.13|4.63|6.07|4.57|0
1737444600000|2025-01-21 07:30:00|6.08|4.58|6.02|4.52|6.09|4.59|6.02|4.52|0
1737444900000|2025-01-21 07:35:00|6.01|4.51|6.03|4.53|6.05|4.55|6.01|4.51|0
1737445200000|2025-01-21 07:40:00|6.04|4.54|5.99|4.49|6.06|4.56|5.98|4.48|0
1737445500000|2025-01-21 07:45:00|5.98|4.48|6.01|4.51|6.03|4.53|5.98|4.48|0
1737445800000|2025-01-21 07:50:00|6.02|4.52|6|4.5|6.03|4.53|5.99|4.49|0
1737446100000|2025-01-21 07:55:00|5.99|4.49|5.98|4.48|6.03|4.53|5.98|4.48|0
1737446400000|2025-01-21 08:00:00|6|4.5|6.07|4.57|6.08|4.58|5.98|4.48|0
1737446700000|2025-01-21 08:05:00|6.06|4.56|6.02|4.52|6.08|4.58|6|4.5|0
1737447000000|2025-01-21 08:10:00|6.01|4.51|6.02|4.52|6.02|4.52|5.97|4.47|0
1737447300000|2025-01-21 08:15:00|6.01|4.51|5.96|4.46|6.03|4.53|5.96|4.46|0
1737447600000|2025-01-21 08:20:00|5.95|4.45|5.97|4.47|5.98|4.48|5.95|4.45|0
1737447900000|2025-01-21 08:25:00|5.96|4.46|5.96|4.46|5.96|4.46|5.93|4.43|0
1737448200000|2025-01-21 08:30:00|5.95|4.45|5.89|4.39|5.96|4.46|5.88|4.38|0
1737448500000|2025-01-21 08:35:00|5.88|4.38|5.88|4.38|5.94|4.44|5.88|4.38|0
1737448800000|2025-01-21 08:40:00|5.89|4.39|5.76|4.26|5.9|4.4|5.74|4.24|0
1737449100000|2025-01-21 08:45:00|5.74|4.24|5.82|4.32|5.84|4.34|5.73|4.23|0
1737449400000|2025-01-21 08:50:00|5.83|4.33|5.84|4.34|5.86|4.36|5.82|4.32|0
1737449700000|2025-01-21 08:55:00|5.83|4.33|5.86|4.36|5.87|4.37|5.83|4.33|0
1737450000000|2025-01-21 09:00:00|5.85|4.35|5.84|4.34|5.88|4.38|5.84|4.34|0
1737450300000|2025-01-21 09:05:00|5.83|4.33|5.84|4.34|5.84|4.34|5.82|4.32|0
1737450600000|2025-01-21 09:10:00|5.83|4.33|5.76|4.26|5.83|4.33|5.76|4.26|0
1737450900000|2025-01-21 09:15:00|5.77|4.27|5.83|4.33|5.84|4.34|5.77|4.27|0
1737451200000|2025-01-21 09:20:00|5.84|4.34|5.78|4.28|5.84|4.34|5.77|4.27|0
1737451500000|2025-01-21 09:25:00|5.79|4.29|5.79|4.29|5.82|4.32|5.78|4.28|0
1737451800000|2025-01-21 09:30:00|5.78|4.28|5.75|4.25|6|4.5|5.74|4.24|0
1737452100000|2025-01-21 09:35:00|5.76|4.26|5.76|4.26|5.78|4.28|5.74|4.24|0
1737452400000|2025-01-21 09:40:00|5.77|4.27|5.78|4.28|5.79|4.29|5.77|4.27|0
1737452700000|2025-01-21 09:45:00|5.77|4.27|5.75|4.25|5.78|4.28|5.75|4.25|0
1737453000000|2025-01-21 09:50:00|5.74|4.24|5.76|4.26|5.76|4.26|5.74|4.24|0
1737453300000|2025-01-21 09:55:00|5.75|4.25|5.69|4.19|5.76|4.26|5.69|4.19|0
1737453600000|2025-01-21 10:00:00|5.68|4.18|5.63|4.13|5.68|4.18|5.62|4.12|0
1737453900000|2025-01-21 10:05:00|5.62|4.12|5.6|4.1|5.63|4.13|5.58|4.08|0
1737454200000|2025-01-21 10:10:00|5.61|4.11|5.68|4.18|5.68|4.18|5.61|4.11|0
1737454500000|2025-01-21 10:15:00|5.69|4.19|5.66|4.16|5.69|4.19|5.65|4.15|0
1737454800000|2025-01-21 10:20:00|5.65|4.15|5.67|4.17|5.67|4.17|5.65|4.15|0
1737455100000|2025-01-21 10:25:00|5.66|4.16|5.62|4.12|5.67|4.17|5.62|4.12|0
1737455400000|2025-01-21 10:30:00|5.63|4.13|5.63|4.13|5.65|4.15|5.63|4.13|0
1737455700000|2025-01-21 10:35:00|5.64|4.14|5.65|4.15|5.66|4.16|5.63|4.13|0
1737456000000|2025-01-21 10:40:00|5.66|4.16|5.66|4.16|5.67|4.17|5.65|4.15|0
1737456300000|2025-01-21 10:45:00|5.67|4.17|5.68|4.18|5.68|4.18|5.66|4.16|0
1737456600000|2025-01-21 10:50:00|5.69|4.19|5.7|4.2|5.72|4.22|5.68|4.18|0
1737456900000|2025-01-21 10:55:00|5.71|4.21|5.74|4.24|5.75|4.25|5.71|4.21|0
1737457200000|2025-01-21 11:00:00|5.75|4.25|5.74|4.24|5.75|4.25|5.72|4.22|0
1737457500000|2025-01-21 11:05:00|5.73|4.23|5.69|4.19|5.73|4.23|5.69|4.19|0
1737457800000|2025-01-21 11:10:00|5.7|4.2|5.69|4.19|5.71|4.21|5.68|4.18|0
1737458100000|2025-01-21 11:15:00|5.68|4.18|5.76|4.26|5.77|4.27|5.68|4.18|0
1737458400000|2025-01-21 11:20:00|5.77|4.27|5.77|4.27|5.81|4.31|5.76|4.26|0
1737458700000|2025-01-21 11:25:00|5.76|4.26|5.79|4.29|5.81|4.31|5.76|4.26|0
1737459000000|2025-01-21 11:30:00|5.78|4.28|5.8|4.3|5.84|4.34|5.78|4.28|0
1737459300000|2025-01-21 11:35:00|5.79|4.29|5.75|4.25|5.8|4.3|5.74|4.24|0
1737459600000|2025-01-21 11:40:00|5.74|4.24|5.75|4.25|5.76|4.26|5.73|4.23|0
1737459900000|2025-01-21 11:45:00|5.76|4.26|5.76|4.26|5.78|4.28|5.75|4.25|0
1737460200000|2025-01-21 11:50:00|5.75|4.25|5.77|4.27|5.77|4.27|5.75|4.25|0
1737460500000|2025-01-21 11:55:00|5.76|4.26|5.81|4.31|5.82|4.32|5.76|4.26|0
1737460800000|2025-01-21 12:00:00|5.8|4.3|5.86|4.36|5.89|4.39|5.8|4.3|0
1737461100000|2025-01-21 12:05:00|5.87|4.37|5.77|4.27|5.87|4.37|5.77|4.27|0
1737461400000|2025-01-21 12:10:00|5.78|4.28|5.8|4.3|5.82|4.32|5.77|4.27|0
1737461700000|2025-01-21 12:15:00|5.79|4.29|5.75|4.25|5.79|4.29|5.74|4.24|0
1737462000000|2025-01-21 12:20:00|5.74|4.24|5.73|4.23|5.75|4.25|5.72|4.22|0
1737462300000|2025-01-21 12:25:00|5.72|4.22|5.7|4.2|5.74|4.24|5.7|4.2|0
1737462600000|2025-01-21 12:30:00|5.71|4.21|5.72|4.22|5.73|4.23|5.7|4.2|0
1737462900000|2025-01-21 12:35:00|5.73|4.23|5.69|4.19|5.74|4.24|5.68|4.18|0
1737463200000|2025-01-21 12:40:00|5.7|4.2|5.73|4.23|5.73|4.23|5.69|4.19|0
1737463500000|2025-01-21 12:45:00|5.72|4.22|5.74|4.24|5.75|4.25|5.71|4.21|0
1737463800000|2025-01-21 12:50:00|5.75|4.25|5.72|4.22|5.77|4.27|5.72|4.22|0
1737464100000|2025-01-21 12:55:00|5.73|4.23|5.71|4.21|5.75|4.25|5.7|4.2|0
1737464400000|2025-01-21 13:00:00|5.72|4.22|5.69|4.19|5.74|4.24|5.69|4.19|0
1737464700000|2025-01-21 13:05:00|5.7|4.2|5.69|4.19|5.72|4.22|5.69|4.19|0
1737465000000|2025-01-21 13:10:00|5.7|4.2|5.71|4.21|5.73|4.23|5.69|4.19|0
1737465300000|2025-01-21 13:15:00|5.73|4.23|5.69|4.19|5.73|4.23|5.69|4.19|0
1737465600000|2025-01-21 13:20:00|5.7|4.2|5.69|4.19|5.7|4.2|5.67|4.17|0
1737465900000|2025-01-21 13:25:00|5.7|4.2|5.73|4.23|5.74|4.24|5.7|4.2|0
1737466200000|2025-01-21 13:30:00|5.72|4.22|5.66|4.16|5.72|4.22|5.66|4.16|0
1737466500000|2025-01-21 13:35:00|5.67|4.17|5.68|4.18|5.7|4.2|5.67|4.17|0
1737466800000|2025-01-21 13:40:00|5.69|4.19|5.67|4.17|5.7|4.2|5.66|4.16|0
1737467100000|2025-01-21 13:45:00|5.68|4.18|5.61|4.11|5.68|4.18|5.61|4.11|0
1737467400000|2025-01-21 13:50:00|5.62|4.12|5.61|4.11|5.63|4.13|5.6|4.1|0
1737467700000|2025-01-21 13:55:00|5.6|4.1|5.61|4.11|5.64|4.14|5.59|4.09|0
1737468000000|2025-01-21 14:00:00|5.6|4.1|5.57|4.07|5.6|4.1|5.56|4.06|0
1737468300000|2025-01-21 14:05:00|5.73|4.23|5.59|4.09|5.73|4.23|5.56|4.06|0
1737468600000|2025-01-21 14:10:00|5.58|4.08|5.58|4.08|5.61|4.11|5.58|4.08|0
1737468900000|2025-01-21 14:15:00|5.59|4.09|5.62|4.12|5.62|4.12|5.56|4.06|0
1737469200000|2025-01-21 14:20:00|5.63|4.13|5.65|4.15|5.66|4.16|5.62|4.12|0
1737469500000|2025-01-21 14:25:00|5.63|4.13|5.58|4.08|5.64|4.14|5.57|4.07|0
1737469800000|2025-01-21 14:30:00|5.56|4.06|5.55|4.05|5.61|4.11|5.5|4|0
1737470100000|2025-01-21 14:35:00|5.53|4.03|5.64|4.14|5.66|4.16|5.5|4|0
1737470400000|2025-01-21 14:40:00|5.65|4.15|5.67|4.17|5.73|4.23|5.51|4.01|0
1737470700000|2025-01-21 14:45:00|5.66|4.16|5.52|4.02|5.72|4.22|5.4|3.9|0
1737471000000|2025-01-21 14:50:00|5.51|4.01|5.7|4.2|5.71|4.21|5.46|3.96|0
1737471300000|2025-01-21 14:55:00|5.68|4.18|5.47|3.97|5.68|4.18|5.39|3.89|0
1737471600000|2025-01-21 15:00:00|5.49|3.99|5.56|4.06|5.59|4.09|5.49|3.99|0
1737471900000|2025-01-21 15:05:00|5.59|4.09|5.42|3.92|5.6|4.1|5.38|3.88|0
1737472200000|2025-01-21 15:10:00|5.44|3.94|5.62|4.12|5.66|4.16|5.41|3.91|0
1737472500000|2025-01-21 15:15:00|5.61|4.11|5.47|3.97|5.64|4.14|5.46|3.96|0
1737472800000|2025-01-21 15:20:00|5.46|3.96|5.52|4.02|5.53|4.03|5.43|3.93|0
1737473100000|2025-01-21 15:25:00|5.53|4.03|5.41|3.91|5.53|4.03|5.4|3.9|0
1737473400000|2025-01-21 15:30:00|5.48|3.98|5.4|3.9|5.51|4.01|5.32|3.82|0
1737473700000|2025-01-21 15:35:00|5.41|3.91|5.28|3.78|5.43|3.93|5.28|3.78|0
1737474000000|2025-01-21 15:40:00|5.29|3.79|5.27|3.77|5.29|3.79|5.23|3.73|0
1737474300000|2025-01-21 15:45:00|5.26|3.76|5.33|3.83|5.36|3.86|5.25|3.75|0
1737474600000|2025-01-21 15:50:00|5.32|3.82|5.3|3.8|5.39|3.89|5.29|3.79|0
1737474900000|2025-01-21 15:55:00|5.29|3.79|5.26|3.76|5.33|3.83|5.23|3.73|0
1737475200000|2025-01-21 16:00:00|5.27|3.77|5.29|3.79|5.34|3.84|5.27|3.77|0
1737475500000|2025-01-21 16:05:00|5.28|3.78|5.21|3.71|5.28|3.78|5.19|3.69|0
1737475800000|2025-01-21 16:10:00|5.2|3.7|5.19|3.69|5.24|3.74|5.19|3.69|0
1737476100000|2025-01-21 16:15:00|5.2|3.7|5.2|3.7|5.23|3.73|5.19|3.69|0
1737476400000|2025-01-21 16:20:00|5.21|3.71|5.22|3.72|5.36|3.86|5.19|3.69|0
1737476700000|2025-01-21 16:25:00|5.21|3.71|5.21|3.71|5.24|3.74|5.2|3.7|0
1737477000000|2025-01-21 16:30:00|5.22|3.72|5.2|3.7|5.22|3.72|5.17|3.67|0
1737477300000|2025-01-21 16:35:00|5.19|3.69|5.25|3.75|5.26|3.76|5.17|3.67|0
1737477600000|2025-01-21 16:40:00|5.24|3.74|5.28|3.78|5.28|3.78|5.2|3.7|0
1737477900000|2025-01-21 16:45:00|5.27|3.77|5.16|3.66|5.28|3.78|5.16|3.66|0
1737478200000|2025-01-21 16:50:00|5.17|3.67|5.09|3.59|5.18|3.68|5.09|3.59|0
1737478500000|2025-01-21 16:55:00|5.08|3.58|5.08|3.58|5.12|3.62|5.07|3.57|0
1737478800000|2025-01-21 17:00:00|5.09|3.59|5.09|3.59|5.12|3.62|5.08|3.58|0
1737479100000|2025-01-21 17:05:00|5.08|3.58|5.07|3.57|5.09|3.59|5.07|3.57|0
1737479400000|2025-01-21 17:10:00|5.06|3.56|5.09|3.59|5.09|3.59|5.06|3.56|0
1737479700000|2025-01-21 17:15:00|5.08|3.58|5.12|3.62|5.13|3.63|5.08|3.58|0
1737480000000|2025-01-21 17:20:00|5.11|3.61|5.08|3.58|5.13|3.63|5.08|3.58|0
1737480300000|2025-01-21 17:25:00|5.09|3.59|5.03|3.53|5.15|3.65|5|3.5|0
1737480600000|2025-01-21 17:30:00|5.01|3.51|5.05|3.55|5.09|3.59|5|3.5|0
1737480900000|2025-01-21 17:35:00|5.04|3.54|5.07|3.57|5.09|3.59|5.04|3.54|0
1737481200000|2025-01-21 17:40:00|5.06|3.56|5.05|3.55|5.07|3.57|5.03|3.53|0
1737481500000|2025-01-21 17:45:00|5.04|3.54|5.03|3.53|5.05|3.55|5.02|3.52|0
1737481800000|2025-01-21 17:50:00|5.02|3.52|5|3.5|5.02|3.52|4.98|3.48|0
1737482100000|2025-01-21 17:55:00|4.99|3.49|5.1|3.6|5.1|3.6|4.98|3.48|0
1737482400000|2025-01-21 18:00:00|5.09|3.59|5.09|3.59|5.14|3.64|5.09|3.59|0
1737482700000|2025-01-21 18:05:00|5.13|3.63|5.14|3.64|5.15|3.65|5.13|3.63|0
1737483000000|2025-01-21 18:10:00|5.13|3.63|5.13|3.63|5.15|3.65|5.12|3.62|0
1737483300000|2025-01-21 18:15:00|5.12|3.62|5.1|3.6|5.12|3.62|5.07|3.57|0
1737483600000|2025-01-21 18:20:00|5.11|3.61|5.1|3.6|5.11|3.61|5.09|3.59|0
1737483900000|2025-01-21 18:25:00|5.09|3.59|5.11|3.61|5.13|3.63|5.09|3.59|0
1737484200000|2025-01-21 18:30:00|5.1|3.6|5.12|3.62|5.12|3.62|5.09|3.59|0
1737484500000|2025-01-21 18:35:00|5.11|3.61|5.01|3.51|5.16|3.66|5|3.5|0
1737484800000|2025-01-21 18:40:00|5.02|3.52|5.04|3.54|5.07|3.57|5.02|3.52|0
1737485100000|2025-01-21 18:45:00|5.05|3.55|5.06|3.56|5.07|3.57|5.04|3.54|0
1737485400000|2025-01-21 18:50:00|5.05|3.55|5.03|3.53|5.05|3.55|5.01|3.51|0
1737485700000|2025-01-21 18:55:00|5.04|3.54|5.01|3.51|5.04|3.54|5|3.5|0
1737486000000|2025-01-21 19:00:00|5.02|3.52|5.02|3.52|5.03|3.53|5.01|3.51|0
1737486300000|2025-01-21 19:05:00|5.01|3.51|5.01|3.51|5.02|3.52|4.99|3.49|0
1737486600000|2025-01-21 19:10:00|5|3.5|5.01|3.51|5.02|3.52|4.98|3.48|0
1737486900000|2025-01-21 19:15:00|5.02|3.52|5.07|3.57|5.08|3.58|5.01|3.51|0
1737487200000|2025-01-21 19:20:00|5.06|3.56|5.07|3.57|5.1|3.6|5.06|3.56|0
1737487500000|2025-01-21 19:25:00|5.08|3.58|4.96|3.46|5.08|3.58|4.95|3.45|0
1737487800000|2025-01-21 19:30:00|4.97|3.47|5.01|3.51|5.01|3.51|4.97|3.47|0
1737488100000|2025-01-21 19:35:00|5|3.5|5.03|3.53|5.05|3.55|5|3.5|0
1737488400000|2025-01-21 19:40:00|5.02|3.52|5.03|3.53|5.03|3.53|4.99|3.49|0
1737488700000|2025-01-21 19:45:00|5.02|3.52|5.03|3.53|5.04|3.54|5.02|3.52|0
1737489000000|2025-01-21 19:50:00|5.04|3.54|5.02|3.52|5.05|3.55|5.02|3.52|0
1737489300000|2025-01-21 19:55:00|5.01|3.51|4.99|3.49|5.02|3.52|4.98|3.48|0
1737489600000|2025-01-21 20:00:00|5|3.5|4.99|3.49|5.01|3.51|4.98|3.48|0
1737489900000|2025-01-21 20:05:00|4.98|3.48|4.98|3.48|4.99|3.49|4.97|3.47|0
1737490200000|2025-01-21 20:10:00|4.99|3.49|4.98|3.48|4.99|3.49|4.97|3.47|0
1737490500000|2025-01-21 20:15:00|4.97|3.47|4.91|3.41|4.98|3.48|4.91|3.41|0
1737490800000|2025-01-21 20:20:00|4.9|3.4|4.91|3.41|4.93|3.43|4.9|3.4|0
1737491100000|2025-01-21 20:25:00|4.92|3.42|4.87|3.37|4.92|3.42|4.86|3.36|0
1737491400000|2025-01-21 20:30:00|4.88|3.38|4.9|3.4|4.9|3.4|4.86|3.36|0
1737491700000|2025-01-21 20:35:00|4.91|3.41|4.88|3.38|4.94|3.44|4.87|3.37|0
1737492000000|2025-01-21 20:40:00|4.87|3.37|4.89|3.39|4.91|3.41|4.87|3.37|0
1737492300000|2025-01-21 20:45:00|4.9|3.4|4.84|3.34|4.91|3.41|4.84|3.34|0
1737492600000|2025-01-21 20:50:00|4.85|3.35|4.81|3.31|4.86|3.36|4.79|3.29|0
1737492900000|2025-01-21 20:55:00|4.83|3.33|4.83|3.33|4.86|3.36|4.79|3.29|0
1737493200000|2025-01-21 21:00:00|4.82|3.32|4.74|3.24|4.82|3.32|4.72|3.22|0
1737493500000|2025-01-21 21:05:00|4.73|3.23|4.76|3.26|4.76|3.26|4.71|3.21|0
1737493800000|2025-01-21 21:10:00|4.75|3.25|4.77|3.27|4.79|3.29|4.75|3.25|0
1737494100000|2025-01-21 21:15:00|4.78|3.28|4.92|3.12|4.94|3.28|4.78|3.11|0
1737494400000|2025-01-21 21:20:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1737494700000|2025-01-21 21:25:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1737495000000|2025-01-21 21:30:00|4.9|3.1|4.91|3.11|4.92|3.12|4.9|3.1|0
1737495300000|2025-01-21 21:35:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1737495600000|2025-01-21 21:40:00|4.9|3.1|4.89|3.09|4.91|3.11|4.89|3.09|0
1737496200000|2025-01-21 21:50:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1737496500000|2025-01-21 21:55:00|4.88|3.08|4.87|3.07|4.89|3.09|4.87|3.07|0
1737496800000|2025-01-21 22:00:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1737497100000|2025-01-21 22:05:00|4.89|3.09|4.88|3.08|4.89|3.09|4.87|3.07|0
1737497400000|2025-01-21 22:10:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1737498000000|2025-01-21 22:20:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1737498300000|2025-01-21 22:25:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1737498600000|2025-01-21 22:30:00|4.85|3.05|4.84|3.04|4.85|3.05|4.84|3.04|0
1737498900000|2025-01-21 22:35:00|4.85|3.05|4.84|3.04|4.85|3.05|4.84|3.04|0
1737499200000|2025-01-21 22:40:00|4.85|3.05|4.82|3.02|4.85|3.05|4.82|3.02|0
1737499500000|2025-01-21 22:45:00|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1737499800000|2025-01-21 22:50:00|4.81|3.01|4.82|3.02|4.83|3.03|4.8|3|0
1737500100000|2025-01-21 22:55:00|4.83|3.03|4.82|3.02|4.83|3.03|4.81|3.01|0
1737500400000|2025-01-21 23:00:00|4.86|3.06|4.86|3.06|4.88|3.08|4.78|2.98|0
1737500700000|2025-01-21 23:05:00|4.88|3.08|4.85|3.05|4.88|3.08|4.84|3.04|0
1737501000000|2025-01-21 23:10:00|4.86|3.06|4.83|3.03|4.86|3.06|4.82|3.02|0
1737501300000|2025-01-21 23:15:00|4.82|3.02|4.86|3.06|4.86|3.06|4.82|3.02|0
1737501600000|2025-01-21 23:20:00|4.85|3.05|4.85|3.05|4.87|3.07|4.84|3.04|0
1737501900000|2025-01-21 23:25:00|4.84|3.04|4.87|3.07|4.87|3.07|4.84|3.04|0
1737502200000|2025-01-21 23:30:00|4.86|3.06|4.84|3.04|4.87|3.07|4.84|3.04|0
1737502500000|2025-01-21 23:35:00|4.85|3.05|4.85|3.05|4.86|3.06|4.83|3.03|0
1737502800000|2025-01-21 23:40:00|4.84|3.04|4.85|3.05|4.85|3.05|4.83|3.03|0
1737503100000|2025-01-21 23:45:00|4.84|3.04|4.8|3|4.85|3.05|4.8|3|0
1737503400000|2025-01-21 23:50:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1737503700000|2025-01-21 23:55:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1737504000000|2025-01-22 00:00:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1737504300000|2025-01-22 00:05:00|4.78|2.98|4.78|2.98|4.8|3|4.78|2.98|0
1737504600000|2025-01-22 00:10:00|4.77|2.97|4.79|2.99|4.8|3|4.77|2.97|0
1737504900000|2025-01-22 00:15:00|4.78|2.98|4.79|2.99|4.8|3|4.78|2.98|0
1737505200000|2025-01-22 00:20:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1737505500000|2025-01-22 00:25:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1737505800000|2025-01-22 00:30:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1737506100000|2025-01-22 00:35:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1737506400000|2025-01-22 00:40:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1737506700000|2025-01-22 00:45:00|4.76|2.96|4.73|2.93|4.76|2.96|4.72|2.92|0
1737507000000|2025-01-22 00:50:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1737507300000|2025-01-22 00:55:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1737507600000|2025-01-22 01:00:00|4.73|2.93|4.77|2.97|4.78|2.98|4.73|2.93|0
1737507900000|2025-01-22 01:05:00|4.76|2.96|4.77|2.97|4.77|2.97|4.75|2.95|0
1737508200000|2025-01-22 01:10:00|4.76|2.96|4.77|2.97|4.79|2.99|4.76|2.96|0
1737508500000|2025-01-22 01:15:00|4.97|3.17|4.95|3.15|4.97|3.17|4.94|3.14|0
1737508800000|2025-01-22 01:20:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1737509100000|2025-01-22 01:25:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1737509400000|2025-01-22 01:30:00|4.8|3.3|4.8|3.3|4.81|3.31|4.79|3.29|0
1737509700000|2025-01-22 01:35:00|4.79|3.29|4.79|3.29|4.8|3.3|4.79|3.29|0
1737510000000|2025-01-22 01:40:00|4.8|3.3|4.8|3.3|4.81|3.31|4.79|3.29|0
1737510300000|2025-01-22 01:45:00|4.79|3.29|4.79|3.29|4.79|3.29|4.78|3.28|0
1737510600000|2025-01-22 01:50:00|4.78|3.28|4.77|3.27|4.78|3.28|4.77|3.27|0
1737510900000|2025-01-22 01:55:00|4.78|3.28|4.78|3.28|4.79|3.29|4.78|3.28|0
1737511200000|2025-01-22 02:00:00|4.77|3.27|4.77|3.27|4.78|3.28|4.77|3.27|0
1737511500000|2025-01-22 02:05:00|4.76|3.26|4.75|3.25|4.77|3.27|4.75|3.25|0
1737512400000|2025-01-22 02:20:00|4.76|3.26|4.76|3.26|4.76|3.26|4.75|3.25|0
1737512700000|2025-01-22 02:25:00|4.75|3.25|4.76|3.26|4.76|3.26|4.75|3.25|0
1737513000000|2025-01-22 02:30:00|4.77|3.27|4.75|3.25|4.77|3.27|4.75|3.25|0
1737513300000|2025-01-22 02:35:00|4.76|3.26|4.75|3.25|4.76|3.26|4.74|3.24|0
1737513600000|2025-01-22 02:40:00|4.76|3.26|4.77|3.27|4.77|3.27|4.76|3.26|0
1737513900000|2025-01-22 02:45:00|4.76|3.26|4.77|3.27|4.78|3.28|4.76|3.26|0
1737514200000|2025-01-22 02:50:00|4.76|3.26|4.77|3.27|4.77|3.27|4.76|3.26|0
1737514500000|2025-01-22 02:55:00|4.78|3.28|4.77|3.27|4.78|3.28|4.77|3.27|0
1737514800000|2025-01-22 03:00:00|4.76|3.26|4.77|3.27|4.77|3.27|4.76|3.26|0
1737515100000|2025-01-22 03:05:00|4.78|3.28|4.77|3.27|4.78|3.28|4.77|3.27|0
1737515400000|2025-01-22 03:10:00|4.76|3.26|4.75|3.25|4.76|3.26|4.74|3.24|0
1737515700000|2025-01-22 03:15:00|4.74|3.24|4.76|3.26|4.76|3.26|4.74|3.24|0
1737516000000|2025-01-22 03:20:00|4.75|3.25|4.75|3.25|4.76|3.26|4.75|3.25|0
1737516300000|2025-01-22 03:25:00|4.76|3.26|4.75|3.25|4.76|3.26|4.75|3.25|0
1737516600000|2025-01-22 03:30:00|4.74|3.24|4.75|3.25|4.75|3.25|4.74|3.24|0
1737516900000|2025-01-22 03:35:00|4.74|3.24|4.74|3.24|4.75|3.25|4.74|3.24|0
1737517200000|2025-01-22 03:40:00|4.73|3.23|4.74|3.24|4.74|3.24|4.73|3.23|0
1737517500000|2025-01-22 03:45:00|4.73|3.23|4.75|3.25|4.75|3.25|4.73|3.23|0
1737517800000|2025-01-22 03:50:00|4.74|3.24|4.74|3.24|4.75|3.25|4.74|3.24|0
1737518100000|2025-01-22 03:55:00|4.73|3.23|4.73|3.23|4.74|3.24|4.73|3.23|0
1737518400000|2025-01-22 04:00:00|4.74|3.24|4.73|3.23|4.74|3.24|4.73|3.23|0
1737518700000|2025-01-22 04:05:00|4.74|3.24|4.74|3.24|4.75|3.25|4.74|3.24|0
1737519000000|2025-01-22 04:10:00|4.75|3.25|4.74|3.24|4.75|3.25|4.74|3.24|0
1737519600000|2025-01-22 04:20:00|4.75|3.25|4.74|3.24|4.75|3.25|4.74|3.24|0
1737520200000|2025-01-22 04:30:00|4.73|3.23|4.72|3.22|4.73|3.23|4.72|3.22|0
1737520500000|2025-01-22 04:35:00|4.71|3.21|4.7|3.2|4.71|3.21|4.7|3.2|0
1737520800000|2025-01-22 04:40:00|4.69|3.19|4.71|3.21|4.71|3.21|4.69|3.19|0
1737521100000|2025-01-22 04:45:00|4.7|3.2|4.7|3.2|4.7|3.2|4.7|3.2|0
1737521400000|2025-01-22 04:50:00|4.69|3.19|4.7|3.2|4.7|3.2|4.69|3.19|0
1737521700000|2025-01-22 04:55:00|4.69|3.19|4.69|3.19|4.7|3.2|4.69|3.19|0
1737522000000|2025-01-22 05:00:00|4.7|3.2|4.7|3.2|4.71|3.21|4.7|3.2|0
1737522900000|2025-01-22 05:15:00|4.71|3.21|4.71|3.21|4.71|3.21|4.7|3.2|0
1737523200000|2025-01-22 05:20:00|4.7|3.2|4.7|3.2|4.71|3.21|4.7|3.2|0
1737523500000|2025-01-22 05:25:00|4.71|3.21|4.71|3.21|4.71|3.21|4.7|3.2|0
1737523800000|2025-01-22 05:30:00|4.7|3.2|4.71|3.21|4.71|3.21|4.7|3.2|0
1737524100000|2025-01-22 05:35:00|4.7|3.2|4.71|3.21|4.71|3.21|4.7|3.2|0
1737524400000|2025-01-22 05:40:00|4.7|3.2|4.7|3.2|4.7|3.2|4.7|3.2|0
1737524700000|2025-01-22 05:45:00|4.71|3.21|4.71|3.21|4.71|3.21|4.7|3.2|0
1737525000000|2025-01-22 05:50:00|4.7|3.2|4.7|3.2|4.7|3.2|4.7|3.2|0
1737525600000|2025-01-22 06:00:00|4.71|3.21|4.7|3.2|4.71|3.21|4.7|3.2|0
1737525900000|2025-01-22 06:05:00|4.69|3.19|4.7|3.2|4.7|3.2|4.69|3.19|0
1737526200000|2025-01-22 06:10:00|4.69|3.19|4.7|3.2|4.7|3.2|4.69|3.19|0
1737526500000|2025-01-22 06:15:00|4.69|3.19|4.7|3.2|4.7|3.2|4.69|3.19|0
1737526800000|2025-01-22 06:20:00|4.71|3.21|4.72|3.22|4.73|3.23|4.71|3.21|0
1737527100000|2025-01-22 06:25:00|4.71|3.21|4.72|3.22|4.72|3.22|4.71|3.21|0
1737527400000|2025-01-22 06:30:00|4.73|3.23|4.72|3.22|4.73|3.23|4.72|3.22|0
1737527700000|2025-01-22 06:35:00|4.71|3.21|4.72|3.22|4.72|3.22|4.71|3.21|0
1737528000000|2025-01-22 06:40:00|4.71|3.21|4.71|3.21|4.71|3.21|4.71|3.21|0
1737528300000|2025-01-22 06:45:00|4.72|3.22|4.73|3.23|4.73|3.23|4.72|3.22|0
1737528600000|2025-01-22 06:50:00|4.72|3.22|4.74|3.24|4.74|3.24|4.72|3.22|0
1737529200000|2025-01-22 07:00:00|4.73|3.23|4.74|3.24|4.75|3.25|4.73|3.23|0
1737529500000|2025-01-22 07:05:00|4.73|3.23|4.73|3.23|4.73|3.23|4.72|3.22|0
1737529800000|2025-01-22 07:10:00|4.72|3.22|4.71|3.21|4.72|3.22|4.7|3.2|0
1737530100000|2025-01-22 07:15:00|4.72|3.22|4.72|3.22|4.73|3.23|4.72|3.22|0
1737530400000|2025-01-22 07:20:00|4.73|3.23|4.73|3.23|4.73|3.23|4.72|3.22|0
1737530700000|2025-01-22 07:25:00|4.72|3.22|4.71|3.21|4.72|3.22|4.71|3.21|0
1737531000000|2025-01-22 07:30:00|4.7|3.2|4.71|3.21|4.71|3.21|4.7|3.2|0
1737531300000|2025-01-22 07:35:00|4.7|3.2|4.69|3.19|4.71|3.21|4.69|3.19|0
1737531600000|2025-01-22 07:40:00|4.7|3.2|4.7|3.2|4.7|3.2|4.69|3.19|0
1737531900000|2025-01-22 07:45:00|4.71|3.21|4.72|3.22|4.72|3.22|4.7|3.2|0
1737532200000|2025-01-22 07:50:00|4.73|3.23|4.73|3.23|4.74|3.24|4.72|3.22|0
1737532500000|2025-01-22 07:55:00|4.72|3.22|4.72|3.22|4.73|3.23|4.72|3.22|0
1737532800000|2025-01-22 08:00:00|4.73|3.23|4.68|3.18|4.73|3.23|4.68|3.18|0
1737533100000|2025-01-22 08:05:00|4.69|3.19|4.69|3.19|4.7|3.2|4.68|3.18|0
1737533400000|2025-01-22 08:10:00|4.68|3.18|4.67|3.17|4.69|3.19|4.67|3.17|0
1737533700000|2025-01-22 08:15:00|4.66|3.16|4.63|3.13|4.66|3.16|4.63|3.13|0
1737534000000|2025-01-22 08:20:00|4.64|3.14|4.64|3.14|4.65|3.15|4.63|3.13|0
1737534300000|2025-01-22 08:25:00|4.65|3.15|4.64|3.14|4.66|3.16|4.64|3.14|0
1737534600000|2025-01-22 08:30:00|4.63|3.13|4.63|3.13|4.63|3.13|4.62|3.12|0
1737534900000|2025-01-22 08:35:00|4.62|3.12|4.62|3.12|4.64|3.14|4.62|3.12|0
1737535200000|2025-01-22 08:40:00|4.61|3.11|4.62|3.12|4.62|3.12|4.6|3.1|0
1737535500000|2025-01-22 08:45:00|4.63|3.13|4.61|3.11|4.64|3.14|4.61|3.11|0
1737535800000|2025-01-22 08:50:00|4.6|3.1|4.6|3.1|4.61|3.11|4.6|3.1|0
1737536100000|2025-01-22 08:55:00|4.61|3.11|4.59|3.09|4.61|3.11|4.59|3.09|0
1737536400000|2025-01-22 09:00:00|4.58|3.08|4.59|3.09|4.6|3.1|4.58|3.08|0
1737536700000|2025-01-22 09:05:00|4.6|3.1|4.59|3.09|4.6|3.1|4.59|3.09|0
1737537000000|2025-01-22 09:10:00|4.58|3.08|4.55|3.05|4.59|3.09|4.55|3.05|0
1737537300000|2025-01-22 09:15:00|4.54|3.04|4.57|3.07|4.58|3.08|4.54|3.04|0
1737537600000|2025-01-22 09:20:00|4.56|3.06|4.55|3.05|4.58|3.08|4.55|3.05|0
1737537900000|2025-01-22 09:25:00|4.56|3.06|4.53|3.03|4.56|3.06|4.53|3.03|0
1737538200000|2025-01-22 09:30:00|4.79|3.29|4.69|3.19|4.79|3.29|4.67|3.17|0
1737538500000|2025-01-22 09:35:00|4.7|3.2|4.71|3.21|4.71|3.21|4.68|3.18|0
1737538800000|2025-01-22 09:40:00|4.7|3.2|4.71|3.21|4.72|3.22|4.7|3.2|0
1737539100000|2025-01-22 09:45:00|4.7|3.2|4.71|3.21|4.72|3.22|4.7|3.2|0
1737539400000|2025-01-22 09:50:00|4.7|3.2|4.7|3.2|4.71|3.21|4.7|3.2|0
1737539700000|2025-01-22 09:55:00|4.69|3.19|4.71|3.21|4.72|3.22|4.69|3.19|0
1737540000000|2025-01-22 10:00:00|4.72|3.22|4.72|3.22|4.73|3.23|4.71|3.21|0
1737540300000|2025-01-22 10:05:00|4.71|3.21|4.69|3.19|4.72|3.22|4.65|3.15|0
1737540600000|2025-01-22 10:10:00|4.68|3.18|4.7|3.2|4.71|3.21|4.68|3.18|0
1737540900000|2025-01-22 10:15:00|4.71|3.21|4.71|3.21|4.72|3.22|4.69|3.19|0
1737541200000|2025-01-22 10:20:00|4.7|3.2|4.7|3.2|4.72|3.22|4.7|3.2|0
1737541500000|2025-01-22 10:25:00|4.69|3.19|4.69|3.19|4.7|3.2|4.68|3.18|0
1737541800000|2025-01-22 10:30:00|4.68|3.18|4.68|3.18|4.69|3.19|4.67|3.17|0
1737542100000|2025-01-22 10:35:00|4.69|3.19|4.66|3.16|4.69|3.19|4.66|3.16|0
1737542400000|2025-01-22 10:40:00|4.65|3.15|4.67|3.17|4.67|3.17|4.65|3.15|0
1737542700000|2025-01-22 10:45:00|4.66|3.16|4.66|3.16|4.67|3.17|4.66|3.16|0
1737543000000|2025-01-22 10:50:00|4.67|3.17|4.67|3.17|4.68|3.18|4.67|3.17|0
1737543300000|2025-01-22 10:55:00|4.66|3.16|4.66|3.16|4.66|3.16|4.66|3.16|0
1737543600000|2025-01-22 11:00:00|4.67|3.17|4.66|3.16|4.67|3.17|4.66|3.16|0
1737543900000|2025-01-22 11:05:00|4.65|3.15|4.65|3.15|4.66|3.16|4.65|3.15|0
1737544200000|2025-01-22 11:10:00|4.64|3.14|4.63|3.13|4.64|3.14|4.62|3.12|0
1737544500000|2025-01-22 11:15:00|4.64|3.14|4.64|3.14|4.64|3.14|4.63|3.13|0
1737544800000|2025-01-22 11:20:00|4.63|3.13|4.64|3.14|4.64|3.14|4.62|3.12|0
1737545100000|2025-01-22 11:25:00|4.65|3.15|4.65|3.15|4.65|3.15|4.65|3.15|0
1737545400000|2025-01-22 11:30:00|4.66|3.16|4.66|3.16|4.68|3.18|4.66|3.16|0
1737545700000|2025-01-22 11:35:00|4.67|3.17|4.67|3.17|4.68|3.18|4.66|3.16|0
1737546000000|2025-01-22 11:40:00|4.68|3.18|4.67|3.17|4.68|3.18|4.67|3.17|0
1737546300000|2025-01-22 11:45:00|4.68|3.18|4.69|3.19|4.69|3.19|4.68|3.18|0
1737546600000|2025-01-22 11:50:00|4.68|3.18|4.68|3.18|4.68|3.18|4.67|3.17|0
1737546900000|2025-01-22 11:55:00|4.67|3.17|4.67|3.17|4.69|3.19|4.67|3.17|0
1737547200000|2025-01-22 12:00:00|4.66|3.16|4.65|3.15|4.67|3.17|4.64|3.14|0
1737547500000|2025-01-22 12:05:00|4.66|3.16|4.65|3.15|4.68|3.18|4.65|3.15|0
1737547800000|2025-01-22 12:10:00|4.64|3.14|4.62|3.12|4.65|3.15|4.6|3.1|0
1737548100000|2025-01-22 12:15:00|4.61|3.11|4.62|3.12|4.64|3.14|4.61|3.11|0
1737548400000|2025-01-22 12:20:00|4.61|3.11|4.64|3.14|4.64|3.14|4.61|3.11|0
1737548700000|2025-01-22 12:25:00|4.63|3.13|4.64|3.14|4.64|3.14|4.63|3.13|0
1737549000000|2025-01-22 12:30:00|4.63|3.13|4.63|3.13|4.63|3.13|4.62|3.12|0
1737549300000|2025-01-22 12:35:00|4.62|3.12|4.64|3.14|4.64|3.14|4.62|3.12|0
1737549600000|2025-01-22 12:40:00|4.63|3.13|4.62|3.12|4.63|3.13|4.61|3.11|0
1737549900000|2025-01-22 12:45:00|4.63|3.13|4.62|3.12|4.63|3.13|4.62|3.12|0
1737550200000|2025-01-22 12:50:00|4.63|3.13|4.61|3.11|4.63|3.13|4.61|3.11|0
1737550500000|2025-01-22 12:55:00|4.6|3.1|4.62|3.12|4.62|3.12|4.58|3.08|0
1737550800000|2025-01-22 13:00:00|4.63|3.13|4.62|3.12|4.63|3.13|4.61|3.11|0
1737551100000|2025-01-22 13:05:00|4.61|3.11|4.59|3.09|4.61|3.11|4.59|3.09|0
1737551400000|2025-01-22 13:10:00|4.58|3.08|4.58|3.08|4.59|3.09|4.57|3.07|0
1737551700000|2025-01-22 13:15:00|4.57|3.07|4.57|3.07|4.58|3.08|4.56|3.06|0
1737552000000|2025-01-22 13:20:00|4.58|3.08|4.65|3.15|4.65|3.15|4.57|3.07|0
1737552300000|2025-01-22 13:25:00|4.64|3.14|4.62|3.12|4.65|3.15|4.62|3.12|0
1737552600000|2025-01-22 13:30:00|4.63|3.13|4.62|3.12|4.65|3.15|4.62|3.12|0
1737552900000|2025-01-22 13:35:00|4.63|3.13|4.63|3.13|4.64|3.14|4.62|3.12|0
1737553200000|2025-01-22 13:40:00|4.62|3.12|4.61|3.11|4.64|3.14|4.61|3.11|0
1737553500000|2025-01-22 13:45:00|4.62|3.12|4.62|3.12|4.63|3.13|4.62|3.12|0
1737553800000|2025-01-22 13:50:00|4.61|3.11|4.62|3.12|4.62|3.12|4.61|3.11|0
1737554100000|2025-01-22 13:55:00|4.61|3.11|4.61|3.11|4.62|3.12|4.61|3.11|0
1737554400000|2025-01-22 14:00:00|4.62|3.12|4.63|3.13|4.63|3.13|4.61|3.11|0
1737554700000|2025-01-22 14:05:00|4.62|3.12|4.65|3.15|4.67|3.17|4.62|3.12|0
1737555000000|2025-01-22 14:10:00|4.64|3.14|4.66|3.16|4.67|3.17|4.64|3.14|0
1737555300000|2025-01-22 14:15:00|4.65|3.15|4.73|3.23|4.73|3.23|4.64|3.14|0
1737555600000|2025-01-22 14:20:00|4.74|3.24|4.74|3.24|4.74|3.24|4.73|3.23|0
1737555900000|2025-01-22 14:25:00|4.73|3.23|4.71|3.21|4.75|3.25|4.71|3.21|0
1737556200000|2025-01-22 14:30:00|4.72|3.22|4.73|3.23|4.78|3.28|4.71|3.21|0
1737556500000|2025-01-22 14:35:00|4.74|3.24|4.75|3.25|4.77|3.27|4.73|3.23|0
1737556800000|2025-01-22 14:40:00|4.74|3.24|4.74|3.24|4.77|3.27|4.73|3.23|0
1737557100000|2025-01-22 14:45:00|4.73|3.23|4.71|3.21|4.75|3.25|4.7|3.2|0
1737557400000|2025-01-22 14:50:00|4.7|3.2|4.58|3.08|4.7|3.2|4.58|3.08|0
1737557700000|2025-01-22 14:55:00|4.59|3.09|4.56|3.06|4.59|3.09|4.55|3.05|0
1737558000000|2025-01-22 15:00:00|4.55|3.05|4.62|3.12|4.63|3.13|4.54|3.04|0
1737558300000|2025-01-22 15:05:00|4.63|3.13|4.6|3.1|4.63|3.13|4.59|3.09|0
1737558600000|2025-01-22 15:10:00|4.61|3.11|4.59|3.09|4.61|3.11|4.57|3.07|0
1737558900000|2025-01-22 15:15:00|4.58|3.08|4.56|3.06|4.58|3.08|4.55|3.05|0
1737559200000|2025-01-22 15:20:00|4.57|3.07|4.6|3.1|4.61|3.11|4.56|3.06|0
1737559500000|2025-01-22 15:25:00|4.61|3.11|4.52|3.02|4.61|3.11|4.45|2.95|0
1737559800000|2025-01-22 15:30:00|4.76|3.26|4.74|3.24|4.76|3.26|4.72|3.22|0
1737560100000|2025-01-22 15:35:00|4.75|3.25|4.77|3.27|4.81|3.31|4.73|3.23|0
1737560400000|2025-01-22 15:40:00|4.76|3.26|4.76|3.26|4.79|3.29|4.76|3.26|0
1737560700000|2025-01-22 15:45:00|4.77|3.27|4.77|3.27|4.78|3.28|4.76|3.26|0
1737561000000|2025-01-22 15:50:00|4.78|3.28|4.79|3.29|4.82|3.32|4.77|3.27|0
1737561300000|2025-01-22 15:55:00|4.8|3.3|4.82|3.32|4.82|3.32|4.78|3.28|0
1737561600000|2025-01-22 16:00:00|4.81|3.31|4.82|3.32|4.84|3.34|4.81|3.31|0
1737561900000|2025-01-22 16:05:00|4.81|3.31|4.79|3.29|4.81|3.31|4.78|3.28|0
1737562200000|2025-01-22 16:10:00|4.81|3.31|4.82|3.32|4.85|3.35|4.81|3.31|0
1737562500000|2025-01-22 16:15:00|4.83|3.33|4.79|3.29|4.83|3.33|4.78|3.28|0
1737562800000|2025-01-22 16:20:00|4.8|3.3|4.78|3.28|4.8|3.3|4.78|3.28|0
1737563100000|2025-01-22 16:25:00|4.77|3.27|4.72|3.22|4.77|3.27|4.72|3.22|0
1737563400000|2025-01-22 16:30:00|4.81|3.31|4.78|3.28|4.81|3.31|4.77|3.27|0
1737563700000|2025-01-22 16:35:00|4.79|3.29|4.75|3.25|4.79|3.29|4.75|3.25|0
1737564000000|2025-01-22 16:40:00|4.74|3.24|4.77|3.27|4.78|3.28|4.74|3.24|0
1737564300000|2025-01-22 16:45:00|4.78|3.28|4.81|3.31|4.82|3.32|4.75|3.25|0
1737564600000|2025-01-22 16:50:00|4.8|3.3|4.78|3.28|4.8|3.3|4.77|3.27|0
1737564900000|2025-01-22 16:55:00|4.77|3.27|4.78|3.28|4.78|3.28|4.77|3.27|0
1737565200000|2025-01-22 17:00:00|4.77|3.27|4.77|3.27|4.79|3.29|4.77|3.27|0
1737565500000|2025-01-22 17:05:00|4.78|3.28|4.77|3.27|4.78|3.28|4.77|3.27|0
1737565800000|2025-01-22 17:10:00|4.76|3.26|4.82|3.32|4.82|3.32|4.76|3.26|0
1737566100000|2025-01-22 17:15:00|4.81|3.31|4.78|3.28|4.81|3.31|4.78|3.28|0
1737566400000|2025-01-22 17:20:00|4.77|3.27|4.79|3.29|4.8|3.3|4.77|3.27|0
1737566700000|2025-01-22 17:25:00|4.8|3.3|4.79|3.29|4.8|3.3|4.78|3.28|0
1737567000000|2025-01-22 17:30:00|4.78|3.28|4.83|3.33|4.83|3.33|4.77|3.27|0
1737567300000|2025-01-22 17:35:00|4.82|3.32|4.82|3.32|4.84|3.34|4.81|3.31|0
1737567600000|2025-01-22 17:40:00|4.83|3.33|4.85|3.35|4.85|3.35|4.83|3.33|0
1737567900000|2025-01-22 17:45:00|4.84|3.34|4.83|3.33|4.85|3.35|4.82|3.32|0
1737568200000|2025-01-22 17:50:00|4.84|3.34|4.82|3.32|4.85|3.35|4.82|3.32|0
1737568500000|2025-01-22 17:55:00|4.83|3.33|4.85|3.35|4.85|3.35|4.82|3.32|0
1737568800000|2025-01-22 18:00:00|4.86|3.36|4.87|3.37|4.87|3.37|4.85|3.35|0
1737569100000|2025-01-22 18:05:00|4.86|3.36|4.84|3.34|4.87|3.37|4.84|3.34|0
1737569400000|2025-01-22 18:10:00|4.83|3.33|4.86|3.36|4.86|3.36|4.83|3.33|0
1737569700000|2025-01-22 18:15:00|4.85|3.35|4.88|3.38|4.88|3.38|4.85|3.35|0
1737570000000|2025-01-22 18:20:00|4.87|3.37|4.83|3.33|4.89|3.39|4.8|3.3|0
1737570300000|2025-01-22 18:25:00|4.84|3.34|4.84|3.34|4.85|3.35|4.83|3.33|0
1737570600000|2025-01-22 18:30:00|4.83|3.33|4.83|3.33|4.84|3.34|4.82|3.32|0
1737570900000|2025-01-22 18:35:00|4.82|3.32|4.82|3.32|4.84|3.34|4.82|3.32|0
1737571200000|2025-01-22 18:40:00|4.83|3.33|4.78|3.28|4.83|3.33|4.78|3.28|0
1737571500000|2025-01-22 18:45:00|4.77|3.27|4.78|3.28|4.83|3.33|4.77|3.27|0
1737571800000|2025-01-22 18:50:00|4.77|3.27|4.79|3.29|4.81|3.31|4.77|3.27|0
1737572100000|2025-01-22 18:55:00|4.8|3.3|4.84|3.34|4.84|3.34|4.79|3.29|0
1737572400000|2025-01-22 19:00:00|4.85|3.35|4.84|3.34|4.86|3.36|4.84|3.34|0
1737572700000|2025-01-22 19:05:00|4.83|3.33|4.85|3.35|4.86|3.36|4.82|3.32|0
1737573000000|2025-01-22 19:10:00|4.84|3.34|4.83|3.33|4.86|3.36|4.83|3.33|0
1737573300000|2025-01-22 19:15:00|4.84|3.34|4.83|3.33|4.84|3.34|4.83|3.33|0
1737573600000|2025-01-22 19:20:00|4.84|3.34|4.83|3.33|4.84|3.34|4.8|3.3|0
1737573900000|2025-01-22 19:25:00|4.84|3.34|4.85|3.35|4.86|3.36|4.83|3.33|0
1737574200000|2025-01-22 19:30:00|4.86|3.36|4.84|3.34|4.87|3.37|4.83|3.33|0
1737574500000|2025-01-22 19:35:00|4.83|3.33|4.81|3.31|4.84|3.34|4.81|3.31|0
1737574800000|2025-01-22 19:40:00|4.82|3.32|4.85|3.35|4.85|3.35|4.8|3.3|0
1737575100000|2025-01-22 19:45:00|4.86|3.36|4.83|3.33|4.86|3.36|4.82|3.32|0
1737575400000|2025-01-22 19:50:00|4.82|3.32|4.82|3.32|4.83|3.33|4.81|3.31|0
1737575700000|2025-01-22 19:55:00|4.81|3.31|4.8|3.3|4.82|3.32|4.8|3.3|0
1737576000000|2025-01-22 20:00:00|4.81|3.31|4.81|3.31|4.82|3.32|4.8|3.3|0
1737576300000|2025-01-22 20:05:00|4.82|3.32|4.8|3.3|4.82|3.32|4.8|3.3|0
1737576600000|2025-01-22 20:10:00|4.81|3.31|4.82|3.32|4.84|3.34|4.8|3.3|0
1737576900000|2025-01-22 20:15:00|4.83|3.33|4.83|3.33|4.83|3.33|4.82|3.32|0
1737577200000|2025-01-22 20:20:00|4.82|3.32|4.82|3.32|4.85|3.35|4.82|3.32|0
1737577500000|2025-01-22 20:25:00|4.83|3.33|4.85|3.35|4.85|3.35|4.83|3.33|0
1737577800000|2025-01-22 20:30:00|4.86|3.36|4.83|3.33|4.86|3.36|4.82|3.32|0
1737578100000|2025-01-22 20:35:00|4.84|3.34|4.88|3.38|4.88|3.38|4.83|3.33|0
1737578400000|2025-01-22 20:40:00|4.87|3.37|4.86|3.36|4.87|3.37|4.81|3.31|0
1737578700000|2025-01-22 20:45:00|4.85|3.35|4.86|3.36|4.87|3.37|4.83|3.33|0
1737579000000|2025-01-22 20:50:00|4.88|3.38|4.85|3.35|4.91|3.41|4.83|3.33|0
1737579300000|2025-01-22 20:55:00|4.86|3.36|4.89|3.39|4.9|3.4|4.84|3.34|0
1737579600000|2025-01-22 21:00:00|4.9|3.4|4.91|3.41|4.92|3.42|4.88|3.38|0
1737579900000|2025-01-22 21:05:00|4.92|3.42|4.85|3.35|4.92|3.42|4.85|3.35|0
1737580200000|2025-01-22 21:10:00|4.86|3.36|4.87|3.37|4.89|3.39|4.86|3.36|0
1737580500000|2025-01-22 21:15:00|4.88|3.38|5.05|3.25|5.05|3.38|4.88|3.23|0
1737580800000|2025-01-22 21:20:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1737581100000|2025-01-22 21:25:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1737581400000|2025-01-22 21:30:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1737581700000|2025-01-22 21:35:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1737582000000|2025-01-22 21:40:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1737582300000|2025-01-22 21:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1737582600000|2025-01-22 21:50:00|5.06|3.26|5.04|3.24|5.06|3.26|5.04|3.24|0
1737582900000|2025-01-22 21:55:00|5.03|3.23|5|3.2|5.04|3.24|5|3.2|0
1737585000000|2025-01-22 22:30:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1737586200000|2025-01-22 22:50:00|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1737586500000|2025-01-22 22:55:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1737586800000|2025-01-22 23:00:00|5|3.2|5.01|3.21|5.02|3.22|4.99|3.19|0
1737587100000|2025-01-22 23:05:00|5.02|3.22|5.04|3.24|5.04|3.24|5|3.2|0
1737587400000|2025-01-22 23:10:00|5.03|3.23|5.03|3.23|5.04|3.24|5.01|3.21|0
1737587700000|2025-01-22 23:15:00|5.02|3.22|5.02|3.22|5.04|3.24|5.02|3.22|0
1737588000000|2025-01-22 23:20:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1737588300000|2025-01-22 23:25:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1737588600000|2025-01-22 23:30:00|5.02|3.22|5.04|3.24|5.04|3.24|5.02|3.22|0
1737588900000|2025-01-22 23:35:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1737589200000|2025-01-22 23:40:00|5.04|3.24|5.02|3.22|5.04|3.24|5.01|3.21|0
1737589500000|2025-01-22 23:45:00|5.01|3.21|5.02|3.22|5.03|3.23|5.01|3.21|0
1737589800000|2025-01-22 23:50:00|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1737590100000|2025-01-22 23:55:00|5.02|3.22|5.03|3.23|5.03|3.23|5.01|3.21|0
1737590400000|2025-01-23 00:00:00|5.04|3.24|5.01|3.21|5.04|3.24|5.01|3.21|0
1737590700000|2025-01-23 00:05:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1737591000000|2025-01-23 00:10:00|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1737591300000|2025-01-23 00:15:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1737591600000|2025-01-23 00:20:00|5.01|3.21|5.03|3.23|5.03|3.23|5|3.2|0
1737591900000|2025-01-23 00:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.03|3.23|0
1737592200000|2025-01-23 00:30:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1737592500000|2025-01-23 00:35:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1737592800000|2025-01-23 00:40:00|5.03|3.23|5.04|3.24|5.04|3.24|5.02|3.22|0
1737593100000|2025-01-23 00:45:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1737593400000|2025-01-23 00:50:00|5.05|3.25|5.02|3.22|5.05|3.25|5.02|3.22|0
1737593700000|2025-01-23 00:55:00|5.03|3.23|5.02|3.22|5.03|3.23|5.01|3.21|0
1737594000000|2025-01-23 01:00:00|5.01|3.21|5|3.2|5.02|3.22|5|3.2|0
1737594300000|2025-01-23 01:05:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1737594600000|2025-01-23 01:10:00|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1737594900000|2025-01-23 01:15:00|5.01|3.21|4.98|3.18|5.02|3.22|4.98|3.18|0
1737595200000|2025-01-23 01:20:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1737595500000|2025-01-23 01:25:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1737595800000|2025-01-23 01:30:00|4.83|3.33|4.83|3.33|4.83|3.33|4.82|3.32|0
1737596100000|2025-01-23 01:35:00|4.82|3.32|4.82|3.32|4.83|3.33|4.81|3.31|0
1737596400000|2025-01-23 01:40:00|4.81|3.31|4.82|3.32|4.83|3.33|4.81|3.31|0
1737596700000|2025-01-23 01:45:00|4.83|3.33|4.84|3.34|4.85|3.35|4.83|3.33|0
1737597000000|2025-01-23 01:50:00|4.83|3.33|4.85|3.35|4.85|3.35|4.83|3.33|0
1737597300000|2025-01-23 01:55:00|4.86|3.36|4.85|3.35|4.86|3.36|4.84|3.34|0
1737597600000|2025-01-23 02:00:00|4.86|3.36|4.87|3.37|4.87|3.37|4.85|3.35|0
1737597900000|2025-01-23 02:05:00|4.88|3.38|4.86|3.36|4.89|3.39|4.86|3.36|0
1737598200000|2025-01-23 02:10:00|4.87|3.37|4.86|3.36|4.87|3.37|4.86|3.36|0
1737598500000|2025-01-23 02:15:00|4.87|3.37|4.85|3.35|4.87|3.37|4.85|3.35|0
1737598800000|2025-01-23 02:20:00|4.84|3.34|4.85|3.35|4.85|3.35|4.84|3.34|0
1737599100000|2025-01-23 02:25:00|4.84|3.34|4.84|3.34|4.85|3.35|4.84|3.34|0
1737599400000|2025-01-23 02:30:00|4.83|3.33|4.84|3.34|4.84|3.34|4.83|3.33|0
1737599700000|2025-01-23 02:35:00|4.83|3.33|4.83|3.33|4.83|3.33|4.83|3.33|0
1737600000000|2025-01-23 02:40:00|4.84|3.34|4.83|3.33|4.85|3.35|4.83|3.33|0
1737600300000|2025-01-23 02:45:00|4.84|3.34|4.84|3.34|4.84|3.34|4.83|3.33|0
1737600600000|2025-01-23 02:50:00|4.85|3.35|4.84|3.34|4.85|3.35|4.83|3.33|0
1737600900000|2025-01-23 02:55:00|4.83|3.33|4.84|3.34|4.84|3.34|4.83|3.33|0
1737601200000|2025-01-23 03:00:00|4.83|3.33|4.81|3.31|4.83|3.33|4.81|3.31|0
1737601500000|2025-01-23 03:05:00|4.82|3.32|4.82|3.32|4.82|3.32|4.81|3.31|0
1737601800000|2025-01-23 03:10:00|4.83|3.33|4.84|3.34|4.84|3.34|4.82|3.32|0
1737602100000|2025-01-23 03:15:00|4.85|3.35|4.84|3.34|4.85|3.35|4.84|3.34|0
1737602400000|2025-01-23 03:20:00|4.83|3.33|4.84|3.34|4.84|3.34|4.83|3.33|0
1737602700000|2025-01-23 03:25:00|4.83|3.33|4.83|3.33|4.84|3.34|4.83|3.33|0
1737603000000|2025-01-23 03:30:00|4.84|3.34|4.83|3.33|4.84|3.34|4.83|3.33|0
1737603300000|2025-01-23 03:35:00|4.82|3.32|4.82|3.32|4.83|3.33|4.82|3.32|0
1737603600000|2025-01-23 03:40:00|4.81|3.31|4.82|3.32|4.83|3.33|4.81|3.31|0
1737603900000|2025-01-23 03:45:00|4.83|3.33|4.84|3.34|4.84|3.34|4.83|3.33|0
1737604200000|2025-01-23 03:50:00|4.83|3.33|4.83|3.33|4.84|3.34|4.83|3.33|0
1737604500000|2025-01-23 03:55:00|4.84|3.34|4.83|3.33|4.84|3.34|4.83|3.33|0
1737604800000|2025-01-23 04:00:00|4.82|3.32|4.82|3.32|4.82|3.32|4.82|3.32|0
1737605100000|2025-01-23 04:05:00|4.83|3.33|4.81|3.31|4.83|3.33|4.81|3.31|0
1737605400000|2025-01-23 04:10:00|4.82|3.32|4.81|3.31|4.82|3.32|4.81|3.31|0
1737605700000|2025-01-23 04:15:00|4.8|3.3|4.81|3.31|4.81|3.31|4.8|3.3|0
1737606000000|2025-01-23 04:20:00|4.8|3.3|4.79|3.29|4.8|3.3|4.79|3.29|0
1737606600000|2025-01-23 04:30:00|4.8|3.3|4.79|3.29|4.8|3.3|4.79|3.29|0
1737606900000|2025-01-23 04:35:00|4.8|3.3|4.8|3.3|4.8|3.3|4.79|3.29|0
1737607200000|2025-01-23 04:40:00|4.79|3.29|4.79|3.29|4.8|3.3|4.79|3.29|0
1737607800000|2025-01-23 04:50:00|4.78|3.28|4.78|3.28|4.78|3.28|4.78|3.28|0
1737608100000|2025-01-23 04:55:00|4.79|3.29|4.79|3.29|4.79|3.29|4.79|3.29|0
1737608400000|2025-01-23 05:00:00|4.78|3.28|4.78|3.28|4.79|3.29|4.78|3.28|0
1737608700000|2025-01-23 05:05:00|4.79|3.29|4.78|3.28|4.79|3.29|4.78|3.28|0
1737609000000|2025-01-23 05:10:00|4.77|3.27|4.78|3.28|4.78|3.28|4.77|3.27|0
1737609300000|2025-01-23 05:15:00|4.77|3.27|4.78|3.28|4.78|3.28|4.77|3.27|0
1737609600000|2025-01-23 05:20:00|4.77|3.27|4.78|3.28|4.78|3.28|4.77|3.27|0
1737609900000|2025-01-23 05:25:00|4.79|3.29|4.79|3.29|4.79|3.29|4.78|3.28|0
1737610200000|2025-01-23 05:30:00|4.8|3.3|4.79|3.29|4.8|3.3|4.79|3.29|0
1737610500000|2025-01-23 05:35:00|4.78|3.28|4.79|3.29|4.79|3.29|4.78|3.28|0
1737610800000|2025-01-23 05:40:00|4.72|3.22|4.87|3.37|4.88|3.38|4.72|3.22|0
1737611100000|2025-01-23 05:45:00|4.88|3.38|4.87|3.37|4.88|3.38|4.87|3.37|0
1737611400000|2025-01-23 05:50:00|4.88|3.38|4.88|3.38|4.89|3.39|4.88|3.38|0
1737611700000|2025-01-23 05:55:00|4.89|3.39|4.89|3.39|4.89|3.39|4.89|3.39|0
1737612000000|2025-01-23 06:00:00|4.88|3.38|4.89|3.39|4.89|3.39|4.88|3.38|0
1737612300000|2025-01-23 06:05:00|4.88|3.38|4.88|3.38|4.88|3.38|4.88|3.38|0
1737612600000|2025-01-23 06:10:00|4.87|3.37|4.87|3.37|4.87|3.37|4.87|3.37|0
1737612900000|2025-01-23 06:15:00|4.86|3.36|4.86|3.36|4.86|3.36|4.86|3.36|0
1737613200000|2025-01-23 06:20:00|4.87|3.37|4.89|3.39|4.89|3.39|4.86|3.36|0
1737613500000|2025-01-23 06:25:00|4.88|3.38|4.88|3.38|4.9|3.4|4.88|3.38|0
1737613800000|2025-01-23 06:30:00|4.89|3.39|4.89|3.39|4.89|3.39|4.88|3.38|0
1737614100000|2025-01-23 06:35:00|4.9|3.4|4.9|3.4|4.9|3.4|4.9|3.4|0
1737614400000|2025-01-23 06:40:00|4.91|3.41|4.9|3.4|4.91|3.41|4.9|3.4|0
1737614700000|2025-01-23 06:45:00|4.91|3.41|4.9|3.4|4.91|3.41|4.9|3.4|0
1737615000000|2025-01-23 06:50:00|4.89|3.39|4.9|3.4|4.9|3.4|4.89|3.39|0
1737615300000|2025-01-23 06:55:00|4.89|3.39|4.9|3.4|4.9|3.4|4.89|3.39|0
1737615600000|2025-01-23 07:00:00|4.89|3.39|4.89|3.39|4.89|3.39|4.88|3.38|0
1737615900000|2025-01-23 07:05:00|4.9|3.4|4.92|3.42|4.92|3.42|4.9|3.4|0
1737616200000|2025-01-23 07:10:00|4.91|3.41|4.91|3.41|4.92|3.42|4.9|3.4|0
1737616500000|2025-01-23 07:15:00|4.9|3.4|4.91|3.41|4.91|3.41|4.9|3.4|0
1737616800000|2025-01-23 07:20:00|4.9|3.4|4.89|3.39|4.9|3.4|4.89|3.39|0
1737617100000|2025-01-23 07:25:00|4.9|3.4|4.9|3.4|4.9|3.4|4.9|3.4|0
1737617400000|2025-01-23 07:30:00|4.91|3.41|4.91|3.41|4.91|3.41|4.9|3.4|0
1737617700000|2025-01-23 07:35:00|4.9|3.4|4.88|3.38|4.91|3.41|4.84|3.34|0
1737618000000|2025-01-23 07:40:00|4.89|3.39|4.89|3.39|4.9|3.4|4.88|3.38|0
1737618300000|2025-01-23 07:45:00|4.88|3.38|4.87|3.37|4.89|3.39|4.87|3.37|0
1737618600000|2025-01-23 07:50:00|4.88|3.38|4.9|3.4|4.9|3.4|4.87|3.37|0
1737618900000|2025-01-23 07:55:00|4.89|3.39|4.89|3.39|4.9|3.4|4.89|3.39|0
1737619200000|2025-01-23 08:00:00|4.88|3.38|4.9|3.4|4.92|3.42|4.88|3.38|0
1737619500000|2025-01-23 08:05:00|4.89|3.39|4.89|3.39|4.9|3.4|4.88|3.38|0
1737619800000|2025-01-23 08:10:00|4.9|3.4|4.9|3.4|4.9|3.4|4.88|3.38|0
1737620100000|2025-01-23 08:15:00|4.89|3.39|4.91|3.41|4.92|3.42|4.89|3.39|0
1737620400000|2025-01-23 08:20:00|4.92|3.42|4.88|3.38|4.92|3.42|4.88|3.38|0
1737620700000|2025-01-23 08:25:00|4.89|3.39|4.89|3.39|4.9|3.4|4.88|3.38|0
1737621000000|2025-01-23 08:30:00|4.9|3.4|4.92|3.42|4.92|3.42|4.9|3.4|0
1737621300000|2025-01-23 08:35:00|4.91|3.41|4.93|3.43|4.94|3.44|4.91|3.41|0
1737621600000|2025-01-23 08:40:00|4.92|3.42|4.92|3.42|4.95|3.45|4.92|3.42|0
1737621900000|2025-01-23 08:45:00|4.93|3.43|4.94|3.44|4.95|3.45|4.92|3.42|0
1737622200000|2025-01-23 08:50:00|4.93|3.43|4.97|3.47|4.97|3.47|4.93|3.43|0
1737622500000|2025-01-23 08:55:00|4.96|3.46|4.94|3.44|4.96|3.46|4.94|3.44|0
1737622800000|2025-01-23 09:00:00|4.93|3.43|4.94|3.44|4.95|3.45|4.92|3.42|0
1737623100000|2025-01-23 09:05:00|4.93|3.43|4.94|3.44|4.94|3.44|4.91|3.41|0
1737623400000|2025-01-23 09:10:00|4.95|3.45|4.96|3.46|4.96|3.46|4.95|3.45|0
1737623700000|2025-01-23 09:15:00|4.97|3.47|4.96|3.46|4.98|3.48|4.96|3.46|0
1737624000000|2025-01-23 09:20:00|4.97|3.47|4.94|3.44|4.97|3.47|4.93|3.43|0
1737624300000|2025-01-23 09:25:00|4.95|3.45|4.95|3.45|4.95|3.45|4.94|3.44|0
1737624600000|2025-01-23 09:30:00|4.96|3.46|4.93|3.43|4.96|3.46|4.92|3.42|0
1737624900000|2025-01-23 09:35:00|4.92|3.42|4.92|3.42|4.92|3.42|4.91|3.41|0
1737625200000|2025-01-23 09:40:00|4.93|3.43|4.91|3.41|4.93|3.43|4.91|3.41|0
1737625500000|2025-01-23 09:45:00|4.9|3.4|4.91|3.41|4.91|3.41|4.89|3.39|0
1737625800000|2025-01-23 09:50:00|4.9|3.4|4.87|3.37|4.91|3.41|4.87|3.37|0
1737626100000|2025-01-23 09:55:00|4.88|3.38|4.88|3.38|4.89|3.39|4.88|3.38|0
1737626400000|2025-01-23 10:00:00|4.87|3.37|4.88|3.38|4.89|3.39|4.87|3.37|0
1737626700000|2025-01-23 10:05:00|4.89|3.39|4.89|3.39|4.9|3.4|4.88|3.38|0
1737627000000|2025-01-23 10:10:00|4.88|3.38|4.85|3.35|4.88|3.38|4.85|3.35|0
1737627300000|2025-01-23 10:15:00|4.86|3.36|4.85|3.35|4.86|3.36|4.83|3.33|0
1737627600000|2025-01-23 10:20:00|4.86|3.36|4.87|3.37|4.88|3.38|4.85|3.35|0
1737627900000|2025-01-23 10:25:00|4.86|3.36|4.84|3.34|4.87|3.37|4.84|3.34|0
1737628200000|2025-01-23 10:30:00|4.85|3.35|4.86|3.36|4.86|3.36|4.85|3.35|0
1737628500000|2025-01-23 10:35:00|4.85|3.35|4.85|3.35|4.85|3.35|4.85|3.35|0
1737628800000|2025-01-23 10:40:00|4.86|3.36|4.86|3.36|4.87|3.37|4.85|3.35|0
1737629100000|2025-01-23 10:45:00|4.87|3.37|4.88|3.38|4.89|3.39|4.86|3.36|0
1737629400000|2025-01-23 10:50:00|4.89|3.39|4.89|3.39|4.9|3.4|4.88|3.38|0
1737629700000|2025-01-23 10:55:00|4.88|3.38|4.9|3.4|4.9|3.4|4.88|3.38|0
1737630000000|2025-01-23 11:00:00|4.91|3.41|4.87|3.37|4.91|3.41|4.86|3.36|0
1737630300000|2025-01-23 11:05:00|4.88|3.38|4.87|3.37|4.88|3.38|4.87|3.37|0
1737630600000|2025-01-23 11:10:00|4.88|3.38|4.88|3.38|4.88|3.38|4.87|3.37|0
1737630900000|2025-01-23 11:15:00|4.87|3.37|4.85|3.35|4.87|3.37|4.85|3.35|0
1737631200000|2025-01-23 11:20:00|4.84|3.34|4.84|3.34|4.85|3.35|4.84|3.34|0
1737631500000|2025-01-23 11:25:00|4.85|3.35|4.85|3.35|4.87|3.37|4.85|3.35|0
1737631800000|2025-01-23 11:30:00|4.84|3.34|4.84|3.34|4.84|3.34|4.83|3.33|0
1737632100000|2025-01-23 11:35:00|4.83|3.33|4.83|3.33|4.85|3.35|4.83|3.33|0
1737632400000|2025-01-23 11:40:00|4.84|3.34|4.82|3.32|4.84|3.34|4.82|3.32|0
1737632700000|2025-01-23 11:45:00|4.83|3.33|4.82|3.32|4.83|3.33|4.8|3.3|0
1737633000000|2025-01-23 11:50:00|4.83|3.33|4.81|3.31|4.83|3.33|4.81|3.31|0
1737633300000|2025-01-23 11:55:00|4.8|3.3|4.81|3.31|4.82|3.32|4.8|3.3|0
1737633600000|2025-01-23 12:00:00|4.8|3.3|4.83|3.33|4.83|3.33|4.8|3.3|0
1737633900000|2025-01-23 12:05:00|4.82|3.32|4.86|3.36|4.86|3.36|4.82|3.32|0
1737634200000|2025-01-23 12:10:00|4.85|3.35|4.85|3.35|4.86|3.36|4.85|3.35|0
1737634500000|2025-01-23 12:15:00|4.84|3.34|4.87|3.37|4.87|3.37|4.84|3.34|0
1737634800000|2025-01-23 12:20:00|4.86|3.36|4.84|3.34|4.86|3.36|4.84|3.34|0
1737635100000|2025-01-23 12:25:00|4.85|3.35|4.8|3.3|4.85|3.35|4.8|3.3|0
1737635400000|2025-01-23 12:30:00|4.81|3.31|4.8|3.3|4.81|3.31|4.8|3.3|0
1737635700000|2025-01-23 12:35:00|4.81|3.31|4.8|3.3|4.81|3.31|4.77|3.27|0
1737636000000|2025-01-23 12:40:00|4.81|3.31|4.8|3.3|4.81|3.31|4.79|3.29|0
1737636300000|2025-01-23 12:45:00|4.81|3.31|4.81|3.31|4.81|3.31|4.8|3.3|0
1737636600000|2025-01-23 12:50:00|4.8|3.3|4.78|3.28|4.8|3.3|4.77|3.27|0
1737636900000|2025-01-23 12:55:00|4.77|3.27|4.77|3.27|4.78|3.28|4.77|3.27|0
1737637200000|2025-01-23 13:00:00|4.78|3.28|4.76|3.26|4.78|3.28|4.76|3.26|0
1737637500000|2025-01-23 13:05:00|4.77|3.27|4.81|3.31|4.82|3.32|4.77|3.27|0
1737637800000|2025-01-23 13:10:00|4.8|3.3|4.83|3.33|4.83|3.33|4.8|3.3|0
1737638100000|2025-01-23 13:15:00|4.82|3.32|4.83|3.33|4.83|3.33|4.8|3.3|0
1737638400000|2025-01-23 13:20:00|4.82|3.32|4.81|3.31|4.83|3.33|4.8|3.3|0
1737638700000|2025-01-23 13:25:00|4.8|3.3|4.78|3.28|4.8|3.3|4.78|3.28|0
1737639000000|2025-01-23 13:30:00|4.79|3.29|4.8|3.3|4.82|3.32|4.74|3.24|0
1737639300000|2025-01-23 13:35:00|4.79|3.29|4.79|3.29|4.8|3.3|4.78|3.28|0
1737639600000|2025-01-23 13:40:00|4.78|3.28|4.78|3.28|4.79|3.29|4.77|3.27|0
1737639900000|2025-01-23 13:45:00|4.79|3.29|4.77|3.27|4.79|3.29|4.76|3.26|0
1737640200000|2025-01-23 13:50:00|4.76|3.26|4.77|3.27|4.77|3.27|4.76|3.26|0
1737640500000|2025-01-23 13:55:00|4.76|3.26|4.76|3.26|4.76|3.26|4.75|3.25|0
1737640800000|2025-01-23 14:00:00|4.75|3.25|4.77|3.27|4.77|3.27|4.75|3.25|0
1737641100000|2025-01-23 14:05:00|4.76|3.26|4.78|3.28|4.79|3.29|4.76|3.26|0
1737641400000|2025-01-23 14:10:00|4.79|3.29|4.79|3.29|4.79|3.29|4.78|3.28|0
1737641700000|2025-01-23 14:15:00|4.78|3.28|4.78|3.28|4.79|3.29|4.77|3.27|0
1737642000000|2025-01-23 14:20:00|4.79|3.29|4.78|3.28|4.79|3.29|4.77|3.27|0
1737642300000|2025-01-23 14:25:00|4.77|3.27|4.77|3.27|4.79|3.29|4.75|3.25|0
1737642600000|2025-01-23 14:30:00|4.78|3.28|4.76|3.26|4.8|3.3|4.76|3.26|0
1737642900000|2025-01-23 14:35:00|4.75|3.25|4.6|3.1|4.76|3.26|4.59|3.09|0
1737643200000|2025-01-23 14:40:00|4.59|3.09|4.59|3.09|4.62|3.12|4.58|3.08|0
1737643500000|2025-01-23 14:45:00|4.6|3.1|4.59|3.09|4.6|3.1|4.58|3.08|0
1737643800000|2025-01-23 14:50:00|4.58|3.08|4.58|3.08|4.59|3.09|4.58|3.08|0
1737644100000|2025-01-23 14:55:00|4.59|3.09|4.58|3.08|4.61|3.11|4.58|3.08|0
1737644400000|2025-01-23 15:00:00|4.59|3.09|4.62|3.12|4.64|3.14|4.58|3.08|0
1737644700000|2025-01-23 15:05:00|4.63|3.13|4.7|3.2|4.73|3.23|4.61|3.11|0
1737645000000|2025-01-23 15:10:00|4.69|3.19|4.68|3.18|4.71|3.21|4.68|3.18|0
1737645300000|2025-01-23 15:15:00|4.69|3.19|4.61|3.11|4.69|3.19|4.59|3.09|0
1737645600000|2025-01-23 15:20:00|4.6|3.1|4.61|3.11|4.63|3.13|4.59|3.09|0
1737645900000|2025-01-23 15:25:00|4.6|3.1|4.64|3.14|4.64|3.14|4.6|3.1|0
1737646200000|2025-01-23 15:30:00|4.63|3.13|4.58|3.08|4.64|3.14|4.58|3.08|0
1737646500000|2025-01-23 15:35:00|4.59|3.09|4.57|3.07|4.6|3.1|4.56|3.06|0
1737646800000|2025-01-23 15:40:00|4.58|3.08|4.54|3.04|4.58|3.08|4.54|3.04|0
1737647100000|2025-01-23 15:45:00|4.53|3.03|4.52|3.02|4.54|3.04|4.5|3|0
1737647400000|2025-01-23 15:50:00|4.51|3.01|4.63|3.13|4.64|3.14|4.51|3.01|0
1737647700000|2025-01-23 15:55:00|4.62|3.12|4.62|3.12|4.63|3.13|4.62|3.12|0
1737648000000|2025-01-23 16:00:00|4.61|3.11|4.58|3.08|4.62|3.12|4.57|3.07|0
1737648300000|2025-01-23 16:05:00|4.59|3.09|4.62|3.12|4.63|3.13|4.57|3.07|0
1737648600000|2025-01-23 16:10:00|4.61|3.11|4.58|3.08|4.67|3.17|4.57|3.07|0
1737648900000|2025-01-23 16:15:00|4.57|3.07|4.62|3.12|4.63|3.13|4.56|3.06|0
1737649200000|2025-01-23 16:20:00|4.61|3.11|4.59|3.09|4.63|3.13|4.57|3.07|0
1737649500000|2025-01-23 16:25:00|4.6|3.1|4.64|3.14|4.64|3.14|4.58|3.08|0
1737649800000|2025-01-23 16:30:00|4.65|3.15|4.58|3.08|4.65|3.15|4.56|3.06|0
1737650100000|2025-01-23 16:35:00|4.57|3.07|4.6|3.1|4.62|3.12|4.57|3.07|0
1737650400000|2025-01-23 16:40:00|4.59|3.09|4.57|3.07|4.6|3.1|4.56|3.06|0
1737650700000|2025-01-23 16:45:00|4.56|3.06|4.55|3.05|4.59|3.09|4.53|3.03|0
1737651000000|2025-01-23 16:50:00|4.56|3.06|4.59|3.09|4.61|3.11|4.55|3.05|0
1737651300000|2025-01-23 16:55:00|4.58|3.08|4.6|3.1|4.6|3.1|4.57|3.07|0
1737651600000|2025-01-23 17:00:00|4.61|3.11|4.63|3.13|4.63|3.13|4.6|3.1|0
1737651900000|2025-01-23 17:05:00|4.62|3.12|4.6|3.1|4.63|3.13|4.59|3.09|0
1737652200000|2025-01-23 17:10:00|4.61|3.11|4.58|3.08|4.61|3.11|4.58|3.08|0
1737652500000|2025-01-23 17:15:00|4.59|3.09|4.58|3.08|4.59|3.09|4.58|3.08|0
1737652800000|2025-01-23 17:20:00|4.59|3.09|4.6|3.1|4.61|3.11|4.58|3.08|0
1737653100000|2025-01-23 17:25:00|4.59|3.09|4.6|3.1|4.61|3.11|4.59|3.09|0
1737653400000|2025-01-23 17:30:00|4.61|3.11|4.61|3.11|4.63|3.13|4.6|3.1|0
1737653700000|2025-01-23 17:35:00|4.62|3.12|4.69|3.19|4.7|3.2|4.58|3.08|0
1737654000000|2025-01-23 17:40:00|4.7|3.2|4.67|3.17|4.71|3.21|4.67|3.17|0
1737654300000|2025-01-23 17:45:00|4.66|3.16|4.65|3.15|4.66|3.16|4.64|3.14|0
1737654600000|2025-01-23 17:50:00|4.64|3.14|4.63|3.13|4.65|3.15|4.62|3.12|0
1737654900000|2025-01-23 17:55:00|4.62|3.12|4.61|3.11|4.63|3.13|4.61|3.11|0
1737655200000|2025-01-23 18:00:00|4.6|3.1|4.61|3.11|4.62|3.12|4.59|3.09|0
1737655500000|2025-01-23 18:05:00|4.6|3.1|4.6|3.1|4.61|3.11|4.6|3.1|0
1737655800000|2025-01-23 18:10:00|4.59|3.09|4.56|3.06|4.59|3.09|4.56|3.06|0
1737656100000|2025-01-23 18:15:00|4.55|3.05|4.55|3.05|4.56|3.06|4.55|3.05|0
1737656400000|2025-01-23 18:20:00|4.54|3.04|4.54|3.04|4.55|3.05|4.53|3.03|0
1737656700000|2025-01-23 18:25:00|4.53|3.03|4.57|3.07|4.57|3.07|4.53|3.03|0
1737657000000|2025-01-23 18:30:00|4.56|3.06|4.54|3.04|4.56|3.06|4.53|3.03|0
1737657300000|2025-01-23 18:35:00|4.53|3.03|4.55|3.05|4.55|3.05|4.53|3.03|0
1737657600000|2025-01-23 18:40:00|4.56|3.06|4.57|3.07|4.58|3.08|4.55|3.05|0
1737657900000|2025-01-23 18:45:00|4.56|3.06|4.58|3.08|4.58|3.08|4.56|3.06|0
1737658200000|2025-01-23 18:50:00|4.59|3.09|4.58|3.08|4.59|3.09|4.56|3.06|0
1737658500000|2025-01-23 18:55:00|4.59|3.09|4.59|3.09|4.59|3.09|4.58|3.08|0
1737658800000|2025-01-23 19:00:00|4.58|3.08|4.6|3.1|4.61|3.11|4.58|3.08|0
1737659100000|2025-01-23 19:05:00|4.61|3.11|4.62|3.12|4.63|3.13|4.61|3.11|0
1737659400000|2025-01-23 19:10:00|4.61|3.11|4.63|3.13|4.63|3.13|4.61|3.11|0
1737659700000|2025-01-23 19:15:00|4.62|3.12|4.63|3.13|4.63|3.13|4.62|3.12|0
1737660000000|2025-01-23 19:20:00|4.64|3.14|4.6|3.1|4.64|3.14|4.6|3.1|0
1737660300000|2025-01-23 19:25:00|4.59|3.09|4.59|3.09|4.59|3.09|4.58|3.08|0
1737660600000|2025-01-23 19:30:00|4.58|3.08|4.57|3.07|4.58|3.08|4.55|3.05|0
1737660900000|2025-01-23 19:35:00|4.58|3.08|4.58|3.08|4.58|3.08|4.56|3.06|0
1737661200000|2025-01-23 19:40:00|4.57|3.07|4.57|3.07|4.58|3.08|4.56|3.06|0
1737661500000|2025-01-23 19:45:00|4.56|3.06|4.58|3.08|4.58|3.08|4.56|3.06|0
1737661800000|2025-01-23 19:50:00|4.57|3.07|4.58|3.08|4.58|3.08|4.56|3.06|0
1737662100000|2025-01-23 19:55:00|4.57|3.07|4.57|3.07|4.57|3.07|4.54|3.04|0
1737662400000|2025-01-23 20:00:00|4.58|3.08|4.58|3.08|4.59|3.09|4.56|3.06|0
1737662700000|2025-01-23 20:05:00|4.57|3.07|4.56|3.06|4.58|3.08|4.55|3.05|0
1737663000000|2025-01-23 20:10:00|4.55|3.05|4.54|3.04|4.57|3.07|4.53|3.03|0
1737663300000|2025-01-23 20:15:00|4.53|3.03|4.53|3.03|4.55|3.05|4.52|3.02|0
1737663600000|2025-01-23 20:20:00|4.54|3.04|4.52|3.02|4.55|3.05|4.52|3.02|0
1737663900000|2025-01-23 20:25:00|4.51|3.01|4.53|3.03|4.53|3.03|4.51|3.01|0
1737664200000|2025-01-23 20:30:00|4.54|3.04|4.54|3.04|4.56|3.06|4.53|3.03|0
1737664500000|2025-01-23 20:35:00|4.55|3.05|4.56|3.06|4.57|3.07|4.53|3.03|0
1737664800000|2025-01-23 20:40:00|4.55|3.05|4.56|3.06|4.57|3.07|4.55|3.05|0
1737665100000|2025-01-23 20:45:00|4.55|3.05|4.52|3.02|4.56|3.06|4.51|3.01|0
1737665400000|2025-01-23 20:50:00|4.51|3.01|4.45|2.95|4.51|3.01|4.45|2.95|0
1737665700000|2025-01-23 20:55:00|4.44|2.94|4.59|3.09|4.63|3.13|4.38|2.88|0
1737666000000|2025-01-23 21:00:00|4.57|3.07|4.61|3.11|4.62|3.12|4.57|3.07|0
1737666300000|2025-01-23 21:05:00|4.62|3.12|4.63|3.13|4.63|3.13|4.61|3.11|0
1737666600000|2025-01-23 21:10:00|4.62|3.12|4.62|3.12|4.63|3.13|4.61|3.11|0
1737666900000|2025-01-23 21:15:00|4.63|3.13|4.78|2.98|4.79|3.13|4.63|2.98|0
1737667200000|2025-01-23 21:20:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1737667500000|2025-01-23 21:25:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1737667800000|2025-01-23 21:30:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1737668100000|2025-01-23 21:35:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1737668700000|2025-01-23 21:45:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1737669000000|2025-01-23 21:50:00|4.79|2.99|4.77|2.97|4.79|2.99|4.77|2.97|0
1737669300000|2025-01-23 21:55:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1737669900000|2025-01-23 22:05:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1737670200000|2025-01-23 22:10:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1737670500000|2025-01-23 22:15:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1737671100000|2025-01-23 22:25:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1737671400000|2025-01-23 22:30:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1737673200000|2025-01-23 23:00:00|4.77|2.97|4.8|3|4.8|3|4.77|2.97|0
1737673500000|2025-01-23 23:05:00|4.79|2.99|4.8|3|4.8|3|4.78|2.98|0
1737673800000|2025-01-23 23:10:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1737674100000|2025-01-23 23:15:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1737674400000|2025-01-23 23:20:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1737675000000|2025-01-23 23:30:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1737675900000|2025-01-23 23:45:00|4.76|2.96|4.78|2.98|4.78|2.98|4.76|2.96|0
1737676200000|2025-01-23 23:50:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1737676500000|2025-01-23 23:55:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1737676800000|2025-01-24 00:00:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1737677100000|2025-01-24 00:05:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1737677400000|2025-01-24 00:10:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1737677700000|2025-01-24 00:15:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1737678000000|2025-01-24 00:20:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1737678300000|2025-01-24 00:25:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1737678600000|2025-01-24 00:30:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1737678900000|2025-01-24 00:35:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1737679200000|2025-01-24 00:40:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1737679500000|2025-01-24 00:45:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1737679800000|2025-01-24 00:50:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1737680100000|2025-01-24 00:55:00|4.78|2.98|4.76|2.96|4.78|2.98|4.76|2.96|0
1737680400000|2025-01-24 01:00:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1737680700000|2025-01-24 01:05:00|4.78|2.98|4.75|2.95|4.78|2.98|4.75|2.95|0
1737681000000|2025-01-24 01:10:00|4.76|2.96|4.73|2.93|4.76|2.96|4.73|2.93|0
1737681300000|2025-01-24 01:15:00|4.72|2.92|4.92|3.12|4.92|3.12|4.72|2.92|0
1737681600000|2025-01-24 01:20:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1737681900000|2025-01-24 01:25:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1737682200000|2025-01-24 01:30:00|4.79|3.29|4.8|3.3|4.8|3.3|4.78|3.28|0
1737682500000|2025-01-24 01:35:00|4.79|3.29|4.8|3.3|4.81|3.31|4.79|3.29|0
1737682800000|2025-01-24 01:40:00|4.81|3.31|4.81|3.31|4.81|3.31|4.8|3.3|0
1737683100000|2025-01-24 01:45:00|4.8|3.3|4.79|3.29|4.81|3.31|4.79|3.29|0
1737683400000|2025-01-24 01:50:00|4.78|3.28|4.79|3.29|4.79|3.29|4.78|3.28|0
1737683700000|2025-01-24 01:55:00|4.78|3.28|4.78|3.28|4.79|3.29|4.78|3.28|0
1737684000000|2025-01-24 02:00:00|4.79|3.29|4.77|3.27|4.79|3.29|4.77|3.27|0
1737684300000|2025-01-24 02:05:00|4.78|3.28|4.77|3.27|4.78|3.28|4.76|3.26|0
1737684600000|2025-01-24 02:10:00|4.78|3.28|4.75|3.25|4.78|3.28|4.75|3.25|0
1737684900000|2025-01-24 02:15:00|4.74|3.24|4.7|3.2|4.74|3.24|4.69|3.19|0
1737685200000|2025-01-24 02:20:00|4.69|3.19|4.72|3.22|4.72|3.22|4.69|3.19|0
1737685500000|2025-01-24 02:25:00|4.73|3.23|4.72|3.22|4.73|3.23|4.72|3.22|0
1737685800000|2025-01-24 02:30:00|4.71|3.21|4.7|3.2|4.72|3.22|4.7|3.2|0
1737686100000|2025-01-24 02:35:00|4.71|3.21|4.7|3.2|4.71|3.21|4.69|3.19|0
1737686400000|2025-01-24 02:40:00|4.69|3.19|4.7|3.2|4.7|3.2|4.69|3.19|0
1737686700000|2025-01-24 02:45:00|4.69|3.19|4.7|3.2|4.7|3.2|4.69|3.19|0
1737687000000|2025-01-24 02:50:00|4.69|3.19|4.69|3.19|4.7|3.2|4.69|3.19|0
1737687300000|2025-01-24 02:55:00|4.7|3.2|4.69|3.19|4.7|3.2|4.69|3.19|0
1737687600000|2025-01-24 03:00:00|4.7|3.2|4.68|3.18|4.7|3.2|4.68|3.18|0
1737687900000|2025-01-24 03:05:00|4.69|3.19|4.7|3.2|4.7|3.2|4.68|3.18|0
1737688200000|2025-01-24 03:10:00|4.71|3.21|4.72|3.22|4.72|3.22|4.7|3.2|0
1737688500000|2025-01-24 03:15:00|4.73|3.23|4.73|3.23|4.73|3.23|4.72|3.22|0
1737688800000|2025-01-24 03:20:00|4.74|3.24|4.75|3.25|4.76|3.26|4.73|3.23|0
1737689100000|2025-01-24 03:25:00|4.76|3.26|4.77|3.27|4.78|3.28|4.75|3.25|0
1737689400000|2025-01-24 03:30:00|4.78|3.28|4.76|3.26|4.78|3.28|4.75|3.25|0
1737689700000|2025-01-24 03:35:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737690000000|2025-01-24 03:40:00|4.77|3.27|4.78|3.28|4.79|3.29|4.76|3.26|0
1737690300000|2025-01-24 03:45:00|4.77|3.27|4.77|3.27|4.78|3.28|4.77|3.27|0
1737690600000|2025-01-24 03:50:00|4.76|3.26|4.75|3.25|4.77|3.27|4.75|3.25|0
1737690900000|2025-01-24 03:55:00|4.76|3.26|4.77|3.27|4.77|3.27|4.76|3.26|0
1737691200000|2025-01-24 04:00:00|4.78|3.28|4.77|3.27|4.78|3.28|4.76|3.26|0
1737691500000|2025-01-24 04:05:00|4.78|3.28|4.77|3.27|4.78|3.28|4.77|3.27|0
1737691800000|2025-01-24 04:10:00|4.76|3.26|4.76|3.26|4.77|3.27|4.75|3.25|0
1737692100000|2025-01-24 04:15:00|4.75|3.25|4.79|3.29|4.79|3.29|4.75|3.25|0
1737692400000|2025-01-24 04:20:00|4.8|3.3|4.79|3.29|4.8|3.3|4.79|3.29|0
1737692700000|2025-01-24 04:25:00|4.8|3.3|4.8|3.3|4.81|3.31|4.79|3.29|0
1737693000000|2025-01-24 04:30:00|4.79|3.29|4.78|3.28|4.8|3.3|4.78|3.28|0
1737693300000|2025-01-24 04:35:00|4.77|3.27|4.78|3.28|4.78|3.28|4.77|3.27|0
1737693600000|2025-01-24 04:40:00|4.77|3.27|4.78|3.28|4.78|3.28|4.77|3.27|0
1737693900000|2025-01-24 04:45:00|4.77|3.27|4.77|3.27|4.77|3.27|4.77|3.27|0
1737694200000|2025-01-24 04:50:00|4.78|3.28|4.78|3.28|4.78|3.28|4.77|3.27|0
1737694500000|2025-01-24 04:55:00|4.77|3.27|4.77|3.27|4.77|3.27|4.76|3.26|0
1737694800000|2025-01-24 05:00:00|4.78|3.28|4.76|3.26|4.78|3.28|4.76|3.26|0
1737695400000|2025-01-24 05:10:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737695700000|2025-01-24 05:15:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737696000000|2025-01-24 05:20:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737696300000|2025-01-24 05:25:00|4.77|3.27|4.76|3.26|4.77|3.27|4.75|3.25|0
1737697200000|2025-01-24 05:40:00|4.75|3.25|4.75|3.25|4.76|3.26|4.75|3.25|0
1737697800000|2025-01-24 05:50:00|4.76|3.26|4.76|3.26|4.76|3.26|4.76|3.26|0
1737698100000|2025-01-24 05:55:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737698400000|2025-01-24 06:00:00|4.77|3.27|4.77|3.27|4.77|3.27|4.76|3.26|0
1737698700000|2025-01-24 06:05:00|4.76|3.26|4.76|3.26|4.77|3.27|4.75|3.25|0
1737699000000|2025-01-24 06:10:00|4.75|3.25|4.74|3.24|4.76|3.26|4.74|3.24|0
1737699300000|2025-01-24 06:15:00|4.75|3.25|4.74|3.24|4.75|3.25|4.74|3.24|0
1737699900000|2025-01-24 06:25:00|4.73|3.23|4.74|3.24|4.74|3.24|4.73|3.23|0
1737700200000|2025-01-24 06:30:00|4.73|3.23|4.73|3.23|4.74|3.24|4.73|3.23|0
1737700500000|2025-01-24 06:35:00|4.74|3.24|4.75|3.25|4.76|3.26|4.74|3.24|0
1737700800000|2025-01-24 06:40:00|4.76|3.26|4.75|3.25|4.76|3.26|4.75|3.25|0
1737701100000|2025-01-24 06:45:00|4.74|3.24|4.75|3.25|4.75|3.25|4.74|3.24|0
1737701400000|2025-01-24 06:50:00|4.74|3.24|4.75|3.25|4.75|3.25|4.74|3.24|0
1737701700000|2025-01-24 06:55:00|4.74|3.24|4.75|3.25|4.76|3.26|4.74|3.24|0
1737702000000|2025-01-24 07:00:00|4.76|3.26|4.76|3.26|4.77|3.27|4.75|3.25|0
1737702300000|2025-01-24 07:05:00|4.75|3.25|4.75|3.25|4.75|3.25|4.75|3.25|0
1737702600000|2025-01-24 07:10:00|4.74|3.24|4.75|3.25|4.76|3.26|4.74|3.24|0
1737702900000|2025-01-24 07:15:00|4.77|3.27|4.78|3.28|4.78|3.28|4.76|3.26|0
1737703200000|2025-01-24 07:20:00|4.77|3.27|4.77|3.27|4.77|3.27|4.76|3.26|0
1737703500000|2025-01-24 07:25:00|4.76|3.26|4.76|3.26|4.77|3.27|4.76|3.26|0
1737703800000|2025-01-24 07:30:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737704100000|2025-01-24 07:35:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737704400000|2025-01-24 07:40:00|4.77|3.27|4.76|3.26|4.77|3.27|4.76|3.26|0
1737704700000|2025-01-24 07:45:00|4.75|3.25|4.75|3.25|4.76|3.26|4.75|3.25|0
1737705000000|2025-01-24 07:50:00|4.76|3.26|4.78|3.28|4.78|3.28|4.76|3.26|0
1737705300000|2025-01-24 07:55:00|4.77|3.27|4.76|3.26|4.78|3.28|4.76|3.26|0
1737705600000|2025-01-24 08:00:00|4.77|3.27|4.76|3.26|4.77|3.27|4.75|3.25|0
1737705900000|2025-01-24 08:05:00|4.75|3.25|4.76|3.26|4.76|3.26|4.75|3.25|0
1737706200000|2025-01-24 08:10:00|4.75|3.25|4.73|3.23|4.76|3.26|4.73|3.23|0
1737706500000|2025-01-24 08:15:00|4.74|3.24|4.75|3.25|4.76|3.26|4.73|3.23|0
1737706800000|2025-01-24 08:20:00|4.76|3.26|4.73|3.23|4.76|3.26|4.73|3.23|0
1737707100000|2025-01-24 08:25:00|4.74|3.24|4.73|3.23|4.74|3.24|4.73|3.23|0
1737707400000|2025-01-24 08:30:00|4.74|3.24|4.73|3.23|4.75|3.25|4.72|3.22|0
1737707700000|2025-01-24 08:35:00|4.74|3.24|4.73|3.23|4.74|3.24|4.71|3.21|0
1737708000000|2025-01-24 08:40:00|4.72|3.22|4.73|3.23|4.74|3.24|4.72|3.22|0
1737708300000|2025-01-24 08:45:00|4.74|3.24|4.73|3.23|4.74|3.24|4.73|3.23|0
1737708600000|2025-01-24 08:50:00|4.74|3.24|4.74|3.24|4.74|3.24|4.73|3.23|0
1737708900000|2025-01-24 08:55:00|4.75|3.25|4.75|3.25|4.77|3.27|4.75|3.25|0
1737709200000|2025-01-24 09:00:00|4.74|3.24|4.73|3.23|4.75|3.25|4.73|3.23|0
1737709500000|2025-01-24 09:05:00|4.72|3.22|4.72|3.22|4.73|3.23|4.72|3.22|0
1737709800000|2025-01-24 09:10:00|4.73|3.23|4.71|3.21|4.73|3.23|4.71|3.21|0
1737710100000|2025-01-24 09:15:00|4.72|3.22|4.7|3.2|4.72|3.22|4.7|3.2|0
1737710400000|2025-01-24 09:20:00|4.69|3.19|4.69|3.19|4.7|3.2|4.69|3.19|0
1737710700000|2025-01-24 09:25:00|4.7|3.2|4.71|3.21|4.72|3.22|4.7|3.2|0
1737711000000|2025-01-24 09:30:00|4.7|3.2|4.7|3.2|4.71|3.21|4.69|3.19|0
1737711300000|2025-01-24 09:35:00|4.71|3.21|4.73|3.23|4.73|3.23|4.71|3.21|0
1737711600000|2025-01-24 09:40:00|4.72|3.22|4.72|3.22|4.72|3.22|4.72|3.22|0
1737711900000|2025-01-24 09:45:00|4.73|3.23|4.73|3.23|4.73|3.23|4.72|3.22|0
1737712200000|2025-01-24 09:50:00|4.72|3.22|4.72|3.22|4.73|3.23|4.72|3.22|0
1737712500000|2025-01-24 09:55:00|4.73|3.23|4.73|3.23|4.73|3.23|4.72|3.22|0
1737712800000|2025-01-24 10:00:00|4.72|3.22|4.73|3.23|4.73|3.23|4.72|3.22|0
1737713100000|2025-01-24 10:05:00|4.72|3.22|4.73|3.23|4.74|3.24|4.72|3.22|0
1737713400000|2025-01-24 10:10:00|4.74|3.24|4.74|3.24|4.74|3.24|4.73|3.23|0
1737713700000|2025-01-24 10:15:00|4.75|3.25|4.76|3.26|4.76|3.26|4.74|3.24|0
1737714000000|2025-01-24 10:20:00|4.75|3.25|4.76|3.26|4.76|3.26|4.75|3.25|0
1737714300000|2025-01-24 10:25:00|4.75|3.25|4.73|3.23|4.76|3.26|4.71|3.21|0
1737714600000|2025-01-24 10:30:00|4.74|3.24|4.73|3.23|4.74|3.24|4.72|3.22|0
1737714900000|2025-01-24 10:35:00|4.72|3.22|4.76|3.26|4.76|3.26|4.72|3.22|0
1737715200000|2025-01-24 10:40:00|4.75|3.25|4.76|3.26|4.76|3.26|4.74|3.24|0
1737715500000|2025-01-24 10:45:00|4.77|3.27|4.74|3.24|4.77|3.27|4.74|3.24|0
1737715800000|2025-01-24 10:50:00|4.73|3.23|4.71|3.21|4.73|3.23|4.71|3.21|0
1737716100000|2025-01-24 10:55:00|4.7|3.2|4.71|3.21|4.71|3.21|4.7|3.2|0
1737716400000|2025-01-24 11:00:00|4.7|3.2|4.71|3.21|4.72|3.22|4.7|3.2|0
1737716700000|2025-01-24 11:05:00|4.7|3.2|4.72|3.22|4.72|3.22|4.7|3.2|0
1737717000000|2025-01-24 11:10:00|4.73|3.23|4.72|3.22|4.73|3.23|4.71|3.21|0
1737717300000|2025-01-24 11:15:00|4.71|3.21|4.72|3.22|4.72|3.22|4.71|3.21|0
1737717600000|2025-01-24 11:20:00|4.73|3.23|4.72|3.22|4.73|3.23|4.72|3.22|0
1737717900000|2025-01-24 11:25:00|4.73|3.23|4.73|3.23|4.73|3.23|4.7|3.2|0
1737718200000|2025-01-24 11:30:00|4.72|3.22|4.71|3.21|4.73|3.23|4.7|3.2|0
1737718500000|2025-01-24 11:35:00|4.72|3.22|4.72|3.22|4.74|3.24|4.71|3.21|0
1737718800000|2025-01-24 11:40:00|4.71|3.21|4.7|3.2|4.72|3.22|4.7|3.2|0
1737719100000|2025-01-24 11:45:00|4.71|3.21|4.69|3.19|4.72|3.22|4.69|3.19|0
1737719400000|2025-01-24 11:50:00|4.7|3.2|4.71|3.21|4.71|3.21|4.69|3.19|0
1737719700000|2025-01-24 11:55:00|4.7|3.2|4.69|3.19|4.7|3.2|4.69|3.19|0
1737720000000|2025-01-24 12:00:00|4.68|3.18|4.67|3.17|4.7|3.2|4.67|3.17|0
1737720300000|2025-01-24 12:05:00|4.68|3.18|4.69|3.19|4.69|3.19|4.68|3.18|0
1737720600000|2025-01-24 12:10:00|4.68|3.18|4.68|3.18|4.68|3.18|4.67|3.17|0
1737720900000|2025-01-24 12:15:00|4.67|3.17|4.65|3.15|4.67|3.17|4.65|3.15|0
1737721200000|2025-01-24 12:20:00|4.66|3.16|4.64|3.14|4.66|3.16|4.64|3.14|0
1737721500000|2025-01-24 12:25:00|4.63|3.13|4.63|3.13|4.64|3.14|4.63|3.13|0
1737721800000|2025-01-24 12:30:00|4.64|3.14|4.64|3.14|4.64|3.14|4.63|3.13|0
1737722100000|2025-01-24 12:35:00|4.65|3.15|4.67|3.17|4.67|3.17|4.65|3.15|0
1737722700000|2025-01-24 12:45:00|4.68|3.18|4.68|3.18|4.69|3.19|4.67|3.17|0
1737723000000|2025-01-24 12:50:00|4.69|3.19|4.68|3.18|4.69|3.19|4.67|3.17|0
1737723300000|2025-01-24 12:55:00|4.69|3.19|4.66|3.16|4.69|3.19|4.66|3.16|0
1737723600000|2025-01-24 13:00:00|4.67|3.17|4.68|3.18|4.68|3.18|4.66|3.16|0
1737723900000|2025-01-24 13:05:00|4.67|3.17|4.7|3.2|4.7|3.2|4.67|3.17|0
1737724200000|2025-01-24 13:10:00|4.69|3.19|4.69|3.19|4.71|3.21|4.68|3.18|0
1737724500000|2025-01-24 13:15:00|4.68|3.18|4.67|3.17|4.68|3.18|4.66|3.16|0
1737724800000|2025-01-24 13:20:00|4.66|3.16|4.68|3.18|4.69|3.19|4.66|3.16|0
1737725100000|2025-01-24 13:25:00|4.67|3.17|4.68|3.18|4.68|3.18|4.67|3.17|0
1737725400000|2025-01-24 13:30:00|4.67|3.17|4.7|3.2|4.7|3.2|4.67|3.17|0
1737725700000|2025-01-24 13:35:00|4.69|3.19|4.7|3.2|4.71|3.21|4.69|3.19|0
1737726000000|2025-01-24 13:40:00|4.71|3.21|4.71|3.21|4.71|3.21|4.7|3.2|0
1737726300000|2025-01-24 13:45:00|4.7|3.2|4.49|2.99|4.7|3.2|4.49|2.99|0
1737726600000|2025-01-24 13:50:00|4.48|2.98|4.49|2.99|4.49|2.99|4.48|2.98|0
1737726900000|2025-01-24 13:55:00|4.48|2.98|4.47|2.97|4.49|2.99|4.47|2.97|0
1737727200000|2025-01-24 14:00:00|4.48|2.98|4.46|2.96|4.48|2.98|4.46|2.96|0
1737727500000|2025-01-24 14:05:00|4.47|2.97|4.43|2.93|4.48|2.98|4.42|2.92|0
1737727800000|2025-01-24 14:10:00|4.42|2.92|4.45|2.95|4.45|2.95|4.42|2.92|0
1737728100000|2025-01-24 14:15:00|4.44|2.94|4.42|2.92|4.44|2.94|4.41|2.91|0
1737728400000|2025-01-24 14:20:00|4.41|2.91|4.4|2.9|4.41|2.91|4.4|2.9|0
1737728700000|2025-01-24 14:25:00|4.41|2.91|4.38|2.88|4.42|2.92|4.37|2.87|0
1737729000000|2025-01-24 14:30:00|4.37|2.87|4.55|3.05|4.55|3.05|4.34|2.84|0
1737729300000|2025-01-24 14:35:00|4.54|3.04|4.51|3.01|4.56|3.06|4.51|3.01|0
1737729600000|2025-01-24 14:40:00|4.52|3.02|4.5|3|4.52|3.02|4.49|2.99|0
1737729900000|2025-01-24 14:45:00|4.46|2.96|4.48|2.98|4.49|2.99|4.44|2.94|0
1737730200000|2025-01-24 14:50:00|4.47|2.97|4.48|2.98|4.54|3.04|4.46|2.96|0
1737730500000|2025-01-24 14:55:00|4.49|2.99|4.48|2.98|4.52|3.02|4.47|2.97|0
1737730800000|2025-01-24 15:00:00|4.47|2.97|4.55|3.05|4.57|3.07|4.46|2.96|0
1737731100000|2025-01-24 15:05:00|4.54|3.04|4.54|3.04|4.56|3.06|4.52|3.02|0
1737731400000|2025-01-24 15:10:00|4.53|3.03|4.57|3.07|4.59|3.09|4.53|3.03|0
1737731700000|2025-01-24 15:15:00|4.58|3.08|4.46|2.96|4.58|3.08|4.45|2.95|0
1737732000000|2025-01-24 15:20:00|4.47|2.97|4.47|2.97|4.5|3|4.47|2.97|0
1737732300000|2025-01-24 15:25:00|4.48|2.98|4.5|3|4.51|3.01|4.47|2.97|0
1737732600000|2025-01-24 15:30:00|4.49|2.99|4.48|2.98|4.5|3|4.48|2.98|0
1737732900000|2025-01-24 15:35:00|4.49|2.99|4.52|3.02|4.53|3.03|4.47|2.97|0
1737733200000|2025-01-24 15:40:00|4.51|3.01|4.51|3.01|4.52|3.02|4.5|3|0
1737733500000|2025-01-24 15:45:00|4.52|3.02|4.47|2.97|4.52|3.02|4.47|2.97|0
1737733800000|2025-01-24 15:50:00|4.48|2.98|4.5|3|4.5|3|4.47|2.97|0
1737734100000|2025-01-24 15:55:00|4.49|2.99|4.51|3.01|4.51|3.01|4.48|2.98|0
1737734400000|2025-01-24 16:00:00|4.52|3.02|4.45|2.95|4.52|3.02|4.42|2.92|0
1737734700000|2025-01-24 16:05:00|4.46|2.96|4.4|2.9|4.46|2.96|4.4|2.9|0
1737735000000|2025-01-24 16:10:00|4.41|2.91|4.4|2.9|4.41|2.91|4.39|2.89|0
1737735300000|2025-01-24 16:15:00|4.41|2.91|4.4|2.9|4.42|2.92|4.39|2.89|0
1737735600000|2025-01-24 16:20:00|4.39|2.89|4.35|2.85|4.4|2.9|4.35|2.85|0
1737735900000|2025-01-24 16:25:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1737736200000|2025-01-24 16:30:00|4.34|2.84|4.33|2.83|4.34|2.84|4.32|2.82|0
1737736500000|2025-01-24 16:35:00|4.32|2.82|4.38|2.88|4.38|2.88|4.31|2.81|0
1737736800000|2025-01-24 16:40:00|4.37|2.87|4.42|2.92|4.43|2.93|4.36|2.86|0
1737737100000|2025-01-24 16:45:00|4.43|2.93|4.42|2.92|4.43|2.93|4.42|2.92|0
1737737400000|2025-01-24 16:50:00|4.41|2.91|4.38|2.88|4.42|2.92|4.36|2.86|0
1737737700000|2025-01-24 16:55:00|4.39|2.89|4.45|2.95|4.46|2.96|4.38|2.88|0
1737738000000|2025-01-24 17:00:00|4.46|2.96|4.45|2.95|4.48|2.98|4.44|2.94|0
1737738300000|2025-01-24 17:05:00|4.46|2.96|4.44|2.94|4.47|2.97|4.42|2.92|0
1737738600000|2025-01-24 17:10:00|4.45|2.95|4.43|2.93|4.46|2.96|4.38|2.88|0
1737738900000|2025-01-24 17:15:00|4.44|2.94|4.41|2.91|4.44|2.94|4.41|2.91|0
1737739200000|2025-01-24 17:20:00|4.4|2.9|4.38|2.88|4.41|2.91|4.37|2.87|0
1737739500000|2025-01-24 17:25:00|4.37|2.87|4.43|2.93|4.45|2.95|4.37|2.87|0
1737739800000|2025-01-24 17:30:00|4.44|2.94|4.42|2.92|4.44|2.94|4.41|2.91|0
1737740100000|2025-01-24 17:35:00|4.41|2.91|4.44|2.94|4.44|2.94|4.41|2.91|0
1737740400000|2025-01-24 17:40:00|4.43|2.93|4.44|2.94|4.44|2.94|4.42|2.92|0
1737740700000|2025-01-24 17:45:00|4.43|2.93|4.44|2.94|4.45|2.95|4.42|2.92|0
1737741000000|2025-01-24 17:50:00|4.45|2.95|4.47|2.97|4.49|2.99|4.44|2.94|0
1737741300000|2025-01-24 17:55:00|4.48|2.98|4.51|3.01|4.53|3.03|4.48|2.98|0
1737741600000|2025-01-24 18:00:00|4.52|3.02|4.51|3.01|4.53|3.03|4.49|2.99|0
1737741900000|2025-01-24 18:05:00|4.52|3.02|4.54|3.04|4.54|3.04|4.51|3.01|0
1737742200000|2025-01-24 18:10:00|4.42|2.92|4.49|2.99|4.54|3.04|4.41|2.91|0
1737742500000|2025-01-24 18:15:00|4.48|2.98|4.48|2.98|4.5|3|4.46|2.96|0
1737742800000|2025-01-24 18:20:00|4.49|2.99|4.44|2.94|4.49|2.99|4.43|2.93|0
1737743100000|2025-01-24 18:25:00|4.43|2.93|4.45|2.95|4.46|2.96|4.43|2.93|0
1737743400000|2025-01-24 18:30:00|4.46|2.96|4.48|2.98|4.48|2.98|4.42|2.92|0
1737743700000|2025-01-24 18:35:00|4.47|2.97|4.45|2.95|4.48|2.98|4.45|2.95|0
1737744000000|2025-01-24 18:40:00|4.46|2.96|4.48|2.98|4.49|2.99|4.46|2.96|0
1737744300000|2025-01-24 18:45:00|4.49|2.99|4.49|2.99|4.51|3.01|4.46|2.96|0
1737744600000|2025-01-24 18:50:00|4.5|3|4.5|3|4.5|3|4.48|2.98|0
1737744900000|2025-01-24 18:55:00|4.51|3.01|4.56|3.06|4.6|3.1|4.5|3|0
1737745200000|2025-01-24 19:00:00|4.57|3.07|4.58|3.08|4.59|3.09|4.52|3.02|0
1737745500000|2025-01-24 19:05:00|4.57|3.07|4.61|3.11|4.62|3.12|4.57|3.07|0
1737745800000|2025-01-24 19:10:00|4.6|3.1|4.6|3.1|4.63|3.13|4.58|3.08|0
1737746100000|2025-01-24 19:15:00|4.61|3.11|4.61|3.11|4.62|3.12|4.56|3.06|0
1737746400000|2025-01-24 19:20:00|4.6|3.1|4.42|2.92|4.61|3.11|4.42|2.92|0
1737746700000|2025-01-24 19:25:00|4.45|2.95|4.45|2.95|4.46|2.96|4.41|2.91|0
1737747000000|2025-01-24 19:30:00|4.44|2.94|4.46|2.96|4.46|2.96|4.43|2.93|0
1737747300000|2025-01-24 19:35:00|4.45|2.95|4.44|2.94|4.46|2.96|4.43|2.93|0
1737747600000|2025-01-24 19:40:00|4.45|2.95|4.44|2.94|4.45|2.95|4.43|2.93|0
1737747900000|2025-01-24 19:45:00|4.45|2.95|4.42|2.92|4.45|2.95|4.42|2.92|0
1737748200000|2025-01-24 19:50:00|4.43|2.93|4.4|2.9|4.43|2.93|4.39|2.89|0
1737748500000|2025-01-24 19:55:00|4.41|2.91|4.45|2.95|4.45|2.95|4.4|2.9|0
1737748800000|2025-01-24 20:00:00|4.46|2.96|4.4|2.9|4.46|2.96|4.4|2.9|0
1737749100000|2025-01-24 20:05:00|4.41|2.91|4.44|2.94|4.45|2.95|4.41|2.91|0
1737749400000|2025-01-24 20:10:00|4.45|2.95|4.42|2.92|4.45|2.95|4.42|2.92|0
1737749700000|2025-01-24 20:15:00|4.43|2.93|4.46|2.96|4.46|2.96|4.42|2.92|0
1737750000000|2025-01-24 20:20:00|4.47|2.97|4.45|2.95|4.48|2.98|4.44|2.94|0
1737750300000|2025-01-24 20:25:00|4.44|2.94|4.48|2.98|4.49|2.99|4.44|2.94|0
1737750600000|2025-01-24 20:30:00|4.47|2.97|4.48|2.98|4.49|2.99|4.44|2.94|0
1737750900000|2025-01-24 20:35:00|4.49|2.99|4.48|2.98|4.49|2.99|4.47|2.97|0
1737751200000|2025-01-24 20:40:00|4.49|2.99|4.47|2.97|4.51|3.01|4.46|2.96|0
1737751500000|2025-01-24 20:45:00|4.48|2.98|4.36|2.86|4.48|2.98|4.35|2.85|0
1737751800000|2025-01-24 20:50:00|4.37|2.87|4.32|2.82|4.37|2.87|4.3|2.8|0
1737752100000|2025-01-24 20:55:00|4.31|2.81|4.27|2.77|4.31|2.81|4.25|2.75|0
1737752400000|2025-01-24 21:00:00|4.28|2.78|4.28|2.78|4.29|2.79|4.27|2.77|0
1737752700000|2025-01-24 21:05:00|4.29|2.79|4.3|2.8|4.3|2.8|4.28|2.78|0
1737753000000|2025-01-24 21:10:00|4.31|2.81|4.31|2.81|4.33|2.83|4.31|2.81|0
1737942300000|2025-01-27 01:45:00|5.96|3.97|6|4|6.01|4.01|5.95|3.97|0
1737942600000|2025-01-27 01:50:00|6.01|4.01|5.93|3.95|6.02|4.01|5.92|3.95|0
1737942900000|2025-01-27 01:55:00|5.94|3.96|5.92|3.95|5.96|3.97|5.91|3.94|0
1737943200000|2025-01-27 02:00:00|5.93|3.96|5.91|3.94|5.94|3.96|5.9|3.94|0
1737943500000|2025-01-27 02:05:00|5.92|3.95|6|4|6|4|5.92|3.95|0
1737943800000|2025-01-27 02:10:00|6.02|4.02|6.05|4.03|6.06|4.04|6|4|0
1737944100000|2025-01-27 02:15:00|6.04|4.02|6.03|4.02|6.06|4.04|6.02|4.01|0
1737944400000|2025-01-27 02:20:00|6.04|4.01|5.98|3.99|6.04|4.02|5.97|3.98|0
1737944700000|2025-01-27 02:25:00|5.97|3.98|5.98|3.98|5.99|3.99|5.96|3.98|0
1737945000000|2025-01-27 02:30:00|5.97|3.97|5.93|3.96|5.98|3.99|5.93|3.95|0
1737945300000|2025-01-27 02:35:00|5.94|3.97|5.96|3.98|5.97|3.98|5.94|3.96|0
1737945600000|2025-01-27 02:40:00|5.97|3.97|5.95|3.96|5.97|3.98|5.93|3.96|0
1737945900000|2025-01-27 02:45:00|5.94|3.97|5.94|3.96|5.96|3.98|5.94|3.96|0
1737946200000|2025-01-27 02:50:00|5.95|3.97|5.93|3.95|5.95|3.97|5.91|3.94|0
1737946500000|2025-01-27 02:55:00|5.92|3.96|5.94|3.96|5.94|3.96|5.92|3.95|0
1737946800000|2025-01-27 03:00:00|5.96|3.97|5.9|3.93|5.97|3.98|5.9|3.93|0
1737947100000|2025-01-27 03:05:00|5.89|3.92|5.89|3.93|5.9|3.94|5.88|3.92|0
1737947400000|2025-01-27 03:10:00|5.88|3.92|5.83|3.89|5.89|3.93|5.83|3.89|0
1737947700000|2025-01-27 03:15:00|5.84|3.88|5.82|3.88|5.84|3.89|5.81|3.87|0
1737948000000|2025-01-27 03:20:00|5.81|3.89|5.64|3.76|5.84|3.89|5.63|3.75|0
1737948300000|2025-01-27 03:25:00|5.63|3.75|5.62|3.75|5.64|3.76|5.61|3.74|0
1737948600000|2025-01-27 03:30:00|5.63|3.76|5.65|3.76|5.65|3.76|5.62|3.76|0
1737948900000|2025-01-27 03:35:00|5.64|3.77|5.64|3.76|5.68|3.79|5.63|3.76|0
1737949200000|2025-01-27 03:40:00|5.65|3.77|5.58|3.72|5.65|3.77|5.56|3.71|0
1737949500000|2025-01-27 03:45:00|5.59|3.73|5.61|3.74|5.61|3.74|5.58|3.72|0
1737949800000|2025-01-27 03:50:00|5.6|3.73|5.62|3.74|5.63|3.75|5.6|3.73|0
1737950100000|2025-01-27 03:55:00|5.61|3.75|5.61|3.74|5.62|3.75|5.6|3.73|0
1737950400000|2025-01-27 04:00:00|5.6|3.73|5.61|3.74|5.62|3.75|5.6|3.73|0
1737950700000|2025-01-27 04:05:00|5.6|3.73|5.64|3.76|5.65|3.77|5.6|3.73|0
1737951000000|2025-01-27 04:10:00|5.63|3.77|5.64|3.76|5.67|3.78|5.63|3.76|0
1737951300000|2025-01-27 04:15:00|5.65|3.77|5.68|3.79|5.69|3.79|5.64|3.76|0
1737951600000|2025-01-27 04:20:00|5.69|3.8|5.68|3.79|5.71|3.81|5.67|3.78|0
1737951900000|2025-01-27 04:25:00|5.69|3.78|5.66|3.77|5.69|3.79|5.65|3.77|0
1737952200000|2025-01-27 04:30:00|5.67|3.78|5.73|3.82|5.73|3.82|5.67|3.78|0
1737952500000|2025-01-27 04:35:00|5.72|3.81|5.74|3.83|5.76|3.84|5.71|3.81|0
1737952800000|2025-01-27 04:40:00|5.75|3.82|5.72|3.81|5.75|3.82|5.71|3.8|0
1737953100000|2025-01-27 04:45:00|5.71|3.82|5.71|3.81|5.72|3.82|5.69|3.79|0
1737953400000|2025-01-27 04:50:00|5.72|3.82|5.71|3.8|5.73|3.82|5.71|3.8|0
1737953700000|2025-01-27 04:55:00|5.7|3.81|5.71|3.8|5.71|3.81|5.69|3.8|0
1737954000000|2025-01-27 05:00:00|5.7|3.81|5.72|3.81|5.72|3.81|5.69|3.79|0
1737954300000|2025-01-27 05:05:00|5.71|3.82|5.75|3.84|5.75|3.84|5.71|3.81|0
1737954600000|2025-01-27 05:10:00|5.76|3.83|5.75|3.83|5.8|3.86|5.73|3.82|0
1737954900000|2025-01-27 05:15:00|5.74|3.82|5.75|3.83|5.75|3.83|5.72|3.81|0
1737955200000|2025-01-27 05:20:00|5.74|3.82|5.82|3.88|5.82|3.88|5.74|3.82|0
1737955500000|2025-01-27 05:25:00|5.81|3.87|5.91|3.94|5.92|3.95|5.81|3.87|0
1737955800000|2025-01-27 05:30:00|5.92|3.95|5.92|3.95|5.93|3.96|5.89|3.92|0
1737956100000|2025-01-27 05:35:00|5.93|3.94|5.9|3.93|5.94|3.96|5.89|3.93|0
1737956400000|2025-01-27 05:40:00|5.89|3.94|5.91|3.94|5.97|3.98|5.89|3.93|0
1737956700000|2025-01-27 05:45:00|5.92|3.95|5.94|3.96|5.97|3.98|5.9|3.94|0
1737957000000|2025-01-27 05:50:00|5.95|3.97|6.23|4.15|6.54|4.36|5.94|3.96|0
1737957300000|2025-01-27 05:55:00|6.22|4.16|6.25|4.17|6.27|4.18|6.22|4.15|0
1737957600000|2025-01-27 06:00:00|6.26|4.16|6.27|4.18|6.27|4.18|6.23|4.15|0
1737957900000|2025-01-27 06:05:00|6.26|4.17|6.31|4.21|6.33|4.22|6.25|4.16|0
1737958200000|2025-01-27 06:10:00|6.32|4.2|6.28|4.19|6.32|4.22|6.28|4.19|0
1737958500000|2025-01-27 06:15:00|6.27|4.18|6.27|4.18|6.3|4.2|6.25|4.17|0
1737958800000|2025-01-27 06:20:00|6.28|4.19|6.57|4.38|6.58|4.39|6.27|4.18|0
1737959100000|2025-01-27 06:25:00|6.56|4.37|6.56|4.37|6.57|4.38|6.54|4.36|0
1737959400000|2025-01-27 06:30:00|6.57|4.38|6.63|4.42|6.64|4.43|6.57|4.38|0
1737959700000|2025-01-27 06:35:00|6.62|4.41|6.73|4.49|6.79|4.53|6.61|4.41|0
1737960000000|2025-01-27 06:40:00|6.72|4.48|6.82|4.55|7.06|4.7|6.68|4.45|0
1737960300000|2025-01-27 06:45:00|6.81|4.54|6.85|4.56|6.86|4.58|6.81|4.54|0
1737960600000|2025-01-27 06:50:00|6.84|4.55|6.77|4.52|6.84|4.56|6.77|4.52|0
1737960900000|2025-01-27 06:55:00|6.78|4.51|6.79|4.53|6.8|4.53|6.73|4.48|0
1737961200000|2025-01-27 07:00:00|6.78|4.52|6.57|4.38|6.78|4.54|6.54|4.36|0
1737961500000|2025-01-27 07:05:00|6.56|4.37|6.66|4.44|6.66|4.44|6.56|4.37|0
1737961800000|2025-01-27 07:10:00|6.65|4.43|6.73|4.48|6.74|4.49|6.65|4.43|0
1737962100000|2025-01-27 07:15:00|6.72|4.49|6.94|4.63|6.99|4.66|6.72|4.48|0
1737962400000|2025-01-27 07:20:00|6.92|4.62|6.93|4.62|6.94|4.62|6.85|4.57|0
1737962700000|2025-01-27 07:25:00|6.94|4.63|6.89|4.59|6.95|4.64|6.8|4.54|0
1737963000000|2025-01-27 07:30:00|6.9|4.6|6.91|4.61|6.94|4.63|6.85|4.57|0
1737963300000|2025-01-27 07:35:00|6.9|4.6|6.89|4.6|6.92|4.61|6.79|4.53|0
1737963600000|2025-01-27 07:40:00|6.9|4.59|6.4|4.27|6.9|4.6|6.33|4.22|0
1737963900000|2025-01-27 07:45:00|6.39|4.26|6.44|4.29|6.46|4.3|6.38|4.26|0
1737964200000|2025-01-27 07:50:00|6.43|4.28|6.51|4.34|6.51|4.34|6.4|4.27|0
1737964500000|2025-01-27 07:55:00|6.5|4.33|6.84|4.56|6.84|4.56|6.49|4.32|0
1737964800000|2025-01-27 08:00:00|6.82|4.55|6.7|4.47|6.84|4.56|6.69|4.46|0
1737965100000|2025-01-27 08:05:00|6.69|4.46|6.75|4.5|6.8|4.53|6.66|4.44|0
1737965400000|2025-01-27 08:10:00|6.74|4.49|6.8|4.53|6.84|4.56|6.74|4.49|0
1737965700000|2025-01-27 08:15:00|6.81|4.54|6.98|4.66|7.02|4.68|6.81|4.54|0
1737966000000|2025-01-27 08:20:00|6.96|4.65|7.05|4.7|7.1|4.73|6.93|4.62|0
1737966300000|2025-01-27 08:25:00|7.06|4.69|6.99|4.66|7.06|4.69|6.88|4.58|0
1737966600000|2025-01-27 08:30:00|7.01|4.67|6.99|4.66|7.07|4.71|6.95|4.63|0
1737966900000|2025-01-27 08:35:00|6.97|4.65|7.07|4.72|7.11|4.74|6.77|4.51|0
1737967200000|2025-01-27 08:40:00|7.06|4.71|7.27|4.85|7.33|4.89|7.06|4.71|0
1737967500000|2025-01-27 08:45:00|7.28|4.86|7.15|4.76|7.29|4.86|7.09|4.73|0
1737967800000|2025-01-27 08:50:00|7.16|4.77|7.13|4.75|7.17|4.78|7.07|4.72|0
1737968100000|2025-01-27 08:55:00|7.12|4.76|7.13|4.75|7.24|4.83|7.12|4.75|0
1737968400000|2025-01-27 09:00:00|7.14|4.76|7.27|4.85|7.33|4.88|7.12|4.75|0
1737968700000|2025-01-27 09:05:00|7.26|4.84|7.24|4.82|7.29|4.86|7.19|4.79|0
1737969000000|2025-01-27 09:10:00|7.23|4.81|7.15|4.77|7.26|4.84|7.04|4.69|0
1737969300000|2025-01-27 09:15:00|7.14|4.76|7.17|4.78|7.17|4.78|7.06|4.71|0
1737969600000|2025-01-27 09:20:00|7.15|4.77|6.98|4.65|7.16|4.78|6.96|4.64|0
1737969900000|2025-01-27 09:25:00|6.97|4.66|7.05|4.7|7.05|4.7|6.93|4.62|0
1737970200000|2025-01-27 09:30:00|7.06|4.71|7.02|4.68|7.09|4.73|6.95|4.63|0
1737970500000|2025-01-27 09:35:00|7.01|4.67|6.91|4.6|7.04|4.7|6.91|4.6|0
1737970800000|2025-01-27 09:40:00|6.92|4.61|6.96|4.64|6.97|4.65|6.86|4.57|0
1737971100000|2025-01-27 09:45:00|6.97|4.65|6.99|4.66|7.1|4.73|6.95|4.63|0
1737971400000|2025-01-27 09:50:00|7|4.67|6.92|4.61|7|4.67|6.9|4.6|0
1737971700000|2025-01-27 09:55:00|6.93|4.62|6.96|4.64|6.98|4.65|6.91|4.61|0
1737972000000|2025-01-27 10:00:00|6.95|4.63|7.23|4.82|7.25|4.83|6.95|4.63|0
1737972300000|2025-01-27 10:05:00|7.21|4.8|7.12|4.75|7.23|4.82|7.11|4.74|0
1737972600000|2025-01-27 10:10:00|7.13|4.76|7.37|4.91|7.38|4.92|6.97|4.64|0
1737972900000|2025-01-27 10:15:00|7.38|4.92|7.5|5|7.51|5|7.37|4.91|0
1737973200000|2025-01-27 10:20:00|7.49|4.99|7.43|4.95|7.51|5|7.38|4.92|0
1737973500000|2025-01-27 10:25:00|7.41|4.94|7.49|4.99|7.5|5|7.41|4.94|0
1737973800000|2025-01-27 10:30:00|7.48|4.98|7.62|5.08|7.62|5.08|7.45|4.97|0
1737974100000|2025-01-27 10:35:00|7.63|5.09|7.5|5|7.64|5.1|7.26|4.84|0
1737974400000|2025-01-27 10:40:00|7.49|4.99|7.63|5.09|7.65|5.1|7.47|4.98|0
1737974700000|2025-01-27 10:45:00|7.62|5.08|7.98|5.34|8.11|5.47|7.53|5.02|0
1737975000000|2025-01-27 10:50:00|7.96|5.32|9.55|6.47|9.63|6.55|7.95|5.31|0
1737975300000|2025-01-27 10:55:00|9.32|6.24|9.22|6.14|9.32|6.24|9.1|6.07|0
1737975600000|2025-01-27 11:00:00|9.25|6.17|9.22|6.14|9.52|6.44|8.81|5.88|0
1737975900000|2025-01-27 11:05:00|9.23|6.16|9.03|6.02|9.26|6.18|8.94|5.96|0
1737976200000|2025-01-27 11:10:00|9.04|6.03|8.94|5.96|9.18|6.12|8.93|5.95|0
1737976500000|2025-01-27 11:15:00|8.93|5.95|9.07|6.05|9.11|6.07|8.85|5.9|0
1737976800000|2025-01-27 11:20:00|9.04|6.03|9.02|6.02|9.07|6.05|8.91|5.94|0
1737977100000|2025-01-27 11:25:00|9.03|6.01|8.82|5.88|9.31|6.23|8.63|5.76|0
1737977400000|2025-01-27 11:30:00|8.83|5.89|8.64|5.76|8.87|5.91|8.62|5.74|0
1737977700000|2025-01-27 11:35:00|8.61|5.74|8.53|5.69|8.71|5.8|8.52|5.68|0
1737978000000|2025-01-27 11:40:00|8.55|5.7|8.51|5.67|8.82|5.88|8.18|5.45|0
1737978300000|2025-01-27 11:45:00|8.5|5.66|8.5|5.66|8.58|5.72|8.45|5.63|0
1737978600000|2025-01-27 11:50:00|8.49|5.65|8.56|5.71|8.66|5.78|8.48|5.65|0
1737978900000|2025-01-27 11:55:00|8.58|5.7|8.56|5.7|8.71|5.81|8.43|5.62|0
1737979200000|2025-01-27 12:00:00|8.55|5.62|8.48|5.66|8.57|5.71|8.36|5.57|0
1737979500000|2025-01-27 12:05:00|8.45|5.63|8.31|5.54|8.52|5.68|8.3|5.54|0
1737979800000|2025-01-27 12:10:00|8.29|5.53|8.24|5.49|8.36|5.57|8.23|5.49|0
1737980100000|2025-01-27 12:15:00|8.23|5.5|9.48|6.84|9.49|6.85|8.22|5.5|0
1737980400000|2025-01-27 12:20:00|9.49|6.85|9.47|6.83|9.61|6.97|9.46|6.82|0
1737980700000|2025-01-27 12:25:00|9.46|6.82|9.46|6.82|9.52|6.88|9.41|6.77|0
1737981000000|2025-01-27 12:30:00|9.47|6.83|9.08|6.44|9.51|6.87|9.07|6.43|0
1737981300000|2025-01-27 12:35:00|9.11|6.47|8.95|6.31|9.11|6.47|8.93|6.29|0
1737981600000|2025-01-27 12:40:00|8.94|6.3|8.78|6.14|8.95|6.31|8.78|6.14|0
1737981900000|2025-01-27 12:45:00|8.77|6.13|8.77|6.13|9.02|6.38|8.46|5.82|0
1737982200000|2025-01-27 12:50:00|8.76|6.12|8.81|6.17|8.9|6.26|8.76|6.12|0
1737982500000|2025-01-27 12:55:00|8.82|6.18|8.84|6.2|8.87|6.23|8.78|6.14|0
1737982800000|2025-01-27 13:00:00|8.85|6.21|8.81|6.17|8.98|6.34|8.81|6.17|0
1737983100000|2025-01-27 13:05:00|8.83|6.19|8.74|6.1|8.83|6.19|8.71|6.07|0
1737983400000|2025-01-27 13:10:00|8.73|6.09|8.69|6.05|8.76|6.12|8.67|6.03|0
1737983700000|2025-01-27 13:15:00|8.7|6.06|8.62|5.98|8.72|6.08|8.59|5.95|0
1737984000000|2025-01-27 13:20:00|8.64|6|8.63|5.99|8.66|6.02|8.53|5.89|0
1737984300000|2025-01-27 13:25:00|8.64|6|8.57|5.93|8.67|6.03|8.54|5.9|0
1737984600000|2025-01-27 13:30:00|8.56|5.92|8.71|6.07|8.72|6.08|8.53|5.89|0
1737984900000|2025-01-27 13:35:00|8.73|6.09|8.81|6.17|8.85|6.21|8.67|6.03|0
1737985200000|2025-01-27 13:40:00|8.8|6.16|8.72|6.08|8.85|6.21|8.34|5.7|0
1737985500000|2025-01-27 13:45:00|8.71|6.07|8.69|6.05|8.74|6.1|8.63|5.99|0
1737985800000|2025-01-27 13:50:00|8.7|6.06|8.73|6.09|8.77|6.13|8.7|6.06|0
1737986100000|2025-01-27 13:55:00|8.72|6.08|8.67|6.03|8.74|6.1|8.64|6|0
1737986400000|2025-01-27 14:00:00|8.66|6.02|8.9|6.26|8.91|6.27|8.65|6.01|0
1737986700000|2025-01-27 14:05:00|8.89|6.25|8.95|6.31|8.96|6.32|8.87|6.23|0
1737987000000|2025-01-27 14:10:00|8.94|6.3|8.93|6.29|9.02|6.38|8.93|6.29|0
1737987300000|2025-01-27 14:15:00|8.94|6.3|9.1|6.46|9.13|6.49|8.9|6.26|0
1737987600000|2025-01-27 14:20:00|9.09|6.45|9.11|6.47|9.11|6.47|9.03|6.39|0
1737987900000|2025-01-27 14:25:00|9.12|6.48|9.08|6.44|9.13|6.49|9.03|6.39|0
1737988200000|2025-01-27 14:30:00|9.09|6.45|8.24|5.6|9.1|6.46|8.03|5.39|0
1737988500000|2025-01-27 14:35:00|8.28|5.64|7.88|5.25|8.34|5.7|7.86|5.24|0
1737988800000|2025-01-27 14:40:00|7.9|5.27|7.7|5.13|8.07|5.43|7.57|5.05|0
1737989100000|2025-01-27 14:45:00|7.71|5.14|7.58|5.06|7.71|5.14|7.54|5.03|0
1737989400000|2025-01-27 14:50:00|7.63|5.09|7.59|5.06|7.78|5.19|7.5|5|0
1737989700000|2025-01-27 14:55:00|7.58|5.05|7.21|4.81|7.58|5.05|7.21|4.81|0
1737990000000|2025-01-27 15:00:00|7.22|4.82|7.45|4.97|7.46|4.97|7.21|4.8|0
1737990300000|2025-01-27 15:05:00|7.43|4.95|7.29|4.86|7.45|4.97|7.18|4.79|0
1737990600000|2025-01-27 15:10:00|7.31|4.87|7.31|4.87|7.37|4.91|7.21|4.8|0
1737990900000|2025-01-27 15:15:00|7.29|4.86|7.25|4.83|7.53|5.02|7.25|4.83|0
1737991200000|2025-01-27 15:20:00|7.26|4.84|7.33|4.88|7.62|5.08|7.26|4.84|0
1737991500000|2025-01-27 15:25:00|7.32|4.89|7.16|4.77|7.38|4.92|7.11|4.74|0
1737991800000|2025-01-27 15:30:00|7.17|4.78|7.24|4.83|7.65|5.1|7.11|4.74|0
1737992100000|2025-01-27 15:35:00|7.2|4.8|7.24|4.83|7.33|4.89|7.17|4.78|0
1737992400000|2025-01-27 15:40:00|7.21|4.81|7.19|4.79|7.28|4.85|7.16|4.77|0
1737992700000|2025-01-27 15:45:00|7.21|4.81|7.01|4.67|7.23|4.82|6.83|4.55|0
1737993000000|2025-01-27 15:50:00|7|4.66|7.03|4.69|7.05|4.7|6.91|4.6|0
1737993300000|2025-01-27 15:55:00|7.04|4.7|6.7|5.2|7.05|5.2|6.58|4.67|0
1737993600000|2025-01-27 16:00:00|6.69|5.19|6.79|5.29|6.8|5.3|6.53|5.03|0
1737993900000|2025-01-27 16:05:00|6.77|5.27|6.95|5.45|6.96|5.46|6.7|5.2|0
1737994200000|2025-01-27 16:10:00|6.93|5.43|6.97|5.47|7.02|5.52|6.86|5.36|0
1737994500000|2025-01-27 16:15:00|6.99|5.49|6.97|5.47|7|5.5|6.9|5.4|0
1737994800000|2025-01-27 16:20:00|6.94|5.44|7.17|5.67|7.18|5.68|6.94|5.44|0
1737995100000|2025-01-27 16:25:00|7.18|5.68|7.12|5.62|7.26|5.76|7.12|5.62|0
1737995400000|2025-01-27 16:30:00|7.13|5.63|6.98|5.48|7.24|5.74|6.92|5.42|0
1737995700000|2025-01-27 16:35:00|6.97|5.47|7|5.5|7.01|5.51|6.86|5.36|0
1737996000000|2025-01-27 16:40:00|7.01|5.51|6.93|5.43|7.01|5.51|6.93|5.43|0
1737996300000|2025-01-27 16:45:00|6.94|5.44|6.82|5.32|6.95|5.45|6.74|5.24|0
1737996600000|2025-01-27 16:50:00|6.84|5.34|6.86|5.36|6.92|5.42|6.71|5.21|0
1737996900000|2025-01-27 16:55:00|6.85|5.35|6.89|5.39|6.91|5.41|6.78|5.28|0
1737997200000|2025-01-27 17:00:00|6.9|5.4|6.66|5.16|6.92|5.42|6.62|5.12|0
1737997500000|2025-01-27 17:05:00|6.67|5.17|6.69|5.19|6.74|5.24|6.56|5.06|0
1737997800000|2025-01-27 17:10:00|6.7|5.2|6.64|5.14|6.71|5.21|6.57|5.07|0
1737998100000|2025-01-27 17:15:00|6.63|5.13|6.69|5.19|6.7|5.2|6.57|5.07|0
1737998400000|2025-01-27 17:20:00|6.68|5.18|6.67|5.17|6.76|5.26|6.66|5.16|0
1737998700000|2025-01-27 17:25:00|6.68|5.18|6.54|5.04|6.71|5.21|6.48|4.98|0
1737999000000|2025-01-27 17:30:00|6.56|5.06|6.47|4.97|6.57|5.07|6.47|4.97|0
1737999300000|2025-01-27 17:35:00|6.48|4.98|6.5|5|6.54|5.04|6.44|4.94|0
1737999600000|2025-01-27 17:40:00|6.49|4.99|6.67|5.17|6.72|5.22|6.49|4.99|0
1737999900000|2025-01-27 17:45:00|6.66|5.16|6.81|5.31|6.81|5.31|6.66|5.16|0
1738000200000|2025-01-27 17:50:00|6.82|5.32|6.89|5.39|6.91|5.41|6.81|5.31|0
1738000500000|2025-01-27 17:55:00|6.9|5.4|6.93|5.43|6.94|5.44|6.88|5.38|0
1738000800000|2025-01-27 18:00:00|6.92|5.42|6.81|5.31|7.14|5.64|6.72|5.22|0
1738001100000|2025-01-27 18:05:00|6.78|5.28|6.75|5.25|6.82|5.32|6.74|5.24|0
1738001400000|2025-01-27 18:10:00|6.76|5.26|6.75|5.25|6.78|5.28|6.71|5.21|0
1738001700000|2025-01-27 18:15:00|6.74|5.24|6.78|5.28|6.8|5.3|6.71|5.21|0
1738002000000|2025-01-27 18:20:00|6.76|5.26|6.78|5.28|6.8|5.3|6.71|5.21|0
1738002300000|2025-01-27 18:25:00|6.77|5.27|6.8|5.3|6.81|5.31|6.73|5.23|0
1738002600000|2025-01-27 18:30:00|6.79|5.29|6.67|5.17|6.8|5.3|6.61|5.11|0
1738002900000|2025-01-27 18:35:00|6.66|5.16|6.72|5.22|6.74|5.24|6.56|5.06|0
1738003200000|2025-01-27 18:40:00|6.71|5.21|6.49|4.99|6.74|5.24|6.45|4.95|0
1738003500000|2025-01-27 18:45:00|6.5|5|6.56|5.06|6.58|5.08|6.48|4.98|0
1738003800000|2025-01-27 18:50:00|6.57|5.07|6.52|5.02|6.58|5.08|6.49|4.99|0
1738004100000|2025-01-27 18:55:00|6.53|5.03|6.59|5.09|6.63|5.13|6.51|5.01|0
1738004400000|2025-01-27 19:00:00|6.58|5.08|6.49|4.99|6.59|5.09|6.45|4.95|0
1738004700000|2025-01-27 19:05:00|6.5|5|6.54|5.04|6.56|5.06|6.48|4.98|0
1738005000000|2025-01-27 19:10:00|6.55|5.05|6.41|4.91|6.55|5.05|6.37|4.87|0
1738005300000|2025-01-27 19:15:00|6.42|4.92|6.27|4.77|6.42|4.92|6.26|4.76|0
1738005600000|2025-01-27 19:20:00|6.28|4.78|6.19|4.69|6.46|4.96|6.17|4.67|0
1738005900000|2025-01-27 19:25:00|6.18|4.68|5.95|4.45|6.18|4.68|5.93|4.43|0
1738006200000|2025-01-27 19:30:00|5.98|4.48|6.01|4.51|6.08|4.58|5.97|4.47|0
1738006500000|2025-01-27 19:35:00|6.02|4.52|6.04|4.54|6.11|4.61|5.99|4.49|0
1738006800000|2025-01-27 19:40:00|6.06|4.56|6.18|4.68|6.19|4.69|5.95|4.45|0
1738007100000|2025-01-27 19:45:00|6.19|4.69|6.49|4.99|6.51|5.01|6.15|4.65|0
1738007400000|2025-01-27 19:50:00|6.51|5.01|6.48|4.98|6.57|5.07|6.46|4.96|0
1738007700000|2025-01-27 19:55:00|6.49|4.99|6.46|4.96|6.51|5.01|6.39|4.89|0
1738008000000|2025-01-27 20:00:00|6.47|4.97|6.41|4.91|6.47|4.97|6.37|4.87|0
1738008300000|2025-01-27 20:05:00|6.43|4.93|6.44|4.94|6.61|5.11|6.43|4.93|0
1738008600000|2025-01-27 20:10:00|6.45|4.95|6.51|5.01|6.52|5.02|6.39|4.89|0
1738008900000|2025-01-27 20:15:00|6.5|5|6.43|4.93|6.54|5.04|6.39|4.89|0
1738009200000|2025-01-27 20:20:00|6.42|4.92|6.35|4.85|6.44|4.94|6.31|4.81|0
1738009500000|2025-01-27 20:25:00|6.36|4.86|6.42|4.92|6.43|4.93|6.3|4.8|0
1738009800000|2025-01-27 20:30:00|6.37|4.87|6.42|4.92|6.46|4.96|6.36|4.86|0
1738010100000|2025-01-27 20:35:00|6.41|4.91|6.36|4.86|6.43|4.93|6.32|4.82|0
1738010400000|2025-01-27 20:40:00|6.35|4.85|6.27|4.77|6.38|4.88|6.26|4.76|0
1738010700000|2025-01-27 20:45:00|6.26|4.76|6.31|4.81|6.37|4.87|6.22|4.72|0
1738011000000|2025-01-27 20:50:00|6.3|4.8|6.32|4.82|6.41|4.91|6.25|4.75|0
1738011300000|2025-01-27 20:55:00|6.31|4.81|6.36|4.86|6.54|5.04|6.1|4.6|0
1738011600000|2025-01-27 21:00:00|6.25|4.75|6.14|4.64|6.3|4.8|6.1|4.6|0
1738011900000|2025-01-27 21:05:00|6.17|4.67|6.21|4.71|6.24|4.74|6.17|4.67|0
1738012200000|2025-01-27 21:10:00|6.2|4.7|6.2|4.7|6.25|4.75|6.19|4.69|0
1738012500000|2025-01-27 21:15:00|6.35|4.55|6.32|4.52|6.36|4.56|6.32|4.52|0
1738012800000|2025-01-27 21:20:00|6.33|4.53|6.29|4.49|6.34|4.54|6.27|4.47|0
1738013100000|2025-01-27 21:25:00|6.3|4.5|6.31|4.51|6.31|4.51|6.29|4.49|0
1738013400000|2025-01-27 21:30:00|6.3|4.5|6.3|4.5|6.32|4.52|6.3|4.5|0
1738013700000|2025-01-27 21:35:00|6.31|4.51|6.31|4.51|6.33|4.53|6.3|4.5|0
1738014000000|2025-01-27 21:40:00|6.3|4.5|6.31|4.51|6.32|4.52|6.3|4.5|0
1738014300000|2025-01-27 21:45:00|6.32|4.52|6.34|4.54|6.36|4.56|6.32|4.52|0
1738014600000|2025-01-27 21:50:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1738014900000|2025-01-27 21:55:00|6.36|4.56|6.34|4.54|6.37|4.57|6.33|4.53|0
1738015200000|2025-01-27 22:00:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1738015500000|2025-01-27 22:05:00|6.32|4.52|6.32|4.52|6.33|4.53|6.32|4.52|0
1738015800000|2025-01-27 22:10:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1738016100000|2025-01-27 22:15:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1738016400000|2025-01-27 22:20:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1738017000000|2025-01-27 22:30:00|6.31|4.51|6.3|4.5|6.32|4.52|6.3|4.5|0
1738017300000|2025-01-27 22:35:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1738017600000|2025-01-27 22:40:00|6.3|4.5|6.28|4.48|6.3|4.5|6.28|4.48|0
1738017900000|2025-01-27 22:45:00|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1738018200000|2025-01-27 22:50:00|6.28|4.48|6.27|4.47|6.29|4.49|6.27|4.47|0
1738018500000|2025-01-27 22:55:00|6.26|4.46|6.23|4.43|6.27|4.47|6.23|4.43|0
1738018800000|2025-01-27 23:00:00|6.18|4.38|6.29|4.49|6.3|4.5|6.18|4.38|0
1738019100000|2025-01-27 23:05:00|6.3|4.5|6.19|4.39|6.31|4.51|6.18|4.38|0
1738019400000|2025-01-27 23:10:00|6.2|4.4|6.29|4.49|6.29|4.49|6.2|4.4|0
1738019700000|2025-01-27 23:15:00|6.31|4.51|6.32|4.52|6.35|4.55|6.29|4.49|0
1738020000000|2025-01-27 23:20:00|6.31|4.51|6.35|4.55|6.48|4.68|6.31|4.51|0
1738020300000|2025-01-27 23:25:00|6.34|4.54|6.48|4.68|6.52|4.72|6.34|4.54|0
1738020600000|2025-01-27 23:30:00|6.47|4.67|6.44|4.64|6.49|4.69|6.42|4.62|0
1738020900000|2025-01-27 23:35:00|6.45|4.65|6.41|4.61|6.46|4.66|6.4|4.6|0
1738021200000|2025-01-27 23:40:00|6.4|4.6|6.35|4.55|6.4|4.6|6.34|4.54|0
1738021500000|2025-01-27 23:45:00|6.36|4.56|6.36|4.56|6.4|4.6|6.36|4.56|0
1738021800000|2025-01-27 23:50:00|6.35|4.55|6.28|4.48|6.35|4.55|6.27|4.47|0
1738022100000|2025-01-27 23:55:00|6.29|4.49|6.28|4.48|6.3|4.5|6.27|4.47|0
1738022400000|2025-01-28 00:00:00|6.29|4.49|6.3|4.5|6.3|4.5|6.25|4.45|0
1738022700000|2025-01-28 00:05:00|6.29|4.49|6.29|4.49|6.33|4.53|6.28|4.48|0
1738023000000|2025-01-28 00:10:00|6.3|4.5|6.33|4.53|6.35|4.55|6.3|4.5|0
1738023300000|2025-01-28 00:15:00|6.35|4.55|6.34|4.54|6.38|4.58|6.33|4.53|0
1738023600000|2025-01-28 00:20:00|6.35|4.55|6.38|4.58|6.4|4.6|6.31|4.51|0
1738023900000|2025-01-28 00:25:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1738024200000|2025-01-28 00:30:00|6.41|4.61|6.43|4.63|6.48|4.68|6.41|4.61|0
1738024500000|2025-01-28 00:35:00|6.44|4.64|6.39|4.59|6.46|4.66|6.39|4.59|0
1738024800000|2025-01-28 00:40:00|6.38|4.58|6.39|4.59|6.42|4.62|6.38|4.58|0
1738025100000|2025-01-28 00:45:00|6.4|4.6|6.41|4.61|6.45|4.65|6.39|4.59|0
1738025400000|2025-01-28 00:50:00|6.42|4.62|6.41|4.61|6.42|4.62|6.36|4.56|0
1738025700000|2025-01-28 00:55:00|6.42|4.62|6.41|4.61|6.43|4.63|6.4|4.6|0
1738026000000|2025-01-28 01:00:00|6.39|4.59|6.36|4.56|6.4|4.6|6.35|4.55|0
1738026300000|2025-01-28 01:05:00|6.37|4.57|6.31|4.51|6.37|4.57|6.3|4.5|0
1738026600000|2025-01-28 01:10:00|6.32|4.52|6.29|4.49|6.32|4.52|6.28|4.48|0
1738026900000|2025-01-28 01:15:00|6.28|4.48|6.42|4.62|6.43|4.63|6.27|4.47|0
1738027200000|2025-01-28 01:20:00|6.41|4.61|6.39|4.59|6.42|4.62|6.38|4.58|0
1738027500000|2025-01-28 01:25:00|6.38|4.58|6.38|4.58|6.38|4.58|6.35|4.55|0
1738027800000|2025-01-28 01:30:00|6.23|4.73|6.24|4.74|6.26|4.76|6.23|4.73|0
1738028100000|2025-01-28 01:35:00|6.23|4.73|6.21|4.71|6.24|4.74|6.2|4.7|0
1738028400000|2025-01-28 01:40:00|6.22|4.72|6.23|4.73|6.24|4.74|6.21|4.71|0
1738028700000|2025-01-28 01:45:00|6.24|4.74|6.28|4.78|6.32|4.82|6.24|4.74|0
1738029000000|2025-01-28 01:50:00|6.29|4.79|6.24|4.74|6.29|4.79|6.24|4.74|0
1738029300000|2025-01-28 01:55:00|6.23|4.73|6.46|4.96|6.5|5|6.23|4.73|0
1738029600000|2025-01-28 02:00:00|6.5|5|6.42|4.92|6.53|5.03|6.4|4.9|0
1738029900000|2025-01-28 02:05:00|6.41|4.91|6.47|4.97|6.58|5.08|6.38|4.88|0
1738030200000|2025-01-28 02:10:00|6.48|4.98|6.46|4.96|6.48|4.98|6.43|4.93|0
1738030500000|2025-01-28 02:15:00|6.47|4.97|6.43|4.93|6.47|4.97|6.38|4.88|0
1738030800000|2025-01-28 02:20:00|6.42|4.92|6.44|4.94|6.46|4.96|6.42|4.92|0
1738031100000|2025-01-28 02:25:00|6.42|4.92|6.44|4.94|6.45|4.95|6.41|4.91|0
1738031400000|2025-01-28 02:30:00|6.45|4.95|6.43|4.93|6.47|4.97|6.43|4.93|0
1738031700000|2025-01-28 02:35:00|6.44|4.94|6.49|4.99|6.49|4.99|6.44|4.94|0
1738032000000|2025-01-28 02:40:00|6.48|4.98|6.5|5|6.51|5.01|6.47|4.97|0
1738032300000|2025-01-28 02:45:00|6.49|4.99|6.51|5.01|6.51|5.01|6.47|4.97|0
1738032600000|2025-01-28 02:50:00|6.5|5|6.45|4.95|6.53|5.03|6.45|4.95|0
1738032900000|2025-01-28 02:55:00|6.46|4.96|6.46|4.96|6.47|4.97|6.43|4.93|0
1738033200000|2025-01-28 03:00:00|6.47|4.97|6.45|4.95|6.48|4.98|6.45|4.95|0
1738033500000|2025-01-28 03:05:00|6.46|4.96|6.42|4.92|6.48|4.98|6.41|4.91|0
1738033800000|2025-01-28 03:10:00|6.43|4.93|6.43|4.93|6.43|4.93|6.4|4.9|0
1738034100000|2025-01-28 03:15:00|6.42|4.92|6.41|4.91|6.44|4.94|6.4|4.9|0
1738034400000|2025-01-28 03:20:00|6.4|4.9|6.4|4.9|6.41|4.91|6.37|4.87|0
1738034700000|2025-01-28 03:25:00|6.41|4.91|6.37|4.87|6.42|4.92|6.36|4.86|0
1738035000000|2025-01-28 03:30:00|6.36|4.86|6.25|4.75|6.43|4.93|6.24|4.74|0
1738035300000|2025-01-28 03:35:00|6.26|4.76|6.31|4.81|6.31|4.81|6.26|4.76|0
1738035600000|2025-01-28 03:40:00|6.32|4.82|6.31|4.81|6.32|4.82|6.29|4.79|0
1738035900000|2025-01-28 03:45:00|6.32|4.82|6.34|4.84|6.35|4.85|6.32|4.82|0
1738036200000|2025-01-28 03:50:00|6.35|4.85|6.36|4.86|6.37|4.87|6.32|4.82|0
1738036500000|2025-01-28 03:55:00|6.37|4.87|6.35|4.85|6.37|4.87|6.35|4.85|0
1738036800000|2025-01-28 04:00:00|6.36|4.86|6.37|4.87|6.38|4.88|6.35|4.85|0
1738037100000|2025-01-28 04:05:00|6.38|4.88|6.36|4.86|6.38|4.88|6.34|4.84|0
1738037400000|2025-01-28 04:10:00|6.37|4.87|6.32|4.82|6.37|4.87|6.3|4.8|0
1738037700000|2025-01-28 04:15:00|6.31|4.81|6.33|4.83|6.34|4.84|6.31|4.81|0
1738038000000|2025-01-28 04:20:00|6.34|4.84|6.33|4.83|6.36|4.86|6.31|4.81|0
1738038300000|2025-01-28 04:25:00|6.32|4.82|6.35|4.85|6.37|4.87|6.32|4.82|0
1738038600000|2025-01-28 04:30:00|6.34|4.84|6.33|4.83|6.37|4.87|6.32|4.82|0
1738038900000|2025-01-28 04:35:00|6.32|4.82|6.32|4.82|6.33|4.83|6.31|4.81|0
1738039200000|2025-01-28 04:40:00|6.31|4.81|6.32|4.82|6.33|4.83|6.3|4.8|0
1738039500000|2025-01-28 04:45:00|6.31|4.81|6.32|4.82|6.33|4.83|6.31|4.81|0
1738039800000|2025-01-28 04:50:00|6.33|4.83|6.31|4.81|6.33|4.83|6.31|4.81|0
1738040100000|2025-01-28 04:55:00|6.32|4.82|6.28|4.78|6.32|4.82|6.28|4.78|0
1738040400000|2025-01-28 05:00:00|6.29|4.79|6.28|4.78|6.29|4.79|6.24|4.74|0
1738040700000|2025-01-28 05:05:00|6.29|4.79|6.32|4.82|6.33|4.83|6.29|4.79|0
1738041000000|2025-01-28 05:10:00|6.33|4.83|6.34|4.84|6.35|4.85|6.31|4.81|0
1738041300000|2025-01-28 05:15:00|6.35|4.85|6.35|4.85|6.36|4.86|6.33|4.83|0
1738041600000|2025-01-28 05:20:00|6.34|4.84|6.35|4.85|6.36|4.86|6.34|4.84|0
1738041900000|2025-01-28 05:25:00|6.36|4.86|6.35|4.85|6.36|4.86|6.34|4.84|0
1738042200000|2025-01-28 05:30:00|6.34|4.84|6.37|4.87|6.38|4.88|6.33|4.83|0
1738042500000|2025-01-28 05:35:00|6.38|4.88|6.45|4.95|6.45|4.95|6.35|4.85|0
1738042800000|2025-01-28 05:40:00|6.44|4.94|6.4|4.9|6.44|4.94|6.4|4.9|0
1738043100000|2025-01-28 05:45:00|6.39|4.89|6.4|4.9|6.41|4.91|6.37|4.87|0
1738043400000|2025-01-28 05:50:00|6.39|4.89|6.39|4.89|6.4|4.9|6.38|4.88|0
1738043700000|2025-01-28 05:55:00|6.38|4.88|6.33|4.83|6.39|4.89|6.32|4.82|0
1738044000000|2025-01-28 06:00:00|6.32|4.82|6.3|4.8|6.33|4.83|6.29|4.79|0
1738044300000|2025-01-28 06:05:00|6.31|4.81|6.32|4.82|6.32|4.82|6.22|4.72|0
1738044600000|2025-01-28 06:10:00|6.31|4.81|6.3|4.8|6.32|4.82|6.29|4.79|0
1738044900000|2025-01-28 06:15:00|6.31|4.81|6.31|4.81|6.34|4.84|6.3|4.8|0
1738045200000|2025-01-28 06:20:00|6.32|4.82|6.31|4.81|6.32|4.82|6.3|4.8|0
1738045500000|2025-01-28 06:25:00|6.32|4.82|6.34|4.84|6.36|4.86|6.32|4.82|0
1738045800000|2025-01-28 06:30:00|6.33|4.83|6.32|4.82|6.33|4.83|6.29|4.79|0
1738046100000|2025-01-28 06:35:00|6.33|4.83|6.38|4.88|6.39|4.89|6.32|4.82|0
1738046400000|2025-01-28 06:40:00|6.39|4.89|6.39|4.89|6.41|4.91|6.38|4.88|0
1738046700000|2025-01-28 06:45:00|6.4|4.9|6.39|4.89|6.42|4.92|6.39|4.89|0
1738047000000|2025-01-28 06:50:00|6.38|4.88|6.38|4.88|6.4|4.9|6.38|4.88|0
1738047300000|2025-01-28 06:55:00|6.39|4.89|6.36|4.86|6.39|4.89|6.36|4.86|0
1738047600000|2025-01-28 07:00:00|6.37|4.87|6.39|4.89|6.43|4.93|6.35|4.85|0
1738047900000|2025-01-28 07:05:00|6.38|4.88|6.37|4.87|6.39|4.89|6.36|4.86|0
1738048200000|2025-01-28 07:10:00|6.36|4.86|6.38|4.88|6.39|4.89|6.33|4.83|0
1738048500000|2025-01-28 07:15:00|6.39|4.89|6.28|4.78|6.39|4.89|6.27|4.77|0
1738048800000|2025-01-28 07:20:00|6.29|4.79|6.23|4.73|6.31|4.81|6.23|4.73|0
1738049100000|2025-01-28 07:25:00|6.24|4.74|6.23|4.73|6.26|4.76|6.2|4.7|0
1738049400000|2025-01-28 07:30:00|6.24|4.74|6.19|4.69|6.27|4.77|6.18|4.68|0
1738049700000|2025-01-28 07:35:00|6.27|4.77|6.26|4.76|6.29|4.79|6.25|4.75|0
1738050000000|2025-01-28 07:40:00|6.25|4.75|6.25|4.75|6.28|4.78|6.25|4.75|0
1738050300000|2025-01-28 07:45:00|6.26|4.76|6.27|4.77|6.29|4.79|6.25|4.75|0
1738050600000|2025-01-28 07:50:00|6.28|4.78|6.32|4.82|6.32|4.82|6.27|4.77|0
1738050900000|2025-01-28 07:55:00|6.31|4.81|6.29|4.79|6.32|4.82|6.28|4.78|0
1738051200000|2025-01-28 08:00:00|6.28|4.78|6.21|4.71|6.3|4.8|6.21|4.71|0
1738051500000|2025-01-28 08:05:00|6.23|4.73|6.29|4.79|6.34|4.84|6.23|4.73|0
1738051800000|2025-01-28 08:10:00|6.3|4.8|6.34|4.84|6.37|4.87|6.3|4.8|0
1738052100000|2025-01-28 08:15:00|6.35|4.85|6.29|4.79|6.39|4.89|6.29|4.79|0
1738052400000|2025-01-28 08:20:00|6.28|4.78|6.29|4.79|6.31|4.81|6.25|4.75|0
1738052700000|2025-01-28 08:25:00|6.28|4.78|6.31|4.81|6.35|4.85|6.26|4.76|0
1738053000000|2025-01-28 08:30:00|6.3|4.8|6.22|4.72|6.31|4.81|6.22|4.72|0
1738053300000|2025-01-28 08:35:00|6.23|4.73|6.21|4.71|6.26|4.76|6.18|4.68|0
1738053600000|2025-01-28 08:40:00|6.22|4.72|6.18|4.68|6.24|4.74|6.17|4.67|0
1738053900000|2025-01-28 08:45:00|6.17|4.67|6.12|4.62|6.19|4.69|6.12|4.62|0
1738054200000|2025-01-28 08:50:00|6.13|4.63|6.08|4.58|6.15|4.65|6.05|4.55|0
1738054500000|2025-01-28 08:55:00|6.09|4.59|6.02|4.52|6.27|4.77|6|4.5|0
1738054800000|2025-01-28 09:00:00|6.01|4.51|5.98|4.48|6.06|4.56|5.94|4.44|0
1738055100000|2025-01-28 09:05:00|5.99|4.49|5.98|4.48|6.09|4.59|5.97|4.47|0
1738055400000|2025-01-28 09:10:00|5.97|4.47|6.01|4.51|6.01|4.51|5.97|4.47|0
1738055700000|2025-01-28 09:15:00|5.99|4.49|6.01|4.51|6.02|4.52|5.97|4.47|0
1738056000000|2025-01-28 09:20:00|6.02|4.52|6.01|4.51|6.02|4.52|5.99|4.49|0
1738056300000|2025-01-28 09:25:00|6.02|4.52|6.05|4.55|6.05|4.55|5.98|4.48|0
1738056600000|2025-01-28 09:30:00|6.04|4.54|6.05|4.55|6.09|4.59|6.04|4.54|0
1738056900000|2025-01-28 09:35:00|6.04|4.54|6.03|4.53|6.06|4.56|5.99|4.49|0
1738057200000|2025-01-28 09:40:00|6.02|4.52|5.98|4.48|6.03|4.53|5.97|4.47|0
1738057500000|2025-01-28 09:45:00|5.97|4.47|5.96|4.46|6|4.5|5.95|4.45|0
1738057800000|2025-01-28 09:50:00|5.97|4.47|5.97|4.47|5.98|4.48|5.96|4.46|0
1738058100000|2025-01-28 09:55:00|5.98|4.48|5.9|4.4|5.99|4.49|5.9|4.4|0
1738058400000|2025-01-28 10:00:00|5.91|4.41|5.87|4.37|5.91|4.41|5.87|4.37|0
1738058700000|2025-01-28 10:05:00|5.86|4.36|5.84|4.34|5.87|4.37|5.83|4.33|0
1738059000000|2025-01-28 10:10:00|5.85|4.35|5.8|4.3|5.93|4.43|5.77|4.27|0
1738059300000|2025-01-28 10:15:00|5.79|4.29|5.79|4.29|5.8|4.3|5.78|4.28|0
1738059600000|2025-01-28 10:20:00|5.78|4.28|5.79|4.29|5.79|4.29|5.76|4.26|0
1738059900000|2025-01-28 10:25:00|5.8|4.3|5.79|4.29|5.81|4.31|5.77|4.27|0
1738060200000|2025-01-28 10:30:00|5.78|4.28|5.81|4.31|5.81|4.31|5.77|4.27|0
1738060500000|2025-01-28 10:35:00|5.8|4.3|5.81|4.31|5.81|4.31|5.78|4.28|0
1738060800000|2025-01-28 10:40:00|5.8|4.3|5.81|4.31|5.82|4.32|5.79|4.29|0
1738061100000|2025-01-28 10:45:00|5.8|4.3|5.8|4.3|5.81|4.31|5.79|4.29|0
1738061400000|2025-01-28 10:50:00|5.79|4.29|5.82|4.32|5.82|4.32|5.78|4.28|0
1738061700000|2025-01-28 10:55:00|5.81|4.31|5.83|4.33|5.83|4.33|5.8|4.3|0
1738062000000|2025-01-28 11:00:00|5.81|4.31|5.85|4.35|5.87|4.37|5.81|4.31|0
1738062300000|2025-01-28 11:05:00|5.84|4.34|5.84|4.34|5.86|4.36|5.83|4.33|0
1738062600000|2025-01-28 11:10:00|5.85|4.35|5.82|4.32|5.85|4.35|5.81|4.31|0
1738062900000|2025-01-28 11:15:00|5.81|4.31|5.86|4.36|5.87|4.37|5.81|4.31|0
1738063200000|2025-01-28 11:20:00|5.87|4.37|5.91|4.41|5.92|4.42|5.86|4.36|0
1738063500000|2025-01-28 11:25:00|5.9|4.4|5.94|4.44|5.94|4.44|5.83|4.33|0
1738063800000|2025-01-28 11:30:00|5.93|4.43|5.99|4.49|6|4.5|5.92|4.42|0
1738064100000|2025-01-28 11:35:00|6|4.5|5.98|4.48|6.04|4.54|5.97|4.47|0
1738064400000|2025-01-28 11:40:00|5.97|4.47|5.95|4.45|5.98|4.48|5.94|4.44|0
1738064700000|2025-01-28 11:45:00|5.96|4.46|5.92|4.42|5.97|4.47|5.92|4.42|0
1738065000000|2025-01-28 11:50:00|5.93|4.43|5.96|4.46|5.97|4.47|5.92|4.42|0
1738065300000|2025-01-28 11:55:00|5.97|4.47|5.99|4.49|6|4.5|5.94|4.44|0
1738065600000|2025-01-28 12:00:00|5.97|4.47|6.08|4.58|6.1|4.6|5.97|4.47|0
1738065900000|2025-01-28 12:05:00|6.09|4.59|6.17|4.67|6.17|4.67|5.85|4.35|0
1738066200000|2025-01-28 12:10:00|6.18|4.68|6.2|4.7|6.22|4.72|6.17|4.67|0
1738066500000|2025-01-28 12:15:00|6.19|4.69|6.26|4.76|6.26|4.76|6.17|4.67|0
1738066800000|2025-01-28 12:20:00|6.25|4.75|6.2|4.7|6.28|4.78|6.18|4.68|0
1738067100000|2025-01-28 12:25:00|6.19|4.69|6.23|4.73|6.24|4.74|6.19|4.69|0
1738067400000|2025-01-28 12:30:00|6.25|4.75|6.21|4.71|6.28|4.78|6.2|4.7|0
1738067700000|2025-01-28 12:35:00|6.22|4.72|6.19|4.69|6.22|4.72|6.13|4.63|0
1738068000000|2025-01-28 12:40:00|6.18|4.68|6.05|4.55|6.19|4.69|6.05|4.55|0
1738068300000|2025-01-28 12:45:00|6.06|4.56|6.06|4.56|6.08|4.58|6.04|4.54|0
1738068600000|2025-01-28 12:50:00|6.04|4.54|5.98|4.48|6.05|4.55|5.98|4.48|0
1738068900000|2025-01-28 12:55:00|5.99|4.49|5.99|4.49|6.01|4.51|5.95|4.45|0
1738069200000|2025-01-28 13:00:00|5.98|4.48|5.99|4.49|5.99|4.49|5.95|4.45|0
1738069500000|2025-01-28 13:05:00|6|4.5|6.01|4.51|6.03|4.53|5.98|4.48|0
1738069800000|2025-01-28 13:10:00|6|4.5|5.95|4.45|6|4.5|5.94|4.44|0
1738070100000|2025-01-28 13:15:00|5.96|4.46|5.96|4.46|6.12|4.62|5.93|4.43|0
1738070400000|2025-01-28 13:20:00|5.95|4.45|5.85|4.35|5.95|4.45|5.85|4.35|0
1738070700000|2025-01-28 13:25:00|5.84|4.34|5.87|4.37|5.87|4.37|5.84|4.34|0
1738071000000|2025-01-28 13:30:00|5.86|4.36|5.93|4.43|5.96|4.46|5.84|4.34|0
1738071300000|2025-01-28 13:35:00|5.94|4.44|5.99|4.49|6.03|4.53|5.94|4.44|0
1738071600000|2025-01-28 13:40:00|5.98|4.48|6.04|4.54|6.05|4.55|5.97|4.47|0
1738071900000|2025-01-28 13:45:00|6.03|4.53|6.04|4.54|6.04|4.54|6|4.5|0
1738072200000|2025-01-28 13:50:00|6.03|4.53|5.96|4.46|6.06|4.56|5.92|4.42|0
1738072500000|2025-01-28 13:55:00|5.95|4.45|5.92|4.42|5.97|4.47|5.91|4.41|0
1738072800000|2025-01-28 14:00:00|5.93|4.43|5.91|4.41|5.94|4.44|5.88|4.38|0
1738073100000|2025-01-28 14:05:00|5.92|4.42|5.96|4.46|5.96|4.46|5.91|4.41|0
1738073400000|2025-01-28 14:10:00|5.97|4.47|5.95|4.45|5.97|4.47|5.93|4.43|0
1738073700000|2025-01-28 14:15:00|5.96|4.46|5.96|4.46|5.98|4.48|5.94|4.44|0
1738074000000|2025-01-28 14:20:00|5.95|4.45|5.94|4.44|5.96|4.46|5.91|4.41|0
1738074300000|2025-01-28 14:25:00|5.92|4.42|5.88|4.38|5.92|4.42|5.86|4.36|0
1738074600000|2025-01-28 14:30:00|5.87|4.37|6.05|4.55|6.07|4.57|5.85|4.35|0
1738074900000|2025-01-28 14:35:00|6.04|4.54|6.05|4.55|6.17|4.67|5.88|4.38|0
1738075200000|2025-01-28 14:40:00|6.04|4.54|6.17|4.67|6.19|4.69|6.02|4.52|0
1738075500000|2025-01-28 14:45:00|6.14|4.64|6.26|4.76|6.35|4.85|6.1|4.6|0
1738075800000|2025-01-28 14:50:00|6.24|4.74|6.13|4.63|6.31|4.81|6.06|4.56|0
1738076100000|2025-01-28 14:55:00|6.12|4.62|6.1|4.6|6.17|4.67|6.09|4.59|0
1738076400000|2025-01-28 15:00:00|6.07|4.57|5.88|4.38|6.14|4.64|5.87|4.37|0
1738076700000|2025-01-28 15:05:00|5.89|4.39|5.96|4.46|5.97|4.47|5.85|4.35|0
1738077000000|2025-01-28 15:10:00|5.95|4.45|5.76|4.26|6.08|4.58|5.75|4.25|0
1738077300000|2025-01-28 15:15:00|5.75|4.25|5.71|4.21|5.94|4.44|5.7|4.2|0
1738077600000|2025-01-28 15:20:00|5.72|4.22|5.6|4.1|5.73|4.23|5.6|4.1|0
1738077900000|2025-01-28 15:25:00|5.59|4.09|5.52|4.02|5.61|4.11|5.48|3.98|0
1738078200000|2025-01-28 15:30:00|5.53|4.03|5.6|4.1|5.62|4.12|5.52|4.02|0
1738078500000|2025-01-28 15:35:00|5.61|4.11|5.53|4.03|5.63|4.13|5.51|4.01|0
1738078800000|2025-01-28 15:40:00|5.54|4.04|5.69|4.19|5.74|4.24|5.52|4.02|0
1738079100000|2025-01-28 15:45:00|5.7|4.2|5.65|4.15|5.78|4.28|5.64|4.14|0
1738079400000|2025-01-28 15:50:00|5.66|4.16|5.67|4.17|5.68|4.18|5.64|4.14|0
1738079700000|2025-01-28 15:55:00|5.68|4.18|5.59|4.09|5.68|4.18|5.58|4.08|0
1738080000000|2025-01-28 16:00:00|5.58|4.08|5.59|4.09|5.66|4.16|5.53|4.03|0
1738080300000|2025-01-28 16:05:00|5.58|4.08|5.55|4.05|5.59|4.09|5.55|4.05|0
1738080600000|2025-01-28 16:10:00|5.56|4.06|5.59|4.09|5.61|4.11|5.51|4.01|0
1738080900000|2025-01-28 16:15:00|5.58|4.08|5.64|4.14|5.64|4.14|5.55|4.05|0
1738081200000|2025-01-28 16:20:00|5.65|4.15|5.74|4.24|5.74|4.24|5.62|4.12|0
1738081500000|2025-01-28 16:25:00|5.73|4.23|5.77|4.27|5.81|4.31|5.6|4.1|0
1738081800000|2025-01-28 16:30:00|5.76|4.26|5.72|4.22|5.77|4.27|5.71|4.21|0
1738082100000|2025-01-28 16:35:00|5.74|4.24|5.69|4.19|5.81|4.31|5.69|4.19|0
1738082400000|2025-01-28 16:40:00|5.68|4.18|5.73|4.23|5.83|4.33|5.67|4.17|0
1738082700000|2025-01-28 16:45:00|5.72|4.22|5.64|4.14|5.74|4.24|5.64|4.14|0
1738083000000|2025-01-28 16:50:00|5.65|4.15|5.66|4.16|5.81|4.31|5.64|4.14|0
1738083300000|2025-01-28 16:55:00|5.67|4.17|5.57|4.07|5.67|4.17|5.57|4.07|0
1738083600000|2025-01-28 17:00:00|5.58|4.08|5.55|4.05|5.6|4.1|5.54|4.04|0
1738083900000|2025-01-28 17:05:00|5.54|4.04|5.45|3.95|5.55|4.05|5.43|3.93|0
1738084200000|2025-01-28 17:10:00|5.44|3.94|5.43|3.93|5.45|3.95|5.41|3.91|0
1738084500000|2025-01-28 17:15:00|5.44|3.94|5.28|3.78|5.44|3.94|5.25|3.75|0
1738084800000|2025-01-28 17:20:00|5.27|3.77|5.26|3.76|5.3|3.8|5.25|3.75|0
1738085100000|2025-01-28 17:25:00|5.27|3.77|5.27|3.77|5.29|3.79|5.26|3.76|0
1738085400000|2025-01-28 17:30:00|5.26|3.76|5.26|3.76|5.28|3.78|5.25|3.75|0
1738085700000|2025-01-28 17:35:00|5.25|3.75|5.28|3.78|5.3|3.8|5.25|3.75|0
1738086000000|2025-01-28 17:40:00|5.27|3.77|5.29|3.79|5.33|3.83|5.27|3.77|0
1738086300000|2025-01-28 17:45:00|5.28|3.78|5.29|3.79|5.33|3.83|5.28|3.78|0
1738086600000|2025-01-28 17:50:00|5.3|3.8|5.26|3.76|5.3|3.8|5.26|3.76|0
1738086900000|2025-01-28 17:55:00|5.25|3.75|5.25|3.75|5.27|3.77|5.22|3.72|0
1738087200000|2025-01-28 18:00:00|5.24|3.74|5.19|3.69|5.26|3.76|5.18|3.68|0
1738087500000|2025-01-28 18:05:00|5.18|3.68|5.19|3.69|5.19|3.69|5.15|3.65|0
1738087800000|2025-01-28 18:10:00|5.18|3.68|5.15|3.65|5.19|3.69|5.15|3.65|0
1738088100000|2025-01-28 18:15:00|5.14|3.64|5.12|3.62|5.15|3.65|5.12|3.62|0
1738088400000|2025-01-28 18:20:00|5.13|3.63|5.16|3.66|5.19|3.69|5.12|3.62|0
1738088700000|2025-01-28 18:25:00|5.17|3.67|5.2|3.7|5.21|3.71|5.16|3.66|0
1738089000000|2025-01-28 18:30:00|5.19|3.69|5.16|3.66|5.2|3.7|5.15|3.65|0
1738089300000|2025-01-28 18:35:00|5.15|3.65|5.22|3.72|5.22|3.72|5.15|3.65|0
1738089600000|2025-01-28 18:40:00|5.24|3.74|5.23|3.73|5.28|3.78|5.22|3.72|0
1738089900000|2025-01-28 18:45:00|5.24|3.74|5.22|3.72|5.27|3.77|5.22|3.72|0
1738090200000|2025-01-28 18:50:00|5.21|3.71|5.22|3.72|5.23|3.73|5.19|3.69|0
1738090500000|2025-01-28 18:55:00|5.23|3.73|5.38|3.88|5.62|4.12|5.22|3.72|0
1738090800000|2025-01-28 19:00:00|5.37|3.87|5.42|3.92|5.42|3.92|5.36|3.86|0
1738091100000|2025-01-28 19:05:00|5.43|3.93|5.43|3.93|5.43|3.93|5.4|3.9|0
1738091400000|2025-01-28 19:10:00|5.42|3.92|5.43|3.93|5.45|3.95|5.42|3.92|0
1738091700000|2025-01-28 19:15:00|5.42|3.92|5.37|3.87|5.43|3.93|5.36|3.86|0
1738092000000|2025-01-28 19:20:00|5.36|3.86|5.35|3.85|5.37|3.87|5.33|3.83|0
1738092300000|2025-01-28 19:25:00|5.36|3.86|5.33|3.83|5.37|3.87|5.32|3.82|0
1738092600000|2025-01-28 19:30:00|5.32|3.82|5.29|3.79|5.33|3.83|5.28|3.78|0
1738092900000|2025-01-28 19:35:00|5.28|3.78|5.26|3.76|5.29|3.79|5.25|3.75|0
1738093200000|2025-01-28 19:40:00|5.25|3.75|5.22|3.72|5.26|3.76|5.21|3.71|0
1738093500000|2025-01-28 19:45:00|5.21|3.71|5.19|3.69|5.21|3.71|5.18|3.68|0
1738093800000|2025-01-28 19:50:00|5.2|3.7|5.17|3.67|5.21|3.71|5.17|3.67|0
1738094100000|2025-01-28 19:55:00|5.16|3.66|5.17|3.67|5.18|3.68|5.16|3.66|0
1738094400000|2025-01-28 20:00:00|5.18|3.68|5.2|3.7|5.22|3.72|5.18|3.68|0
1738094700000|2025-01-28 20:05:00|5.21|3.71|5.21|3.71|5.23|3.73|5.2|3.7|0
1738095000000|2025-01-28 20:10:00|5.22|3.72|5.19|3.69|5.22|3.72|5.18|3.68|0
1738095300000|2025-01-28 20:15:00|5.2|3.7|5.15|3.65|5.2|3.7|5.15|3.65|0
1738095600000|2025-01-28 20:20:00|5.16|3.66|5.15|3.65|5.16|3.66|5.14|3.64|0
1738095900000|2025-01-28 20:25:00|5.16|3.66|5.17|3.67|5.18|3.68|5.16|3.66|0
1738096200000|2025-01-28 20:30:00|5.19|3.69|5.18|3.68|5.2|3.7|5.16|3.66|0
1738096500000|2025-01-28 20:35:00|5.19|3.69|5.2|3.7|5.22|3.72|5.17|3.67|0
1738096800000|2025-01-28 20:40:00|5.19|3.69|5.15|3.65|5.2|3.7|5.15|3.65|0
1738097100000|2025-01-28 20:45:00|5.16|3.66|5.22|3.72|5.24|3.74|5.15|3.65|0
1738097400000|2025-01-28 20:50:00|5.25|3.75|5.17|3.67|5.26|3.76|5.17|3.67|0
1738097700000|2025-01-28 20:55:00|5.18|3.68|5.25|3.75|5.26|3.76|5.18|3.68|0
1738098000000|2025-01-28 21:00:00|5.24|3.74|5.31|3.81|5.34|3.84|5.24|3.74|0
1738098300000|2025-01-28 21:05:00|5.3|3.8|5.3|3.8|5.31|3.81|5.29|3.79|0
1738098600000|2025-01-28 21:10:00|5.31|3.81|5.31|3.81|5.33|3.83|5.3|3.8|0
1738098900000|2025-01-28 21:15:00|5.46|3.66|5.45|3.65|5.47|3.67|5.45|3.65|0
1738099200000|2025-01-28 21:20:00|5.46|3.66|5.47|3.67|5.47|3.67|5.45|3.65|0
1738099500000|2025-01-28 21:25:00|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1738099800000|2025-01-28 21:30:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1738100100000|2025-01-28 21:35:00|5.48|3.68|5.47|3.67|5.48|3.68|5.46|3.66|0
1738100400000|2025-01-28 21:40:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1738100700000|2025-01-28 21:45:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1738101000000|2025-01-28 21:50:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1738101300000|2025-01-28 21:55:00|5.47|3.67|5.46|3.66|5.48|3.68|5.46|3.66|0
1738104900000|2025-01-28 22:55:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1738105200000|2025-01-28 23:00:00|5.45|3.65|5.48|3.68|5.51|3.71|5.45|3.65|0
1738105500000|2025-01-28 23:05:00|5.47|3.67|5.48|3.68|5.49|3.69|5.47|3.67|0
1738105800000|2025-01-28 23:10:00|5.47|3.67|5.47|3.67|5.49|3.69|5.47|3.67|0
1738106100000|2025-01-28 23:15:00|5.46|3.66|5.42|3.62|5.47|3.67|5.4|3.6|0
1738106400000|2025-01-28 23:20:00|5.41|3.61|5.44|3.64|5.45|3.65|5.41|3.61|0
1738106700000|2025-01-28 23:25:00|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1738107000000|2025-01-28 23:30:00|5.44|3.64|5.47|3.67|5.47|3.67|5.44|3.64|0
1738107300000|2025-01-28 23:35:00|5.46|3.66|5.47|3.67|5.47|3.67|5.45|3.65|0
1738107600000|2025-01-28 23:40:00|5.48|3.68|5.46|3.66|5.48|3.68|5.46|3.66|0
1738107900000|2025-01-28 23:45:00|5.45|3.65|5.46|3.66|5.47|3.67|5.44|3.64|0
1738108200000|2025-01-28 23:50:00|5.47|3.67|5.47|3.67|5.48|3.68|5.46|3.66|0
1738108500000|2025-01-28 23:55:00|5.46|3.66|5.49|3.69|5.49|3.69|5.46|3.66|0
1738108800000|2025-01-29 00:00:00|5.5|3.7|5.44|3.64|5.5|3.7|5.43|3.63|0
1738109100000|2025-01-29 00:05:00|5.43|3.63|5.44|3.64|5.44|3.64|5.4|3.6|0
1738109400000|2025-01-29 00:10:00|5.43|3.63|5.45|3.65|5.46|3.66|5.43|3.63|0
1738109700000|2025-01-29 00:15:00|5.44|3.64|5.46|3.66|5.46|3.66|5.44|3.64|0
1738110000000|2025-01-29 00:20:00|5.47|3.67|5.45|3.65|5.47|3.67|5.44|3.64|0
1738110300000|2025-01-29 00:25:00|5.44|3.64|5.45|3.65|5.46|3.66|5.44|3.64|0
1738110600000|2025-01-29 00:30:00|5.43|3.63|5.45|3.65|5.45|3.65|5.43|3.63|0
1738110900000|2025-01-29 00:35:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1738111200000|2025-01-29 00:40:00|5.45|3.65|5.44|3.64|5.46|3.66|5.43|3.63|0
1738111500000|2025-01-29 00:45:00|5.43|3.63|5.42|3.62|5.44|3.64|5.42|3.62|0
1738111800000|2025-01-29 00:50:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1738112100000|2025-01-29 00:55:00|5.42|3.62|5.41|3.61|5.42|3.62|5.4|3.6|0
1738112400000|2025-01-29 01:00:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1738112700000|2025-01-29 01:05:00|5.42|3.62|5.43|3.63|5.44|3.64|5.42|3.62|0
1738113000000|2025-01-29 01:10:00|5.44|3.64|5.42|3.62|5.44|3.64|5.41|3.61|0
1738113300000|2025-01-29 01:15:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1738113600000|2025-01-29 01:20:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1738113900000|2025-01-29 01:25:00|5.41|3.61|5.4|3.6|5.41|3.61|5.39|3.59|0
1738114200000|2025-01-29 01:30:00|5.25|3.75|5.24|3.74|5.25|3.75|5.23|3.73|0
1738114500000|2025-01-29 01:35:00|5.23|3.73|5.23|3.73|5.25|3.75|5.23|3.73|0
1738114800000|2025-01-29 01:40:00|5.24|3.74|5.24|3.74|5.25|3.75|5.24|3.74|0
1738115100000|2025-01-29 01:45:00|5.25|3.75|5.24|3.74|5.25|3.75|5.23|3.73|0
1738115400000|2025-01-29 01:50:00|5.25|3.75|5.25|3.75|5.25|3.75|5.24|3.74|0
1738115700000|2025-01-29 01:55:00|5.24|3.74|5.25|3.75|5.25|3.75|5.24|3.74|0
1738116000000|2025-01-29 02:00:00|5.24|3.74|5.25|3.75|5.25|3.75|5.24|3.74|0
1738116300000|2025-01-29 02:05:00|5.24|3.74|5.25|3.75|5.25|3.75|5.24|3.74|0
1738116600000|2025-01-29 02:10:00|5.24|3.74|5.24|3.74|5.25|3.75|5.24|3.74|0
1738116900000|2025-01-29 02:15:00|5.25|3.75|5.26|3.76|5.27|3.77|5.24|3.74|0
1738117200000|2025-01-29 02:20:00|5.27|3.77|5.32|3.82|5.33|3.83|5.26|3.76|0
1738117500000|2025-01-29 02:25:00|5.33|3.83|5.32|3.82|5.33|3.83|5.32|3.82|0
1738117800000|2025-01-29 02:30:00|5.31|3.81|5.3|3.8|5.31|3.81|5.29|3.79|0
1738118100000|2025-01-29 02:35:00|5.29|3.79|5.29|3.79|5.3|3.8|5.29|3.79|0
1738118400000|2025-01-29 02:40:00|5.28|3.78|5.27|3.77|5.28|3.78|5.27|3.77|0
1738118700000|2025-01-29 02:45:00|5.26|3.76|5.27|3.77|5.27|3.77|5.25|3.75|0
1738119000000|2025-01-29 02:50:00|5.28|3.78|5.27|3.77|5.28|3.78|5.27|3.77|0
1738119300000|2025-01-29 02:55:00|5.26|3.76|5.27|3.77|5.27|3.77|5.26|3.76|0
1738119600000|2025-01-29 03:00:00|5.26|3.76|5.27|3.77|5.27|3.77|5.26|3.76|0
1738119900000|2025-01-29 03:05:00|5.28|3.78|5.3|3.8|5.31|3.81|5.28|3.78|0
1738120200000|2025-01-29 03:10:00|5.31|3.81|5.3|3.8|5.32|3.82|5.3|3.8|0
1738120500000|2025-01-29 03:15:00|5.29|3.79|5.3|3.8|5.3|3.8|5.29|3.79|0
1738120800000|2025-01-29 03:20:00|5.31|3.81|5.33|3.83|5.33|3.83|5.31|3.81|0
1738121100000|2025-01-29 03:25:00|5.32|3.82|5.32|3.82|5.32|3.82|5.31|3.81|0
1738121400000|2025-01-29 03:30:00|5.33|3.83|5.33|3.83|5.34|3.84|5.32|3.82|0
1738121700000|2025-01-29 03:35:00|5.32|3.82|5.3|3.8|5.32|3.82|5.29|3.79|0
1738122000000|2025-01-29 03:40:00|5.31|3.81|5.3|3.8|5.31|3.81|5.3|3.8|0
1738122300000|2025-01-29 03:45:00|5.29|3.79|5.29|3.79|5.3|3.8|5.29|3.79|0
1738122600000|2025-01-29 03:50:00|5.28|3.78|5.28|3.78|5.29|3.79|5.28|3.78|0
1738122900000|2025-01-29 03:55:00|5.29|3.79|5.26|3.76|5.29|3.79|5.26|3.76|0
1738123200000|2025-01-29 04:00:00|5.25|3.75|5.22|3.72|5.25|3.75|5.21|3.71|0
1738123500000|2025-01-29 04:05:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1738123800000|2025-01-29 04:10:00|5.23|3.73|5.2|3.7|5.23|3.73|5.2|3.7|0
1738124100000|2025-01-29 04:15:00|5.19|3.69|5.19|3.69|5.2|3.7|5.19|3.69|0
1738124400000|2025-01-29 04:20:00|5.2|3.7|5.19|3.69|5.21|3.71|5.19|3.69|0
1738124700000|2025-01-29 04:25:00|5.18|3.68|5.18|3.68|5.19|3.69|5.18|3.68|0
1738125000000|2025-01-29 04:30:00|5.19|3.69|5.19|3.69|5.2|3.7|5.19|3.69|0
1738125300000|2025-01-29 04:35:00|5.18|3.68|5.2|3.7|5.2|3.7|5.18|3.68|0
1738125600000|2025-01-29 04:40:00|5.19|3.69|5.19|3.69|5.2|3.7|5.18|3.68|0
1738125900000|2025-01-29 04:45:00|5.2|3.7|5.19|3.69|5.2|3.7|5.19|3.69|0
1738126500000|2025-01-29 04:55:00|5.2|3.7|5.21|3.71|5.21|3.71|5.2|3.7|0
1738126800000|2025-01-29 05:00:00|5.2|3.7|5.2|3.7|5.21|3.71|5.2|3.7|0
1738127100000|2025-01-29 05:05:00|5.21|3.71|5.2|3.7|5.21|3.71|5.2|3.7|0
1738127400000|2025-01-29 05:10:00|5.19|3.69|5.21|3.71|5.21|3.71|5.19|3.69|0
1738127700000|2025-01-29 05:15:00|5.2|3.7|5.19|3.69|5.2|3.7|5.19|3.69|0
1738128000000|2025-01-29 05:20:00|5.2|3.7|5.2|3.7|5.2|3.7|5.19|3.69|0
1738128300000|2025-01-29 05:25:00|5.19|3.69|5.19|3.69|5.2|3.7|5.19|3.69|0
1738128600000|2025-01-29 05:30:00|5.2|3.7|5.21|3.71|5.22|3.72|5.2|3.7|0
1738128900000|2025-01-29 05:35:00|5.22|3.72|5.21|3.71|5.22|3.72|5.2|3.7|0
1738129200000|2025-01-29 05:40:00|5.22|3.72|5.22|3.72|5.22|3.72|5.22|3.72|0
1738129500000|2025-01-29 05:45:00|5.23|3.73|5.22|3.72|5.23|3.73|5.22|3.72|0
1738129800000|2025-01-29 05:50:00|5.21|3.71|5.24|3.74|5.24|3.74|5.21|3.71|0
1738130100000|2025-01-29 05:55:00|5.23|3.73|5.23|3.73|5.24|3.74|5.23|3.73|0
1738130400000|2025-01-29 06:00:00|5.19|3.69|5.08|3.58|5.19|3.69|5.02|3.52|0
1738130700000|2025-01-29 06:05:00|5.09|3.59|5.1|3.6|5.12|3.62|5.08|3.58|0
1738131000000|2025-01-29 06:10:00|5.09|3.59|5.09|3.59|5.11|3.61|5.07|3.57|0
1738131300000|2025-01-29 06:15:00|5.08|3.58|5.08|3.58|5.1|3.6|5.07|3.57|0
1738131600000|2025-01-29 06:20:00|5.09|3.59|5.08|3.58|5.11|3.61|5.08|3.58|0
1738131900000|2025-01-29 06:25:00|5.09|3.59|5.08|3.58|5.11|3.61|5.08|3.58|0
1738132200000|2025-01-29 06:30:00|5.07|3.57|5.05|3.55|5.07|3.57|5.02|3.52|0
1738132500000|2025-01-29 06:35:00|5.06|3.56|5.03|3.53|5.07|3.57|5.03|3.53|0
1738132800000|2025-01-29 06:40:00|5.02|3.52|5.02|3.52|5.03|3.53|5|3.5|0
1738133100000|2025-01-29 06:45:00|5.01|3.51|5.04|3.54|5.05|3.55|5.01|3.51|0
1738133400000|2025-01-29 06:50:00|5.05|3.55|5.04|3.54|5.06|3.56|5.04|3.54|0
1738133700000|2025-01-29 06:55:00|5.05|3.55|5.04|3.54|5.05|3.55|5.03|3.53|0
1738134000000|2025-01-29 07:00:00|5.06|3.56|5.07|3.57|5.07|3.57|5.05|3.55|0
1738134300000|2025-01-29 07:05:00|5.06|3.56|5.05|3.55|5.07|3.57|5.04|3.54|0
1738134600000|2025-01-29 07:10:00|5.06|3.56|5.07|3.57|5.07|3.57|5.05|3.55|0
1738134900000|2025-01-29 07:15:00|5.06|3.56|5.07|3.57|5.08|3.58|5.06|3.56|0
1738135200000|2025-01-29 07:20:00|5.06|3.56|5.08|3.58|5.08|3.58|5.06|3.56|0
1738135500000|2025-01-29 07:25:00|5.07|3.57|5.08|3.58|5.09|3.59|5.07|3.57|0
1738135800000|2025-01-29 07:30:00|5.07|3.57|5.08|3.58|5.08|3.58|5.06|3.56|0
1738136100000|2025-01-29 07:35:00|5.07|3.57|5.08|3.58|5.08|3.58|5.06|3.56|0
1738136400000|2025-01-29 07:40:00|5.09|3.59|5.09|3.59|5.09|3.59|5.08|3.58|0
1738136700000|2025-01-29 07:45:00|5.08|3.58|5.09|3.59|5.09|3.59|5.08|3.58|0
1738137000000|2025-01-29 07:50:00|5.08|3.58|5.07|3.57|5.09|3.59|5.06|3.56|0
1738137300000|2025-01-29 07:55:00|5.06|3.56|5.06|3.56|5.07|3.57|5.06|3.56|0
1738137600000|2025-01-29 08:00:00|5.05|3.55|5.05|3.55|5.07|3.57|5.04|3.54|0
1738137900000|2025-01-29 08:05:00|5.04|3.54|5.05|3.55|5.06|3.56|5.04|3.54|0
1738138200000|2025-01-29 08:10:00|5.04|3.54|5.27|3.77|5.28|3.78|5.04|3.54|0
1738138500000|2025-01-29 08:15:00|5.28|3.78|5.25|3.75|5.29|3.79|5.25|3.75|0
1738138800000|2025-01-29 08:20:00|5.24|3.74|5.25|3.75|5.26|3.76|5.24|3.74|0
1738139100000|2025-01-29 08:25:00|5.24|3.74|5.25|3.75|5.25|3.75|5.24|3.74|0
1738139400000|2025-01-29 08:30:00|5.26|3.76|5.23|3.73|5.26|3.76|5.22|3.72|0
1738139700000|2025-01-29 08:35:00|5.24|3.74|5.27|3.77|5.3|3.8|5.24|3.74|0
1738140000000|2025-01-29 08:40:00|5.26|3.76|5.26|3.76|5.28|3.78|5.25|3.75|0
1738140300000|2025-01-29 08:45:00|5.27|3.77|5.26|3.76|5.27|3.77|5.24|3.74|0
1738140600000|2025-01-29 08:50:00|5.25|3.75|5.26|3.76|5.27|3.77|5.25|3.75|0
1738140900000|2025-01-29 08:55:00|5.27|3.77|5.29|3.79|5.29|3.79|5.26|3.76|0
1738141200000|2025-01-29 09:00:00|5.3|3.8|5.35|3.85|5.35|3.85|5.28|3.78|0
1738141500000|2025-01-29 09:05:00|5.36|3.86|5.32|3.82|5.38|3.88|5.3|3.8|0
1738141800000|2025-01-29 09:10:00|5.31|3.81|5.26|3.76|5.31|3.81|5.26|3.76|0
1738142100000|2025-01-29 09:15:00|5.27|3.77|5.3|3.8|5.33|3.83|5.27|3.77|0
1738142400000|2025-01-29 09:20:00|5.29|3.79|5.33|3.83|5.34|3.84|5.29|3.79|0
1738142700000|2025-01-29 09:25:00|5.32|3.82|5.31|3.81|5.34|3.84|5.3|3.8|0
1738143000000|2025-01-29 09:30:00|5.32|3.82|5.35|3.85|5.35|3.85|5.32|3.82|0
1738143300000|2025-01-29 09:35:00|5.34|3.84|5.33|3.83|5.35|3.85|5.32|3.82|0
1738143600000|2025-01-29 09:40:00|5.32|3.82|5.31|3.81|5.33|3.83|5.3|3.8|0
1738143900000|2025-01-29 09:45:00|5.32|3.82|5.27|3.77|5.32|3.82|5.27|3.77|0
1738144200000|2025-01-29 09:50:00|5.26|3.76|5.26|3.76|5.29|3.79|5.25|3.75|0
1738144500000|2025-01-29 09:55:00|5.27|3.77|5.28|3.78|5.3|3.8|5.26|3.76|0
1738144800000|2025-01-29 10:00:00|5.27|3.77|5.3|3.8|5.3|3.8|5.27|3.77|0
1738145100000|2025-01-29 10:05:00|5.31|3.81|5.29|3.79|5.31|3.81|5.27|3.77|0
1738145400000|2025-01-29 10:10:00|5.28|3.78|5.27|3.77|5.28|3.78|5.26|3.76|0
1738145700000|2025-01-29 10:15:00|5.28|3.78|5.3|3.8|5.3|3.8|5.27|3.77|0
1738146000000|2025-01-29 10:20:00|5.29|3.79|5.28|3.78|5.3|3.8|5.28|3.78|0
1738146300000|2025-01-29 10:25:00|5.29|3.79|5.31|3.81|5.32|3.82|5.28|3.78|0
1738146600000|2025-01-29 10:30:00|5.32|3.82|5.29|3.79|5.33|3.83|5.28|3.78|0
1738146900000|2025-01-29 10:35:00|5.3|3.8|5.27|3.77|5.3|3.8|5.25|3.75|0
1738147200000|2025-01-29 10:40:00|5.26|3.76|5.26|3.76|5.26|3.76|5.24|3.74|0
1738147500000|2025-01-29 10:45:00|5.25|3.75|5.25|3.75|5.27|3.77|5.25|3.75|0
1738147800000|2025-01-29 10:50:00|5.26|3.76|5.25|3.75|5.27|3.77|5.25|3.75|0
1738148100000|2025-01-29 10:55:00|5.24|3.74|5.24|3.74|5.25|3.75|5.23|3.73|0
1738148400000|2025-01-29 11:00:00|5.25|3.75|5.21|3.71|5.28|3.78|5.2|3.7|0
1738148700000|2025-01-29 11:05:00|5.22|3.72|5.2|3.7|5.22|3.72|5.2|3.7|0
1738149000000|2025-01-29 11:10:00|5.16|3.66|5.14|3.64|5.16|3.66|5.12|3.62|0
1738149300000|2025-01-29 11:15:00|5.15|3.65|5.15|3.65|5.17|3.67|5.14|3.64|0
1738149600000|2025-01-29 11:20:00|5.16|3.66|5.15|3.65|5.17|3.67|5.14|3.64|0
1738149900000|2025-01-29 11:25:00|5.16|3.66|5.14|3.64|5.16|3.66|5.13|3.63|0
1738150200000|2025-01-29 11:30:00|5.13|3.63|5.16|3.66|5.16|3.66|5.13|3.63|0
1738150500000|2025-01-29 11:35:00|5.17|3.67|5.15|3.65|5.18|3.68|5.14|3.64|0
1738150800000|2025-01-29 11:40:00|5.14|3.64|5.12|3.62|5.15|3.65|5.12|3.62|0
1738151100000|2025-01-29 11:45:00|5.11|3.61|5.11|3.61|5.12|3.62|5.1|3.6|0
1738151400000|2025-01-29 11:50:00|5.1|3.6|5.09|3.59|5.11|3.61|5.09|3.59|0
1738151700000|2025-01-29 11:55:00|5.08|3.58|5.09|3.59|5.09|3.59|5.07|3.57|0
1738152000000|2025-01-29 12:00:00|5.1|3.6|5.12|3.62|5.13|3.63|5.1|3.6|0
1738152300000|2025-01-29 12:05:00|5.11|3.61|5.14|3.64|5.15|3.65|5.1|3.6|0
1738152600000|2025-01-29 12:10:00|5.13|3.63|5.15|3.65|5.15|3.65|5.12|3.62|0
1738152900000|2025-01-29 12:15:00|5.14|3.64|5.17|3.67|5.18|3.68|5.14|3.64|0
1738153200000|2025-01-29 12:20:00|5.18|3.68|5.16|3.66|5.19|3.69|5.15|3.65|0
1738153500000|2025-01-29 12:25:00|5.17|3.67|5.17|3.67|5.18|3.68|5.15|3.65|0
1738153800000|2025-01-29 12:30:00|5.18|3.68|5.19|3.69|5.2|3.7|5.17|3.67|0
1738154100000|2025-01-29 12:35:00|5.18|3.68|5.18|3.68|5.19|3.69|5.17|3.67|0
1738154400000|2025-01-29 12:40:00|5.19|3.69|5.21|3.71|5.21|3.71|5.19|3.69|0
1738154700000|2025-01-29 12:45:00|5.2|3.7|5.2|3.7|5.21|3.71|5.19|3.69|0
1738155000000|2025-01-29 12:50:00|5.21|3.71|5.22|3.72|5.23|3.73|5.18|3.68|0
1738155300000|2025-01-29 12:55:00|5.23|3.73|5.19|3.69|5.23|3.73|5.18|3.68|0
1738155600000|2025-01-29 13:00:00|5.2|3.7|5.21|3.71|5.22|3.72|5.19|3.69|0
1738155900000|2025-01-29 13:05:00|5.22|3.72|5.29|3.79|5.3|3.8|5.21|3.71|0
1738156200000|2025-01-29 13:10:00|5.28|3.78|5.31|3.81|5.32|3.82|5.28|3.78|0
1738156500000|2025-01-29 13:15:00|5.32|3.82|5.35|3.85|5.36|3.86|5.29|3.79|0
1738156800000|2025-01-29 13:20:00|5.34|3.84|5.28|3.78|5.38|3.88|5.12|3.62|0
1738157100000|2025-01-29 13:25:00|5.27|3.77|5.28|3.78|5.31|3.81|5.25|3.75|0
1738157400000|2025-01-29 13:30:00|5.29|3.79|5.29|3.79|5.33|3.83|5.27|3.77|0
1738157700000|2025-01-29 13:35:00|5.28|3.78|5.29|3.79|5.33|3.83|5.26|3.76|0
1738158000000|2025-01-29 13:40:00|5.28|3.78|5.3|3.8|5.31|3.81|5.25|3.75|0
1738158300000|2025-01-29 13:45:00|5.31|3.81|5.22|3.72|5.32|3.82|5.21|3.71|0
1738158600000|2025-01-29 13:50:00|5.23|3.73|5.24|3.74|5.26|3.76|5.21|3.71|0
1738158900000|2025-01-29 13:55:00|5.23|3.73|5.17|3.67|5.24|3.74|5.17|3.67|0
1738159200000|2025-01-29 14:00:00|5.16|3.66|5.14|3.64|5.17|3.67|5.13|3.63|0
1738159500000|2025-01-29 14:05:00|5.13|3.63|5.19|3.69|5.2|3.7|5.13|3.63|0
1738159800000|2025-01-29 14:10:00|5.2|3.7|5.14|3.64|5.2|3.7|5.14|3.64|0
1738160100000|2025-01-29 14:15:00|5.13|3.63|5.1|3.6|5.27|3.77|5.1|3.6|0
1738160400000|2025-01-29 14:20:00|5.09|3.59|5.1|3.6|5.1|3.6|5.09|3.59|0
1738160700000|2025-01-29 14:25:00|5.09|3.59|5.11|3.61|5.14|3.64|5.08|3.58|0
1738161000000|2025-01-29 14:30:00|5.12|3.62|5.19|3.69|5.2|3.7|5.08|3.58|0
1738161300000|2025-01-29 14:35:00|5.18|3.68|5.17|3.67|5.24|3.74|5.1|3.6|0
1738161600000|2025-01-29 14:40:00|5.16|3.66|5.27|3.77|5.29|3.79|5.16|3.66|0
1738161900000|2025-01-29 14:45:00|5.28|3.78|5.27|3.77|5.3|3.8|5.2|3.7|0
1738162200000|2025-01-29 14:50:00|5.26|3.76|5.19|3.69|5.28|3.78|5.16|3.66|0
1738162500000|2025-01-29 14:55:00|5.18|3.68|5.27|3.77|5.28|3.78|5.15|3.65|0
1738162800000|2025-01-29 15:00:00|5.25|3.75|5.23|3.73|5.27|3.77|5.19|3.69|0
1738163100000|2025-01-29 15:05:00|5.22|3.72|5.06|3.56|5.23|3.73|5.05|3.55|0
1738163400000|2025-01-29 15:10:00|5.07|3.57|5.15|3.65|5.22|3.72|5.06|3.56|0
1738163700000|2025-01-29 15:15:00|5.14|3.64|5.1|3.6|5.2|3.7|5.03|3.53|0
1738164000000|2025-01-29 15:20:00|5.11|3.61|5.07|3.57|5.14|3.64|5.03|3.53|0
1738164300000|2025-01-29 15:25:00|5.08|3.58|5.15|3.65|5.18|3.68|5.07|3.57|0
1738164600000|2025-01-29 15:30:00|5.14|3.64|5.12|3.62|5.17|3.67|5.11|3.61|0
1738164900000|2025-01-29 15:35:00|5.13|3.63|5.12|3.62|5.14|3.64|5.1|3.6|0
1738165200000|2025-01-29 15:40:00|5.13|3.63|5.18|3.68|5.21|3.71|5.07|3.57|0
1738165500000|2025-01-29 15:45:00|5.17|3.67|5.15|3.65|5.21|3.71|5.11|3.61|0
1738165800000|2025-01-29 15:50:00|5.13|3.63|5.12|3.62|5.14|3.64|5.11|3.61|0
1738166100000|2025-01-29 15:55:00|5.13|3.63|5.17|3.67|5.19|3.69|5.13|3.63|0
1738166400000|2025-01-29 16:00:00|5.16|3.66|5.13|3.63|5.18|3.68|5.12|3.62|0
1738166700000|2025-01-29 16:05:00|5.14|3.64|5.2|3.7|5.23|3.73|5.14|3.64|0
1738167000000|2025-01-29 16:10:00|5.19|3.69|5.18|3.68|5.22|3.72|5.17|3.67|0
1738167300000|2025-01-29 16:15:00|5.19|3.69|5.29|3.79|5.33|3.83|5.18|3.68|0
1738167600000|2025-01-29 16:20:00|5.28|3.78|5.26|3.76|5.32|3.82|5.26|3.76|0
1738167900000|2025-01-29 16:25:00|5.27|3.77|5.29|3.79|5.29|3.79|5.25|3.75|0
1738168200000|2025-01-29 16:30:00|5.3|3.8|5.26|3.76|5.31|3.81|5.25|3.75|0
1738168500000|2025-01-29 16:35:00|5.25|3.75|5.34|3.84|5.35|3.85|5.23|3.73|0
1738168800000|2025-01-29 16:40:00|5.32|3.82|5.2|3.7|5.34|3.84|5.2|3.7|0
1738169100000|2025-01-29 16:45:00|5.19|3.69|5.17|3.67|5.23|3.73|5.16|3.66|0
1738169400000|2025-01-29 16:50:00|5.16|3.66|5.23|3.73|5.25|3.75|5.16|3.66|0
1738169700000|2025-01-29 16:55:00|5.24|3.74|5.32|3.82|5.35|3.85|5.24|3.74|0
1738170000000|2025-01-29 17:00:00|5.33|3.83|5.21|3.71|5.33|3.83|5.21|3.71|0
1738170300000|2025-01-29 17:05:00|5.2|3.7|5.26|3.76|5.29|3.79|5.18|3.68|0
1738170600000|2025-01-29 17:10:00|5.25|3.75|5.26|3.76|5.28|3.78|5.23|3.73|0
1738170900000|2025-01-29 17:15:00|5.27|3.77|5.22|3.72|5.27|3.77|5.21|3.71|0
1738171200000|2025-01-29 17:20:00|5.21|3.71|5.2|3.7|5.22|3.72|5.18|3.68|0
1738171500000|2025-01-29 17:25:00|5.19|3.69|5.18|3.68|5.28|3.78|5.15|3.65|0
1738171800000|2025-01-29 17:30:00|5.17|3.67|5.18|3.68|5.18|3.68|5.15|3.65|0
1738172100000|2025-01-29 17:35:00|5.19|3.69|5.25|3.75|5.25|3.75|5.1|3.6|0
1738172400000|2025-01-29 17:40:00|5.26|3.76|5.27|3.77|5.27|3.77|5.24|3.74|0
1738172700000|2025-01-29 17:45:00|5.28|3.78|5.27|3.77|5.32|3.82|5.23|3.73|0
1738173000000|2025-01-29 17:50:00|5.28|3.78|5.3|3.8|5.3|3.8|5.27|3.77|0
1738173300000|2025-01-29 17:55:00|5.29|3.79|5.33|3.83|5.35|3.85|5.29|3.79|0
1738173600000|2025-01-29 18:00:00|5.32|3.82|5.57|4.07|5.62|4.12|5.25|3.75|0
1738173900000|2025-01-29 18:05:00|5.53|4.03|5.31|3.81|5.6|4.1|5.31|3.81|0
1738174200000|2025-01-29 18:10:00|5.32|3.82|5.32|3.82|5.43|3.93|5.28|3.78|0
1738174500000|2025-01-29 18:15:00|5.35|3.85|5.34|3.84|5.36|3.86|5.29|3.79|0
1738174800000|2025-01-29 18:20:00|5.35|3.85|5.31|3.81|5.39|3.89|5.31|3.81|0
1738175100000|2025-01-29 18:25:00|5.32|3.82|5.26|3.76|5.35|3.85|5.25|3.75|0
1738175400000|2025-01-29 18:30:00|5.25|3.75|5.31|3.81|5.33|3.83|5.23|3.73|0
1738175700000|2025-01-29 18:35:00|5.3|3.8|5.4|3.9|5.42|3.92|5.28|3.78|0
1738176000000|2025-01-29 18:40:00|5.41|3.91|5.33|3.83|5.41|3.91|5.24|3.74|0
1738176300000|2025-01-29 18:45:00|5.32|3.82|4.96|3.46|5.34|3.84|4.95|3.45|0
1738176600000|2025-01-29 18:50:00|4.97|3.47|5|3.5|5.03|3.53|4.96|3.46|0
1738176900000|2025-01-29 18:55:00|5.01|3.51|5.04|3.54|5.04|3.54|5|3.5|0
1738177200000|2025-01-29 19:00:00|5.13|3.63|5.24|3.74|5.25|3.75|4.96|3.46|0
1738177500000|2025-01-29 19:05:00|5.23|3.73|5.12|3.62|5.27|3.77|5.07|3.57|0
1738177800000|2025-01-29 19:10:00|5.13|3.63|5.15|3.65|5.25|3.75|5.12|3.62|0
1738178100000|2025-01-29 19:15:00|5.14|3.64|5.12|3.62|5.19|3.69|5.04|3.54|0
1738178400000|2025-01-29 19:20:00|5.11|3.61|5.11|3.61|5.15|3.65|5.02|3.52|0
1738178700000|2025-01-29 19:25:00|5.1|3.6|5.17|3.67|5.17|3.67|5.1|3.6|0
1738179000000|2025-01-29 19:30:00|5.18|3.68|4.99|3.49|5.18|3.68|4.93|3.43|0
1738179300000|2025-01-29 19:35:00|5|3.5|5.16|3.66|5.16|3.66|4.87|3.37|0
1738179600000|2025-01-29 19:40:00|5.17|3.67|4.84|3.34|5.17|3.67|4.77|3.27|0
1738179900000|2025-01-29 19:45:00|4.81|3.31|4.86|3.36|5.01|3.51|4.75|3.25|0
1738180200000|2025-01-29 19:50:00|4.84|3.34|4.79|3.29|4.92|3.42|4.75|3.25|0
1738180500000|2025-01-29 19:55:00|4.8|3.3|4.85|3.35|4.92|3.42|4.75|3.25|0
1738180800000|2025-01-29 20:00:00|4.86|3.36|4.91|3.41|5|3.5|4.81|3.31|0
1738181100000|2025-01-29 20:05:00|4.92|3.42|4.77|3.27|4.94|3.44|4.74|3.24|0
1738181400000|2025-01-29 20:10:00|4.76|3.26|4.8|3.3|4.95|3.45|4.67|3.17|0
1738181700000|2025-01-29 20:15:00|4.81|3.31|4.77|3.27|4.95|3.45|4.75|3.25|0
1738182000000|2025-01-29 20:20:00|4.76|3.26|4.7|3.2|4.8|3.3|4.58|3.08|0
1738182300000|2025-01-29 20:25:00|4.69|3.19|4.73|3.23|4.73|3.23|4.62|3.12|0
1738182600000|2025-01-29 20:30:00|4.72|3.22|4.74|3.24|4.77|3.27|4.68|3.18|0
1738182900000|2025-01-29 20:35:00|4.76|3.26|4.9|3.4|4.92|3.42|4.66|3.16|0
1738183200000|2025-01-29 20:40:00|4.91|3.41|4.88|3.38|4.93|3.43|4.82|3.32|0
1738183500000|2025-01-29 20:45:00|4.89|3.39|4.89|3.39|4.95|3.45|4.86|3.36|0
1738183800000|2025-01-29 20:50:00|4.88|3.38|4.83|3.33|5|3.5|4.81|3.31|0
1738184100000|2025-01-29 20:55:00|4.8|3.3|4.84|3.34|4.88|3.38|4.76|3.26|0
1738184400000|2025-01-29 21:00:00|4.81|3.31|4.98|3.48|5.1|3.6|4.74|3.24|0
1738184700000|2025-01-29 21:05:00|5|3.5|4.96|3.46|5.17|3.67|4.95|3.45|0
1738185000000|2025-01-29 21:10:00|4.95|3.45|4.88|3.38|4.97|3.47|4.86|3.36|0
1738185300000|2025-01-29 21:15:00|5.02|3.22|5.03|3.23|5.09|3.29|5|3.2|0
1738185600000|2025-01-29 21:20:00|5.02|3.22|4.77|2.97|5.02|3.22|4.74|2.94|0
1738185900000|2025-01-29 21:25:00|4.75|2.95|4.73|2.93|4.75|2.95|4.69|2.89|0
1738186200000|2025-01-29 21:30:00|4.74|2.94|4.72|2.92|4.79|2.99|4.71|2.91|0
1738186500000|2025-01-29 21:35:00|4.71|2.91|4.73|2.93|4.74|2.94|4.7|2.9|0
1738186800000|2025-01-29 21:40:00|4.83|3.03|4.76|2.96|4.9|3.1|4.67|2.87|0
1738187100000|2025-01-29 21:45:00|4.75|2.95|4.7|2.9|4.78|2.98|4.68|2.88|0
1738187400000|2025-01-29 21:50:00|4.69|2.89|4.68|2.88|4.75|2.95|4.68|2.88|0
1738187700000|2025-01-29 21:55:00|4.69|2.89|4.75|2.95|4.75|2.95|4.68|2.88|0
1738188000000|2025-01-29 22:00:00|4.76|2.96|4.74|2.94|4.77|2.97|4.73|2.93|0
1738188300000|2025-01-29 22:05:00|4.73|2.93|4.7|2.9|4.75|2.95|4.7|2.9|0
1738188600000|2025-01-29 22:10:00|4.71|2.91|4.71|2.91|4.72|2.92|4.69|2.89|0
1738188900000|2025-01-29 22:15:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1738189200000|2025-01-29 22:20:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1738189500000|2025-01-29 22:25:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1738189800000|2025-01-29 22:30:00|4.67|2.87|4.68|2.88|4.69|2.89|4.67|2.87|0
1738190100000|2025-01-29 22:35:00|4.69|2.89|4.7|2.9|4.71|2.91|4.69|2.89|0
1738190400000|2025-01-29 22:40:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1738190700000|2025-01-29 22:45:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1738191000000|2025-01-29 22:50:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1738191300000|2025-01-29 22:55:00|4.65|2.85|4.76|2.96|4.77|2.97|4.65|2.85|0
1738191600000|2025-01-29 23:00:00|4.79|2.99|4.81|3.01|4.86|3.06|4.76|2.96|0
1738191900000|2025-01-29 23:05:00|4.8|3|4.78|2.98|4.82|3.02|4.73|2.93|0
1738192200000|2025-01-29 23:10:00|4.79|2.99|4.79|2.99|4.81|3.01|4.77|2.97|0
1738192500000|2025-01-29 23:15:00|4.8|3|4.81|3.01|4.84|3.04|4.79|2.99|0
1738192800000|2025-01-29 23:20:00|4.8|3|4.86|3.06|4.87|3.07|4.8|3|0
1738193100000|2025-01-29 23:25:00|4.87|3.07|4.87|3.07|4.89|3.09|4.85|3.05|0
1738193400000|2025-01-29 23:30:00|4.85|3.05|4.86|3.06|4.88|3.08|4.84|3.04|0
1738193700000|2025-01-29 23:35:00|4.87|3.07|4.84|3.04|4.87|3.07|4.83|3.03|0
1738194000000|2025-01-29 23:40:00|4.85|3.05|4.84|3.04|4.85|3.05|4.81|3.01|0
1738194300000|2025-01-29 23:45:00|4.83|3.03|4.81|3.01|4.83|3.03|4.79|2.99|0
1738194600000|2025-01-29 23:50:00|4.8|3|4.79|2.99|4.81|3.01|4.79|2.99|0
1738194900000|2025-01-29 23:55:00|4.8|3|4.8|3|4.81|3.01|4.78|2.98|0
1738195200000|2025-01-30 00:00:00|4.79|2.99|4.8|3|4.82|3.02|4.79|2.99|0
1738195500000|2025-01-30 00:05:00|4.79|2.99|4.76|2.96|4.8|3|4.75|2.95|0
1738195800000|2025-01-30 00:10:00|4.75|2.95|4.74|2.94|4.76|2.96|4.73|2.93|0
1738196100000|2025-01-30 00:15:00|4.73|2.93|4.71|2.91|4.73|2.93|4.71|2.91|0
1738196400000|2025-01-30 00:20:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1738196700000|2025-01-30 00:25:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1738197000000|2025-01-30 00:30:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1738197300000|2025-01-30 00:35:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1738197600000|2025-01-30 00:40:00|4.66|2.86|4.66|2.86|4.67|2.87|4.65|2.85|0
1738197900000|2025-01-30 00:45:00|4.67|2.87|4.64|2.84|4.67|2.87|4.63|2.83|0
1738198200000|2025-01-30 00:50:00|4.65|2.85|4.64|2.84|4.65|2.85|4.63|2.83|0
1738198500000|2025-01-30 00:55:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1738198800000|2025-01-30 01:00:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1738199100000|2025-01-30 01:05:00|4.65|2.85|4.63|2.83|4.65|2.85|4.62|2.82|0
1738199400000|2025-01-30 01:10:00|4.64|2.84|4.59|2.79|4.64|2.84|4.59|2.79|0
1738199700000|2025-01-30 01:15:00|4.58|2.78|4.57|2.77|4.59|2.79|4.56|2.76|0
1738200000000|2025-01-30 01:20:00|4.58|2.78|4.76|2.96|4.92|3.12|4.57|2.77|0
1738200300000|2025-01-30 01:25:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1738200600000|2025-01-30 01:30:00|4.61|3.11|4.57|3.07|4.62|3.12|4.56|3.06|0
1738200900000|2025-01-30 01:35:00|4.56|3.06|4.55|3.05|4.57|3.07|4.54|3.04|0
1738201200000|2025-01-30 01:40:00|4.54|3.04|4.55|3.05|4.55|3.05|4.52|3.02|0
1738201500000|2025-01-30 01:45:00|4.54|3.04|4.55|3.05|4.56|3.06|4.53|3.03|0
1738201800000|2025-01-30 01:50:00|4.54|3.04|4.54|3.04|4.56|3.06|4.54|3.04|0
1738202100000|2025-01-30 01:55:00|4.55|3.05|4.56|3.06|4.56|3.06|4.54|3.04|0
1738202400000|2025-01-30 02:00:00|4.55|3.05|4.54|3.04|4.55|3.05|4.53|3.03|0
1738202700000|2025-01-30 02:05:00|4.55|3.05|4.53|3.03|4.55|3.05|4.53|3.03|0
1738203000000|2025-01-30 02:10:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1738203300000|2025-01-30 02:15:00|4.54|3.04|4.52|3.02|4.54|3.04|4.51|3.01|0
1738203600000|2025-01-30 02:20:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1738203900000|2025-01-30 02:25:00|4.51|3.01|4.51|3.01|4.52|3.02|4.5|3|0
1738204200000|2025-01-30 02:30:00|4.52|3.02|4.5|3|4.52|3.02|4.5|3|0
1738204500000|2025-01-30 02:35:00|4.51|3.01|4.52|3.02|4.52|3.02|4.5|3|0
1738204800000|2025-01-30 02:40:00|4.53|3.03|4.53|3.03|4.54|3.04|4.52|3.02|0
1738205100000|2025-01-30 02:45:00|4.54|3.04|4.54|3.04|4.54|3.04|4.54|3.04|0
1738205400000|2025-01-30 02:50:00|4.55|3.05|4.54|3.04|4.55|3.05|4.54|3.04|0
1738205700000|2025-01-30 02:55:00|4.55|3.05|4.54|3.04|4.55|3.05|4.54|3.04|0
1738206000000|2025-01-30 03:00:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1738206300000|2025-01-30 03:05:00|4.53|3.03|4.52|3.02|4.54|3.04|4.52|3.02|0
1738206600000|2025-01-30 03:10:00|4.53|3.03|4.52|3.02|4.53|3.03|4.51|3.01|0
1738206900000|2025-01-30 03:15:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1738207200000|2025-01-30 03:20:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1738207500000|2025-01-30 03:25:00|4.53|3.03|4.53|3.03|4.53|3.03|4.52|3.02|0
1738207800000|2025-01-30 03:30:00|4.52|3.02|4.53|3.03|4.53|3.03|4.52|3.02|0
1738208100000|2025-01-30 03:35:00|4.54|3.04|4.54|3.04|4.54|3.04|4.53|3.03|0
1738208400000|2025-01-30 03:40:00|4.53|3.03|4.53|3.03|4.54|3.04|4.53|3.03|0
1738208700000|2025-01-30 03:45:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1738209000000|2025-01-30 03:50:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1738209300000|2025-01-30 03:55:00|4.52|3.02|4.5|3|4.52|3.02|4.5|3|0
1738209600000|2025-01-30 04:00:00|4.49|2.99|4.5|3|4.5|3|4.48|2.98|0
1738209900000|2025-01-30 04:05:00|4.49|2.99|4.5|3|4.5|3|4.49|2.99|0
1738210200000|2025-01-30 04:10:00|4.51|3.01|4.49|2.99|4.51|3.01|4.49|2.99|0
1738211400000|2025-01-30 04:30:00|4.5|3|4.51|3.01|4.51|3.01|4.49|2.99|0
1738211700000|2025-01-30 04:35:00|4.5|3|4.5|3|4.5|3|4.5|3|0
1738212000000|2025-01-30 04:40:00|4.51|3.01|4.5|3|4.52|3.02|4.5|3|0
1738212300000|2025-01-30 04:45:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1738212600000|2025-01-30 04:50:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1738212900000|2025-01-30 04:55:00|4.5|3|4.52|3.02|4.52|3.02|4.5|3|0
1738213200000|2025-01-30 05:00:00|4.51|3.01|4.53|3.03|4.53|3.03|4.51|3.01|0
1738213500000|2025-01-30 05:05:00|4.54|3.04|4.54|3.04|4.55|3.05|4.54|3.04|0
1738213800000|2025-01-30 05:10:00|4.55|3.05|4.54|3.04|4.55|3.05|4.53|3.03|0
1738214100000|2025-01-30 05:15:00|4.53|3.03|4.53|3.03|4.54|3.04|4.52|3.02|0
1738214400000|2025-01-30 05:20:00|4.52|3.02|4.53|3.03|4.53|3.03|4.52|3.02|0
1738214700000|2025-01-30 05:25:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1738215000000|2025-01-30 05:30:00|4.51|3.01|4.53|3.03|4.54|3.04|4.51|3.01|0
1738215300000|2025-01-30 05:35:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1738215600000|2025-01-30 05:40:00|4.51|3.01|4.5|3|4.52|3.02|4.5|3|0
1738215900000|2025-01-30 05:45:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1738216200000|2025-01-30 05:50:00|4.49|2.99|4.5|3|4.51|3.01|4.49|2.99|0
1738216500000|2025-01-30 05:55:00|4.51|3.01|4.51|3.01|4.52|3.02|4.5|3|0
1738216800000|2025-01-30 06:00:00|4.5|3|4.5|3|4.5|3|4.49|2.99|0
1738217100000|2025-01-30 06:05:00|4.49|2.99|4.52|3.02|4.52|3.02|4.49|2.99|0
1738217400000|2025-01-30 06:10:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1738217700000|2025-01-30 06:15:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1738218000000|2025-01-30 06:20:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1738218300000|2025-01-30 06:25:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1738218600000|2025-01-30 06:30:00|4.53|3.03|4.55|3.05|4.55|3.05|4.53|3.03|0
1738218900000|2025-01-30 06:35:00|4.54|3.04|4.52|3.02|4.55|3.05|4.52|3.02|0
1738219200000|2025-01-30 06:40:00|4.53|3.03|4.53|3.03|4.54|3.04|4.52|3.02|0
1738219500000|2025-01-30 06:45:00|4.54|3.04|4.53|3.03|4.54|3.04|4.52|3.02|0
1738219800000|2025-01-30 06:50:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1738220100000|2025-01-30 06:55:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1738220400000|2025-01-30 07:00:00|4.53|3.03|4.55|3.05|4.56|3.06|4.53|3.03|0
1738220700000|2025-01-30 07:05:00|4.54|3.04|4.55|3.05|4.55|3.05|4.54|3.04|0
1738221000000|2025-01-30 07:10:00|4.54|3.04|4.53|3.03|4.54|3.04|4.53|3.03|0
1738221300000|2025-01-30 07:15:00|4.54|3.04|4.52|3.02|4.54|3.04|4.52|3.02|0
1738221600000|2025-01-30 07:20:00|4.53|3.03|4.44|2.94|4.58|3.08|4.44|2.94|0
1738221900000|2025-01-30 07:25:00|4.45|2.95|4.43|2.93|4.46|2.96|4.43|2.93|0
1738222200000|2025-01-30 07:30:00|4.44|2.94|4.41|2.91|4.44|2.94|4.41|2.91|0
1738222500000|2025-01-30 07:35:00|4.4|2.9|4.4|2.9|4.41|2.91|4.4|2.9|0
1738222800000|2025-01-30 07:40:00|4.39|2.89|4.39|2.89|4.4|2.9|4.39|2.89|0
1738223100000|2025-01-30 07:45:00|4.4|2.9|4.4|2.9|4.41|2.91|4.39|2.89|0
1738223400000|2025-01-30 07:50:00|4.39|2.89|4.39|2.89|4.4|2.9|4.38|2.88|0
1738223700000|2025-01-30 07:55:00|4.38|2.88|4.39|2.89|4.39|2.89|4.38|2.88|0
1738224000000|2025-01-30 08:00:00|4.4|2.9|4.34|2.84|4.4|2.9|4.34|2.84|0
1738224300000|2025-01-30 08:05:00|4.35|2.85|4.33|2.83|4.35|2.85|4.33|2.83|0
1738224600000|2025-01-30 08:10:00|4.34|2.84|4.35|2.85|4.36|2.86|4.33|2.83|0
1738224900000|2025-01-30 08:15:00|4.34|2.84|4.32|2.82|4.35|2.85|4.32|2.82|0
1738225200000|2025-01-30 08:20:00|4.31|2.81|4.3|2.8|4.31|2.81|4.29|2.79|0
1738225500000|2025-01-30 08:25:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1738225800000|2025-01-30 08:30:00|4.31|2.81|4.32|2.82|4.33|2.83|4.31|2.81|0
1738226100000|2025-01-30 08:35:00|4.31|2.81|4.31|2.81|4.32|2.82|4.3|2.8|0
1738226400000|2025-01-30 08:40:00|4.3|2.8|4.31|2.81|4.32|2.82|4.3|2.8|0
1738226700000|2025-01-30 08:45:00|4.3|2.8|4.29|2.79|4.3|2.8|4.29|2.79|0
1738227000000|2025-01-30 08:50:00|4.28|2.78|4.28|2.78|4.29|2.79|4.27|2.77|0
1738227300000|2025-01-30 08:55:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1738227600000|2025-01-30 09:00:00|4.28|2.78|4.32|2.82|4.33|2.83|4.28|2.78|0
1738227900000|2025-01-30 09:05:00|4.33|2.83|4.31|2.81|4.34|2.84|4.3|2.8|0
1738228200000|2025-01-30 09:10:00|4.32|2.82|4.33|2.83|4.33|2.83|4.3|2.8|0
1738228500000|2025-01-30 09:15:00|4.32|2.82|4.31|2.81|4.32|2.82|4.3|2.8|0
1738228800000|2025-01-30 09:20:00|4.3|2.8|4.32|2.82|4.32|2.82|4.29|2.79|0
1738229100000|2025-01-30 09:25:00|4.33|2.83|4.33|2.83|4.33|2.83|4.31|2.81|0
1738229400000|2025-01-30 09:30:00|4.32|2.82|4.35|2.85|4.35|2.85|4.32|2.82|0
1738229700000|2025-01-30 09:35:00|4.36|2.86|4.37|2.87|4.38|2.88|4.35|2.85|0
1738230000000|2025-01-30 09:40:00|4.38|2.88|4.37|2.87|4.38|2.88|4.36|2.86|0
1738230300000|2025-01-30 09:45:00|4.36|2.86|4.37|2.87|4.38|2.88|4.36|2.86|0
1738230600000|2025-01-30 09:50:00|4.36|2.86|4.39|2.89|4.4|2.9|4.36|2.86|0
1738230900000|2025-01-30 09:55:00|4.38|2.88|4.39|2.89|4.39|2.89|4.38|2.88|0
1738231200000|2025-01-30 10:00:00|4.4|2.9|4.37|2.87|4.4|2.9|4.36|2.86|0
1738231500000|2025-01-30 10:05:00|4.38|2.88|4.38|2.88|4.38|2.88|4.35|2.85|0
1738231800000|2025-01-30 10:10:00|4.37|2.87|4.37|2.87|4.38|2.88|4.36|2.86|0
1738232100000|2025-01-30 10:15:00|4.36|2.86|4.41|2.91|4.41|2.91|4.36|2.86|0
1738232400000|2025-01-30 10:20:00|4.4|2.9|4.41|2.91|4.44|2.94|4.4|2.9|0
1738232700000|2025-01-30 10:25:00|4.42|2.92|4.4|2.9|4.42|2.92|4.39|2.89|0
1738233000000|2025-01-30 10:30:00|4.39|2.89|4.37|2.87|4.39|2.89|4.36|2.86|0
1738233300000|2025-01-30 10:35:00|4.36|2.86|4.37|2.87|4.37|2.87|4.35|2.85|0
1738233600000|2025-01-30 10:40:00|4.36|2.86|4.38|2.88|4.38|2.88|4.36|2.86|0
1738233900000|2025-01-30 10:45:00|4.37|2.87|4.37|2.87|4.39|2.89|4.36|2.86|0
1738234200000|2025-01-30 10:50:00|4.38|2.88|4.39|2.89|4.41|2.91|4.38|2.88|0
1738234500000|2025-01-30 10:55:00|4.4|2.9|4.41|2.91|4.41|2.91|4.39|2.89|0
1738234800000|2025-01-30 11:00:00|4.4|2.9|4.39|2.89|4.41|2.91|4.38|2.88|0
1738235100000|2025-01-30 11:05:00|4.4|2.9|4.37|2.87|4.4|2.9|4.37|2.87|0
1738235400000|2025-01-30 11:10:00|4.36|2.86|4.34|2.84|4.36|2.86|4.34|2.84|0
1738235700000|2025-01-30 11:15:00|4.35|2.85|4.33|2.83|4.35|2.85|4.33|2.83|0
1738236000000|2025-01-30 11:20:00|4.34|2.84|4.33|2.83|4.34|2.84|4.33|2.83|0
1738236300000|2025-01-30 11:25:00|4.32|2.82|4.35|2.85|4.35|2.85|4.32|2.82|0
1738236600000|2025-01-30 11:30:00|4.36|2.86|4.36|2.86|4.38|2.88|4.34|2.84|0
1738236900000|2025-01-30 11:35:00|4.35|2.85|4.36|2.86|4.36|2.86|4.34|2.84|0
1738237200000|2025-01-30 11:40:00|4.35|2.85|4.38|2.88|4.38|2.88|4.34|2.84|0
1738237500000|2025-01-30 11:45:00|4.37|2.87|4.37|2.87|4.39|2.89|4.36|2.86|0
1738237800000|2025-01-30 11:50:00|4.38|2.88|4.41|2.91|4.41|2.91|4.38|2.88|0
1738238100000|2025-01-30 11:55:00|4.4|2.9|4.41|2.91|4.42|2.92|4.39|2.89|0
1738238400000|2025-01-30 12:00:00|4.4|2.9|4.45|2.95|4.49|2.99|4.37|2.87|0
1738238700000|2025-01-30 12:05:00|4.46|2.96|4.43|2.93|4.46|2.96|4.39|2.89|0
1738239000000|2025-01-30 12:10:00|4.44|2.94|4.46|2.96|4.48|2.98|4.43|2.93|0
1738239300000|2025-01-30 12:15:00|4.47|2.97|4.54|3.04|4.55|3.05|4.47|2.97|0
1738239600000|2025-01-30 12:20:00|4.53|3.03|4.53|3.03|4.56|3.06|4.52|3.02|0
1738239900000|2025-01-30 12:25:00|4.54|3.04|4.5|3|4.55|3.05|4.34|2.84|0
1738240200000|2025-01-30 12:30:00|4.49|2.99|4.49|2.99|4.53|3.03|4.48|2.98|0
1738240500000|2025-01-30 12:35:00|4.48|2.98|4.42|2.92|4.48|2.98|4.42|2.92|0
1738240800000|2025-01-30 12:40:00|4.41|2.91|4.43|2.93|4.44|2.94|4.41|2.91|0
1738241100000|2025-01-30 12:45:00|4.44|2.94|4.42|2.92|4.45|2.95|4.42|2.92|0
1738241400000|2025-01-30 12:50:00|4.43|2.93|4.41|2.91|4.43|2.93|4.4|2.9|0
1738241700000|2025-01-30 12:55:00|4.4|2.9|4.42|2.92|4.43|2.93|4.4|2.9|0
1738242000000|2025-01-30 13:00:00|4.43|2.93|4.42|2.92|4.46|2.96|4.42|2.92|0
1738242300000|2025-01-30 13:05:00|4.43|2.93|4.41|2.91|4.43|2.93|4.4|2.9|0
1738242600000|2025-01-30 13:10:00|4.4|2.9|4.38|2.88|4.4|2.9|4.38|2.88|0
1738242900000|2025-01-30 13:15:00|4.39|2.89|4.4|2.9|4.4|2.9|4.37|2.87|0
1738243200000|2025-01-30 13:20:00|4.41|2.91|4.42|2.92|4.43|2.93|4.4|2.9|0
1738243500000|2025-01-30 13:25:00|4.41|2.91|4.4|2.9|4.43|2.93|4.4|2.9|0
1738243800000|2025-01-30 13:30:00|4.44|2.94|4.39|2.89|4.44|2.94|4.34|2.84|0
1738244100000|2025-01-30 13:35:00|4.38|2.88|4.43|2.93|4.45|2.95|4.38|2.88|0
1738244400000|2025-01-30 13:40:00|4.44|2.94|4.43|2.93|4.46|2.96|4.42|2.92|0
1738244700000|2025-01-30 13:45:00|4.44|2.94|4.41|2.91|4.5|3|4.41|2.91|0
1738245000000|2025-01-30 13:50:00|4.42|2.92|4.37|2.87|4.43|2.93|4.37|2.87|0
1738245300000|2025-01-30 13:55:00|4.36|2.86|4.31|2.81|4.37|2.87|4.31|2.81|0
1738245600000|2025-01-30 14:00:00|4.32|2.82|4.35|2.85|4.36|2.86|4.3|2.8|0
1738245900000|2025-01-30 14:05:00|4.36|2.86|4.34|2.84|4.37|2.87|4.33|2.83|0
1738246200000|2025-01-30 14:10:00|4.33|2.83|4.35|2.85|4.35|2.85|4.32|2.82|0
1738246500000|2025-01-30 14:15:00|4.36|2.86|4.38|2.88|4.4|2.9|4.35|2.85|0
1738246800000|2025-01-30 14:20:00|4.37|2.87|4.42|2.92|4.42|2.92|4.37|2.87|0
1738247100000|2025-01-30 14:25:00|4.43|2.93|4.33|2.83|4.43|2.93|4.3|2.8|0
1738247400000|2025-01-30 14:30:00|4.31|2.81|4.37|2.87|4.44|2.94|4.29|2.79|0
1738247700000|2025-01-30 14:35:00|4.36|2.86|4.22|2.72|4.4|2.9|4.21|2.71|0
1738248000000|2025-01-30 14:40:00|4.21|2.71|4.23|2.73|4.28|2.78|4.2|2.7|0
1738248300000|2025-01-30 14:45:00|4.22|2.72|4.16|2.66|4.32|2.82|4.15|2.65|0
1738248600000|2025-01-30 14:50:00|4.15|2.65|4.18|2.68|4.23|2.73|4.13|2.63|0
1738248900000|2025-01-30 14:55:00|4.17|2.67|4.25|2.75|4.29|2.79|4.14|2.64|0
1738249200000|2025-01-30 15:00:00|4.26|2.76|4.37|2.87|4.47|2.97|4.18|2.68|0
1738249500000|2025-01-30 15:05:00|4.36|2.86|4.39|2.89|4.43|2.93|4.35|2.85|0
1738249800000|2025-01-30 15:10:00|4.38|2.88|4.39|2.89|4.48|2.98|4.33|2.83|0
1738250100000|2025-01-30 15:15:00|4.4|2.9|4.43|2.93|4.45|2.95|4.4|2.9|0
1738250400000|2025-01-30 15:20:00|4.42|2.92|4.38|2.88|4.45|2.95|4.37|2.87|0
1738250700000|2025-01-30 15:25:00|4.37|2.87|4.54|3.04|4.56|3.06|4.37|2.87|0
1738251000000|2025-01-30 15:30:00|4.53|3.03|4.49|2.99|4.59|3.09|4.49|2.99|0
1738251300000|2025-01-30 15:35:00|4.5|3|4.41|2.91|4.5|3|4.39|2.89|0
1738251600000|2025-01-30 15:40:00|4.4|2.9|4.46|2.96|4.46|2.96|4.38|2.88|0
1738251900000|2025-01-30 15:45:00|4.45|2.95|4.44|2.94|4.46|2.96|4.4|2.9|0
1738252200000|2025-01-30 15:50:00|4.45|2.95|4.57|3.07|4.58|3.08|4.43|2.93|0
1738252500000|2025-01-30 15:55:00|4.58|3.08|4.51|3.01|4.63|3.13|4.36|2.86|0
1738252800000|2025-01-30 16:00:00|4.52|3.02|4.5|3|4.59|3.09|4.47|2.97|0
1738253100000|2025-01-30 16:05:00|4.51|3.01|4.52|3.02|4.53|3.03|4.46|2.96|0
1738253400000|2025-01-30 16:10:00|4.51|3.01|4.6|3.1|4.6|3.1|4.48|2.98|0
1738253700000|2025-01-30 16:15:00|4.59|3.09|4.44|2.94|4.59|3.09|4.44|2.94|0
1738254000000|2025-01-30 16:20:00|4.43|2.93|4.33|2.83|4.43|2.93|4.33|2.83|0
1738254300000|2025-01-30 16:25:00|4.32|2.82|4.29|2.79|4.45|2.95|4.28|2.78|0
1738254600000|2025-01-30 16:30:00|4.3|2.8|4.33|2.83|4.34|2.84|4.26|2.76|0
1738254900000|2025-01-30 16:35:00|4.34|2.84|4.27|2.77|4.36|2.86|4.27|2.77|0
1738255200000|2025-01-30 16:40:00|4.26|2.76|4.26|2.76|4.29|2.79|4.26|2.76|0
1738255500000|2025-01-30 16:45:00|4.32|2.82|4.24|2.74|4.34|2.84|4.24|2.74|0
1738255800000|2025-01-30 16:50:00|4.23|2.73|4.16|2.66|4.23|2.73|4.15|2.65|0
1738256100000|2025-01-30 16:55:00|4.18|2.68|4.24|2.74|4.25|2.75|4.13|2.63|0
1738256400000|2025-01-30 17:00:00|4.25|2.75|4.26|2.76|4.29|2.79|4.24|2.74|0
1738256700000|2025-01-30 17:05:00|4.27|2.77|4.21|2.71|4.31|2.81|4.21|2.71|0
1738257000000|2025-01-30 17:10:00|4.22|2.72|4.36|2.86|4.37|2.87|4.2|2.7|0
1738257300000|2025-01-30 17:15:00|4.37|2.87|4.4|2.9|4.42|2.92|4.29|2.79|0
1738257600000|2025-01-30 17:20:00|4.39|2.89|4.4|2.9|4.41|2.91|4.36|2.86|0
1738257900000|2025-01-30 17:25:00|4.39|2.89|4.45|2.95|4.48|2.98|4.39|2.89|0
1738258200000|2025-01-30 17:30:00|4.44|2.94|4.33|2.83|4.47|2.97|4.32|2.82|0
1738258500000|2025-01-30 17:35:00|4.32|2.82|4.34|2.84|4.37|2.87|4.3|2.8|0
1738258800000|2025-01-30 17:40:00|4.33|2.83|4.36|2.86|4.37|2.87|4.28|2.78|0
1738259100000|2025-01-30 17:45:00|4.35|2.85|4.31|2.81|4.37|2.87|4.3|2.8|0
1738259400000|2025-01-30 17:50:00|4.3|2.8|4.28|2.78|4.31|2.81|4.27|2.77|0
1738259700000|2025-01-30 17:55:00|4.27|2.77|4.26|2.76|4.29|2.79|4.26|2.76|0
1738260000000|2025-01-30 18:00:00|4.33|2.83|4.24|2.74|4.33|2.83|4.24|2.74|0
1738260300000|2025-01-30 18:05:00|4.25|2.75|4.2|2.7|4.26|2.76|4.19|2.69|0
1738260600000|2025-01-30 18:10:00|4.21|2.71|4.17|2.67|4.27|2.77|4.16|2.66|0
1738260900000|2025-01-30 18:15:00|4.16|2.66|4.16|2.66|4.17|2.67|4.15|2.65|0
1738261200000|2025-01-30 18:20:00|4.17|2.67|4.11|2.61|4.17|2.67|4.11|2.61|0
1738261500000|2025-01-30 18:25:00|4.12|2.62|4.14|2.64|4.17|2.67|4.11|2.61|0
1738261800000|2025-01-30 18:30:00|4.13|2.63|4.08|2.58|4.14|2.64|4.07|2.57|0
1738262100000|2025-01-30 18:35:00|4.07|2.57|4.22|2.72|4.22|2.72|4.03|2.53|0
1738262400000|2025-01-30 18:40:00|4.23|2.73|4.24|2.74|4.24|2.74|4.2|2.7|0
1738262700000|2025-01-30 18:45:00|4.23|2.73|4.21|2.71|4.23|2.73|4.2|2.7|0
1738263000000|2025-01-30 18:50:00|4.22|2.72|4.22|2.72|4.23|2.73|4.2|2.7|0
1738263300000|2025-01-30 18:55:00|4.23|2.73|4.21|2.71|4.24|2.74|4.19|2.69|0
1738263600000|2025-01-30 19:00:00|4.2|2.7|4.24|2.74|4.25|2.75|4.2|2.7|0
1738263900000|2025-01-30 19:05:00|4.23|2.73|4.22|2.72|4.23|2.73|4.21|2.71|0
1738264200000|2025-01-30 19:10:00|4.21|2.71|4.18|2.68|4.21|2.71|4.17|2.67|0
1738264500000|2025-01-30 19:15:00|4.19|2.69|4.2|2.7|4.21|2.71|4.18|2.68|0
1738264800000|2025-01-30 19:20:00|4.19|2.69|4.2|2.7|4.21|2.71|4.18|2.68|0
1738265100000|2025-01-30 19:25:00|4.21|2.71|4.2|2.7|4.22|2.72|4.2|2.7|0
1738265400000|2025-01-30 19:30:00|4.21|2.71|4.24|2.74|4.24|2.74|4.2|2.7|0
1738265700000|2025-01-30 19:35:00|4.23|2.73|4.21|2.71|4.24|2.74|4.21|2.71|0
1738266000000|2025-01-30 19:40:00|4.22|2.72|4.21|2.71|4.23|2.73|4.21|2.71|0
1738266300000|2025-01-30 19:45:00|4.22|2.72|4.18|2.68|4.22|2.72|4.17|2.67|0
1738266600000|2025-01-30 19:50:00|4.19|2.69|4.16|2.66|4.19|2.69|4.16|2.66|0
1738266900000|2025-01-30 19:55:00|4.17|2.67|4.12|2.62|4.17|2.67|4.11|2.61|0
1738267200000|2025-01-30 20:00:00|4.11|2.61|4.07|2.57|4.12|2.62|4.06|2.56|0
1738267500000|2025-01-30 20:05:00|4.08|2.58|4.08|2.58|4.11|2.61|4.06|2.56|0
1738267800000|2025-01-30 20:10:00|4.07|2.57|4.07|2.57|4.08|2.58|4.06|2.56|0
1738268100000|2025-01-30 20:15:00|4.06|2.56|4.04|2.54|4.07|2.57|4.04|2.54|0
1738268400000|2025-01-30 20:20:00|4.03|2.53|4.01|2.51|4.04|2.54|4.01|2.51|0
1738268700000|2025-01-30 20:25:00|4.02|2.52|4.04|2.54|4.05|2.55|4.01|2.51|0
1738269000000|2025-01-30 20:30:00|4.06|2.56|4.04|2.54|4.08|2.58|4.04|2.54|0
1738269300000|2025-01-30 20:35:00|4.05|2.55|4.34|2.84|4.34|2.84|4.05|2.55|0
1738269600000|2025-01-30 20:40:00|4.37|2.87|4.59|3.06|4.64|3.09|4.16|2.66|0
1738269900000|2025-01-30 20:45:00|4.61|3.07|4.24|2.74|4.65|3.1|4.23|2.73|0
1738270200000|2025-01-30 20:50:00|4.26|2.76|4.11|2.61|4.29|2.79|4.11|2.61|0
1738270500000|2025-01-30 20:55:00|4.1|2.6|4.32|2.82|4.33|2.83|4.05|2.55|0
1738270800000|2025-01-30 21:00:00|4.3|2.8|4.19|2.69|4.3|2.8|4.1|2.6|0
1738271100000|2025-01-30 21:05:00|4.18|2.68|4.19|2.69|4.21|2.71|4.15|2.65|0
1738271400000|2025-01-30 21:10:00|4.21|2.71|4.25|2.75|4.34|2.84|4.19|2.69|0
1738271700000|2025-01-30 21:15:00|4.4|2.6|4.4|2.6|4.42|2.62|4.38|2.58|0
1738272000000|2025-01-30 21:20:00|4.41|2.61|4.41|2.61|4.42|2.62|4.38|2.58|0
1738272300000|2025-01-30 21:25:00|4.42|2.62|4.4|2.6|4.42|2.62|4.4|2.6|0
1738272600000|2025-01-30 21:30:00|4.49|2.69|4.42|2.62|4.5|2.7|4.28|2.48|0
1738272900000|2025-01-30 21:35:00|4.41|2.61|4.42|2.62|4.44|2.64|4.39|2.59|0
1738273200000|2025-01-30 21:40:00|4.43|2.63|4.42|2.62|4.46|2.66|4.41|2.61|0
1738273500000|2025-01-30 21:45:00|4.41|2.61|4.44|2.64|4.46|2.66|4.4|2.6|0
1738273800000|2025-01-30 21:50:00|4.45|2.65|4.44|2.64|4.45|2.65|4.42|2.62|0
1738274100000|2025-01-30 21:55:00|4.43|2.63|4.45|2.65|4.47|2.67|4.42|2.62|0
1738274400000|2025-01-30 22:00:00|4.44|2.64|4.44|2.64|4.45|2.65|4.44|2.64|0
1738274700000|2025-01-30 22:05:00|4.45|2.65|4.44|2.64|4.45|2.65|4.43|2.63|0
1738275000000|2025-01-30 22:10:00|4.45|2.65|4.42|2.62|4.45|2.65|4.42|2.62|0
1738275300000|2025-01-30 22:15:00|4.43|2.63|4.42|2.62|4.43|2.63|4.41|2.61|0
1738275600000|2025-01-30 22:20:00|4.41|2.61|4.33|2.53|4.41|2.61|4.32|2.52|0
1738275900000|2025-01-30 22:25:00|4.32|2.52|4.31|2.51|4.35|2.55|4.31|2.51|0
1738276200000|2025-01-30 22:30:00|4.32|2.52|4.3|2.5|4.32|2.52|4.28|2.48|0
1738276500000|2025-01-30 22:35:00|4.29|2.49|4.3|2.5|4.34|2.54|4.29|2.49|0
1738276800000|2025-01-30 22:40:00|4.31|2.51|4.31|2.51|4.32|2.52|4.3|2.5|0
1738277100000|2025-01-30 22:45:00|4.32|2.52|4.31|2.51|4.32|2.52|4.3|2.5|0
1738277400000|2025-01-30 22:50:00|4.3|2.5|4.3|2.5|4.31|2.51|4.3|2.5|0
1738277700000|2025-01-30 22:55:00|4.31|2.51|4.31|2.51|4.31|2.51|4.3|2.5|0
1738278000000|2025-01-30 23:00:00|4.28|2.48|4.22|2.42|4.3|2.5|4.2|2.4|0
1738278300000|2025-01-30 23:05:00|4.23|2.43|4.23|2.43|4.23|2.43|4.2|2.4|0
1738278600000|2025-01-30 23:10:00|4.22|2.42|4.23|2.43|4.24|2.44|4.22|2.42|0
1738278900000|2025-01-30 23:15:00|4.22|2.42|4.24|2.44|4.25|2.45|4.21|2.41|0
1738279200000|2025-01-30 23:20:00|4.25|2.45|4.24|2.44|4.26|2.46|4.24|2.44|0
1738279500000|2025-01-30 23:25:00|4.25|2.45|4.29|2.49|4.31|2.51|4.24|2.44|0
1738279800000|2025-01-30 23:30:00|4.28|2.48|4.32|2.52|4.32|2.52|4.28|2.48|0
1738280100000|2025-01-30 23:35:00|4.33|2.53|4.31|2.51|4.33|2.53|4.3|2.5|0
1738280400000|2025-01-30 23:40:00|4.3|2.5|4.29|2.49|4.3|2.5|4.28|2.48|0
1738280700000|2025-01-30 23:45:00|4.3|2.5|4.27|2.47|4.3|2.5|4.25|2.45|0
1738281000000|2025-01-30 23:50:00|4.28|2.48|4.26|2.46|4.29|2.49|4.25|2.45|0
1738281300000|2025-01-30 23:55:00|4.25|2.45|4.23|2.43|4.25|2.45|4.22|2.42|0
1738281600000|2025-01-31 00:00:00|4.24|2.44|4.25|2.45|4.29|2.49|4.24|2.44|0
1738281900000|2025-01-31 00:05:00|4.24|2.44|4.26|2.46|4.27|2.47|4.24|2.44|0
1738282200000|2025-01-31 00:10:00|4.25|2.45|4.25|2.45|4.26|2.46|4.24|2.44|0
1738282500000|2025-01-31 00:15:00|4.26|2.46|4.24|2.44|4.27|2.47|4.24|2.44|0
1738282800000|2025-01-31 00:20:00|4.25|2.45|4.24|2.44|4.25|2.45|4.24|2.44|0
1738283100000|2025-01-31 00:25:00|4.25|2.45|4.23|2.43|4.25|2.45|4.23|2.43|0
1738283400000|2025-01-31 00:30:00|4.24|2.44|4.24|2.44|4.25|2.45|4.24|2.44|0
1738283700000|2025-01-31 00:35:00|4.25|2.45|4.23|2.43|4.25|2.45|4.23|2.43|0
1738284000000|2025-01-31 00:40:00|4.22|2.42|4.22|2.42|4.23|2.43|4.22|2.42|0
1738284300000|2025-01-31 00:45:00|4.21|2.41|4.22|2.42|4.22|2.42|4.2|2.4|0
1738284600000|2025-01-31 00:50:00|4.23|2.43|4.23|2.43|4.23|2.43|4.22|2.42|0
1738284900000|2025-01-31 00:55:00|4.22|2.42|4.23|2.43|4.23|2.43|4.22|2.42|0
1738285200000|2025-01-31 01:00:00|4.24|2.44|4.25|2.45|4.26|2.46|4.24|2.44|0
1738285500000|2025-01-31 01:05:00|4.24|2.44|4.25|2.45|4.25|2.45|4.23|2.43|0
1738285800000|2025-01-31 01:10:00|4.26|2.46|4.24|2.44|4.26|2.46|4.24|2.44|0
1738286100000|2025-01-31 01:15:00|4.23|2.43|4.34|2.54|4.34|2.54|4.22|2.42|0
1738286400000|2025-01-31 01:20:00|4.33|2.53|4.34|2.54|4.35|2.55|4.33|2.53|0
1738286700000|2025-01-31 01:25:00|4.33|2.53|4.34|2.54|4.44|2.64|4.31|2.51|0
1738287000000|2025-01-31 01:30:00|4.19|2.69|4.17|2.67|4.19|2.69|4.16|2.66|0
1738287300000|2025-01-31 01:35:00|4.18|2.68|4.18|2.68|4.19|2.69|4.17|2.67|0
1738287600000|2025-01-31 01:40:00|4.17|2.67|4.16|2.66|4.18|2.68|4.16|2.66|0
1738287900000|2025-01-31 01:45:00|4.15|2.65|4.11|2.61|4.15|2.65|4.11|2.61|0
1738288200000|2025-01-31 01:50:00|4.12|2.62|4.11|2.61|4.12|2.62|4.11|2.61|0
1738288500000|2025-01-31 01:55:00|4.12|2.62|4.09|2.59|4.12|2.62|4.08|2.58|0
1738288800000|2025-01-31 02:00:00|4.08|2.58|4.08|2.58|4.09|2.59|4.07|2.57|0
1738289100000|2025-01-31 02:05:00|4.09|2.59|4.1|2.6|4.11|2.61|4.08|2.58|0
1738289400000|2025-01-31 02:10:00|4.09|2.59|4.1|2.6|4.1|2.6|4.09|2.59|0
1738289700000|2025-01-31 02:15:00|4.09|2.59|4.1|2.6|4.1|2.6|4.09|2.59|0
1738290000000|2025-01-31 02:20:00|4.09|2.59|4.11|2.61|4.12|2.62|4.09|2.59|0
1738290300000|2025-01-31 02:25:00|4.1|2.6|4.11|2.61|4.12|2.62|4.1|2.6|0
1738290600000|2025-01-31 02:30:00|4.12|2.62|4.13|2.63|4.13|2.63|4.11|2.61|0
1738290900000|2025-01-31 02:35:00|4.12|2.62|4.13|2.63|4.14|2.64|4.12|2.62|0
1738291200000|2025-01-31 02:40:00|4.12|2.62|4.12|2.62|4.12|2.62|4.1|2.6|0
1738291500000|2025-01-31 02:45:00|4.11|2.61|4.12|2.62|4.12|2.62|4.11|2.61|0
1738291800000|2025-01-31 02:50:00|4.11|2.61|4.11|2.61|4.12|2.62|4.11|2.61|0
1738292100000|2025-01-31 02:55:00|4.12|2.62|4.14|2.64|4.14|2.64|4.12|2.62|0
1738292400000|2025-01-31 03:00:00|4.13|2.63|4.12|2.62|4.13|2.63|4.12|2.62|0
1738292700000|2025-01-31 03:05:00|4.13|2.63|4.12|2.62|4.13|2.63|4.12|2.62|0
1738293300000|2025-01-31 03:15:00|4.11|2.61|4.1|2.6|4.11|2.61|4.1|2.6|0
1738293600000|2025-01-31 03:20:00|4.11|2.61|4.11|2.61|4.11|2.61|4.1|2.6|0
1738293900000|2025-01-31 03:25:00|4.12|2.62|4.12|2.62|4.13|2.63|4.11|2.61|0
1738294200000|2025-01-31 03:30:00|4.13|2.63|4.13|2.63|4.14|2.64|4.12|2.62|0
1738294500000|2025-01-31 03:35:00|4.14|2.64|4.13|2.63|4.14|2.64|4.13|2.63|0
1738294800000|2025-01-31 03:40:00|4.14|2.64|4.13|2.63|4.14|2.64|4.13|2.63|0
1738295100000|2025-01-31 03:45:00|4.14|2.64|4.12|2.62|4.14|2.64|4.12|2.62|0
1738295400000|2025-01-31 03:50:00|4.13|2.63|4.13|2.63|4.13|2.63|4.12|2.62|0
1738295700000|2025-01-31 03:55:00|4.14|2.64|4.14|2.64|4.14|2.64|4.14|2.64|0
1738296000000|2025-01-31 04:00:00|4.13|2.63|4.14|2.64|4.14|2.64|4.13|2.63|0
1738296300000|2025-01-31 04:05:00|4.13|2.63|4.13|2.63|4.14|2.64|4.13|2.63|0
1738296600000|2025-01-31 04:10:00|4.12|2.62|4.11|2.61|4.12|2.62|4.11|2.61|0
1738296900000|2025-01-31 04:15:00|4.1|2.6|4.1|2.6|4.1|2.6|4.1|2.6|0
1738297200000|2025-01-31 04:20:00|4.11|2.61|4.1|2.6|4.11|2.61|4.1|2.6|0
1738297500000|2025-01-31 04:25:00|4.11|2.61|4.11|2.61|4.11|2.61|4.1|2.6|0
1738297800000|2025-01-31 04:30:00|4.12|2.62|4.12|2.62|4.12|2.62|4.11|2.61|0
1738298100000|2025-01-31 04:35:00|4.13|2.63|4.12|2.62|4.13|2.63|4.12|2.62|0
1738298400000|2025-01-31 04:40:00|4.11|2.61|4.12|2.62|4.13|2.63|4.1|2.6|0
1738298700000|2025-01-31 04:45:00|4.11|2.61|4.12|2.62|4.13|2.63|4.11|2.61|0
1738299000000|2025-01-31 04:50:00|4.11|2.61|4.13|2.63|4.13|2.63|4.11|2.61|0
1738299300000|2025-01-31 04:55:00|4.12|2.62|4.12|2.62|4.13|2.63|4.12|2.62|0
1738299600000|2025-01-31 05:00:00|4.11|2.61|4.1|2.6|4.12|2.62|4.1|2.6|0
1738299900000|2025-01-31 05:05:00|4.09|2.59|4.09|2.59|4.09|2.59|4.08|2.58|0
1738300200000|2025-01-31 05:10:00|4.1|2.6|4.09|2.59|4.1|2.6|4.08|2.58|0
1738300500000|2025-01-31 05:15:00|4.08|2.58|4.08|2.58|4.09|2.59|4.08|2.58|0
1738300800000|2025-01-31 05:20:00|4.09|2.59|4.08|2.58|4.09|2.59|4.08|2.58|0
1738301100000|2025-01-31 05:25:00|4.09|2.59|4.09|2.59|4.09|2.59|4.08|2.58|0
1738301700000|2025-01-31 05:35:00|4.1|2.6|4.1|2.6|4.1|2.6|4.09|2.59|0
1738302000000|2025-01-31 05:40:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1738302300000|2025-01-31 05:45:00|4.08|2.58|4.08|2.58|4.09|2.59|4.08|2.58|0
1738302600000|2025-01-31 05:50:00|4.09|2.59|4.09|2.59|4.09|2.59|4.09|2.59|0
1738302900000|2025-01-31 05:55:00|4.08|2.58|4.09|2.59|4.09|2.59|4.08|2.58|0
1738303200000|2025-01-31 06:00:00|4.1|2.6|4.08|2.58|4.1|2.6|4.08|2.58|0
1738303500000|2025-01-31 06:05:00|4.09|2.59|4.07|2.57|4.09|2.59|4.07|2.57|0
1738303800000|2025-01-31 06:10:00|4.06|2.56|4.07|2.57|4.08|2.58|4.06|2.56|0
1738304100000|2025-01-31 06:15:00|4.06|2.56|4.06|2.56|4.07|2.57|4.06|2.56|0
1738304400000|2025-01-31 06:20:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1738304700000|2025-01-31 06:25:00|4.04|2.54|4.04|2.54|4.05|2.55|4.04|2.54|0
1738305000000|2025-01-31 06:30:00|4.03|2.53|4.04|2.54|4.05|2.55|4.03|2.53|0
1738305300000|2025-01-31 06:35:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1738305600000|2025-01-31 06:40:00|4.04|2.54|4.03|2.53|4.04|2.54|4.02|2.52|0
1738305900000|2025-01-31 06:45:00|4.02|2.52|4.02|2.52|4.03|2.53|4.02|2.52|0
1738306200000|2025-01-31 06:50:00|4.03|2.53|4.03|2.53|4.04|2.54|4.03|2.53|0
1738306800000|2025-01-31 07:00:00|4.02|2.52|4.03|2.53|4.03|2.53|4.02|2.52|0
1738307100000|2025-01-31 07:05:00|4.02|2.52|3.99|2.49|4.02|2.52|3.99|2.49|0
1738307400000|2025-01-31 07:10:00|4|2.5|3.98|2.48|4|2.5|3.97|2.47|0
1738307700000|2025-01-31 07:15:00|3.97|2.47|3.97|2.47|3.98|2.48|3.96|2.46|0
1738308000000|2025-01-31 07:20:00|3.96|2.46|3.97|2.47|3.98|2.48|3.96|2.46|0
1738308300000|2025-01-31 07:25:00|3.98|2.48|4.05|2.55|4.15|2.65|3.97|2.47|0
1738308600000|2025-01-31 07:30:00|4.04|2.54|4.05|2.55|4.06|2.56|4.04|2.54|0
1738308900000|2025-01-31 07:35:00|4.06|2.56|4.04|2.54|4.06|2.56|4.04|2.54|0
1738309200000|2025-01-31 07:40:00|4.05|2.55|4.05|2.55|4.06|2.56|4.04|2.54|0
1738309500000|2025-01-31 07:45:00|4.04|2.54|4.04|2.54|4.04|2.54|4.03|2.53|0
1738309800000|2025-01-31 07:50:00|4.05|2.55|4.05|2.55|4.06|2.56|4.04|2.54|0
1738310100000|2025-01-31 07:55:00|4.06|2.56|4.06|2.56|4.06|2.56|4.06|2.56|0
1738310400000|2025-01-31 08:00:00|4.05|2.55|4.07|2.57|4.09|2.59|4.05|2.55|0
1738310700000|2025-01-31 08:05:00|4.08|2.58|4.07|2.57|4.08|2.58|4.06|2.56|0
1738311000000|2025-01-31 08:10:00|4.06|2.56|4.08|2.58|4.09|2.59|4.06|2.56|0
1738311300000|2025-01-31 08:15:00|4.07|2.57|4.05|2.55|4.08|2.58|4.05|2.55|0
1738311600000|2025-01-31 08:20:00|4.06|2.56|4.05|2.55|4.07|2.57|4.04|2.54|0
1738311900000|2025-01-31 08:25:00|4.06|2.56|4.07|2.57|4.08|2.58|4.06|2.56|0
1738312200000|2025-01-31 08:30:00|4.06|2.56|4.03|2.53|4.06|2.56|4.03|2.53|0
1738312500000|2025-01-31 08:35:00|4.04|2.54|4.05|2.55|4.05|2.55|4.03|2.53|0
1738312800000|2025-01-31 08:40:00|4.06|2.56|4.07|2.57|4.07|2.57|4.05|2.55|0
1738313100000|2025-01-31 08:45:00|4.06|2.56|4.06|2.56|4.08|2.58|4.05|2.55|0
1738313400000|2025-01-31 08:50:00|4.07|2.57|4.09|2.59|4.09|2.59|4.06|2.56|0
1738313700000|2025-01-31 08:55:00|4.1|2.6|4.09|2.59|4.11|2.61|4.08|2.58|0
1738314000000|2025-01-31 09:00:00|4.08|2.58|4.05|2.55|4.09|2.59|4.05|2.55|0
1738314300000|2025-01-31 09:05:00|4.04|2.54|4.03|2.53|4.06|2.56|4.02|2.52|0
1738314600000|2025-01-31 09:10:00|4.02|2.52|4.01|2.51|4.03|2.53|4.01|2.51|0
1738314900000|2025-01-31 09:15:00|4.02|2.52|4|2.5|4.03|2.53|4|2.5|0
1738315200000|2025-01-31 09:20:00|4.01|2.51|4.01|2.51|4.01|2.51|4|2.5|0
1738315500000|2025-01-31 09:25:00|4|2.5|3.99|2.49|4.01|2.51|3.99|2.49|0
1738315800000|2025-01-31 09:30:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1738316100000|2025-01-31 09:35:00|3.99|2.49|3.99|2.49|4|2.5|3.98|2.48|0
1738316400000|2025-01-31 09:40:00|4|2.5|4.01|2.51|4.01|2.51|3.99|2.49|0
1738316700000|2025-01-31 09:45:00|4|2.5|4.01|2.51|4.02|2.52|4|2.5|0
1738317000000|2025-01-31 09:50:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1738317300000|2025-01-31 09:55:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1738317600000|2025-01-31 10:00:00|4.02|2.52|4.01|2.51|4.02|2.52|4|2.5|0
1738317900000|2025-01-31 10:05:00|4.02|2.52|4.01|2.51|4.02|2.52|4.01|2.51|0
1738318200000|2025-01-31 10:10:00|4|2.5|4.02|2.52|4.03|2.53|4|2.5|0
1738318500000|2025-01-31 10:15:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1738318800000|2025-01-31 10:20:00|4.01|2.51|4|2.5|4.02|2.52|3.99|2.49|0
1738319100000|2025-01-31 10:25:00|3.99|2.49|3.99|2.49|4|2.5|3.99|2.49|0
1738319400000|2025-01-31 10:30:00|4|2.5|3.99|2.49|4.01|2.51|3.99|2.49|0
1738319700000|2025-01-31 10:35:00|4|2.5|4|2.5|4|2.5|4|2.5|0
1738320000000|2025-01-31 10:40:00|3.99|2.49|3.99|2.49|4|2.5|3.98|2.48|0
1738320300000|2025-01-31 10:45:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1738320600000|2025-01-31 10:50:00|3.99|2.49|4.01|2.51|4.01|2.51|3.99|2.49|0
1738320900000|2025-01-31 10:55:00|4|2.5|4.01|2.51|4.01|2.51|3.99|2.49|0
1738321200000|2025-01-31 11:00:00|4|2.5|3.99|2.49|4.01|2.51|3.99|2.49|0
1738321500000|2025-01-31 11:05:00|3.98|2.48|3.98|2.48|3.98|2.48|3.98|2.48|0
1738321800000|2025-01-31 11:10:00|3.97|2.47|3.99|2.49|3.99|2.49|3.97|2.47|0
1738322100000|2025-01-31 11:15:00|3.98|2.48|3.96|2.46|3.98|2.48|3.96|2.46|0
1738322400000|2025-01-31 11:20:00|3.97|2.47|3.93|2.43|3.97|2.47|3.93|2.43|0
1738322700000|2025-01-31 11:25:00|3.92|2.42|3.94|2.44|3.94|2.44|3.92|2.42|0
1738323000000|2025-01-31 11:30:00|3.93|2.43|3.94|2.44|3.95|2.45|3.93|2.43|0
1738323300000|2025-01-31 11:35:00|3.93|2.43|3.93|2.43|3.94|2.44|3.93|2.43|0
1738323600000|2025-01-31 11:40:00|3.94|2.44|3.93|2.43|3.94|2.44|3.92|2.42|0
1738323900000|2025-01-31 11:45:00|3.92|2.42|3.93|2.43|3.94|2.44|3.92|2.42|0
1738324200000|2025-01-31 11:50:00|3.94|2.44|3.93|2.43|3.94|2.44|3.93|2.43|0
1738324500000|2025-01-31 11:55:00|3.92|2.42|3.91|2.41|3.92|2.42|3.91|2.41|0
1738324800000|2025-01-31 12:00:00|3.92|2.42|3.93|2.43|3.94|2.44|3.91|2.41|0
1738325100000|2025-01-31 12:05:00|3.92|2.42|3.91|2.41|3.94|2.44|3.91|2.41|0
1738325400000|2025-01-31 12:10:00|3.92|2.42|3.92|2.42|3.93|2.43|3.92|2.42|0
1738325700000|2025-01-31 12:15:00|3.93|2.43|3.91|2.41|3.93|2.43|3.91|2.41|0
1738326000000|2025-01-31 12:20:00|3.9|2.4|3.92|2.42|3.92|2.42|3.9|2.4|0
1738326300000|2025-01-31 12:25:00|3.91|2.41|3.92|2.42|3.94|2.44|3.91|2.41|0
1738326600000|2025-01-31 12:30:00|3.93|2.43|3.94|2.44|3.94|2.44|3.93|2.43|0
1738326900000|2025-01-31 12:35:00|3.93|2.43|3.94|2.44|3.95|2.45|3.93|2.43|0
1738327200000|2025-01-31 12:40:00|3.93|2.43|3.92|2.42|3.94|2.44|3.92|2.42|0
1738327500000|2025-01-31 12:45:00|3.91|2.41|3.92|2.42|3.92|2.42|3.91|2.41|0
1738327800000|2025-01-31 12:50:00|3.91|2.41|3.93|2.43|3.93|2.43|3.91|2.41|0
1738328100000|2025-01-31 12:55:00|3.92|2.42|3.94|2.44|3.94|2.44|3.92|2.42|0
1738328400000|2025-01-31 13:00:00|3.95|2.45|3.95|2.45|3.96|2.46|3.94|2.44|0
1738328700000|2025-01-31 13:05:00|3.94|2.44|3.93|2.43|3.95|2.45|3.93|2.43|0
1738329000000|2025-01-31 13:10:00|3.94|2.44|3.94|2.44|3.94|2.44|3.93|2.43|0
1738329300000|2025-01-31 13:15:00|3.93|2.43|3.93|2.43|3.94|2.44|3.92|2.42|0
1738329600000|2025-01-31 13:20:00|3.92|2.42|3.92|2.42|3.93|2.43|3.92|2.42|0
1738329900000|2025-01-31 13:25:00|3.93|2.43|3.92|2.42|3.93|2.43|3.92|2.42|0
1738330200000|2025-01-31 13:30:00|3.93|2.43|3.93|2.43|3.94|2.44|3.9|2.4|0
1738330500000|2025-01-31 13:35:00|3.95|2.45|3.93|2.43|3.98|2.48|3.93|2.43|0
1738330800000|2025-01-31 13:40:00|3.92|2.42|3.93|2.43|3.94|2.44|3.92|2.42|0
1738331100000|2025-01-31 13:45:00|3.94|2.44|3.91|2.41|3.96|2.46|3.91|2.41|0
1738331400000|2025-01-31 13:50:00|3.9|2.4|3.91|2.41|3.92|2.42|3.89|2.39|0
1738331700000|2025-01-31 13:55:00|3.9|2.4|3.91|2.41|3.92|2.42|3.9|2.4|0
1738332000000|2025-01-31 14:00:00|3.93|2.43|3.96|2.46|3.96|2.46|3.92|2.42|0
1738332300000|2025-01-31 14:05:00|3.97|2.47|3.97|2.47|3.98|2.48|3.95|2.45|0
1738332600000|2025-01-31 14:10:00|3.98|2.48|4|2.5|4.01|2.51|3.98|2.48|0
1738332900000|2025-01-31 14:15:00|4.01|2.51|3.99|2.49|4.02|2.52|3.98|2.48|0
1738333200000|2025-01-31 14:20:00|3.98|2.48|3.99|2.49|4.01|2.51|3.98|2.48|0
1738333500000|2025-01-31 14:25:00|3.98|2.48|3.95|2.45|3.99|2.49|3.95|2.45|0
1738333800000|2025-01-31 14:30:00|3.94|2.44|3.96|2.46|3.98|2.48|3.91|2.41|0
1738334100000|2025-01-31 14:35:00|3.95|2.45|3.88|2.38|3.98|2.48|3.86|2.36|0
1738334400000|2025-01-31 14:40:00|3.87|2.37|3.87|2.37|3.9|2.4|3.85|2.35|0
1738334700000|2025-01-31 14:45:00|3.86|2.36|3.89|2.39|3.89|2.39|3.84|2.34|0
1738335000000|2025-01-31 14:50:00|3.9|2.4|3.84|2.34|3.91|2.41|3.84|2.34|0
1738335300000|2025-01-31 14:55:00|3.85|2.35|3.83|2.33|3.87|2.37|3.83|2.33|0
1738335600000|2025-01-31 15:00:00|3.82|2.32|3.88|2.38|3.95|2.45|3.82|2.32|0
1738335900000|2025-01-31 15:05:00|3.87|2.37|3.94|2.44|3.98|2.48|3.87|2.37|0
1738336200000|2025-01-31 15:10:00|3.93|2.43|3.93|2.43|3.96|2.46|3.91|2.41|0
1738336500000|2025-01-31 15:15:00|3.92|2.42|3.92|2.42|3.94|2.44|3.91|2.41|0
1738336800000|2025-01-31 15:20:00|3.93|2.43|3.91|2.41|3.97|2.47|3.9|2.4|0
1738337100000|2025-01-31 15:25:00|3.92|2.42|3.9|2.4|3.92|2.42|3.9|2.4|0
1738337400000|2025-01-31 15:30:00|3.89|2.39|3.84|2.34|3.9|2.4|3.84|2.34|0
1738337700000|2025-01-31 15:35:00|3.85|2.35|3.85|2.35|3.87|2.37|3.84|2.34|0
1738338000000|2025-01-31 15:40:00|3.86|2.36|3.89|2.39|3.89|2.39|3.85|2.35|0
1738338300000|2025-01-31 15:45:00|3.9|2.4|3.85|2.35|3.91|2.41|3.84|2.34|0
1738338600000|2025-01-31 15:50:00|3.9|2.4|3.92|2.42|3.93|2.43|3.9|2.4|0
1738338900000|2025-01-31 15:55:00|3.91|2.41|3.9|2.4|3.92|2.42|3.89|2.39|0
1738339200000|2025-01-31 16:00:00|3.89|2.39|3.88|2.38|3.9|2.4|3.87|2.37|0
1738339500000|2025-01-31 16:05:00|3.89|2.39|3.92|2.42|3.92|2.42|3.86|2.36|0
1738339800000|2025-01-31 16:10:00|3.91|2.41|3.92|2.42|3.92|2.42|3.9|2.4|0
1738340100000|2025-01-31 16:15:00|3.91|2.41|3.93|2.43|3.95|2.45|3.91|2.41|0
1738340400000|2025-01-31 16:20:00|3.94|2.44|3.95|2.45|3.97|2.47|3.94|2.44|0
1738340700000|2025-01-31 16:25:00|3.96|2.46|3.99|2.49|3.99|2.49|3.96|2.46|0
1738341000000|2025-01-31 16:30:00|4|2.5|3.87|2.37|4|2.5|3.84|2.34|0
1738341300000|2025-01-31 16:35:00|3.88|2.38|3.89|2.39|3.9|2.4|3.85|2.35|0
1738341600000|2025-01-31 16:40:00|3.88|2.38|3.89|2.39|3.92|2.42|3.87|2.37|0
1738341900000|2025-01-31 16:45:00|3.9|2.4|3.89|2.39|3.91|2.41|3.88|2.38|0
1738342200000|2025-01-31 16:50:00|3.88|2.38|3.89|2.39|3.93|2.43|3.88|2.38|0
1738342500000|2025-01-31 16:55:00|3.9|2.4|3.89|2.39|3.91|2.41|3.88|2.38|0
1738342800000|2025-01-31 17:00:00|3.88|2.38|3.91|2.41|3.91|2.41|3.88|2.38|0
1738343100000|2025-01-31 17:05:00|3.92|2.42|3.9|2.4|3.97|2.47|3.9|2.4|0
1738343400000|2025-01-31 17:10:00|3.89|2.39|3.89|2.39|3.95|2.45|3.88|2.38|0
1738343700000|2025-01-31 17:15:00|3.9|2.4|3.9|2.4|3.93|2.43|3.87|2.37|0
1738344000000|2025-01-31 17:20:00|3.91|2.41|3.84|2.34|3.91|2.41|3.83|2.33|0
1738344300000|2025-01-31 17:25:00|3.83|2.33|3.82|2.32|3.85|2.35|3.82|2.32|0
1738344600000|2025-01-31 17:30:00|3.83|2.33|3.89|2.39|3.89|2.39|3.82|2.32|0
1738344900000|2025-01-31 17:35:00|3.88|2.38|3.89|2.39|3.89|2.39|3.87|2.37|0
1738345200000|2025-01-31 17:40:00|3.9|2.4|3.84|2.34|3.91|2.41|3.82|2.32|0
1738345500000|2025-01-31 17:45:00|3.83|2.33|3.84|2.34|3.86|2.36|3.83|2.33|0
1738345800000|2025-01-31 17:50:00|3.85|2.35|3.83|2.33|3.85|2.35|3.81|2.31|0
1738346100000|2025-01-31 17:55:00|3.84|2.34|3.86|2.36|3.87|2.37|3.84|2.34|0
1738346400000|2025-01-31 18:00:00|3.85|2.35|3.84|2.34|3.87|2.37|3.84|2.34|0
1738346700000|2025-01-31 18:05:00|3.83|2.33|3.85|2.35|3.85|2.35|3.83|2.33|0
1738347000000|2025-01-31 18:10:00|3.84|2.34|3.8|2.3|3.85|2.35|3.79|2.29|0
1738347300000|2025-01-31 18:15:00|3.79|2.29|3.94|2.44|3.94|2.44|3.79|2.29|0
1738347600000|2025-01-31 18:20:00|3.97|2.47|3.93|2.43|3.98|2.48|3.79|2.29|0
1738347900000|2025-01-31 18:25:00|3.92|2.42|3.93|2.43|4.02|2.52|3.82|2.32|0
1738348200000|2025-01-31 18:30:00|3.95|2.45|4.11|2.61|4.11|2.61|3.91|2.41|0
1738348500000|2025-01-31 18:35:00|4.12|2.62|4.06|2.56|4.17|2.67|3.93|2.43|0
1738348800000|2025-01-31 18:40:00|4.05|2.55|4.04|2.54|4.1|2.6|3.97|2.47|0
1738349100000|2025-01-31 18:45:00|4.03|2.53|4.02|2.52|4.07|2.57|3.99|2.49|0
1738349400000|2025-01-31 18:50:00|4|2.5|4.08|2.58|4.14|2.64|4|2.5|0
1738349700000|2025-01-31 18:55:00|4.09|2.59|4.15|2.65|4.18|2.68|4.05|2.55|0
1738350000000|2025-01-31 19:00:00|4.16|2.66|4.14|2.64|4.23|2.73|4.11|2.61|0
1738350300000|2025-01-31 19:05:00|4.13|2.63|4.16|2.66|4.33|2.83|4.05|2.55|0
1738350600000|2025-01-31 19:10:00|4.17|2.67|4.16|2.66|4.27|2.77|4.1|2.6|0
1738350900000|2025-01-31 19:15:00|4.15|2.65|4.24|2.74|4.26|2.76|4.11|2.61|0
1738351200000|2025-01-31 19:20:00|4.23|2.73|4.27|2.77|4.37|2.87|4.12|2.62|0
1738351500000|2025-01-31 19:25:00|4.28|2.78|4.27|2.77|4.32|2.82|4.26|2.76|0
1738351800000|2025-01-31 19:30:00|4.26|2.76|4.2|2.7|4.31|2.81|4.2|2.7|0
1738352100000|2025-01-31 19:35:00|4.21|2.71|4.23|2.73|4.37|2.87|4.2|2.7|0
1738352400000|2025-01-31 19:40:00|4.24|2.74|4.44|2.94|4.44|2.94|4.2|2.7|0
1738352700000|2025-01-31 19:45:00|4.43|2.93|4.41|2.91|4.54|3.03|4.41|2.91|0
1738353000000|2025-01-31 19:50:00|4.42|2.92|4.35|2.85|4.45|2.95|4.33|2.83|0
1738353300000|2025-01-31 19:55:00|4.34|2.84|4.39|2.89|4.42|2.92|4.29|2.79|0
1738353600000|2025-01-31 20:00:00|4.44|2.94|4.61|3.11|4.61|3.11|4.4|2.9|0
1738353900000|2025-01-31 20:05:00|4.6|3.1|4.6|3.1|4.63|3.13|4.45|2.95|0
1738354200000|2025-01-31 20:10:00|4.59|3.09|4.57|3.07|4.61|3.11|4.51|3.01|0
1738354500000|2025-01-31 20:15:00|4.56|3.06|4.53|3.03|4.58|3.08|4.49|2.99|0
1738354800000|2025-01-31 20:20:00|4.52|3.02|4.53|3.03|4.61|3.11|4.51|3.01|0
1738355100000|2025-01-31 20:25:00|4.52|3.02|4.58|3.08|4.62|3.12|4.5|3|0
1738355400000|2025-01-31 20:30:00|4.56|3.06|4.55|3.05|4.61|3.11|4.52|3.02|0
1738355700000|2025-01-31 20:35:00|4.56|3.06|4.7|3.2|4.78|3.28|4.53|3.03|0
1738356000000|2025-01-31 20:40:00|4.71|3.21|4.71|3.21|4.74|3.24|4.63|3.13|0
1738356300000|2025-01-31 20:45:00|4.7|3.2|4.48|2.98|4.72|3.22|4.45|2.95|0
1738356600000|2025-01-31 20:50:00|4.41|2.91|4.46|2.96|4.5|3|4.34|2.84|0
1738356900000|2025-01-31 20:55:00|4.33|2.83|4.49|2.99|4.53|3.03|4.32|2.82|0
1738357200000|2025-01-31 21:00:00|4.51|3.01|4.5|3|4.62|3.12|4.48|2.98|0
1738357500000|2025-01-31 21:05:00|4.49|2.99|4.42|2.92|4.52|3.02|4.39|2.89|0
1738357800000|2025-01-31 21:10:00|4.41|2.91|4.43|2.93|4.47|2.97|4.41|2.91|0
1738545900000|2025-02-03 01:25:00|7.52|5.01|7.54|5.03|7.55|5.03|7.49|4.99|0
1738546200000|2025-02-03 01:30:00|7.53|5.02|7.52|5.01|7.56|5.04|7.51|5.01|0
1738546500000|2025-02-03 01:35:00|7.51|5.02|7.26|4.84|7.54|5.03|7.26|4.84|0
1738546800000|2025-02-03 01:40:00|7.27|4.85|7.41|4.94|7.41|4.94|7.22|4.81|0
1738547100000|2025-02-03 01:45:00|7.42|4.95|7.4|4.94|7.43|4.95|7.3|4.87|0
1738547400000|2025-02-03 01:50:00|7.41|4.93|7.46|4.97|7.47|4.98|7.36|4.91|0
1738547700000|2025-02-03 01:55:00|7.47|4.98|7.48|4.99|7.55|5.03|7.46|4.97|0
1738548000000|2025-02-03 02:00:00|7.5|5|7.52|5.02|7.6|5.07|7.47|4.98|0
1738548300000|2025-02-03 02:05:00|7.53|5.01|7.64|5.09|7.66|5.1|7.51|5.01|0
1738548600000|2025-02-03 02:10:00|7.63|5.08|7.58|5.05|7.71|5.14|7.58|5.05|0
1738548900000|2025-02-03 02:15:00|7.57|5.06|7.69|5.12|7.77|5.18|7.46|4.97|0
1738549200000|2025-02-03 02:20:00|7.67|5.13|7.69|5.13|7.78|5.19|7.67|5.11|0
1738549500000|2025-02-03 02:25:00|7.7|5.12|7.74|5.16|7.74|5.16|7.67|5.11|0
1738549800000|2025-02-03 02:30:00|7.73|5.15|7.78|5.19|7.81|5.21|7.73|5.15|0
1738550100000|2025-02-03 02:35:00|7.77|5.18|7.93|5.29|7.96|5.32|7.76|5.17|0
1738550400000|2025-02-03 02:40:00|7.95|5.31|7.93|5.29|8.07|5.43|7.93|5.29|0
1738550700000|2025-02-03 02:45:00|7.92|5.28|8.33|5.69|8.33|5.69|7.92|5.28|0
1738551000000|2025-02-03 02:50:00|8.34|5.7|8.43|5.79|8.47|5.83|8.29|5.65|0
1738551300000|2025-02-03 02:55:00|8.63|5.99|8.47|5.83|8.63|5.99|8.44|5.8|0
1738551600000|2025-02-03 03:00:00|8.48|5.84|8.56|5.92|8.57|5.93|8.48|5.84|0
1738551900000|2025-02-03 03:05:00|8.55|5.91|8.54|5.9|8.6|5.96|8.51|5.87|0
1738552200000|2025-02-03 03:10:00|8.53|5.89|8.56|5.92|8.58|5.94|8.49|5.85|0
1738552500000|2025-02-03 03:15:00|8.55|5.91|8.09|5.45|8.56|5.92|8.06|5.42|0
1738552800000|2025-02-03 03:20:00|8.08|5.44|8.04|5.4|8.09|5.45|8.01|5.37|0
1738553100000|2025-02-03 03:25:00|8.03|5.39|8|5.36|8.05|5.41|7.99|5.35|0
1738553400000|2025-02-03 03:30:00|7.99|5.35|7.99|5.35|8.01|5.37|7.93|5.29|0
1738553700000|2025-02-03 03:35:00|8|5.36|8.04|5.4|8.08|5.44|8|5.36|0
1738554000000|2025-02-03 03:40:00|8.03|5.39|7.82|5.21|8.06|5.42|7.79|5.2|0
1738554300000|2025-02-03 03:45:00|7.81|5.2|7.78|5.19|7.85|5.24|7.77|5.18|0
1738554600000|2025-02-03 03:50:00|7.77|5.18|7.77|5.18|7.81|5.21|7.75|5.16|0
1738554900000|2025-02-03 03:55:00|7.78|5.17|7.78|5.18|7.79|5.19|7.73|5.15|0
1738555200000|2025-02-03 04:00:00|7.79|5.19|7.76|5.17|7.79|5.19|7.7|5.14|0
1738555500000|2025-02-03 04:05:00|7.77|5.18|7.84|5.23|7.85|5.23|7.77|5.18|0
1738555800000|2025-02-03 04:10:00|7.83|5.22|7.77|5.18|7.87|5.24|7.77|5.18|0
1738556100000|2025-02-03 04:15:00|7.78|5.19|7.79|5.19|7.8|5.2|7.75|5.17|0
1738556400000|2025-02-03 04:20:00|7.8|5.2|7.68|5.12|7.87|5.25|7.66|5.11|0
1738556700000|2025-02-03 04:25:00|7.67|5.13|7.7|5.13|7.71|5.14|7.67|5.12|0
1738557000000|2025-02-03 04:30:00|7.71|5.14|7.89|5.26|7.89|5.26|7.71|5.14|0
1738557300000|2025-02-03 04:35:00|7.91|5.27|7.9|5.26|7.92|5.28|7.86|5.24|0
1738557600000|2025-02-03 04:40:00|7.89|5.25|7.86|5.24|7.89|5.25|7.72|5.15|0
1738557900000|2025-02-03 04:45:00|7.84|5.23|7.8|5.2|7.86|5.24|7.78|5.18|0
1738558200000|2025-02-03 04:50:00|7.79|5.19|7.73|5.15|7.82|5.21|7.73|5.15|0
1738558500000|2025-02-03 04:55:00|7.74|5.16|7.76|5.18|7.77|5.18|7.72|5.15|0
1738558800000|2025-02-03 05:00:00|7.75|5.17|7.81|5.21|7.83|5.22|7.75|5.17|0
1738559100000|2025-02-03 05:05:00|7.79|5.2|7.78|5.19|7.8|5.2|7.76|5.17|0
1738559400000|2025-02-03 05:10:00|7.79|5.18|7.68|5.12|7.79|5.19|7.66|5.1|0
1738559700000|2025-02-03 05:15:00|7.69|5.13|7.68|5.12|7.72|5.15|7.67|5.11|0
1738560000000|2025-02-03 05:20:00|7.69|5.13|7.71|5.14|7.74|5.16|7.68|5.12|0
1738560300000|2025-02-03 05:25:00|7.7|5.13|7.72|5.15|7.76|5.17|7.69|5.13|0
1738560600000|2025-02-03 05:30:00|7.73|5.16|7.73|5.15|7.75|5.17|7.7|5.14|0
1738560900000|2025-02-03 05:35:00|7.72|5.14|7.72|5.15|7.76|5.17|7.71|5.14|0
1738561200000|2025-02-03 05:40:00|7.7|5.13|7.65|5.1|7.7|5.13|7.64|5.09|0
1738561500000|2025-02-03 05:45:00|7.66|5.11|7.59|5.06|7.69|5.12|7.59|5.06|0
1738561800000|2025-02-03 05:50:00|7.58|5.05|7.51|5|7.58|5.05|7.5|5|0
1738562100000|2025-02-03 05:55:00|7.5|5.01|7.52|5.01|7.54|5.03|7.5|5.01|0
1738562400000|2025-02-03 06:00:00|7.53|5.02|7.46|4.97|7.53|5.02|7.41|4.94|0
1738562700000|2025-02-03 06:05:00|7.47|4.98|7.48|4.99|7.52|5.01|7.45|4.97|0
1738563000000|2025-02-03 06:10:00|7.49|5|7.55|5.03|7.55|5.03|7.48|4.99|0
1738563300000|2025-02-03 06:15:00|7.54|5.04|7.57|5.05|7.61|5.07|7.52|5.01|0
1738563600000|2025-02-03 06:20:00|7.58|5.04|7.61|5.07|7.61|5.08|7.55|5.03|0
1738563900000|2025-02-03 06:25:00|7.62|5.08|7.59|5.06|7.64|5.09|7.56|5.04|0
1738564200000|2025-02-03 06:30:00|7.57|5.05|7.56|5.04|7.58|5.05|7.51|5.01|0
1738564500000|2025-02-03 06:35:00|7.55|5.03|7.54|5.03|7.56|5.04|7.52|5.01|0
1738564800000|2025-02-03 06:40:00|7.53|5.02|7.53|5.02|7.56|5.04|7.51|5|0
1738565100000|2025-02-03 06:45:00|7.52|5.03|7.43|4.96|7.55|5.03|7.37|4.91|0
1738565400000|2025-02-03 06:50:00|7.45|4.95|7.53|5.02|7.57|5.04|7.44|4.95|0
1738565700000|2025-02-03 06:55:00|7.52|5.01|7.5|5|7.55|5.04|7.5|5|0
1738566000000|2025-02-03 07:00:00|7.48|4.99|7.38|4.92|7.49|4.99|7.38|4.92|0
1738566300000|2025-02-03 07:05:00|7.37|4.91|7.39|4.92|7.41|4.94|7.36|4.91|0
1738566600000|2025-02-03 07:10:00|7.4|4.93|7.37|4.92|7.41|4.94|7.32|4.88|0
1738566900000|2025-02-03 07:15:00|7.38|4.91|7.38|4.92|7.43|4.95|7.35|4.9|0
1738567200000|2025-02-03 07:20:00|7.25|4.83|7.22|4.82|7.26|4.84|7.21|4.81|0
1738567500000|2025-02-03 07:25:00|7.21|4.81|7.23|4.82|7.29|4.86|7.21|4.81|0
1738567800000|2025-02-03 07:30:00|7.22|4.81|7.24|4.83|7.29|4.86|7.21|4.81|0
1738568100000|2025-02-03 07:35:00|7.25|4.84|7.27|4.84|7.3|4.87|7.24|4.83|0
1738568400000|2025-02-03 07:40:00|7.26|4.85|7.2|4.8|7.26|4.85|7.17|4.78|0
1738568700000|2025-02-03 07:45:00|7.19|4.81|7.1|4.73|7.25|4.83|7.07|4.72|0
1738569000000|2025-02-03 07:50:00|7.08|4.72|7.09|4.73|7.1|4.74|7.02|4.68|0
1738569300000|2025-02-03 07:55:00|7.12|4.74|7.18|4.79|7.23|4.82|7.11|4.74|0
1738569600000|2025-02-03 08:00:00|7.17|4.78|6.8|4.53|7.17|4.78|6.77|4.51|0
1738569900000|2025-02-03 08:05:00|6.81|4.54|6.64|4.43|6.85|4.56|6.64|4.43|0
1738570200000|2025-02-03 08:10:00|6.65|4.42|6.65|4.43|6.7|4.47|6.62|4.42|0
1738570500000|2025-02-03 08:15:00|6.66|4.44|6.41|4.28|6.71|4.48|6.41|4.27|0
1738570800000|2025-02-03 08:20:00|6.4|4.27|6.16|4.1|6.41|4.27|6.05|4.03|0
1738571100000|2025-02-03 08:25:00|6.15|4.11|6.2|4.13|6.23|4.16|6.15|4.1|0
1738571400000|2025-02-03 08:30:00|6.21|4.14|6.34|3.8|6.36|4.17|6.05|3.78|0
1738571700000|2025-02-03 08:35:00|6.33|3.79|6.35|3.81|6.35|3.81|6.24|3.74|0
1738572000000|2025-02-03 08:40:00|6.36|3.82|6.36|3.82|6.41|3.84|6.34|3.8|0
1738572300000|2025-02-03 08:45:00|6.37|3.83|6.38|3.83|6.43|3.86|6.35|3.81|0
1738572600000|2025-02-03 08:50:00|6.39|3.84|6.39|3.84|6.4|3.84|6.31|3.79|0
1738572900000|2025-02-03 08:55:00|6.38|3.83|6.37|3.82|7|4.25|6.32|3.79|0
1738573200000|2025-02-03 09:00:00|6.35|3.81|6.36|3.81|6.45|3.87|6.3|3.78|0
1738573500000|2025-02-03 09:05:00|6.35|3.83|6.41|3.85|6.45|3.87|6.16|3.7|0
1738573800000|2025-02-03 09:10:00|6.43|3.86|6.39|3.84|6.48|3.89|6.37|3.82|0
1738574100000|2025-02-03 09:15:00|6.37|3.83|6.51|3.91|6.51|3.91|6.36|3.82|0
1738574400000|2025-02-03 09:20:00|6.52|3.92|6.48|3.89|6.57|3.94|6.43|3.86|0
1738574700000|2025-02-03 09:25:00|6.47|3.88|6.43|3.86|6.47|3.88|6.41|3.84|0
1738575000000|2025-02-03 09:30:00|6.42|3.85|6.32|3.79|6.42|3.85|6.31|3.79|0
1738575300000|2025-02-03 09:35:00|6.33|3.8|6.48|3.89|6.49|3.89|6.33|3.8|0
1738575600000|2025-02-03 09:40:00|6.47|3.88|6.54|3.93|6.55|3.93|6.43|3.86|0
1738575900000|2025-02-03 09:45:00|6.53|3.92|6.53|3.92|6.57|3.94|6.5|3.9|0
1738576200000|2025-02-03 09:50:00|6.55|3.93|6.55|3.93|6.57|3.94|6.5|3.9|0
1738576500000|2025-02-03 09:55:00|6.54|3.92|6.57|3.94|6.6|3.96|6.53|3.92|0
1738576800000|2025-02-03 10:00:00|6.58|3.95|6.65|3.99|6.66|3.99|6.53|3.92|0
1738577100000|2025-02-03 10:05:00|6.64|3.98|6.46|3.88|6.65|3.98|6.44|3.86|0
1738577400000|2025-02-03 10:10:00|6.47|3.87|6.31|3.79|6.52|3.91|6.31|3.79|0
1738577700000|2025-02-03 10:15:00|6.32|3.78|6.34|3.8|6.36|3.82|6.31|3.78|0
1738578000000|2025-02-03 10:20:00|6.35|3.81|6.34|3.8|6.37|3.82|6.29|3.77|0
1738578300000|2025-02-03 10:25:00|6.33|3.79|6.32|3.79|6.35|3.81|6.29|3.77|0
1738578600000|2025-02-03 10:30:00|6.3|3.78|6.36|3.81|6.38|3.83|6.15|3.69|0
1738578900000|2025-02-03 10:35:00|6.34|3.74|6.24|3.74|6.34|3.75|6.22|3.73|0
1738579200000|2025-02-03 10:40:00|6.23|3.73|6.17|3.75|6.26|3.79|6.16|3.73|0
1738579500000|2025-02-03 10:45:00|6.16|3.74|6.21|3.79|6.23|3.81|6.16|3.74|0
1738579800000|2025-02-03 10:50:00|6.2|3.78|6.22|3.8|6.25|3.83|6.2|3.78|0
1738580100000|2025-02-03 10:55:00|6.21|3.79|6.2|3.78|6.23|3.81|6.2|3.78|0
1738580400000|2025-02-03 11:00:00|6.19|3.77|6.13|3.71|6.19|3.77|6.1|3.68|0
1738580700000|2025-02-03 11:05:00|6.14|3.72|6.1|3.68|6.14|3.72|6.07|3.65|0
1738581000000|2025-02-03 11:10:00|6.09|3.67|6.07|3.65|6.11|3.69|6.07|3.65|0
1738581300000|2025-02-03 11:15:00|6.08|3.66|6.13|3.71|6.13|3.71|6.08|3.66|0
1738581600000|2025-02-03 11:20:00|6.14|3.72|6.14|3.72|6.15|3.73|6.11|3.69|0
1738581900000|2025-02-03 11:25:00|6.13|3.71|6.16|3.74|6.18|3.76|6.12|3.7|0
1738582200000|2025-02-03 11:30:00|6.15|3.73|6.19|3.77|6.19|3.77|6.14|3.72|0
1738582500000|2025-02-03 11:35:00|6.2|3.78|6.22|3.8|6.23|3.81|6.18|3.76|0
1738582800000|2025-02-03 11:40:00|6.21|3.79|6.23|3.81|6.24|3.82|6.21|3.79|0
1738583100000|2025-02-03 11:45:00|6.21|3.79|6.26|3.84|6.27|3.85|6.2|3.78|0
1738583400000|2025-02-03 11:50:00|6.27|3.85|6.31|3.89|6.32|3.9|6.25|3.83|0
1738583700000|2025-02-03 11:55:00|6.29|3.87|6.24|3.82|6.29|3.87|6.2|3.78|0
1738584000000|2025-02-03 12:00:00|6.22|3.8|6.29|3.87|6.29|3.87|6.19|3.77|0
1738584300000|2025-02-03 12:05:00|6.27|3.85|6.31|3.89|6.33|3.91|6.26|3.84|0
1738584600000|2025-02-03 12:10:00|6.32|3.9|6.28|3.86|6.35|3.93|6.28|3.86|0
1738584900000|2025-02-03 12:15:00|6.27|3.85|6.33|3.91|6.34|3.92|6.25|3.83|0
1738585200000|2025-02-03 12:20:00|6.34|3.92|6.27|3.85|6.34|3.92|6.27|3.85|0
1738585500000|2025-02-03 12:25:00|6.28|3.86|6.29|3.87|6.31|3.89|6.22|3.8|0
1738585800000|2025-02-03 12:30:00|6.3|3.88|6.36|3.94|6.36|3.94|6.27|3.85|0
1738586100000|2025-02-03 12:35:00|6.35|3.93|6.18|3.76|6.42|4|6.16|3.74|0
1738586400000|2025-02-03 12:40:00|6.17|3.75|6.2|3.78|6.2|3.78|6.15|3.73|0
1738586700000|2025-02-03 12:45:00|6.18|3.76|6.23|3.81|6.26|3.84|6.18|3.76|0
1738587000000|2025-02-03 12:50:00|6.24|3.82|6.22|3.8|6.26|3.84|6.2|3.78|0
1738587300000|2025-02-03 12:55:00|6.23|3.81|6.21|3.79|6.26|3.84|6.18|3.76|0
1738587600000|2025-02-03 13:00:00|6.2|3.78|6.09|3.67|6.23|3.81|6.07|3.65|0
1738587900000|2025-02-03 13:05:00|6.11|3.69|6.05|3.63|6.11|3.69|5.87|3.52|0
1738588200000|2025-02-03 13:10:00|6.07|3.65|5.93|3.56|6.1|3.68|5.93|3.56|0
1738588500000|2025-02-03 13:15:00|5.96|3.57|5.96|3.58|5.99|3.59|5.94|3.56|0
1738588800000|2025-02-03 13:20:00|5.94|3.56|6.02|3.61|6.09|3.67|5.9|3.54|0
1738589100000|2025-02-03 13:25:00|6.04|3.62|6.01|3.61|6.07|3.65|6|3.6|0
1738589400000|2025-02-03 13:30:00|6.02|3.6|6.05|3.63|6.06|3.64|5.94|3.56|0
1738589700000|2025-02-03 13:35:00|6.06|3.64|6.13|3.71|6.13|3.71|6.06|3.64|0
1738590000000|2025-02-03 13:40:00|6.12|3.7|6.1|3.68|6.14|3.72|6.09|3.67|0
1738590300000|2025-02-03 13:45:00|6.09|3.67|6.1|3.68|6.14|3.72|6.06|3.64|0
1738590600000|2025-02-03 13:50:00|6.11|3.69|6.09|3.67|6.16|3.74|6.09|3.67|0
1738590900000|2025-02-03 13:55:00|6.1|3.68|6.1|3.68|6.12|3.7|6.08|3.66|0
1738591200000|2025-02-03 14:00:00|6.11|3.69|6.12|3.7|6.14|3.72|6.08|3.66|0
1738591500000|2025-02-03 14:05:00|6.11|3.69|6.24|3.82|6.24|3.82|6.08|3.66|0
1738591800000|2025-02-03 14:10:00|6.23|3.81|6.18|3.76|6.28|3.86|6.1|3.68|0
1738592100000|2025-02-03 14:15:00|6.19|3.77|6.2|3.78|6.22|3.8|6.17|3.75|0
1738592400000|2025-02-03 14:20:00|6.21|3.79|6.2|3.78|6.24|3.82|6.18|3.76|0
1738592700000|2025-02-03 14:25:00|6.25|3.83|6.13|3.71|6.3|3.88|6.1|3.68|0
1738593000000|2025-02-03 14:30:00|6.15|3.73|5.74|3.44|6.3|3.88|5.62|3.37|0
1738593300000|2025-02-03 14:35:00|5.75|3.45|5.61|3.37|5.85|3.51|5.6|3.36|0
1738593600000|2025-02-03 14:40:00|5.64|3.38|5.75|3.45|5.8|3.48|5.62|3.37|0
1738593900000|2025-02-03 14:45:00|5.78|3.47|6.07|3.65|6.1|3.68|5.78|3.47|0
1738594200000|2025-02-03 14:50:00|6.06|3.64|6.17|3.75|6.24|3.82|6.01|3.6|0
1738594500000|2025-02-03 14:55:00|6.16|3.74|6.16|3.74|6.23|3.81|6.02|3.61|0
1738594800000|2025-02-03 15:00:00|6.26|3.84|6.23|3.81|6.28|3.86|6.01|3.61|0
1738595100000|2025-02-03 15:05:00|6.25|3.83|6.3|3.88|6.31|3.89|6.14|3.72|0
1738595400000|2025-02-03 15:10:00|6.31|3.89|6.48|4.06|6.48|4.06|6.31|3.89|0
1738595700000|2025-02-03 15:15:00|6.47|4.05|6.57|4.15|6.57|4.15|6.3|3.88|0
1738596000000|2025-02-03 15:20:00|6.58|4.16|5.56|3.34|6.58|4.7|5.51|3.31|0
1738596300000|2025-02-03 15:25:00|5.55|3.33|5.58|3.35|6.41|3.85|5.41|3.24|0
1738596600000|2025-02-03 15:30:00|5.6|3.36|5.12|3.07|5.76|3.46|5.09|3.05|0
1738596900000|2025-02-03 15:35:00|5.13|3.08|5.11|3.07|5.27|3.16|5.03|3.02|0
1738597200000|2025-02-03 15:40:00|5.14|3.09|4.6|2.76|5.22|3.13|4.6|2.76|0
1738597500000|2025-02-03 15:45:00|4.63|2.78|4.69|2.82|4.79|2.87|4.6|2.76|0
1738597800000|2025-02-03 15:50:00|4.71|2.81|4.69|2.82|4.72|2.83|4.58|2.75|0
1738598100000|2025-02-03 15:55:00|4.7|2.83|4.72|2.83|4.77|2.86|4.64|2.79|0
1738598400000|2025-02-03 16:00:00|4.76|2.86|4.82|2.89|4.87|2.92|4.6|2.76|0
1738598700000|2025-02-03 16:05:00|4.8|2.88|4.81|2.89|5.1|3.06|4.77|2.86|0
1738599000000|2025-02-03 16:10:00|4.8|2.88|4.76|2.85|4.89|2.93|4.69|2.81|0
1738599300000|2025-02-03 16:15:00|4.75|2.84|4.67|2.8|4.79|2.87|4.66|2.79|0
1738599600000|2025-02-03 16:20:00|4.66|2.79|4.67|2.8|4.7|2.82|4.59|2.76|0
1738599900000|2025-02-03 16:25:00|4.66|2.79|4.78|2.87|4.84|2.9|4.64|2.78|0
1738600200000|2025-02-03 16:30:00|4.79|2.88|4.92|2.95|4.95|2.97|4.58|2.75|0
1738600500000|2025-02-03 16:35:00|4.91|2.94|4.88|2.93|4.95|2.97|4.87|2.92|0
1738600800000|2025-02-03 16:40:00|4.87|2.92|4.87|2.92|5|3|4.84|2.9|0
1738601100000|2025-02-03 16:45:00|4.86|2.93|5.1|3.06|5.1|3.06|4.86|2.92|0
1738601400000|2025-02-03 16:50:00|5.08|3.05|5.01|3.01|5.08|3.05|4.95|2.97|0
1738601700000|2025-02-03 16:55:00|5.02|3.02|5.23|3.14|5.29|3.17|5.02|3.02|0
1738602000000|2025-02-03 17:00:00|5.26|3.15|5.48|3.29|5.54|3.32|5|3|0
1738602300000|2025-02-03 17:05:00|5.47|3.28|5.42|3.25|5.55|3.33|5.41|3.25|0
1738602600000|2025-02-03 17:10:00|5.43|3.26|5.26|3.16|5.43|3.26|5.24|3.14|0
1738602900000|2025-02-03 17:15:00|5.27|3.17|5.33|3.2|5.37|3.22|5.23|3.14|0
1738603200000|2025-02-03 17:20:00|5.32|3.19|5.15|3.09|5.32|3.19|5.14|3.09|0
1738603500000|2025-02-03 17:25:00|5.14|3.08|5.21|3.12|5.41|3.25|5.02|3.01|0
1738603800000|2025-02-03 17:30:00|5.22|3.13|5.47|3.28|5.61|3.37|5.03|3.02|0
1738604100000|2025-02-03 17:35:00|5.46|3.29|5.5|3.3|5.55|3.33|5.43|3.26|0
1738604400000|2025-02-03 17:40:00|5.49|3.29|5.53|3.32|5.56|3.33|5.47|3.28|0
1738604700000|2025-02-03 17:45:00|5.54|3.31|5.46|3.28|5.55|3.33|5.43|3.26|0
1738605000000|2025-02-03 17:50:00|5.48|3.29|5.27|3.16|5.48|3.29|5.25|3.15|0
1738605300000|2025-02-03 17:55:00|5.28|3.17|5.29|3.17|5.59|3.35|5.27|3.16|0
1738605600000|2025-02-03 18:00:00|5.32|3.19|5.3|3.18|5.55|3.33|5.28|3.17|0
1738605900000|2025-02-03 18:05:00|5.31|3.19|5.45|3.27|5.48|3.29|5.26|3.15|0
1738606200000|2025-02-03 18:10:00|5.47|3.28|5.28|3.17|5.48|3.29|5.23|3.14|0
1738606500000|2025-02-03 18:15:00|5.27|3.16|5.31|3.19|5.35|3.21|5.22|3.13|0
1738606800000|2025-02-03 18:20:00|5.33|3.2|5.28|3.17|5.34|3.2|5.24|3.14|0
1738607100000|2025-02-03 18:25:00|5.3|3.18|5.23|3.14|5.3|3.18|5.17|3.1|0
1738607400000|2025-02-03 18:30:00|5.22|3.13|5.22|3.13|5.41|3.24|5.21|3.12|0
1738607700000|2025-02-03 18:35:00|5.23|3.14|5.24|3.14|5.31|3.19|5.18|3.11|0
1738608000000|2025-02-03 18:40:00|5.25|3.15|5.3|3.18|5.37|3.22|5.22|3.13|0
1738608300000|2025-02-03 18:45:00|5.31|3.19|5.19|3.12|5.31|3.19|5.17|3.1|0
1738608600000|2025-02-03 18:50:00|5.18|3.11|5.08|3.05|5.34|3.2|5.05|3.03|0
1738608900000|2025-02-03 18:55:00|5.09|3.04|4.8|3.3|5.09|3.31|4.79|3.03|0
1738609200000|2025-02-03 19:00:00|4.81|3.31|4.8|3.3|4.83|3.33|4.76|3.26|0
1738609500000|2025-02-03 19:05:00|4.81|3.31|4.77|3.27|4.84|3.34|4.76|3.26|0
1738609800000|2025-02-03 19:10:00|4.76|3.26|4.7|3.2|4.76|3.26|4.69|3.19|0
1738610100000|2025-02-03 19:15:00|4.69|3.19|4.68|3.18|4.81|3.31|4.65|3.15|0
1738610400000|2025-02-03 19:20:00|4.69|3.19|4.68|3.18|4.72|3.22|4.67|3.17|0
1738610700000|2025-02-03 19:25:00|4.69|3.19|4.67|3.17|4.73|3.23|4.65|3.15|0
1738611000000|2025-02-03 19:30:00|4.66|3.16|4.64|3.14|4.68|3.18|4.62|3.12|0
1738611300000|2025-02-03 19:35:00|4.65|3.15|4.66|3.16|4.69|3.19|4.64|3.14|0
1738611600000|2025-02-03 19:40:00|4.67|3.17|4.61|3.11|4.69|3.19|4.6|3.1|0
1738611900000|2025-02-03 19:45:00|4.6|3.1|4.58|3.08|4.61|3.11|4.56|3.06|0
1738612200000|2025-02-03 19:50:00|4.59|3.09|4.73|3.23|4.73|3.23|4.57|3.07|0
1738612500000|2025-02-03 19:55:00|4.74|3.24|4.77|3.27|4.8|3.3|4.72|3.22|0
1738612800000|2025-02-03 20:00:00|4.76|3.26|4.74|3.24|4.8|3.3|4.68|3.18|0
1738613100000|2025-02-03 20:05:00|4.75|3.25|4.81|3.31|4.82|3.32|4.74|3.24|0
1738613400000|2025-02-03 20:10:00|4.82|3.32|4.86|3.36|4.87|3.37|4.81|3.31|0
1738613700000|2025-02-03 20:15:00|4.85|3.35|4.8|3.3|4.88|3.38|4.8|3.3|0
1738614000000|2025-02-03 20:20:00|4.79|3.29|4.81|3.31|4.84|3.34|4.78|3.28|0
1738614300000|2025-02-03 20:25:00|4.82|3.32|4.92|3.42|4.94|3.44|4.82|3.32|0
1738614600000|2025-02-03 20:30:00|4.91|3.41|5.21|3.12|5.27|3.5|4.72|3.12|0
1738614900000|2025-02-03 20:35:00|5.23|3.13|4.93|3.43|5.26|3.43|4.87|3.12|0
1738615200000|2025-02-03 20:40:00|4.92|3.42|4.98|3.48|5|3.5|4.9|3.4|0
1738615500000|2025-02-03 20:45:00|4.96|3.46|4.88|3.38|5.02|3.52|4.88|3.38|0
1738615800000|2025-02-03 20:50:00|4.89|3.39|4.9|3.4|4.91|3.41|4.84|3.34|0
1738616100000|2025-02-03 20:55:00|4.93|3.43|4.98|3.48|5.01|3.51|4.92|3.42|0
1738616400000|2025-02-03 21:00:00|4.99|3.49|4.95|3.45|5.01|3.51|4.94|3.44|0
1738616700000|2025-02-03 21:05:00|4.9|3.4|4.95|3.45|4.95|3.45|4.89|3.39|0
1738617000000|2025-02-03 21:10:00|4.96|3.46|4.96|3.46|4.96|3.46|4.93|3.43|0
1738617300000|2025-02-03 21:15:00|5.11|3.31|4.93|3.13|5.12|3.32|4.92|3.12|0
1738617600000|2025-02-03 21:20:00|4.88|3.08|4.91|3.11|4.96|3.16|4.84|3.04|0
1738617900000|2025-02-03 21:25:00|4.92|3.12|4.87|3.07|4.92|3.12|4.86|3.06|0
1738618200000|2025-02-03 21:30:00|4.86|3.06|4.88|3.08|4.9|3.1|4.86|3.06|0
1738618500000|2025-02-03 21:35:00|4.89|3.09|4.77|2.97|5.09|3.29|4.68|2.88|0
1738618800000|2025-02-03 21:40:00|4.76|2.96|4.8|3|4.8|3|4.75|2.95|0
1738619100000|2025-02-03 21:45:00|4.79|2.99|4.77|2.97|4.81|3.01|4.76|2.96|0
1738619400000|2025-02-03 21:50:00|4.78|2.98|4.81|3.01|4.81|3.01|4.78|2.98|0
1738619700000|2025-02-03 21:55:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1738620000000|2025-02-03 22:00:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1738620300000|2025-02-03 22:05:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1738620600000|2025-02-03 22:10:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1738620900000|2025-02-03 22:15:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1738621200000|2025-02-03 22:20:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1738621800000|2025-02-03 22:30:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1738622400000|2025-02-03 22:40:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1738622700000|2025-02-03 22:45:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1738623000000|2025-02-03 22:50:00|4.75|2.95|4.74|2.94|4.76|2.96|4.74|2.94|0
1738623300000|2025-02-03 22:55:00|4.73|2.93|4.7|2.9|4.73|2.93|4.7|2.9|0
1738623600000|2025-02-03 23:00:00|4.64|2.84|4.74|2.94|4.75|2.95|4.64|2.84|0
1738623900000|2025-02-03 23:05:00|4.73|2.93|4.74|2.94|4.76|2.96|4.71|2.91|0
1738624200000|2025-02-03 23:10:00|4.73|2.93|4.76|2.96|4.76|2.96|4.73|2.93|0
1738624500000|2025-02-03 23:15:00|4.75|2.95|4.75|2.95|4.76|2.96|4.74|2.94|0
1738624800000|2025-02-03 23:20:00|4.76|2.96|4.76|2.96|4.77|2.97|4.74|2.94|0
1738625100000|2025-02-03 23:25:00|4.77|2.97|4.77|2.97|4.77|2.97|4.75|2.95|0
1738625400000|2025-02-03 23:30:00|4.76|2.96|4.76|2.96|4.79|2.99|4.75|2.95|0
1738625700000|2025-02-03 23:35:00|4.77|2.97|4.77|2.97|4.77|2.97|4.75|2.95|0
1738626000000|2025-02-03 23:40:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1738626300000|2025-02-03 23:45:00|4.76|2.96|4.77|2.97|4.77|2.97|4.74|2.94|0
1738626600000|2025-02-03 23:50:00|4.78|2.98|4.77|2.97|4.8|3|4.76|2.96|0
1738626900000|2025-02-03 23:55:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1738627200000|2025-02-04 00:00:00|4.76|2.96|4.8|3|4.8|3|4.75|2.95|0
1738627500000|2025-02-04 00:05:00|4.81|3.01|4.81|3.01|4.83|3.03|4.8|3|0
1738627800000|2025-02-04 00:10:00|4.82|3.02|4.82|3.02|4.83|3.03|4.8|3|0
1738628100000|2025-02-04 00:15:00|4.83|3.03|4.84|3.04|4.85|3.05|4.8|3|0
1738628400000|2025-02-04 00:20:00|4.83|3.03|4.84|3.04|4.86|3.06|4.83|3.03|0
1738628700000|2025-02-04 00:25:00|4.85|3.05|4.83|3.03|4.85|3.05|4.82|3.02|0
1738629000000|2025-02-04 00:30:00|4.82|3.02|4.81|3.01|4.83|3.03|4.79|2.99|0
1738629300000|2025-02-04 00:35:00|4.8|3|4.81|3.01|4.82|3.02|4.8|3|0
1738629600000|2025-02-04 00:40:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1738629900000|2025-02-04 00:45:00|4.79|2.99|4.84|3.04|4.84|3.04|4.79|2.99|0
1738630200000|2025-02-04 00:50:00|4.83|3.03|4.83|3.03|4.85|3.05|4.83|3.03|0
1738630500000|2025-02-04 00:55:00|4.84|3.04|4.82|3.02|4.84|3.04|4.81|3.01|0
1738630800000|2025-02-04 01:00:00|4.83|3.03|4.86|3.06|4.87|3.07|4.83|3.03|0
1738631100000|2025-02-04 01:05:00|4.87|3.07|4.89|3.09|4.89|3.09|4.86|3.06|0
1738631400000|2025-02-04 01:10:00|4.9|3.1|4.93|3.13|4.94|3.14|4.89|3.09|0
1738631700000|2025-02-04 01:15:00|4.92|3.12|4.8|3|4.92|3.12|4.78|2.98|0
1738632000000|2025-02-04 01:20:00|4.79|2.99|4.8|3|4.81|3.01|4.77|2.97|0
1738632300000|2025-02-04 01:25:00|4.81|3.01|4.79|2.99|4.81|3.01|4.78|2.98|0
1738632600000|2025-02-04 01:30:00|4.64|3.14|4.69|3.19|4.71|3.21|4.64|3.14|0
1738632900000|2025-02-04 01:35:00|4.68|3.18|4.68|3.18|4.69|3.19|4.67|3.17|0
1738633200000|2025-02-04 01:40:00|4.67|3.17|4.65|3.15|4.67|3.17|4.64|3.14|0
1738633500000|2025-02-04 01:45:00|4.66|3.16|4.65|3.15|4.67|3.17|4.64|3.14|0
1738633800000|2025-02-04 01:50:00|4.64|3.14|4.64|3.14|4.66|3.16|4.64|3.14|0
1738634100000|2025-02-04 01:55:00|4.65|3.15|4.63|3.13|4.65|3.15|4.63|3.13|0
1738634400000|2025-02-04 02:00:00|4.64|3.14|4.64|3.14|4.67|3.17|4.64|3.14|0
1738634700000|2025-02-04 02:05:00|4.63|3.13|4.63|3.13|4.65|3.15|4.62|3.12|0
1738635000000|2025-02-04 02:10:00|4.64|3.14|4.63|3.13|4.64|3.14|4.63|3.13|0
1738635300000|2025-02-04 02:15:00|4.64|3.14|4.65|3.15|4.66|3.16|4.64|3.14|0
1738635600000|2025-02-04 02:20:00|4.66|3.16|4.68|3.18|4.69|3.19|4.64|3.14|0
1738635900000|2025-02-04 02:25:00|4.67|3.17|4.65|3.15|4.68|3.18|4.65|3.15|0
1738636200000|2025-02-04 02:30:00|4.66|3.16|4.68|3.18|4.7|3.2|4.65|3.15|0
1738636500000|2025-02-04 02:35:00|4.69|3.19|4.7|3.2|4.7|3.2|4.69|3.19|0
1738636800000|2025-02-04 02:40:00|4.71|3.21|4.72|3.22|4.74|3.24|4.71|3.21|0
1738637100000|2025-02-04 02:45:00|4.73|3.23|4.73|3.23|4.73|3.23|4.71|3.21|0
1738637400000|2025-02-04 02:50:00|4.72|3.22|4.71|3.21|4.73|3.23|4.69|3.19|0
1738637700000|2025-02-04 02:55:00|4.72|3.22|4.73|3.23|4.73|3.23|4.72|3.22|0
1738638000000|2025-02-04 03:00:00|4.72|3.22|4.76|3.26|4.77|3.27|4.72|3.22|0
1738638300000|2025-02-04 03:05:00|4.77|3.27|4.76|3.26|4.77|3.27|4.75|3.25|0
1738638600000|2025-02-04 03:10:00|4.75|3.25|4.74|3.24|4.76|3.26|4.73|3.23|0
1738638900000|2025-02-04 03:15:00|4.75|3.25|4.75|3.25|4.77|3.27|4.74|3.24|0
1738639200000|2025-02-04 03:20:00|4.76|3.26|4.73|3.23|4.76|3.26|4.73|3.23|0
1738639500000|2025-02-04 03:25:00|4.74|3.24|4.73|3.23|4.74|3.24|4.72|3.22|0
1738639800000|2025-02-04 03:30:00|4.74|3.24|4.75|3.25|4.76|3.26|4.73|3.23|0
1738640100000|2025-02-04 03:35:00|4.74|3.24|4.77|3.27|4.78|3.28|4.73|3.23|0
1738640400000|2025-02-04 03:40:00|4.78|3.28|4.83|3.33|4.85|3.35|4.6|3.1|0
1738640700000|2025-02-04 03:45:00|4.82|3.32|4.82|3.32|4.84|3.34|4.81|3.31|0
1738641000000|2025-02-04 03:50:00|4.81|3.31|4.81|3.31|4.82|3.32|4.8|3.3|0
1738641300000|2025-02-04 03:55:00|4.8|3.3|4.79|3.29|4.81|3.31|4.78|3.28|0
1738641600000|2025-02-04 04:00:00|4.78|3.28|4.77|3.27|4.79|3.29|4.76|3.26|0
1738641900000|2025-02-04 04:05:00|4.78|3.28|4.76|3.26|4.78|3.28|4.76|3.26|0
1738642200000|2025-02-04 04:10:00|4.75|3.25|4.73|3.23|4.76|3.26|4.73|3.23|0
1738642500000|2025-02-04 04:15:00|4.72|3.22|4.74|3.24|4.74|3.24|4.72|3.22|0
1738642800000|2025-02-04 04:20:00|4.75|3.25|4.74|3.24|4.75|3.25|4.73|3.23|0
1738643100000|2025-02-04 04:25:00|4.73|3.23|4.72|3.22|4.73|3.23|4.71|3.21|0
1738643400000|2025-02-04 04:30:00|4.73|3.23|4.76|3.26|4.76|3.26|4.73|3.23|0
1738643700000|2025-02-04 04:35:00|4.75|3.25|4.77|3.27|4.77|3.27|4.75|3.25|0
1738644000000|2025-02-04 04:40:00|4.78|3.28|4.76|3.26|4.78|3.28|4.76|3.26|0
1738644300000|2025-02-04 04:45:00|4.75|3.25|4.8|3.3|4.8|3.3|4.74|3.24|0
1738644600000|2025-02-04 04:50:00|4.79|3.29|4.79|3.29|4.81|3.31|4.77|3.27|0
1738644900000|2025-02-04 04:55:00|4.78|3.28|4.79|3.29|4.79|3.29|4.77|3.27|0
1738645200000|2025-02-04 05:00:00|4.78|3.28|4.92|3.42|4.94|3.44|4.78|3.28|0
1738645500000|2025-02-04 05:05:00|4.93|3.43|5.65|3.39|5.91|3.85|4.79|3.29|0
1738645800000|2025-02-04 05:10:00|5.64|3.38|5.66|3.4|5.75|3.45|5.52|3.31|0
1738646100000|2025-02-04 05:15:00|5.67|3.41|5.69|3.41|5.77|3.46|5.61|3.37|0
1738646400000|2025-02-04 05:20:00|5.7|3.42|5.63|3.38|5.89|3.54|5.49|3.3|0
1738646700000|2025-02-04 05:25:00|5.58|3.35|5.44|3.26|5.63|3.38|5.42|3.25|0
1738647000000|2025-02-04 05:30:00|5.45|3.27|5.43|3.26|5.49|3.3|5.39|3.23|0
1738647300000|2025-02-04 05:35:00|5.42|3.25|5.27|3.16|5.71|3.42|5.27|3.16|0
1738647600000|2025-02-04 05:40:00|5.29|3.17|5.27|3.16|5.32|3.19|5.26|3.16|0
1738647900000|2025-02-04 05:45:00|5.28|3.17|5.27|3.16|5.3|3.18|5.26|3.15|0
1738648200000|2025-02-04 05:50:00|5.26|3.15|5.18|3.11|5.31|3.18|5.09|3.05|0
1738648500000|2025-02-04 05:55:00|5.17|3.1|5.26|3.16|5.27|3.16|5.17|3.1|0
1738648800000|2025-02-04 06:00:00|5.23|3.14|5.25|3.15|5.26|3.16|5.21|3.13|0
1738649100000|2025-02-04 06:05:00|5.26|3.16|5.25|3.15|5.27|3.16|5.22|3.13|0
1738649400000|2025-02-04 06:10:00|5.24|3.14|5.29|3.18|5.35|3.21|5.23|3.14|0
1738649700000|2025-02-04 06:15:00|5.27|3.17|5.29|3.18|5.33|3.2|5.26|3.16|0
1738650000000|2025-02-04 06:20:00|5.3|3.17|5.3|3.18|5.33|3.2|5.27|3.16|0
1738650300000|2025-02-04 06:25:00|5.29|3.17|5.39|3.23|5.42|3.25|5.26|3.16|0
1738650600000|2025-02-04 06:30:00|5.4|3.24|5.39|3.23|5.45|3.27|5.37|3.22|0
1738650900000|2025-02-04 06:35:00|5.38|3.24|5.42|3.25|5.49|3.29|5.38|3.23|0
1738651200000|2025-02-04 06:40:00|5.43|3.26|5.36|3.22|5.43|3.26|5.34|3.2|0
1738651500000|2025-02-04 06:45:00|5.37|3.24|5.32|3.19|5.4|3.24|5.3|3.18|0
1738651800000|2025-02-04 06:50:00|5.31|3.18|5.32|3.19|5.34|3.2|5.29|3.17|0
1738652100000|2025-02-04 06:55:00|5.33|3.2|5.21|3.13|5.33|3.2|5.21|3.12|0
1738652400000|2025-02-04 07:00:00|5.2|3.12|5.26|3.16|5.27|3.16|5.19|3.11|0
1738652700000|2025-02-04 07:05:00|5.25|3.15|5.22|3.13|5.25|3.16|5.2|3.12|0
1738653000000|2025-02-04 07:10:00|5.23|3.14|5.16|3.09|5.27|3.16|5.16|3.09|0
1738653300000|2025-02-04 07:15:00|5.15|3.1|5.18|3.11|5.2|3.12|5.13|3.08|0
1738653600000|2025-02-04 07:20:00|5.19|3.12|5.21|3.13|5.22|3.13|5.18|3.11|0
1738653900000|2025-02-04 07:25:00|5.22|3.14|5.21|3.12|5.23|3.14|5.2|3.12|0
1738654200000|2025-02-04 07:30:00|5.2|3.11|5.17|3.1|5.22|3.13|5.16|3.1|0
1738654500000|2025-02-04 07:35:00|5.16|3.11|5.2|3.12|5.22|3.13|5.16|3.11|0
1738654800000|2025-02-04 07:40:00|5.19|3.13|5.23|3.14|5.25|3.15|5.19|3.12|0
1738655100000|2025-02-04 07:45:00|5.24|3.13|5.18|3.11|5.24|3.13|5.16|3.1|0
1738655400000|2025-02-04 07:50:00|5.19|3.1|5.2|3.12|5.2|3.12|5.13|3.08|0
1738655700000|2025-02-04 07:55:00|5.19|3.11|5.23|3.14|5.25|3.15|5.18|3.11|0
1738656000000|2025-02-04 08:00:00|5.24|3.12|5.29|3.17|5.3|3.18|5.15|3.09|0
1738656300000|2025-02-04 08:05:00|5.3|3.18|5.32|3.19|5.32|3.19|5.27|3.16|0
1738656600000|2025-02-04 08:10:00|5.34|3.2|5.31|3.19|5.39|3.24|5.31|3.19|0
1738656900000|2025-02-04 08:15:00|5.32|3.2|5.31|3.19|5.33|3.2|5.28|3.17|0
1738657200000|2025-02-04 08:20:00|5.32|3.18|5.24|3.15|5.32|3.19|5.21|3.12|0
1738657500000|2025-02-04 08:25:00|5.26|3.16|5.37|3.22|5.38|3.23|5.25|3.15|0
1738657800000|2025-02-04 08:30:00|5.38|3.23|5.46|3.28|5.49|3.29|5.31|3.19|0
1738658100000|2025-02-04 08:35:00|5.47|3.29|5.45|3.27|5.52|3.31|5.45|3.27|0
1738658400000|2025-02-04 08:40:00|5.44|3.28|5.54|3.32|5.59|3.35|5.44|3.27|0
1738658700000|2025-02-04 08:45:00|5.55|3.33|5.6|3.36|5.61|3.37|5.52|3.31|0
1738659000000|2025-02-04 08:50:00|5.59|3.35|5.51|3.31|5.62|3.37|5.13|3.08|0
1738659300000|2025-02-04 08:55:00|5.5|3.3|5.44|3.26|5.5|3.3|5.41|3.25|0
1738659600000|2025-02-04 09:00:00|5.43|3.25|5.32|3.19|5.43|3.25|5.3|3.18|0
1738659900000|2025-02-04 09:05:00|5.33|3.2|5.32|3.19|5.38|3.23|5.31|3.18|0
1738660200000|2025-02-04 09:10:00|5.31|3.17|5.01|3.51|5.31|3.69|4.96|3.17|0
1738660500000|2025-02-04 09:15:00|5.02|3.52|5.01|3.51|5.05|3.55|5.01|3.51|0
1738660800000|2025-02-04 09:20:00|5.02|3.52|5|3.5|5.07|3.57|5|3.5|0
1738661100000|2025-02-04 09:25:00|5.01|3.51|5|3.5|5.04|3.54|5|3.5|0
1738661400000|2025-02-04 09:30:00|5.01|3.51|5.04|3.54|5.04|3.54|4.99|3.49|0
1738661700000|2025-02-04 09:35:00|5.05|3.55|5.05|3.55|5.06|3.56|5.02|3.52|0
1738662000000|2025-02-04 09:40:00|5.06|3.56|5.07|3.57|5.1|3.6|5.05|3.55|0
1738662300000|2025-02-04 09:45:00|5.06|3.56|5.05|3.55|5.06|3.56|5.01|3.51|0
1738662600000|2025-02-04 09:50:00|5.06|3.56|5.05|3.55|5.07|3.57|5.03|3.53|0
1738662900000|2025-02-04 09:55:00|5.06|3.56|5.05|3.55|5.06|3.56|5.03|3.53|0
1738663200000|2025-02-04 10:00:00|5.06|3.56|5.06|3.56|5.09|3.59|5.05|3.55|0
1738663500000|2025-02-04 10:05:00|5.05|3.55|5.06|3.56|5.06|3.56|5.02|3.52|0
1738663800000|2025-02-04 10:10:00|5.05|3.55|4.99|3.49|5.07|3.57|4.98|3.48|0
1738664100000|2025-02-04 10:15:00|4.98|3.48|4.99|3.49|5|3.5|4.96|3.46|0
1738664400000|2025-02-04 10:20:00|4.98|3.48|4.9|3.4|4.98|3.48|4.87|3.37|0
1738664700000|2025-02-04 10:25:00|4.91|3.41|4.9|3.4|4.92|3.42|4.88|3.38|0
1738665000000|2025-02-04 10:30:00|4.91|3.41|4.93|3.43|4.95|3.45|4.89|3.39|0
1738665300000|2025-02-04 10:35:00|4.92|3.42|4.92|3.42|4.93|3.43|4.88|3.38|0
1738665600000|2025-02-04 10:40:00|4.91|3.41|4.9|3.4|4.96|3.46|4.9|3.4|0
1738665900000|2025-02-04 10:45:00|4.91|3.41|4.89|3.39|4.91|3.41|4.87|3.37|0
1738666200000|2025-02-04 10:50:00|4.9|3.4|4.91|3.41|4.92|3.42|4.89|3.39|0
1738666500000|2025-02-04 10:55:00|4.92|3.42|4.9|3.4|4.92|3.42|4.88|3.38|0
1738666800000|2025-02-04 11:00:00|4.91|3.41|4.89|3.39|4.91|3.41|4.87|3.37|0
1738667100000|2025-02-04 11:05:00|4.9|3.4|4.8|3.3|4.9|3.4|4.8|3.3|0
1738667400000|2025-02-04 11:10:00|4.81|3.31|4.88|3.38|4.88|3.38|4.81|3.31|0
1738667700000|2025-02-04 11:15:00|4.87|3.37|4.9|3.4|4.91|3.41|4.86|3.36|0
1738668000000|2025-02-04 11:20:00|4.89|3.39|4.87|3.37|4.94|3.44|4.87|3.37|0
1738668300000|2025-02-04 11:25:00|4.86|3.36|4.83|3.33|4.87|3.37|4.82|3.32|0
1738668600000|2025-02-04 11:30:00|4.84|3.34|4.83|3.33|4.85|3.35|4.83|3.33|0
1738668900000|2025-02-04 11:35:00|4.84|3.34|4.86|3.36|4.87|3.37|4.83|3.33|0
1738669200000|2025-02-04 11:40:00|4.85|3.35|4.84|3.34|4.87|3.37|4.83|3.33|0
1738669500000|2025-02-04 11:45:00|4.85|3.35|4.83|3.33|4.86|3.36|4.81|3.31|0
1738669800000|2025-02-04 11:50:00|4.84|3.34|4.86|3.36|4.86|3.36|4.83|3.33|0
1738670100000|2025-02-04 11:55:00|4.87|3.37|4.87|3.37|4.89|3.39|4.85|3.35|0
1738670400000|2025-02-04 12:00:00|4.84|3.34|4.81|3.31|4.85|3.35|4.8|3.3|0
1738670700000|2025-02-04 12:05:00|4.82|3.32|4.79|3.29|4.82|3.32|4.79|3.29|0
1738671000000|2025-02-04 12:10:00|4.78|3.28|4.79|3.29|4.79|3.29|4.75|3.25|0
1738671300000|2025-02-04 12:15:00|4.78|3.28|4.76|3.26|4.79|3.29|4.74|3.24|0
1738671600000|2025-02-04 12:20:00|4.75|3.25|4.77|3.27|4.79|3.29|4.75|3.25|0
1738671900000|2025-02-04 12:25:00|4.76|3.26|4.72|3.22|4.79|3.29|4.72|3.22|0
1738672200000|2025-02-04 12:30:00|4.71|3.21|4.72|3.22|4.74|3.24|4.71|3.21|0
1738672500000|2025-02-04 12:35:00|4.71|3.21|4.67|3.17|4.72|3.22|4.66|3.16|0
1738672800000|2025-02-04 12:40:00|4.68|3.18|4.68|3.18|4.7|3.2|4.62|3.12|0
1738673100000|2025-02-04 12:45:00|4.7|3.2|4.72|3.22|4.74|3.24|4.68|3.18|0
1738673400000|2025-02-04 12:50:00|4.71|3.21|4.67|3.17|4.72|3.22|4.66|3.16|0
1738673700000|2025-02-04 12:55:00|4.68|3.18|4.66|3.16|4.69|3.19|4.62|3.12|0
1738674000000|2025-02-04 13:00:00|4.67|3.17|4.68|3.18|4.73|3.23|4.67|3.17|0
1738674300000|2025-02-04 13:05:00|4.69|3.19|4.44|2.94|4.7|3.2|4.44|2.94|0
1738674600000|2025-02-04 13:10:00|4.45|2.95|4.5|3|4.65|3.15|4.43|2.93|0
1738674900000|2025-02-04 13:15:00|4.49|2.99|4.49|2.99|4.52|3.02|4.48|2.98|0
1738675200000|2025-02-04 13:20:00|4.5|3|4.47|2.97|4.5|3|4.46|2.96|0
1738675500000|2025-02-04 13:25:00|4.46|2.96|4.5|3|4.51|3.01|4.46|2.96|0
1738675800000|2025-02-04 13:30:00|4.49|2.99|4.5|3|4.52|3.02|4.49|2.99|0
1738676100000|2025-02-04 13:35:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1738676400000|2025-02-04 13:40:00|4.51|3.01|4.55|3.05|4.57|3.07|4.51|3.01|0
1738676700000|2025-02-04 13:45:00|4.54|3.04|4.57|3.07|4.58|3.08|4.54|3.04|0
1738677000000|2025-02-04 13:50:00|4.58|3.08|4.56|3.06|4.58|3.08|4.55|3.05|0
1738677300000|2025-02-04 13:55:00|4.57|3.07|4.57|3.07|4.6|3.1|4.57|3.07|0
1738677600000|2025-02-04 14:00:00|4.56|3.06|4.53|3.03|4.58|3.08|4.53|3.03|0
1738677900000|2025-02-04 14:05:00|4.54|3.04|4.51|3.01|4.54|3.04|4.51|3.01|0
1738678200000|2025-02-04 14:10:00|4.5|3|4.55|3.05|4.55|3.05|4.5|3|0
1738678500000|2025-02-04 14:15:00|4.54|3.04|4.57|3.07|4.57|3.07|4.54|3.04|0
1738678800000|2025-02-04 14:20:00|4.58|3.08|4.56|3.06|4.59|3.09|4.56|3.06|0
1738679100000|2025-02-04 14:25:00|4.57|3.07|4.53|3.03|4.58|3.08|4.53|3.03|0
1738679400000|2025-02-04 14:30:00|4.54|3.04|4.45|2.95|4.61|3.11|4.43|2.93|0
1738679700000|2025-02-04 14:35:00|4.46|2.96|4.42|2.92|4.47|2.97|4.38|2.88|0
1738680000000|2025-02-04 14:40:00|4.41|2.91|4.42|2.92|4.47|2.97|4.39|2.89|0
1738680300000|2025-02-04 14:45:00|4.41|2.91|4.48|2.98|4.52|3.02|4.4|2.9|0
1738680600000|2025-02-04 14:50:00|4.47|2.97|4.39|2.89|4.5|3|4.39|2.89|0
1738680900000|2025-02-04 14:55:00|4.38|2.88|4.38|2.88|4.51|3.01|4.36|2.86|0
1738681200000|2025-02-04 15:00:00|4.37|2.87|4.33|2.83|4.37|2.87|4.27|2.77|0
1738681500000|2025-02-04 15:05:00|4.34|2.84|4.18|2.68|4.34|2.84|4.17|2.67|0
1738681800000|2025-02-04 15:10:00|4.17|2.67|4.38|2.88|4.39|2.89|4.15|2.65|0
1738682100000|2025-02-04 15:15:00|4.37|2.87|4.3|2.8|4.38|2.88|4.3|2.8|0
1738682400000|2025-02-04 15:20:00|4.31|2.81|4.35|2.85|4.37|2.87|4.3|2.8|0
1738682700000|2025-02-04 15:25:00|4.34|2.84|4.36|2.86|4.37|2.87|4.32|2.82|0
1738683000000|2025-02-04 15:30:00|4.37|2.87|4.33|2.83|4.42|2.92|4.31|2.81|0
1738683300000|2025-02-04 15:35:00|4.34|2.84|4.3|2.8|4.38|2.88|4.29|2.79|0
1738683600000|2025-02-04 15:40:00|4.31|2.81|4.31|2.81|4.32|2.82|4.28|2.78|0
1738683900000|2025-02-04 15:45:00|4.3|2.8|4.31|2.81|4.37|2.87|4.3|2.8|0
1738684200000|2025-02-04 15:50:00|4.33|2.83|4.25|2.75|4.36|2.86|4.25|2.75|0
1738684500000|2025-02-04 15:55:00|4.26|2.76|4.11|2.61|4.28|2.78|4.1|2.6|0
1738684800000|2025-02-04 16:00:00|4.1|2.6|4.02|2.52|4.1|2.6|4.01|2.51|0
1738685100000|2025-02-04 16:05:00|4.01|2.51|4|2.5|4.03|2.53|3.99|2.49|0
1738685400000|2025-02-04 16:10:00|3.99|2.49|3.99|2.49|4.01|2.51|3.99|2.49|0
1738685700000|2025-02-04 16:15:00|4|2.5|3.99|2.49|4|2.5|3.97|2.47|0
1738686000000|2025-02-04 16:20:00|4|2.5|4.1|2.6|4.1|2.6|3.96|2.46|0
1738686300000|2025-02-04 16:25:00|4.03|2.53|3.91|2.41|4.03|2.53|3.91|2.41|0
1738686600000|2025-02-04 16:30:00|3.9|2.4|3.94|2.44|3.95|2.45|3.9|2.4|0
1738686900000|2025-02-04 16:35:00|3.93|2.43|3.91|2.41|3.94|2.44|3.91|2.41|0
1738687200000|2025-02-04 16:40:00|3.9|2.4|3.95|2.45|3.97|2.47|3.9|2.4|0
1738687500000|2025-02-04 16:45:00|3.96|2.46|4.01|2.51|4.01|2.51|3.95|2.45|0
1738687800000|2025-02-04 16:50:00|4.02|2.52|3.98|2.48|4.04|2.54|3.97|2.47|0
1738688100000|2025-02-04 16:55:00|3.99|2.49|3.97|2.47|4.02|2.52|3.96|2.46|0
1738688400000|2025-02-04 17:00:00|3.96|2.46|3.95|2.45|3.98|2.48|3.94|2.44|0
1738688700000|2025-02-04 17:05:00|3.96|2.46|3.98|2.48|3.98|2.48|3.94|2.44|0
1738689000000|2025-02-04 17:10:00|3.97|2.47|3.95|2.45|3.98|2.48|3.94|2.44|0
1738689300000|2025-02-04 17:15:00|3.96|2.46|4.06|2.56|4.08|2.58|3.94|2.44|0
1738689600000|2025-02-04 17:20:00|4.05|2.55|4.05|2.55|4.11|2.61|4.03|2.53|0
1738689900000|2025-02-04 17:25:00|4.06|2.56|4.15|2.65|4.16|2.66|4.05|2.55|0
1738690200000|2025-02-04 17:30:00|4.14|2.64|3.95|2.45|4.19|2.69|3.94|2.44|0
1738690500000|2025-02-04 17:35:00|3.94|2.44|4.04|2.54|4.05|2.55|3.88|2.38|0
1738690800000|2025-02-04 17:40:00|4.03|2.53|4|2.5|4.05|2.55|3.99|2.49|0
1738691100000|2025-02-04 17:45:00|4.01|2.51|4.02|2.52|4.03|2.53|3.99|2.49|0
1738691400000|2025-02-04 17:50:00|4.01|2.51|3.99|2.49|4.01|2.51|3.98|2.48|0
1738691700000|2025-02-04 17:55:00|4|2.5|3.93|2.43|4|2.5|3.93|2.43|0
1738692000000|2025-02-04 18:00:00|3.94|2.44|3.99|2.49|4|2.5|3.93|2.43|0
1738692300000|2025-02-04 18:05:00|4|2.5|4|2.5|4.03|2.53|3.99|2.49|0
1738692600000|2025-02-04 18:10:00|3.99|2.49|3.92|2.42|4.06|2.56|3.91|2.41|0
1738692900000|2025-02-04 18:15:00|3.91|2.41|3.9|2.4|3.91|2.41|3.9|2.4|0
1738693200000|2025-02-04 18:20:00|3.91|2.41|3.87|2.37|3.92|2.42|3.87|2.37|0
1738693500000|2025-02-04 18:25:00|3.86|2.36|3.87|2.37|3.88|2.38|3.86|2.36|0
1738693800000|2025-02-04 18:30:00|3.88|2.38|3.86|2.36|3.88|2.38|3.86|2.36|0
1738694100000|2025-02-04 18:35:00|3.87|2.37|3.9|2.4|3.9|2.4|3.86|2.36|0
1738694400000|2025-02-04 18:40:00|3.89|2.39|3.89|2.39|3.89|2.39|3.88|2.38|0
1738694700000|2025-02-04 18:45:00|3.88|2.38|3.88|2.38|3.89|2.39|3.87|2.37|0
1738695000000|2025-02-04 18:50:00|3.87|2.37|3.88|2.38|3.89|2.39|3.86|2.36|0
1738695300000|2025-02-04 18:55:00|3.87|2.37|3.91|2.41|3.91|2.41|3.87|2.37|0
1738695600000|2025-02-04 19:00:00|3.92|2.42|3.86|2.36|3.92|2.42|3.85|2.35|0
1738695900000|2025-02-04 19:05:00|3.85|2.35|3.82|2.32|3.85|2.35|3.82|2.32|0
1738696200000|2025-02-04 19:10:00|3.81|2.31|3.8|2.3|3.82|2.32|3.79|2.29|0
1738696500000|2025-02-04 19:15:00|3.79|2.29|3.79|2.29|3.81|2.31|3.79|2.29|0
1738696800000|2025-02-04 19:20:00|3.78|2.28|3.78|2.28|3.8|2.3|3.76|2.26|0
1738697100000|2025-02-04 19:25:00|3.79|2.29|3.78|2.28|3.8|2.3|3.78|2.28|0
1738697400000|2025-02-04 19:30:00|3.77|2.27|3.76|2.26|3.77|2.27|3.75|2.25|0
1738697700000|2025-02-04 19:35:00|3.75|2.25|3.76|2.26|3.77|2.27|3.73|2.23|0
1738698000000|2025-02-04 19:40:00|3.75|2.25|3.76|2.26|3.78|2.28|3.75|2.25|0
1738698300000|2025-02-04 19:45:00|3.75|2.25|3.78|2.28|3.79|2.29|3.75|2.25|0
1738698600000|2025-02-04 19:50:00|3.77|2.27|3.77|2.27|3.8|2.3|3.77|2.27|0
1738698900000|2025-02-04 19:55:00|3.78|2.28|3.82|2.32|3.88|2.38|3.77|2.27|0
1738699200000|2025-02-04 20:00:00|3.81|2.31|3.82|2.32|3.84|2.34|3.81|2.31|0
1738699500000|2025-02-04 20:05:00|3.81|2.31|3.8|2.3|3.82|2.32|3.79|2.29|0
1738699800000|2025-02-04 20:10:00|3.79|2.29|3.78|2.28|3.8|2.3|3.77|2.27|0
1738700100000|2025-02-04 20:15:00|3.77|2.27|3.79|2.29|3.81|2.31|3.77|2.27|0
1738700400000|2025-02-04 20:20:00|3.8|2.3|3.83|2.33|3.84|2.34|3.79|2.29|0
1738700700000|2025-02-04 20:25:00|3.84|2.34|3.86|2.36|3.86|2.36|3.82|2.32|0
1738701000000|2025-02-04 20:30:00|3.85|2.35|3.83|2.33|3.86|2.36|3.82|2.32|0
1738701300000|2025-02-04 20:35:00|3.84|2.34|3.78|2.28|3.84|2.34|3.77|2.27|0
1738701600000|2025-02-04 20:40:00|3.77|2.27|3.76|2.26|3.93|2.43|3.75|2.25|0
1738701900000|2025-02-04 20:45:00|3.77|2.27|3.77|2.27|3.79|2.29|3.76|2.26|0
1738702200000|2025-02-04 20:50:00|3.78|2.28|3.73|2.23|3.78|2.28|3.72|2.22|0
1738702500000|2025-02-04 20:55:00|3.74|2.24|3.75|2.25|3.75|2.25|3.69|2.19|0
1738702800000|2025-02-04 21:00:00|3.74|2.24|3.87|2.37|3.89|2.39|3.71|2.21|0
1738703100000|2025-02-04 21:05:00|3.86|2.36|3.83|2.33|3.86|2.36|3.8|2.3|0
1738703400000|2025-02-04 21:10:00|3.82|2.32|3.87|2.37|3.87|2.37|3.82|2.32|0
1738703700000|2025-02-04 21:15:00|4.02|2.22|4.08|2.28|4.08|2.28|3.93|2.13|0
1738704000000|2025-02-04 21:20:00|4.09|2.29|4.1|2.3|4.14|2.34|4.08|2.28|0
1738704300000|2025-02-04 21:25:00|4.09|2.29|4.11|2.31|4.11|2.31|4.08|2.28|0
1738704600000|2025-02-04 21:30:00|4.12|2.32|4.12|2.32|4.12|2.32|4.09|2.29|0
1738704900000|2025-02-04 21:35:00|4.13|2.33|4.14|2.34|4.16|2.36|4.11|2.31|0
1738705200000|2025-02-04 21:40:00|4.15|2.35|4.14|2.34|4.18|2.38|4.14|2.34|0
1738705500000|2025-02-04 21:45:00|4.13|2.33|4.11|2.31|4.14|2.34|4.1|2.3|0
1738705800000|2025-02-04 21:50:00|4.12|2.32|4.14|2.34|4.14|2.34|4.12|2.32|0
1738706100000|2025-02-04 21:55:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1738706400000|2025-02-04 22:00:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1738706700000|2025-02-04 22:05:00|4.14|2.34|4.15|2.35|4.15|2.35|4.14|2.34|0
1738707000000|2025-02-04 22:10:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1738707900000|2025-02-04 22:25:00|4.13|2.33|4.13|2.33|4.14|2.34|4.13|2.33|0
1738708200000|2025-02-04 22:30:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1738708500000|2025-02-04 22:35:00|4.14|2.34|4.14|2.34|4.15|2.35|4.13|2.33|0
1738708800000|2025-02-04 22:40:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1738709700000|2025-02-04 22:55:00|4.15|2.35|4.16|2.36|4.16|2.36|4.15|2.35|0
1738710000000|2025-02-04 23:00:00|4.2|2.4|4.12|2.32|4.2|2.4|4.11|2.31|0
1738710300000|2025-02-04 23:05:00|4.13|2.33|4.16|2.36|4.16|2.36|4.12|2.32|0
1738710600000|2025-02-04 23:10:00|4.15|2.35|4.12|2.32|4.17|2.37|4.12|2.32|0
1738710900000|2025-02-04 23:15:00|4.13|2.33|4.13|2.33|4.14|2.34|4.1|2.3|0
1738711200000|2025-02-04 23:20:00|4.12|2.32|4.13|2.33|4.13|2.33|4.11|2.31|0
1738711500000|2025-02-04 23:25:00|4.14|2.34|4.12|2.32|4.14|2.34|4.11|2.31|0
1738711800000|2025-02-04 23:30:00|4.11|2.31|4.12|2.32|4.12|2.32|4.1|2.3|0
1738712100000|2025-02-04 23:35:00|4.13|2.33|4.13|2.33|4.14|2.34|4.12|2.32|0
1738712400000|2025-02-04 23:40:00|4.12|2.32|4.11|2.31|4.13|2.33|4.11|2.31|0
1738712700000|2025-02-04 23:45:00|4.12|2.32|4.13|2.33|4.13|2.33|4.12|2.32|0
1738713000000|2025-02-04 23:50:00|4.12|2.32|4.14|2.34|4.14|2.34|4.12|2.32|0
1738713300000|2025-02-04 23:55:00|4.13|2.33|4.16|2.36|4.16|2.36|4.13|2.33|0
1738713600000|2025-02-05 00:00:00|4.14|2.34|4.17|2.37|4.18|2.38|4.14|2.34|0
1738713900000|2025-02-05 00:05:00|4.16|2.36|4.14|2.34|4.17|2.37|4.13|2.33|0
1738714200000|2025-02-05 00:10:00|4.13|2.33|4.1|2.3|4.14|2.34|4.09|2.29|0
1738714500000|2025-02-05 00:15:00|4.11|2.31|4.11|2.31|4.11|2.31|4.1|2.3|0
1738714800000|2025-02-05 00:20:00|4.1|2.3|4.11|2.31|4.11|2.31|4.1|2.3|0
1738715100000|2025-02-05 00:25:00|4.1|2.3|4.09|2.29|4.11|2.31|4.09|2.29|0
1738715400000|2025-02-05 00:30:00|4.08|2.28|4.05|2.25|4.08|2.28|4.05|2.25|0
1738715700000|2025-02-05 00:35:00|4.06|2.26|4.04|2.24|4.06|2.26|4.04|2.24|0
1738716000000|2025-02-05 00:40:00|4.05|2.25|4.05|2.25|4.06|2.26|4.03|2.23|0
1738716300000|2025-02-05 00:45:00|4.06|2.26|4.08|2.28|4.08|2.28|4.04|2.24|0
1738716600000|2025-02-05 00:50:00|4.07|2.27|4.06|2.26|4.07|2.27|4.06|2.26|0
1738716900000|2025-02-05 00:55:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1738717200000|2025-02-05 01:00:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1738717500000|2025-02-05 01:05:00|4.05|2.25|4.06|2.26|4.07|2.27|4.05|2.25|0
1738717800000|2025-02-05 01:10:00|4.05|2.25|4.06|2.26|4.06|2.26|4.05|2.25|0
1738718100000|2025-02-05 01:15:00|4.05|2.25|4|2.2|4.05|2.25|3.99|2.19|0
1738718400000|2025-02-05 01:20:00|3.99|2.19|4.01|2.21|4.02|2.22|3.99|2.19|0
1738718700000|2025-02-05 01:25:00|4.02|2.22|4.01|2.21|4.02|2.22|4|2.2|0
1738719000000|2025-02-05 01:30:00|3.86|2.36|3.92|2.42|3.93|2.43|3.86|2.36|0
1738719300000|2025-02-05 01:35:00|3.93|2.43|3.93|2.43|3.94|2.44|3.91|2.41|0
1738719600000|2025-02-05 01:40:00|3.92|2.42|3.92|2.42|3.93|2.43|3.91|2.41|0
1738719900000|2025-02-05 01:45:00|3.91|2.41|3.99|2.49|3.99|2.49|3.87|2.37|0
1738720200000|2025-02-05 01:50:00|3.98|2.48|3.98|2.48|4|2.5|3.98|2.48|0
1738720500000|2025-02-05 01:55:00|3.99|2.49|4.01|2.51|4.01|2.51|3.98|2.48|0
1738720800000|2025-02-05 02:00:00|4.02|2.52|4.01|2.51|4.03|2.53|4|2.5|0
1738721100000|2025-02-05 02:05:00|4.02|2.52|4|2.5|4.02|2.52|4|2.5|0
1738721400000|2025-02-05 02:10:00|4.01|2.51|3.99|2.49|4.02|2.52|3.99|2.49|0
1738721700000|2025-02-05 02:15:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1738722000000|2025-02-05 02:20:00|3.99|2.49|4.02|2.52|4.02|2.52|3.99|2.49|0
1738722300000|2025-02-05 02:25:00|4.03|2.53|4.01|2.51|4.03|2.53|4.01|2.51|0
1738722600000|2025-02-05 02:30:00|4.02|2.52|4|2.5|4.02|2.52|3.99|2.49|0
1738722900000|2025-02-05 02:35:00|3.99|2.49|4|2.5|4.01|2.51|3.99|2.49|0
1738723200000|2025-02-05 02:40:00|3.99|2.49|3.99|2.49|4|2.5|3.99|2.49|0
1738723500000|2025-02-05 02:45:00|3.98|2.48|3.98|2.48|3.99|2.49|3.98|2.48|0
1738723800000|2025-02-05 02:50:00|3.99|2.49|4|2.5|4|2.5|3.99|2.49|0
1738724100000|2025-02-05 02:55:00|3.99|2.49|4.03|2.53|4.04|2.54|3.99|2.49|0
1738724400000|2025-02-05 03:00:00|4.02|2.52|4.02|2.52|4.02|2.52|4.01|2.51|0
1738724700000|2025-02-05 03:05:00|4.03|2.53|4.01|2.51|4.04|2.54|4.01|2.51|0
1738725000000|2025-02-05 03:10:00|4.02|2.52|4.06|2.56|4.06|2.56|3.96|2.46|0
1738725300000|2025-02-05 03:15:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1738725600000|2025-02-05 03:20:00|4.05|2.55|4.08|2.58|4.09|2.59|4.05|2.55|0
1738725900000|2025-02-05 03:25:00|4.09|2.59|4.08|2.58|4.09|2.59|4.08|2.58|0
1738726200000|2025-02-05 03:30:00|4.07|2.57|4.07|2.57|4.07|2.57|4.07|2.57|0
1738726500000|2025-02-05 03:35:00|4.08|2.58|4.06|2.56|4.08|2.58|4.06|2.56|0
1738726800000|2025-02-05 03:40:00|4.05|2.55|4.05|2.55|4.06|2.56|4.05|2.55|0
1738727100000|2025-02-05 03:45:00|4.06|2.56|4.07|2.57|4.07|2.57|4.05|2.55|0
1738727400000|2025-02-05 03:50:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1738727700000|2025-02-05 03:55:00|4.08|2.58|4.1|2.6|4.1|2.6|4.07|2.57|0
1738728000000|2025-02-05 04:00:00|4.09|2.59|4.11|2.61|4.12|2.62|4.09|2.59|0
1738728300000|2025-02-05 04:05:00|4.1|2.6|4.09|2.59|4.11|2.61|4.09|2.59|0
1738728600000|2025-02-05 04:10:00|4.08|2.58|4.09|2.59|4.1|2.6|4.08|2.58|0
1738728900000|2025-02-05 04:15:00|4.1|2.6|4.1|2.6|4.11|2.61|4.1|2.6|0
1738729200000|2025-02-05 04:20:00|4.09|2.59|4.1|2.6|4.1|2.6|4.09|2.59|0
1738729500000|2025-02-05 04:25:00|4.09|2.59|4.1|2.6|4.11|2.61|4.09|2.59|0
1738729800000|2025-02-05 04:30:00|4.09|2.59|4.08|2.58|4.1|2.6|4.08|2.58|0
1738730100000|2025-02-05 04:35:00|4.07|2.57|4.08|2.58|4.08|2.58|4.07|2.57|0
1738730400000|2025-02-05 04:40:00|4.07|2.57|4.07|2.57|4.08|2.58|4.07|2.57|0
1738730700000|2025-02-05 04:45:00|4.08|2.58|4.07|2.57|4.08|2.58|4.07|2.57|0
1738731000000|2025-02-05 04:50:00|4.08|2.58|4.08|2.58|4.09|2.59|4.08|2.58|0
1738731300000|2025-02-05 04:55:00|4.09|2.59|4.07|2.57|4.09|2.59|4.06|2.56|0
1738731600000|2025-02-05 05:00:00|4.06|2.56|4.06|2.56|4.07|2.57|4.05|2.55|0
1738731900000|2025-02-05 05:05:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1738732200000|2025-02-05 05:10:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1738732500000|2025-02-05 05:15:00|4.05|2.55|4.06|2.56|4.06|2.56|4.05|2.55|0
1738732800000|2025-02-05 05:20:00|4.07|2.57|4.06|2.56|4.07|2.57|4.06|2.56|0
1738733100000|2025-02-05 05:25:00|4.07|2.57|4.08|2.58|4.08|2.58|4.07|2.57|0
1738733400000|2025-02-05 05:30:00|4.07|2.57|4.08|2.58|4.09|2.59|4.07|2.57|0
1738733700000|2025-02-05 05:35:00|4.09|2.59|4.09|2.59|4.1|2.6|4.08|2.58|0
1738734000000|2025-02-05 05:40:00|4.08|2.58|4.09|2.59|4.09|2.59|4.08|2.58|0
1738734300000|2025-02-05 05:45:00|4.08|2.58|4.09|2.59|4.09|2.59|4.08|2.58|0
1738734600000|2025-02-05 05:50:00|4.1|2.6|4.1|2.6|4.11|2.61|4.09|2.59|0
1738734900000|2025-02-05 05:55:00|4.11|2.61|4.1|2.6|4.11|2.61|4.1|2.6|0
1738735200000|2025-02-05 06:00:00|4.11|2.61|4.12|2.62|4.12|2.62|4.1|2.6|0
1738735500000|2025-02-05 06:05:00|4.11|2.61|4.11|2.61|4.12|2.62|4.11|2.61|0
1738735800000|2025-02-05 06:10:00|4.12|2.62|4.11|2.61|4.12|2.62|4.1|2.6|0
1738736100000|2025-02-05 06:15:00|4.1|2.6|4.09|2.59|4.1|2.6|4.08|2.58|0
1738736400000|2025-02-05 06:20:00|4.08|2.58|4.07|2.57|4.09|2.59|4.07|2.57|0
1738736700000|2025-02-05 06:25:00|4.06|2.56|4.08|2.58|4.09|2.59|4.06|2.56|0
1738737000000|2025-02-05 06:30:00|4.07|2.57|4.07|2.57|4.08|2.58|4.06|2.56|0
1738737300000|2025-02-05 06:35:00|4.06|2.56|4.11|2.61|4.12|2.62|4.06|2.56|0
1738737600000|2025-02-05 06:40:00|4.12|2.62|4.12|2.62|4.14|2.64|4.1|2.6|0
1738737900000|2025-02-05 06:45:00|4.11|2.61|4.12|2.62|4.12|2.62|4.11|2.61|0
1738738200000|2025-02-05 06:50:00|4.11|2.61|4.11|2.61|4.12|2.62|4.11|2.61|0
1738738500000|2025-02-05 06:55:00|4.12|2.62|4.11|2.61|4.12|2.62|4.11|2.61|0
1738738800000|2025-02-05 07:00:00|4.12|2.62|4.15|2.65|4.16|2.66|4.03|2.53|0
1738739100000|2025-02-05 07:05:00|4.14|2.64|4.15|2.65|4.16|2.66|4.14|2.64|0
1738739400000|2025-02-05 07:10:00|4.14|2.64|4.14|2.64|4.15|2.65|4.13|2.63|0
1738739700000|2025-02-05 07:15:00|4.15|2.65|4.13|2.63|4.15|2.65|4.13|2.63|0
1738740000000|2025-02-05 07:20:00|4.12|2.62|4.12|2.62|4.13|2.63|4.11|2.61|0
1738740300000|2025-02-05 07:25:00|4.11|2.61|4.13|2.63|4.14|2.64|4.1|2.6|0
1738740600000|2025-02-05 07:30:00|4.12|2.62|4.16|2.66|4.16|2.66|4.12|2.62|0
1738740900000|2025-02-05 07:35:00|4.15|2.65|4.16|2.66|4.18|2.68|4.15|2.65|0
1738741200000|2025-02-05 07:40:00|4.15|2.65|4.14|2.64|4.16|2.66|4.13|2.63|0
1738741500000|2025-02-05 07:45:00|4.15|2.65|4.12|2.62|4.15|2.65|4.12|2.62|0
1738741800000|2025-02-05 07:50:00|4.13|2.63|4.12|2.62|4.13|2.63|4.12|2.62|0
1738742100000|2025-02-05 07:55:00|4.13|2.63|4.11|2.61|4.13|2.63|4.11|2.61|0
1738742400000|2025-02-05 08:00:00|4.12|2.62|4.01|2.51|4.12|2.62|4|2.5|0
1738742700000|2025-02-05 08:05:00|4.02|2.52|4.03|2.53|4.03|2.53|4.01|2.51|0
1738743000000|2025-02-05 08:10:00|4.04|2.54|4.03|2.53|4.05|2.55|4.02|2.52|0
1738743300000|2025-02-05 08:15:00|4.04|2.54|4.03|2.53|4.04|2.54|4.02|2.52|0
1738743600000|2025-02-05 08:20:00|4.02|2.52|3.97|2.47|4.02|2.52|3.97|2.47|0
1738743900000|2025-02-05 08:25:00|3.96|2.46|3.96|2.46|3.98|2.48|3.96|2.46|0
1738744200000|2025-02-05 08:30:00|3.95|2.45|3.95|2.45|3.97|2.47|3.94|2.44|0
1738744500000|2025-02-05 08:35:00|3.96|2.46|4.03|2.53|4.05|2.55|3.95|2.45|0
1738744800000|2025-02-05 08:40:00|4.04|2.54|4.1|2.6|4.11|2.61|4.02|2.52|0
1738745100000|2025-02-05 08:45:00|4.09|2.59|4.04|2.54|4.09|2.59|4.04|2.54|0
1738745400000|2025-02-05 08:50:00|4.05|2.55|4.06|2.56|4.06|2.56|4.03|2.53|0
1738745700000|2025-02-05 08:55:00|4.05|2.55|4.06|2.56|4.07|2.57|4.05|2.55|0
1738746000000|2025-02-05 09:00:00|4.07|2.57|4.02|2.52|4.08|2.58|4.02|2.52|0
1738746300000|2025-02-05 09:05:00|4.01|2.51|4.02|2.52|4.03|2.53|3.99|2.49|0
1738746600000|2025-02-05 09:10:00|4.03|2.53|3.99|2.49|4.04|2.54|3.97|2.47|0
1738746900000|2025-02-05 09:15:00|3.98|2.48|4.04|2.54|4.04|2.54|3.98|2.48|0
1738747200000|2025-02-05 09:20:00|4.03|2.53|4.08|2.58|4.08|2.58|4.02|2.52|0
1738747500000|2025-02-05 09:25:00|4.1|2.6|4.07|2.57|4.1|2.6|4.05|2.55|0
1738747800000|2025-02-05 09:30:00|4.08|2.58|4.08|2.58|4.09|2.59|4.06|2.56|0
1738748100000|2025-02-05 09:35:00|4.07|2.57|4.09|2.59|4.09|2.59|4.06|2.56|0
1738748400000|2025-02-05 09:40:00|4.08|2.58|4.13|2.63|4.15|2.65|4.08|2.58|0
1738748700000|2025-02-05 09:45:00|4.12|2.62|4.13|2.63|4.14|2.64|4.11|2.61|0
1738749000000|2025-02-05 09:50:00|4.12|2.62|4.1|2.6|4.12|2.62|4.1|2.6|0
1738749300000|2025-02-05 09:55:00|4.11|2.61|4.13|2.63|4.13|2.63|4.09|2.59|0
1738749600000|2025-02-05 10:00:00|4.14|2.64|4.11|2.61|4.14|2.64|4.1|2.6|0
1738749900000|2025-02-05 10:05:00|4.1|2.6|4.06|2.56|4.11|2.61|4.05|2.55|0
1738750200000|2025-02-05 10:10:00|4.05|2.55|4.06|2.56|4.07|2.57|4.04|2.54|0
1738750500000|2025-02-05 10:15:00|4.07|2.57|4.05|2.55|4.07|2.57|4.04|2.54|0
1738750800000|2025-02-05 10:20:00|4.04|2.54|4.06|2.56|4.06|2.56|4.04|2.54|0
1738751100000|2025-02-05 10:25:00|4.05|2.55|4.04|2.54|4.06|2.56|4.03|2.53|0
1738751400000|2025-02-05 10:30:00|4.05|2.55|4.03|2.53|4.05|2.55|4.03|2.53|0
1738751700000|2025-02-05 10:35:00|4.02|2.52|4.01|2.51|4.03|2.53|4|2.5|0
1738752000000|2025-02-05 10:40:00|4.02|2.52|4.03|2.53|4.03|2.53|4.02|2.52|0
1738752300000|2025-02-05 10:45:00|4.02|2.52|4.02|2.52|4.04|2.54|4.02|2.52|0
1738752600000|2025-02-05 10:50:00|4.03|2.53|4.02|2.52|4.04|2.54|4.02|2.52|0
1738752900000|2025-02-05 10:55:00|4.01|2.51|4.01|2.51|4.02|2.52|4.01|2.51|0
1738753200000|2025-02-05 11:00:00|4.02|2.52|4.01|2.51|4.02|2.52|4|2.5|0
1738753500000|2025-02-05 11:05:00|4|2.5|4|2.5|4.01|2.51|4|2.5|0
1738753800000|2025-02-05 11:10:00|4.01|2.51|3.99|2.49|4.01|2.51|3.99|2.49|0
1738754100000|2025-02-05 11:15:00|4|2.5|3.98|2.48|4.01|2.51|3.97|2.47|0
1738754400000|2025-02-05 11:20:00|3.97|2.47|3.96|2.46|3.99|2.49|3.96|2.46|0
1738754700000|2025-02-05 11:25:00|3.95|2.45|3.97|2.47|3.97|2.47|3.95|2.45|0
1738755000000|2025-02-05 11:30:00|3.96|2.46|3.98|2.48|3.98|2.48|3.96|2.46|0
1738755300000|2025-02-05 11:35:00|3.99|2.49|3.98|2.48|3.99|2.49|3.97|2.47|0
1738755600000|2025-02-05 11:40:00|3.97|2.47|3.96|2.46|3.97|2.47|3.96|2.46|0
1738755900000|2025-02-05 11:45:00|3.97|2.47|3.95|2.45|3.97|2.47|3.95|2.45|0
1738756200000|2025-02-05 11:50:00|3.94|2.44|3.94|2.44|3.95|2.45|3.94|2.44|0
1738756500000|2025-02-05 11:55:00|3.95|2.45|3.95|2.45|3.95|2.45|3.94|2.44|0
1738756800000|2025-02-05 12:00:00|3.96|2.46|3.94|2.44|3.96|2.46|3.94|2.44|0
1738757100000|2025-02-05 12:05:00|3.95|2.45|3.95|2.45|3.96|2.46|3.94|2.44|0
1738757400000|2025-02-05 12:10:00|3.96|2.46|3.98|2.48|3.99|2.49|3.95|2.45|0
1738757700000|2025-02-05 12:15:00|3.97|2.47|3.95|2.45|3.98|2.48|3.94|2.44|0
1738758000000|2025-02-05 12:20:00|3.94|2.44|3.96|2.46|3.97|2.47|3.94|2.44|0
1738758300000|2025-02-05 12:25:00|3.95|2.45|3.94|2.44|3.96|2.46|3.94|2.44|0
1738758600000|2025-02-05 12:30:00|3.95|2.45|3.96|2.46|3.96|2.46|3.94|2.44|0
1738758900000|2025-02-05 12:35:00|3.95|2.45|3.95|2.45|3.96|2.46|3.94|2.44|0
1738759200000|2025-02-05 12:40:00|3.94|2.44|3.92|2.42|3.94|2.44|3.92|2.42|0
1738759500000|2025-02-05 12:45:00|3.91|2.41|3.93|2.43|3.93|2.43|3.9|2.4|0
1738759800000|2025-02-05 12:50:00|3.94|2.44|3.92|2.42|3.94|2.44|3.92|2.42|0
1738760100000|2025-02-05 12:55:00|3.93|2.43|3.91|2.41|3.93|2.43|3.91|2.41|0
1738760400000|2025-02-05 13:00:00|3.9|2.4|3.91|2.41|3.94|2.44|3.9|2.4|0
1738760700000|2025-02-05 13:05:00|3.92|2.42|3.88|2.38|3.92|2.42|3.88|2.38|0
1738761000000|2025-02-05 13:10:00|3.89|2.39|3.91|2.41|3.92|2.42|3.89|2.39|0
1738761300000|2025-02-05 13:15:00|3.92|2.42|3.92|2.42|3.95|2.45|3.91|2.41|0
1738761600000|2025-02-05 13:20:00|3.93|2.43|3.91|2.41|3.93|2.43|3.89|2.39|0
1738761900000|2025-02-05 13:25:00|3.9|2.4|3.88|2.38|3.91|2.41|3.88|2.38|0
1738762200000|2025-02-05 13:30:00|3.85|2.35|3.89|2.39|3.9|2.4|3.83|2.33|0
1738762500000|2025-02-05 13:35:00|3.9|2.4|3.88|2.38|3.91|2.41|3.87|2.37|0
1738762800000|2025-02-05 13:40:00|3.87|2.37|3.86|2.36|3.89|2.39|3.85|2.35|0
1738763100000|2025-02-05 13:45:00|3.85|2.35|3.86|2.36|3.88|2.38|3.85|2.35|0
1738763400000|2025-02-05 13:50:00|3.87|2.37|3.85|2.35|3.87|2.37|3.85|2.35|0
1738763700000|2025-02-05 13:55:00|4.02|2.52|3.88|2.38|4.02|2.52|3.88|2.38|0
1738764000000|2025-02-05 14:00:00|3.89|2.39|3.89|2.39|3.91|2.41|3.88|2.38|0
1738764300000|2025-02-05 14:05:00|3.88|2.38|3.86|2.36|3.88|2.38|3.85|2.35|0
1738764600000|2025-02-05 14:10:00|3.85|2.35|3.84|2.34|3.86|2.36|3.83|2.33|0
1738764900000|2025-02-05 14:15:00|3.83|2.33|3.83|2.33|3.84|2.34|3.82|2.32|0
1738765200000|2025-02-05 14:20:00|3.84|2.34|3.81|2.31|3.84|2.34|3.81|2.31|0
1738765500000|2025-02-05 14:25:00|3.82|2.32|3.8|2.3|3.82|2.32|3.79|2.29|0
1738765800000|2025-02-05 14:30:00|3.81|2.31|3.79|2.29|3.84|2.34|3.78|2.28|0
1738766100000|2025-02-05 14:35:00|3.8|2.3|3.74|2.24|3.8|2.3|3.73|2.23|0
1738766400000|2025-02-05 14:40:00|3.75|2.25|3.8|2.3|3.86|2.36|3.74|2.24|0
1738766700000|2025-02-05 14:45:00|3.79|2.29|3.82|2.32|3.82|2.32|3.78|2.28|0
1738767000000|2025-02-05 14:50:00|3.83|2.33|3.82|2.32|3.89|2.39|3.77|2.27|0
1738767300000|2025-02-05 14:55:00|3.83|2.33|3.84|2.34|3.9|2.4|3.82|2.32|0
1738767600000|2025-02-05 15:00:00|3.76|2.26|3.98|2.48|3.99|2.49|3.73|2.23|0
1738767900000|2025-02-05 15:05:00|3.99|2.49|3.88|2.38|3.99|2.49|3.82|2.32|0
1738768200000|2025-02-05 15:10:00|3.87|2.37|3.83|2.33|3.93|2.43|3.82|2.32|0
1738768500000|2025-02-05 15:15:00|3.82|2.32|3.86|2.36|3.9|2.4|3.82|2.32|0
1738768800000|2025-02-05 15:20:00|3.87|2.37|3.74|2.24|3.89|2.39|3.73|2.23|0
1738769100000|2025-02-05 15:25:00|3.84|2.34|3.77|2.27|3.85|2.35|3.77|2.27|0
1738769400000|2025-02-05 15:30:00|3.78|2.28|3.78|2.28|3.86|2.36|3.77|2.27|0
1738769700000|2025-02-05 15:35:00|3.79|2.29|3.74|2.24|3.79|2.29|3.74|2.24|0
1738770000000|2025-02-05 15:40:00|3.75|2.25|3.75|2.25|3.77|2.27|3.73|2.23|0
1738770300000|2025-02-05 15:45:00|3.8|2.3|3.78|2.28|3.81|2.31|3.74|2.24|0
1738770600000|2025-02-05 15:50:00|3.77|2.27|3.75|2.25|3.8|2.3|3.75|2.25|0
1738770900000|2025-02-05 15:55:00|3.76|2.26|3.76|2.26|3.78|2.28|3.73|2.23|0
1738771200000|2025-02-05 16:00:00|3.77|2.27|3.75|2.25|3.79|2.29|3.74|2.24|0
1738771500000|2025-02-05 16:05:00|3.74|2.24|3.69|2.19|3.75|2.25|3.68|2.18|0
1738771800000|2025-02-05 16:10:00|3.68|2.18|3.72|2.22|3.73|2.23|3.67|2.17|0
1738772100000|2025-02-05 16:15:00|3.71|2.21|3.77|2.27|3.79|2.29|3.71|2.21|0
1738772400000|2025-02-05 16:20:00|3.78|2.28|3.77|2.27|3.81|2.31|3.77|2.27|0
1738772700000|2025-02-05 16:25:00|3.78|2.28|3.69|2.19|3.79|2.29|3.69|2.19|0
1738773000000|2025-02-05 16:30:00|3.68|2.18|3.66|2.16|3.75|2.25|3.66|2.16|0
1738773300000|2025-02-05 16:35:00|3.67|2.17|3.64|2.14|3.67|2.17|3.63|2.13|0
1738773600000|2025-02-05 16:40:00|3.65|2.15|3.62|2.12|3.66|2.16|3.62|2.12|0
1738773900000|2025-02-05 16:45:00|3.63|2.13|3.59|2.09|3.67|2.17|3.57|2.07|0
1738774200000|2025-02-05 16:50:00|3.58|2.08|3.53|2.03|3.58|2.08|3.51|2.01|0
1738774500000|2025-02-05 16:55:00|3.54|2.04|3.53|2.03|3.56|2.06|3.52|2.02|0
1738774800000|2025-02-05 17:00:00|3.52|2.02|3.54|2.04|3.65|2.15|3.49|1.99|0
1738775100000|2025-02-05 17:05:00|3.55|2.05|3.53|2.03|3.55|2.05|3.52|2.02|0
1738775400000|2025-02-05 17:10:00|3.54|2.04|3.54|2.04|3.55|2.05|3.52|2.02|0
1738775700000|2025-02-05 17:15:00|3.55|2.05|3.56|2.06|3.57|2.07|3.55|2.05|0
1738776000000|2025-02-05 17:20:00|3.57|2.07|3.52|2.02|3.59|2.09|3.51|2.01|0
1738776300000|2025-02-05 17:25:00|3.53|2.03|3.53|2.03|3.53|2.03|3.51|2.01|0
1738776600000|2025-02-05 17:30:00|3.52|2.02|3.53|2.03|3.53|2.03|3.51|2.01|0
1738776900000|2025-02-05 17:35:00|3.52|2.02|3.53|2.03|3.54|2.04|3.5|2|0
1738777200000|2025-02-05 17:40:00|3.52|2.02|3.52|2.02|3.54|2.04|3.52|2.02|0
1738777500000|2025-02-05 17:45:00|3.51|2.01|3.5|2|3.52|2.02|3.49|1.99|0
1738777800000|2025-02-05 17:50:00|3.49|1.99|3.49|1.99|3.54|2.04|3.49|1.99|0
1738778100000|2025-02-05 17:55:00|3.5|2|3.51|2.01|3.52|2.02|3.5|2|0
1738778400000|2025-02-05 18:00:00|3.5|2|3.49|1.99|3.51|2.01|3.49|1.99|0
1738778700000|2025-02-05 18:05:00|3.5|2|3.51|2.01|3.52|2.02|3.49|1.99|0
1738779000000|2025-02-05 18:10:00|3.52|2.02|3.5|2|3.53|2.03|3.5|2|0
1738779300000|2025-02-05 18:15:00|3.49|1.99|3.49|1.99|3.51|2.01|3.48|1.98|0
1738779600000|2025-02-05 18:20:00|3.5|2|3.5|2|3.51|2.01|3.49|1.99|0
1738779900000|2025-02-05 18:25:00|3.51|2.01|3.51|2.01|3.55|2.05|3.51|2.01|0
1738780200000|2025-02-05 18:30:00|3.52|2.02|3.49|1.99|3.53|2.03|3.49|1.99|0
1738780500000|2025-02-05 18:35:00|3.48|1.98|3.46|1.96|3.48|1.98|3.45|1.95|0
1738780800000|2025-02-05 18:40:00|3.45|1.95|3.46|1.96|3.47|1.97|3.43|1.93|0
1738781100000|2025-02-05 18:45:00|3.47|1.97|3.46|1.96|3.47|1.97|3.45|1.95|0
1738781400000|2025-02-05 18:50:00|3.45|1.95|3.47|1.97|3.49|1.99|3.45|1.95|0
1738781700000|2025-02-05 18:55:00|3.48|1.98|3.47|1.97|3.5|2|3.46|1.96|0
1738782000000|2025-02-05 19:00:00|3.46|1.96|3.45|1.95|3.47|1.97|3.45|1.95|0
1738782300000|2025-02-05 19:05:00|3.46|1.96|3.41|1.91|3.46|1.96|3.41|1.91|0
1738782600000|2025-02-05 19:10:00|3.4|1.9|3.42|1.92|3.43|1.93|3.4|1.9|0
1738782900000|2025-02-05 19:15:00|3.43|1.93|3.42|1.92|3.48|1.98|3.41|1.91|0
1738783200000|2025-02-05 19:20:00|3.41|1.91|3.41|1.91|3.43|1.93|3.41|1.91|0
1738783500000|2025-02-05 19:25:00|3.42|1.92|3.43|1.93|3.43|1.93|3.41|1.91|0
1738783800000|2025-02-05 19:30:00|3.44|1.94|3.43|1.93|3.44|1.94|3.42|1.92|0
1738784100000|2025-02-05 19:35:00|3.44|1.94|3.43|1.93|3.44|1.94|3.42|1.92|0
1738784400000|2025-02-05 19:40:00|3.42|1.92|3.44|1.94|3.44|1.94|3.42|1.92|0
1738784700000|2025-02-05 19:45:00|3.45|1.95|3.44|1.94|3.45|1.95|3.43|1.93|0
1738785000000|2025-02-05 19:50:00|3.45|1.95|3.46|1.96|3.46|1.96|3.43|1.93|0
1738785300000|2025-02-05 19:55:00|3.45|1.95|3.45|1.95|3.46|1.96|3.44|1.94|0
1738785600000|2025-02-05 20:00:00|3.44|1.94|3.42|1.92|3.45|1.95|3.41|1.91|0
1738785900000|2025-02-05 20:05:00|3.43|1.93|3.42|1.92|3.44|1.94|3.42|1.92|0
1738786200000|2025-02-05 20:10:00|3.41|1.91|3.41|1.91|3.42|1.92|3.41|1.91|0
1738786500000|2025-02-05 20:15:00|3.4|1.9|3.38|1.88|3.4|1.9|3.38|1.88|0
1738786800000|2025-02-05 20:20:00|3.39|1.89|3.36|1.86|3.39|1.89|3.36|1.86|0
1738787100000|2025-02-05 20:25:00|3.37|1.87|3.37|1.87|3.41|1.91|3.36|1.86|0
1738787400000|2025-02-05 20:30:00|3.36|1.86|3.38|1.88|3.39|1.89|3.36|1.86|0
1738787700000|2025-02-05 20:35:00|3.39|1.89|3.39|1.89|3.4|1.9|3.37|1.87|0
1738788000000|2025-02-05 20:40:00|3.4|1.9|3.44|1.94|3.45|1.95|3.4|1.9|0
1738788300000|2025-02-05 20:45:00|3.43|1.93|3.43|1.93|3.44|1.94|3.41|1.91|0
1738788600000|2025-02-05 20:50:00|3.44|1.94|3.39|1.89|3.44|1.94|3.39|1.89|0
1738788900000|2025-02-05 20:55:00|3.38|1.88|3.32|1.82|3.4|1.9|3.31|1.81|0
1738789200000|2025-02-05 21:00:00|3.31|1.81|3.34|1.84|3.34|1.84|3.31|1.81|0
1738789500000|2025-02-05 21:05:00|3.33|1.83|3.33|1.83|3.34|1.84|3.32|1.82|0
1738789800000|2025-02-05 21:10:00|3.32|1.82|3.3|1.8|3.32|1.82|3.3|1.8|0
1738790100000|2025-02-05 21:15:00|3.45|1.65|3.44|1.64|3.45|1.65|3.42|1.62|0
1738790400000|2025-02-05 21:20:00|3.43|1.63|3.45|1.65|3.45|1.65|3.43|1.63|0
1738790700000|2025-02-05 21:25:00|3.46|1.66|3.45|1.65|3.46|1.66|3.44|1.64|0
1738791000000|2025-02-05 21:30:00|3.46|1.66|3.45|1.65|3.46|1.66|3.45|1.65|0
1738791600000|2025-02-05 21:40:00|3.46|1.66|3.46|1.66|3.46|1.66|3.46|1.66|0
1738791900000|2025-02-05 21:45:00|3.45|1.65|3.45|1.65|3.46|1.66|3.45|1.65|0
1738792200000|2025-02-05 21:50:00|3.46|1.66|3.43|1.63|3.46|1.66|3.43|1.63|0
1738792500000|2025-02-05 21:55:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1738793400000|2025-02-05 22:10:00|3.44|1.64|3.43|1.63|3.44|1.64|3.43|1.63|0
1738793700000|2025-02-05 22:15:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1738794000000|2025-02-05 22:20:00|3.43|1.63|3.43|1.63|3.43|1.63|3.42|1.62|0
1738794300000|2025-02-05 22:25:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1738794900000|2025-02-05 22:35:00|3.42|1.62|3.42|1.62|3.42|1.62|3.42|1.62|0
1738795500000|2025-02-05 22:45:00|3.43|1.63|3.43|1.63|3.43|1.63|3.43|1.63|0
1738796400000|2025-02-05 23:00:00|3.44|1.64|3.44|1.64|3.44|1.64|3.43|1.63|0
1738796700000|2025-02-05 23:05:00|3.45|1.65|3.45|1.65|3.45|1.65|3.44|1.64|0
1738797000000|2025-02-05 23:10:00|3.44|1.64|3.45|1.65|3.45|1.65|3.44|1.64|0
1738797300000|2025-02-05 23:15:00|3.44|1.64|3.44|1.64|3.45|1.65|3.44|1.64|0
1738797600000|2025-02-05 23:20:00|3.43|1.63|3.43|1.63|3.44|1.64|3.42|1.62|0
1738797900000|2025-02-05 23:25:00|3.42|1.62|3.43|1.63|3.43|1.63|3.42|1.62|0
1738798200000|2025-02-05 23:30:00|3.42|1.62|3.44|1.64|3.45|1.65|3.42|1.62|0
1738798500000|2025-02-05 23:35:00|3.45|1.65|3.44|1.64|3.45|1.65|3.44|1.64|0
1738798800000|2025-02-05 23:40:00|3.43|1.63|3.43|1.63|3.44|1.64|3.43|1.63|0
1738799100000|2025-02-05 23:45:00|3.42|1.62|3.42|1.62|3.42|1.62|3.41|1.61|0
1738799400000|2025-02-05 23:50:00|3.41|1.61|3.42|1.62|3.42|1.62|3.41|1.61|0
1738799700000|2025-02-05 23:55:00|3.41|1.61|3.41|1.61|3.42|1.62|3.41|1.61|0
1738800000000|2025-02-06 00:00:00|3.42|1.62|3.37|1.57|3.42|1.62|3.36|1.56|0
1738800300000|2025-02-06 00:05:00|3.36|1.56|3.37|1.57|3.38|1.58|3.36|1.56|0
1738800600000|2025-02-06 00:10:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1738800900000|2025-02-06 00:15:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1738801200000|2025-02-06 00:20:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1738801500000|2025-02-06 00:25:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1738801800000|2025-02-06 00:30:00|3.36|1.56|3.37|1.57|3.37|1.57|3.36|1.56|0
1738802100000|2025-02-06 00:35:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1738802400000|2025-02-06 00:40:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1738802700000|2025-02-06 00:45:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1738803000000|2025-02-06 00:50:00|3.4|1.6|3.39|1.59|3.41|1.61|3.39|1.59|0
1738803600000|2025-02-06 01:00:00|3.38|1.58|3.39|1.59|3.39|1.59|3.38|1.58|0
1738803900000|2025-02-06 01:05:00|3.38|1.58|3.39|1.59|3.4|1.6|3.38|1.58|0
1738804200000|2025-02-06 01:10:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1738804500000|2025-02-06 01:15:00|3.38|1.58|3.37|1.57|3.38|1.58|3.37|1.57|0
1738804800000|2025-02-06 01:20:00|3.38|1.58|3.38|1.58|3.38|1.58|3.37|1.57|0
1738805400000|2025-02-06 01:30:00|3.23|1.73|3.23|1.73|3.23|1.73|3.22|1.72|0
1738805700000|2025-02-06 01:35:00|3.22|1.72|3.23|1.73|3.23|1.73|3.22|1.72|0
1738806000000|2025-02-06 01:40:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1738806300000|2025-02-06 01:45:00|3.23|1.73|3.23|1.73|3.24|1.74|3.23|1.73|0
1738806600000|2025-02-06 01:50:00|3.24|1.74|3.23|1.73|3.24|1.74|3.23|1.73|0
1738806900000|2025-02-06 01:55:00|3.22|1.72|3.23|1.73|3.23|1.73|3.22|1.72|0
1738807200000|2025-02-06 02:00:00|3.24|1.74|3.24|1.74|3.24|1.74|3.23|1.73|0
1738807500000|2025-02-06 02:05:00|3.23|1.73|3.23|1.73|3.24|1.74|3.23|1.73|0
1738807800000|2025-02-06 02:10:00|3.22|1.72|3.23|1.73|3.23|1.73|3.22|1.72|0
1738808100000|2025-02-06 02:15:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1738808700000|2025-02-06 02:25:00|3.21|1.71|3.21|1.71|3.22|1.72|3.21|1.71|0
1738809000000|2025-02-06 02:30:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1738809300000|2025-02-06 02:35:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1738809600000|2025-02-06 02:40:00|3.21|1.71|3.21|1.71|3.21|1.71|3.2|1.7|0
1738809900000|2025-02-06 02:45:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1738810200000|2025-02-06 02:50:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1738810500000|2025-02-06 02:55:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1738810800000|2025-02-06 03:00:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1738811100000|2025-02-06 03:05:00|3.21|1.71|3.21|1.71|3.21|1.71|3.21|1.71|0
1738811700000|2025-02-06 03:15:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1738812000000|2025-02-06 03:20:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1738812600000|2025-02-06 03:30:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1738812900000|2025-02-06 03:35:00|3.21|1.71|3.21|1.71|3.21|1.71|3.2|1.7|0
1738813200000|2025-02-06 03:40:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1738813500000|2025-02-06 03:45:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1738813800000|2025-02-06 03:50:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1738814400000|2025-02-06 04:00:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1738814700000|2025-02-06 04:05:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1738815000000|2025-02-06 04:10:00|3.17|1.67|3.17|1.67|3.17|1.67|3.17|1.67|0
1738815300000|2025-02-06 04:15:00|3.26|1.76|3.22|1.72|3.26|1.76|3.21|1.71|0
1738815600000|2025-02-06 04:20:00|3.21|1.71|3.21|1.71|3.21|1.71|3.21|1.71|0
1738815900000|2025-02-06 04:25:00|3.2|1.7|3.18|1.68|3.21|1.71|3.18|1.68|0
1738816200000|2025-02-06 04:30:00|3.17|1.67|3.15|1.65|3.18|1.68|3.15|1.65|0
1738817400000|2025-02-06 04:50:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1738817700000|2025-02-06 04:55:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1738818000000|2025-02-06 05:00:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1738818600000|2025-02-06 05:10:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1738818900000|2025-02-06 05:15:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1738819200000|2025-02-06 05:20:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1738819500000|2025-02-06 05:25:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1738819800000|2025-02-06 05:30:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1738820100000|2025-02-06 05:35:00|3.11|1.61|3.09|1.59|3.11|1.61|3.09|1.59|0
1738820400000|2025-02-06 05:40:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1738820700000|2025-02-06 05:45:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1738821000000|2025-02-06 05:50:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1738821300000|2025-02-06 05:55:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1738821900000|2025-02-06 06:05:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1738822200000|2025-02-06 06:10:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1738822800000|2025-02-06 06:20:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1738823400000|2025-02-06 06:30:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1738824300000|2025-02-06 06:45:00|3.11|1.61|3.11|1.61|3.11|1.61|3.1|1.6|0
1738824600000|2025-02-06 06:50:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1738825200000|2025-02-06 07:00:00|3.1|1.6|3.09|1.59|3.11|1.61|3.08|1.58|0
1738825500000|2025-02-06 07:05:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1738825800000|2025-02-06 07:10:00|3.09|1.59|3.09|1.59|3.1|1.6|3.08|1.58|0
1738826100000|2025-02-06 07:15:00|3.1|1.6|3.11|1.61|3.12|1.62|3.1|1.6|0
1738826400000|2025-02-06 07:20:00|3.1|1.6|3.11|1.61|3.11|1.61|3.1|1.6|0
1738826700000|2025-02-06 07:25:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1738827000000|2025-02-06 07:30:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1738827300000|2025-02-06 07:35:00|3.11|1.61|3.12|1.62|3.12|1.62|3.11|1.61|0
1738828200000|2025-02-06 07:50:00|3.13|1.63|3.13|1.63|3.13|1.63|3.13|1.63|0
1738828500000|2025-02-06 07:55:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1738828800000|2025-02-06 08:00:00|3.14|1.64|3.14|1.64|3.16|1.66|3.13|1.63|0
1738829100000|2025-02-06 08:05:00|3.15|1.65|3.13|1.63|3.15|1.65|3.13|1.63|0
1738829400000|2025-02-06 08:10:00|3.14|1.64|3.14|1.64|3.14|1.64|3.12|1.62|0
1738829700000|2025-02-06 08:15:00|3.13|1.63|3.14|1.64|3.15|1.65|3.13|1.63|0
1738830000000|2025-02-06 08:20:00|3.15|1.65|3.11|1.61|3.15|1.65|3.11|1.61|0
1738830300000|2025-02-06 08:25:00|3.12|1.62|3.1|1.6|3.12|1.62|3.1|1.6|0
1738830600000|2025-02-06 08:30:00|3.11|1.61|3.09|1.59|3.11|1.61|3.08|1.58|0
1738830900000|2025-02-06 08:35:00|3.08|1.58|3.07|1.57|3.09|1.59|3.07|1.57|0
1738831200000|2025-02-06 08:40:00|3.08|1.58|3.06|1.56|3.08|1.58|3.05|1.55|0
1738831500000|2025-02-06 08:45:00|3.05|1.55|3.15|1.65|3.16|1.66|3.05|1.55|0
1738831800000|2025-02-06 08:50:00|3.16|1.66|3.15|1.65|3.16|1.66|3.14|1.64|0
1738832100000|2025-02-06 08:55:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1738832400000|2025-02-06 09:00:00|3.16|1.66|3.15|1.65|3.18|1.68|3.14|1.64|0
1738832700000|2025-02-06 09:05:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1738833000000|2025-02-06 09:10:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1738833300000|2025-02-06 09:15:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1738833600000|2025-02-06 09:20:00|3.15|1.65|3.17|1.67|3.17|1.67|3.14|1.64|0
1738833900000|2025-02-06 09:25:00|3.18|1.68|3.16|1.66|3.18|1.68|3.16|1.66|0
1738834200000|2025-02-06 09:30:00|3.17|1.67|3.16|1.66|3.17|1.67|3.15|1.65|0
1738834500000|2025-02-06 09:35:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1738834800000|2025-02-06 09:40:00|3.15|1.65|3.17|1.67|3.18|1.68|3.15|1.65|0
1738835100000|2025-02-06 09:45:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1738835400000|2025-02-06 09:50:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1738835700000|2025-02-06 09:55:00|3.16|1.66|3.18|1.68|3.18|1.68|3.16|1.66|0
1738836000000|2025-02-06 10:00:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1738836300000|2025-02-06 10:05:00|3.17|1.67|3.16|1.66|3.17|1.67|3.15|1.65|0
1738836600000|2025-02-06 10:10:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1738836900000|2025-02-06 10:15:00|3.17|1.67|3.17|1.67|3.17|1.67|3.16|1.66|0
1738837200000|2025-02-06 10:20:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1738837500000|2025-02-06 10:25:00|3.16|1.66|3.18|1.68|3.18|1.68|3.16|1.66|0
1738837800000|2025-02-06 10:30:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1738838100000|2025-02-06 10:35:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1738838400000|2025-02-06 10:40:00|3.18|1.68|3.18|1.68|3.19|1.69|3.17|1.67|0
1738838700000|2025-02-06 10:45:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1738839000000|2025-02-06 10:50:00|3.19|1.69|3.2|1.7|3.21|1.71|3.19|1.69|0
1738839300000|2025-02-06 10:55:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1738839600000|2025-02-06 11:00:00|3.21|1.71|3.23|1.73|3.24|1.74|3.21|1.71|0
1738839900000|2025-02-06 11:05:00|3.24|1.74|3.22|1.72|3.24|1.74|3.21|1.71|0
1738840200000|2025-02-06 11:10:00|3.23|1.73|3.23|1.73|3.23|1.73|3.22|1.72|0
1738840500000|2025-02-06 11:15:00|3.24|1.74|3.23|1.73|3.24|1.74|3.22|1.72|0
1738840800000|2025-02-06 11:20:00|3.22|1.72|3.23|1.73|3.24|1.74|3.22|1.72|0
1738841100000|2025-02-06 11:25:00|3.24|1.74|3.24|1.74|3.25|1.75|3.23|1.73|0
1738841400000|2025-02-06 11:30:00|3.23|1.73|3.26|1.76|3.27|1.77|3.23|1.73|0
1738841700000|2025-02-06 11:35:00|3.25|1.75|3.25|1.75|3.26|1.76|3.24|1.74|0
1738842000000|2025-02-06 11:40:00|3.24|1.74|3.18|1.68|3.24|1.74|3.11|1.61|0
1738842300000|2025-02-06 11:45:00|3.17|1.67|3.19|1.69|3.19|1.69|3.16|1.66|0
1738842600000|2025-02-06 11:50:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1738842900000|2025-02-06 11:55:00|3.18|1.68|3.19|1.69|3.2|1.7|3.18|1.68|0
1738843200000|2025-02-06 12:00:00|3.18|1.68|3.19|1.69|3.2|1.7|3.18|1.68|0
1738843500000|2025-02-06 12:05:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1738843800000|2025-02-06 12:10:00|3.2|1.7|3.24|1.74|3.25|1.75|3.19|1.69|0
1738844100000|2025-02-06 12:15:00|3.25|1.75|3.22|1.72|3.25|1.75|3.22|1.72|0
1738844400000|2025-02-06 12:20:00|3.21|1.71|3.21|1.71|3.22|1.72|3.21|1.71|0
1738844700000|2025-02-06 12:25:00|3.22|1.72|3.2|1.7|3.22|1.72|3.2|1.7|0
1738845000000|2025-02-06 12:30:00|3.21|1.71|3.22|1.72|3.22|1.72|3.2|1.7|0
1738845300000|2025-02-06 12:35:00|3.23|1.73|3.2|1.7|3.23|1.73|3.19|1.69|0
1738845600000|2025-02-06 12:40:00|3.19|1.69|3.18|1.68|3.2|1.7|3.18|1.68|0
1738845900000|2025-02-06 12:45:00|3.17|1.67|3.17|1.67|3.18|1.68|3.17|1.67|0
1738846200000|2025-02-06 12:50:00|3.16|1.66|3.16|1.66|3.17|1.67|3.15|1.65|0
1738846500000|2025-02-06 12:55:00|3.15|1.65|3.14|1.64|3.16|1.66|3.14|1.64|0
1738846800000|2025-02-06 13:00:00|3.15|1.65|3.17|1.67|3.23|1.73|3.13|1.63|0
1738847100000|2025-02-06 13:05:00|3.18|1.68|3.18|1.68|3.19|1.69|3.17|1.67|0
1738847400000|2025-02-06 13:10:00|3.17|1.67|3.18|1.68|3.19|1.69|3.17|1.67|0
1738847700000|2025-02-06 13:15:00|3.19|1.69|3.19|1.69|3.19|1.69|3.17|1.67|0
1738848000000|2025-02-06 13:20:00|3.18|1.68|3.17|1.67|3.18|1.68|3.16|1.66|0
1738848300000|2025-02-06 13:25:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1738848600000|2025-02-06 13:30:00|3.16|1.66|3.17|1.67|3.18|1.68|3.16|1.66|0
1738848900000|2025-02-06 13:35:00|3.16|1.66|3.18|1.68|3.18|1.68|3.16|1.66|0
1738849200000|2025-02-06 13:40:00|3.19|1.69|3.2|1.7|3.2|1.7|3.18|1.68|0
1738849500000|2025-02-06 13:45:00|3.19|1.69|3.18|1.68|3.2|1.7|3.18|1.68|0
1738849800000|2025-02-06 13:50:00|3.19|1.69|3.17|1.67|3.2|1.7|3.17|1.67|0
1738850100000|2025-02-06 13:55:00|3.18|1.68|3.15|1.65|3.18|1.68|3.15|1.65|0
1738850400000|2025-02-06 14:00:00|3.14|1.64|3.14|1.64|3.15|1.65|3.13|1.63|0
1738850700000|2025-02-06 14:05:00|3.13|1.63|3.14|1.64|3.15|1.65|3.13|1.63|0
1738851000000|2025-02-06 14:10:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1738851300000|2025-02-06 14:15:00|3.13|1.63|3.11|1.61|3.14|1.64|3.11|1.61|0
1738851600000|2025-02-06 14:20:00|3.12|1.62|3.04|1.54|3.13|1.63|3.03|1.53|0
1738851900000|2025-02-06 14:25:00|3.03|1.53|3.05|1.55|3.06|1.56|3.03|1.53|0
1738852200000|2025-02-06 14:30:00|3.06|1.56|3.08|1.58|3.09|1.59|3.06|1.56|0
1738852500000|2025-02-06 14:35:00|3.09|1.59|3.11|1.61|3.12|1.62|3.08|1.58|0
1738852800000|2025-02-06 14:40:00|3.12|1.62|3.08|1.58|3.12|1.62|3.08|1.58|0
1738853100000|2025-02-06 14:45:00|3.07|1.57|3.05|1.55|3.07|1.57|3.02|1.52|0
1738853400000|2025-02-06 14:50:00|3.06|1.56|3.06|1.56|3.07|1.57|3.04|1.54|0
1738853700000|2025-02-06 14:55:00|3.07|1.57|3.08|1.58|3.11|1.61|3.07|1.57|0
1738854000000|2025-02-06 15:00:00|3.09|1.59|3.05|1.55|3.1|1.6|3.04|1.54|0
1738854300000|2025-02-06 15:05:00|3.06|1.56|3.01|1.51|3.06|1.56|3.01|1.51|0
1738854600000|2025-02-06 15:10:00|3.02|1.52|3|1.5|3.02|1.52|2.99|1.49|0
1738854900000|2025-02-06 15:15:00|2.99|1.49|3|1.5|3|1.5|2.98|1.48|0
1738855200000|2025-02-06 15:20:00|3.01|1.51|3.05|1.55|3.05|1.55|2.99|1.49|0
1738855500000|2025-02-06 15:25:00|3.07|1.57|3.06|1.56|3.07|1.57|3.04|1.54|0
1738855800000|2025-02-06 15:30:00|3.05|1.55|3.05|1.55|3.08|1.58|3.04|1.54|0
1738856100000|2025-02-06 15:35:00|3.06|1.56|3.1|1.6|3.1|1.6|2.99|1.49|0
1738856400000|2025-02-06 15:40:00|3.09|1.59|3.08|1.58|3.09|1.59|3.03|1.53|0
1738856700000|2025-02-06 15:45:00|3.07|1.57|3.05|1.55|3.09|1.59|3.04|1.54|0
1738857000000|2025-02-06 15:50:00|3.06|1.56|3.03|1.53|3.06|1.56|3.02|1.52|0
1738857300000|2025-02-06 15:55:00|3.02|1.52|3.04|1.54|3.05|1.55|3.01|1.51|0
1738857600000|2025-02-06 16:00:00|3.03|1.53|3.01|1.51|3.04|1.54|3.01|1.51|0
1738857900000|2025-02-06 16:05:00|3.02|1.52|3|1.5|3.02|1.52|2.99|1.49|0
1738858200000|2025-02-06 16:10:00|2.99|1.49|2.96|1.46|3|1.5|2.96|1.46|0
1738858500000|2025-02-06 16:15:00|2.97|1.47|2.95|1.45|2.97|1.47|2.95|1.45|0
1738858800000|2025-02-06 16:20:00|2.96|1.46|2.95|1.45|2.97|1.47|2.95|1.45|0
1738859100000|2025-02-06 16:25:00|3.04|1.54|3.04|1.54|3.05|1.55|3.03|1.53|0
1738859400000|2025-02-06 16:30:00|3.05|1.55|3.06|1.56|3.06|1.56|3.04|1.54|0
1738859700000|2025-02-06 16:35:00|3.05|1.55|3.03|1.53|3.09|1.59|3.03|1.53|0
1738860000000|2025-02-06 16:40:00|3.04|1.54|3.04|1.54|3.04|1.54|3.03|1.53|0
1738860300000|2025-02-06 16:45:00|3.05|1.55|3.03|1.53|3.06|1.56|3.02|1.52|0
1738860600000|2025-02-06 16:50:00|3.02|1.52|3.01|1.51|3.03|1.53|3|1.5|0
1738860900000|2025-02-06 16:55:00|3.02|1.52|3.03|1.53|3.04|1.54|3.01|1.51|0
1738861200000|2025-02-06 17:00:00|3.04|1.54|3.03|1.53|3.06|1.56|3.03|1.53|0
1738861500000|2025-02-06 17:05:00|3.04|1.54|3.04|1.54|3.05|1.55|3.03|1.53|0
1738861800000|2025-02-06 17:10:00|3.05|1.55|3.05|1.55|3.06|1.56|3.04|1.54|0
1738862100000|2025-02-06 17:15:00|3.06|1.56|3.01|1.51|3.06|1.56|3.01|1.51|0
1738862400000|2025-02-06 17:20:00|3|1.5|2.99|1.49|3.01|1.51|2.99|1.49|0
1738862700000|2025-02-06 17:25:00|3|1.5|3.02|1.52|3.03|1.53|2.99|1.49|0
1738863000000|2025-02-06 17:30:00|3.03|1.53|3.02|1.52|3.05|1.55|3.02|1.52|0
1738863300000|2025-02-06 17:35:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1738863600000|2025-02-06 17:40:00|3.02|1.52|3.01|1.51|3.02|1.52|3.01|1.51|0
1738863900000|2025-02-06 17:45:00|3.02|1.52|3|1.5|3.02|1.52|3|1.5|0
1738864200000|2025-02-06 17:50:00|2.99|1.49|2.98|1.48|3|1.5|2.98|1.48|0
1738864500000|2025-02-06 17:55:00|2.97|1.47|2.98|1.48|2.99|1.49|2.97|1.47|0
1738864800000|2025-02-06 18:00:00|2.97|1.47|2.96|1.46|2.98|1.48|2.96|1.46|0
1738865100000|2025-02-06 18:05:00|2.95|1.45|2.99|1.49|3|1.5|2.95|1.45|0
1738865400000|2025-02-06 18:10:00|2.98|1.48|2.99|1.49|3.01|1.51|2.96|1.46|0
1738865700000|2025-02-06 18:15:00|2.98|1.48|2.98|1.48|3|1.5|2.97|1.47|0
1738866000000|2025-02-06 18:20:00|2.97|1.47|2.97|1.47|2.99|1.49|2.97|1.47|0
1738866300000|2025-02-06 18:25:00|2.98|1.48|2.98|1.48|2.99|1.49|2.97|1.47|0
1738866600000|2025-02-06 18:30:00|2.97|1.47|2.95|1.45|2.97|1.47|2.94|1.44|0
1738866900000|2025-02-06 18:35:00|2.96|1.46|2.98|1.48|2.98|1.48|2.96|1.46|0
1738867200000|2025-02-06 18:40:00|2.99|1.49|2.97|1.47|2.99|1.49|2.95|1.45|0
1738867500000|2025-02-06 18:45:00|2.98|1.48|2.97|1.47|2.99|1.49|2.97|1.47|0
1738867800000|2025-02-06 18:50:00|2.98|1.48|2.99|1.49|2.99|1.49|2.97|1.47|0
1738868100000|2025-02-06 18:55:00|3|1.5|2.99|1.49|3|1.5|2.98|1.48|0
1738868400000|2025-02-06 19:00:00|3|1.5|2.98|1.48|3|1.5|2.97|1.47|0
1738868700000|2025-02-06 19:05:00|2.97|1.47|2.97|1.47|2.98|1.48|2.96|1.46|0
1738869000000|2025-02-06 19:10:00|2.96|1.46|2.98|1.48|2.98|1.48|2.96|1.46|0
1738869300000|2025-02-06 19:15:00|2.99|1.49|2.98|1.48|2.99|1.49|2.97|1.47|0
1738869600000|2025-02-06 19:20:00|2.99|1.49|2.99|1.49|2.99|1.49|2.98|1.48|0
1738869900000|2025-02-06 19:25:00|3|1.5|3.03|1.53|3.05|1.55|3|1.5|0
1738870200000|2025-02-06 19:30:00|3.04|1.54|3.18|1.68|3.21|1.71|2.99|1.49|0
1738870500000|2025-02-06 19:35:00|3.19|1.69|3.13|1.63|3.2|1.7|3.12|1.62|0
1738870800000|2025-02-06 19:40:00|3.12|1.62|3.15|1.65|3.17|1.67|3.12|1.62|0
1738871100000|2025-02-06 19:45:00|3.16|1.66|3.09|1.59|3.16|1.66|3.09|1.59|0
1738871400000|2025-02-06 19:50:00|3.08|1.58|3.08|1.58|3.09|1.59|3.07|1.57|0
1738871700000|2025-02-06 19:55:00|3.07|1.57|3.06|1.56|3.1|1.6|3.04|1.54|0
1738872000000|2025-02-06 20:00:00|3.07|1.57|3.06|1.56|3.08|1.58|3.06|1.56|0
1738872300000|2025-02-06 20:05:00|3.05|1.55|3.04|1.54|3.07|1.57|3.04|1.54|0
1738872600000|2025-02-06 20:10:00|3.05|1.55|3.03|1.53|3.05|1.55|3.03|1.53|0
1738872900000|2025-02-06 20:15:00|3.02|1.52|3|1.5|3.02|1.52|2.98|1.48|0
1738873200000|2025-02-06 20:20:00|3.01|1.51|2.99|1.49|3.01|1.51|2.98|1.48|0
1738873500000|2025-02-06 20:25:00|2.98|1.48|2.98|1.48|2.99|1.49|2.97|1.47|0
1738873800000|2025-02-06 20:30:00|2.97|1.47|2.97|1.47|2.98|1.48|2.96|1.46|0
1738874100000|2025-02-06 20:35:00|2.96|1.46|2.97|1.47|2.99|1.49|2.96|1.46|0
1738874400000|2025-02-06 20:40:00|2.96|1.46|2.95|1.45|2.97|1.47|2.95|1.45|0
1738874700000|2025-02-06 20:45:00|2.94|1.44|2.94|1.44|3.14|1.64|2.92|1.42|0
1738875000000|2025-02-06 20:50:00|2.93|1.43|2.89|1.39|2.94|1.44|2.88|1.38|0
1738875300000|2025-02-06 20:55:00|2.87|1.37|2.89|1.39|2.91|1.41|2.87|1.37|0
1738875600000|2025-02-06 21:00:00|2.87|1.37|2.96|1.46|3.12|1.62|2.87|1.37|0
1738875900000|2025-02-06 21:05:00|2.97|1.47|2.98|1.48|3|1.5|2.96|1.46|0
1738876200000|2025-02-06 21:10:00|2.97|1.47|2.98|1.48|2.98|1.48|2.96|1.46|0
1738876500000|2025-02-06 21:15:00|3.13|1.33|3.09|1.29|3.14|1.34|3.09|1.29|0
1738876800000|2025-02-06 21:20:00|3.1|1.3|3.09|1.29|3.1|1.3|3.08|1.28|0
1738877100000|2025-02-06 21:25:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1738877400000|2025-02-06 21:30:00|3.09|1.29|3.09|1.29|3.11|1.31|3.07|1.27|0
1738877700000|2025-02-06 21:35:00|3.08|1.28|3.1|1.3|3.1|1.3|3.07|1.27|0
1738878000000|2025-02-06 21:40:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1738878300000|2025-02-06 21:45:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1738878600000|2025-02-06 21:50:00|3.11|1.31|3.13|1.33|3.13|1.33|3.11|1.31|0
1738878900000|2025-02-06 21:55:00|3.12|1.32|3.11|1.31|3.13|1.33|3.11|1.31|0
1738879800000|2025-02-06 22:10:00|3.12|1.32|3.12|1.32|3.13|1.33|3.12|1.32|0
1738880100000|2025-02-06 22:15:00|3.11|1.31|3.11|1.31|3.12|1.32|3.11|1.31|0
1738880400000|2025-02-06 22:20:00|3.12|1.32|3.12|1.32|3.12|1.32|3.11|1.31|0
1738880700000|2025-02-06 22:25:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1738881000000|2025-02-06 22:30:00|3.11|1.31|3.12|1.32|3.12|1.32|3.11|1.31|0
1738881900000|2025-02-06 22:45:00|3.13|1.33|3.13|1.33|3.14|1.34|3.13|1.33|0
1738882200000|2025-02-06 22:50:00|3.14|1.34|3.13|1.33|3.14|1.34|3.13|1.33|0
1738882500000|2025-02-06 22:55:00|3.12|1.32|3.13|1.33|3.13|1.33|3.12|1.32|0
1738882800000|2025-02-06 23:00:00|3.15|1.35|3.11|1.31|3.15|1.35|3.1|1.3|0
1738883100000|2025-02-06 23:05:00|3.12|1.32|3.07|1.27|3.12|1.32|3.07|1.27|0
1738883400000|2025-02-06 23:10:00|3.08|1.28|3.07|1.27|3.08|1.28|3.06|1.26|0
1738883700000|2025-02-06 23:15:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1738884300000|2025-02-06 23:25:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1738884600000|2025-02-06 23:30:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1738884900000|2025-02-06 23:35:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1738885200000|2025-02-06 23:40:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1738885800000|2025-02-06 23:50:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1738886100000|2025-02-06 23:55:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1738886400000|2025-02-07 00:00:00|3.06|1.26|3.04|1.24|3.06|1.26|3.04|1.24|0
1738886700000|2025-02-07 00:05:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1738887000000|2025-02-07 00:10:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1738887300000|2025-02-07 00:15:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1738887600000|2025-02-07 00:20:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1738887900000|2025-02-07 00:25:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1738888200000|2025-02-07 00:30:00|3.05|1.25|3.05|1.25|3.05|1.25|3.04|1.24|0
1738888500000|2025-02-07 00:35:00|3.04|1.24|3.05|1.25|3.06|1.26|3.04|1.24|0
1738889100000|2025-02-07 00:45:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1738889700000|2025-02-07 00:55:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1738890000000|2025-02-07 01:00:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1738890300000|2025-02-07 01:05:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1738890600000|2025-02-07 01:10:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1738890900000|2025-02-07 01:15:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1738891200000|2025-02-07 01:20:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1738891500000|2025-02-07 01:25:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1738891800000|2025-02-07 01:30:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1738892100000|2025-02-07 01:35:00|2.85|1.35|2.83|1.33|2.85|1.35|2.83|1.33|0
1738892400000|2025-02-07 01:40:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1738893000000|2025-02-07 01:50:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1738893300000|2025-02-07 01:55:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1738893600000|2025-02-07 02:00:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1738893900000|2025-02-07 02:05:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1738894200000|2025-02-07 02:10:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1738894500000|2025-02-07 02:15:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1738895100000|2025-02-07 02:25:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1738895700000|2025-02-07 02:35:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1738896900000|2025-02-07 02:55:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1738897500000|2025-02-07 03:05:00|2.84|1.34|2.83|1.33|2.84|1.34|2.82|1.32|0
1738897800000|2025-02-07 03:10:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1738898100000|2025-02-07 03:15:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1738899600000|2025-02-07 03:40:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1738899900000|2025-02-07 03:45:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1738900200000|2025-02-07 03:50:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1738901100000|2025-02-07 04:05:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1738901400000|2025-02-07 04:10:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1738901700000|2025-02-07 04:15:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1738902000000|2025-02-07 04:20:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1738902300000|2025-02-07 04:25:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1738902900000|2025-02-07 04:35:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1738903200000|2025-02-07 04:40:00|2.85|1.35|2.85|1.35|2.85|1.35|2.85|1.35|0
1738903500000|2025-02-07 04:45:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1738905000000|2025-02-07 05:10:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1738905300000|2025-02-07 05:15:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1738905900000|2025-02-07 05:25:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1738906200000|2025-02-07 05:30:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1738906500000|2025-02-07 05:35:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1738906800000|2025-02-07 05:40:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1738907100000|2025-02-07 05:45:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1738907400000|2025-02-07 05:50:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1738907700000|2025-02-07 05:55:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1738908000000|2025-02-07 06:00:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1738908300000|2025-02-07 06:05:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1738908600000|2025-02-07 06:10:00|2.87|1.37|2.89|1.39|2.89|1.39|2.87|1.37|0
1738908900000|2025-02-07 06:15:00|2.9|1.4|2.9|1.4|2.9|1.4|2.89|1.39|0
1738909200000|2025-02-07 06:20:00|2.89|1.39|2.89|1.39|2.89|1.39|2.88|1.38|0
1738909500000|2025-02-07 06:25:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1738909800000|2025-02-07 06:30:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1738910100000|2025-02-07 06:35:00|2.89|1.39|2.88|1.38|2.9|1.4|2.88|1.38|0
1738910400000|2025-02-07 06:40:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1738910700000|2025-02-07 06:45:00|2.88|1.38|2.86|1.36|2.88|1.38|2.86|1.36|0
1738911000000|2025-02-07 06:50:00|2.87|1.37|2.86|1.36|2.87|1.37|2.85|1.35|0
1738911300000|2025-02-07 06:55:00|2.85|1.35|2.85|1.35|2.86|1.36|2.84|1.34|0
1738911600000|2025-02-07 07:00:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1738911900000|2025-02-07 07:05:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1738912200000|2025-02-07 07:10:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1738912500000|2025-02-07 07:15:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1738912800000|2025-02-07 07:20:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1738913100000|2025-02-07 07:25:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1738913400000|2025-02-07 07:30:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1738914000000|2025-02-07 07:40:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1738914300000|2025-02-07 07:45:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1738914600000|2025-02-07 07:50:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1738914900000|2025-02-07 07:55:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1738915200000|2025-02-07 08:00:00|2.82|1.32|2.82|1.32|2.83|1.33|2.81|1.31|0
1738915500000|2025-02-07 08:05:00|2.81|1.31|2.79|1.29|2.81|1.31|2.79|1.29|0
1738915800000|2025-02-07 08:10:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1738916100000|2025-02-07 08:15:00|2.79|1.29|2.81|1.31|2.81|1.31|2.79|1.29|0
1738916400000|2025-02-07 08:20:00|2.8|1.3|2.84|1.34|2.85|1.35|2.8|1.3|0
1738916700000|2025-02-07 08:25:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1738917000000|2025-02-07 08:30:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1738917600000|2025-02-07 08:40:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1738917900000|2025-02-07 08:45:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1738918200000|2025-02-07 08:50:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1738918500000|2025-02-07 08:55:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1738918800000|2025-02-07 09:00:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1738919100000|2025-02-07 09:05:00|2.81|1.31|2.81|1.31|2.82|1.32|2.8|1.3|0
1738919400000|2025-02-07 09:10:00|2.8|1.3|2.82|1.32|2.82|1.32|2.8|1.3|0
1738919700000|2025-02-07 09:15:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1738920000000|2025-02-07 09:20:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1738920300000|2025-02-07 09:25:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1738920600000|2025-02-07 09:30:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1738920900000|2025-02-07 09:35:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1738921200000|2025-02-07 09:40:00|2.79|1.29|2.79|1.29|2.8|1.3|2.78|1.28|0
1738921500000|2025-02-07 09:45:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1738921800000|2025-02-07 09:50:00|2.79|1.29|2.79|1.29|2.79|1.29|2.79|1.29|0
1738922100000|2025-02-07 09:55:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1738922700000|2025-02-07 10:05:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1738923300000|2025-02-07 10:15:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1738923600000|2025-02-07 10:20:00|2.78|1.28|2.78|1.28|2.78|1.28|2.77|1.27|0
1738923900000|2025-02-07 10:25:00|2.77|1.27|2.78|1.28|2.78|1.28|2.77|1.27|0
1738924200000|2025-02-07 10:30:00|2.77|1.27|2.79|1.29|2.79|1.29|2.77|1.27|0
1738924500000|2025-02-07 10:35:00|2.8|1.3|2.79|1.29|2.8|1.3|2.78|1.28|0
1738924800000|2025-02-07 10:40:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1738925100000|2025-02-07 10:45:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1738925400000|2025-02-07 10:50:00|2.78|1.28|2.79|1.29|2.8|1.3|2.78|1.28|0
1738925700000|2025-02-07 10:55:00|2.78|1.28|2.78|1.28|2.79|1.29|2.78|1.28|0
1738926000000|2025-02-07 11:00:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1738926300000|2025-02-07 11:05:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1738926600000|2025-02-07 11:10:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1738926900000|2025-02-07 11:15:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1738927200000|2025-02-07 11:20:00|2.79|1.29|2.79|1.29|2.8|1.3|2.78|1.28|0
1738927500000|2025-02-07 11:25:00|2.78|1.28|2.78|1.28|2.78|1.28|2.78|1.28|0
1738927800000|2025-02-07 11:30:00|2.79|1.29|2.78|1.28|2.79|1.29|2.77|1.27|0
1738928100000|2025-02-07 11:35:00|2.82|1.32|2.77|1.27|2.82|1.32|2.77|1.27|0
1738928400000|2025-02-07 11:40:00|2.76|1.26|2.75|1.25|2.77|1.27|2.75|1.25|0
1738928700000|2025-02-07 11:45:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1738929000000|2025-02-07 11:50:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1738929300000|2025-02-07 11:55:00|2.75|1.25|2.74|1.24|2.75|1.25|2.74|1.24|0
1738929600000|2025-02-07 12:00:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1738929900000|2025-02-07 12:05:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1738930200000|2025-02-07 12:10:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1738930500000|2025-02-07 12:15:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1738930800000|2025-02-07 12:20:00|2.75|1.25|2.75|1.25|2.76|1.26|2.74|1.24|0
1738931400000|2025-02-07 12:30:00|2.76|1.26|2.76|1.26|2.77|1.27|2.76|1.26|0
1738931700000|2025-02-07 12:35:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1738932000000|2025-02-07 12:40:00|2.75|1.25|2.75|1.25|2.76|1.26|2.75|1.25|0
1738932300000|2025-02-07 12:45:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1738932600000|2025-02-07 12:50:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1738932900000|2025-02-07 12:55:00|2.76|1.26|2.76|1.26|2.76|1.26|2.75|1.25|0
1738933500000|2025-02-07 13:05:00|2.77|1.27|2.78|1.28|2.79|1.29|2.76|1.26|0
1738933800000|2025-02-07 13:10:00|2.77|1.27|2.77|1.27|2.78|1.28|2.77|1.27|0
1738934100000|2025-02-07 13:15:00|2.76|1.26|2.76|1.26|2.77|1.27|2.75|1.25|0
1738934400000|2025-02-07 13:20:00|2.77|1.27|2.79|1.29|2.79|1.29|2.77|1.27|0
1738934700000|2025-02-07 13:25:00|2.8|1.3|2.78|1.28|2.8|1.3|2.78|1.28|0
1738935000000|2025-02-07 13:30:00|2.73|1.23|2.73|1.23|2.81|1.31|2.69|1.19|0
1738935300000|2025-02-07 13:35:00|2.72|1.22|2.72|1.22|2.77|1.27|2.72|1.22|0
1738935600000|2025-02-07 13:40:00|2.71|1.21|2.66|1.16|2.71|1.21|2.64|1.14|0
1738935900000|2025-02-07 13:45:00|2.67|1.17|2.73|1.23|2.77|1.27|2.66|1.16|0
1738936200000|2025-02-07 13:50:00|2.72|1.22|2.7|1.2|2.73|1.23|2.69|1.19|0
1738936500000|2025-02-07 13:55:00|2.69|1.19|2.68|1.18|2.7|1.2|2.67|1.17|0
1738936800000|2025-02-07 14:00:00|2.67|1.17|2.68|1.18|2.71|1.21|2.67|1.17|0
1738937100000|2025-02-07 14:05:00|2.69|1.19|2.68|1.18|2.7|1.2|2.68|1.18|0
1738937400000|2025-02-07 14:10:00|2.69|1.19|2.67|1.17|2.69|1.19|2.66|1.16|0
1738937700000|2025-02-07 14:15:00|2.68|1.18|2.66|1.16|2.68|1.18|2.66|1.16|0
1738938000000|2025-02-07 14:20:00|2.67|1.17|2.67|1.17|2.68|1.18|2.66|1.16|0
1738938300000|2025-02-07 14:25:00|2.68|1.18|2.66|1.16|2.68|1.18|2.65|1.15|0
1738938600000|2025-02-07 14:30:00|2.68|1.18|2.64|1.14|2.68|1.18|2.62|1.12|0
1738938900000|2025-02-07 14:35:00|2.65|1.15|2.63|1.13|2.67|1.17|2.63|1.13|0
1738939200000|2025-02-07 14:40:00|2.62|1.12|2.61|1.11|2.64|1.14|2.6|1.1|0
1738939500000|2025-02-07 14:45:00|2.72|1.22|2.62|1.12|2.73|1.23|2.61|1.11|0
1738939800000|2025-02-07 14:50:00|2.61|1.11|2.61|1.11|2.63|1.13|2.6|1.1|0
1738940100000|2025-02-07 14:55:00|2.62|1.12|2.62|1.12|2.64|1.14|2.61|1.11|0
1738940400000|2025-02-07 15:00:00|2.7|1.2|2.82|1.32|2.84|1.34|2.63|1.13|0
1738940700000|2025-02-07 15:05:00|2.83|1.33|2.7|1.2|2.85|1.35|2.67|1.17|0
1738941000000|2025-02-07 15:10:00|2.71|1.21|2.8|1.3|2.84|1.34|2.7|1.2|0
1738941300000|2025-02-07 15:15:00|2.81|1.31|2.76|1.26|2.84|1.34|2.76|1.26|0
1738941600000|2025-02-07 15:20:00|2.77|1.27|2.74|1.24|2.82|1.32|2.73|1.23|0
1738941900000|2025-02-07 15:25:00|2.73|1.23|2.73|1.23|2.79|1.29|2.67|1.17|0
1738942200000|2025-02-07 15:30:00|2.75|1.25|2.72|1.22|2.75|1.25|2.71|1.21|0
1738942500000|2025-02-07 15:35:00|2.71|1.21|2.72|1.22|2.73|1.23|2.66|1.16|0
1738942800000|2025-02-07 15:40:00|2.71|1.21|2.73|1.23|2.75|1.25|2.68|1.18|0
1738943100000|2025-02-07 15:45:00|2.74|1.24|2.71|1.21|2.76|1.26|2.71|1.21|0
1738943400000|2025-02-07 15:50:00|2.7|1.2|2.9|1.4|2.95|1.45|2.67|1.17|0
1738943700000|2025-02-07 15:55:00|2.91|1.41|2.78|1.28|2.91|1.41|2.77|1.27|0
1738944000000|2025-02-07 16:00:00|2.77|1.27|2.86|1.36|2.91|1.41|2.77|1.27|0
1738944300000|2025-02-07 16:05:00|2.87|1.37|2.96|1.46|3.11|1.61|2.86|1.36|0
1738944600000|2025-02-07 16:10:00|2.95|1.45|3.16|1.66|3.21|1.71|2.88|1.38|0
1738944900000|2025-02-07 16:15:00|3.15|1.65|3.05|1.55|3.17|1.67|3|1.5|0
1738945200000|2025-02-07 16:20:00|3.03|1.53|3.1|1.6|3.19|1.69|2.99|1.49|0
1738945500000|2025-02-07 16:25:00|3.15|1.65|3.25|1.75|3.25|1.75|3.13|1.63|0
1738945800000|2025-02-07 16:30:00|3.24|1.74|3.18|1.68|3.24|1.74|3.17|1.67|0
1738946100000|2025-02-07 16:35:00|3.19|1.69|3.23|1.73|3.25|1.75|3.17|1.67|0
1738946400000|2025-02-07 16:40:00|3.22|1.72|3.3|1.8|3.33|1.83|3.16|1.66|0
1738946700000|2025-02-07 16:45:00|3.31|1.81|3.32|1.82|3.36|1.86|3.28|1.78|0
1738947000000|2025-02-07 16:50:00|3.33|1.83|3.29|1.79|3.36|1.86|3.24|1.74|0
1738947300000|2025-02-07 16:55:00|3.28|1.78|3.34|1.84|3.34|1.84|3.22|1.72|0
1738947600000|2025-02-07 17:00:00|3.37|1.87|3.36|1.86|3.39|1.89|3.29|1.79|0
1738947900000|2025-02-07 17:05:00|3.37|1.87|3.27|1.77|3.42|1.92|3.24|1.74|0
1738948200000|2025-02-07 17:10:00|3.28|1.78|3.25|1.75|3.34|1.84|3.24|1.74|0
1738948500000|2025-02-07 17:15:00|3.34|1.84|3.32|1.82|3.37|1.87|3.08|1.58|0
1738948800000|2025-02-07 17:20:00|3.31|1.81|3.28|1.78|3.35|1.85|3.25|1.75|0
1738949100000|2025-02-07 17:25:00|3.29|1.79|3.25|1.75|3.29|1.79|3.23|1.73|0
1738949400000|2025-02-07 17:30:00|3.26|1.76|3.26|1.76|3.29|1.79|3.21|1.71|0
1738949700000|2025-02-07 17:35:00|3.25|1.75|3.19|1.69|3.27|1.77|3.19|1.69|0
1738950000000|2025-02-07 17:40:00|3.15|1.65|3.15|1.65|3.23|1.73|3.13|1.63|0
1738950300000|2025-02-07 17:45:00|3.14|1.64|3.13|1.63|3.15|1.65|3.11|1.61|0
1738950600000|2025-02-07 17:50:00|3.12|1.62|3.13|1.63|3.17|1.67|3.1|1.6|0
1738950900000|2025-02-07 17:55:00|3.12|1.62|3.16|1.66|3.16|1.66|3.11|1.61|0
1738951200000|2025-02-07 18:00:00|3.17|1.67|3.1|1.6|3.17|1.67|3.09|1.59|0
1738951500000|2025-02-07 18:05:00|3.09|1.59|3.02|1.52|3.1|1.6|2.95|1.45|0
1738951800000|2025-02-07 18:10:00|3.03|1.53|3.01|1.51|3.04|1.54|3.01|1.51|0
1738952100000|2025-02-07 18:15:00|3|1.5|3.01|1.51|3.02|1.52|2.99|1.49|0
1738952400000|2025-02-07 18:20:00|3.02|1.52|3.03|1.53|3.05|1.55|3.01|1.51|0
1738952700000|2025-02-07 18:25:00|3.04|1.54|3.02|1.52|3.04|1.54|3.01|1.51|0
1738953000000|2025-02-07 18:30:00|3.03|1.53|3.01|1.51|3.03|1.53|3.01|1.51|0
1738953300000|2025-02-07 18:35:00|3|1.5|3|1.5|3.01|1.51|3|1.5|0
1738953600000|2025-02-07 18:40:00|3.01|1.51|3.11|1.61|3.13|1.63|3|1.5|0
1738953900000|2025-02-07 18:45:00|3.1|1.6|3.15|1.65|3.18|1.68|3.01|1.51|0
1738954200000|2025-02-07 18:50:00|3.14|1.64|3.18|1.68|3.19|1.69|3.14|1.64|0
1738954500000|2025-02-07 18:55:00|3.19|1.69|3.23|1.73|3.24|1.74|3.16|1.66|0
1738954800000|2025-02-07 19:00:00|3.24|1.74|3.21|1.71|3.24|1.74|3.2|1.7|0
1738955100000|2025-02-07 19:05:00|3.2|1.7|3.23|1.73|3.25|1.75|3.2|1.7|0
1738955400000|2025-02-07 19:10:00|3.22|1.72|3.25|1.75|3.28|1.78|3.21|1.71|0
1738955700000|2025-02-07 19:15:00|3.26|1.76|3.26|1.76|3.27|1.77|3.23|1.73|0
1738956000000|2025-02-07 19:20:00|3.25|1.75|3.26|1.76|3.3|1.8|3.21|1.71|0
1738956300000|2025-02-07 19:25:00|3.25|1.75|3.28|1.78|3.28|1.78|3.24|1.74|0
1738956600000|2025-02-07 19:30:00|3.29|1.79|3.25|1.75|3.3|1.8|3.25|1.75|0
1738956900000|2025-02-07 19:35:00|3.26|1.76|3.23|1.73|3.27|1.77|3.23|1.73|0
1738957200000|2025-02-07 19:40:00|3.22|1.72|3.21|1.71|3.25|1.75|3.2|1.7|0
1738957500000|2025-02-07 19:45:00|3.2|1.7|3.2|1.7|3.25|1.75|3.2|1.7|0
1738957800000|2025-02-07 19:50:00|3.19|1.69|3.23|1.73|3.24|1.74|3.19|1.69|0
1738958100000|2025-02-07 19:55:00|3.22|1.72|3.23|1.73|3.24|1.74|3.21|1.71|0
1738958400000|2025-02-07 20:00:00|3.24|1.74|3.28|1.78|3.29|1.79|3.24|1.74|0
1738958700000|2025-02-07 20:05:00|3.29|1.79|3.27|1.77|3.29|1.79|3.25|1.75|0
1738959000000|2025-02-07 20:10:00|3.26|1.76|3.3|1.8|3.31|1.81|3.26|1.76|0
1738959300000|2025-02-07 20:15:00|3.29|1.79|3.28|1.78|3.33|1.83|3.28|1.78|0
1738959600000|2025-02-07 20:20:00|3.29|1.79|3.29|1.79|3.3|1.8|3.26|1.76|0
1738959900000|2025-02-07 20:25:00|3.28|1.78|3.2|1.7|3.29|1.79|3.18|1.68|0
1738960200000|2025-02-07 20:30:00|3.19|1.69|3.14|1.64|3.19|1.69|3.14|1.64|0
1738960500000|2025-02-07 20:35:00|3.15|1.65|3.17|1.67|3.18|1.68|3.13|1.63|0
1738960800000|2025-02-07 20:40:00|3.16|1.66|3.17|1.67|3.17|1.67|3.14|1.64|0
1738961100000|2025-02-07 20:45:00|3.16|1.66|3.16|1.66|3.17|1.67|3.14|1.64|0
1738961400000|2025-02-07 20:50:00|3.14|1.64|3.14|1.64|3.15|1.65|3.11|1.61|0
1738961700000|2025-02-07 20:55:00|3.13|1.63|3.16|1.66|3.17|1.67|3.13|1.63|0
1738962000000|2025-02-07 21:00:00|3.15|1.65|3.14|1.64|3.15|1.65|3.11|1.61|0
1738962300000|2025-02-07 21:05:00|3.13|1.63|3.13|1.63|3.14|1.64|3.12|1.62|0
1738962600000|2025-02-07 21:10:00|3.14|1.64|3.13|1.63|3.14|1.64|3.12|1.62|0
1739150100000|2025-02-10 01:15:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1739150400000|2025-02-10 01:20:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1739150700000|2025-02-10 01:25:00|3.02|1.22|3.01|1.21|3.02|1.22|3.01|1.21|0
1739151000000|2025-02-10 01:30:00|2.86|1.36|2.87|1.37|2.88|1.38|2.86|1.36|0
1739151300000|2025-02-10 01:35:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1739151600000|2025-02-10 01:40:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1739151900000|2025-02-10 01:45:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1739152200000|2025-02-10 01:50:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739152800000|2025-02-10 02:00:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739153100000|2025-02-10 02:05:00|2.88|1.38|2.88|1.38|2.88|1.38|2.88|1.38|0
1739153400000|2025-02-10 02:10:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1739153700000|2025-02-10 02:15:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1739154000000|2025-02-10 02:20:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1739154300000|2025-02-10 02:25:00|2.89|1.39|2.88|1.38|2.89|1.39|2.87|1.37|0
1739154600000|2025-02-10 02:30:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1739154900000|2025-02-10 02:35:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1739155200000|2025-02-10 02:40:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1739155500000|2025-02-10 02:45:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1739155800000|2025-02-10 02:50:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1739156100000|2025-02-10 02:55:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1739156400000|2025-02-10 03:00:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1739157600000|2025-02-10 03:20:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1739157900000|2025-02-10 03:25:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1739158200000|2025-02-10 03:30:00|2.87|1.37|2.85|1.35|2.87|1.37|2.85|1.35|0
1739158500000|2025-02-10 03:35:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1739159100000|2025-02-10 03:45:00|2.85|1.35|2.85|1.35|2.86|1.36|2.84|1.34|0
1739159400000|2025-02-10 03:50:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1739159700000|2025-02-10 03:55:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1739160000000|2025-02-10 04:00:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1739160300000|2025-02-10 04:05:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1739160600000|2025-02-10 04:10:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1739161200000|2025-02-10 04:20:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1739161800000|2025-02-10 04:30:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1739162100000|2025-02-10 04:35:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1739162400000|2025-02-10 04:40:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1739162700000|2025-02-10 04:45:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1739163600000|2025-02-10 05:00:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1739163900000|2025-02-10 05:05:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1739164200000|2025-02-10 05:10:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1739164500000|2025-02-10 05:15:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1739164800000|2025-02-10 05:20:00|2.8|1.3|2.8|1.3|2.81|1.31|2.79|1.29|0
1739165400000|2025-02-10 05:30:00|2.79|1.29|2.79|1.29|2.81|1.31|2.78|1.28|0
1739165700000|2025-02-10 05:35:00|2.78|1.28|2.8|1.3|2.8|1.3|2.78|1.28|0
1739166300000|2025-02-10 05:45:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1739166600000|2025-02-10 05:50:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1739167200000|2025-02-10 06:00:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1739167500000|2025-02-10 06:05:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1739167800000|2025-02-10 06:10:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1739168100000|2025-02-10 06:15:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1739168400000|2025-02-10 06:20:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1739168700000|2025-02-10 06:25:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1739169000000|2025-02-10 06:30:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1739169300000|2025-02-10 06:35:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1739169600000|2025-02-10 06:40:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1739169900000|2025-02-10 06:45:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1739170200000|2025-02-10 06:50:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1739170500000|2025-02-10 06:55:00|2.83|1.33|2.81|1.31|2.83|1.33|2.81|1.31|0
1739170800000|2025-02-10 07:00:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1739171700000|2025-02-10 07:15:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1739172000000|2025-02-10 07:20:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1739172300000|2025-02-10 07:25:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1739172600000|2025-02-10 07:30:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1739172900000|2025-02-10 07:35:00|2.83|1.33|2.87|1.37|2.87|1.37|2.82|1.32|0
1739173200000|2025-02-10 07:40:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1739173500000|2025-02-10 07:45:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1739173800000|2025-02-10 07:50:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1739174100000|2025-02-10 07:55:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1739174400000|2025-02-10 08:00:00|2.87|1.37|2.85|1.35|2.87|1.37|2.84|1.34|0
1739174700000|2025-02-10 08:05:00|2.84|1.34|2.83|1.33|2.85|1.35|2.83|1.33|0
1739175000000|2025-02-10 08:10:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1739175300000|2025-02-10 08:15:00|2.83|1.33|2.85|1.35|2.85|1.35|2.83|1.33|0
1739175600000|2025-02-10 08:20:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1739175900000|2025-02-10 08:25:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1739176200000|2025-02-10 08:30:00|2.84|1.34|2.85|1.35|2.85|1.35|2.83|1.33|0
1739176500000|2025-02-10 08:35:00|2.84|1.34|2.83|1.33|2.85|1.35|2.83|1.33|0
1739176800000|2025-02-10 08:40:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1739177400000|2025-02-10 08:50:00|2.83|1.33|3.09|1.59|3.22|1.72|2.82|1.32|0
1739177700000|2025-02-10 08:55:00|3.26|1.76|3.25|1.75|3.26|1.76|3.25|1.75|0
1739178000000|2025-02-10 09:00:00|3.26|1.76|3.24|1.74|3.27|1.77|3.24|1.74|0
1739178300000|2025-02-10 09:05:00|3.25|1.75|3.25|1.75|3.26|1.76|3.24|1.74|0
1739178600000|2025-02-10 09:10:00|3.24|1.74|3.23|1.73|3.24|1.74|3.23|1.73|0
1739178900000|2025-02-10 09:15:00|3.22|1.72|3.23|1.73|3.23|1.73|3.22|1.72|0
1739179200000|2025-02-10 09:20:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1739179500000|2025-02-10 09:25:00|3.23|1.73|3.22|1.72|3.23|1.73|3.21|1.71|0
1739179800000|2025-02-10 09:30:00|3.21|1.71|3.21|1.71|3.22|1.72|3.21|1.71|0
1739180100000|2025-02-10 09:35:00|3.22|1.72|3.21|1.71|3.23|1.73|3.21|1.71|0
1739180400000|2025-02-10 09:40:00|3.22|1.72|3.22|1.72|3.23|1.73|3.21|1.71|0
1739180700000|2025-02-10 09:45:00|3.23|1.73|3.23|1.73|3.25|1.75|3.23|1.73|0
1739181000000|2025-02-10 09:50:00|3.24|1.74|3.22|1.72|3.24|1.74|3.22|1.72|0
1739181300000|2025-02-10 09:55:00|3.23|1.73|3.22|1.72|3.23|1.73|3.21|1.71|0
1739181600000|2025-02-10 10:00:00|3.21|1.71|3.17|1.67|3.25|1.75|3.17|1.67|0
1739181900000|2025-02-10 10:05:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1739182200000|2025-02-10 10:10:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1739182500000|2025-02-10 10:15:00|3.18|1.68|3.17|1.67|3.19|1.69|3.17|1.67|0
1739182800000|2025-02-10 10:20:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1739183100000|2025-02-10 10:25:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1739183700000|2025-02-10 10:35:00|3.16|1.66|3.14|1.64|3.17|1.67|3.14|1.64|0
1739184000000|2025-02-10 10:40:00|3.15|1.65|3.15|1.65|3.16|1.66|3.14|1.64|0
1739184300000|2025-02-10 10:45:00|3.2|1.7|3.15|1.65|3.2|1.7|3.15|1.65|0
1739184600000|2025-02-10 10:50:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1739185200000|2025-02-10 11:00:00|3.16|1.66|3.16|1.66|3.2|1.7|3.16|1.66|0
1739185500000|2025-02-10 11:05:00|3.15|1.65|3.14|1.64|3.17|1.67|3.14|1.64|0
1739185800000|2025-02-10 11:10:00|3.13|1.63|3.15|1.65|3.15|1.65|3.13|1.63|0
1739186100000|2025-02-10 11:15:00|3.14|1.64|3.13|1.63|3.15|1.65|3.13|1.63|0
1739186400000|2025-02-10 11:20:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1739186700000|2025-02-10 11:25:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1739187000000|2025-02-10 11:30:00|3.12|1.62|3.78|2.28|3.78|2.28|3.12|1.62|0
1739187300000|2025-02-10 11:35:00|3.77|2.27|3.75|2.25|3.78|2.28|3.73|2.23|0
1739187600000|2025-02-10 11:40:00|3.76|2.26|3.77|2.27|3.8|2.3|3.71|2.21|0
1739187900000|2025-02-10 11:45:00|3.78|2.28|3.77|2.27|3.81|2.31|3.77|2.27|0
1739188200000|2025-02-10 11:50:00|3.78|2.28|3.78|2.28|3.81|2.31|3.77|2.27|0
1739188500000|2025-02-10 11:55:00|3.77|2.27|3.75|2.25|3.78|2.28|3.75|2.25|0
1739188800000|2025-02-10 12:00:00|3.11|1.61|3.13|1.63|3.14|1.64|3.11|1.61|0
1739189100000|2025-02-10 12:05:00|3.12|1.62|3.14|1.64|3.14|1.64|3.12|1.62|0
1739189400000|2025-02-10 12:10:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1739189700000|2025-02-10 12:15:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1739190000000|2025-02-10 12:20:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1739190300000|2025-02-10 12:25:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1739190900000|2025-02-10 12:35:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1739191200000|2025-02-10 12:40:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1739191500000|2025-02-10 12:45:00|3.13|1.63|3.11|1.61|3.13|1.63|3.11|1.61|0
1739191800000|2025-02-10 12:50:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1739192100000|2025-02-10 12:55:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1739192400000|2025-02-10 13:00:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1739193000000|2025-02-10 13:10:00|3.09|1.59|3.08|1.58|3.1|1.6|3.08|1.58|0
1739193300000|2025-02-10 13:15:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1739193600000|2025-02-10 13:20:00|3.08|1.58|3.08|1.58|3.09|1.59|3.07|1.57|0
1739193900000|2025-02-10 13:25:00|3.07|1.57|3.06|1.56|3.07|1.57|3.05|1.55|0
1739194200000|2025-02-10 13:30:00|3.05|1.55|3.04|1.54|3.06|1.56|3.04|1.54|0
1739194500000|2025-02-10 13:35:00|3.05|1.55|3.06|1.56|3.14|1.64|3.04|1.54|0
1739194800000|2025-02-10 13:40:00|3.07|1.57|3.07|1.57|3.08|1.58|3.06|1.56|0
1739195100000|2025-02-10 13:45:00|3.36|2.36|3.35|2.35|3.41|2.41|3.35|2.35|0
1739195400000|2025-02-10 13:50:00|3.36|2.36|3.35|2.35|3.42|2.42|3.35|2.35|0
1739195700000|2025-02-10 13:55:00|3.36|2.36|3.35|2.35|3.4|2.4|3.34|2.34|0
1739196000000|2025-02-10 14:00:00|3.05|1.55|3.05|1.55|3.05|1.55|3.04|1.54|0
1739196300000|2025-02-10 14:05:00|3.06|1.56|3.06|1.56|3.06|1.56|3.05|1.55|0
1739196600000|2025-02-10 14:10:00|3.07|1.57|3.08|1.58|3.08|1.58|3.07|1.57|0
1739196900000|2025-02-10 14:15:00|3.09|1.59|3.08|1.58|3.1|1.6|3.08|1.58|0
1739197200000|2025-02-10 14:20:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1739197500000|2025-02-10 14:25:00|3.1|1.6|3.09|1.59|3.11|1.61|3.07|1.57|0
1739197800000|2025-02-10 14:30:00|3.08|1.58|3.14|1.64|3.14|1.64|3.08|1.58|0
1739198100000|2025-02-10 14:35:00|3.13|1.63|3.16|1.66|3.18|1.68|3.12|1.62|0
1739198400000|2025-02-10 14:40:00|3.17|1.67|3.12|1.62|3.18|1.68|3.03|1.53|0
1739198700000|2025-02-10 14:45:00|3.13|1.63|3.13|1.63|3.13|1.63|3.09|1.59|0
1739199000000|2025-02-10 14:50:00|3.12|1.62|3.09|1.59|3.14|1.64|3.08|1.58|0
1739199300000|2025-02-10 14:55:00|3.1|1.6|3.08|1.58|3.11|1.61|3.08|1.58|0
1739199600000|2025-02-10 15:00:00|3.09|1.59|3.07|1.57|3.14|1.64|3.04|1.54|0
1739199900000|2025-02-10 15:05:00|3.08|1.58|3.01|1.51|3.09|1.59|2.99|1.49|0
1739200200000|2025-02-10 15:10:00|3|1.5|3.03|1.53|3.04|1.54|3|1.5|0
1739200500000|2025-02-10 15:15:00|3.02|1.52|3.02|1.52|3.04|1.54|3.01|1.51|0
1739200800000|2025-02-10 15:20:00|3.03|1.53|3.02|1.52|3.05|1.55|3|1.5|0
1739201100000|2025-02-10 15:25:00|3.01|1.51|2.99|1.49|3.02|1.52|2.99|1.49|0
1739201400000|2025-02-10 15:30:00|3.29|2.29|3.31|2.31|3.32|2.32|3.29|2.29|0
1739201700000|2025-02-10 15:35:00|3.3|2.3|3.31|2.31|3.33|2.33|3.3|2.3|0
1739202000000|2025-02-10 15:40:00|3.3|2.3|3.33|2.33|3.36|2.36|3.28|2.28|0
1739202300000|2025-02-10 15:45:00|3|1.5|2.97|1.47|3|1.5|2.96|1.46|0
1739202600000|2025-02-10 15:50:00|2.98|1.48|3.03|1.53|3.03|1.53|2.97|1.47|0
1739202900000|2025-02-10 15:55:00|3.02|1.52|3.05|1.55|3.05|1.55|3.02|1.52|0
1739203200000|2025-02-10 16:00:00|3.33|2.33|3.33|2.33|3.35|2.35|3.3|2.3|0
1739203500000|2025-02-10 16:05:00|3.34|2.34|3.35|2.35|3.39|2.39|3.34|2.34|0
1739203800000|2025-02-10 16:10:00|3.34|2.34|3.4|2.4|3.41|2.41|3.34|2.34|0
1739204100000|2025-02-10 16:15:00|3.06|1.56|3.09|1.59|3.11|1.61|3.06|1.56|0
1739204400000|2025-02-10 16:20:00|3.1|1.6|3.08|1.58|3.11|1.61|3.01|1.51|0
1739204700000|2025-02-10 16:25:00|3.07|1.57|3.09|1.59|3.09|1.59|3.07|1.57|0
1739205000000|2025-02-10 16:30:00|3.08|1.58|3.11|1.61|3.13|1.63|3.08|1.58|0
1739205300000|2025-02-10 16:35:00|3.12|1.62|3.05|1.55|3.12|1.62|3.04|1.54|0
1739205600000|2025-02-10 16:40:00|3.04|1.54|3.05|1.55|3.06|1.56|3.04|1.54|0
1739205900000|2025-02-10 16:45:00|3.04|1.54|3.06|1.56|3.07|1.57|3.04|1.54|0
1739206200000|2025-02-10 16:50:00|3.05|1.55|3.04|1.54|3.06|1.56|3.04|1.54|0
1739206500000|2025-02-10 16:55:00|3.05|1.55|3.03|1.53|3.05|1.55|3.03|1.53|0
1739206800000|2025-02-10 17:00:00|3.04|1.54|3.06|1.56|3.06|1.56|3.03|1.53|0
1739207100000|2025-02-10 17:05:00|3.07|1.57|3.03|1.53|3.1|1.6|3.03|1.53|0
1739207400000|2025-02-10 17:10:00|3.04|1.54|3.06|1.56|3.08|1.58|3.04|1.54|0
1739207700000|2025-02-10 17:15:00|3.46|2.46|3.46|2.46|3.49|2.49|3.45|2.45|0
1739208000000|2025-02-10 17:20:00|3.47|2.47|3.4|2.4|3.47|2.47|3.4|2.4|0
1739208300000|2025-02-10 17:25:00|3.41|2.41|3.45|2.45|3.47|2.47|3.4|2.4|0
1739208600000|2025-02-10 17:30:00|3.04|1.54|3.02|1.52|3.05|1.55|3.01|1.51|0
1739208900000|2025-02-10 17:35:00|3.01|1.51|2.97|1.47|3.06|1.56|2.97|1.47|0
1739209200000|2025-02-10 17:40:00|2.98|1.48|2.97|1.47|2.98|1.48|2.96|1.46|0
1739209500000|2025-02-10 17:45:00|2.98|1.48|2.98|1.48|2.99|1.49|2.98|1.48|0
1739209800000|2025-02-10 17:50:00|2.97|1.47|2.95|1.45|2.98|1.48|2.94|1.44|0
1739210100000|2025-02-10 17:55:00|2.94|1.44|2.94|1.44|2.99|1.49|2.94|1.44|0
1739210400000|2025-02-10 18:00:00|2.93|1.43|2.93|1.43|2.94|1.44|2.92|1.42|0
1739210700000|2025-02-10 18:05:00|2.92|1.42|2.93|1.43|2.93|1.43|2.92|1.42|0
1739211000000|2025-02-10 18:10:00|2.92|1.42|2.91|1.41|2.93|1.43|2.91|1.41|0
1739211300000|2025-02-10 18:15:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1739211600000|2025-02-10 18:20:00|2.91|1.41|2.92|1.42|2.93|1.43|2.9|1.4|0
1739211900000|2025-02-10 18:25:00|2.91|1.41|2.93|1.43|2.93|1.43|2.91|1.41|0
1739212200000|2025-02-10 18:30:00|2.92|1.42|2.93|1.43|2.94|1.44|2.92|1.42|0
1739212500000|2025-02-10 18:35:00|2.92|1.42|2.92|1.42|2.93|1.43|2.91|1.41|0
1739212800000|2025-02-10 18:40:00|2.91|1.41|2.91|1.41|2.93|1.43|2.91|1.41|0
1739213100000|2025-02-10 18:45:00|2.92|1.42|2.9|1.4|2.92|1.42|2.9|1.4|0
1739213400000|2025-02-10 18:50:00|2.89|1.39|2.89|1.39|2.89|1.39|2.88|1.38|0
1739213700000|2025-02-10 18:55:00|2.88|1.38|2.89|1.39|2.89|1.39|2.88|1.38|0
1739214000000|2025-02-10 19:00:00|2.9|1.4|2.9|1.4|2.92|1.42|2.9|1.4|0
1739214300000|2025-02-10 19:05:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739214600000|2025-02-10 19:10:00|2.88|1.38|2.85|1.35|2.94|1.44|2.85|1.35|0
1739214900000|2025-02-10 19:15:00|2.84|1.34|2.86|1.36|2.86|1.36|2.84|1.34|0
1739215200000|2025-02-10 19:20:00|2.85|1.35|2.85|1.35|2.85|1.35|2.83|1.33|0
1739215500000|2025-02-10 19:25:00|2.86|1.36|2.85|1.35|2.87|1.37|2.85|1.35|0
1739215800000|2025-02-10 19:30:00|3.38|2.38|3.38|2.38|3.41|2.41|3.36|2.36|0
1739216100000|2025-02-10 19:35:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1739216400000|2025-02-10 19:40:00|3.39|2.39|3.41|2.41|3.46|2.46|3.38|2.38|0
1739216700000|2025-02-10 19:45:00|2.88|1.38|2.88|1.38|2.89|1.39|2.87|1.37|0
1739217000000|2025-02-10 19:50:00|2.87|1.37|2.86|1.36|2.89|1.39|2.86|1.36|0
1739217300000|2025-02-10 19:55:00|2.87|1.37|2.87|1.37|2.87|1.37|2.85|1.35|0
1739217600000|2025-02-10 20:00:00|2.88|1.38|2.86|1.36|2.88|1.38|2.86|1.36|0
1739217900000|2025-02-10 20:05:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1739218200000|2025-02-10 20:10:00|2.87|1.37|2.85|1.35|2.87|1.37|2.85|1.35|0
1739218500000|2025-02-10 20:15:00|2.86|1.36|2.86|1.36|2.86|1.36|2.85|1.35|0
1739218800000|2025-02-10 20:20:00|2.87|1.37|2.87|1.37|2.87|1.37|2.85|1.35|0
1739219100000|2025-02-10 20:25:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1739219400000|2025-02-10 20:30:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1739219700000|2025-02-10 20:35:00|2.89|1.39|2.88|1.38|2.9|1.4|2.84|1.34|0
1739220000000|2025-02-10 20:40:00|2.87|1.37|2.86|1.36|2.88|1.38|2.86|1.36|0
1739220300000|2025-02-10 20:45:00|3.39|2.39|3.39|2.39|3.41|2.41|3.37|2.37|0
1739220600000|2025-02-10 20:50:00|3.38|2.38|3.39|2.39|3.46|2.46|3.36|2.36|0
1739220900000|2025-02-10 20:55:00|3.37|2.37|3.37|2.37|3.41|2.41|3.36|2.36|0
1739221200000|2025-02-10 21:00:00|2.88|1.38|2.89|1.39|2.9|1.4|2.87|1.37|0
1739221500000|2025-02-10 21:05:00|2.9|1.4|2.9|1.4|2.9|1.4|2.89|1.39|0
1739221800000|2025-02-10 21:10:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1739222100000|2025-02-10 21:15:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1739222400000|2025-02-10 21:20:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1739222700000|2025-02-10 21:25:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1739223000000|2025-02-10 21:30:00|3.04|1.24|3.03|1.23|3.04|1.24|3.03|1.23|0
1739223300000|2025-02-10 21:35:00|3.02|1.22|3.02|1.22|3.03|1.23|3.02|1.22|0
1739223600000|2025-02-10 21:40:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1739223900000|2025-02-10 21:45:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1739226000000|2025-02-10 22:20:00|3.01|1.21|3.01|1.21|3.01|1.21|3.01|1.21|0
1739227200000|2025-02-10 22:40:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1739227500000|2025-02-10 22:45:00|3.03|1.23|3.02|1.22|3.03|1.23|3.02|1.22|0
1739228400000|2025-02-10 23:00:00|3.03|1.23|3.06|1.26|3.06|1.26|3.03|1.23|0
1739228700000|2025-02-10 23:05:00|3.07|1.27|3.07|1.27|3.08|1.28|3.05|1.25|0
1739229000000|2025-02-10 23:10:00|3.06|1.26|3.08|1.28|3.09|1.29|3.06|1.26|0
1739229300000|2025-02-10 23:15:00|3.07|1.27|3.09|1.29|3.1|1.3|3.07|1.27|0
1739229600000|2025-02-10 23:20:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1739229900000|2025-02-10 23:25:00|3.11|1.31|3.11|1.31|3.13|1.33|3.1|1.3|0
1739230200000|2025-02-10 23:30:00|3.1|1.3|3.1|1.3|3.11|1.31|3.1|1.3|0
1739230500000|2025-02-10 23:35:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1739230800000|2025-02-10 23:40:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1739231100000|2025-02-10 23:45:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1739231400000|2025-02-10 23:50:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1739231700000|2025-02-10 23:55:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1739232000000|2025-02-11 00:00:00|3.08|1.28|3.09|1.29|3.1|1.3|3.08|1.28|0
1739232300000|2025-02-11 00:05:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1739232600000|2025-02-11 00:10:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1739232900000|2025-02-11 00:15:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1739233200000|2025-02-11 00:20:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1739233500000|2025-02-11 00:25:00|3.09|1.29|3.07|1.27|3.1|1.3|3.07|1.27|0
1739233800000|2025-02-11 00:30:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1739234100000|2025-02-11 00:35:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1739234400000|2025-02-11 00:40:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1739235000000|2025-02-11 00:50:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1739235300000|2025-02-11 00:55:00|3.06|1.26|3.05|1.25|3.06|1.26|3.04|1.24|0
1739235600000|2025-02-11 01:00:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1739235900000|2025-02-11 01:05:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1739236500000|2025-02-11 01:15:00|3|1.2|3.03|1.23|3.03|1.23|3|1.2|0
1739236800000|2025-02-11 01:20:00|3.02|1.22|3.04|1.24|3.04|1.24|3.02|1.22|0
1739237100000|2025-02-11 01:25:00|3.03|1.23|3.04|1.24|3.05|1.25|3.03|1.23|0
1739237400000|2025-02-11 01:30:00|2.89|1.39|2.87|1.37|2.89|1.39|2.87|1.37|0
1739237700000|2025-02-11 01:35:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739238000000|2025-02-11 01:40:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1739238300000|2025-02-11 01:45:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1739238600000|2025-02-11 01:50:00|2.89|1.39|2.89|1.39|2.89|1.39|2.88|1.38|0
1739238900000|2025-02-11 01:55:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1739239200000|2025-02-11 02:00:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1739239500000|2025-02-11 02:05:00|2.89|1.39|2.9|1.4|2.9|1.4|2.88|1.38|0
1739239800000|2025-02-11 02:10:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1739240100000|2025-02-11 02:15:00|2.91|1.41|2.92|1.42|2.94|1.44|2.9|1.4|0
1739240400000|2025-02-11 02:20:00|2.93|1.43|2.93|1.43|2.94|1.44|2.92|1.42|0
1739240700000|2025-02-11 02:25:00|2.92|1.42|2.92|1.42|2.93|1.43|2.91|1.41|0
1739241000000|2025-02-11 02:30:00|2.93|1.43|2.94|1.44|2.94|1.44|2.93|1.43|0
1739241300000|2025-02-11 02:35:00|2.93|1.43|2.94|1.44|2.94|1.44|2.93|1.43|0
1739241600000|2025-02-11 02:40:00|2.93|1.43|2.93|1.43|2.94|1.44|2.92|1.42|0
1739241900000|2025-02-11 02:45:00|2.92|1.42|2.93|1.43|2.93|1.43|2.92|1.42|0
1739242200000|2025-02-11 02:50:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1739242500000|2025-02-11 02:55:00|2.93|1.43|2.92|1.42|2.93|1.43|2.92|1.42|0
1739242800000|2025-02-11 03:00:00|2.93|1.43|2.93|1.43|2.93|1.43|2.92|1.42|0
1739243100000|2025-02-11 03:05:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1739243400000|2025-02-11 03:10:00|2.93|1.43|2.92|1.42|2.94|1.44|2.92|1.42|0
1739243700000|2025-02-11 03:15:00|2.93|1.43|2.92|1.42|2.93|1.43|2.92|1.42|0
1739244000000|2025-02-11 03:20:00|2.91|1.41|2.91|1.41|2.91|1.41|2.9|1.4|0
1739244300000|2025-02-11 03:25:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739244600000|2025-02-11 03:30:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1739244900000|2025-02-11 03:35:00|2.89|1.39|2.89|1.39|2.89|1.39|2.89|1.39|0
1739245800000|2025-02-11 03:50:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1739246100000|2025-02-11 03:55:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1739246400000|2025-02-11 04:00:00|3.47|2.47|3.42|2.42|3.47|2.47|3.42|2.42|0
1739246700000|2025-02-11 04:05:00|3.43|2.43|3.45|2.45|3.46|2.46|3.43|2.43|0
1739247000000|2025-02-11 04:10:00|3.46|2.46|3.45|2.45|3.46|2.46|3.4|2.4|0
1739247300000|2025-02-11 04:15:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739247600000|2025-02-11 04:20:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1739247900000|2025-02-11 04:25:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1739248200000|2025-02-11 04:30:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1739248500000|2025-02-11 04:35:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1739250000000|2025-02-11 05:00:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1739250300000|2025-02-11 05:05:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1739250600000|2025-02-11 05:10:00|2.85|1.35|2.85|1.35|2.85|1.35|2.85|1.35|0
1739251500000|2025-02-11 05:25:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1739251800000|2025-02-11 05:30:00|2.84|1.34|2.84|1.34|2.84|1.34|2.84|1.34|0
1739252100000|2025-02-11 05:35:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1739252400000|2025-02-11 05:40:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1739252700000|2025-02-11 05:45:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1739253000000|2025-02-11 05:50:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1739253300000|2025-02-11 05:55:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1739253600000|2025-02-11 06:00:00|2.84|1.34|2.85|1.35|2.86|1.36|2.84|1.34|0
1739253900000|2025-02-11 06:05:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1739254200000|2025-02-11 06:10:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1739254500000|2025-02-11 06:15:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1739254800000|2025-02-11 06:20:00|2.86|1.36|2.86|1.36|2.87|1.37|2.85|1.35|0
1739255100000|2025-02-11 06:25:00|2.85|1.35|2.88|1.38|2.88|1.38|2.81|1.31|0
1739255400000|2025-02-11 06:30:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1739255700000|2025-02-11 06:35:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1739256300000|2025-02-11 06:45:00|3.41|2.41|3.46|2.46|3.47|2.47|3.41|2.41|0
1739256600000|2025-02-11 06:50:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1739256900000|2025-02-11 06:55:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1739257200000|2025-02-11 07:00:00|2.9|1.4|2.9|1.4|2.91|1.41|2.89|1.39|0
1739257500000|2025-02-11 07:05:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1739257800000|2025-02-11 07:10:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739258400000|2025-02-11 07:20:00|2.9|1.4|2.89|1.39|2.9|1.4|2.89|1.39|0
1739258700000|2025-02-11 07:25:00|2.88|1.38|2.89|1.39|2.89|1.39|2.88|1.38|0
1739259000000|2025-02-11 07:30:00|2.88|1.38|2.91|1.41|2.91|1.41|2.88|1.38|0
1739259300000|2025-02-11 07:35:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739259900000|2025-02-11 07:45:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1739260200000|2025-02-11 07:50:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739260500000|2025-02-11 07:55:00|2.88|1.38|2.94|1.44|2.94|1.44|2.88|1.38|0
1739260800000|2025-02-11 08:00:00|3.48|2.48|3.47|2.47|3.56|2.56|3.47|2.47|0
1739261100000|2025-02-11 08:05:00|3.48|2.48|3.48|2.48|3.53|2.53|3.47|2.47|0
1739261400000|2025-02-11 08:10:00|3.47|2.47|3.45|2.45|3.48|2.48|3.45|2.45|0
1739261700000|2025-02-11 08:15:00|3.46|2.46|3.45|2.45|3.48|2.48|3.43|2.43|0
1739262000000|2025-02-11 08:20:00|3.46|2.46|3.45|2.45|3.47|2.47|3.44|2.44|0
1739262300000|2025-02-11 08:25:00|3.44|2.44|3.46|2.46|3.46|2.46|3.43|2.43|0
1739262600000|2025-02-11 08:30:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1739262900000|2025-02-11 08:35:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1739263200000|2025-02-11 08:40:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1739263500000|2025-02-11 08:45:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1739263800000|2025-02-11 08:50:00|2.81|1.31|2.81|1.31|2.82|1.32|2.81|1.31|0
1739264100000|2025-02-11 08:55:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1739264400000|2025-02-11 09:00:00|3.39|2.39|3.38|2.38|3.39|2.39|3.35|2.35|0
1739264700000|2025-02-11 09:05:00|3.37|2.37|3.32|2.32|3.37|2.37|3.32|2.32|0
1739265000000|2025-02-11 09:10:00|3.31|2.31|3.36|2.36|3.36|2.36|3.31|2.31|0
1739265300000|2025-02-11 09:15:00|2.8|1.3|2.83|1.33|2.83|1.33|2.8|1.3|0
1739265600000|2025-02-11 09:20:00|2.82|1.32|2.84|1.34|2.84|1.34|2.82|1.32|0
1739265900000|2025-02-11 09:25:00|2.83|1.33|2.84|1.34|2.85|1.35|2.83|1.33|0
1739266200000|2025-02-11 09:30:00|2.83|1.33|2.85|1.35|2.86|1.36|2.83|1.33|0
1739266500000|2025-02-11 09:35:00|2.86|1.36|2.84|1.34|2.86|1.36|2.84|1.34|0
1739266800000|2025-02-11 09:40:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1739267100000|2025-02-11 09:45:00|2.85|1.35|2.83|1.33|2.85|1.35|2.83|1.33|0
1739267400000|2025-02-11 09:50:00|2.84|1.34|2.85|1.35|2.85|1.35|2.83|1.33|0
1739267700000|2025-02-11 09:55:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1739268000000|2025-02-11 10:00:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1739268300000|2025-02-11 10:05:00|2.85|1.35|2.85|1.35|2.86|1.36|2.84|1.34|0
1739268600000|2025-02-11 10:10:00|2.84|1.34|2.84|1.34|2.85|1.35|2.83|1.33|0
1739268900000|2025-02-11 10:15:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1739269200000|2025-02-11 10:20:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1739269500000|2025-02-11 10:25:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1739269800000|2025-02-11 10:30:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1739270100000|2025-02-11 10:35:00|2.82|1.32|2.85|1.35|2.85|1.35|2.82|1.32|0
1739270400000|2025-02-11 10:40:00|2.86|1.36|2.84|1.34|2.86|1.36|2.84|1.34|0
1739270700000|2025-02-11 10:45:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1739271000000|2025-02-11 10:50:00|2.85|1.35|2.86|1.36|2.86|1.36|2.84|1.34|0
1739271300000|2025-02-11 10:55:00|2.82|1.32|2.86|1.36|2.87|1.37|2.82|1.32|0
1739271600000|2025-02-11 11:00:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1739272200000|2025-02-11 11:10:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1739272500000|2025-02-11 11:15:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1739272800000|2025-02-11 11:20:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1739273100000|2025-02-11 11:25:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1739273400000|2025-02-11 11:30:00|2.86|1.36|2.82|1.32|2.87|1.37|2.82|1.32|0
1739273700000|2025-02-11 11:35:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1739274000000|2025-02-11 11:40:00|2.83|1.33|2.82|1.32|2.83|1.33|2.81|1.31|0
1739274300000|2025-02-11 11:45:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1739274600000|2025-02-11 11:50:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1739274900000|2025-02-11 11:55:00|2.79|1.29|2.79|1.29|2.79|1.29|2.79|1.29|0
1739275200000|2025-02-11 12:00:00|2.78|1.28|2.82|1.32|2.83|1.33|2.78|1.28|0
1739275500000|2025-02-11 12:05:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1739275800000|2025-02-11 12:10:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1739276100000|2025-02-11 12:15:00|2.81|1.31|2.83|1.33|2.84|1.34|2.81|1.31|0
1739276400000|2025-02-11 12:20:00|2.84|1.34|2.83|1.33|2.85|1.35|2.82|1.32|0
1739276700000|2025-02-11 12:25:00|2.82|1.32|2.85|1.35|2.85|1.35|2.82|1.32|0
1739277000000|2025-02-11 12:30:00|2.86|1.36|2.83|1.33|2.86|1.36|2.83|1.33|0
1739277300000|2025-02-11 12:35:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1739277600000|2025-02-11 12:40:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1739277900000|2025-02-11 12:45:00|2.81|1.31|2.8|1.3|2.82|1.32|2.8|1.3|0
1739278200000|2025-02-11 12:50:00|2.81|1.31|2.82|1.32|2.83|1.33|2.8|1.3|0
1739278500000|2025-02-11 12:55:00|2.83|1.33|2.81|1.31|2.83|1.33|2.81|1.31|0
1739278800000|2025-02-11 13:00:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1739279100000|2025-02-11 13:05:00|2.8|1.3|2.82|1.32|2.82|1.32|2.8|1.3|0
1739279400000|2025-02-11 13:10:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1739279700000|2025-02-11 13:15:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1739280000000|2025-02-11 13:20:00|2.85|1.35|2.86|1.36|2.87|1.37|2.85|1.35|0
1739280300000|2025-02-11 13:25:00|2.85|1.35|2.85|1.35|2.87|1.37|2.85|1.35|0
1739280600000|2025-02-11 13:30:00|3.41|2.41|3.35|2.35|3.42|2.42|3.35|2.35|0
1739280900000|2025-02-11 13:35:00|3.36|2.36|3.35|2.35|3.37|2.37|3.34|2.34|0
1739281200000|2025-02-11 13:40:00|3.36|2.36|3.4|2.4|3.4|2.4|3.35|2.35|0
1739281500000|2025-02-11 13:45:00|2.84|1.34|2.86|1.36|2.87|1.37|2.83|1.33|0
1739281800000|2025-02-11 13:50:00|2.87|1.37|2.87|1.37|2.87|1.37|2.85|1.35|0
1739282100000|2025-02-11 13:55:00|2.86|1.36|2.9|1.4|2.91|1.41|2.86|1.36|0
1739282400000|2025-02-11 14:00:00|2.91|1.41|2.89|1.39|2.91|1.41|2.8|1.3|0
1739282700000|2025-02-11 14:05:00|2.88|1.38|2.89|1.39|2.89|1.39|2.87|1.37|0
1739283000000|2025-02-11 14:10:00|2.9|1.4|2.89|1.39|2.9|1.4|2.89|1.39|0
1739283300000|2025-02-11 14:15:00|2.9|1.4|2.89|1.39|2.91|1.41|2.88|1.38|0
1739283600000|2025-02-11 14:20:00|2.88|1.38|2.9|1.4|2.9|1.4|2.88|1.38|0
1739283900000|2025-02-11 14:25:00|2.89|1.39|2.88|1.38|2.9|1.4|2.87|1.37|0
1739284200000|2025-02-11 14:30:00|3.42|2.42|3.39|2.39|3.46|2.46|3.37|2.37|0
1739284500000|2025-02-11 14:35:00|3.37|2.37|3.38|2.38|3.42|2.42|3.36|2.36|0
1739284800000|2025-02-11 14:40:00|3.39|2.39|3.41|2.41|3.46|2.46|3.37|2.37|0
1739285100000|2025-02-11 14:45:00|3.4|2.4|3.49|2.49|3.49|2.49|3.4|2.4|0
1739285400000|2025-02-11 14:50:00|3.48|2.48|3.6|2.6|3.61|2.61|3.47|2.47|0
1739285700000|2025-02-11 14:55:00|3.56|2.56|3.6|2.6|3.65|2.65|3.55|2.55|0
1739286000000|2025-02-11 15:00:00|2.87|1.37|2.86|1.36|2.87|1.37|2.81|1.31|0
1739286300000|2025-02-11 15:05:00|2.87|1.37|2.85|1.35|2.9|1.4|2.85|1.35|0
1739286600000|2025-02-11 15:10:00|2.86|1.36|2.85|1.35|2.87|1.37|2.84|1.34|0
1739286900000|2025-02-11 15:15:00|2.84|1.34|2.85|1.35|2.86|1.36|2.83|1.33|0
1739287200000|2025-02-11 15:20:00|2.84|1.34|2.87|1.37|2.87|1.37|2.82|1.32|0
1739287500000|2025-02-11 15:25:00|2.88|1.38|2.79|1.29|2.88|1.38|2.78|1.28|0
1739287800000|2025-02-11 15:30:00|2.78|1.28|2.79|1.29|2.8|1.3|2.78|1.28|0
1739288100000|2025-02-11 15:35:00|2.84|1.34|2.81|1.31|2.84|1.34|2.81|1.31|0
1739288400000|2025-02-11 15:40:00|2.82|1.32|2.76|1.26|2.82|1.32|2.76|1.26|0
1739288700000|2025-02-11 15:45:00|3.43|2.43|3.4|2.4|3.47|2.47|3.38|2.38|0
1739289000000|2025-02-11 15:50:00|3.38|2.38|3.4|2.4|3.42|2.42|3.37|2.37|0
1739289300000|2025-02-11 15:55:00|3.41|2.41|3.41|2.41|3.42|2.42|3.38|2.38|0
1739289600000|2025-02-11 16:00:00|2.77|1.27|2.79|1.29|2.79|1.29|2.77|1.27|0
1739289900000|2025-02-11 16:05:00|2.78|1.28|2.78|1.28|2.79|1.29|2.77|1.27|0
1739290200000|2025-02-11 16:10:00|2.77|1.27|2.77|1.27|2.79|1.29|2.77|1.27|0
1739290500000|2025-02-11 16:15:00|3.4|2.4|3.38|2.38|3.41|2.41|3.36|2.36|0
1739290800000|2025-02-11 16:20:00|3.35|2.35|3.36|2.36|3.38|2.38|3.32|2.32|0
1739291100000|2025-02-11 16:25:00|3.33|2.33|3.38|2.38|3.39|2.39|3.31|2.31|0
1739291400000|2025-02-11 16:30:00|3.37|2.37|3.35|2.35|3.39|2.39|3.35|2.35|0
1739291700000|2025-02-11 16:35:00|3.34|2.34|3.31|2.31|3.37|2.37|3.31|2.31|0
1739292000000|2025-02-11 16:40:00|3.32|2.32|3.32|2.32|3.34|2.34|3.3|2.3|0
1739292300000|2025-02-11 16:45:00|3.33|2.33|3.34|2.34|3.35|2.35|3.31|2.31|0
1739292600000|2025-02-11 16:50:00|3.33|2.33|3.39|2.39|3.39|2.39|3.33|2.33|0
1739292900000|2025-02-11 16:55:00|3.41|2.41|3.36|2.36|3.42|2.42|3.36|2.36|0
1739293200000|2025-02-11 17:00:00|3.37|2.37|3.41|2.41|3.46|2.46|3.35|2.35|0
1739293500000|2025-02-11 17:05:00|3.42|2.42|3.47|2.47|3.5|2.5|3.4|2.4|0
1739293800000|2025-02-11 17:10:00|3.48|2.48|3.48|2.48|3.5|2.5|3.46|2.46|0
1739294100000|2025-02-11 17:15:00|3.47|2.47|3.4|2.4|3.48|2.48|3.39|2.39|0
1739294400000|2025-02-11 17:20:00|3.39|2.39|3.38|2.38|3.42|2.42|3.35|2.35|0
1739294700000|2025-02-11 17:25:00|3.39|2.39|3.41|2.41|3.42|2.42|3.35|2.35|0
1739295000000|2025-02-11 17:30:00|3.38|2.38|3.39|2.39|3.42|2.42|3.36|2.36|0
1739295300000|2025-02-11 17:35:00|3.41|2.41|3.4|2.4|3.46|2.46|3.39|2.39|0
1739295600000|2025-02-11 17:40:00|3.41|2.41|3.41|2.41|3.46|2.46|3.39|2.39|0
1739295900000|2025-02-11 17:45:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1739296200000|2025-02-11 17:50:00|3.4|2.4|3.45|2.45|3.47|2.47|3.4|2.4|0
1739296500000|2025-02-11 17:55:00|3.46|2.46|3.45|2.45|3.46|2.46|3.4|2.4|0
1739296800000|2025-02-11 18:00:00|2.8|1.3|2.8|1.3|2.81|1.31|2.79|1.29|0
1739297100000|2025-02-11 18:05:00|2.79|1.29|2.78|1.28|2.8|1.3|2.78|1.28|0
1739297400000|2025-02-11 18:10:00|2.77|1.27|2.78|1.28|2.8|1.3|2.77|1.27|0
1739297700000|2025-02-11 18:15:00|2.79|1.29|2.77|1.27|2.79|1.29|2.76|1.26|0
1739298000000|2025-02-11 18:20:00|2.76|1.26|2.78|1.28|2.78|1.28|2.76|1.26|0
1739298300000|2025-02-11 18:25:00|2.77|1.27|2.77|1.27|2.78|1.28|2.77|1.27|0
1739298600000|2025-02-11 18:30:00|3.44|2.44|3.4|2.4|3.45|2.45|3.38|2.38|0
1739298900000|2025-02-11 18:35:00|3.41|2.41|3.41|2.41|3.42|2.42|3.33|2.33|0
1739299200000|2025-02-11 18:40:00|3.4|2.4|3.4|2.4|3.42|2.42|3.37|2.37|0
1739299500000|2025-02-11 18:45:00|3.39|2.39|3.4|2.4|3.42|2.42|3.38|2.38|0
1739299800000|2025-02-11 18:50:00|3.41|2.41|3.41|2.41|3.46|2.46|3.4|2.4|0
1739300100000|2025-02-11 18:55:00|3.42|2.42|3.41|2.41|3.46|2.46|3.4|2.4|0
1739300400000|2025-02-11 19:00:00|2.75|1.25|2.73|1.23|2.75|1.25|2.73|1.23|0
1739300700000|2025-02-11 19:05:00|2.72|1.22|2.74|1.24|2.75|1.25|2.72|1.22|0
1739301000000|2025-02-11 19:10:00|2.73|1.23|2.75|1.25|2.75|1.25|2.73|1.23|0
1739301300000|2025-02-11 19:15:00|2.74|1.24|2.74|1.24|2.75|1.25|2.73|1.23|0
1739301600000|2025-02-11 19:20:00|2.73|1.23|2.73|1.23|2.74|1.24|2.72|1.22|0
1739301900000|2025-02-11 19:25:00|2.72|1.22|2.73|1.23|2.73|1.23|2.72|1.22|0
1739302200000|2025-02-11 19:30:00|3.47|2.47|3.48|2.48|3.49|2.49|3.46|2.46|0
1739302500000|2025-02-11 19:35:00|3.47|2.47|3.47|2.47|3.48|2.48|3.46|2.46|0
1739302800000|2025-02-11 19:40:00|3.46|2.46|3.38|2.38|3.46|2.46|3.34|2.34|0
1739303100000|2025-02-11 19:45:00|3.41|2.41|3.4|2.4|3.43|2.43|3.38|2.38|0
1739303400000|2025-02-11 19:50:00|3.39|2.39|3.38|2.38|3.42|2.42|3.38|2.38|0
1739303700000|2025-02-11 19:55:00|3.4|2.4|3.41|2.41|3.42|2.42|3.36|2.36|0
1739304000000|2025-02-11 20:00:00|3.4|2.4|3.41|2.41|3.42|2.42|3.36|2.36|0
1739304300000|2025-02-11 20:05:00|3.42|2.42|3.4|2.4|3.42|2.42|3.39|2.39|0
1739304600000|2025-02-11 20:10:00|3.41|2.41|3.46|2.46|3.46|2.46|3.39|2.39|0
1739304900000|2025-02-11 20:15:00|2.71|1.21|2.71|1.21|2.72|1.22|2.71|1.21|0
1739305200000|2025-02-11 20:20:00|2.72|1.22|2.73|1.23|2.73|1.23|2.71|1.21|0
1739305500000|2025-02-11 20:25:00|2.72|1.22|2.72|1.22|2.73|1.23|2.71|1.21|0
1739305800000|2025-02-11 20:30:00|3.45|2.45|3.41|2.41|3.46|2.46|3.38|2.38|0
1739306100000|2025-02-11 20:35:00|3.45|2.45|3.46|2.46|3.48|2.48|3.41|2.41|0
1739306400000|2025-02-11 20:40:00|3.48|2.48|3.41|2.41|3.49|2.49|3.4|2.4|0
1739306700000|2025-02-11 20:45:00|3.45|2.45|3.49|2.49|3.5|2.5|3.41|2.41|0
1739307000000|2025-02-11 20:50:00|3.45|2.45|3.48|2.48|3.5|2.5|3.45|2.45|0
1739307300000|2025-02-11 20:55:00|3.45|2.45|3.45|2.45|3.48|2.48|3.4|2.4|0
1739307600000|2025-02-11 21:00:00|2.67|1.17|2.67|1.17|2.68|1.18|2.67|1.17|0
1739307900000|2025-02-11 21:05:00|2.68|1.18|2.67|1.17|2.69|1.19|2.67|1.17|0
1739308200000|2025-02-11 21:10:00|2.68|1.18|2.67|1.17|2.68|1.18|2.67|1.17|0
1739308500000|2025-02-11 21:15:00|2.83|1.03|2.87|1.07|2.87|1.07|2.82|1.02|0
1739309100000|2025-02-11 21:25:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1739309400000|2025-02-11 21:30:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1739309700000|2025-02-11 21:35:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1739310000000|2025-02-11 21:40:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1739310300000|2025-02-11 21:45:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1739310600000|2025-02-11 21:50:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1739312100000|2025-02-11 22:15:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1739312400000|2025-02-11 22:20:00|2.87|1.07|2.87|1.07|2.87|1.07|2.87|1.07|0
1739314800000|2025-02-11 23:00:00|2.86|1.06|2.85|1.05|2.86|1.06|2.83|1.03|0
1739315100000|2025-02-11 23:05:00|2.86|1.06|2.87|1.07|2.87|1.07|2.85|1.05|0
1739315400000|2025-02-11 23:10:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1739315700000|2025-02-11 23:15:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1739316000000|2025-02-11 23:20:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1739316300000|2025-02-11 23:25:00|2.87|1.07|2.86|1.06|2.88|1.08|2.86|1.06|0
1739316600000|2025-02-11 23:30:00|2.85|1.05|2.84|1.04|2.85|1.05|2.83|1.03|0
1739316900000|2025-02-11 23:35:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1739317200000|2025-02-11 23:40:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1739317800000|2025-02-11 23:50:00|2.84|1.04|2.83|1.03|2.84|1.04|2.82|1.02|0
1739318100000|2025-02-11 23:55:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1739318400000|2025-02-12 00:00:00|2.85|1.05|2.83|1.03|2.85|1.05|2.83|1.03|0
1739318700000|2025-02-12 00:05:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1739319000000|2025-02-12 00:10:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1739319300000|2025-02-12 00:15:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1739319600000|2025-02-12 00:20:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1739319900000|2025-02-12 00:25:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1739320200000|2025-02-12 00:30:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1739320500000|2025-02-12 00:35:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1739320800000|2025-02-12 00:40:00|2.81|1.01|2.81|1.01|2.81|1.01|2.81|1.01|0
1739321100000|2025-02-12 00:45:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1739321400000|2025-02-12 00:50:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1739321700000|2025-02-12 00:55:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1739322000000|2025-02-12 01:00:00|2.83|1.03|2.83|1.03|2.83|1.03|2.83|1.03|0
1739322300000|2025-02-12 01:05:00|2.82|1.02|2.84|1.04|2.85|1.05|2.82|1.02|0
1739322600000|2025-02-12 01:10:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1739322900000|2025-02-12 01:15:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1739323200000|2025-02-12 01:20:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1739323500000|2025-02-12 01:25:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1739323800000|2025-02-12 01:30:00|2.68|1.18|2.68|1.18|2.69|1.19|2.68|1.18|0
1739324100000|2025-02-12 01:35:00|2.67|1.17|2.67|1.17|2.67|1.17|2.67|1.17|0
1739324400000|2025-02-12 01:40:00|2.68|1.18|2.66|1.16|2.68|1.18|2.66|1.16|0
1739324700000|2025-02-12 01:45:00|2.65|1.15|2.65|1.15|2.65|1.15|2.65|1.15|0
1739325000000|2025-02-12 01:50:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1739325600000|2025-02-12 02:00:00|2.66|1.16|2.66|1.16|2.66|1.16|2.65|1.15|0
1739325900000|2025-02-12 02:05:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739326200000|2025-02-12 02:10:00|2.65|1.15|2.65|1.15|2.66|1.16|2.65|1.15|0
1739326500000|2025-02-12 02:15:00|2.66|1.16|2.66|1.16|2.66|1.16|2.66|1.16|0
1739326800000|2025-02-12 02:20:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739327100000|2025-02-12 02:25:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739327400000|2025-02-12 02:30:00|2.65|1.15|2.65|1.15|2.65|1.15|2.65|1.15|0
1739327700000|2025-02-12 02:35:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1739328000000|2025-02-12 02:40:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1739328300000|2025-02-12 02:45:00|2.66|1.16|2.66|1.16|2.66|1.16|2.66|1.16|0
1739328900000|2025-02-12 02:55:00|2.67|1.17|2.67|1.17|2.67|1.17|2.66|1.16|0
1739329200000|2025-02-12 03:00:00|2.66|1.16|2.67|1.17|2.67|1.17|2.66|1.16|0
1739330400000|2025-02-12 03:20:00|2.66|1.16|2.67|1.17|2.67|1.17|2.66|1.16|0
1739331000000|2025-02-12 03:30:00|2.68|1.18|2.68|1.18|2.69|1.19|2.68|1.18|0
1739331600000|2025-02-12 03:40:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739331900000|2025-02-12 03:45:00|2.69|1.19|2.69|1.19|2.69|1.19|2.69|1.19|0
1739332200000|2025-02-12 03:50:00|2.68|1.18|2.68|1.18|2.68|1.18|2.68|1.18|0
1739332500000|2025-02-12 03:55:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739332800000|2025-02-12 04:00:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739333100000|2025-02-12 04:05:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739333400000|2025-02-12 04:10:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739334000000|2025-02-12 04:20:00|2.67|1.17|2.67|1.17|2.68|1.18|2.67|1.17|0
1739334300000|2025-02-12 04:25:00|2.68|1.18|2.67|1.17|2.68|1.18|2.67|1.17|0
1739334600000|2025-02-12 04:30:00|2.68|1.18|2.69|1.19|2.69|1.19|2.67|1.17|0
1739334900000|2025-02-12 04:35:00|2.68|1.18|2.68|1.18|2.69|1.19|2.68|1.18|0
1739335200000|2025-02-12 04:40:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739335500000|2025-02-12 04:45:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739335800000|2025-02-12 04:50:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739336400000|2025-02-12 05:00:00|2.67|1.17|2.68|1.18|2.68|1.18|2.67|1.17|0
1739336700000|2025-02-12 05:05:00|2.67|1.17|2.67|1.17|2.67|1.17|2.67|1.17|0
1739337000000|2025-02-12 05:10:00|2.68|1.18|2.68|1.18|2.68|1.18|2.67|1.17|0
1739337300000|2025-02-12 05:15:00|2.69|1.19|2.69|1.19|2.69|1.19|2.69|1.19|0
1739337600000|2025-02-12 05:20:00|2.68|1.18|2.69|1.19|2.69|1.19|2.68|1.18|0
1739337900000|2025-02-12 05:25:00|2.68|1.18|2.68|1.18|2.69|1.19|2.68|1.18|0
1739338200000|2025-02-12 05:30:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739340600000|2025-02-12 06:10:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1739340900000|2025-02-12 06:15:00|2.67|1.17|2.68|1.18|2.68|1.18|2.67|1.17|0
1739341200000|2025-02-12 06:20:00|2.67|1.17|2.67|1.17|2.68|1.18|2.67|1.17|0
1739341800000|2025-02-12 06:30:00|2.66|1.16|2.66|1.16|2.66|1.16|2.66|1.16|0
1739342100000|2025-02-12 06:35:00|2.67|1.17|2.66|1.16|2.67|1.17|2.66|1.16|0
1739343900000|2025-02-12 07:05:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739344800000|2025-02-12 07:20:00|2.67|1.17|2.67|1.17|2.67|1.17|2.67|1.17|0
1739345100000|2025-02-12 07:25:00|2.66|1.16|2.66|1.16|2.67|1.17|2.66|1.16|0
1739345400000|2025-02-12 07:30:00|2.67|1.17|2.67|1.17|2.67|1.17|2.66|1.16|0
1739346000000|2025-02-12 07:40:00|2.66|1.16|2.65|1.15|2.67|1.17|2.65|1.15|0
1739346300000|2025-02-12 07:45:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1739346600000|2025-02-12 07:50:00|2.64|1.14|2.65|1.15|2.65|1.15|2.64|1.14|0
1739346900000|2025-02-12 07:55:00|2.64|1.14|2.64|1.14|2.65|1.15|2.64|1.14|0
1739347200000|2025-02-12 08:00:00|2.65|1.15|2.62|1.12|2.65|1.15|2.62|1.12|0
1739347500000|2025-02-12 08:05:00|2.63|1.13|2.62|1.12|2.63|1.13|2.62|1.12|0
1739347800000|2025-02-12 08:10:00|2.63|1.13|2.64|1.14|2.64|1.14|2.62|1.12|0
1739348100000|2025-02-12 08:15:00|2.63|1.13|2.65|1.15|2.65|1.15|2.63|1.13|0
1739348400000|2025-02-12 08:20:00|2.64|1.14|2.64|1.14|2.65|1.15|2.64|1.14|0
1739348700000|2025-02-12 08:25:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1739349000000|2025-02-12 08:30:00|2.63|1.13|2.62|1.12|2.64|1.14|2.62|1.12|0
1739349300000|2025-02-12 08:35:00|2.63|1.13|2.63|1.13|2.63|1.13|2.62|1.12|0
1739349600000|2025-02-12 08:40:00|2.62|1.12|2.63|1.13|2.63|1.13|2.62|1.12|0
1739349900000|2025-02-12 08:45:00|2.64|1.14|2.64|1.14|2.64|1.14|2.63|1.13|0
1739350200000|2025-02-12 08:50:00|2.63|1.13|2.64|1.14|2.64|1.14|2.63|1.13|0
1739350500000|2025-02-12 08:55:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1739350800000|2025-02-12 09:00:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1739351100000|2025-02-12 09:05:00|2.67|1.17|2.66|1.16|2.71|1.21|2.61|1.11|0
1739351400000|2025-02-12 09:10:00|2.67|1.17|2.67|1.17|2.68|1.18|2.66|1.16|0
1739351700000|2025-02-12 09:15:00|2.68|1.18|2.69|1.19|2.7|1.2|2.67|1.17|0
1739352000000|2025-02-12 09:20:00|2.7|1.2|2.68|1.18|2.71|1.21|2.68|1.18|0
1739352300000|2025-02-12 09:25:00|2.67|1.17|2.68|1.18|2.68|1.18|2.67|1.17|0
1739352600000|2025-02-12 09:30:00|2.67|1.17|2.67|1.17|2.68|1.18|2.66|1.16|0
1739352900000|2025-02-12 09:35:00|2.66|1.16|2.66|1.16|2.67|1.17|2.66|1.16|0
1739353200000|2025-02-12 09:40:00|2.65|1.15|2.65|1.15|2.66|1.16|2.65|1.15|0
1739353500000|2025-02-12 09:45:00|2.66|1.16|2.66|1.16|2.66|1.16|2.65|1.15|0
1739353800000|2025-02-12 09:50:00|2.65|1.15|2.65|1.15|2.66|1.16|2.64|1.14|0
1739354100000|2025-02-12 09:55:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1739354400000|2025-02-12 10:00:00|3.39|2.39|3.36|2.36|3.39|2.39|3.35|2.35|0
1739354700000|2025-02-12 10:05:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1739355000000|2025-02-12 10:10:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1739355600000|2025-02-12 10:20:00|2.65|1.15|2.65|1.15|2.66|1.16|2.64|1.14|0
1739355900000|2025-02-12 10:25:00|2.64|1.14|2.63|1.13|2.65|1.15|2.63|1.13|0
1739356200000|2025-02-12 10:30:00|2.64|1.14|2.64|1.14|2.64|1.14|2.64|1.14|0
1739356500000|2025-02-12 10:35:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1739356800000|2025-02-12 10:40:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1739357100000|2025-02-12 10:45:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1739357700000|2025-02-12 10:55:00|2.63|1.13|2.61|1.11|2.63|1.13|2.61|1.11|0
1739358000000|2025-02-12 11:00:00|3.34|2.34|3.33|2.33|3.34|2.34|3.32|2.32|0
1739358300000|2025-02-12 11:05:00|3.34|2.34|3.35|2.35|3.36|2.36|3.33|2.33|0
1739358600000|2025-02-12 11:10:00|3.36|2.36|3.33|2.33|3.36|2.36|3.33|2.33|0
1739358900000|2025-02-12 11:15:00|2.63|1.13|2.63|1.13|2.64|1.14|2.62|1.12|0
1739359200000|2025-02-12 11:20:00|2.62|1.12|2.62|1.12|2.62|1.12|2.62|1.12|0
1739359500000|2025-02-12 11:25:00|2.63|1.13|2.62|1.12|2.63|1.13|2.62|1.12|0
1739359800000|2025-02-12 11:30:00|3.35|2.35|3.36|2.36|3.37|2.37|3.35|2.35|0
1739360100000|2025-02-12 11:35:00|3.35|2.35|3.33|2.33|3.35|2.35|3.32|2.32|0
1739360400000|2025-02-12 11:40:00|3.34|2.34|3.31|2.31|3.34|2.34|3.3|2.3|0
1739360700000|2025-02-12 11:45:00|2.62|1.12|2.61|1.11|2.62|1.12|2.61|1.11|0
1739361000000|2025-02-12 11:50:00|2.62|1.12|2.61|1.11|2.62|1.12|2.61|1.11|0
1739361300000|2025-02-12 11:55:00|2.62|1.12|2.61|1.11|2.62|1.12|2.61|1.11|0
1739361600000|2025-02-12 12:00:00|2.62|1.12|2.61|1.11|2.62|1.12|2.61|1.11|0
1739361900000|2025-02-12 12:05:00|2.62|1.12|2.61|1.11|2.62|1.12|2.61|1.11|0
1739362200000|2025-02-12 12:10:00|2.62|1.12|2.6|1.1|2.62|1.12|2.6|1.1|0
1739362500000|2025-02-12 12:15:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1739362800000|2025-02-12 12:20:00|2.61|1.11|2.6|1.1|2.61|1.11|2.59|1.09|0
1739363100000|2025-02-12 12:25:00|2.59|1.09|2.59|1.09|2.6|1.1|2.59|1.09|0
1739363400000|2025-02-12 12:30:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1739363700000|2025-02-12 12:35:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1739364000000|2025-02-12 12:40:00|2.57|1.07|2.57|1.07|2.58|1.08|2.57|1.07|0
1739364300000|2025-02-12 12:45:00|2.58|1.08|2.57|1.07|2.58|1.08|2.56|1.06|0
1739364600000|2025-02-12 12:50:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1739364900000|2025-02-12 12:55:00|2.56|1.06|2.56|1.06|2.57|1.07|2.55|1.05|0
1739365200000|2025-02-12 13:00:00|3.25|2.25|3.24|2.24|3.27|2.27|3.23|2.23|0
1739365500000|2025-02-12 13:05:00|3.26|2.26|3.27|2.27|3.27|2.27|3.23|2.23|0
1739365800000|2025-02-12 13:10:00|3.26|2.26|3.25|2.25|3.27|2.27|3.24|2.24|0
1739366100000|2025-02-12 13:15:00|2.6|1.1|2.6|1.1|2.61|1.11|2.59|1.09|0
1739366400000|2025-02-12 13:20:00|2.61|1.11|2.61|1.11|2.62|1.12|2.6|1.1|0
1739366700000|2025-02-12 13:25:00|2.62|1.12|2.61|1.11|2.62|1.12|2.6|1.1|0
1739367000000|2025-02-12 13:30:00|2.78|1.28|2.83|1.33|3.01|1.51|2.46|0.96|0
1739367300000|2025-02-12 13:35:00|2.84|1.34|2.93|1.43|2.95|1.45|2.81|1.31|0
1739367600000|2025-02-12 13:40:00|2.95|1.45|2.93|1.43|2.95|1.45|2.9|1.4|0
1739367900000|2025-02-12 13:45:00|2.94|1.44|2.9|1.4|2.94|1.44|2.86|1.36|0
1739368200000|2025-02-12 13:50:00|2.91|1.41|2.83|1.33|2.93|1.43|2.82|1.32|0
1739368500000|2025-02-12 13:55:00|2.84|1.34|2.84|1.34|2.84|1.34|2.82|1.32|0
1739368800000|2025-02-12 14:00:00|3.7|2.7|3.69|2.69|3.77|2.77|3.66|2.66|0
1739369100000|2025-02-12 14:05:00|3.7|2.7|3.71|2.71|3.77|2.77|3.68|2.68|0
1739369400000|2025-02-12 14:10:00|3.7|2.7|3.69|2.69|3.76|2.76|3.69|2.69|0
1739369700000|2025-02-12 14:15:00|2.93|1.43|2.91|1.41|2.93|1.43|2.9|1.4|0
1739370000000|2025-02-12 14:20:00|2.92|1.42|2.83|1.33|2.92|1.42|2.83|1.33|0
1739370300000|2025-02-12 14:25:00|2.84|1.34|2.85|1.35|2.86|1.36|2.83|1.33|0
1739370600000|2025-02-12 14:30:00|2.86|1.36|2.81|1.31|2.94|1.44|2.8|1.3|0
1739370900000|2025-02-12 14:35:00|2.8|1.3|2.77|1.27|2.83|1.33|2.75|1.25|0
1739371200000|2025-02-12 14:40:00|2.76|1.26|2.71|1.21|2.85|1.35|2.7|1.2|0
1739371500000|2025-02-12 14:45:00|3.47|2.47|3.4|2.4|3.5|2.5|3.4|2.4|0
1739371800000|2025-02-12 14:50:00|3.45|2.45|3.38|2.38|3.46|2.46|3.36|2.36|0
1739372100000|2025-02-12 14:55:00|3.39|2.39|3.37|2.37|3.43|2.43|3.37|2.37|0
1739372400000|2025-02-12 15:00:00|2.72|1.22|2.82|1.32|2.82|1.32|2.72|1.22|0
1739372700000|2025-02-12 15:05:00|2.81|1.31|2.79|1.29|2.83|1.33|2.77|1.27|0
1739373000000|2025-02-12 15:10:00|2.78|1.28|2.86|1.36|2.87|1.37|2.72|1.22|0
1739373300000|2025-02-12 15:15:00|3.57|2.57|3.4|2.4|3.57|2.57|3.4|2.4|0
1739373600000|2025-02-12 15:20:00|3.39|2.39|3.34|2.34|3.45|2.45|3.27|2.27|0
1739373900000|2025-02-12 15:25:00|3.33|2.33|3.4|2.4|3.46|2.46|3.32|2.32|0
1739374200000|2025-02-12 15:30:00|3.39|2.39|3.39|2.39|3.41|2.41|3.35|2.35|0
1739374500000|2025-02-12 15:35:00|3.38|2.38|3.25|2.25|3.39|2.39|3.19|2.19|0
1739374800000|2025-02-12 15:40:00|3.24|2.24|3.31|2.31|3.34|2.34|3.24|2.24|0
1739375100000|2025-02-12 15:45:00|2.61|1.11|2.65|1.15|2.67|1.17|2.61|1.11|0
1739375400000|2025-02-12 15:50:00|2.64|1.14|2.63|1.13|2.66|1.16|2.62|1.12|0
1739375700000|2025-02-12 15:55:00|2.62|1.12|2.62|1.12|2.64|1.14|2.61|1.11|0
1739376000000|2025-02-12 16:00:00|3.27|2.27|3.31|2.31|3.33|2.33|3.26|2.26|0
1739376300000|2025-02-12 16:05:00|3.32|2.32|3.35|2.35|3.37|2.37|3.31|2.31|0
1739376600000|2025-02-12 16:10:00|3.33|2.33|3.42|2.42|3.46|2.46|3.31|2.31|0
1739376900000|2025-02-12 16:15:00|2.74|1.24|2.75|1.25|2.75|1.25|2.72|1.22|0
1739377200000|2025-02-12 16:20:00|2.74|1.24|2.77|1.27|2.79|1.29|2.74|1.24|0
1739377500000|2025-02-12 16:25:00|2.78|1.28|2.77|1.27|2.81|1.31|2.69|1.19|0
1739377800000|2025-02-12 16:30:00|3.45|2.45|3.39|2.39|3.46|2.46|3.38|2.38|0
1739378100000|2025-02-12 16:35:00|3.4|2.4|3.33|2.33|3.4|2.4|3.3|2.3|0
1739378400000|2025-02-12 16:40:00|3.32|2.32|3.25|2.25|3.33|2.33|3.25|2.25|0
1739378700000|2025-02-12 16:45:00|3.26|2.26|3.28|2.28|3.29|2.29|3.24|2.24|0
1739379000000|2025-02-12 16:50:00|3.27|2.27|3.24|2.24|3.28|2.28|3.21|2.21|0
1739379300000|2025-02-12 16:55:00|3.23|2.23|3.18|2.18|3.24|2.24|3.18|2.18|0
1739379600000|2025-02-12 17:00:00|3.19|2.19|3.24|2.24|3.24|2.24|3.15|2.15|0
1739379900000|2025-02-12 17:05:00|3.25|2.25|3.22|2.22|3.25|2.25|3.2|2.2|0
1739380200000|2025-02-12 17:10:00|3.23|2.23|3.17|2.17|3.24|2.24|3.13|2.13|0
1739380500000|2025-02-12 17:15:00|3.16|2.16|3.17|2.17|3.2|2.2|3.14|2.14|0
1739380800000|2025-02-12 17:20:00|3.18|2.18|3.16|2.16|3.19|2.19|3.13|2.13|0
1739381100000|2025-02-12 17:25:00|3.17|2.17|2.91|2.41|3.17|2.41|2.91|2.12|0
1739381400000|2025-02-12 17:30:00|2.56|1.06|2.55|1.05|2.58|1.08|2.54|1.04|0
1739381700000|2025-02-12 17:35:00|2.56|1.06|2.57|1.07|2.58|1.08|2.55|1.05|0
1739382000000|2025-02-12 17:40:00|2.58|1.08|2.59|1.09|2.6|1.1|2.57|1.07|0
1739382300000|2025-02-12 17:45:00|2.94|2.44|2.84|2.34|2.94|2.44|2.83|2.33|0
1739382600000|2025-02-12 17:50:00|2.85|2.35|2.84|2.34|2.85|2.35|2.82|2.32|0
1739382900000|2025-02-12 17:55:00|2.83|2.33|2.79|2.29|2.84|2.34|2.78|2.28|0
1739383200000|2025-02-12 18:00:00|2.8|2.3|2.82|2.32|2.84|2.34|2.78|2.28|0
1739383500000|2025-02-12 18:05:00|2.81|2.31|2.85|2.35|2.89|2.39|2.8|2.3|0
1739383800000|2025-02-12 18:10:00|2.86|2.36|2.86|2.36|2.89|2.39|2.85|2.35|0
1739384100000|2025-02-12 18:15:00|2.54|1.04|2.57|1.07|2.57|1.07|2.54|1.04|0
1739384400000|2025-02-12 18:20:00|2.56|1.06|2.57|1.07|2.58|1.08|2.56|1.06|0
1739384700000|2025-02-12 18:25:00|2.56|1.06|2.58|1.08|2.6|1.1|2.56|1.06|0
1739385000000|2025-02-12 18:30:00|2.86|2.36|2.86|2.36|2.89|2.39|2.82|2.32|0
1739385300000|2025-02-12 18:35:00|2.87|2.37|2.87|2.37|2.89|2.39|2.85|2.35|0
1739385600000|2025-02-12 18:40:00|2.86|2.36|2.91|2.41|2.92|2.42|2.86|2.36|0
1739385900000|2025-02-12 18:45:00|2.61|1.11|2.61|1.11|2.62|1.12|2.59|1.09|0
1739386200000|2025-02-12 18:50:00|2.6|1.1|2.59|1.09|2.6|1.1|2.58|1.08|0
1739386500000|2025-02-12 18:55:00|2.6|1.1|2.6|1.1|2.6|1.1|2.58|1.08|0
1739386800000|2025-02-12 19:00:00|2.87|2.37|2.91|2.41|2.92|2.42|2.85|2.35|0
1739387100000|2025-02-12 19:05:00|2.92|2.42|2.88|2.38|2.93|2.43|2.86|2.36|0
1739387400000|2025-02-12 19:10:00|2.89|2.39|2.94|2.44|2.94|2.44|2.89|2.39|0
1739387700000|2025-02-12 19:15:00|2.91|2.41|2.91|2.41|2.94|2.44|2.9|2.4|0
1739388000000|2025-02-12 19:20:00|2.92|2.42|2.92|2.42|2.92|2.42|2.89|2.39|0
1739388300000|2025-02-12 19:25:00|2.91|2.41|2.92|2.42|2.93|2.43|2.89|2.39|0
1739388600000|2025-02-12 19:30:00|2.91|2.41|2.86|2.36|2.92|2.42|2.85|2.35|0
1739388900000|2025-02-12 19:35:00|2.85|2.35|2.86|2.36|2.89|2.39|2.85|2.35|0
1739389200000|2025-02-12 19:40:00|2.87|2.37|2.86|2.36|2.88|2.38|2.86|2.36|0
1739389500000|2025-02-12 19:45:00|2.85|2.35|2.86|2.36|2.88|2.38|2.84|2.34|0
1739389800000|2025-02-12 19:50:00|2.87|2.37|2.86|2.36|2.89|2.39|2.85|2.35|0
1739390100000|2025-02-12 19:55:00|2.87|2.37|2.86|2.36|2.87|2.37|2.83|2.33|0
1739390400000|2025-02-12 20:00:00|2.85|2.35|2.86|2.36|2.89|2.39|2.84|2.34|0
1739390700000|2025-02-12 20:05:00|2.85|2.35|2.89|2.39|2.9|2.4|2.85|2.35|0
1739391000000|2025-02-12 20:10:00|2.88|2.38|2.86|2.36|2.9|2.4|2.84|2.34|0
1739391300000|2025-02-12 20:15:00|2.56|1.06|2.52|1.02|2.56|1.06|2.48|0.98|0
1739391600000|2025-02-12 20:20:00|2.51|1.01|2.52|1.02|2.52|1.02|2.51|1.01|0
1739391900000|2025-02-12 20:25:00|2.51|1.01|2.54|1.04|2.54|1.04|2.51|1.01|0
1739392200000|2025-02-12 20:30:00|2.9|2.4|2.9|2.4|2.95|2.45|2.88|2.38|0
1739392500000|2025-02-12 20:35:00|2.89|2.39|2.88|2.38|2.9|2.4|2.88|2.38|0
1739392800000|2025-02-12 20:40:00|2.87|2.37|2.91|2.41|2.98|2.48|2.87|2.37|0
1739393100000|2025-02-12 20:45:00|2.9|2.4|3.02|2.52|3.02|2.52|2.9|2.4|0
1739393400000|2025-02-12 20:50:00|2.99|2.49|2.89|2.39|2.99|2.49|2.88|2.38|0
1739393700000|2025-02-12 20:55:00|2.86|2.36|2.89|2.39|2.92|2.42|2.86|2.36|0
1739394000000|2025-02-12 21:00:00|2.87|2.37|3|2.5|3.01|2.51|2.86|2.36|0
1739394300000|2025-02-12 21:05:00|2.98|2.48|2.99|2.49|2.99|2.49|2.96|2.46|0
1739394600000|2025-02-12 21:10:00|2.96|2.46|2.97|2.47|2.99|2.49|2.96|2.46|0
1739394900000|2025-02-12 21:15:00|2.68|0.88|2.67|0.87|2.68|0.88|2.66|0.86|0
1739395200000|2025-02-12 21:20:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1739395500000|2025-02-12 21:25:00|2.68|0.88|2.67|0.87|2.68|0.88|2.66|0.86|0
1739395800000|2025-02-12 21:30:00|2.66|0.86|2.66|0.86|2.67|0.87|2.65|0.85|0
1739396100000|2025-02-12 21:35:00|2.65|0.85|2.66|0.86|2.66|0.86|2.65|0.85|0
1739396400000|2025-02-12 21:40:00|2.65|0.85|2.65|0.85|2.66|0.86|2.64|0.84|0
1739396700000|2025-02-12 21:45:00|2.64|0.84|2.63|0.83|2.64|0.84|2.63|0.83|0
1739397000000|2025-02-12 21:50:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1739397300000|2025-02-12 21:55:00|2.63|0.83|2.63|0.83|2.63|0.83|2.62|0.82|0
1739397600000|2025-02-12 22:00:00|2.62|0.82|2.63|0.83|2.63|0.83|2.62|0.82|0
1739397900000|2025-02-12 22:05:00|2.62|0.82|2.62|0.82|2.62|0.82|2.62|0.82|0
1739398200000|2025-02-12 22:10:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1739400600000|2025-02-12 22:50:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1739401200000|2025-02-12 23:00:00|2.63|0.83|2.63|0.83|2.63|0.83|2.61|0.81|0
1739401500000|2025-02-12 23:05:00|2.64|0.84|2.63|0.83|2.64|0.84|2.63|0.83|0
1739401800000|2025-02-12 23:10:00|2.62|0.82|2.63|0.83|2.63|0.83|2.62|0.82|0
1739402100000|2025-02-12 23:15:00|2.64|0.84|2.63|0.83|2.64|0.84|2.63|0.83|0
1739403000000|2025-02-12 23:30:00|2.62|0.82|2.62|0.82|2.62|0.82|2.62|0.82|0
1739403300000|2025-02-12 23:35:00|2.63|0.83|2.61|0.81|2.63|0.83|2.61|0.81|0
1739403600000|2025-02-12 23:40:00|2.6|0.8|2.59|0.79|2.61|0.81|2.59|0.79|0
1739403900000|2025-02-12 23:45:00|2.58|0.78|2.58|0.78|2.58|0.78|2.58|0.78|0
1739404200000|2025-02-12 23:50:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1739404800000|2025-02-13 00:00:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1739405400000|2025-02-13 00:10:00|2.6|0.8|2.59|0.79|2.6|0.8|2.59|0.79|0
1739405700000|2025-02-13 00:15:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1739406000000|2025-02-13 00:20:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1739406300000|2025-02-13 00:25:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1739406600000|2025-02-13 00:30:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1739406900000|2025-02-13 00:35:00|2.58|0.78|2.58|0.78|2.59|0.79|2.58|0.78|0
1739407200000|2025-02-13 00:40:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1739407500000|2025-02-13 00:45:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1739407800000|2025-02-13 00:50:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1739408100000|2025-02-13 00:55:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1739408400000|2025-02-13 01:00:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1739408700000|2025-02-13 01:05:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1739409000000|2025-02-13 01:10:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1739409300000|2025-02-13 01:15:00|2.56|0.76|2.57|0.77|2.58|0.78|2.56|0.76|0
1739409900000|2025-02-13 01:25:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1739410200000|2025-02-13 01:30:00|2.43|0.93|2.41|0.91|2.43|0.93|2.41|0.91|0
1739411100000|2025-02-13 01:45:00|2.42|0.92|2.42|0.92|2.42|0.92|2.42|0.92|0
1739411400000|2025-02-13 01:50:00|2.41|0.91|2.42|0.92|2.42|0.92|2.41|0.91|0
1739412300000|2025-02-13 02:05:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1739412900000|2025-02-13 02:15:00|2.43|0.93|2.42|0.92|2.44|0.94|2.42|0.92|0
1739413200000|2025-02-13 02:20:00|2.43|0.93|2.43|0.93|2.43|0.93|2.42|0.92|0
1739413500000|2025-02-13 02:25:00|2.42|0.92|2.42|0.92|2.43|0.93|2.42|0.92|0
1739414100000|2025-02-13 02:35:00|2.41|0.91|2.42|0.92|2.42|0.92|2.41|0.91|0
1739414400000|2025-02-13 02:40:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1739414700000|2025-02-13 02:45:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1739415000000|2025-02-13 02:50:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1739415300000|2025-02-13 02:55:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1739415600000|2025-02-13 03:00:00|2.83|2.33|2.84|2.34|2.84|2.34|2.83|2.33|0
1739415900000|2025-02-13 03:05:00|2.83|2.33|2.81|2.31|2.84|2.34|2.81|2.31|0
1739416200000|2025-02-13 03:10:00|2.8|2.3|2.81|2.31|2.82|2.32|2.8|2.3|0
1739416500000|2025-02-13 03:15:00|2.39|0.89|2.39|0.89|2.4|0.9|2.39|0.89|0
1739416800000|2025-02-13 03:20:00|2.38|0.88|2.39|0.89|2.39|0.89|2.38|0.88|0
1739417400000|2025-02-13 03:30:00|2.38|0.88|2.38|0.88|2.39|0.89|2.38|0.88|0
1739417700000|2025-02-13 03:35:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1739418900000|2025-02-13 03:55:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1739419200000|2025-02-13 04:00:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1739419500000|2025-02-13 04:05:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739419800000|2025-02-13 04:10:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739420100000|2025-02-13 04:15:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739420400000|2025-02-13 04:20:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739420700000|2025-02-13 04:25:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1739421000000|2025-02-13 04:30:00|2.36|0.86|2.36|0.86|2.36|0.86|2.36|0.86|0
1739421300000|2025-02-13 04:35:00|2.37|0.87|2.36|0.86|2.37|0.87|2.36|0.86|0
1739421900000|2025-02-13 04:45:00|2.37|0.87|2.37|0.87|2.37|0.87|2.36|0.86|0
1739422500000|2025-02-13 04:55:00|2.38|0.88|2.38|0.88|2.38|0.88|2.37|0.87|0
1739422800000|2025-02-13 05:00:00|2.37|0.87|2.37|0.87|2.37|0.87|2.37|0.87|0
1739423400000|2025-02-13 05:10:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739424300000|2025-02-13 05:25:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739424600000|2025-02-13 05:30:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739424900000|2025-02-13 05:35:00|2.38|0.88|2.38|0.88|2.38|0.88|2.37|0.87|0
1739425200000|2025-02-13 05:40:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1739425500000|2025-02-13 05:45:00|2.37|0.87|2.37|0.87|2.37|0.87|2.37|0.87|0
1739425800000|2025-02-13 05:50:00|2.38|0.88|2.38|0.88|2.38|0.88|2.37|0.87|0
1739426400000|2025-02-13 06:00:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1739426700000|2025-02-13 06:05:00|2.38|0.88|2.37|0.87|2.38|0.88|2.37|0.87|0
1739427000000|2025-02-13 06:10:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1739427600000|2025-02-13 06:20:00|2.39|0.89|2.39|0.89|2.39|0.89|2.39|0.89|0
1739427900000|2025-02-13 06:25:00|2.38|0.88|2.38|0.88|2.39|0.89|2.38|0.88|0
1739428200000|2025-02-13 06:30:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1739428500000|2025-02-13 06:35:00|2.37|0.87|2.37|0.87|2.38|0.88|2.37|0.87|0
1739428800000|2025-02-13 06:40:00|2.38|0.88|2.38|0.88|2.39|0.89|2.37|0.87|0
1739429100000|2025-02-13 06:45:00|2.77|2.27|2.84|2.34|2.84|2.34|2.76|2.26|0
1739429400000|2025-02-13 06:50:00|2.83|2.33|2.84|2.34|2.84|2.34|2.79|2.29|0
1739429700000|2025-02-13 06:55:00|2.83|2.33|2.84|2.34|2.84|2.34|2.81|2.31|0
1739430000000|2025-02-13 07:00:00|2.79|2.29|2.81|2.31|2.84|2.34|2.79|2.29|0
1739430300000|2025-02-13 07:05:00|2.84|2.34|2.83|2.33|2.84|2.34|2.81|2.31|0
1739430600000|2025-02-13 07:10:00|2.84|2.34|2.81|2.31|2.84|2.34|2.81|2.31|0
1739430900000|2025-02-13 07:15:00|2.39|0.89|2.39|0.89|2.39|0.89|2.39|0.89|0
1739431200000|2025-02-13 07:20:00|2.4|0.9|2.4|0.9|2.4|0.9|2.39|0.89|0
1739431500000|2025-02-13 07:25:00|2.39|0.89|2.4|0.9|2.4|0.9|2.39|0.89|0
1739431800000|2025-02-13 07:30:00|2.39|0.89|2.42|0.92|2.42|0.92|2.39|0.89|0
1739432100000|2025-02-13 07:35:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1739432400000|2025-02-13 07:40:00|2.42|0.92|2.43|0.93|2.43|0.93|2.41|0.91|0
1739432700000|2025-02-13 07:45:00|2.86|2.36|2.89|2.39|2.9|2.4|2.85|2.35|0
1739433000000|2025-02-13 07:50:00|2.86|2.36|2.89|2.39|2.91|2.41|2.86|2.36|0
1739433300000|2025-02-13 07:55:00|2.88|2.38|2.89|2.39|2.9|2.4|2.87|2.37|0
1739433600000|2025-02-13 08:00:00|2.9|2.4|2.89|2.39|2.91|2.41|2.88|2.38|0
1739433900000|2025-02-13 08:05:00|2.88|2.38|2.89|2.39|2.91|2.41|2.88|2.38|0
1739434200000|2025-02-13 08:10:00|2.88|2.38|2.91|2.41|2.92|2.42|2.88|2.38|0
1739434500000|2025-02-13 08:15:00|2.92|2.42|2.96|2.46|2.97|2.47|2.91|2.41|0
1739434800000|2025-02-13 08:20:00|2.95|2.45|2.95|2.45|2.98|2.48|2.91|2.41|0
1739435100000|2025-02-13 08:25:00|2.96|2.46|2.95|2.45|2.98|2.48|2.94|2.44|0
1739435400000|2025-02-13 08:30:00|2.96|2.46|3|2.5|3|2.5|2.96|2.46|0
1739435700000|2025-02-13 08:35:00|2.99|2.49|3|2.5|3.02|2.52|2.95|2.45|0
1739436000000|2025-02-13 08:40:00|2.98|2.48|2.96|2.46|3|2.5|2.95|2.45|0
1739436300000|2025-02-13 08:45:00|2.95|2.45|2.96|2.46|2.97|2.47|2.95|2.45|0
1739436600000|2025-02-13 08:50:00|2.97|2.47|2.96|2.46|2.97|2.47|2.95|2.45|0
1739436900000|2025-02-13 08:55:00|2.97|2.47|2.96|2.46|2.97|2.47|2.94|2.44|0
1739437200000|2025-02-13 09:00:00|2.97|2.47|3.01|2.51|3.01|2.51|2.97|2.47|0
1739437500000|2025-02-13 09:05:00|3|2.5|2.99|2.49|3.02|2.52|2.99|2.49|0
1739437800000|2025-02-13 09:10:00|3.01|2.51|2.99|2.49|3.01|2.51|2.98|2.48|0
1739438100000|2025-02-13 09:15:00|2.5|1|2.47|0.97|2.51|1.01|2.47|0.97|0
1739438400000|2025-02-13 09:20:00|2.48|0.98|2.47|0.97|2.48|0.98|2.47|0.97|0
1739438700000|2025-02-13 09:25:00|2.46|0.96|2.46|0.96|2.47|0.97|2.45|0.95|0
1739439000000|2025-02-13 09:30:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1739439300000|2025-02-13 09:35:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1739439600000|2025-02-13 09:40:00|2.44|0.94|2.45|0.95|2.45|0.95|2.43|0.93|0
1739439900000|2025-02-13 09:45:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1739440200000|2025-02-13 09:50:00|2.44|0.94|2.44|0.94|2.44|0.94|2.43|0.93|0
1739440500000|2025-02-13 09:55:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1739440800000|2025-02-13 10:00:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1739441100000|2025-02-13 10:05:00|2.43|0.93|2.44|0.94|2.46|0.96|2.43|0.93|0
1739441400000|2025-02-13 10:10:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1739441700000|2025-02-13 10:15:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1739442000000|2025-02-13 10:20:00|2.44|0.94|2.44|0.94|2.44|0.94|2.43|0.93|0
1739442600000|2025-02-13 10:30:00|2.45|0.95|2.43|0.93|2.45|0.95|2.43|0.93|0
1739442900000|2025-02-13 10:35:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1739443200000|2025-02-13 10:40:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1739443500000|2025-02-13 10:45:00|2.42|0.92|2.41|0.91|2.42|0.92|2.41|0.91|0
1739443800000|2025-02-13 10:50:00|2.42|0.92|2.42|0.92|2.42|0.92|2.41|0.91|0
1739444100000|2025-02-13 10:55:00|2.41|0.91|2.42|0.92|2.42|0.92|2.41|0.91|0
1739444400000|2025-02-13 11:00:00|2.41|0.91|2.42|0.92|2.42|0.92|2.41|0.91|0
1739444700000|2025-02-13 11:05:00|2.41|0.91|2.41|0.91|2.42|0.92|2.41|0.91|0
1739445000000|2025-02-13 11:10:00|2.42|0.92|2.4|0.9|2.42|0.92|2.4|0.9|0
1739445300000|2025-02-13 11:15:00|2.41|0.91|2.45|0.95|2.52|1.02|2.41|0.91|0
1739445600000|2025-02-13 11:20:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1739446200000|2025-02-13 11:30:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1739447100000|2025-02-13 11:45:00|2.83|2.33|2.9|2.4|2.95|2.45|2.83|2.33|0
1739447400000|2025-02-13 11:50:00|2.88|2.38|2.91|2.41|2.93|2.43|2.88|2.38|0
1739447700000|2025-02-13 11:55:00|2.92|2.42|2.95|2.45|2.96|2.46|2.91|2.41|0
1739448000000|2025-02-13 12:00:00|2.45|0.95|2.45|0.95|2.47|0.97|2.44|0.94|0
1739448300000|2025-02-13 12:05:00|2.44|0.94|2.46|0.96|2.47|0.97|2.44|0.94|0
1739448600000|2025-02-13 12:10:00|2.47|0.97|2.49|0.99|2.49|0.99|2.46|0.96|0
1739448900000|2025-02-13 12:15:00|2.48|0.98|2.49|0.99|2.49|0.99|2.47|0.97|0
1739449200000|2025-02-13 12:20:00|2.48|0.98|2.48|0.98|2.49|0.99|2.47|0.97|0
1739449500000|2025-02-13 12:25:00|2.47|0.97|2.46|0.96|2.47|0.97|2.45|0.95|0
1739449800000|2025-02-13 12:30:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1739450100000|2025-02-13 12:35:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1739450400000|2025-02-13 12:40:00|2.46|0.96|2.45|0.95|2.46|0.96|2.45|0.95|0
1739450700000|2025-02-13 12:45:00|2.92|2.42|2.96|2.46|2.97|2.47|2.91|2.41|0
1739451000000|2025-02-13 12:50:00|2.97|2.47|2.94|2.44|2.98|2.48|2.94|2.44|0
1739451300000|2025-02-13 12:55:00|2.93|2.43|2.93|2.43|2.95|2.45|2.92|2.42|0
1739451600000|2025-02-13 13:00:00|2.47|0.97|2.46|0.96|2.47|0.97|2.46|0.96|0
1739451900000|2025-02-13 13:05:00|2.47|0.97|2.46|0.96|2.47|0.97|2.46|0.96|0
1739452200000|2025-02-13 13:10:00|2.47|0.97|2.47|0.97|2.47|0.97|2.46|0.96|0
1739452500000|2025-02-13 13:15:00|2.48|0.98|2.46|0.96|2.48|0.98|2.46|0.96|0
1739452800000|2025-02-13 13:20:00|2.45|0.95|2.46|0.96|2.46|0.96|2.45|0.95|0
1739453100000|2025-02-13 13:25:00|2.45|0.95|2.45|0.95|2.46|0.96|2.45|0.95|0
1739453400000|2025-02-13 13:30:00|2.42|0.92|2.39|0.89|2.5|1|2.37|0.87|0
1739453700000|2025-02-13 13:35:00|2.38|0.88|2.37|0.87|2.39|0.89|2.35|0.85|0
1739454000000|2025-02-13 13:40:00|2.38|0.88|2.36|0.86|2.38|0.88|2.35|0.85|0
1739454300000|2025-02-13 13:45:00|2.74|2.24|2.78|2.28|2.81|2.31|2.74|2.24|0
1739454600000|2025-02-13 13:50:00|2.73|2.23|2.75|2.25|2.79|2.29|2.71|2.21|0
1739454900000|2025-02-13 13:55:00|2.76|2.26|2.74|2.24|2.79|2.29|2.73|2.23|0
1739455200000|2025-02-13 14:00:00|2.4|0.9|2.4|0.9|2.41|0.91|2.39|0.89|0
1739455500000|2025-02-13 14:05:00|2.39|0.89|2.4|0.9|2.41|0.91|2.39|0.89|0
1739455800000|2025-02-13 14:10:00|2.41|0.91|2.39|0.89|2.41|0.91|2.39|0.89|0
1739456100000|2025-02-13 14:15:00|2.4|0.9|2.39|0.89|2.41|0.91|2.39|0.89|0
1739456400000|2025-02-13 14:20:00|2.4|0.9|2.38|0.88|2.4|0.9|2.38|0.88|0
1739456700000|2025-02-13 14:25:00|2.39|0.89|2.39|0.89|2.4|0.9|2.38|0.88|0
1739457000000|2025-02-13 14:30:00|2.71|2.21|2.69|2.19|2.72|2.22|2.67|2.17|0
1739457300000|2025-02-13 14:35:00|2.7|2.2|2.78|2.28|2.81|2.31|2.68|2.18|0
1739457600000|2025-02-13 14:40:00|2.79|2.29|2.67|2.17|2.81|2.31|2.67|2.17|0
1739457900000|2025-02-13 14:45:00|2.69|2.19|2.69|2.19|2.73|2.23|2.67|2.17|0
1739458200000|2025-02-13 14:50:00|2.7|2.2|2.69|2.19|2.72|2.22|2.68|2.18|0
1739458500000|2025-02-13 14:55:00|2.7|2.2|2.68|2.18|2.71|2.21|2.65|2.15|0
1739458800000|2025-02-13 15:00:00|2.67|2.17|2.7|2.2|2.72|2.22|2.6|2.1|0
1739459100000|2025-02-13 15:05:00|2.72|2.22|2.73|2.23|2.79|2.29|2.7|2.2|0
1739459400000|2025-02-13 15:10:00|2.72|2.22|2.74|2.24|2.75|2.25|2.69|2.19|0
1739459700000|2025-02-13 15:15:00|2.73|2.23|2.66|2.16|2.73|2.23|2.66|2.16|0
1739460000000|2025-02-13 15:20:00|2.65|2.15|2.67|2.17|2.7|2.2|2.62|2.12|0
1739460300000|2025-02-13 15:25:00|2.69|2.19|2.69|2.19|2.73|2.23|2.67|2.17|0
1739460600000|2025-02-13 15:30:00|2.7|2.2|2.7|2.2|2.7|2.2|2.65|2.15|0
1739460900000|2025-02-13 15:35:00|2.69|2.19|2.72|2.22|2.75|2.25|2.67|2.17|0
1739461200000|2025-02-13 15:40:00|2.71|2.21|2.7|2.2|2.72|2.22|2.67|2.17|0
1739461500000|2025-02-13 15:45:00|2.69|2.19|2.71|2.21|2.75|2.25|2.69|2.19|0
1739461800000|2025-02-13 15:50:00|2.72|2.22|2.71|2.21|2.73|2.23|2.7|2.2|0
1739462100000|2025-02-13 15:55:00|2.72|2.22|2.71|2.21|2.74|2.24|2.7|2.2|0
1739462400000|2025-02-13 16:00:00|2.7|2.2|2.71|2.21|2.73|2.23|2.7|2.2|0
1739462700000|2025-02-13 16:05:00|2.72|2.22|2.71|2.21|2.74|2.24|2.7|2.2|0
1739463000000|2025-02-13 16:10:00|2.7|2.2|2.71|2.21|2.72|2.22|2.7|2.2|0
1739463300000|2025-02-13 16:15:00|2.25|0.75|2.3|0.8|2.31|0.81|2.25|0.75|0
1739463600000|2025-02-13 16:20:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1739463900000|2025-02-13 16:25:00|2.32|0.82|2.34|0.84|2.35|0.85|2.32|0.82|0
1739464200000|2025-02-13 16:30:00|2.74|2.24|2.76|2.26|2.79|2.29|2.74|2.24|0
1739464500000|2025-02-13 16:35:00|2.75|2.25|2.76|2.26|2.78|2.28|2.75|2.25|0
1739464800000|2025-02-13 16:40:00|2.75|2.25|2.78|2.28|2.79|2.29|2.75|2.25|0
1739465100000|2025-02-13 16:45:00|2.76|2.26|2.76|2.26|2.78|2.28|2.75|2.25|0
1739465400000|2025-02-13 16:50:00|2.77|2.27|2.79|2.29|2.8|2.3|2.76|2.26|0
1739465700000|2025-02-13 16:55:00|2.8|2.3|2.82|2.32|2.86|2.36|2.79|2.29|0
1739466000000|2025-02-13 17:00:00|2.84|2.34|2.81|2.31|2.86|2.36|2.8|2.3|0
1739466300000|2025-02-13 17:05:00|2.82|2.32|2.82|2.32|2.82|2.32|2.79|2.29|0
1739466600000|2025-02-13 17:10:00|2.81|2.31|2.86|2.36|2.87|2.37|2.81|2.31|0
1739466900000|2025-02-13 17:15:00|2.87|2.37|2.87|2.37|2.88|2.38|2.85|2.35|0
1739467200000|2025-02-13 17:20:00|2.86|2.36|2.86|2.36|2.87|2.37|2.84|2.34|0
1739467500000|2025-02-13 17:25:00|2.87|2.37|2.86|2.36|2.88|2.38|2.85|2.35|0
1739467800000|2025-02-13 17:30:00|2.87|2.37|2.86|2.36|2.88|2.38|2.85|2.35|0
1739468100000|2025-02-13 17:35:00|2.87|2.37|2.86|2.36|2.87|2.37|2.85|2.35|0
1739468400000|2025-02-13 17:40:00|2.85|2.35|2.85|2.35|2.88|2.38|2.85|2.35|0
1739468700000|2025-02-13 17:45:00|2.86|2.36|2.8|2.3|2.86|2.36|2.8|2.3|0
1739469000000|2025-02-13 17:50:00|2.81|2.31|2.83|2.33|2.85|2.35|2.8|2.3|0
1739469300000|2025-02-13 17:55:00|2.84|2.34|2.77|2.27|2.91|2.41|2.77|2.27|0
1739469600000|2025-02-13 18:00:00|2.79|2.29|2.78|2.28|2.9|2.4|2.75|2.25|0
1739469900000|2025-02-13 18:05:00|2.79|2.29|2.76|2.26|2.8|2.3|2.76|2.26|0
1739470200000|2025-02-13 18:10:00|2.75|2.25|2.74|2.24|2.78|2.28|2.72|2.22|0
1739470500000|2025-02-13 18:15:00|2.75|2.25|2.73|2.23|2.76|2.26|2.64|2.14|0
1739470800000|2025-02-13 18:20:00|2.72|2.22|2.65|2.15|2.74|2.24|2.63|2.13|0
1739471100000|2025-02-13 18:25:00|2.63|2.13|2.64|2.14|2.66|2.16|2.62|2.12|0
1739471400000|2025-02-13 18:30:00|2.36|0.86|2.37|0.87|2.38|0.88|2.36|0.86|0
1739471700000|2025-02-13 18:35:00|2.36|0.86|2.34|0.84|2.37|0.87|2.34|0.84|0
1739472000000|2025-02-13 18:40:00|2.33|0.83|2.37|0.87|2.43|0.93|2.33|0.83|0
1739472300000|2025-02-13 18:45:00|2.36|0.86|2.35|0.85|2.38|0.88|2.34|0.84|0
1739472600000|2025-02-13 18:50:00|2.34|0.84|2.35|0.85|2.38|0.88|2.34|0.84|0
1739472900000|2025-02-13 18:55:00|2.34|0.84|2.29|0.79|2.35|0.85|2.29|0.79|0
1739473200000|2025-02-13 19:00:00|2.3|0.8|2.26|0.76|2.3|0.8|2.26|0.76|0
1739473500000|2025-02-13 19:05:00|2.27|0.77|2.24|0.74|2.27|0.77|2.23|0.73|0
1739473800000|2025-02-13 19:10:00|2.25|0.75|2.27|0.77|2.31|0.81|2.24|0.74|0
1739474100000|2025-02-13 19:15:00|2.51|2.01|2.48|1.98|2.51|2.01|2.48|1.98|0
1739474400000|2025-02-13 19:20:00|2.51|2.01|2.48|1.98|2.51|2.01|2.45|1.95|0
1739474700000|2025-02-13 19:25:00|2.49|1.99|2.52|2.02|2.56|2.06|2.48|1.98|0
1739475000000|2025-02-13 19:30:00|2.53|2.03|2.46|1.96|2.55|2.05|2.46|1.96|0
1739475300000|2025-02-13 19:35:00|2.48|1.98|2.48|1.98|2.49|1.99|2.41|1.91|0
1739475600000|2025-02-13 19:40:00|2.49|1.99|2.46|1.96|2.49|1.99|2.43|1.93|0
1739475900000|2025-02-13 19:45:00|2.25|0.75|2.23|0.73|2.25|0.75|2.23|0.73|0
1739476200000|2025-02-13 19:50:00|2.22|0.72|2.22|0.72|2.24|0.74|2.21|0.71|0
1739476500000|2025-02-13 19:55:00|2.23|0.73|2.23|0.73|2.24|0.74|2.23|0.73|0
1739476800000|2025-02-13 20:00:00|2.41|1.91|2.4|1.9|2.44|1.94|2.38|1.88|0
1739477100000|2025-02-13 20:05:00|2.39|1.89|2.37|1.87|2.41|1.91|2.35|1.85|0
1739477400000|2025-02-13 20:10:00|2.41|1.91|2.39|1.89|2.42|1.92|2.37|1.87|0
1739477700000|2025-02-13 20:15:00|2.38|1.88|2.32|1.82|2.39|1.89|2.31|1.81|0
1739478000000|2025-02-13 20:20:00|2.34|1.84|2.37|1.87|2.37|1.87|2.34|1.84|0
1739478300000|2025-02-13 20:25:00|2.38|1.88|2.36|1.86|2.39|1.89|2.34|1.84|0
1739478600000|2025-02-13 20:30:00|2.38|1.88|2.43|1.93|2.46|1.96|2.33|1.83|0
1739478900000|2025-02-13 20:35:00|2.44|1.94|2.46|1.96|2.48|1.98|2.41|1.91|0
1739479200000|2025-02-13 20:40:00|2.41|1.91|2.46|1.96|2.47|1.97|2.41|1.91|0
1739479500000|2025-02-13 20:45:00|2.45|1.95|2.46|1.96|2.48|1.98|2.43|1.93|0
1739479800000|2025-02-13 20:50:00|2.48|1.98|2.4|1.9|2.49|1.99|2.4|1.9|0
1739480100000|2025-02-13 20:55:00|2.39|1.89|2.42|1.92|2.42|1.92|2.39|1.89|0
1739480400000|2025-02-13 21:00:00|2.18|0.68|2.21|0.71|2.21|0.71|2.18|0.68|0
1739480700000|2025-02-13 21:05:00|2.2|0.7|2.18|0.68|2.21|0.71|2.18|0.68|0
1739481000000|2025-02-13 21:10:00|2.19|0.69|2.2|0.7|2.2|0.7|2.18|0.68|0
1739481300000|2025-02-13 21:15:00|2.35|0.55|2.35|0.55|2.35|0.55|2.34|0.54|0
1739481900000|2025-02-13 21:25:00|2.34|0.54|2.35|0.55|2.35|0.55|2.34|0.54|0
1739482200000|2025-02-13 21:30:00|2.34|0.54|2.34|0.54|2.35|0.55|2.34|0.54|0
1739482800000|2025-02-13 21:40:00|2.33|0.53|2.33|0.53|2.34|0.54|2.33|0.53|0
1739483400000|2025-02-13 21:50:00|2.34|0.54|2.34|0.54|2.34|0.54|2.33|0.53|0
1739483700000|2025-02-13 21:55:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1739484000000|2025-02-13 22:00:00|2.35|0.55|2.35|0.55|2.35|0.55|2.34|0.54|0
1739484300000|2025-02-13 22:05:00|2.34|0.54|2.34|0.54|2.35|0.55|2.34|0.54|0
1739486400000|2025-02-13 22:40:00|2.33|0.53|2.33|0.53|2.34|0.54|2.33|0.53|0
1739486700000|2025-02-13 22:45:00|2.34|0.54|2.34|0.54|2.34|0.54|2.34|0.54|0
1739487600000|2025-02-13 23:00:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1739488200000|2025-02-13 23:10:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1739488500000|2025-02-13 23:15:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1739488800000|2025-02-13 23:20:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1739489400000|2025-02-13 23:30:00|2.32|0.52|2.33|0.53|2.33|0.53|2.32|0.52|0
1739489700000|2025-02-13 23:35:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1739490000000|2025-02-13 23:40:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1739491200000|2025-02-14 00:00:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1739491500000|2025-02-14 00:05:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1739491800000|2025-02-14 00:10:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1739492100000|2025-02-14 00:15:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1739492400000|2025-02-14 00:20:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1739492700000|2025-02-14 00:25:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1739493000000|2025-02-14 00:30:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1739493600000|2025-02-14 00:40:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1739493900000|2025-02-14 00:45:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1739494200000|2025-02-14 00:50:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1739494500000|2025-02-14 00:55:00|2.31|0.51|2.31|0.51|2.31|0.51|2.31|0.51|0
1739494800000|2025-02-14 01:00:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1739495100000|2025-02-14 01:05:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1739495400000|2025-02-14 01:10:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1739495700000|2025-02-14 01:15:00|2.3|0.5|2.3|0.5|2.3|0.5|2.3|0.5|0
1739496000000|2025-02-14 01:20:00|2.29|0.49|2.29|0.49|2.29|0.49|2.29|0.49|0
1739496300000|2025-02-14 01:25:00|2.28|0.48|2.28|0.48|2.28|0.48|2.28|0.48|0
1739496600000|2025-02-14 01:30:00|2.13|0.63|2.12|0.62|2.14|0.64|2.12|0.62|0
1739496900000|2025-02-14 01:35:00|2.13|0.63|2.12|0.62|2.13|0.63|2.11|0.61|0
1739497200000|2025-02-14 01:40:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1739497500000|2025-02-14 01:45:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1739497800000|2025-02-14 01:50:00|2.11|0.61|2.11|0.61|2.12|0.62|2.11|0.61|0
1739498100000|2025-02-14 01:55:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1739498400000|2025-02-14 02:00:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1739498700000|2025-02-14 02:05:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1739499300000|2025-02-14 02:15:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1739500200000|2025-02-14 02:30:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1739500800000|2025-02-14 02:40:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1739502000000|2025-02-14 03:00:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1739502300000|2025-02-14 03:05:00|2.11|0.61|2.11|0.61|2.11|0.61|2.1|0.6|0
1739502600000|2025-02-14 03:10:00|2.1|0.6|2.1|0.6|2.11|0.61|2.1|0.6|0
1739503200000|2025-02-14 03:20:00|2.11|0.61|2.11|0.61|2.11|0.61|2.11|0.61|0
1739503500000|2025-02-14 03:25:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1739504700000|2025-02-14 03:45:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1739508300000|2025-02-14 04:45:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1739508600000|2025-02-14 04:50:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1739508900000|2025-02-14 04:55:00|2.08|0.58|2.08|0.58|2.08|0.58|2.08|0.58|0
1739509500000|2025-02-14 05:05:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739509800000|2025-02-14 05:10:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739510100000|2025-02-14 05:15:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1739510400000|2025-02-14 05:20:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739510700000|2025-02-14 05:25:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1739511300000|2025-02-14 05:35:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1739511600000|2025-02-14 05:40:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1739512800000|2025-02-14 06:00:00|2.09|0.59|2.09|0.59|2.09|0.59|2.09|0.59|0
1739513700000|2025-02-14 06:15:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739514600000|2025-02-14 06:30:00|2.1|0.6|2.09|0.59|2.1|0.6|2.09|0.59|0
1739515200000|2025-02-14 06:40:00|2.08|0.58|2.08|0.58|2.08|0.58|2.08|0.58|0
1739515500000|2025-02-14 06:45:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739515800000|2025-02-14 06:50:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1739516100000|2025-02-14 06:55:00|2.08|0.58|2.08|0.58|2.08|0.58|2.08|0.58|0
1739516400000|2025-02-14 07:00:00|2.26|1.76|2.25|1.75|2.27|1.77|2.25|1.75|0
1739516700000|2025-02-14 07:05:00|2.24|1.74|2.27|1.77|2.28|1.78|2.24|1.74|0
1739517000000|2025-02-14 07:10:00|2.28|1.78|2.25|1.75|2.28|1.78|2.24|1.74|0
1739517300000|2025-02-14 07:15:00|2.28|1.78|2.28|1.78|2.28|1.78|2.25|1.75|0
1739517600000|2025-02-14 07:20:00|2.27|1.77|2.28|1.78|2.28|1.78|2.25|1.75|0
1739517900000|2025-02-14 07:25:00|2.27|1.77|2.28|1.78|2.28|1.78|2.25|1.75|0
1739518200000|2025-02-14 07:30:00|2.27|1.77|2.27|1.77|2.28|1.78|2.25|1.75|0
1739518500000|2025-02-14 07:35:00|2.25|1.75|2.27|1.77|2.28|1.78|2.25|1.75|0
1739518800000|2025-02-14 07:40:00|2.25|1.75|2.27|1.77|2.28|1.78|2.25|1.75|0
1739519100000|2025-02-14 07:45:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1739519400000|2025-02-14 07:50:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1739519700000|2025-02-14 07:55:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1739520000000|2025-02-14 08:00:00|2.28|1.78|2.29|1.79|2.3|1.8|2.28|1.78|0
1739520300000|2025-02-14 08:05:00|2.27|1.77|2.3|1.8|2.31|1.81|2.27|1.77|0
1739520600000|2025-02-14 08:10:00|2.32|1.82|2.32|1.82|2.32|1.82|2.29|1.79|0
1739520900000|2025-02-14 08:15:00|2.31|1.81|2.32|1.82|2.33|1.83|2.27|1.77|0
1739521200000|2025-02-14 08:20:00|2.31|1.81|2.27|1.77|2.32|1.82|2.26|1.76|0
1739521500000|2025-02-14 08:25:00|2.28|1.78|2.28|1.78|2.28|1.78|2.27|1.77|0
1739521800000|2025-02-14 08:30:00|2.27|1.77|2.27|1.77|2.28|1.78|2.27|1.77|0
1739522100000|2025-02-14 08:35:00|2.28|1.78|2.32|1.82|2.33|1.83|2.27|1.77|0
1739522400000|2025-02-14 08:40:00|2.31|1.81|2.32|1.82|2.33|1.83|2.3|1.8|0
1739522700000|2025-02-14 08:45:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1739523000000|2025-02-14 08:50:00|2.1|0.6|2.1|0.6|2.12|0.62|2.1|0.6|0
1739523600000|2025-02-14 09:00:00|2.11|0.61|2.08|0.58|2.11|0.61|2.08|0.58|0
1739523900000|2025-02-14 09:05:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739524200000|2025-02-14 09:10:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1739524500000|2025-02-14 09:15:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739524800000|2025-02-14 09:20:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739525100000|2025-02-14 09:25:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1739525400000|2025-02-14 09:30:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1739525700000|2025-02-14 09:35:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1739526000000|2025-02-14 09:40:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739526300000|2025-02-14 09:45:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1739526600000|2025-02-14 09:50:00|2.1|0.6|2.09|0.59|2.1|0.6|2.09|0.59|0
1739526900000|2025-02-14 09:55:00|2.1|0.6|2.1|0.6|2.1|0.6|2.09|0.59|0
1739527200000|2025-02-14 10:00:00|2.33|1.83|2.37|1.87|2.37|1.87|2.31|1.81|0
1739527500000|2025-02-14 10:05:00|2.38|1.88|2.37|1.87|2.38|1.88|2.36|1.86|0
1739527800000|2025-02-14 10:10:00|2.36|1.86|2.36|1.86|2.38|1.88|2.36|1.86|0
1739528400000|2025-02-14 10:20:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1739528700000|2025-02-14 10:25:00|2.11|0.61|2.11|0.61|2.11|0.61|2.11|0.61|0
1739529000000|2025-02-14 10:30:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1739529300000|2025-02-14 10:35:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1739529600000|2025-02-14 10:40:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1739530200000|2025-02-14 10:50:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1739530500000|2025-02-14 10:55:00|2.13|0.63|2.12|0.62|2.13|0.63|2.11|0.61|0
1739530800000|2025-02-14 11:00:00|2.13|0.63|2.13|0.63|2.13|0.63|2.12|0.62|0
1739531100000|2025-02-14 11:05:00|2.14|0.64|2.14|0.64|2.14|0.64|2.13|0.63|0
1739531400000|2025-02-14 11:10:00|2.13|0.63|2.14|0.64|2.14|0.64|2.13|0.63|0
1739531700000|2025-02-14 11:15:00|2.13|0.63|2.14|0.64|2.14|0.64|2.13|0.63|0
1739532300000|2025-02-14 11:25:00|2.15|0.65|2.15|0.65|2.16|0.66|2.14|0.64|0
1739532600000|2025-02-14 11:30:00|2.16|0.66|2.15|0.65|2.16|0.66|2.14|0.64|0
1739532900000|2025-02-14 11:35:00|2.14|0.64|2.14|0.64|2.14|0.64|2.14|0.64|0
1739533200000|2025-02-14 11:40:00|2.15|0.65|2.14|0.64|2.15|0.65|2.14|0.64|0
1739533500000|2025-02-14 11:45:00|2.15|0.65|2.15|0.65|2.16|0.66|2.15|0.65|0
1739534100000|2025-02-14 11:55:00|2.14|0.64|2.14|0.64|2.15|0.65|2.13|0.63|0
1739534400000|2025-02-14 12:00:00|2.13|0.63|2.16|0.66|2.16|0.66|2.13|0.63|0
1739534700000|2025-02-14 12:05:00|2.17|0.67|2.16|0.66|2.17|0.67|2.16|0.66|0
1739535000000|2025-02-14 12:10:00|2.15|0.65|2.15|0.65|2.16|0.66|2.15|0.65|0
1739535300000|2025-02-14 12:15:00|2.36|1.86|2.37|1.87|2.38|1.88|2.34|1.84|0
1739535600000|2025-02-14 12:20:00|2.36|1.86|2.37|1.87|2.37|1.87|2.36|1.86|0
1739535900000|2025-02-14 12:25:00|2.36|1.86|2.37|1.87|2.37|1.87|2.34|1.84|0
1739536200000|2025-02-14 12:30:00|2.36|1.86|2.37|1.87|2.38|1.88|2.36|1.86|0
1739536500000|2025-02-14 12:35:00|2.36|1.86|2.36|1.86|2.37|1.87|2.36|1.86|0
1739536800000|2025-02-14 12:40:00|2.37|1.87|2.34|1.84|2.37|1.87|2.34|1.84|0
1739537100000|2025-02-14 12:45:00|2.37|1.87|2.37|1.87|2.37|1.87|2.34|1.84|0
1739537400000|2025-02-14 12:50:00|2.36|1.86|2.36|1.86|2.37|1.87|2.36|1.86|0
1739537700000|2025-02-14 12:55:00|2.37|1.87|2.34|1.84|2.37|1.87|2.33|1.83|0
1739538300000|2025-02-14 13:05:00|2.13|0.63|2.14|0.64|2.14|0.64|2.13|0.63|0
1739538600000|2025-02-14 13:10:00|2.13|0.63|2.13|0.63|2.13|0.63|2.13|0.63|0
1739539500000|2025-02-14 13:25:00|2.14|0.64|2.14|0.64|2.14|0.64|2.13|0.63|0
1739539800000|2025-02-14 13:30:00|2.32|1.82|2.31|1.81|2.43|1.93|2.27|1.77|0
1739540100000|2025-02-14 13:35:00|2.32|1.82|2.32|1.82|2.33|1.83|2.3|1.8|0
1739540400000|2025-02-14 13:40:00|2.31|1.81|2.31|1.81|2.33|1.83|2.31|1.81|0
1739540700000|2025-02-14 13:45:00|2.32|1.82|2.32|1.82|2.33|1.83|2.29|1.79|0
1739541000000|2025-02-14 13:50:00|2.31|1.81|2.32|1.82|2.32|1.82|2.31|1.81|0
1739541300000|2025-02-14 13:55:00|2.31|1.81|2.27|1.77|2.32|1.82|2.27|1.77|0
1739541600000|2025-02-14 14:00:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1739541900000|2025-02-14 14:05:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1739542200000|2025-02-14 14:10:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1739542800000|2025-02-14 14:20:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1739543100000|2025-02-14 14:25:00|2.05|0.55|2.07|0.57|2.07|0.57|2.05|0.55|0
1739543400000|2025-02-14 14:30:00|2.23|1.73|2.23|1.73|2.24|1.74|2.21|1.71|0
1739543700000|2025-02-14 14:35:00|2.24|1.74|2.23|1.73|2.25|1.75|2.21|1.71|0
1739544000000|2025-02-14 14:40:00|2.22|1.72|2.18|1.68|2.22|1.72|2.18|1.68|0
1739544300000|2025-02-14 14:45:00|2.02|0.52|2.02|0.52|2.03|0.53|2.02|0.52|0
1739544600000|2025-02-14 14:50:00|2.01|0.51|2.02|0.52|2.03|0.53|2.01|0.51|0
1739544900000|2025-02-14 14:55:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1739545200000|2025-02-14 15:00:00|2.21|1.71|2.16|1.66|2.21|1.71|2.16|1.66|0
1739545500000|2025-02-14 15:05:00|2.18|1.68|2.16|1.66|2.18|1.68|2.15|1.65|0
1739545800000|2025-02-14 15:10:00|2.13|1.63|2.16|1.66|2.19|1.69|2.13|1.63|0
1739546100000|2025-02-14 15:15:00|2.17|1.67|2.18|1.68|2.21|1.71|2.13|1.63|0
1739546400000|2025-02-14 15:20:00|2.17|1.67|2.18|1.68|2.19|1.69|2.16|1.66|0
1739546700000|2025-02-14 15:25:00|2.17|1.67|2.17|1.67|2.19|1.69|2.16|1.66|0
1739547000000|2025-02-14 15:30:00|2.16|1.66|2.2|1.7|2.21|1.71|2.16|1.66|0
1739547300000|2025-02-14 15:35:00|2.19|1.69|2.2|1.7|2.21|1.71|2.17|1.67|0
1739547600000|2025-02-14 15:40:00|2.21|1.71|2.2|1.7|2.23|1.73|2.19|1.69|0
1739547900000|2025-02-14 15:45:00|2.19|1.69|2.2|1.7|2.21|1.71|2.19|1.69|0
1739548200000|2025-02-14 15:50:00|2.21|1.71|2.18|1.68|2.21|1.71|2.18|1.68|0
1739548500000|2025-02-14 15:55:00|2.19|1.69|2.11|1.61|2.19|1.69|2.11|1.61|0
1739548800000|2025-02-14 16:00:00|2.12|1.62|2.11|1.61|2.14|1.64|2.1|1.6|0
1739549100000|2025-02-14 16:05:00|2.12|1.62|2.11|1.61|2.14|1.64|2.1|1.6|0
1739549400000|2025-02-14 16:10:00|2.12|1.62|2.14|1.64|2.14|1.64|2.11|1.61|0
1739549700000|2025-02-14 16:15:00|2.13|1.63|2.18|1.68|2.19|1.69|2.13|1.63|0
1739550000000|2025-02-14 16:20:00|2.19|1.69|2.22|1.72|2.24|1.74|2.17|1.67|0
1739550300000|2025-02-14 16:25:00|2.23|1.73|2.21|1.71|2.23|1.73|2.18|1.68|0
1739550600000|2025-02-14 16:30:00|2.22|1.72|2.22|1.72|2.24|1.74|2.22|1.72|0
1739550900000|2025-02-14 16:35:00|2.23|1.73|2.22|1.72|2.24|1.74|2.21|1.71|0
1739551200000|2025-02-14 16:40:00|2.23|1.73|2.2|1.7|2.23|1.73|2.2|1.7|0
1739551500000|2025-02-14 16:45:00|2.21|1.71|2.22|1.72|2.23|1.73|2.2|1.7|0
1739551800000|2025-02-14 16:50:00|2.23|1.73|2.18|1.68|2.23|1.73|2.18|1.68|0
1739552100000|2025-02-14 16:55:00|2.2|1.7|2.19|1.69|2.21|1.71|2.18|1.68|0
1739552400000|2025-02-14 17:00:00|2.18|1.68|2.2|1.7|2.21|1.71|2.18|1.68|0
1739552700000|2025-02-14 17:05:00|2.21|1.71|2.21|1.71|2.24|1.74|2.2|1.7|0
1739553000000|2025-02-14 17:10:00|2.22|1.72|2.2|1.7|2.23|1.73|2.19|1.69|0
1739553300000|2025-02-14 17:15:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1739553600000|2025-02-14 17:20:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1739553900000|2025-02-14 17:25:00|2.06|0.56|2.08|0.58|2.08|0.58|2.06|0.56|0
1739554200000|2025-02-14 17:30:00|2.07|0.57|2.07|0.57|2.09|0.59|2.07|0.57|0
1739554500000|2025-02-14 17:35:00|2.06|0.56|2.08|0.58|2.08|0.58|2.06|0.56|0
1739554800000|2025-02-14 17:40:00|2.07|0.57|2.08|0.58|2.09|0.59|2.07|0.57|0
1739555100000|2025-02-14 17:45:00|2.26|1.76|2.22|1.72|2.28|1.78|2.22|1.72|0
1739555400000|2025-02-14 17:50:00|2.2|1.7|2.18|1.68|2.22|1.72|2.18|1.68|0
1739555700000|2025-02-14 17:55:00|2.19|1.69|2.2|1.7|2.21|1.71|2.17|1.67|0
1739556000000|2025-02-14 18:00:00|2.21|1.71|2.21|1.71|2.21|1.71|2.17|1.67|0
1739556300000|2025-02-14 18:05:00|2.2|1.7|2.2|1.7|2.21|1.71|2.18|1.68|0
1739556600000|2025-02-14 18:10:00|2.18|1.68|2.18|1.68|2.21|1.71|2.18|1.68|0
1739556900000|2025-02-14 18:15:00|2.05|0.55|2.04|0.54|2.05|0.55|2.03|0.53|0
1739557500000|2025-02-14 18:25:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1739557800000|2025-02-14 18:30:00|2.28|1.78|2.25|1.75|2.28|1.78|2.24|1.74|0
1739558100000|2025-02-14 18:35:00|2.24|1.74|2.27|1.77|2.28|1.78|2.24|1.74|0
1739558400000|2025-02-14 18:40:00|2.26|1.76|2.25|1.75|2.27|1.77|2.25|1.75|0
1739558700000|2025-02-14 18:45:00|2.27|1.77|2.27|1.77|2.27|1.77|2.24|1.74|0
1739559000000|2025-02-14 18:50:00|2.28|1.78|2.3|1.8|2.3|1.8|2.27|1.77|0
1739559300000|2025-02-14 18:55:00|2.27|1.77|2.3|1.8|2.3|1.8|2.27|1.77|0
1739559600000|2025-02-14 19:00:00|2.29|1.79|2.3|1.8|2.3|1.8|2.28|1.78|0
1739559900000|2025-02-14 19:05:00|2.29|1.79|2.3|1.8|2.3|1.8|2.29|1.79|0
1739560200000|2025-02-14 19:10:00|2.29|1.79|2.32|1.82|2.32|1.82|2.29|1.79|0
1739560500000|2025-02-14 19:15:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1739560800000|2025-02-14 19:20:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1739561100000|2025-02-14 19:25:00|1.99|0.49|1.99|0.49|2|0.5|1.98|0.48|0
1739561400000|2025-02-14 19:30:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1739561700000|2025-02-14 19:35:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1739562000000|2025-02-14 19:40:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1739562300000|2025-02-14 19:45:00|2.35|1.85|2.43|1.93|2.46|1.96|2.35|1.85|0
1739562600000|2025-02-14 19:50:00|2.44|1.94|2.42|1.92|2.44|1.94|2.42|1.92|0
1739562900000|2025-02-14 19:55:00|2.43|1.93|2.39|1.89|2.44|1.94|2.36|1.86|0
1739563200000|2025-02-14 20:00:00|2.4|1.9|2.41|1.91|2.42|1.92|2.39|1.89|0
1739563500000|2025-02-14 20:05:00|2.42|1.92|2.43|1.93|2.46|1.96|2.41|1.91|0
1739563800000|2025-02-14 20:10:00|2.41|1.91|2.41|1.91|2.43|1.93|2.39|1.89|0
1739564100000|2025-02-14 20:15:00|2.4|1.9|2.41|1.91|2.42|1.92|2.4|1.9|0
1739564400000|2025-02-14 20:20:00|2.42|1.92|2.44|1.94|2.44|1.94|2.41|1.91|0
1739564700000|2025-02-14 20:25:00|2.41|1.91|2.43|1.93|2.44|1.94|2.4|1.9|0
1739565000000|2025-02-14 20:30:00|2.45|1.95|2.41|1.91|2.46|1.96|2.4|1.9|0
1739565300000|2025-02-14 20:35:00|2.4|1.9|2.39|1.89|2.41|1.91|2.36|1.86|0
1739565600000|2025-02-14 20:40:00|2.36|1.86|2.36|1.86|2.39|1.89|2.36|1.86|0
1739565900000|2025-02-14 20:45:00|2.37|1.87|2.32|1.82|2.37|1.87|2.31|1.81|0
1739566200000|2025-02-14 20:50:00|2.3|1.8|2.29|1.79|2.33|1.83|2.27|1.77|0
1739566500000|2025-02-14 20:55:00|2.31|1.81|2.33|1.83|2.33|1.83|2.27|1.77|0
1739566800000|2025-02-14 21:00:00|1.95|0.45|1.95|0.45|1.97|0.47|1.95|0.45|0
1739567100000|2025-02-14 21:05:00|1.96|0.46|1.95|0.45|1.96|0.46|1.94|0.44|0
1739567400000|2025-02-14 21:10:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1739755200000|2025-02-17 01:20:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1739755500000|2025-02-17 01:25:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1739755800000|2025-02-17 01:30:00|1.7|0.2|1.7|0.2|1.7|0.2|1.7|0.2|0
1739758200000|2025-02-17 02:10:00|1.69|0.19|1.69|0.19|1.69|0.19|1.69|0.19|0
1739759700000|2025-02-17 02:35:00|1.71|0.21|1.71|0.21|1.71|0.21|1.71|0.21|0
1739761200000|2025-02-17 03:00:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1739761500000|2025-02-17 03:05:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1739761800000|2025-02-17 03:10:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1739763000000|2025-02-17 03:30:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1739763900000|2025-02-17 03:45:00|1.7|0.2|1.7|0.2|1.7|0.2|1.7|0.2|0
1739766600000|2025-02-17 04:30:00|1.69|0.19|1.69|0.19|1.69|0.19|1.69|0.19|0
1739767800000|2025-02-17 04:50:00|1.68|0.18|1.68|0.18|1.68|0.18|1.68|0.18|0
1739769300000|2025-02-17 05:15:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1739769600000|2025-02-17 05:20:00|1.67|0.17|1.67|0.17|1.67|0.17|1.67|0.17|0
1739769900000|2025-02-17 05:25:00|1.68|0.18|1.68|0.18|1.68|0.18|1.67|0.17|0
1739772000000|2025-02-17 06:00:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1739772300000|2025-02-17 06:05:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1739773500000|2025-02-17 06:25:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1739773800000|2025-02-17 06:30:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1739774400000|2025-02-17 06:40:00|1.67|0.17|1.68|0.18|1.68|0.18|1.67|0.17|0
1739774700000|2025-02-17 06:45:00|1.67|0.17|1.67|0.17|1.67|0.17|1.67|0.17|0
1739775900000|2025-02-17 07:05:00|1.68|0.18|1.67|0.17|1.68|0.18|1.67|0.17|0
1739776200000|2025-02-17 07:10:00|1.68|0.18|1.68|0.18|1.68|0.18|1.68|0.18|0
1739776500000|2025-02-17 07:15:00|1.67|0.17|1.75|0.25|1.75|0.25|1.67|0.17|0
1739777400000|2025-02-17 07:30:00|1.76|0.26|1.76|0.26|1.76|0.26|1.76|0.26|0
1739778000000|2025-02-17 07:40:00|1.77|0.27|1.77|0.27|1.77|0.27|1.77|0.27|0
1739778300000|2025-02-17 07:45:00|1.78|0.28|1.77|0.27|1.78|0.28|1.77|0.27|0
1739778600000|2025-02-17 07:50:00|1.78|0.28|1.77|0.27|1.78|0.28|1.77|0.27|0
1739778900000|2025-02-17 07:55:00|1.78|0.28|1.78|0.28|1.78|0.28|1.77|0.27|0
1739779200000|2025-02-17 08:00:00|1.77|0.27|1.77|0.27|1.78|0.28|1.77|0.27|0
1739779800000|2025-02-17 08:10:00|1.76|0.26|1.76|0.26|1.77|0.27|1.76|0.26|0
1739780100000|2025-02-17 08:15:00|1.77|0.27|1.77|0.27|1.77|0.27|1.76|0.26|0
1739780400000|2025-02-17 08:20:00|1.76|0.26|1.76|0.26|1.77|0.27|1.76|0.26|0
1739780700000|2025-02-17 08:25:00|1.77|0.27|1.77|0.27|1.78|0.28|1.76|0.26|0
1739783400000|2025-02-17 09:10:00|1.76|0.26|1.76|0.26|1.77|0.27|1.76|0.26|0
1739784600000|2025-02-17 09:30:00|1.77|0.27|1.77|0.27|1.77|0.27|1.77|0.27|0
1739784900000|2025-02-17 09:35:00|1.76|0.26|1.76|0.26|1.76|0.26|1.76|0.26|0
1739785200000|2025-02-17 09:40:00|1.77|0.27|1.76|0.26|1.77|0.27|1.76|0.26|0
1739785800000|2025-02-17 09:50:00|1.75|0.25|1.75|0.25|1.76|0.26|1.75|0.25|0
1739786400000|2025-02-17 10:00:00|1.74|0.24|1.75|0.25|1.75|0.25|1.74|0.24|0
1739788200000|2025-02-17 10:30:00|1.78|0.28|1.98|0.48|1.98|0.48|1.78|0.28|0
1739789100000|2025-02-17 10:45:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1739789400000|2025-02-17 10:50:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739789700000|2025-02-17 10:55:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739790300000|2025-02-17 11:05:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1739791200000|2025-02-17 11:20:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1739791500000|2025-02-17 11:25:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1739791800000|2025-02-17 11:30:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739792100000|2025-02-17 11:35:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739792400000|2025-02-17 11:40:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739792700000|2025-02-17 11:45:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739793000000|2025-02-17 11:50:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739793300000|2025-02-17 11:55:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1739794200000|2025-02-17 12:10:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1739795700000|2025-02-17 12:35:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1739796000000|2025-02-17 12:40:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1739796300000|2025-02-17 12:45:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1739796600000|2025-02-17 12:50:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1739796900000|2025-02-17 12:55:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1739797200000|2025-02-17 13:00:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1739798400000|2025-02-17 13:20:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739798700000|2025-02-17 13:25:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739799000000|2025-02-17 13:30:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1739799600000|2025-02-17 13:40:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1739799900000|2025-02-17 13:45:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739800800000|2025-02-17 14:00:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1739801100000|2025-02-17 14:05:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1739801400000|2025-02-17 14:10:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1739801700000|2025-02-17 14:15:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1739802300000|2025-02-17 14:25:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1739802600000|2025-02-17 14:30:00|1.99|0.49|1.98|0.48|1.99|0.49|1.96|0.46|0
1739802900000|2025-02-17 14:35:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1739803200000|2025-02-17 14:40:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1739803500000|2025-02-17 14:45:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1739803800000|2025-02-17 14:50:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1739804100000|2025-02-17 14:55:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1739804400000|2025-02-17 15:00:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1739805300000|2025-02-17 15:15:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1739805600000|2025-02-17 15:20:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739805900000|2025-02-17 15:25:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739806500000|2025-02-17 15:35:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1739806800000|2025-02-17 15:40:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1739807100000|2025-02-17 15:45:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1739807700000|2025-02-17 15:55:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1739808000000|2025-02-17 16:00:00|1.97|0.47|1.95|0.45|1.97|0.47|1.95|0.45|0
1739808900000|2025-02-17 16:15:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1739809200000|2025-02-17 16:20:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1739809500000|2025-02-17 16:25:00|1.96|0.46|1.98|0.48|1.98|0.48|1.91|0.41|0
1739809800000|2025-02-17 16:30:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1739810100000|2025-02-17 16:35:00|2.13|0.33|2.13|0.33|2.13|0.33|2.13|0.33|0
1739811300000|2025-02-17 16:55:00|2.14|0.34|2.14|0.34|2.14|0.34|2.13|0.33|0
1739812800000|2025-02-17 17:20:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1739813100000|2025-02-17 17:25:00|2.13|0.33|2.13|0.33|2.14|0.34|2.13|0.33|0
1739814000000|2025-02-17 17:40:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1739814300000|2025-02-17 17:45:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1739814600000|2025-02-17 17:50:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1739814900000|2025-02-17 17:55:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1739817900000|2025-02-17 18:45:00|2.12|0.32|2.12|0.32|2.12|0.32|2.12|0.32|0
1739819700000|2025-02-17 19:15:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1739820300000|2025-02-17 19:25:00|2.1|0.3|2.1|0.3|2.1|0.3|2.1|0.3|0
1739820600000|2025-02-17 19:30:00|2.11|0.31|2.11|0.31|2.11|0.31|2.11|0.31|0
1739822100000|2025-02-17 19:55:00|2.1|0.3|2.11|0.31|2.11|0.31|2.1|0.3|0
1739822400000|2025-02-17 20:00:00|2.1|0.3|2.1|0.3|2.1|0.3|2.1|0.3|0
1739823600000|2025-02-17 20:20:00|2.09|0.29|2.09|0.29|2.09|0.29|2.09|0.29|0
1739825100000|2025-02-17 20:45:00|2.08|0.28|2.08|0.28|2.08|0.28|2.08|0.28|0
1739825700000|2025-02-17 20:55:00|2.07|0.27|2.08|0.28|2.08|0.28|2.07|0.27|0
1739828100000|2025-02-17 21:35:00|2.07|0.27|2.07|0.27|2.07|0.27|2.07|0.27|0
1739832000000|2025-02-17 22:40:00|2.06|0.26|2.06|0.26|2.06|0.26|2.06|0.26|0
1739832900000|2025-02-17 22:55:00|2.07|0.27|2.07|0.27|2.07|0.27|2.07|0.27|0
1739833200000|2025-02-17 23:00:00|2.09|0.29|2.1|0.3|2.11|0.31|2.09|0.29|0
1739833500000|2025-02-17 23:05:00|2.11|0.31|2.11|0.31|2.11|0.31|2.11|0.31|0
1739834400000|2025-02-17 23:20:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1739834700000|2025-02-17 23:25:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1739835300000|2025-02-17 23:35:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1739835600000|2025-02-17 23:40:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1739835900000|2025-02-17 23:45:00|2.11|0.31|2.11|0.31|2.11|0.31|2.11|0.31|0
1739836500000|2025-02-17 23:55:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1739836800000|2025-02-18 00:00:00|2.11|0.31|2.1|0.3|2.11|0.31|2.1|0.3|0
1739837100000|2025-02-18 00:05:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1739837400000|2025-02-18 00:10:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1739838000000|2025-02-18 00:20:00|2.11|0.31|2.11|0.31|2.11|0.31|2.11|0.31|0
1739838600000|2025-02-18 00:30:00|2.1|0.3|2.1|0.3|2.1|0.3|2.1|0.3|0
1739839800000|2025-02-18 00:50:00|2.11|0.31|2.11|0.31|2.11|0.31|2.11|0.31|0
1739840100000|2025-02-18 00:55:00|2.1|0.3|2.09|0.29|2.11|0.31|2.09|0.29|0
1739841000000|2025-02-18 01:10:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1739841300000|2025-02-18 01:15:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1739841600000|2025-02-18 01:20:00|2.11|0.31|2.11|0.31|2.11|0.31|2.11|0.31|0
1739841900000|2025-02-18 01:25:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1739842200000|2025-02-18 01:30:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1739843700000|2025-02-18 01:55:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1739844000000|2025-02-18 02:00:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1739844900000|2025-02-18 02:15:00|1.95|0.45|1.95|0.45|1.95|0.45|1.95|0.45|0
1739845800000|2025-02-18 02:30:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1739846100000|2025-02-18 02:35:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1739846400000|2025-02-18 02:40:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1739847000000|2025-02-18 02:50:00|1.94|0.44|1.94|0.44|1.95|0.45|1.94|0.44|0
1739849400000|2025-02-18 03:30:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1739849700000|2025-02-18 03:35:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1739850300000|2025-02-18 03:45:00|1.93|0.43|1.93|0.43|1.93|0.43|1.93|0.43|0
1739854200000|2025-02-18 04:50:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739854500000|2025-02-18 04:55:00|1.92|0.42|1.92|0.42|1.93|0.43|1.92|0.42|0
1739855100000|2025-02-18 05:05:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1739856600000|2025-02-18 05:30:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739858100000|2025-02-18 05:55:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739858700000|2025-02-18 06:05:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739859000000|2025-02-18 06:10:00|1.92|0.42|1.92|0.42|1.92|0.42|1.92|0.42|0
1739859600000|2025-02-18 06:20:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1739860200000|2025-02-18 06:30:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1739860500000|2025-02-18 06:35:00|1.9|0.4|1.89|0.39|1.9|0.4|1.89|0.39|0
1739860800000|2025-02-18 06:40:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1739861100000|2025-02-18 06:45:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1739861400000|2025-02-18 06:50:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1739861700000|2025-02-18 06:55:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1739862000000|2025-02-18 07:00:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1739862300000|2025-02-18 07:05:00|1.87|0.37|1.86|0.36|1.87|0.37|1.86|0.36|0
1739863200000|2025-02-18 07:20:00|1.87|0.37|1.9|0.4|1.9|0.4|1.87|0.37|0
1739863800000|2025-02-18 07:30:00|1.95|0.45|1.91|0.41|1.95|0.45|1.91|0.41|0
1739864100000|2025-02-18 07:35:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1739864400000|2025-02-18 07:40:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1739865000000|2025-02-18 07:50:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1739865300000|2025-02-18 07:55:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1739865600000|2025-02-18 08:00:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1739865900000|2025-02-18 08:05:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1739866200000|2025-02-18 08:10:00|1.95|0.45|1.94|0.44|1.95|0.45|1.93|0.43|0
1739866500000|2025-02-18 08:15:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1739866800000|2025-02-18 08:20:00|1.94|0.44|1.93|0.43|1.94|0.44|1.92|0.42|0
1739867100000|2025-02-18 08:25:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739867400000|2025-02-18 08:30:00|1.92|0.42|1.94|0.44|1.94|0.44|1.92|0.42|0
1739867700000|2025-02-18 08:35:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1739868000000|2025-02-18 08:40:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739868300000|2025-02-18 08:45:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739868600000|2025-02-18 08:50:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739868900000|2025-02-18 08:55:00|1.92|0.42|1.92|0.42|1.93|0.43|1.92|0.42|0
1739869200000|2025-02-18 09:00:00|1.93|0.43|1.92|0.42|1.93|0.43|1.91|0.41|0
1739869800000|2025-02-18 09:10:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1739870100000|2025-02-18 09:15:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1739870700000|2025-02-18 09:25:00|1.92|0.42|1.93|0.43|1.93|0.43|1.91|0.41|0
1739871000000|2025-02-18 09:30:00|1.92|0.42|1.93|0.43|1.93|0.43|1.92|0.42|0
1739871900000|2025-02-18 09:45:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739872200000|2025-02-18 09:50:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739872500000|2025-02-18 09:55:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739872800000|2025-02-18 10:00:00|1.94|0.44|1.94|0.44|1.95|0.45|1.93|0.43|0
1739873100000|2025-02-18 10:05:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1739873400000|2025-02-18 10:10:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1739873700000|2025-02-18 10:15:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1739874000000|2025-02-18 10:20:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739874300000|2025-02-18 10:25:00|1.92|0.42|1.92|0.42|1.93|0.43|1.92|0.42|0
1739874900000|2025-02-18 10:35:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1739876100000|2025-02-18 10:55:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1739876400000|2025-02-18 11:00:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1739877000000|2025-02-18 11:10:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1739877600000|2025-02-18 11:20:00|1.89|0.39|1.9|0.4|1.9|0.4|1.89|0.39|0
1739879100000|2025-02-18 11:45:00|1.91|0.41|1.9|0.4|1.91|0.41|1.9|0.4|0
1739880300000|2025-02-18 12:05:00|1.89|0.39|1.89|0.39|1.89|0.39|1.89|0.39|0
1739880900000|2025-02-18 12:15:00|1.9|0.4|1.91|0.41|1.91|0.41|1.89|0.39|0
1739881200000|2025-02-18 12:20:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1739881800000|2025-02-18 12:30:00|1.89|0.39|1.89|0.39|1.9|0.4|1.89|0.39|0
1739883600000|2025-02-18 13:00:00|1.9|0.4|1.9|0.4|1.9|0.4|1.89|0.39|0
1739883900000|2025-02-18 13:05:00|1.91|0.41|1.94|0.44|1.94|0.44|1.87|0.37|0
1739884200000|2025-02-18 13:10:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1739884500000|2025-02-18 13:15:00|1.94|0.44|1.92|0.42|1.94|0.44|1.92|0.42|0
1739884800000|2025-02-18 13:20:00|1.91|0.41|1.91|0.41|1.92|0.42|1.9|0.4|0
1739885100000|2025-02-18 13:25:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1739885400000|2025-02-18 13:30:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1739885700000|2025-02-18 13:35:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1739886300000|2025-02-18 13:45:00|1.9|0.4|1.93|0.43|1.94|0.44|1.9|0.4|0
1739886600000|2025-02-18 13:50:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739886900000|2025-02-18 13:55:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739887200000|2025-02-18 14:00:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739887500000|2025-02-18 14:05:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739888100000|2025-02-18 14:15:00|1.94|0.44|1.94|0.44|1.94|0.44|1.93|0.43|0
1739888400000|2025-02-18 14:20:00|1.95|0.45|1.95|0.45|1.95|0.45|1.94|0.44|0
1739888700000|2025-02-18 14:25:00|1.96|0.46|1.99|0.49|1.99|0.49|1.95|0.45|0
1739889000000|2025-02-18 14:30:00|2|0.5|1.97|0.47|2.03|0.53|1.93|0.43|0
1739889300000|2025-02-18 14:35:00|1.98|0.48|1.97|0.47|1.99|0.49|1.96|0.46|0
1739889600000|2025-02-18 14:40:00|1.96|0.46|1.99|0.49|2|0.5|1.96|0.46|0
1739889900000|2025-02-18 14:45:00|1.98|0.48|1.99|0.49|2|0.5|1.98|0.48|0
1739890200000|2025-02-18 14:50:00|2|0.5|1.98|0.48|2.01|0.51|1.97|0.47|0
1739890500000|2025-02-18 14:55:00|1.97|0.47|1.99|0.49|2|0.5|1.97|0.47|0
1739890800000|2025-02-18 15:00:00|2|0.5|2.01|0.51|2.03|0.53|1.99|0.49|0
1739891100000|2025-02-18 15:05:00|2.02|0.52|2|0.5|2.02|0.52|2|0.5|0
1739891400000|2025-02-18 15:10:00|2.01|0.51|1.97|0.47|2.02|0.52|1.96|0.46|0
1739891700000|2025-02-18 15:15:00|1.96|0.46|2|0.5|2|0.5|1.96|0.46|0
1739892000000|2025-02-18 15:20:00|1.99|0.49|1.98|0.48|2|0.5|1.97|0.47|0
1739892300000|2025-02-18 15:25:00|1.97|0.47|1.99|0.49|2|0.5|1.97|0.47|0
1739892600000|2025-02-18 15:30:00|2|0.5|1.96|0.46|2|0.5|1.96|0.46|0
1739892900000|2025-02-18 15:35:00|1.95|0.45|1.96|0.46|1.97|0.47|1.95|0.45|0
1739893200000|2025-02-18 15:40:00|1.95|0.45|1.92|0.42|1.96|0.46|1.92|0.42|0
1739893500000|2025-02-18 15:45:00|1.93|0.43|1.93|0.43|1.95|0.45|1.92|0.42|0
1739893800000|2025-02-18 15:50:00|1.94|0.44|1.91|0.41|1.94|0.44|1.91|0.41|0
1739894100000|2025-02-18 15:55:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1739894400000|2025-02-18 16:00:00|1.96|0.46|1.93|0.43|1.96|0.46|1.93|0.43|0
1739894700000|2025-02-18 16:05:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1739895000000|2025-02-18 16:10:00|1.92|0.42|1.93|0.43|1.94|0.44|1.92|0.42|0
1739895300000|2025-02-18 16:15:00|1.94|0.44|1.94|0.44|1.94|0.44|1.93|0.43|0
1739895600000|2025-02-18 16:20:00|1.95|0.45|1.91|0.41|1.96|0.46|1.91|0.41|0
1739895900000|2025-02-18 16:25:00|1.92|0.42|1.89|0.39|1.92|0.42|1.89|0.39|0
1739896200000|2025-02-18 16:30:00|1.9|0.4|1.89|0.39|1.93|0.43|1.89|0.39|0
1739896500000|2025-02-18 16:35:00|1.9|0.4|1.88|0.38|1.9|0.4|1.88|0.38|0
1739896800000|2025-02-18 16:40:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1739897100000|2025-02-18 16:45:00|1.88|0.38|1.87|0.37|1.89|0.39|1.87|0.37|0
1739897400000|2025-02-18 16:50:00|1.86|0.36|1.86|0.36|1.87|0.37|1.86|0.36|0
1739897700000|2025-02-18 16:55:00|1.87|0.37|1.89|0.39|1.89|0.39|1.86|0.36|0
1739898300000|2025-02-18 17:05:00|1.88|0.38|1.9|0.4|1.9|0.4|1.88|0.38|0
1739898600000|2025-02-18 17:10:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1739898900000|2025-02-18 17:15:00|1.9|0.4|1.9|0.4|1.9|0.4|1.9|0.4|0
1739899200000|2025-02-18 17:20:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1739899800000|2025-02-18 17:30:00|1.86|0.36|1.89|0.39|1.89|0.39|1.85|0.35|0
1739900100000|2025-02-18 17:35:00|1.88|0.38|1.88|0.38|1.89|0.39|1.88|0.38|0
1739900400000|2025-02-18 17:40:00|1.87|0.37|1.88|0.38|1.89|0.39|1.87|0.37|0
1739900700000|2025-02-18 17:45:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1739901000000|2025-02-18 17:50:00|1.87|0.37|1.87|0.37|1.87|0.37|1.86|0.36|0
1739901300000|2025-02-18 17:55:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1739901600000|2025-02-18 18:00:00|1.86|0.36|1.86|0.36|1.86|0.36|1.86|0.36|0
1739901900000|2025-02-18 18:05:00|1.87|0.37|1.88|0.38|1.88|0.38|1.86|0.36|0
1739902200000|2025-02-18 18:10:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1739902500000|2025-02-18 18:15:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1739902800000|2025-02-18 18:20:00|1.9|0.4|1.87|0.37|1.91|0.41|1.86|0.36|0
1739903100000|2025-02-18 18:25:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1739903400000|2025-02-18 18:30:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1739903700000|2025-02-18 18:35:00|1.88|0.38|1.88|0.38|1.88|0.38|1.87|0.37|0
1739904300000|2025-02-18 18:45:00|1.87|0.37|1.87|0.37|1.88|0.38|1.87|0.37|0
1739904600000|2025-02-18 18:50:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1739904900000|2025-02-18 18:55:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1739905200000|2025-02-18 19:00:00|1.86|0.36|1.87|0.37|1.87|0.37|1.86|0.36|0
1739905500000|2025-02-18 19:05:00|1.88|0.38|1.91|0.41|1.93|0.43|1.88|0.38|0
1739905800000|2025-02-18 19:10:00|1.9|0.4|1.91|0.41|1.92|0.42|1.9|0.4|0
1739906100000|2025-02-18 19:15:00|1.88|0.38|1.92|0.42|1.92|0.42|1.88|0.38|0
1739906400000|2025-02-18 19:20:00|1.93|0.43|1.88|0.38|1.93|0.43|1.87|0.37|0
1739906700000|2025-02-18 19:25:00|1.89|0.39|1.89|0.39|1.89|0.39|1.88|0.38|0
1739907000000|2025-02-18 19:30:00|1.88|0.38|1.87|0.37|1.88|0.38|1.87|0.37|0
1739907300000|2025-02-18 19:35:00|1.88|0.38|1.89|0.39|1.89|0.39|1.87|0.37|0
1739907600000|2025-02-18 19:40:00|1.88|0.38|1.88|0.38|1.89|0.39|1.87|0.37|0
1739907900000|2025-02-18 19:45:00|1.87|0.37|1.86|0.36|1.88|0.38|1.86|0.36|0
1739908200000|2025-02-18 19:50:00|1.87|0.37|1.88|0.38|1.9|0.4|1.85|0.35|0
1739908500000|2025-02-18 19:55:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1739908800000|2025-02-18 20:00:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1739909100000|2025-02-18 20:05:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1739909400000|2025-02-18 20:10:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1739909700000|2025-02-18 20:15:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1739910000000|2025-02-18 20:20:00|1.89|0.39|1.88|0.38|1.89|0.39|1.88|0.38|0
1739910300000|2025-02-18 20:25:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1739910600000|2025-02-18 20:30:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1739910900000|2025-02-18 20:35:00|1.87|0.37|1.88|0.38|1.88|0.38|1.87|0.37|0
1739911200000|2025-02-18 20:40:00|1.87|0.37|1.88|0.38|1.89|0.39|1.87|0.37|0
1739911500000|2025-02-18 20:45:00|1.87|0.37|1.88|0.38|1.89|0.39|1.87|0.37|0
1739911800000|2025-02-18 20:50:00|1.87|0.37|1.86|0.36|1.88|0.38|1.86|0.36|0
1739912100000|2025-02-18 20:55:00|1.85|0.35|1.81|0.31|1.87|0.37|1.81|0.31|0
1739912400000|2025-02-18 21:00:00|1.82|0.32|1.83|0.33|1.86|0.36|1.81|0.31|0
1739912700000|2025-02-18 21:05:00|1.82|0.32|1.82|0.32|1.83|0.33|1.82|0.32|0
1739913000000|2025-02-18 21:10:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1739913300000|2025-02-18 21:15:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1739913600000|2025-02-18 21:20:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1739913900000|2025-02-18 21:25:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1739914500000|2025-02-18 21:35:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1739914800000|2025-02-18 21:40:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1739915100000|2025-02-18 21:45:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1739915700000|2025-02-18 21:55:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1739916000000|2025-02-18 22:00:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1739916300000|2025-02-18 22:05:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1739919600000|2025-02-18 23:00:00|1.97|0.17|1.96|0.16|1.97|0.17|1.95|0.15|0
1739920800000|2025-02-18 23:20:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1739921100000|2025-02-18 23:25:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1739921400000|2025-02-18 23:30:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1739921700000|2025-02-18 23:35:00|1.95|0.15|1.95|0.15|1.96|0.16|1.95|0.15|0
1739922000000|2025-02-18 23:40:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1739922300000|2025-02-18 23:45:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1739922600000|2025-02-18 23:50:00|1.95|0.15|1.95|0.15|1.96|0.16|1.95|0.15|0
1739923500000|2025-02-19 00:05:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1739923800000|2025-02-19 00:10:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1739924100000|2025-02-19 00:15:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1739925300000|2025-02-19 00:35:00|1.93|0.13|1.93|0.13|1.93|0.13|1.93|0.13|0
1739925600000|2025-02-19 00:40:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1739926500000|2025-02-19 00:55:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1739927700000|2025-02-19 01:15:00|1.94|0.14|1.91|0.11|1.94|0.14|1.91|0.11|0
1739928300000|2025-02-19 01:25:00|1.9|0.1|1.9|0.1|1.9|0.1|1.9|0.1|0
1739928600000|2025-02-19 01:30:00|1.75|0.25|1.76|0.26|1.76|0.26|1.75|0.25|0
1739928900000|2025-02-19 01:35:00|1.75|0.25|1.76|0.26|1.76|0.26|1.75|0.25|0
1739929500000|2025-02-19 01:45:00|1.75|0.25|1.76|0.26|1.76|0.26|1.75|0.25|0
1739929800000|2025-02-19 01:50:00|1.75|0.25|1.76|0.26|1.76|0.26|1.75|0.25|0
1739930100000|2025-02-19 01:55:00|1.75|0.25|1.75|0.25|1.76|0.26|1.75|0.25|0
1739930400000|2025-02-19 02:00:00|1.76|0.26|1.76|0.26|1.76|0.26|1.75|0.25|0
1739931600000|2025-02-19 02:20:00|1.75|0.25|1.75|0.25|1.76|0.26|1.75|0.25|0
1739931900000|2025-02-19 02:25:00|1.76|0.26|1.75|0.25|1.76|0.26|1.75|0.25|0
1739932500000|2025-02-19 02:35:00|1.74|0.24|1.75|0.25|1.75|0.25|1.74|0.24|0
1739932800000|2025-02-19 02:40:00|1.74|0.24|1.75|0.25|1.75|0.25|1.74|0.24|0
1739933100000|2025-02-19 02:45:00|1.74|0.24|1.74|0.24|1.75|0.25|1.74|0.24|0
1739933400000|2025-02-19 02:50:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739937300000|2025-02-19 03:55:00|1.73|0.23|1.74|0.24|1.74|0.24|1.73|0.23|0
1739939700000|2025-02-19 04:35:00|1.75|0.25|1.75|0.25|1.75|0.25|1.75|0.25|0
1739940600000|2025-02-19 04:50:00|1.74|0.24|1.75|0.25|1.75|0.25|1.74|0.24|0
1739940900000|2025-02-19 04:55:00|1.74|0.24|1.74|0.24|1.75|0.25|1.74|0.24|0
1739941200000|2025-02-19 05:00:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739941500000|2025-02-19 05:05:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739941800000|2025-02-19 05:10:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739942100000|2025-02-19 05:15:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739942400000|2025-02-19 05:20:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739943600000|2025-02-19 05:40:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739945700000|2025-02-19 06:15:00|1.73|0.23|1.73|0.23|1.74|0.24|1.73|0.23|0
1739946000000|2025-02-19 06:20:00|1.74|0.24|1.73|0.23|1.74|0.24|1.73|0.23|0
1739948400000|2025-02-19 07:00:00|1.74|0.24|1.73|0.23|1.74|0.24|1.73|0.23|0
1739948700000|2025-02-19 07:05:00|1.74|0.24|1.73|0.23|1.74|0.24|1.73|0.23|0
1739949000000|2025-02-19 07:10:00|1.74|0.24|1.74|0.24|1.74|0.24|1.74|0.24|0
1739949300000|2025-02-19 07:15:00|1.73|0.23|1.73|0.23|1.74|0.24|1.73|0.23|0
1739949900000|2025-02-19 07:25:00|1.74|0.24|1.73|0.23|1.74|0.24|1.73|0.23|0
1739950200000|2025-02-19 07:30:00|1.71|0.21|1.71|0.21|1.71|0.21|1.71|0.21|0
1739952900000|2025-02-19 08:15:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739953500000|2025-02-19 08:25:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1739953800000|2025-02-19 08:30:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739954100000|2025-02-19 08:35:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1739954400000|2025-02-19 08:40:00|1.69|0.19|1.7|0.2|1.7|0.2|1.69|0.19|0
1739955000000|2025-02-19 08:50:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1739955300000|2025-02-19 08:55:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1739956200000|2025-02-19 09:10:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1739957100000|2025-02-19 09:25:00|1.69|0.19|1.69|0.19|1.7|0.2|1.69|0.19|0
1739957400000|2025-02-19 09:30:00|1.7|0.2|1.7|0.2|1.7|0.2|1.69|0.19|0
1739958600000|2025-02-19 09:50:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1739958900000|2025-02-19 09:55:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739959200000|2025-02-19 10:00:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1739959500000|2025-02-19 10:05:00|1.71|0.21|1.71|0.21|1.71|0.21|1.71|0.21|0
1739960400000|2025-02-19 10:20:00|1.72|0.22|1.72|0.22|1.72|0.22|1.72|0.22|0
1739960700000|2025-02-19 10:25:00|1.73|0.23|1.73|0.23|1.73|0.23|1.73|0.23|0
1739961000000|2025-02-19 10:30:00|1.74|0.24|1.74|0.24|1.74|0.24|1.73|0.23|0
1739961900000|2025-02-19 10:45:00|1.73|0.23|1.71|0.21|1.74|0.24|1.67|0.17|0
1739962500000|2025-02-19 10:55:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739962800000|2025-02-19 11:00:00|1.72|0.22|1.71|0.21|1.72|0.22|1.71|0.21|0
1739963100000|2025-02-19 11:05:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739963400000|2025-02-19 11:10:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739963700000|2025-02-19 11:15:00|1.7|0.2|1.7|0.2|1.71|0.21|1.7|0.2|0
1739964000000|2025-02-19 11:20:00|1.71|0.21|1.71|0.21|1.71|0.21|1.7|0.2|0
1739964300000|2025-02-19 11:25:00|1.72|0.22|1.72|0.22|1.72|0.22|1.71|0.21|0
1739964600000|2025-02-19 11:30:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1739964900000|2025-02-19 11:35:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1739965200000|2025-02-19 11:40:00|1.71|0.21|1.72|0.22|1.72|0.22|1.71|0.21|0
1739965500000|2025-02-19 11:45:00|1.73|0.23|1.76|0.26|1.76|0.26|1.72|0.22|0
1739965800000|2025-02-19 11:50:00|1.75|0.25|1.73|0.23|1.76|0.26|1.73|0.23|0
1739966100000|2025-02-19 11:55:00|1.72|0.22|1.72|0.22|1.73|0.23|1.72|0.22|0
1739966400000|2025-02-19 12:00:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1739966700000|2025-02-19 12:05:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1739967300000|2025-02-19 12:15:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1739967600000|2025-02-19 12:20:00|1.71|0.21|1.7|0.2|1.71|0.21|1.7|0.2|0
1739968200000|2025-02-19 12:30:00|1.71|0.21|1.71|0.21|1.71|0.21|1.71|0.21|0
1739968500000|2025-02-19 12:35:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739968800000|2025-02-19 12:40:00|1.7|0.2|1.7|0.2|1.7|0.2|1.7|0.2|0
1739969100000|2025-02-19 12:45:00|1.69|0.19|1.69|0.19|1.69|0.19|1.69|0.19|0
1739969400000|2025-02-19 12:50:00|1.7|0.2|1.69|0.19|1.7|0.2|1.69|0.19|0
1739969700000|2025-02-19 12:55:00|1.7|0.2|1.71|0.21|1.71|0.21|1.7|0.2|0
1739970000000|2025-02-19 13:00:00|1.72|0.22|1.7|0.2|1.72|0.22|1.7|0.2|0
1739970300000|2025-02-19 13:05:00|1.74|0.24|1.72|0.22|1.74|0.24|1.72|0.22|0
1739970600000|2025-02-19 13:10:00|1.73|0.23|1.73|0.23|1.73|0.23|1.72|0.22|0
1739970900000|2025-02-19 13:15:00|1.74|0.24|1.74|0.24|1.74|0.24|1.74|0.24|0
1739971200000|2025-02-19 13:20:00|1.75|0.25|1.75|0.25|1.75|0.25|1.75|0.25|0
1739971500000|2025-02-19 13:25:00|1.74|0.24|1.74|0.24|1.76|0.26|1.71|0.21|0
1739971800000|2025-02-19 13:30:00|1.75|0.25|1.75|0.25|1.75|0.25|1.75|0.25|0
1739972100000|2025-02-19 13:35:00|1.76|0.26|1.76|0.26|1.76|0.26|1.76|0.26|0
1739972400000|2025-02-19 13:40:00|1.75|0.25|1.75|0.25|1.76|0.26|1.75|0.25|0
1739972700000|2025-02-19 13:45:00|1.74|0.24|1.74|0.24|1.75|0.25|1.74|0.24|0
1739973000000|2025-02-19 13:50:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739973300000|2025-02-19 13:55:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739973600000|2025-02-19 14:00:00|1.75|0.25|1.74|0.24|1.75|0.25|1.74|0.24|0
1739973900000|2025-02-19 14:05:00|1.73|0.23|1.73|0.23|1.73|0.23|1.73|0.23|0
1739974200000|2025-02-19 14:10:00|1.74|0.24|1.74|0.24|1.74|0.24|1.74|0.24|0
1739974500000|2025-02-19 14:15:00|1.75|0.25|1.75|0.25|1.75|0.25|1.74|0.24|0
1739974800000|2025-02-19 14:20:00|1.77|0.27|1.84|0.34|1.84|0.34|1.77|0.27|0
1739975100000|2025-02-19 14:25:00|1.85|0.35|1.83|0.33|1.85|0.35|1.83|0.33|0
1739975400000|2025-02-19 14:30:00|1.84|0.34|1.8|0.3|1.84|0.34|1.8|0.3|0
1739975700000|2025-02-19 14:35:00|1.79|0.29|1.94|0.44|1.94|0.44|1.79|0.29|0
1739976000000|2025-02-19 14:40:00|2.08|0.58|2.11|0.61|2.19|0.69|2.08|0.58|0
1739976300000|2025-02-19 14:45:00|2.1|0.6|2.12|0.62|2.13|0.63|2.1|0.6|0
1739976600000|2025-02-19 14:50:00|2.11|0.61|2.1|0.6|2.12|0.62|2.1|0.6|0
1739976900000|2025-02-19 14:55:00|2.11|0.61|2.12|0.62|2.12|0.62|2.1|0.6|0
1739977200000|2025-02-19 15:00:00|2.11|0.61|2.13|0.63|2.13|0.63|2.1|0.6|0
1739977500000|2025-02-19 15:05:00|2.12|0.62|2.12|0.62|2.13|0.63|2.11|0.61|0
1739977800000|2025-02-19 15:10:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1739978100000|2025-02-19 15:15:00|2.13|0.63|2.11|0.61|2.13|0.63|2.1|0.6|0
1739978400000|2025-02-19 15:20:00|2.12|0.62|2.11|0.61|2.12|0.62|2.1|0.6|0
1739978700000|2025-02-19 15:25:00|2.1|0.6|2.1|0.6|2.11|0.61|2.1|0.6|0
1739979000000|2025-02-19 15:30:00|2.09|0.59|2.08|0.58|2.1|0.6|2.07|0.57|0
1739979300000|2025-02-19 15:35:00|2.09|0.59|2.11|0.61|2.12|0.62|2.07|0.57|0
1739979600000|2025-02-19 15:40:00|2.12|0.62|2.11|0.61|2.12|0.62|2.11|0.61|0
1739979900000|2025-02-19 15:45:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1739980200000|2025-02-19 15:50:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1739980500000|2025-02-19 15:55:00|2.09|0.59|2.1|0.6|2.11|0.61|2.09|0.59|0
1739980800000|2025-02-19 16:00:00|2.09|0.59|2.07|0.57|2.1|0.6|2.07|0.57|0
1739981100000|2025-02-19 16:05:00|2.06|0.56|2.09|0.59|2.1|0.6|2.06|0.56|0
1739981400000|2025-02-19 16:10:00|2.1|0.6|2.04|0.54|2.1|0.6|2.04|0.54|0
1739981700000|2025-02-19 16:15:00|2.05|0.55|2.05|0.55|2.05|0.55|2.04|0.54|0
1739982000000|2025-02-19 16:20:00|2.06|0.56|2.05|0.55|2.06|0.56|2.04|0.54|0
1739982300000|2025-02-19 16:25:00|2.04|0.54|2.07|0.57|2.08|0.58|2.04|0.54|0
1739982600000|2025-02-19 16:30:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739982900000|2025-02-19 16:35:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1739983200000|2025-02-19 16:40:00|2.06|0.56|2.04|0.54|2.06|0.56|2.04|0.54|0
1739983500000|2025-02-19 16:45:00|2.05|0.55|2.05|0.55|2.05|0.55|2.04|0.54|0
1739983800000|2025-02-19 16:50:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739984100000|2025-02-19 16:55:00|2.05|0.55|2.04|0.54|2.05|0.55|2.04|0.54|0
1739984400000|2025-02-19 17:00:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1739984700000|2025-02-19 17:05:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1739985000000|2025-02-19 17:10:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1739985300000|2025-02-19 17:15:00|2.08|0.58|2.08|0.58|2.09|0.59|2.07|0.57|0
1739985600000|2025-02-19 17:20:00|2.09|0.59|2.1|0.6|2.1|0.6|2.08|0.58|0
1739985900000|2025-02-19 17:25:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1739986200000|2025-02-19 17:30:00|2.08|0.58|2.05|0.55|2.08|0.58|2.04|0.54|0
1739986500000|2025-02-19 17:35:00|2.04|0.54|2.04|0.54|2.04|0.54|2.03|0.53|0
1739986800000|2025-02-19 17:40:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1739987100000|2025-02-19 17:45:00|2.06|0.56|2.05|0.55|2.06|0.56|2.05|0.55|0
1739987400000|2025-02-19 17:50:00|2.04|0.54|2.03|0.53|2.05|0.55|2.03|0.53|0
1739987700000|2025-02-19 17:55:00|2.04|0.54|2.06|0.56|2.07|0.57|2.03|0.53|0
1739988000000|2025-02-19 18:00:00|2.07|0.57|2.06|0.56|2.07|0.57|2.06|0.56|0
1739988300000|2025-02-19 18:05:00|2.07|0.57|2.05|0.55|2.07|0.57|2.04|0.54|0
1739988600000|2025-02-19 18:10:00|2.06|0.56|2.06|0.56|2.07|0.57|2.05|0.55|0
1739988900000|2025-02-19 18:15:00|2.05|0.55|2.03|0.53|2.05|0.55|2.03|0.53|0
1739989200000|2025-02-19 18:20:00|2.02|0.52|2.03|0.53|2.03|0.53|2.02|0.52|0
1739989500000|2025-02-19 18:25:00|2.02|0.52|2.05|0.55|2.05|0.55|2.02|0.52|0
1739989800000|2025-02-19 18:30:00|2.04|0.54|2.04|0.54|2.04|0.54|2.03|0.53|0
1739990100000|2025-02-19 18:35:00|2.03|0.53|2.03|0.53|2.04|0.54|2.03|0.53|0
1739990400000|2025-02-19 18:40:00|2.04|0.54|2.04|0.54|2.04|0.54|2.03|0.53|0
1739990700000|2025-02-19 18:45:00|2.05|0.55|2.04|0.54|2.05|0.55|2.03|0.53|0
1739991000000|2025-02-19 18:50:00|2.05|0.55|2.05|0.55|2.05|0.55|2.04|0.54|0
1739991300000|2025-02-19 18:55:00|2.04|0.54|2.05|0.55|2.05|0.55|2.04|0.54|0
1739991600000|2025-02-19 19:00:00|2.04|0.54|2.05|0.55|2.05|0.55|2.03|0.53|0
1739991900000|2025-02-19 19:05:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1739992200000|2025-02-19 19:10:00|2.03|0.53|2|0.5|2.04|0.54|2|0.5|0
1739992500000|2025-02-19 19:15:00|1.99|0.49|2.01|0.51|2.05|0.55|1.98|0.48|0
1739992800000|2025-02-19 19:20:00|2|0.5|1.97|0.47|2|0.5|1.97|0.47|0
1739993100000|2025-02-19 19:25:00|1.98|0.48|1.98|0.48|1.99|0.49|1.97|0.47|0
1739993400000|2025-02-19 19:30:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1739993700000|2025-02-19 19:35:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739994000000|2025-02-19 19:40:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739994300000|2025-02-19 19:45:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1739994600000|2025-02-19 19:50:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1739994900000|2025-02-19 19:55:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1739995200000|2025-02-19 20:00:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1739995500000|2025-02-19 20:05:00|1.98|0.48|1.99|0.49|1.99|0.49|1.97|0.47|0
1739995800000|2025-02-19 20:10:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1739996100000|2025-02-19 20:15:00|1.97|0.47|1.98|0.48|1.98|0.48|1.96|0.46|0
1739996400000|2025-02-19 20:20:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1739996700000|2025-02-19 20:25:00|1.98|0.48|2|0.5|2.02|0.52|1.97|0.47|0
1739997000000|2025-02-19 20:30:00|2.01|0.51|1.98|0.48|2.01|0.51|1.97|0.47|0
1739997300000|2025-02-19 20:35:00|1.99|0.49|1.99|0.49|2|0.5|1.98|0.48|0
1739997600000|2025-02-19 20:40:00|1.98|0.48|1.99|0.49|2|0.5|1.98|0.48|0
1739997900000|2025-02-19 20:45:00|2|0.5|1.99|0.49|2|0.5|1.98|0.48|0
1739998200000|2025-02-19 20:50:00|1.97|0.47|1.98|0.48|1.99|0.49|1.97|0.47|0
1739998500000|2025-02-19 20:55:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1739998800000|2025-02-19 21:00:00|1.98|0.48|2|0.5|2|0.5|1.98|0.48|0
1739999100000|2025-02-19 21:05:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1739999400000|2025-02-19 21:10:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1739999700000|2025-02-19 21:15:00|2.15|0.35|2.15|0.35|2.15|0.35|2.15|0.35|0
1740001200000|2025-02-19 21:40:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1740001800000|2025-02-19 21:50:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1740002100000|2025-02-19 21:55:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1740002400000|2025-02-19 22:00:00|2.14|0.34|2.14|0.34|2.14|0.34|2.14|0.34|0
1740006000000|2025-02-19 23:00:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1740006300000|2025-02-19 23:05:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1740006600000|2025-02-19 23:10:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1740006900000|2025-02-19 23:15:00|2.13|0.33|2.12|0.32|2.13|0.33|2.12|0.32|0
1740007200000|2025-02-19 23:20:00|2.13|0.33|2.13|0.33|2.13|0.33|2.13|0.33|0
1740007500000|2025-02-19 23:25:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1740008100000|2025-02-19 23:35:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1740008700000|2025-02-19 23:45:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1740009000000|2025-02-19 23:50:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1740009600000|2025-02-20 00:00:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1740009900000|2025-02-20 00:05:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1740011100000|2025-02-20 00:25:00|2.14|0.34|2.13|0.33|2.14|0.34|2.13|0.33|0
1740011400000|2025-02-20 00:30:00|2.14|0.34|2.14|0.34|2.14|0.34|2.14|0.34|0
1740011700000|2025-02-20 00:35:00|2.13|0.33|2.12|0.32|2.14|0.34|2.12|0.32|0
1740012000000|2025-02-20 00:40:00|2.13|0.33|2.13|0.33|2.13|0.33|2.13|0.33|0
1740012300000|2025-02-20 00:45:00|2.12|0.32|2.12|0.32|2.12|0.32|2.12|0.32|0
1740012900000|2025-02-20 00:55:00|2.11|0.31|2.11|0.31|2.11|0.31|2.11|0.31|0
1740013200000|2025-02-20 01:00:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1740013500000|2025-02-20 01:05:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1740013800000|2025-02-20 01:10:00|2.13|0.33|2.12|0.32|2.13|0.33|2.12|0.32|0
1740014100000|2025-02-20 01:15:00|2.13|0.33|2.12|0.32|2.13|0.33|2.12|0.32|0
1740014400000|2025-02-20 01:20:00|2.13|0.33|2.14|0.34|2.14|0.34|2.12|0.32|0
1740014700000|2025-02-20 01:25:00|2.08|0.28|2.1|0.3|2.1|0.3|2.08|0.28|0
1740015000000|2025-02-20 01:30:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1740015300000|2025-02-20 01:35:00|1.95|0.45|1.95|0.45|1.96|0.46|1.95|0.45|0
1740015600000|2025-02-20 01:40:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1740015900000|2025-02-20 01:45:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1740016200000|2025-02-20 01:50:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1740016800000|2025-02-20 02:00:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740017100000|2025-02-20 02:05:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1740017400000|2025-02-20 02:10:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1740018900000|2025-02-20 02:35:00|1.97|0.47|1.95|0.45|1.97|0.47|1.95|0.45|0
1740019200000|2025-02-20 02:40:00|1.96|0.46|1.95|0.45|1.96|0.46|1.95|0.45|0
1740019500000|2025-02-20 02:45:00|1.96|0.46|1.96|0.46|1.96|0.46|1.95|0.45|0
1740019800000|2025-02-20 02:50:00|1.95|0.45|1.95|0.45|1.95|0.45|1.95|0.45|0
1740020100000|2025-02-20 02:55:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1740020400000|2025-02-20 03:00:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1740020700000|2025-02-20 03:05:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1740021000000|2025-02-20 03:10:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1740021600000|2025-02-20 03:20:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1740021900000|2025-02-20 03:25:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740023400000|2025-02-20 03:50:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740023700000|2025-02-20 03:55:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1740024000000|2025-02-20 04:00:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1740024300000|2025-02-20 04:05:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1740024600000|2025-02-20 04:10:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1740024900000|2025-02-20 04:15:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1740027600000|2025-02-20 05:00:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1740028500000|2025-02-20 05:15:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1740029400000|2025-02-20 05:30:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1740030300000|2025-02-20 05:45:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1740030600000|2025-02-20 05:50:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1740030900000|2025-02-20 05:55:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1740031800000|2025-02-20 06:10:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1740032100000|2025-02-20 06:15:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1740033000000|2025-02-20 06:30:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1740033300000|2025-02-20 06:35:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1740033600000|2025-02-20 06:40:00|1.98|0.48|1.98|0.48|1.98|0.48|1.98|0.48|0
1740033900000|2025-02-20 06:45:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740034500000|2025-02-20 06:55:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1740034800000|2025-02-20 07:00:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1740035100000|2025-02-20 07:05:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740035700000|2025-02-20 07:15:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1740036000000|2025-02-20 07:20:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740037200000|2025-02-20 07:40:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1740037500000|2025-02-20 07:45:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1740038400000|2025-02-20 08:00:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1740038700000|2025-02-20 08:05:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1740039000000|2025-02-20 08:10:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1740039300000|2025-02-20 08:15:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1740039600000|2025-02-20 08:20:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1740039900000|2025-02-20 08:25:00|1.95|0.45|1.95|0.45|1.95|0.45|1.95|0.45|0
1740040200000|2025-02-20 08:30:00|1.94|0.44|1.95|0.45|1.95|0.45|1.94|0.44|0
1740041100000|2025-02-20 08:45:00|1.94|0.44|1.95|0.45|1.95|0.45|1.94|0.44|0
1740041700000|2025-02-20 08:55:00|1.94|0.44|1.94|0.44|1.94|0.44|1.94|0.44|0
1740042000000|2025-02-20 09:00:00|1.95|0.45|1.94|0.44|1.95|0.45|1.94|0.44|0
1740042600000|2025-02-20 09:10:00|1.93|0.43|1.94|0.44|1.94|0.44|1.93|0.43|0
1740042900000|2025-02-20 09:15:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1740043200000|2025-02-20 09:20:00|1.94|0.44|1.94|0.44|1.94|0.44|1.93|0.43|0
1740043500000|2025-02-20 09:25:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1740043800000|2025-02-20 09:30:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1740044100000|2025-02-20 09:35:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1740044400000|2025-02-20 09:40:00|1.94|0.44|1.93|0.43|1.94|0.44|1.93|0.43|0
1740045300000|2025-02-20 09:55:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1740045600000|2025-02-20 10:00:00|1.91|0.41|1.91|0.41|1.92|0.42|1.91|0.41|0
1740045900000|2025-02-20 10:05:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1740047100000|2025-02-20 10:25:00|1.9|0.4|1.91|0.41|1.91|0.41|1.9|0.4|0
1740048000000|2025-02-20 10:40:00|1.9|0.4|1.9|0.4|1.91|0.41|1.9|0.4|0
1740048600000|2025-02-20 10:50:00|1.91|0.41|1.91|0.41|1.91|0.41|1.9|0.4|0
1740049200000|2025-02-20 11:00:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1740049500000|2025-02-20 11:05:00|1.92|0.42|1.91|0.41|1.92|0.42|1.91|0.41|0
1740049800000|2025-02-20 11:10:00|1.92|0.42|1.92|0.42|1.92|0.42|1.91|0.41|0
1740050100000|2025-02-20 11:15:00|1.91|0.41|1.92|0.42|1.92|0.42|1.91|0.41|0
1740050700000|2025-02-20 11:25:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1740051000000|2025-02-20 11:30:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1740051300000|2025-02-20 11:35:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740051600000|2025-02-20 11:40:00|1.98|0.48|1.97|0.47|1.98|0.48|1.96|0.46|0
1740051900000|2025-02-20 11:45:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1740052200000|2025-02-20 11:50:00|1.95|0.45|1.95|0.45|1.95|0.45|1.95|0.45|0
1740052500000|2025-02-20 11:55:00|1.96|0.46|1.98|0.48|1.98|0.48|1.96|0.46|0
1740052800000|2025-02-20 12:00:00|1.97|0.47|1.97|0.47|1.97|0.47|1.96|0.46|0
1740053100000|2025-02-20 12:05:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1740053400000|2025-02-20 12:10:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1740053700000|2025-02-20 12:15:00|1.97|0.47|1.98|0.48|1.98|0.48|1.97|0.47|0
1740054000000|2025-02-20 12:20:00|1.97|0.47|1.97|0.47|1.98|0.48|1.97|0.47|0
1740054300000|2025-02-20 12:25:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740054600000|2025-02-20 12:30:00|1.98|0.48|1.96|0.46|1.98|0.48|1.96|0.46|0
1740054900000|2025-02-20 12:35:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1740055200000|2025-02-20 12:40:00|1.95|0.45|1.95|0.45|1.96|0.46|1.95|0.45|0
1740055500000|2025-02-20 12:45:00|1.96|0.46|1.96|0.46|1.96|0.46|1.95|0.45|0
1740055800000|2025-02-20 12:50:00|1.95|0.45|1.96|0.46|1.96|0.46|1.95|0.45|0
1740056100000|2025-02-20 12:55:00|1.95|0.45|1.95|0.45|1.96|0.46|1.95|0.45|0
1740056400000|2025-02-20 13:00:00|1.96|0.46|1.96|0.46|1.96|0.46|1.95|0.45|0
1740056700000|2025-02-20 13:05:00|1.97|0.47|1.97|0.47|1.97|0.47|1.97|0.47|0
1740057000000|2025-02-20 13:10:00|1.96|0.46|1.96|0.46|1.97|0.47|1.96|0.46|0
1740057600000|2025-02-20 13:20:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1740057900000|2025-02-20 13:25:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1740058200000|2025-02-20 13:30:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1740058500000|2025-02-20 13:35:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1740058800000|2025-02-20 13:40:00|1.95|0.45|1.95|0.45|1.96|0.46|1.95|0.45|0
1740059100000|2025-02-20 13:45:00|1.96|0.46|1.96|0.46|1.96|0.46|1.96|0.46|0
1740059400000|2025-02-20 13:50:00|1.97|0.47|1.96|0.46|1.97|0.47|1.96|0.46|0
1740059700000|2025-02-20 13:55:00|1.95|0.45|1.94|0.44|1.95|0.45|1.94|0.44|0
1740060000000|2025-02-20 14:00:00|1.93|0.43|1.93|0.43|1.94|0.44|1.93|0.43|0
1740060300000|2025-02-20 14:05:00|1.92|0.42|1.92|0.42|1.93|0.43|1.92|0.42|0
1740060600000|2025-02-20 14:10:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1740060900000|2025-02-20 14:15:00|1.93|0.43|1.92|0.42|1.93|0.43|1.92|0.42|0
1740061200000|2025-02-20 14:20:00|1.93|0.43|1.93|0.43|1.93|0.43|1.92|0.42|0
1740061500000|2025-02-20 14:25:00|1.94|0.44|1.92|0.42|1.94|0.44|1.92|0.42|0
1740061800000|2025-02-20 14:30:00|1.93|0.43|1.94|0.44|1.94|0.44|1.92|0.42|0
1740062100000|2025-02-20 14:35:00|1.93|0.43|1.89|0.39|1.94|0.44|1.88|0.38|0
1740062400000|2025-02-20 14:40:00|1.88|0.38|1.92|0.42|1.92|0.42|1.88|0.38|0
1740062700000|2025-02-20 14:45:00|1.93|0.43|1.88|0.38|1.94|0.44|1.88|0.38|0
1740063000000|2025-02-20 14:50:00|1.93|0.43|1.97|0.47|1.99|0.49|1.92|0.42|0
1740063300000|2025-02-20 14:55:00|1.98|0.48|2|0.5|2|0.5|1.91|0.41|0
1740063600000|2025-02-20 15:00:00|2.01|0.51|2.08|0.58|2.14|0.64|1.94|0.44|0
1740063900000|2025-02-20 15:05:00|2.07|0.57|2.02|0.52|2.08|0.58|1.99|0.49|0
1740064200000|2025-02-20 15:10:00|2.03|0.53|2|0.5|2.04|0.54|1.98|0.48|0
1740064500000|2025-02-20 15:15:00|1.99|0.49|1.96|0.46|2.06|0.56|1.95|0.45|0
1740064800000|2025-02-20 15:20:00|1.95|0.45|1.99|0.49|2|0.5|1.94|0.44|0
1740065100000|2025-02-20 15:25:00|1.98|0.48|1.97|0.47|1.99|0.49|1.97|0.47|0
1740065400000|2025-02-20 15:30:00|1.98|0.48|1.96|0.46|1.98|0.48|1.95|0.45|0
1740065700000|2025-02-20 15:35:00|1.97|0.47|1.98|0.48|1.99|0.49|1.95|0.45|0
1740066000000|2025-02-20 15:40:00|1.97|0.47|2|0.5|2|0.5|1.97|0.47|0
1740066300000|2025-02-20 15:45:00|2.01|0.51|2.02|0.52|2.03|0.53|1.97|0.47|0
1740066600000|2025-02-20 15:50:00|2.05|0.55|2.47|0.97|2.48|0.98|2.05|0.55|0
1740066900000|2025-02-20 15:55:00|2.48|0.98|2.48|0.98|2.5|1|2.45|0.95|0
1740067200000|2025-02-20 16:00:00|2.49|0.99|2.48|0.98|2.49|0.99|2.45|0.95|0
1740067500000|2025-02-20 16:05:00|2.47|0.97|2.29|0.79|2.48|0.98|2.28|0.78|0
1740067800000|2025-02-20 16:10:00|2.28|0.78|2.28|0.78|2.28|0.78|2.27|0.77|0
1740068100000|2025-02-20 16:15:00|2.29|0.79|2.31|0.81|2.32|0.82|2.29|0.79|0
1740068400000|2025-02-20 16:20:00|2.32|0.82|2.29|0.79|2.32|0.82|2.28|0.78|0
1740068700000|2025-02-20 16:25:00|2.3|0.8|2.26|0.76|2.32|0.82|2.26|0.76|0
1740069000000|2025-02-20 16:30:00|2.25|0.75|2.3|0.8|2.3|0.8|2.25|0.75|0
1740069300000|2025-02-20 16:35:00|2.31|0.81|2.28|0.78|2.34|0.84|2.27|0.77|0
1740069600000|2025-02-20 16:40:00|2.27|0.77|2.32|0.82|2.35|0.85|2.27|0.77|0
1740069900000|2025-02-20 16:45:00|2.33|0.83|2.34|0.84|2.35|0.85|2.33|0.83|0
1740070200000|2025-02-20 16:50:00|2.35|0.85|2.34|0.84|2.35|0.85|2.32|0.82|0
1740070500000|2025-02-20 16:55:00|2.35|0.85|2.35|0.85|2.35|0.85|2.34|0.84|0
1740070800000|2025-02-20 17:00:00|2.36|0.86|2.31|0.81|2.36|0.86|2.31|0.81|0
1740071100000|2025-02-20 17:05:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1740071400000|2025-02-20 17:10:00|2.28|0.78|2.29|0.79|2.35|0.85|2.27|0.77|0
1740071700000|2025-02-20 17:15:00|2.28|0.78|2.28|0.78|2.28|0.78|2.27|0.77|0
1740072000000|2025-02-20 17:20:00|2.27|0.77|2.24|0.74|2.28|0.78|2.24|0.74|0
1740072300000|2025-02-20 17:25:00|2.25|0.75|2.24|0.74|2.25|0.75|2.24|0.74|0
1740072600000|2025-02-20 17:30:00|2.25|0.75|2.24|0.74|2.25|0.75|2.23|0.73|0
1740072900000|2025-02-20 17:35:00|2.23|0.73|2.25|0.75|2.25|0.75|2.23|0.73|0
1740073200000|2025-02-20 17:40:00|2.24|0.74|2.23|0.73|2.25|0.75|2.22|0.72|0
1740073500000|2025-02-20 17:45:00|2.24|0.74|2.25|0.75|2.26|0.76|2.24|0.74|0
1740073800000|2025-02-20 17:50:00|2.26|0.76|2.26|0.76|2.26|0.76|2.25|0.75|0
1740074100000|2025-02-20 17:55:00|2.27|0.77|2.28|0.78|2.28|0.78|2.27|0.77|0
1740074400000|2025-02-20 18:00:00|2.29|0.79|2.29|0.79|2.3|0.8|2.28|0.78|0
1740074700000|2025-02-20 18:05:00|2.28|0.78|2.27|0.77|2.29|0.79|2.27|0.77|0
1740075000000|2025-02-20 18:10:00|2.28|0.78|2.26|0.76|2.28|0.78|2.25|0.75|0
1740075300000|2025-02-20 18:15:00|2.25|0.75|2.24|0.74|2.29|0.79|2.21|0.71|0
1740075600000|2025-02-20 18:20:00|2.25|0.75|2.25|0.75|2.26|0.76|2.24|0.74|0
1740075900000|2025-02-20 18:25:00|2.26|0.76|2.25|0.75|2.26|0.76|2.24|0.74|0
1740076200000|2025-02-20 18:30:00|2.24|0.74|2.22|0.72|2.24|0.74|2.22|0.72|0
1740076500000|2025-02-20 18:35:00|2.23|0.73|2.22|0.72|2.23|0.73|2.22|0.72|0
1740076800000|2025-02-20 18:40:00|2.23|0.73|2.21|0.71|2.23|0.73|2.21|0.71|0
1740077100000|2025-02-20 18:45:00|2.2|0.7|2.21|0.71|2.22|0.72|2.2|0.7|0
1740077400000|2025-02-20 18:50:00|2.22|0.72|2.22|0.72|2.23|0.73|2.21|0.71|0
1740077700000|2025-02-20 18:55:00|2.23|0.73|2.2|0.7|2.23|0.73|2.19|0.69|0
1740078000000|2025-02-20 19:00:00|2.21|0.71|2.2|0.7|2.21|0.71|2.19|0.69|0
1740078300000|2025-02-20 19:05:00|2.19|0.69|2.19|0.69|2.2|0.7|2.18|0.68|0
1740078600000|2025-02-20 19:10:00|2.18|0.68|2.16|0.66|2.18|0.68|2.16|0.66|0
1740078900000|2025-02-20 19:15:00|2.17|0.67|2.16|0.66|2.17|0.67|2.16|0.66|0
1740079200000|2025-02-20 19:20:00|2.15|0.65|2.14|0.64|2.25|0.75|2.14|0.64|0
1740079500000|2025-02-20 19:25:00|2.15|0.65|2.15|0.65|2.16|0.66|2.15|0.65|0
1740079800000|2025-02-20 19:30:00|2.16|0.66|2.17|0.67|2.17|0.67|2.15|0.65|0
1740080100000|2025-02-20 19:35:00|2.16|0.66|2.17|0.67|2.18|0.68|2.16|0.66|0
1740080400000|2025-02-20 19:40:00|2.16|0.66|2.15|0.65|2.17|0.67|2.15|0.65|0
1740080700000|2025-02-20 19:45:00|2.14|0.64|2.11|0.61|2.15|0.65|2.11|0.61|0
1740081000000|2025-02-20 19:50:00|2.1|0.6|2.11|0.61|2.12|0.62|2.1|0.6|0
1740081300000|2025-02-20 19:55:00|2.1|0.6|2.11|0.61|2.11|0.61|2.1|0.6|0
1740081600000|2025-02-20 20:00:00|2.1|0.6|2.11|0.61|2.12|0.62|2.1|0.6|0
1740081900000|2025-02-20 20:05:00|2.1|0.6|2.12|0.62|2.12|0.62|2.1|0.6|0
1740082200000|2025-02-20 20:10:00|2.11|0.61|2.12|0.62|2.13|0.63|2.11|0.61|0
1740082500000|2025-02-20 20:15:00|2.11|0.61|2.11|0.61|2.14|0.64|2.11|0.61|0
1740082800000|2025-02-20 20:20:00|2.1|0.6|2.11|0.61|2.11|0.61|2.09|0.59|0
1740083100000|2025-02-20 20:25:00|2.1|0.6|2.1|0.6|2.12|0.62|2.1|0.6|0
1740083400000|2025-02-20 20:30:00|2.11|0.61|2.1|0.6|2.11|0.61|2.1|0.6|0
1740083700000|2025-02-20 20:35:00|2.11|0.61|2.12|0.62|2.12|0.62|2.1|0.6|0
1740084000000|2025-02-20 20:40:00|2.11|0.61|2.1|0.6|2.12|0.62|2.1|0.6|0
1740084300000|2025-02-20 20:45:00|2.11|0.61|2.08|0.58|2.11|0.61|2.07|0.57|0
1740084600000|2025-02-20 20:50:00|2.06|0.56|2.09|0.59|2.15|0.65|2.06|0.56|0
1740084900000|2025-02-20 20:55:00|2.1|0.6|2.08|0.58|2.1|0.6|2.07|0.57|0
1740085200000|2025-02-20 21:00:00|2.09|0.59|2.09|0.59|2.1|0.6|2.08|0.58|0
1740085500000|2025-02-20 21:05:00|2.08|0.58|2.09|0.59|2.09|0.59|2.08|0.58|0
1740085800000|2025-02-20 21:10:00|2.1|0.6|2.11|0.61|2.11|0.61|2.09|0.59|0
1740086100000|2025-02-20 21:15:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1740086400000|2025-02-20 21:20:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1740086700000|2025-02-20 21:25:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1740087600000|2025-02-20 21:40:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1740088200000|2025-02-20 21:50:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1740088500000|2025-02-20 21:55:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1740090900000|2025-02-20 22:35:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1740091200000|2025-02-20 22:40:00|2.23|0.43|2.23|0.43|2.23|0.43|2.23|0.43|0
1740091800000|2025-02-20 22:50:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1740092100000|2025-02-20 22:55:00|2.23|0.43|2.23|0.43|2.23|0.43|2.23|0.43|0
1740092400000|2025-02-20 23:00:00|2.22|0.42|2.21|0.41|2.23|0.43|2.21|0.41|0
1740092700000|2025-02-20 23:05:00|2.22|0.42|2.22|0.42|2.22|0.42|2.22|0.42|0
1740093000000|2025-02-20 23:10:00|2.21|0.41|2.21|0.41|2.21|0.41|2.21|0.41|0
1740093600000|2025-02-20 23:20:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1740093900000|2025-02-20 23:25:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1740094200000|2025-02-20 23:30:00|2.2|0.4|2.2|0.4|2.2|0.4|2.2|0.4|0
1740094800000|2025-02-20 23:40:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1740095100000|2025-02-20 23:45:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1740095400000|2025-02-20 23:50:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1740096000000|2025-02-21 00:00:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1740096300000|2025-02-21 00:05:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1740096600000|2025-02-21 00:10:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1740096900000|2025-02-21 00:15:00|2.2|0.4|2.19|0.39|2.2|0.4|2.19|0.39|0
1740097200000|2025-02-21 00:20:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1740098100000|2025-02-21 00:35:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1740098400000|2025-02-21 00:40:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1740098700000|2025-02-21 00:45:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1740099000000|2025-02-21 00:50:00|2.19|0.39|2.2|0.4|2.2|0.4|2.19|0.39|0
1740099300000|2025-02-21 00:55:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1740099600000|2025-02-21 01:00:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1740099900000|2025-02-21 01:05:00|2.19|0.39|2.2|0.4|2.21|0.41|2.19|0.39|0
1740100500000|2025-02-21 01:15:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1740100800000|2025-02-21 01:20:00|2.21|0.41|2.28|0.48|2.28|0.48|2.2|0.4|0
1740101100000|2025-02-21 01:25:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1740101400000|2025-02-21 01:30:00|2.14|0.64|2.14|0.64|2.14|0.64|2.14|0.64|0
1740101700000|2025-02-21 01:35:00|2.13|0.63|2.12|0.62|2.14|0.64|2.12|0.62|0
1740102000000|2025-02-21 01:40:00|2.13|0.63|2.13|0.63|2.13|0.63|2.12|0.62|0
1740102600000|2025-02-21 01:50:00|2.12|0.62|2.13|0.63|2.13|0.63|2.12|0.62|0
1740102900000|2025-02-21 01:55:00|2.12|0.62|2.13|0.63|2.13|0.63|2.12|0.62|0
1740103800000|2025-02-21 02:10:00|2.12|0.62|2.12|0.62|2.13|0.63|2.12|0.62|0
1740104100000|2025-02-21 02:15:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1740104700000|2025-02-21 02:25:00|2.13|0.63|2.13|0.63|2.13|0.63|2.13|0.63|0
1740105000000|2025-02-21 02:30:00|2.12|0.62|2.12|0.62|2.13|0.63|2.12|0.62|0
1740105300000|2025-02-21 02:35:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1740105600000|2025-02-21 02:40:00|2.13|0.63|2.12|0.62|2.13|0.63|2.12|0.62|0
1740105900000|2025-02-21 02:45:00|2.13|0.63|2.11|0.61|2.13|0.63|2.11|0.61|0
1740106200000|2025-02-21 02:50:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1740106500000|2025-02-21 02:55:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740107100000|2025-02-21 03:05:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740107400000|2025-02-21 03:10:00|2.11|0.61|2.11|0.61|2.12|0.62|2.11|0.61|0
1740107700000|2025-02-21 03:15:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1740108000000|2025-02-21 03:20:00|2.11|0.61|2.11|0.61|2.11|0.61|2.11|0.61|0
1740108300000|2025-02-21 03:25:00|2.12|0.62|2.11|0.61|2.12|0.62|2.11|0.61|0
1740108600000|2025-02-21 03:30:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1740110100000|2025-02-21 03:55:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740110400000|2025-02-21 04:00:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740111000000|2025-02-21 04:10:00|2.11|0.61|2.11|0.61|2.11|0.61|2.11|0.61|0
1740111300000|2025-02-21 04:15:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1740111600000|2025-02-21 04:20:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740112500000|2025-02-21 04:35:00|2.11|0.61|2.11|0.61|2.12|0.62|2.11|0.61|0
1740112800000|2025-02-21 04:40:00|2.12|0.62|2.11|0.61|2.12|0.62|2.11|0.61|0
1740113100000|2025-02-21 04:45:00|2.12|0.62|2.12|0.62|2.12|0.62|2.11|0.61|0
1740114300000|2025-02-21 05:05:00|2.13|0.63|2.13|0.63|2.13|0.63|2.13|0.63|0
1740114600000|2025-02-21 05:10:00|2.12|0.62|2.13|0.63|2.13|0.63|2.12|0.62|0
1740114900000|2025-02-21 05:15:00|2.12|0.62|2.12|0.62|2.13|0.63|2.12|0.62|0
1740115800000|2025-02-21 05:30:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740116100000|2025-02-21 05:35:00|2.11|0.61|2.11|0.61|2.12|0.62|2.11|0.61|0
1740116400000|2025-02-21 05:40:00|2.12|0.62|2.11|0.61|2.12|0.62|2.11|0.61|0
1740116700000|2025-02-21 05:45:00|2.12|0.62|2.12|0.62|2.12|0.62|2.12|0.62|0
1740117000000|2025-02-21 05:50:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740117300000|2025-02-21 05:55:00|2.11|0.61|2.12|0.62|2.12|0.62|2.11|0.61|0
1740117600000|2025-02-21 06:00:00|2.11|0.61|2.11|0.61|2.12|0.62|2.11|0.61|0
1740117900000|2025-02-21 06:05:00|2.1|0.6|2.1|0.6|2.1|0.6|2.1|0.6|0
1740119100000|2025-02-21 06:25:00|2.09|0.59|2.1|0.6|2.1|0.6|2.09|0.59|0
1740119700000|2025-02-21 06:35:00|2.09|0.59|2.09|0.59|2.1|0.6|2.09|0.59|0
1740120300000|2025-02-21 06:45:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1740120600000|2025-02-21 06:50:00|2.09|0.59|2.08|0.58|2.09|0.59|2.08|0.58|0
1740121500000|2025-02-21 07:05:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1740121800000|2025-02-21 07:10:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1740122100000|2025-02-21 07:15:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1740122400000|2025-02-21 07:20:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1740123000000|2025-02-21 07:30:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1740123300000|2025-02-21 07:35:00|2.08|0.58|2.08|0.58|2.08|0.58|2.07|0.57|0
1740123600000|2025-02-21 07:40:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1740123900000|2025-02-21 07:45:00|2.08|0.58|2.08|0.58|2.08|0.58|2.08|0.58|0
1740124200000|2025-02-21 07:50:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1740124500000|2025-02-21 07:55:00|2.09|0.59|2.09|0.59|2.09|0.59|2.08|0.58|0
1740124800000|2025-02-21 08:00:00|2.08|0.58|2.09|0.59|2.1|0.6|2.08|0.58|0
1740125100000|2025-02-21 08:05:00|2.1|0.6|2.08|0.58|2.1|0.6|2.07|0.57|0
1740125400000|2025-02-21 08:10:00|2.07|0.57|2.08|0.58|2.08|0.58|2.07|0.57|0
1740125700000|2025-02-21 08:15:00|2.09|0.59|2.08|0.58|2.11|0.61|2.08|0.58|0
1740126000000|2025-02-21 08:20:00|2.09|0.59|2.09|0.59|2.11|0.61|2.08|0.58|0
1740126300000|2025-02-21 08:25:00|2.08|0.58|2.08|0.58|2.09|0.59|2.08|0.58|0
1740126600000|2025-02-21 08:30:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1740126900000|2025-02-21 08:35:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1740127200000|2025-02-21 08:40:00|2.08|0.58|2.07|0.57|2.08|0.58|2.07|0.57|0
1740127500000|2025-02-21 08:45:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1740127800000|2025-02-21 08:50:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1740128100000|2025-02-21 08:55:00|2.06|0.56|2.07|0.57|2.07|0.57|2.06|0.56|0
1740128400000|2025-02-21 09:00:00|2.06|0.56|2.06|0.56|2.07|0.57|2.05|0.55|0
1740128700000|2025-02-21 09:05:00|2.07|0.57|2.07|0.57|2.07|0.57|2.06|0.56|0
1740129000000|2025-02-21 09:10:00|2.06|0.56|2.06|0.56|2.07|0.57|2.06|0.56|0
1740129300000|2025-02-21 09:15:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1740129600000|2025-02-21 09:20:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1740129900000|2025-02-21 09:25:00|2.05|0.55|2.06|0.56|2.06|0.56|2.05|0.55|0
1740130200000|2025-02-21 09:30:00|2.05|0.55|2.05|0.55|2.06|0.56|2.05|0.55|0
1740131400000|2025-02-21 09:50:00|2.04|0.54|2.04|0.54|2.05|0.55|2.04|0.54|0
1740131700000|2025-02-21 09:55:00|2.05|0.55|2.02|0.52|2.05|0.55|2.02|0.52|0
1740132000000|2025-02-21 10:00:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1740132300000|2025-02-21 10:05:00|2.03|0.53|2.02|0.52|2.03|0.53|2.02|0.52|0
1740132900000|2025-02-21 10:15:00|2.01|0.51|2.01|0.51|2.02|0.52|2.01|0.51|0
1740133800000|2025-02-21 10:30:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1740134100000|2025-02-21 10:35:00|2.02|0.52|2.02|0.52|2.02|0.52|2.02|0.52|0
1740135000000|2025-02-21 10:50:00|2.01|0.51|2.01|0.51|2.01|0.51|2.01|0.51|0
1740135300000|2025-02-21 10:55:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1740135600000|2025-02-21 11:00:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1740135900000|2025-02-21 11:05:00|2|0.5|2|0.5|2.01|0.51|2|0.5|0
1740136200000|2025-02-21 11:10:00|2.01|0.51|2.01|0.51|2.01|0.51|2|0.5|0
1740136500000|2025-02-21 11:15:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1740136800000|2025-02-21 11:20:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1740137100000|2025-02-21 11:25:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1740137400000|2025-02-21 11:30:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1740137700000|2025-02-21 11:35:00|2.01|0.51|2|0.5|2.01|0.51|2|0.5|0
1740138000000|2025-02-21 11:40:00|2.01|0.51|2.01|0.51|2.02|0.52|2|0.5|0
1740138600000|2025-02-21 11:50:00|2|0.5|2|0.5|2.01|0.51|2|0.5|0
1740138900000|2025-02-21 11:55:00|2.01|0.51|2.01|0.51|2.01|0.51|2|0.5|0
1740139200000|2025-02-21 12:00:00|2.02|0.52|2.01|0.51|2.03|0.53|2.01|0.51|0
1740139500000|2025-02-21 12:05:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1740139800000|2025-02-21 12:10:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1740140100000|2025-02-21 12:15:00|2|0.5|2|0.5|2.01|0.51|2|0.5|0
1740140400000|2025-02-21 12:20:00|1.99|0.49|1.98|0.48|2|0.5|1.98|0.48|0
1740140700000|2025-02-21 12:25:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740141000000|2025-02-21 12:30:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1740141300000|2025-02-21 12:35:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1740141600000|2025-02-21 12:40:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740142800000|2025-02-21 13:00:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740143100000|2025-02-21 13:05:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740143400000|2025-02-21 13:10:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740144600000|2025-02-21 13:30:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740144900000|2025-02-21 13:35:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1740145200000|2025-02-21 13:40:00|1.99|0.49|1.97|0.47|1.99|0.49|1.97|0.47|0
1740145800000|2025-02-21 13:50:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740146100000|2025-02-21 13:55:00|1.98|0.48|1.98|0.48|1.98|0.48|1.97|0.47|0
1740146400000|2025-02-21 14:00:00|1.97|0.47|1.97|0.47|1.98|0.48|1.96|0.46|0
1740146700000|2025-02-21 14:05:00|1.98|0.48|1.97|0.47|1.98|0.48|1.97|0.47|0
1740147000000|2025-02-21 14:10:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1740147300000|2025-02-21 14:15:00|1.96|0.46|1.97|0.47|1.97|0.47|1.96|0.46|0
1740147600000|2025-02-21 14:20:00|1.96|0.46|1.98|0.48|1.98|0.48|1.96|0.46|0
1740147900000|2025-02-21 14:25:00|1.97|0.47|2.01|0.51|2.01|0.51|1.97|0.47|0
1740148200000|2025-02-21 14:30:00|2.02|0.52|2.01|0.51|2.04|0.54|1.99|0.49|0
1740148500000|2025-02-21 14:35:00|2|0.5|2.02|0.52|2.04|0.54|1.97|0.47|0
1740148800000|2025-02-21 14:40:00|2.03|0.53|2.02|0.52|2.03|0.53|2.01|0.51|0
1740149100000|2025-02-21 14:45:00|2.01|0.51|2.04|0.54|2.05|0.55|2|0.5|0
1740149400000|2025-02-21 14:50:00|2.05|0.55|2.05|0.55|2.07|0.57|2.04|0.54|0
1740149700000|2025-02-21 14:55:00|2.06|0.56|2.06|0.56|2.07|0.57|2.05|0.55|0
1740150000000|2025-02-21 15:00:00|2.11|0.61|2.05|0.55|2.11|0.61|2.01|0.51|0
1740150300000|2025-02-21 15:05:00|2.06|0.56|2.04|0.54|2.08|0.58|2.04|0.54|0
1740150600000|2025-02-21 15:10:00|2.03|0.53|2.06|0.56|2.07|0.57|2.03|0.53|0
1740150900000|2025-02-21 15:15:00|2.07|0.57|2.06|0.56|2.07|0.57|2.04|0.54|0
1740151200000|2025-02-21 15:20:00|2.07|0.57|2.1|0.6|2.11|0.61|2.06|0.56|0
1740151500000|2025-02-21 15:25:00|2.09|0.59|2.13|0.63|2.14|0.64|2.08|0.58|0
1740151800000|2025-02-21 15:30:00|2.04|0.54|2.11|0.61|2.12|0.62|2.03|0.53|0
1740152100000|2025-02-21 15:35:00|2.1|0.6|2.12|0.62|2.14|0.64|2.1|0.6|0
1740152400000|2025-02-21 15:40:00|2.13|0.63|2.18|0.68|2.18|0.68|2.12|0.62|0
1740152700000|2025-02-21 15:45:00|2.17|0.67|2.14|0.64|2.18|0.68|2.12|0.62|0
1740153000000|2025-02-21 15:50:00|2.15|0.65|2.15|0.65|2.15|0.65|2.13|0.63|0
1740153300000|2025-02-21 15:55:00|2.16|0.66|2.12|0.62|2.16|0.66|2.12|0.62|0
1740153600000|2025-02-21 16:00:00|2.11|0.61|2.13|0.63|2.14|0.64|2.1|0.6|0
1740153900000|2025-02-21 16:05:00|2.14|0.64|2.12|0.62|2.14|0.64|2.1|0.6|0
1740154200000|2025-02-21 16:10:00|2.13|0.63|2.09|0.59|2.14|0.64|2.09|0.59|0
1740154500000|2025-02-21 16:15:00|2.08|0.58|2.08|0.58|2.11|0.61|2.07|0.57|0
1740154800000|2025-02-21 16:20:00|2.07|0.57|2.07|0.57|2.08|0.58|2.07|0.57|0
1740155100000|2025-02-21 16:25:00|2.08|0.58|2.1|0.6|2.14|0.64|2.07|0.57|0
1740155400000|2025-02-21 16:30:00|2.11|0.61|2.06|0.56|2.11|0.61|2.05|0.55|0
1740155700000|2025-02-21 16:35:00|2.05|0.55|2.06|0.56|2.08|0.58|2.05|0.55|0
1740156000000|2025-02-21 16:40:00|2.05|0.55|2.08|0.58|2.09|0.59|2.05|0.55|0
1740156300000|2025-02-21 16:45:00|2.09|0.59|2.09|0.59|2.1|0.6|2.08|0.58|0
1740156600000|2025-02-21 16:50:00|2.1|0.6|2.11|0.61|2.12|0.62|2.09|0.59|0
1740156900000|2025-02-21 16:55:00|2.1|0.6|2.09|0.59|2.11|0.61|2.07|0.57|0
1740157200000|2025-02-21 17:00:00|2.08|0.58|2.08|0.58|2.09|0.59|2.07|0.57|0
1740157500000|2025-02-21 17:05:00|2.07|0.57|2.08|0.58|2.09|0.59|2.07|0.57|0
1740157800000|2025-02-21 17:10:00|2.09|0.59|2.09|0.59|2.1|0.6|2.08|0.58|0
1740158100000|2025-02-21 17:15:00|2.1|0.6|2.13|0.63|2.14|0.64|2.1|0.6|0
1740158400000|2025-02-21 17:20:00|2.14|0.64|2.15|0.65|2.17|0.67|2.03|0.53|0
1740158700000|2025-02-21 17:25:00|2.14|0.64|2.14|0.64|2.15|0.65|2.13|0.63|0
1740159000000|2025-02-21 17:30:00|2.15|0.65|2.17|0.67|2.17|0.67|2.15|0.65|0
1740159300000|2025-02-21 17:35:00|2.16|0.66|2.2|0.7|2.21|0.71|2.15|0.65|0
1740159600000|2025-02-21 17:40:00|2.19|0.69|2.18|0.68|2.2|0.7|2.17|0.67|0
1740159900000|2025-02-21 17:45:00|2.19|0.69|2.2|0.7|2.2|0.7|2.18|0.68|0
1740160200000|2025-02-21 17:50:00|2.21|0.71|2.22|0.72|2.22|0.72|2.2|0.7|0
1740160500000|2025-02-21 17:55:00|2.21|0.71|2.3|0.8|2.31|0.81|2.21|0.71|0
1740160800000|2025-02-21 18:00:00|2.31|0.81|2.45|0.95|2.45|0.95|2.21|0.71|0
1740161100000|2025-02-21 18:05:00|2.44|0.94|2.62|1.12|2.67|1.17|2.44|0.94|0
1740161400000|2025-02-21 18:10:00|2.63|1.13|2.61|1.11|2.66|1.16|2.61|1.11|0
1740161700000|2025-02-21 18:15:00|2.6|1.1|2.62|1.12|2.62|1.12|2.57|1.07|0
1740162000000|2025-02-21 18:20:00|2.61|1.11|2.63|1.13|2.64|1.14|2.61|1.11|0
1740162300000|2025-02-21 18:25:00|2.62|1.12|2.67|1.17|2.67|1.17|2.6|1.1|0
1740162600000|2025-02-21 18:30:00|2.66|1.16|2.81|1.31|2.81|1.31|2.66|1.16|0
1740162900000|2025-02-21 18:35:00|2.82|1.32|2.79|1.29|2.82|1.32|2.72|1.22|0
1740163200000|2025-02-21 18:40:00|2.78|1.28|2.76|1.26|2.81|1.31|2.72|1.22|0
1740163500000|2025-02-21 18:45:00|2.75|1.25|2.79|1.29|2.8|1.3|2.75|1.25|0
1740163800000|2025-02-21 18:50:00|2.78|1.28|2.76|1.26|2.79|1.29|2.76|1.26|0
1740164100000|2025-02-21 18:55:00|2.77|1.27|2.8|1.3|2.81|1.31|2.76|1.26|0
1740164400000|2025-02-21 19:00:00|2.79|1.29|2.83|1.33|2.84|1.34|2.78|1.28|0
1740164700000|2025-02-21 19:05:00|2.82|1.32|2.79|1.29|2.83|1.33|2.79|1.29|0
1740165000000|2025-02-21 19:10:00|2.8|1.3|2.76|1.26|2.82|1.32|2.75|1.25|0
1740165300000|2025-02-21 19:15:00|2.77|1.27|2.82|1.32|2.82|1.32|2.77|1.27|0
1740165600000|2025-02-21 19:20:00|2.83|1.33|2.89|1.39|2.97|1.47|2.7|1.2|0
1740165900000|2025-02-21 19:25:00|2.9|1.4|2.96|1.46|2.97|1.47|2.89|1.39|0
1740166200000|2025-02-21 19:30:00|2.95|1.45|2.93|1.43|2.96|1.46|2.89|1.39|0
1740166500000|2025-02-21 19:35:00|3.33|1.83|3.6|2.1|3.67|2.17|3.14|1.64|0
1740166800000|2025-02-21 19:40:00|3.59|2.09|3.66|2.16|3.74|2.24|3.59|2.09|0
1740167100000|2025-02-21 19:45:00|3.65|2.15|3.63|2.13|3.69|2.19|3.61|2.11|0
1740167400000|2025-02-21 19:50:00|3.62|2.12|3.61|2.11|3.62|2.12|3.55|2.05|0
1740167700000|2025-02-21 19:55:00|3.6|2.1|3.61|2.11|3.62|2.12|3.56|2.06|0
1740168000000|2025-02-21 20:00:00|3.62|2.12|3.61|2.11|3.64|2.14|3.58|2.08|0
1740168300000|2025-02-21 20:05:00|3.62|2.12|3.62|2.12|3.63|2.13|3.59|2.09|0
1740168600000|2025-02-21 20:10:00|3.63|2.13|3.6|2.1|3.64|2.14|3.57|2.07|0
1740168900000|2025-02-21 20:15:00|3.59|2.09|3.58|2.08|3.62|2.12|3.58|2.08|0
1740169200000|2025-02-21 20:20:00|3.59|2.09|3.55|2.05|3.6|2.1|3.55|2.05|0
1740169500000|2025-02-21 20:25:00|3.56|2.06|3.55|2.05|3.58|2.08|3.55|2.05|0
1740169800000|2025-02-21 20:30:00|3.54|2.04|3.54|2.04|3.56|2.06|3.51|2.01|0
1740170100000|2025-02-21 20:35:00|3.55|2.05|3.5|2|3.58|2.08|3.49|1.99|0
1740170400000|2025-02-21 20:40:00|3.49|1.99|3.55|2.05|3.55|2.05|3.49|1.99|0
1740170700000|2025-02-21 20:45:00|3.56|2.06|3.54|2.04|3.58|2.08|3.53|2.03|0
1740171000000|2025-02-21 20:50:00|3.51|2.01|3.52|2.02|3.56|2.06|3.5|2|0
1740171300000|2025-02-21 20:55:00|3.51|2.01|3.55|2.05|3.6|2.1|3.5|2|0
1740171600000|2025-02-21 21:00:00|3.56|2.06|3.53|2.03|3.56|2.06|3.51|2.01|0
1740171900000|2025-02-21 21:05:00|3.54|2.04|3.52|2.02|3.54|2.04|3.52|2.02|0
1740172200000|2025-02-21 21:10:00|3.53|2.03|3.52|2.02|3.54|2.04|3.52|2.02|0
1740360300000|2025-02-24 01:25:00|2.88|1.08|2.89|1.09|2.89|1.09|2.88|1.08|0
1740360600000|2025-02-24 01:30:00|2.74|1.24|2.73|1.23|2.75|1.25|2.73|1.23|0
1740360900000|2025-02-24 01:35:00|2.74|1.24|2.73|1.23|2.75|1.25|2.73|1.23|0
1740361200000|2025-02-24 01:40:00|2.72|1.22|2.72|1.22|2.72|1.22|2.72|1.22|0
1740361500000|2025-02-24 01:45:00|2.71|1.21|2.71|1.21|2.72|1.22|2.71|1.21|0
1740361800000|2025-02-24 01:50:00|2.72|1.22|2.73|1.23|2.73|1.23|2.71|1.21|0
1740362100000|2025-02-24 01:55:00|2.74|1.24|2.73|1.23|2.74|1.24|2.72|1.22|0
1740362400000|2025-02-24 02:00:00|2.72|1.22|2.72|1.22|2.73|1.23|2.72|1.22|0
1740362700000|2025-02-24 02:05:00|2.71|1.21|2.71|1.21|2.72|1.22|2.71|1.21|0
1740363000000|2025-02-24 02:10:00|2.7|1.2|2.69|1.19|2.71|1.21|2.69|1.19|0
1740363600000|2025-02-24 02:20:00|2.68|1.18|2.68|1.18|2.69|1.19|2.68|1.18|0
1740363900000|2025-02-24 02:25:00|2.69|1.19|2.68|1.18|2.69|1.19|2.68|1.18|0
1740364200000|2025-02-24 02:30:00|2.67|1.17|2.68|1.18|2.68|1.18|2.67|1.17|0
1740364500000|2025-02-24 02:35:00|2.67|1.17|2.67|1.17|2.68|1.18|2.67|1.17|0
1740364800000|2025-02-24 02:40:00|2.68|1.18|2.68|1.18|2.68|1.18|2.67|1.17|0
1740365100000|2025-02-24 02:45:00|2.67|1.17|2.67|1.17|2.68|1.18|2.66|1.16|0
1740365400000|2025-02-24 02:50:00|2.66|1.16|2.66|1.16|2.67|1.17|2.66|1.16|0
1740365700000|2025-02-24 02:55:00|2.67|1.17|2.67|1.17|2.67|1.17|2.67|1.17|0
1740366000000|2025-02-24 03:00:00|2.66|1.16|2.66|1.16|2.67|1.17|2.66|1.16|0
1740366300000|2025-02-24 03:05:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1740366600000|2025-02-24 03:10:00|2.65|1.15|2.66|1.16|2.66|1.16|2.65|1.15|0
1740366900000|2025-02-24 03:15:00|2.67|1.17|2.66|1.16|2.67|1.17|2.66|1.16|0
1740367200000|2025-02-24 03:20:00|2.67|1.17|2.66|1.16|2.67|1.17|2.66|1.16|0
1740368400000|2025-02-24 03:40:00|2.65|1.15|2.65|1.15|2.65|1.15|2.65|1.15|0
1740368700000|2025-02-24 03:45:00|2.64|1.14|2.65|1.15|2.65|1.15|2.64|1.14|0
1740369000000|2025-02-24 03:50:00|2.64|1.14|2.65|1.15|2.65|1.15|2.64|1.14|0
1740369300000|2025-02-24 03:55:00|2.64|1.14|2.64|1.14|2.64|1.14|2.64|1.14|0
1740369600000|2025-02-24 04:00:00|2.63|1.13|2.63|1.13|2.64|1.14|2.63|1.13|0
1740369900000|2025-02-24 04:05:00|2.64|1.14|2.63|1.13|2.64|1.14|2.63|1.13|0
1740370200000|2025-02-24 04:10:00|2.64|1.14|2.64|1.14|2.64|1.14|2.64|1.14|0
1740370500000|2025-02-24 04:15:00|2.63|1.13|2.63|1.13|2.63|1.13|2.63|1.13|0
1740371100000|2025-02-24 04:25:00|2.62|1.12|2.62|1.12|2.63|1.13|2.62|1.12|0
1740371400000|2025-02-24 04:30:00|2.63|1.13|2.63|1.13|2.63|1.13|2.63|1.13|0
1740371700000|2025-02-24 04:35:00|2.64|1.14|2.63|1.13|2.64|1.14|2.63|1.13|0
1740372300000|2025-02-24 04:45:00|2.62|1.12|2.63|1.13|2.63|1.13|2.62|1.12|0
1740372600000|2025-02-24 04:50:00|2.62|1.12|2.62|1.12|2.62|1.12|2.62|1.12|0
1740372900000|2025-02-24 04:55:00|2.63|1.13|2.63|1.13|2.63|1.13|2.63|1.13|0
1740373200000|2025-02-24 05:00:00|2.62|1.12|2.65|1.15|2.65|1.15|2.62|1.12|0
1740373500000|2025-02-24 05:05:00|2.64|1.14|2.64|1.14|2.65|1.15|2.64|1.14|0
1740373800000|2025-02-24 05:10:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1740374400000|2025-02-24 05:20:00|2.63|1.13|2.63|1.13|2.63|1.13|2.63|1.13|0
1740374700000|2025-02-24 05:25:00|2.62|1.12|2.63|1.13|2.63|1.13|2.62|1.12|0
1740375000000|2025-02-24 05:30:00|2.62|1.12|2.62|1.12|2.63|1.13|2.62|1.12|0
1740375300000|2025-02-24 05:35:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1740375600000|2025-02-24 05:40:00|2.62|1.12|2.61|1.11|2.62|1.12|2.6|1.1|0
1740375900000|2025-02-24 05:45:00|2.62|1.12|2.62|1.12|2.62|1.12|2.61|1.11|0
1740376200000|2025-02-24 05:50:00|2.61|1.11|2.62|1.12|2.62|1.12|2.61|1.11|0
1740376500000|2025-02-24 05:55:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1740377100000|2025-02-24 06:05:00|2.6|1.1|2.61|1.11|2.61|1.11|2.6|1.1|0
1740377400000|2025-02-24 06:10:00|2.6|1.1|2.6|1.1|2.61|1.11|2.6|1.1|0
1740377700000|2025-02-24 06:15:00|2.61|1.11|2.6|1.1|2.61|1.11|2.6|1.1|0
1740378000000|2025-02-24 06:20:00|2.59|1.09|2.59|1.09|2.6|1.1|2.59|1.09|0
1740378600000|2025-02-24 06:30:00|2.6|1.1|2.6|1.1|2.61|1.11|2.59|1.09|0
1740378900000|2025-02-24 06:35:00|2.61|1.11|2.61|1.11|2.62|1.12|2.6|1.1|0
1740379200000|2025-02-24 06:40:00|2.62|1.12|2.62|1.12|2.62|1.12|2.61|1.11|0
1740379500000|2025-02-24 06:45:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1740379800000|2025-02-24 06:50:00|2.62|1.12|2.61|1.11|2.62|1.12|2.61|1.11|0
1740380100000|2025-02-24 06:55:00|2.62|1.12|2.61|1.11|2.62|1.12|2.61|1.11|0
1740380400000|2025-02-24 07:00:00|2.6|1.1|2.62|1.12|2.63|1.13|2.6|1.1|0
1740380700000|2025-02-24 07:05:00|2.63|1.13|2.62|1.12|2.63|1.13|2.62|1.12|0
1740381000000|2025-02-24 07:10:00|2.61|1.11|2.63|1.13|2.63|1.13|2.61|1.11|0
1740381300000|2025-02-24 07:15:00|2.64|1.14|2.64|1.14|2.64|1.14|2.63|1.13|0
1740381600000|2025-02-24 07:20:00|2.65|1.15|2.65|1.15|2.66|1.16|2.64|1.14|0
1740381900000|2025-02-24 07:25:00|2.66|1.16|2.65|1.15|2.66|1.16|2.64|1.14|0
1740382200000|2025-02-24 07:30:00|2.64|1.14|2.64|1.14|2.65|1.15|2.64|1.14|0
1740382500000|2025-02-24 07:35:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1740382800000|2025-02-24 07:40:00|2.63|1.13|2.65|1.15|2.65|1.15|2.63|1.13|0
1740383100000|2025-02-24 07:45:00|2.66|1.16|2.64|1.14|2.67|1.17|2.64|1.14|0
1740383400000|2025-02-24 07:50:00|2.63|1.13|2.64|1.14|2.64|1.14|2.63|1.13|0
1740383700000|2025-02-24 07:55:00|2.63|1.13|2.63|1.13|2.64|1.14|2.62|1.12|0
1740384000000|2025-02-24 08:00:00|2.64|1.14|2.64|1.14|2.65|1.15|2.62|1.12|0
1740384300000|2025-02-24 08:05:00|2.65|1.15|2.7|1.2|2.7|1.2|2.64|1.14|0
1740384600000|2025-02-24 08:10:00|2.69|1.19|2.69|1.19|2.71|1.21|2.69|1.19|0
1740384900000|2025-02-24 08:15:00|2.7|1.2|2.72|1.22|2.73|1.23|2.69|1.19|0
1740385200000|2025-02-24 08:20:00|2.71|1.21|2.7|1.2|2.71|1.21|2.69|1.19|0
1740385500000|2025-02-24 08:25:00|2.69|1.19|2.67|1.17|2.69|1.19|2.66|1.16|0
1740385800000|2025-02-24 08:30:00|2.68|1.18|2.67|1.17|2.69|1.19|2.66|1.16|0
1740386100000|2025-02-24 08:35:00|2.68|1.18|2.69|1.19|2.7|1.2|2.67|1.17|0
1740386400000|2025-02-24 08:40:00|2.68|1.18|2.65|1.15|2.69|1.19|2.65|1.15|0
1740386700000|2025-02-24 08:45:00|2.64|1.14|2.62|1.12|2.64|1.14|2.62|1.12|0
1740387000000|2025-02-24 08:50:00|2.74|1.24|2.69|1.19|2.74|1.24|2.62|1.12|0
1740387300000|2025-02-24 08:55:00|2.7|1.2|2.69|1.19|2.7|1.2|2.68|1.18|0
1740387600000|2025-02-24 09:00:00|2.7|1.2|2.64|1.14|2.7|1.2|2.63|1.13|0
1740387900000|2025-02-24 09:05:00|2.63|1.13|2.63|1.13|2.65|1.15|2.62|1.12|0
1740388200000|2025-02-24 09:10:00|2.64|1.14|2.63|1.13|2.64|1.14|2.63|1.13|0
1740388500000|2025-02-24 09:15:00|2.64|1.14|2.62|1.12|2.64|1.14|2.61|1.11|0
1740388800000|2025-02-24 09:20:00|2.63|1.13|2.61|1.11|2.63|1.13|2.61|1.11|0
1740389100000|2025-02-24 09:25:00|2.62|1.12|2.62|1.12|2.62|1.12|2.61|1.11|0
1740389400000|2025-02-24 09:30:00|2.61|1.11|2.63|1.13|2.63|1.13|2.61|1.11|0
1740389700000|2025-02-24 09:35:00|2.62|1.12|2.63|1.13|2.64|1.14|2.62|1.12|0
1740390000000|2025-02-24 09:40:00|2.64|1.14|2.63|1.13|2.71|1.21|2.58|1.08|0
1740390300000|2025-02-24 09:45:00|2.64|1.14|2.64|1.14|2.64|1.14|2.63|1.13|0
1740390600000|2025-02-24 09:50:00|2.63|1.13|2.64|1.14|2.65|1.15|2.63|1.13|0
1740390900000|2025-02-24 09:55:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1740391200000|2025-02-24 10:00:00|2.63|1.13|2.64|1.14|2.64|1.14|2.63|1.13|0
1740391500000|2025-02-24 10:05:00|2.63|1.13|2.65|1.15|2.65|1.15|2.63|1.13|0
1740391800000|2025-02-24 10:10:00|2.66|1.16|2.63|1.13|2.66|1.16|2.63|1.13|0
1740392100000|2025-02-24 10:15:00|2.64|1.14|2.64|1.14|2.65|1.15|2.64|1.14|0
1740392400000|2025-02-24 10:20:00|2.65|1.15|2.65|1.15|2.65|1.15|2.64|1.14|0
1740392700000|2025-02-24 10:25:00|2.64|1.14|2.65|1.15|2.65|1.15|2.64|1.14|0
1740393000000|2025-02-24 10:30:00|2.64|1.14|2.64|1.14|2.65|1.15|2.64|1.14|0
1740393300000|2025-02-24 10:35:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1740393600000|2025-02-24 10:40:00|2.65|1.15|2.65|1.15|2.66|1.16|2.64|1.14|0
1740393900000|2025-02-24 10:45:00|2.64|1.14|2.65|1.15|2.65|1.15|2.64|1.14|0
1740394200000|2025-02-24 10:50:00|2.64|1.14|2.64|1.14|2.66|1.16|2.64|1.14|0
1740394500000|2025-02-24 10:55:00|2.65|1.15|2.65|1.15|2.65|1.15|2.64|1.14|0
1740394800000|2025-02-24 11:00:00|2.63|1.13|2.65|1.15|2.66|1.16|2.63|1.13|0
1740395100000|2025-02-24 11:05:00|2.64|1.14|2.63|1.13|2.64|1.14|2.63|1.13|0
1740395400000|2025-02-24 11:10:00|2.64|1.14|2.64|1.14|2.65|1.15|2.63|1.13|0
1740395700000|2025-02-24 11:15:00|2.63|1.13|2.63|1.13|2.64|1.14|2.63|1.13|0
1740396000000|2025-02-24 11:20:00|2.62|1.12|2.62|1.12|2.62|1.12|2.62|1.12|0
1740396300000|2025-02-24 11:25:00|2.63|1.13|2.62|1.12|2.63|1.13|2.62|1.12|0
1740396600000|2025-02-24 11:30:00|2.63|1.13|2.62|1.12|2.63|1.13|2.62|1.12|0
1740396900000|2025-02-24 11:35:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1740397200000|2025-02-24 11:40:00|2.62|1.12|2.62|1.12|2.62|1.12|2.61|1.11|0
1740397500000|2025-02-24 11:45:00|2.63|1.13|2.63|1.13|2.63|1.13|2.62|1.12|0
1740397800000|2025-02-24 11:50:00|2.62|1.12|2.63|1.13|2.63|1.13|2.62|1.12|0
1740398100000|2025-02-24 11:55:00|2.62|1.12|2.62|1.12|2.64|1.14|2.62|1.12|0
1740398400000|2025-02-24 12:00:00|2.63|1.13|2.65|1.15|2.65|1.15|2.62|1.12|0
1740398700000|2025-02-24 12:05:00|2.58|1.08|2.64|1.14|2.66|1.16|2.58|1.08|0
1740399000000|2025-02-24 12:10:00|2.65|1.15|2.67|1.17|2.67|1.17|2.64|1.14|0
1740399300000|2025-02-24 12:15:00|2.66|1.16|2.64|1.14|2.66|1.16|2.64|1.14|0
1740399600000|2025-02-24 12:20:00|2.65|1.15|2.65|1.15|2.65|1.15|2.64|1.14|0
1740399900000|2025-02-24 12:25:00|2.66|1.16|2.65|1.15|2.66|1.16|2.65|1.15|0
1740400200000|2025-02-24 12:30:00|2.64|1.14|2.62|1.12|2.64|1.14|2.62|1.12|0
1740400500000|2025-02-24 12:35:00|2.63|1.13|2.62|1.12|2.63|1.13|2.62|1.12|0
1740400800000|2025-02-24 12:40:00|2.63|1.13|2.65|1.15|2.65|1.15|2.62|1.12|0
1740401100000|2025-02-24 12:45:00|2.64|1.14|2.65|1.15|2.66|1.16|2.63|1.13|0
1740401400000|2025-02-24 12:50:00|2.64|1.14|2.65|1.15|2.65|1.15|2.63|1.13|0
1740401700000|2025-02-24 12:55:00|2.64|1.14|2.63|1.13|2.65|1.15|2.63|1.13|0
1740402000000|2025-02-24 13:00:00|2.62|1.12|2.62|1.12|2.63|1.13|2.61|1.11|0
1740402300000|2025-02-24 13:05:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1740402600000|2025-02-24 13:10:00|2.6|1.1|2.61|1.11|2.62|1.12|2.6|1.1|0
1740402900000|2025-02-24 13:15:00|2.62|1.12|2.61|1.11|2.62|1.12|2.6|1.1|0
1740403200000|2025-02-24 13:20:00|2.62|1.12|2.6|1.1|2.62|1.12|2.6|1.1|0
1740403500000|2025-02-24 13:25:00|2.61|1.11|2.61|1.11|2.61|1.11|2.6|1.1|0
1740403800000|2025-02-24 13:30:00|2.62|1.12|2.62|1.12|2.62|1.12|2.62|1.12|0
1740404100000|2025-02-24 13:35:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1740404400000|2025-02-24 13:40:00|2.6|1.1|2.6|1.1|2.61|1.11|2.6|1.1|0
1740404700000|2025-02-24 13:45:00|2.59|1.09|2.64|1.14|2.65|1.15|2.59|1.09|0
1740405000000|2025-02-24 13:50:00|2.65|1.15|2.64|1.14|2.65|1.15|2.64|1.14|0
1740405300000|2025-02-24 13:55:00|2.63|1.13|2.63|1.13|2.64|1.14|2.63|1.13|0
1740405600000|2025-02-24 14:00:00|2.64|1.14|2.65|1.15|2.65|1.15|2.64|1.14|0
1740405900000|2025-02-24 14:05:00|2.66|1.16|2.68|1.18|2.68|1.18|2.66|1.16|0
1740406200000|2025-02-24 14:10:00|2.67|1.17|2.67|1.17|2.68|1.18|2.65|1.15|0
1740406500000|2025-02-24 14:15:00|2.66|1.16|2.68|1.18|2.68|1.18|2.66|1.16|0
1740406800000|2025-02-24 14:20:00|2.69|1.19|2.69|1.19|2.7|1.2|2.68|1.18|0
1740407100000|2025-02-24 14:25:00|2.7|1.2|2.71|1.21|2.72|1.22|2.68|1.18|0
1740407400000|2025-02-24 14:30:00|2.72|1.22|2.66|1.16|2.73|1.23|2.63|1.13|0
1740407700000|2025-02-24 14:35:00|2.67|1.17|2.73|1.23|2.74|1.24|2.67|1.17|0
1740408000000|2025-02-24 14:40:00|2.72|1.22|2.83|1.33|2.86|1.36|2.69|1.19|0
1740408300000|2025-02-24 14:45:00|2.82|1.32|2.87|1.37|2.88|1.38|2.81|1.31|0
1740408600000|2025-02-24 14:50:00|2.88|1.38|3|1.5|3.02|1.52|2.87|1.37|0
1740408900000|2025-02-24 14:55:00|3.01|1.51|3.17|1.67|3.17|1.67|3|1.5|0
1740409200000|2025-02-24 15:00:00|3.16|1.66|3.31|1.81|3.33|1.83|3.12|1.62|0
1740409500000|2025-02-24 15:05:00|3.3|1.8|3.38|1.88|3.53|2.03|3.3|1.8|0
1740409800000|2025-02-24 15:10:00|3.39|1.89|2.95|1.45|3.48|1.98|2.94|1.44|0
1740410100000|2025-02-24 15:15:00|2.96|1.46|3.08|1.58|3.08|1.58|2.91|1.41|0
1740410400000|2025-02-24 15:20:00|3.07|1.57|2.96|1.46|3.07|1.57|2.96|1.46|0
1740410700000|2025-02-24 15:25:00|2.97|1.47|3.02|1.52|3.05|1.55|2.96|1.46|0
1740411000000|2025-02-24 15:30:00|3.03|1.53|3.03|1.53|3.04|1.54|2.98|1.48|0
1740411300000|2025-02-24 15:35:00|3.02|1.52|3.09|1.59|3.14|1.64|3|1.5|0
1740411600000|2025-02-24 15:40:00|3.08|1.58|3.07|1.57|3.12|1.62|3.06|1.56|0
1740411900000|2025-02-24 15:45:00|3.08|1.58|3.04|1.54|3.11|1.61|3.04|1.54|0
1740412200000|2025-02-24 15:50:00|3.03|1.53|3.1|1.6|3.12|1.62|3.02|1.52|0
1740412500000|2025-02-24 15:55:00|3.11|1.61|3.1|1.6|3.15|1.65|3.09|1.59|0
1740412800000|2025-02-24 16:00:00|3.11|1.61|3.07|1.57|3.12|1.62|3.07|1.57|0
1740413100000|2025-02-24 16:05:00|3.06|1.56|2.97|1.47|3.1|1.6|2.9|1.4|0
1740413400000|2025-02-24 16:10:00|2.96|1.46|2.94|1.44|2.98|1.48|2.93|1.43|0
1740413700000|2025-02-24 16:15:00|2.93|1.43|2.9|1.4|2.95|1.45|2.9|1.4|0
1740414000000|2025-02-24 16:20:00|2.89|1.39|2.79|1.29|2.94|1.44|2.79|1.29|0
1740414300000|2025-02-24 16:25:00|2.8|1.3|2.76|1.26|2.81|1.31|2.75|1.25|0
1740414600000|2025-02-24 16:30:00|2.75|1.25|2.74|1.24|2.75|1.25|2.72|1.22|0
1740414900000|2025-02-24 16:35:00|2.75|1.25|2.8|1.3|2.81|1.31|2.73|1.23|0
1740415200000|2025-02-24 16:40:00|2.76|1.26|2.78|1.28|2.83|1.33|2.74|1.24|0
1740415500000|2025-02-24 16:45:00|2.77|1.27|2.76|1.26|2.78|1.28|2.74|1.24|0
1740415800000|2025-02-24 16:50:00|2.77|1.27|2.77|1.27|2.79|1.29|2.75|1.25|0
1740416100000|2025-02-24 16:55:00|2.78|1.28|2.8|1.3|2.81|1.31|2.77|1.27|0
1740416400000|2025-02-24 17:00:00|2.81|1.31|2.75|1.25|2.81|1.31|2.74|1.24|0
1740416700000|2025-02-24 17:05:00|2.74|1.24|2.76|1.26|2.79|1.29|2.73|1.23|0
1740417000000|2025-02-24 17:10:00|2.77|1.27|2.76|1.26|2.78|1.28|2.73|1.23|0
1740417300000|2025-02-24 17:15:00|2.75|1.25|2.69|1.19|2.75|1.25|2.69|1.19|0
1740417600000|2025-02-24 17:20:00|2.68|1.18|2.64|1.14|2.74|1.24|2.62|1.12|0
1740417900000|2025-02-24 17:25:00|2.63|1.13|2.62|1.12|2.66|1.16|2.61|1.11|0
1740418200000|2025-02-24 17:30:00|2.63|1.13|2.63|1.13|2.65|1.15|2.62|1.12|0
1740418500000|2025-02-24 17:35:00|2.64|1.14|2.63|1.13|2.65|1.15|2.59|1.09|0
1740418800000|2025-02-24 17:40:00|2.62|1.12|2.61|1.11|2.63|1.13|2.61|1.11|0
1740419100000|2025-02-24 17:45:00|2.59|1.09|2.62|1.12|2.63|1.13|2.59|1.09|0
1740419400000|2025-02-24 17:50:00|2.63|1.13|2.65|1.15|2.66|1.16|2.62|1.12|0
1740419700000|2025-02-24 17:55:00|2.66|1.16|2.68|1.18|2.68|1.18|2.62|1.12|0
1740420000000|2025-02-24 18:00:00|2.67|1.17|2.67|1.17|2.68|1.18|2.66|1.16|0
1740420300000|2025-02-24 18:05:00|2.66|1.16|2.65|1.15|2.68|1.18|2.64|1.14|0
1740420600000|2025-02-24 18:10:00|2.64|1.14|2.65|1.15|2.67|1.17|2.64|1.14|0
1740420900000|2025-02-24 18:15:00|2.64|1.14|2.61|1.11|2.64|1.14|2.59|1.09|0
1740421200000|2025-02-24 18:20:00|2.62|1.12|2.59|1.09|2.63|1.13|2.59|1.09|0
1740421500000|2025-02-24 18:25:00|2.58|1.08|2.58|1.08|2.59|1.09|2.56|1.06|0
1740421800000|2025-02-24 18:30:00|2.59|1.09|2.58|1.08|2.61|1.11|2.57|1.07|0
1740422100000|2025-02-24 18:35:00|2.59|1.09|2.58|1.08|2.62|1.12|2.57|1.07|0
1740422400000|2025-02-24 18:40:00|2.57|1.07|2.57|1.07|2.58|1.08|2.56|1.06|0
1740422700000|2025-02-24 18:45:00|2.56|1.06|2.6|1.1|2.6|1.1|2.56|1.06|0
1740423000000|2025-02-24 18:50:00|2.59|1.09|2.6|1.1|2.62|1.12|2.56|1.06|0
1740423300000|2025-02-24 18:55:00|2.61|1.11|2.63|1.13|2.65|1.15|2.6|1.1|0
1740423600000|2025-02-24 19:00:00|2.62|1.12|2.58|1.08|2.62|1.12|2.58|1.08|0
1740423900000|2025-02-24 19:05:00|2.59|1.09|2.61|1.11|2.63|1.13|2.57|1.07|0
1740424200000|2025-02-24 19:10:00|2.62|1.12|2.62|1.12|2.65|1.15|2.61|1.11|0
1740424500000|2025-02-24 19:15:00|2.63|1.13|2.69|1.19|2.7|1.2|2.6|1.1|0
1740424800000|2025-02-24 19:20:00|2.68|1.18|2.71|1.21|2.73|1.23|2.65|1.15|0
1740425100000|2025-02-24 19:25:00|2.7|1.2|2.72|1.22|2.72|1.22|2.7|1.2|0
1740425400000|2025-02-24 19:30:00|2.71|1.21|2.68|1.18|2.71|1.21|2.67|1.17|0
1740425700000|2025-02-24 19:35:00|2.69|1.19|2.7|1.2|2.71|1.21|2.68|1.18|0
1740426000000|2025-02-24 19:40:00|2.69|1.19|2.72|1.22|2.73|1.23|2.69|1.19|0
1740426300000|2025-02-24 19:45:00|2.73|1.23|2.72|1.22|2.74|1.24|2.72|1.22|0
1740426600000|2025-02-24 19:50:00|2.73|1.23|2.73|1.23|2.74|1.24|2.7|1.2|0
1740426900000|2025-02-24 19:55:00|2.74|1.24|2.73|1.23|2.76|1.26|2.7|1.2|0
1740427200000|2025-02-24 20:00:00|2.74|1.24|2.75|1.25|2.78|1.28|2.73|1.23|0
1740427500000|2025-02-24 20:05:00|2.76|1.26|2.73|1.23|2.76|1.26|2.72|1.22|0
1740427800000|2025-02-24 20:10:00|2.74|1.24|2.73|1.23|2.75|1.25|2.73|1.23|0
1740428100000|2025-02-24 20:15:00|2.74|1.24|2.73|1.23|2.74|1.24|2.7|1.2|0
1740428400000|2025-02-24 20:20:00|2.72|1.22|2.76|1.26|2.76|1.26|2.71|1.21|0
1740428700000|2025-02-24 20:25:00|2.75|1.25|2.84|1.34|2.84|1.34|2.72|1.22|0
1740429000000|2025-02-24 20:30:00|2.83|1.33|2.74|1.24|2.85|1.35|2.73|1.23|0
1740429300000|2025-02-24 20:35:00|2.75|1.25|2.77|1.27|2.77|1.27|2.72|1.22|0
1740429600000|2025-02-24 20:40:00|2.76|1.26|2.79|1.29|2.81|1.31|2.76|1.26|0
1740429900000|2025-02-24 20:45:00|2.8|1.3|2.83|1.33|2.84|1.34|2.73|1.23|0
1740430200000|2025-02-24 20:50:00|2.81|1.31|3.06|1.56|3.06|1.56|2.81|1.31|0
1740430500000|2025-02-24 20:55:00|3.05|1.55|3.07|1.57|3.12|1.62|3.04|1.54|0
1740430800000|2025-02-24 21:00:00|3.06|1.56|3.08|1.58|3.09|1.59|3.06|1.56|0
1740431100000|2025-02-24 21:05:00|3.07|1.57|3.04|1.54|3.08|1.58|3.04|1.54|0
1740431400000|2025-02-24 21:10:00|3.03|1.53|3.02|1.52|3.04|1.54|3|1.5|0
1740431700000|2025-02-24 21:15:00|3.17|1.37|3.18|1.38|3.19|1.39|3.16|1.36|0
1740432000000|2025-02-24 21:20:00|3.17|1.37|3.18|1.38|3.19|1.39|3.17|1.37|0
1740432300000|2025-02-24 21:25:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1740432600000|2025-02-24 21:30:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1740432900000|2025-02-24 21:35:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1740433200000|2025-02-24 21:40:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1740433500000|2025-02-24 21:45:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1740433800000|2025-02-24 21:50:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1740434100000|2025-02-24 21:55:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1740434400000|2025-02-24 22:00:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1740434700000|2025-02-24 22:05:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1740435600000|2025-02-24 22:20:00|3.17|1.37|3.17|1.37|3.17|1.37|3.17|1.37|0
1740435900000|2025-02-24 22:25:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1740437400000|2025-02-24 22:50:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1740438000000|2025-02-24 23:00:00|3.15|1.35|3.16|1.36|3.17|1.37|3.13|1.33|0
1740438300000|2025-02-24 23:05:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1740438600000|2025-02-24 23:10:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1740438900000|2025-02-24 23:15:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1740439200000|2025-02-24 23:20:00|3.14|1.34|3.14|1.34|3.15|1.35|3.14|1.34|0
1740439500000|2025-02-24 23:25:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1740439800000|2025-02-24 23:30:00|3.14|1.34|3.18|1.38|3.19|1.39|3.14|1.34|0
1740440100000|2025-02-24 23:35:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1740440400000|2025-02-24 23:40:00|3.18|1.38|3.17|1.37|3.18|1.38|3.16|1.36|0
1740440700000|2025-02-24 23:45:00|3.16|1.36|3.2|1.4|3.2|1.4|3.16|1.36|0
1740441000000|2025-02-24 23:50:00|3.19|1.39|3.23|1.43|3.23|1.43|3.19|1.39|0
1740441300000|2025-02-24 23:55:00|3.24|1.44|3.19|1.39|3.24|1.44|3.19|1.39|0
1740441600000|2025-02-25 00:00:00|3.2|1.4|3.16|1.36|3.2|1.4|3.15|1.35|0
1740441900000|2025-02-25 00:05:00|3.15|1.35|3.15|1.35|3.16|1.36|3.14|1.34|0
1740442200000|2025-02-25 00:10:00|3.14|1.34|3.14|1.34|3.15|1.35|3.13|1.33|0
1740442500000|2025-02-25 00:15:00|3.15|1.35|3.14|1.34|3.15|1.35|3.13|1.33|0
1740442800000|2025-02-25 00:20:00|3.15|1.35|3.13|1.33|3.15|1.35|3.13|1.33|0
1740443100000|2025-02-25 00:25:00|3.14|1.34|3.11|1.31|3.14|1.34|3.09|1.29|0
1740443400000|2025-02-25 00:30:00|3.1|1.3|3.11|1.31|3.12|1.32|3.1|1.3|0
1740443700000|2025-02-25 00:35:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1740444000000|2025-02-25 00:40:00|3.1|1.3|3.09|1.29|3.1|1.3|3.08|1.28|0
1740444300000|2025-02-25 00:45:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1740444600000|2025-02-25 00:50:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1740444900000|2025-02-25 00:55:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1740445200000|2025-02-25 01:00:00|3.1|1.3|3.08|1.28|3.11|1.31|3.08|1.28|0
1740445500000|2025-02-25 01:05:00|3.07|1.27|3.08|1.28|3.09|1.29|3.07|1.27|0
1740445800000|2025-02-25 01:10:00|3.09|1.29|3.1|1.3|3.1|1.3|3.08|1.28|0
1740446100000|2025-02-25 01:15:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1740446400000|2025-02-25 01:20:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1740446700000|2025-02-25 01:25:00|3.1|1.3|2.8|1|3.11|1.31|2.75|0.95|0
1740447000000|2025-02-25 01:30:00|2.65|1.15|2.63|1.13|2.65|1.15|2.62|1.12|0
1740447300000|2025-02-25 01:35:00|2.64|1.14|2.63|1.13|2.64|1.14|2.62|1.12|0
1740447600000|2025-02-25 01:40:00|2.62|1.12|2.62|1.12|2.63|1.13|2.62|1.12|0
1740447900000|2025-02-25 01:45:00|2.63|1.13|2.63|1.13|2.64|1.14|2.62|1.12|0
1740448200000|2025-02-25 01:50:00|2.62|1.12|2.61|1.11|2.63|1.13|2.61|1.11|0
1740448500000|2025-02-25 01:55:00|2.6|1.1|2.6|1.1|2.61|1.11|2.6|1.1|0
1740448800000|2025-02-25 02:00:00|2.61|1.11|2.6|1.1|2.61|1.11|2.59|1.09|0
1740449100000|2025-02-25 02:05:00|2.61|1.11|2.61|1.11|2.61|1.11|2.61|1.11|0
1740449400000|2025-02-25 02:10:00|2.6|1.1|2.6|1.1|2.61|1.11|2.59|1.09|0
1740449700000|2025-02-25 02:15:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1740450000000|2025-02-25 02:20:00|2.59|1.09|2.62|1.12|2.64|1.14|2.59|1.09|0
1740450300000|2025-02-25 02:25:00|2.61|1.11|2.62|1.12|2.62|1.12|2.61|1.11|0
1740450600000|2025-02-25 02:30:00|2.63|1.13|2.62|1.12|2.63|1.13|2.61|1.11|0
1740450900000|2025-02-25 02:35:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1740451200000|2025-02-25 02:40:00|2.6|1.1|2.6|1.1|2.6|1.1|2.6|1.1|0
1740451500000|2025-02-25 02:45:00|2.61|1.11|2.6|1.1|2.61|1.11|2.6|1.1|0
1740451800000|2025-02-25 02:50:00|2.61|1.11|2.6|1.1|2.61|1.11|2.6|1.1|0
1740452100000|2025-02-25 02:55:00|2.59|1.09|2.59|1.09|2.59|1.09|2.59|1.09|0
1740452400000|2025-02-25 03:00:00|2.58|1.08|2.58|1.08|2.58|1.08|2.58|1.08|0
1740453000000|2025-02-25 03:10:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1740453300000|2025-02-25 03:15:00|2.59|1.09|2.59|1.09|2.59|1.09|2.59|1.09|0
1740453600000|2025-02-25 03:20:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1740453900000|2025-02-25 03:25:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1740454500000|2025-02-25 03:35:00|2.6|1.1|2.6|1.1|2.6|1.1|2.59|1.09|0
1740454800000|2025-02-25 03:40:00|2.59|1.09|2.59|1.09|2.6|1.1|2.59|1.09|0
1740455100000|2025-02-25 03:45:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1740455400000|2025-02-25 03:50:00|2.59|1.09|2.6|1.1|2.6|1.1|2.58|1.08|0
1740455700000|2025-02-25 03:55:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1740456000000|2025-02-25 04:00:00|2.59|1.09|2.61|1.11|2.61|1.11|2.59|1.09|0
1740456300000|2025-02-25 04:05:00|2.6|1.1|2.6|1.1|2.61|1.11|2.6|1.1|0
1740456600000|2025-02-25 04:10:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1740456900000|2025-02-25 04:15:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1740457200000|2025-02-25 04:20:00|2.59|1.09|2.57|1.07|2.59|1.09|2.57|1.07|0
1740457500000|2025-02-25 04:25:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740457800000|2025-02-25 04:30:00|2.58|1.08|2.58|1.08|2.58|1.08|2.58|1.08|0
1740458100000|2025-02-25 04:35:00|2.57|1.07|2.58|1.08|2.59|1.09|2.57|1.07|0
1740458400000|2025-02-25 04:40:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1740458700000|2025-02-25 04:45:00|2.6|1.1|2.6|1.1|2.6|1.1|2.6|1.1|0
1740459000000|2025-02-25 04:50:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1740459600000|2025-02-25 05:00:00|2.59|1.09|2.59|1.09|2.6|1.1|2.59|1.09|0
1740460200000|2025-02-25 05:10:00|2.6|1.1|2.59|1.09|2.6|1.1|2.59|1.09|0
1740460500000|2025-02-25 05:15:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1740460800000|2025-02-25 05:20:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1740461100000|2025-02-25 05:25:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1740461400000|2025-02-25 05:30:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1740461700000|2025-02-25 05:35:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1740462000000|2025-02-25 05:40:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1740462300000|2025-02-25 05:45:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1740462600000|2025-02-25 05:50:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740462900000|2025-02-25 05:55:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1740463200000|2025-02-25 06:00:00|2.58|1.08|2.58|1.08|2.59|1.09|2.57|1.07|0
1740463500000|2025-02-25 06:05:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1740463800000|2025-02-25 06:10:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1740464100000|2025-02-25 06:15:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1740464400000|2025-02-25 06:20:00|2.58|1.08|2.58|1.08|2.58|1.08|2.57|1.07|0
1740464700000|2025-02-25 06:25:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1740465000000|2025-02-25 06:30:00|2.58|1.08|2.6|1.1|2.6|1.1|2.58|1.08|0
1740465300000|2025-02-25 06:35:00|2.61|1.11|2.6|1.1|2.61|1.11|2.6|1.1|0
1740465600000|2025-02-25 06:40:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1740465900000|2025-02-25 06:45:00|2.59|1.09|2.6|1.1|2.6|1.1|2.59|1.09|0
1740466200000|2025-02-25 06:50:00|2.61|1.11|2.6|1.1|2.62|1.12|2.6|1.1|0
1740466500000|2025-02-25 06:55:00|2.61|1.11|2.6|1.1|2.61|1.11|2.59|1.09|0
1740466800000|2025-02-25 07:00:00|2.61|1.11|2.63|1.13|2.63|1.13|2.6|1.1|0
1740467100000|2025-02-25 07:05:00|2.64|1.14|2.63|1.13|2.65|1.15|2.63|1.13|0
1740467400000|2025-02-25 07:10:00|2.64|1.14|2.63|1.13|2.64|1.14|2.63|1.13|0
1740467700000|2025-02-25 07:15:00|2.62|1.12|2.62|1.12|2.63|1.13|2.61|1.11|0
1740468000000|2025-02-25 07:20:00|2.63|1.13|2.63|1.13|2.64|1.14|2.62|1.12|0
1740468300000|2025-02-25 07:25:00|2.64|1.14|2.72|1.22|2.72|1.22|2.62|1.12|0
1740468600000|2025-02-25 07:30:00|2.71|1.21|2.72|1.22|2.73|1.23|2.7|1.2|0
1740468900000|2025-02-25 07:35:00|2.73|1.23|2.71|1.21|2.73|1.23|2.7|1.2|0
1740469200000|2025-02-25 07:40:00|2.69|1.19|2.69|1.19|2.7|1.2|2.68|1.18|0
1740469500000|2025-02-25 07:45:00|2.7|1.2|2.75|1.25|2.75|1.25|2.69|1.19|0
1740469800000|2025-02-25 07:50:00|2.77|1.27|2.79|1.29|2.89|1.39|2.77|1.27|0
1740470100000|2025-02-25 07:55:00|2.84|1.34|2.85|1.35|2.86|1.36|2.84|1.34|0
1740470400000|2025-02-25 08:00:00|2.86|1.36|2.77|1.27|2.86|1.36|2.77|1.27|0
1740470700000|2025-02-25 08:05:00|2.76|1.26|2.72|1.22|2.77|1.27|2.72|1.22|0
1740471000000|2025-02-25 08:10:00|2.71|1.21|2.84|1.34|2.84|1.34|2.68|1.18|0
1740471300000|2025-02-25 08:15:00|2.85|1.35|2.67|1.17|2.85|1.35|2.66|1.16|0
1740471600000|2025-02-25 08:20:00|2.68|1.18|2.71|1.21|2.71|1.21|2.67|1.17|0
1740471900000|2025-02-25 08:25:00|2.7|1.2|2.7|1.2|2.72|1.22|2.69|1.19|0
1740472200000|2025-02-25 08:30:00|2.69|1.19|2.72|1.22|2.72|1.22|2.69|1.19|0
1740472500000|2025-02-25 08:35:00|2.71|1.21|2.71|1.21|2.74|1.24|2.7|1.2|0
1740472800000|2025-02-25 08:40:00|2.72|1.22|2.74|1.24|2.74|1.24|2.72|1.22|0
1740473100000|2025-02-25 08:45:00|2.73|1.23|2.74|1.24|2.74|1.24|2.71|1.21|0
1740473400000|2025-02-25 08:50:00|2.73|1.23|2.76|1.26|2.77|1.27|2.73|1.23|0
1740473700000|2025-02-25 08:55:00|2.77|1.27|2.81|1.31|2.81|1.31|2.76|1.26|0
1740474000000|2025-02-25 09:00:00|2.83|1.33|2.76|1.26|2.84|1.34|2.76|1.26|0
1740474300000|2025-02-25 09:05:00|2.77|1.27|2.73|1.23|2.77|1.27|2.73|1.23|0
1740474600000|2025-02-25 09:10:00|2.74|1.24|2.72|1.22|2.75|1.25|2.72|1.22|0
1740474900000|2025-02-25 09:15:00|2.73|1.23|2.72|1.22|2.73|1.23|2.72|1.22|0
1740475200000|2025-02-25 09:20:00|2.73|1.23|2.74|1.24|2.74|1.24|2.72|1.22|0
1740475500000|2025-02-25 09:25:00|2.73|1.23|2.75|1.25|2.75|1.25|2.73|1.23|0
1740475800000|2025-02-25 09:30:00|2.74|1.24|2.73|1.23|2.77|1.27|2.73|1.23|0
1740476100000|2025-02-25 09:35:00|2.75|1.25|2.76|1.26|2.76|1.26|2.74|1.24|0
1740476400000|2025-02-25 09:40:00|2.77|1.27|2.79|1.29|2.79|1.29|2.77|1.27|0
1740476700000|2025-02-25 09:45:00|2.8|1.3|2.82|1.32|2.82|1.32|2.79|1.29|0
1740477000000|2025-02-25 09:50:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1740477300000|2025-02-25 09:55:00|2.84|1.34|2.86|1.36|2.86|1.36|2.83|1.33|0
1740477600000|2025-02-25 10:00:00|2.85|1.35|2.81|1.31|2.86|1.36|2.81|1.31|0
1740477900000|2025-02-25 10:05:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1740478200000|2025-02-25 10:10:00|2.8|1.3|2.81|1.31|2.82|1.32|2.79|1.29|0
1740478500000|2025-02-25 10:15:00|2.8|1.3|2.78|1.28|2.8|1.3|2.78|1.28|0
1740478800000|2025-02-25 10:20:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1740479100000|2025-02-25 10:25:00|2.78|1.28|2.78|1.28|2.79|1.29|2.78|1.28|0
1740479400000|2025-02-25 10:30:00|2.79|1.29|2.79|1.29|2.8|1.3|2.78|1.28|0
1740479700000|2025-02-25 10:35:00|2.78|1.28|2.79|1.29|2.8|1.3|2.78|1.28|0
1740480000000|2025-02-25 10:40:00|2.78|1.28|2.79|1.29|2.8|1.3|2.78|1.28|0
1740480300000|2025-02-25 10:45:00|2.8|1.3|2.8|1.3|2.8|1.3|2.78|1.28|0
1740480600000|2025-02-25 10:50:00|2.81|1.31|2.83|1.33|2.84|1.34|2.81|1.31|0
1740480900000|2025-02-25 10:55:00|2.82|1.32|2.85|1.35|2.85|1.35|2.82|1.32|0
1740481200000|2025-02-25 11:00:00|2.84|1.34|2.8|2.2|3.3|2.21|2.8|1.32|0
1740481500000|2025-02-25 11:05:00|2.81|2.21|2.8|2.2|2.82|2.22|2.79|2.19|0
1740481800000|2025-02-25 11:10:00|2.81|2.21|2.8|2.2|2.81|2.21|2.79|2.19|0
1740482100000|2025-02-25 11:15:00|2.79|2.19|2.79|2.19|2.8|2.2|2.75|2.15|0
1740482400000|2025-02-25 11:20:00|2.77|2.17|2.8|2.2|2.82|2.22|2.77|2.17|0
1740482700000|2025-02-25 11:25:00|2.79|2.19|2.8|2.2|2.81|2.21|2.79|2.19|0
1740483000000|2025-02-25 11:30:00|2.79|2.19|2.75|2.15|2.81|2.21|2.74|2.14|0
1740483300000|2025-02-25 11:35:00|2.74|2.14|2.73|2.13|2.76|2.16|2.73|2.13|0
1740483600000|2025-02-25 11:40:00|2.72|2.12|2.64|2.04|2.74|2.14|2.64|2.04|0
1740483900000|2025-02-25 11:45:00|2.65|2.05|2.66|2.06|2.67|2.07|2.64|2.04|0
1740484200000|2025-02-25 11:50:00|2.65|2.05|2.66|2.06|2.69|2.09|2.65|2.05|0
1740484500000|2025-02-25 11:55:00|2.65|2.05|2.65|2.05|2.67|2.07|2.65|2.05|0
1740484800000|2025-02-25 12:00:00|2.66|2.06|2.66|2.06|2.67|2.07|2.65|2.05|0
1740485100000|2025-02-25 12:05:00|2.65|2.05|2.61|2.01|2.65|2.05|2.61|2.01|0
1740485400000|2025-02-25 12:10:00|2.62|2.02|2.61|2.01|2.64|2.04|2.6|2|0
1740485700000|2025-02-25 12:15:00|2.62|2.02|2.59|1.99|2.64|2.04|2.59|1.99|0
1740486000000|2025-02-25 12:20:00|2.6|2|2.6|2|2.62|2.02|2.6|2|0
1740486300000|2025-02-25 12:25:00|2.61|2.01|2.58|1.98|2.61|2.01|2.58|1.98|0
1740486600000|2025-02-25 12:30:00|2.59|1.99|2.6|2|2.61|2.01|2.59|1.99|0
1740486900000|2025-02-25 12:35:00|2.61|2.01|2.62|2.02|2.62|2.02|2.59|1.99|0
1740487200000|2025-02-25 12:40:00|2.61|2.01|2.61|2.01|2.63|2.03|2.6|2|0
1740487500000|2025-02-25 12:45:00|2.62|2.02|2.66|2.06|2.67|2.07|2.61|2.01|0
1740487800000|2025-02-25 12:50:00|2.65|2.05|2.61|2.01|2.65|2.05|2.6|2|0
1740488100000|2025-02-25 12:55:00|2.6|2|2.54|1.94|2.61|2.01|2.54|1.94|0
1740488400000|2025-02-25 13:00:00|2.56|1.96|2.51|1.91|2.56|1.96|2.49|1.89|0
1740488700000|2025-02-25 13:05:00|2.54|1.94|2.54|1.94|2.55|1.95|2.53|1.93|0
1740489000000|2025-02-25 13:10:00|2.52|1.92|2.54|1.94|2.56|1.96|2.52|1.92|0
1740489300000|2025-02-25 13:15:00|2.55|1.95|2.55|1.95|2.59|1.99|2.54|1.94|0
1740489600000|2025-02-25 13:20:00|2.56|1.96|2.52|1.92|2.57|1.97|2.51|1.91|0
1740489900000|2025-02-25 13:25:00|2.54|1.94|2.49|1.89|2.55|1.95|2.49|1.89|0
1740490200000|2025-02-25 13:30:00|2.5|1.9|2.49|1.89|2.51|1.91|2.48|1.88|0
1740490500000|2025-02-25 13:35:00|2.51|1.91|2.52|1.92|2.53|1.93|2.5|1.9|0
1740490800000|2025-02-25 13:40:00|2.51|1.91|2.52|1.92|2.53|1.93|2.5|1.9|0
1740491100000|2025-02-25 13:45:00|2.53|1.93|2.54|1.94|2.55|1.95|2.52|1.92|0
1740491400000|2025-02-25 13:50:00|2.55|1.95|2.56|1.96|2.56|1.96|2.53|1.93|0
1740491700000|2025-02-25 13:55:00|2.55|1.95|2.57|1.97|2.57|1.97|2.52|1.92|0
1740492000000|2025-02-25 14:00:00|2.56|1.96|2.58|1.98|2.59|1.99|2.55|1.95|0
1740492300000|2025-02-25 14:05:00|2.57|1.97|2.59|1.99|2.59|1.99|2.56|1.96|0
1740492600000|2025-02-25 14:10:00|2.6|2|2.59|1.99|2.6|2|2.57|1.97|0
1740492900000|2025-02-25 14:15:00|2.57|1.97|2.64|2.04|2.64|2.04|2.57|1.97|0
1740493200000|2025-02-25 14:20:00|2.63|2.03|2.66|2.06|2.66|2.06|2.63|2.03|0
1740493500000|2025-02-25 14:25:00|2.69|2.09|2.94|1.74|3.11|2.09|2.69|1.72|0
1740493800000|2025-02-25 14:30:00|2.63|2.03|2.6|2|2.69|2.09|2.56|1.96|0
1740494100000|2025-02-25 14:35:00|2.61|2.01|2.52|1.92|2.65|2.05|2.52|1.92|0
1740494400000|2025-02-25 14:40:00|2.53|1.93|2.7|2.1|2.7|2.1|2.53|1.93|0
1740494700000|2025-02-25 14:45:00|2.71|2.11|2.77|2.17|2.79|2.19|2.64|2.04|0
1740495000000|2025-02-25 14:50:00|2.73|2.13|2.92|2.32|2.96|2.36|2.73|2.13|0
1740495300000|2025-02-25 14:55:00|2.93|2.33|2.78|2.18|2.93|2.33|2.7|2.1|0
1740495600000|2025-02-25 15:00:00|2.77|2.17|3.37|2.02|3.39|2.4|2.75|1.98|0
1740495900000|2025-02-25 15:05:00|3.33|2|3.34|2|3.4|2.04|3.29|1.98|0
1740496200000|2025-02-25 15:10:00|3.31|1.99|3.49|2.09|3.49|2.09|3.27|1.96|0
1740496500000|2025-02-25 15:15:00|3.45|2.07|3.73|2.24|3.73|2.24|3.39|2.03|0
1740496800000|2025-02-25 15:20:00|3.65|2.19|3.8|2.28|3.91|2.35|3.65|2.19|0
1740497100000|2025-02-25 15:25:00|3.84|2.31|3.91|2.35|3.95|2.37|3.77|2.26|0
1740497400000|2025-02-25 15:30:00|3.98|2.39|3.98|2.39|4.09|2.46|3.85|2.31|0
1740497700000|2025-02-25 15:35:00|4.02|2.41|3.7|2.22|4.02|2.41|3.69|2.22|0
1740498000000|2025-02-25 15:40:00|3.69|2.23|3.67|2.2|3.76|2.25|3.56|2.14|0
1740498300000|2025-02-25 15:45:00|3.62|2.17|3.46|2.08|3.65|2.19|3.46|2.08|0
1740498600000|2025-02-25 15:50:00|3.48|2.09|3.29|1.97|3.5|2.1|3.27|1.96|0
1740498900000|2025-02-25 15:55:00|3.28|1.96|3.4|2.04|3.4|2.04|3.19|1.92|0
1740499200000|2025-02-25 16:00:00|3.43|2.06|3.73|2.24|3.79|2.28|3.42|2.05|0
1740499500000|2025-02-25 16:05:00|3.71|2.23|3.61|2.17|3.8|2.28|3.6|2.16|0
1740499800000|2025-02-25 16:10:00|3.59|2.15|3.16|2.56|3.62|2.58|3.09|2.09|0
1740500100000|2025-02-25 16:15:00|3.15|2.55|3.19|2.59|3.25|2.65|3.12|2.52|0
1740500400000|2025-02-25 16:20:00|3.2|2.6|3.27|2.67|3.3|2.7|3.17|2.57|0
1740500700000|2025-02-25 16:25:00|3.29|2.69|3.38|2.78|3.42|2.82|3.26|2.66|0
1740501000000|2025-02-25 16:30:00|3.37|2.77|3.58|2.98|3.77|3.17|3.37|2.77|0
1740501300000|2025-02-25 16:35:00|3.62|3.02|3.48|2.88|3.62|3.02|3.45|2.85|0
1740501600000|2025-02-25 16:40:00|3.49|2.89|3.47|2.87|3.5|2.9|3.46|2.86|0
1740501900000|2025-02-25 16:45:00|3.46|2.86|3.27|2.67|3.5|2.9|3.27|2.67|0
1740502200000|2025-02-25 16:50:00|3.28|2.68|3.28|2.68|3.3|2.7|3.25|2.65|0
1740502500000|2025-02-25 16:55:00|3.29|2.69|3.12|2.52|3.3|2.7|3.05|2.45|0
1740502800000|2025-02-25 17:00:00|3.13|2.53|3.09|2.49|3.13|2.53|3.06|2.46|0
1740503100000|2025-02-25 17:05:00|3.1|2.5|3.1|2.5|3.12|2.52|3.07|2.47|0
1740503400000|2025-02-25 17:10:00|3.09|2.49|3.07|2.47|3.09|2.49|3.02|2.42|0
1740503700000|2025-02-25 17:15:00|3.08|2.48|3.07|2.47|3.08|2.48|3.03|2.43|0
1740504000000|2025-02-25 17:20:00|3.08|2.48|3.08|2.48|3.19|2.59|3.08|2.48|0
1740504300000|2025-02-25 17:25:00|3.09|2.49|2.97|2.37|3.1|2.5|2.97|2.37|0
1740504600000|2025-02-25 17:30:00|2.96|2.36|2.94|2.34|3|2.4|2.92|2.32|0
1740504900000|2025-02-25 17:35:00|2.95|2.35|2.9|2.3|2.97|2.37|2.87|2.27|0
1740505200000|2025-02-25 17:40:00|2.89|2.29|2.91|2.31|2.91|2.31|2.83|2.23|0
1740505500000|2025-02-25 17:45:00|2.88|2.28|2.93|2.33|2.95|2.35|2.88|2.28|0
1740505800000|2025-02-25 17:50:00|2.92|2.32|2.88|2.28|2.93|2.33|2.86|2.26|0
1740506100000|2025-02-25 17:55:00|2.87|2.27|2.79|2.19|2.89|2.29|2.79|2.19|0
1740506400000|2025-02-25 18:00:00|2.8|2.2|2.65|2.05|2.82|2.22|2.64|2.04|0
1740506700000|2025-02-25 18:05:00|2.66|2.06|2.57|1.97|2.66|2.06|2.55|1.95|0
1740507000000|2025-02-25 18:10:00|2.59|1.99|2.71|2.11|2.71|2.11|2.55|1.95|0
1740507300000|2025-02-25 18:15:00|2.69|2.09|2.74|2.14|2.75|2.15|2.67|2.07|0
1740507600000|2025-02-25 18:20:00|2.73|2.13|2.69|2.09|2.74|2.14|2.68|2.08|0
1740507900000|2025-02-25 18:25:00|2.7|2.1|2.87|2.27|2.87|2.27|2.69|2.09|0
1740508200000|2025-02-25 18:30:00|2.88|2.28|2.79|2.19|2.88|2.28|2.76|2.16|0
1740508500000|2025-02-25 18:35:00|2.78|2.18|2.62|2.02|2.8|2.2|2.61|2.01|0
1740508800000|2025-02-25 18:40:00|2.63|2.03|2.61|2.01|2.64|2.04|2.58|1.98|0
1740509100000|2025-02-25 18:45:00|2.59|1.99|2.63|2.03|2.65|2.05|2.57|1.97|0
1740509400000|2025-02-25 18:50:00|2.62|2.02|2.66|2.06|2.7|2.1|2.62|2.02|0
1740509700000|2025-02-25 18:55:00|2.67|2.07|2.68|2.08|2.71|2.11|2.66|2.06|0
1740510000000|2025-02-25 19:00:00|2.69|2.09|2.73|2.13|2.74|2.14|2.67|2.07|0
1740510300000|2025-02-25 19:05:00|2.72|2.12|2.71|2.11|2.74|2.14|2.71|2.11|0
1740510600000|2025-02-25 19:10:00|2.72|2.12|2.84|2.24|2.85|2.25|2.72|2.12|0
1740510900000|2025-02-25 19:15:00|2.86|2.26|2.85|2.25|2.94|2.34|2.83|2.23|0
1740511200000|2025-02-25 19:20:00|2.87|2.27|2.93|2.33|2.93|2.33|2.86|2.26|0
1740511500000|2025-02-25 19:25:00|2.92|2.32|2.93|2.33|2.95|2.35|2.9|2.3|0
1740511800000|2025-02-25 19:30:00|2.91|2.31|2.82|2.22|2.93|2.33|2.81|2.21|0
1740512100000|2025-02-25 19:35:00|2.84|2.24|2.66|2.06|2.85|2.25|2.64|2.04|0
1740512400000|2025-02-25 19:40:00|2.64|2.04|2.58|1.98|2.66|2.06|2.56|1.96|0
1740512700000|2025-02-25 19:45:00|2.59|1.99|2.63|2.03|2.71|2.11|2.59|1.99|0
1740513000000|2025-02-25 19:50:00|2.62|2.02|2.58|1.98|2.63|2.03|2.58|1.98|0
1740513300000|2025-02-25 19:55:00|2.59|1.99|2.57|1.97|2.59|1.99|2.55|1.95|0
1740513600000|2025-02-25 20:00:00|2.56|1.96|2.5|1.9|2.57|1.97|2.48|1.88|0
1740513900000|2025-02-25 20:05:00|2.51|1.91|2.55|1.95|2.55|1.95|2.47|1.87|0
1740514200000|2025-02-25 20:10:00|2.57|1.97|2.63|2.03|2.63|2.03|2.54|1.94|0
1740514500000|2025-02-25 20:15:00|2.62|2.02|2.57|1.97|2.62|2.02|2.54|1.94|0
1740514800000|2025-02-25 20:20:00|2.58|1.98|2.49|1.89|2.58|1.98|2.48|1.88|0
1740515100000|2025-02-25 20:25:00|2.5|1.9|2.53|1.93|2.54|1.94|2.47|1.87|0
1740515400000|2025-02-25 20:30:00|2.55|1.95|2.56|1.96|2.59|1.99|2.53|1.93|0
1740515700000|2025-02-25 20:35:00|2.55|1.95|2.69|2.09|2.7|2.1|2.55|1.95|0
1740516000000|2025-02-25 20:40:00|2.72|2.12|2.73|2.13|2.75|2.15|2.67|2.07|0
1740516300000|2025-02-25 20:45:00|2.74|2.14|2.68|2.08|2.75|2.15|2.68|2.08|0
1740516600000|2025-02-25 20:50:00|2.66|2.06|2.74|2.14|2.75|2.15|2.66|2.06|0
1740516900000|2025-02-25 20:55:00|2.73|2.13|2.68|2.08|2.74|2.14|2.6|2|0
1740517200000|2025-02-25 21:00:00|2.65|2.05|2.56|1.96|2.65|2.05|2.56|1.96|0
1740517500000|2025-02-25 21:05:00|2.55|1.95|2.61|2.01|2.61|2.01|2.52|1.92|0
1740517800000|2025-02-25 21:10:00|2.6|2|2.61|2.01|2.63|2.03|2.59|1.99|0
1740518100000|2025-02-25 21:15:00|2.63|2.03|2.58|1.98|2.63|2.03|2.58|1.98|0
1740518400000|2025-02-25 21:20:00|2.59|1.99|2.58|1.98|2.59|1.99|2.58|1.98|0
1740518700000|2025-02-25 21:25:00|2.57|1.97|2.59|1.99|2.59|1.99|2.56|1.96|0
1740519000000|2025-02-25 21:30:00|2.61|2.01|2.59|1.99|2.62|2.02|2.58|1.98|0
1740519300000|2025-02-25 21:35:00|2.58|1.98|2.59|1.99|2.59|1.99|2.58|1.98|0
1740519600000|2025-02-25 21:40:00|2.58|1.98|2.57|1.97|2.59|1.99|2.57|1.97|0
1740519900000|2025-02-25 21:45:00|2.59|1.99|2.57|1.97|2.59|1.99|2.56|1.96|0
1740520200000|2025-02-25 21:50:00|2.56|1.96|2.57|1.97|2.57|1.97|2.55|1.95|0
1740520500000|2025-02-25 21:55:00|2.87|1.67|2.87|1.67|2.9|1.7|2.87|1.67|0
1740521400000|2025-02-25 22:10:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1740521700000|2025-02-25 22:15:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1740522000000|2025-02-25 22:20:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1740523200000|2025-02-25 22:40:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1740523500000|2025-02-25 22:45:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1740523800000|2025-02-25 22:50:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1740524100000|2025-02-25 22:55:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1740524400000|2025-02-25 23:00:00|2.81|1.61|2.79|1.59|2.81|1.61|2.78|1.58|0
1740524700000|2025-02-25 23:05:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1740525000000|2025-02-25 23:10:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1740525300000|2025-02-25 23:15:00|2.8|1.6|2.8|1.6|2.81|1.61|2.79|1.59|0
1740525600000|2025-02-25 23:20:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1740525900000|2025-02-25 23:25:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1740526200000|2025-02-25 23:30:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1740526500000|2025-02-25 23:35:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1740526800000|2025-02-25 23:40:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1740527100000|2025-02-25 23:45:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1740527400000|2025-02-25 23:50:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1740527700000|2025-02-25 23:55:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1740528000000|2025-02-26 00:00:00|2.79|1.59|2.77|1.57|2.79|1.59|2.76|1.56|0
1740528300000|2025-02-26 00:05:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1740528600000|2025-02-26 00:10:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1740528900000|2025-02-26 00:15:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1740529200000|2025-02-26 00:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1740529500000|2025-02-26 00:25:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1740529800000|2025-02-26 00:30:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1740530100000|2025-02-26 00:35:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1740530400000|2025-02-26 00:40:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1740530700000|2025-02-26 00:45:00|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1740531000000|2025-02-26 00:50:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1740531300000|2025-02-26 00:55:00|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1740531600000|2025-02-26 01:00:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1740531900000|2025-02-26 01:05:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1740532200000|2025-02-26 01:10:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1740532500000|2025-02-26 01:15:00|2.46|1.86|2.42|1.82|2.46|1.86|2.41|1.81|0
1740532800000|2025-02-26 01:20:00|2.41|1.81|2.43|1.83|2.44|1.84|2.41|1.81|0
1740533100000|2025-02-26 01:25:00|2.44|1.84|2.45|1.85|2.45|1.85|2.43|1.83|0
1740533400000|2025-02-26 01:30:00|2.44|1.84|2.46|1.86|2.48|1.88|2.44|1.84|0
1740533700000|2025-02-26 01:35:00|2.47|1.87|2.46|1.86|2.48|1.88|2.46|1.86|0
1740534000000|2025-02-26 01:40:00|2.47|1.87|2.47|1.87|2.47|1.87|2.46|1.86|0
1740534300000|2025-02-26 01:45:00|2.46|1.86|2.46|1.86|2.48|1.88|2.45|1.85|0
1740534600000|2025-02-26 01:50:00|2.47|1.87|2.47|1.87|2.47|1.87|2.45|1.85|0
1740534900000|2025-02-26 01:55:00|2.46|1.86|2.46|1.86|2.47|1.87|2.46|1.86|0
1740535200000|2025-02-26 02:00:00|2.47|1.87|2.46|1.86|2.47|1.87|2.46|1.86|0
1740535500000|2025-02-26 02:05:00|2.47|1.87|2.47|1.87|2.48|1.88|2.46|1.86|0
1740535800000|2025-02-26 02:10:00|2.46|1.86|2.47|1.87|2.47|1.87|2.45|1.85|0
1740536100000|2025-02-26 02:15:00|2.46|1.86|2.43|1.83|2.47|1.87|2.43|1.83|0
1740536400000|2025-02-26 02:20:00|2.44|1.84|2.44|1.84|2.45|1.85|2.44|1.84|0
1740537000000|2025-02-26 02:30:00|2.43|1.83|2.44|1.84|2.44|1.84|2.43|1.83|0
1740537300000|2025-02-26 02:35:00|2.45|1.85|2.42|1.82|2.45|1.85|2.42|1.82|0
1740537600000|2025-02-26 02:40:00|2.41|1.81|2.42|1.82|2.44|1.84|2.41|1.81|0
1740537900000|2025-02-26 02:45:00|2.41|1.81|2.41|1.81|2.42|1.82|2.41|1.81|0
1740538200000|2025-02-26 02:50:00|2.42|1.82|2.42|1.82|2.43|1.83|2.41|1.81|0
1740538500000|2025-02-26 02:55:00|2.41|1.81|2.42|1.82|2.42|1.82|2.41|1.81|0
1740538800000|2025-02-26 03:00:00|2.41|1.81|2.42|1.82|2.43|1.83|2.41|1.81|0
1740539100000|2025-02-26 03:05:00|2.41|1.81|2.42|1.82|2.42|1.82|2.41|1.81|0
1740539400000|2025-02-26 03:10:00|2.41|1.81|2.37|1.77|2.42|1.82|2.34|1.74|0
1740539700000|2025-02-26 03:15:00|2.38|1.78|2.37|1.77|2.38|1.78|2.37|1.77|0
1740540000000|2025-02-26 03:20:00|2.38|1.78|2.37|1.77|2.38|1.78|2.37|1.77|0
1740540300000|2025-02-26 03:25:00|2.38|1.78|2.37|1.77|2.38|1.78|2.36|1.76|0
1740540600000|2025-02-26 03:30:00|2.36|1.76|2.37|1.77|2.37|1.77|2.36|1.76|0
1740540900000|2025-02-26 03:35:00|2.38|1.78|2.37|1.77|2.38|1.78|2.37|1.77|0
1740541200000|2025-02-26 03:40:00|2.38|1.78|2.35|1.75|2.38|1.78|2.35|1.75|0
1740541500000|2025-02-26 03:45:00|2.34|1.74|2.35|1.75|2.35|1.75|2.34|1.74|0
1740541800000|2025-02-26 03:50:00|2.36|1.76|2.35|1.75|2.38|1.78|2.34|1.74|0
1740542100000|2025-02-26 03:55:00|2.34|1.74|2.34|1.74|2.35|1.75|2.34|1.74|0
1740542400000|2025-02-26 04:00:00|2.35|1.75|2.35|1.75|2.35|1.75|2.34|1.74|0
1740542700000|2025-02-26 04:05:00|2.34|1.74|2.34|1.74|2.35|1.75|2.34|1.74|0
1740543000000|2025-02-26 04:10:00|2.35|1.75|2.34|1.74|2.35|1.75|2.34|1.74|0
1740543300000|2025-02-26 04:15:00|2.35|1.75|2.34|1.74|2.35|1.75|2.34|1.74|0
1740543600000|2025-02-26 04:20:00|2.32|1.72|2.32|1.72|2.32|1.72|2.32|1.72|0
1740543900000|2025-02-26 04:25:00|2.33|1.73|2.32|1.72|2.33|1.73|2.32|1.72|0
1740544200000|2025-02-26 04:30:00|2.31|1.71|2.32|1.72|2.33|1.73|2.31|1.71|0
1740544500000|2025-02-26 04:35:00|2.33|1.73|2.32|1.72|2.33|1.73|2.32|1.72|0
1740545100000|2025-02-26 04:45:00|2.31|1.71|2.32|1.72|2.32|1.72|2.31|1.71|0
1740545700000|2025-02-26 04:55:00|2.31|1.71|2.3|1.7|2.31|1.71|2.3|1.7|0
1740546000000|2025-02-26 05:00:00|2.29|1.69|2.27|1.67|2.29|1.69|2.27|1.67|0
1740546900000|2025-02-26 05:15:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740547200000|2025-02-26 05:20:00|2.26|1.66|2.27|1.67|2.27|1.67|2.26|1.66|0
1740547500000|2025-02-26 05:25:00|2.25|1.65|2.25|1.65|2.25|1.65|2.25|1.65|0
1740547800000|2025-02-26 05:30:00|2.24|1.64|2.25|1.65|2.26|1.66|2.24|1.64|0
1740548100000|2025-02-26 05:35:00|2.24|1.64|2.24|1.64|2.25|1.65|2.24|1.64|0
1740548400000|2025-02-26 05:40:00|2.25|1.65|2.24|1.64|2.25|1.65|2.24|1.64|0
1740548700000|2025-02-26 05:45:00|2.25|1.65|2.25|1.65|2.25|1.65|2.24|1.64|0
1740549000000|2025-02-26 05:50:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1740549300000|2025-02-26 05:55:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1740549600000|2025-02-26 06:00:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1740550200000|2025-02-26 06:10:00|2.23|1.63|2.23|1.63|2.23|1.63|2.22|1.62|0
1740550500000|2025-02-26 06:15:00|2.22|1.62|2.22|1.62|2.23|1.63|2.22|1.62|0
1740550800000|2025-02-26 06:20:00|2.23|1.63|2.23|1.63|2.23|1.63|2.21|1.61|0
1740551100000|2025-02-26 06:25:00|2.22|1.62|2.23|1.63|2.23|1.63|2.22|1.62|0
1740551400000|2025-02-26 06:30:00|2.22|1.62|2.22|1.62|2.23|1.63|2.22|1.62|0
1740551700000|2025-02-26 06:35:00|2.23|1.63|2.23|1.63|2.23|1.63|2.22|1.62|0
1740552000000|2025-02-26 06:40:00|2.22|1.62|2.29|1.69|2.3|1.7|2.22|1.62|0
1740552300000|2025-02-26 06:45:00|2.27|1.67|2.27|1.67|2.28|1.68|2.22|1.62|0
1740552600000|2025-02-26 06:50:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740552900000|2025-02-26 06:55:00|2.28|1.68|2.3|1.7|2.3|1.7|2.25|1.65|0
1740553200000|2025-02-26 07:00:00|2.25|1.65|2.3|1.7|2.31|1.71|2.25|1.65|0
1740553500000|2025-02-26 07:05:00|2.29|1.69|2.29|1.69|2.3|1.7|2.25|1.65|0
1740553800000|2025-02-26 07:10:00|2.3|1.7|2.3|1.7|2.3|1.7|2.29|1.69|0
1740554100000|2025-02-26 07:15:00|2.32|1.72|2.3|1.7|2.32|1.72|2.29|1.69|0
1740554400000|2025-02-26 07:20:00|2.29|1.69|2.3|1.7|2.3|1.7|2.29|1.69|0
1740554700000|2025-02-26 07:25:00|2.31|1.71|2.3|1.7|2.31|1.71|2.29|1.69|0
1740555000000|2025-02-26 07:30:00|2.29|1.69|2.31|1.71|2.31|1.71|2.29|1.69|0
1740555300000|2025-02-26 07:35:00|2.3|1.7|2.3|1.7|2.31|1.71|2.29|1.69|0
1740555600000|2025-02-26 07:40:00|2.29|1.69|2.29|1.69|2.32|1.72|2.28|1.68|0
1740555900000|2025-02-26 07:45:00|2.3|1.7|2.28|1.68|2.33|1.73|2.27|1.67|0
1740556200000|2025-02-26 07:50:00|2.32|1.72|2.3|1.7|2.33|1.73|2.29|1.69|0
1740556500000|2025-02-26 07:55:00|2.32|1.72|2.3|1.7|2.32|1.72|2.29|1.69|0
1740556800000|2025-02-26 08:00:00|2.32|1.72|2.3|1.7|2.32|1.72|2.27|1.67|0
1740557100000|2025-02-26 08:05:00|2.32|1.72|2.32|1.72|2.33|1.73|2.3|1.7|0
1740557400000|2025-02-26 08:10:00|2.31|1.71|2.33|1.73|2.34|1.74|2.31|1.71|0
1740557700000|2025-02-26 08:15:00|2.32|1.72|2.33|1.73|2.33|1.73|2.32|1.72|0
1740558000000|2025-02-26 08:20:00|2.32|1.72|2.32|1.72|2.33|1.73|2.31|1.71|0
1740558300000|2025-02-26 08:25:00|2.33|1.73|2.32|1.72|2.34|1.74|2.31|1.71|0
1740558600000|2025-02-26 08:30:00|2.31|1.71|2.33|1.73|2.33|1.73|2.31|1.71|0
1740558900000|2025-02-26 08:35:00|2.32|1.72|2.33|1.73|2.33|1.73|2.31|1.71|0
1740559200000|2025-02-26 08:40:00|2.34|1.74|2.33|1.73|2.34|1.74|2.32|1.72|0
1740559500000|2025-02-26 08:45:00|2.32|1.72|2.32|1.72|2.32|1.72|2.31|1.71|0
1740559800000|2025-02-26 08:50:00|2.31|1.71|2.31|1.71|2.32|1.72|2.31|1.71|0
1740560100000|2025-02-26 08:55:00|2.3|1.7|2.32|1.72|2.32|1.72|2.3|1.7|0
1740560400000|2025-02-26 09:00:00|2.31|1.71|2.3|1.7|2.33|1.73|2.29|1.69|0
1740561000000|2025-02-26 09:10:00|2.32|1.72|2.29|1.69|2.32|1.72|2.29|1.69|0
1740561300000|2025-02-26 09:15:00|2.28|1.68|2.25|1.65|2.3|1.7|2.25|1.65|0
1740561600000|2025-02-26 09:20:00|2.26|1.66|2.25|1.65|2.28|1.68|2.24|1.64|0
1740561900000|2025-02-26 09:25:00|2.27|1.67|2.27|1.67|2.28|1.68|2.25|1.65|0
1740562200000|2025-02-26 09:30:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1740562500000|2025-02-26 09:35:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740562800000|2025-02-26 09:40:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740563400000|2025-02-26 09:50:00|2.26|1.66|2.28|1.68|2.28|1.68|2.26|1.66|0
1740563700000|2025-02-26 09:55:00|2.27|1.67|2.27|1.67|2.28|1.68|2.27|1.67|0
1740564000000|2025-02-26 10:00:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1740564300000|2025-02-26 10:05:00|2.26|1.66|2.27|1.67|2.28|1.68|2.26|1.66|0
1740564600000|2025-02-26 10:10:00|2.28|1.68|2.27|1.67|2.29|1.69|2.27|1.67|0
1740564900000|2025-02-26 10:15:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1740565200000|2025-02-26 10:20:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740565800000|2025-02-26 10:30:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740566100000|2025-02-26 10:35:00|2.26|1.66|2.28|1.68|2.29|1.69|2.26|1.66|0
1740566400000|2025-02-26 10:40:00|2.27|1.67|2.26|1.66|2.28|1.68|2.26|1.66|0
1740566700000|2025-02-26 10:45:00|2.25|1.65|2.25|1.65|2.27|1.67|2.24|1.64|0
1740567000000|2025-02-26 10:50:00|2.26|1.66|2.25|1.65|2.26|1.66|2.24|1.64|0
1740567600000|2025-02-26 11:00:00|2.27|1.67|2.25|1.65|2.28|1.68|2.24|1.64|0
1740567900000|2025-02-26 11:05:00|2.24|1.64|2.24|1.64|2.24|1.64|2.24|1.64|0
1740568200000|2025-02-26 11:10:00|2.25|1.65|2.25|1.65|2.25|1.65|2.25|1.65|0
1740568500000|2025-02-26 11:15:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1740568800000|2025-02-26 11:20:00|2.26|1.66|2.25|1.65|2.26|1.66|2.24|1.64|0
1740569100000|2025-02-26 11:25:00|2.27|1.67|2.27|1.67|2.27|1.67|2.27|1.67|0
1740569400000|2025-02-26 11:30:00|2.25|1.65|2.25|1.65|2.25|1.65|2.24|1.64|0
1740569700000|2025-02-26 11:35:00|2.24|1.64|2.25|1.65|2.25|1.65|2.24|1.64|0
1740570000000|2025-02-26 11:40:00|2.24|1.64|2.24|1.64|2.25|1.65|2.24|1.64|0
1740570300000|2025-02-26 11:45:00|2.25|1.65|2.26|1.66|2.26|1.66|2.25|1.65|0
1740570600000|2025-02-26 11:50:00|2.25|1.65|2.28|1.68|2.28|1.68|2.25|1.65|0
1740570900000|2025-02-26 11:55:00|2.27|1.67|2.26|1.66|2.29|1.69|2.26|1.66|0
1740571200000|2025-02-26 12:00:00|2.27|1.67|2.27|1.67|2.3|1.7|2.27|1.67|0
1740571500000|2025-02-26 12:05:00|2.26|1.66|2.27|1.67|2.28|1.68|2.26|1.66|0
1740571800000|2025-02-26 12:10:00|2.28|1.68|2.27|1.67|2.29|1.69|2.26|1.66|0
1740572100000|2025-02-26 12:15:00|2.26|1.66|2.28|1.68|2.28|1.68|2.26|1.66|0
1740572400000|2025-02-26 12:20:00|2.27|1.67|2.27|1.67|2.28|1.68|2.27|1.67|0
1740572700000|2025-02-26 12:25:00|2.28|1.68|2.28|1.68|2.29|1.69|2.27|1.67|0
1740573000000|2025-02-26 12:30:00|2.27|1.67|2.27|1.67|2.28|1.68|2.26|1.66|0
1740573300000|2025-02-26 12:35:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740573600000|2025-02-26 12:40:00|2.28|1.68|2.27|1.67|2.29|1.69|2.27|1.67|0
1740573900000|2025-02-26 12:45:00|2.28|1.68|2.29|1.69|2.29|1.69|2.27|1.67|0
1740574200000|2025-02-26 12:50:00|2.28|1.68|2.32|1.72|2.34|1.74|2.27|1.67|0
1740574500000|2025-02-26 12:55:00|2.33|1.73|2.3|1.7|2.33|1.73|2.29|1.69|0
1740574800000|2025-02-26 13:00:00|2.29|1.69|2.31|1.71|2.33|1.73|2.28|1.68|0
1740575100000|2025-02-26 13:05:00|2.32|1.72|2.3|1.7|2.32|1.72|2.3|1.7|0
1740575400000|2025-02-26 13:10:00|2.29|1.69|2.27|1.67|2.3|1.7|2.26|1.66|0
1740575700000|2025-02-26 13:15:00|2.28|1.68|2.27|1.67|2.28|1.68|2.27|1.67|0
1740576000000|2025-02-26 13:20:00|2.28|1.68|2.27|1.67|2.28|1.68|2.26|1.66|0
1740576300000|2025-02-26 13:25:00|2.28|1.68|2.26|1.66|2.28|1.68|2.26|1.66|0
1740576600000|2025-02-26 13:30:00|2.27|1.67|2.25|1.65|2.28|1.68|2.25|1.65|0
1740576900000|2025-02-26 13:35:00|2.26|1.66|2.27|1.67|2.28|1.68|2.24|1.64|0
1740577200000|2025-02-26 13:40:00|2.28|1.68|2.28|1.68|2.29|1.69|2.27|1.67|0
1740577500000|2025-02-26 13:45:00|2.27|1.67|2.31|1.71|2.32|1.72|2.27|1.67|0
1740577800000|2025-02-26 13:50:00|2.3|1.7|2.32|1.72|2.34|1.74|2.3|1.7|0
1740578100000|2025-02-26 13:55:00|2.33|1.73|2.34|1.74|2.35|1.75|2.32|1.72|0
1740578400000|2025-02-26 14:00:00|2.35|1.75|2.32|1.72|2.36|1.76|2.3|1.7|0
1740578700000|2025-02-26 14:05:00|2.31|1.71|2.32|1.72|2.32|1.72|2.29|1.69|0
1740579000000|2025-02-26 14:10:00|2.3|1.7|2.32|1.72|2.34|1.74|2.3|1.7|0
1740579300000|2025-02-26 14:15:00|2.3|1.7|2.31|1.71|2.39|1.79|2.29|1.69|0
1740579600000|2025-02-26 14:20:00|2.32|1.72|2.35|1.75|2.36|1.76|2.3|1.7|0
1740579900000|2025-02-26 14:25:00|2.36|1.76|2.64|1.44|2.66|1.76|2.33|1.43|0
1740580200000|2025-02-26 14:30:00|2.65|1.45|2.45|1.85|2.65|1.85|2.38|1.45|0
1740580500000|2025-02-26 14:35:00|2.44|1.84|2.3|1.7|2.47|1.87|2.29|1.69|0
1740580800000|2025-02-26 14:40:00|2.31|1.71|2.34|1.74|2.41|1.81|2.29|1.69|0
1740581100000|2025-02-26 14:45:00|2.35|1.75|2.2|1.6|2.36|1.76|2.18|1.58|0
1740581400000|2025-02-26 14:50:00|2.19|1.59|2.15|1.55|2.2|1.6|2.11|1.51|0
1740581700000|2025-02-26 14:55:00|2.13|1.53|2.15|1.55|2.2|1.6|2.11|1.51|0
1740582000000|2025-02-26 15:00:00|2.09|1.49|2.05|1.45|2.16|1.56|2.03|1.43|0
1740582300000|2025-02-26 15:05:00|2.06|1.46|2.05|1.45|2.12|1.52|2.04|1.44|0
1740582600000|2025-02-26 15:10:00|2.06|1.46|1.97|1.37|2.07|1.47|1.96|1.36|0
1740582900000|2025-02-26 15:15:00|1.99|1.39|1.94|1.34|1.99|1.39|1.91|1.31|0
1740583200000|2025-02-26 15:20:00|1.91|1.31|1.95|1.35|1.97|1.37|1.91|1.31|0
1740583500000|2025-02-26 15:25:00|1.93|1.33|2.02|1.42|2.02|1.42|1.93|1.33|0
1740583800000|2025-02-26 15:30:00|2.01|1.41|1.99|1.39|2.02|1.42|1.93|1.33|0
1740584100000|2025-02-26 15:35:00|1.98|1.38|1.94|1.34|1.99|1.39|1.88|1.28|0
1740584400000|2025-02-26 15:40:00|1.93|1.33|1.92|1.32|1.94|1.34|1.89|1.29|0
1740584700000|2025-02-26 15:45:00|1.93|1.33|1.91|1.31|1.93|1.33|1.89|1.29|0
1740585000000|2025-02-26 15:50:00|1.92|1.32|1.89|1.29|1.94|1.34|1.86|1.26|0
1740585300000|2025-02-26 15:55:00|1.9|1.3|1.89|1.29|1.9|1.3|1.87|1.27|0
1740585600000|2025-02-26 16:00:00|1.88|1.28|1.84|1.24|1.89|1.29|1.84|1.24|0
1740585900000|2025-02-26 16:05:00|1.85|1.25|1.79|1.19|1.86|1.26|1.79|1.19|0
1740586200000|2025-02-26 16:10:00|1.8|1.2|1.8|1.2|1.8|1.2|1.78|1.18|0
1740586500000|2025-02-26 16:15:00|1.79|1.19|1.79|1.19|1.82|1.22|1.78|1.18|0
1740586800000|2025-02-26 16:20:00|1.78|1.18|1.79|1.19|1.84|1.24|1.78|1.18|0
1740587100000|2025-02-26 16:25:00|1.78|1.18|1.79|1.19|1.82|1.22|1.78|1.18|0
1740587400000|2025-02-26 16:30:00|1.8|1.2|1.8|1.2|1.85|1.25|1.79|1.19|0
1740587700000|2025-02-26 16:35:00|1.79|1.19|1.75|1.15|1.8|1.2|1.73|1.13|0
1740588000000|2025-02-26 16:40:00|1.74|1.14|1.79|1.19|1.84|1.24|1.73|1.13|0
1740588300000|2025-02-26 16:45:00|1.78|1.18|1.84|1.24|1.84|1.24|1.78|1.18|0
1740588600000|2025-02-26 16:50:00|1.83|1.23|1.8|1.2|1.84|1.24|1.78|1.18|0
1740588900000|2025-02-26 16:55:00|1.81|1.21|1.88|1.28|1.89|1.29|1.79|1.19|0
1740589200000|2025-02-26 17:00:00|1.89|1.29|1.84|1.24|1.91|1.31|1.83|1.23|0
1740589500000|2025-02-26 17:05:00|1.85|1.25|1.85|1.25|1.87|1.27|1.81|1.21|0
1740589800000|2025-02-26 17:10:00|1.84|1.24|1.83|1.23|1.86|1.26|1.82|1.22|0
1740590100000|2025-02-26 17:15:00|1.84|1.24|1.86|1.26|1.9|1.3|1.8|1.2|0
1740590400000|2025-02-26 17:20:00|1.87|1.27|1.89|1.29|1.95|1.35|1.85|1.25|0
1740590700000|2025-02-26 17:25:00|1.9|1.3|1.84|1.24|1.92|1.32|1.84|1.24|0
1740591000000|2025-02-26 17:30:00|1.87|1.27|1.92|1.32|1.92|1.32|1.8|1.2|0
1740591300000|2025-02-26 17:35:00|1.91|1.31|1.94|1.34|1.97|1.37|1.91|1.31|0
1740591600000|2025-02-26 17:40:00|1.95|1.35|1.91|1.31|1.99|1.39|1.91|1.31|0
1740591900000|2025-02-26 17:45:00|1.92|1.32|1.98|1.38|1.99|1.39|1.91|1.31|0
1740592200000|2025-02-26 17:50:00|1.99|1.39|2.26|1.26|2.26|1.48|1.98|1.26|0
1740592500000|2025-02-26 17:55:00|2.27|1.27|2.33|1.33|2.39|1.39|2.26|1.26|0
1740592800000|2025-02-26 18:00:00|2.32|1.32|2.37|1.37|2.42|1.42|2.32|1.32|0
1740593100000|2025-02-26 18:05:00|2.38|1.38|2.38|1.38|2.41|1.41|2.36|1.36|0
1740593400000|2025-02-26 18:10:00|2.37|1.37|2.36|1.36|2.4|1.4|2.31|1.31|0
1740593700000|2025-02-26 18:15:00|2.37|1.37|2.4|1.4|2.44|1.44|2.36|1.36|0
1740594000000|2025-02-26 18:20:00|2.39|1.39|2.35|1.35|2.42|1.42|2.33|1.33|0
1740594300000|2025-02-26 18:25:00|2.36|1.36|2.56|1.53|2.56|1.53|2.36|1.36|0
1740594600000|2025-02-26 18:30:00|2.55|1.52|2.51|1.51|2.57|1.54|2.49|1.49|0
1740594900000|2025-02-26 18:35:00|2.52|1.5|2.56|1.54|2.56|1.54|2.49|1.49|0
1740595200000|2025-02-26 18:40:00|2.53|1.52|2.62|1.57|2.65|1.59|2.52|1.51|0
1740595500000|2025-02-26 18:45:00|2.61|1.55|2.62|1.57|2.63|1.58|2.55|1.53|0
1740595800000|2025-02-26 18:50:00|2.61|1.56|2.61|1.56|2.65|1.59|2.58|1.55|0
1740596100000|2025-02-26 18:55:00|2.6|1.57|2.65|1.59|2.71|1.63|2.6|1.57|0
1740596400000|2025-02-26 19:00:00|2.66|1.6|2.66|1.6|2.7|1.62|2.59|1.56|0
1740596700000|2025-02-26 19:05:00|2.64|1.58|2.73|1.64|2.77|1.66|2.64|1.58|0
1740597000000|2025-02-26 19:10:00|2.74|1.65|2.63|1.58|2.74|1.65|2.63|1.58|0
1740597300000|2025-02-26 19:15:00|2.64|1.6|2.55|1.53|2.71|1.63|2.54|1.52|0
1740597600000|2025-02-26 19:20:00|2.56|1.54|2.47|1.47|2.56|1.54|2.43|1.43|0
1740597900000|2025-02-26 19:25:00|2.45|1.45|2.45|1.45|2.47|1.47|2.43|1.43|0
1740598200000|2025-02-26 19:30:00|2.46|1.46|2.4|1.4|2.46|1.46|2.4|1.4|0
1740598500000|2025-02-26 19:35:00|2.39|1.39|2.35|1.35|2.41|1.41|2.35|1.35|0
1740598800000|2025-02-26 19:40:00|2.36|1.36|2.35|1.35|2.41|1.41|2.33|1.33|0
1740599100000|2025-02-26 19:45:00|2.34|1.34|2.35|1.35|2.37|1.37|2.33|1.33|0
1740599400000|2025-02-26 19:50:00|2.36|1.36|2.4|1.4|2.41|1.41|2.35|1.35|0
1740599700000|2025-02-26 19:55:00|2.41|1.41|2.5|1.5|2.52|1.51|2.4|1.4|0
1740600000000|2025-02-26 20:00:00|2.49|1.49|2.51|1.51|2.54|1.52|2.48|1.48|0
1740600300000|2025-02-26 20:05:00|2.53|1.5|2.45|1.45|2.53|1.52|2.43|1.43|0
1740600600000|2025-02-26 20:10:00|2.44|1.44|2.45|1.45|2.47|1.47|2.43|1.43|0
1740600900000|2025-02-26 20:15:00|2.44|1.44|2.42|1.42|2.48|1.48|2.42|1.42|0
1740601200000|2025-02-26 20:20:00|2.44|1.44|2.35|1.35|2.46|1.46|2.32|1.32|0
1740601500000|2025-02-26 20:25:00|2.36|1.36|2.36|1.36|2.36|1.36|2.33|1.33|0
1740601800000|2025-02-26 20:30:00|2.37|1.37|2.37|1.37|2.42|1.42|2.34|1.34|0
1740602100000|2025-02-26 20:35:00|2.36|1.36|2.35|1.35|2.4|1.4|2.35|1.35|0
1740602400000|2025-02-26 20:40:00|2.36|1.36|2.28|1.28|2.37|1.37|2.28|1.28|0
1740602700000|2025-02-26 20:45:00|2.29|1.29|2.26|1.26|2.34|1.34|2.24|1.24|0
1740603000000|2025-02-26 20:50:00|2.25|1.25|2.21|1.21|2.29|1.29|2.2|1.2|0
1740603300000|2025-02-26 20:55:00|2.19|1.19|2.22|1.22|2.27|1.27|2.19|1.19|0
1740603600000|2025-02-26 21:00:00|2.2|1.2|2.27|1.27|2.3|1.3|2.15|1.15|0
1740603900000|2025-02-26 21:05:00|2.26|1.26|2.23|1.23|2.27|1.27|2.23|1.23|0
1740604200000|2025-02-26 21:10:00|2.22|1.22|2.24|1.24|2.25|1.25|2.2|1.2|0
1740604500000|2025-02-26 21:15:00|2.25|1.25|2.22|1.22|2.25|1.25|2.2|1.2|0
1740604800000|2025-02-26 21:20:00|2.01|1.01|2.12|1.12|2.24|1.24|1.99|0.99|0
1740605100000|2025-02-26 21:25:00|2.15|1.15|2.11|1.11|2.17|1.17|2.08|1.08|0
1740605400000|2025-02-26 21:30:00|2.09|1.09|2.11|1.11|2.11|1.11|2.05|1.05|0
1740605700000|2025-02-26 21:35:00|2.13|1.13|2.03|1.03|2.13|1.13|2.02|1.02|0
1740606000000|2025-02-26 21:40:00|2.04|1.04|2.03|1.03|2.05|1.05|2.03|1.03|0
1740606300000|2025-02-26 21:45:00|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1740606600000|2025-02-26 21:50:00|2.02|1.02|1.96|0.96|2.03|1.03|1.96|0.96|0
1740606900000|2025-02-26 21:55:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1740607200000|2025-02-26 22:00:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1740607500000|2025-02-26 22:05:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1740607800000|2025-02-26 22:10:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1740608100000|2025-02-26 22:15:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1740608400000|2025-02-26 22:20:00|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1740608700000|2025-02-26 22:25:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1740609000000|2025-02-26 22:30:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1740609600000|2025-02-26 22:40:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1740609900000|2025-02-26 22:45:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1740610200000|2025-02-26 22:50:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1740610500000|2025-02-26 22:55:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1740610800000|2025-02-26 23:00:00|2.1|0.9|2.1|0.9|2.11|0.91|2.08|0.88|0
1740611100000|2025-02-26 23:05:00|2.09|0.89|2.09|0.89|2.11|0.91|2.08|0.88|0
1740611400000|2025-02-26 23:10:00|2.1|0.9|2.12|0.92|2.12|0.92|2.09|0.89|0
1740611700000|2025-02-26 23:15:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1740612000000|2025-02-26 23:20:00|2.11|0.91|2.15|0.95|2.18|0.98|2.1|0.9|0
1740612300000|2025-02-26 23:25:00|2.16|0.96|2.14|0.94|2.16|0.96|2.13|0.93|0
1740612600000|2025-02-26 23:30:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1740612900000|2025-02-26 23:35:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1740613200000|2025-02-26 23:40:00|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1740613500000|2025-02-26 23:45:00|2.13|0.93|2.11|0.91|2.14|0.94|2.11|0.91|0
1740613800000|2025-02-26 23:50:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1740614100000|2025-02-26 23:55:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1740614400000|2025-02-27 00:00:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1740614700000|2025-02-27 00:05:00|2.09|0.89|2.11|0.91|2.12|0.92|2.07|0.87|0
1740615000000|2025-02-27 00:10:00|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1740615300000|2025-02-27 00:15:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1740615600000|2025-02-27 00:20:00|2.13|0.93|2.15|0.95|2.17|0.97|2.13|0.93|0
1740615900000|2025-02-27 00:25:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1740616200000|2025-02-27 00:30:00|2.14|0.94|2.15|0.95|2.16|0.96|2.14|0.94|0
1740616500000|2025-02-27 00:35:00|2.16|0.96|2.15|0.95|2.17|0.97|2.14|0.94|0
1740616800000|2025-02-27 00:40:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1740617100000|2025-02-27 00:45:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1740617400000|2025-02-27 00:50:00|2.14|0.94|2.15|0.95|2.16|0.96|2.14|0.94|0
1740617700000|2025-02-27 00:55:00|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1740618000000|2025-02-27 01:00:00|2.17|0.97|2.18|0.98|2.19|0.99|2.17|0.97|0
1740618300000|2025-02-27 01:05:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1740618600000|2025-02-27 01:10:00|2.18|0.98|2.15|0.95|2.19|0.99|2.15|0.95|0
1740618900000|2025-02-27 01:15:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1740619200000|2025-02-27 01:20:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1740619500000|2025-02-27 01:25:00|2.07|1.07|2.07|1.07|2.07|1.07|2.05|1.05|0
1740619800000|2025-02-27 01:30:00|2.06|1.06|2.07|1.07|2.07|1.07|2.05|1.05|0
1740620100000|2025-02-27 01:35:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1740620400000|2025-02-27 01:40:00|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1740620700000|2025-02-27 01:45:00|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1740621000000|2025-02-27 01:50:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1740621300000|2025-02-27 01:55:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1740621600000|2025-02-27 02:00:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1740621900000|2025-02-27 02:05:00|2.07|1.07|2.09|1.09|2.12|1.12|2.07|1.07|0
1740622200000|2025-02-27 02:10:00|2.06|1.06|2.06|1.06|2.08|1.08|2.05|1.05|0
1740622500000|2025-02-27 02:15:00|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1740622800000|2025-02-27 02:20:00|2.05|1.05|2.01|1.01|2.06|1.06|2.01|1.01|0
1740623100000|2025-02-27 02:25:00|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1740623400000|2025-02-27 02:30:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1740623700000|2025-02-27 02:35:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1740624000000|2025-02-27 02:40:00|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1740624300000|2025-02-27 02:45:00|2.01|1.01|2.01|1.01|2.04|1.04|2.01|1.01|0
1740624600000|2025-02-27 02:50:00|2.04|1.04|2.04|1.04|2.05|1.05|2.02|1.02|0
1740624900000|2025-02-27 02:55:00|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1740625200000|2025-02-27 03:00:00|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1740625500000|2025-02-27 03:05:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1740626100000|2025-02-27 03:15:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1740626400000|2025-02-27 03:20:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1740626700000|2025-02-27 03:25:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1740627000000|2025-02-27 03:30:00|2.03|1.03|2.01|1.01|2.05|1.05|2.01|1.01|0
1740627300000|2025-02-27 03:35:00|2.02|1.02|2.04|1.04|2.04|1.04|2|1|0
1740627600000|2025-02-27 03:40:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1740627900000|2025-02-27 03:45:00|2.02|1.02|2.01|1.01|2.04|1.04|2.01|1.01|0
1740628200000|2025-02-27 03:50:00|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1740628500000|2025-02-27 03:55:00|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1740628800000|2025-02-27 04:00:00|2.05|1.05|2.06|1.06|2.07|1.07|2.03|1.03|0
1740629100000|2025-02-27 04:05:00|2.04|1.04|2.05|1.05|2.06|1.06|2.03|1.03|0
1740629400000|2025-02-27 04:10:00|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1740630000000|2025-02-27 04:20:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1740630300000|2025-02-27 04:25:00|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1740630600000|2025-02-27 04:30:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1740630900000|2025-02-27 04:35:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1740631200000|2025-02-27 04:40:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1740631800000|2025-02-27 04:50:00|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1740632100000|2025-02-27 04:55:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1740632400000|2025-02-27 05:00:00|2.02|1.02|2.01|1.01|2.04|1.04|2.01|1.01|0
1740632700000|2025-02-27 05:05:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1740633000000|2025-02-27 05:10:00|1.97|0.97|1.96|0.96|2.01|1.01|1.96|0.96|0
1740633300000|2025-02-27 05:15:00|1.97|0.97|1.94|0.94|1.97|0.97|1.92|0.92|0
1740633600000|2025-02-27 05:20:00|1.95|0.95|1.92|0.92|1.95|0.95|1.89|0.89|0
1740633900000|2025-02-27 05:25:00|1.91|0.91|1.89|0.89|1.92|0.92|1.89|0.89|0
1740634200000|2025-02-27 05:30:00|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1740634500000|2025-02-27 05:35:00|1.89|0.89|1.89|0.89|1.9|0.9|1.87|0.87|0
1740634800000|2025-02-27 05:40:00|1.88|0.88|1.86|0.86|1.88|0.88|1.86|0.86|0
1740635100000|2025-02-27 05:45:00|1.85|0.85|1.85|0.85|1.85|0.85|1.82|0.82|0
1740635400000|2025-02-27 05:50:00|1.84|0.84|1.82|0.82|1.85|0.85|1.81|0.81|0
1740635700000|2025-02-27 05:55:00|1.85|0.85|1.85|0.85|1.85|0.85|1.84|0.84|0
1740636000000|2025-02-27 06:00:00|1.87|0.87|1.82|0.82|1.87|0.87|1.82|0.82|0
1740636300000|2025-02-27 06:05:00|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1740636600000|2025-02-27 06:10:00|1.82|0.82|1.85|0.85|1.85|0.85|1.82|0.82|0
1740636900000|2025-02-27 06:15:00|1.84|0.84|1.83|0.83|1.85|0.85|1.82|0.82|0
1740637200000|2025-02-27 06:20:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1740637800000|2025-02-27 06:30:00|1.84|0.84|1.85|0.85|1.85|0.85|1.82|0.82|0
1740638100000|2025-02-27 06:35:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1740638400000|2025-02-27 06:40:00|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1740638700000|2025-02-27 06:45:00|1.84|0.84|1.82|0.82|1.85|0.85|1.82|0.82|0
1740639000000|2025-02-27 06:50:00|1.83|0.83|1.84|0.84|1.85|0.85|1.82|0.82|0
1740639300000|2025-02-27 06:55:00|1.85|0.85|1.82|0.82|1.85|0.85|1.81|0.81|0
1740639600000|2025-02-27 07:00:00|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1740639900000|2025-02-27 07:05:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1740640200000|2025-02-27 07:10:00|1.82|0.82|1.84|0.84|1.87|0.87|1.81|0.81|0
1740640500000|2025-02-27 07:15:00|1.81|0.81|1.82|0.82|1.83|0.83|1.81|0.81|0
1740640800000|2025-02-27 07:20:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1740641100000|2025-02-27 07:25:00|1.81|0.81|1.83|0.83|1.83|0.83|1.79|0.79|0
1740641400000|2025-02-27 07:30:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1740641700000|2025-02-27 07:35:00|1.81|0.81|1.81|0.81|1.82|0.82|1.8|0.8|0
1740642000000|2025-02-27 07:40:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1740642300000|2025-02-27 07:45:00|1.82|0.82|1.81|0.81|1.82|0.82|1.79|0.79|0
1740642600000|2025-02-27 07:50:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1740642900000|2025-02-27 07:55:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1740643200000|2025-02-27 08:00:00|1.81|0.81|1.84|0.84|1.85|0.85|1.79|0.79|0
1740643500000|2025-02-27 08:05:00|1.85|0.85|1.8|0.8|1.85|0.85|1.79|0.79|0
1740643800000|2025-02-27 08:10:00|1.82|0.82|1.84|0.84|1.87|0.87|1.8|0.8|0
1740644100000|2025-02-27 08:15:00|1.83|0.83|1.84|0.84|1.85|0.85|1.83|0.83|0
1740644400000|2025-02-27 08:20:00|1.85|0.85|1.82|0.82|1.85|0.85|1.81|0.81|0
1740644700000|2025-02-27 08:25:00|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1740645000000|2025-02-27 08:30:00|1.82|0.82|1.83|0.83|1.84|0.84|1.81|0.81|0
1740645300000|2025-02-27 08:35:00|1.82|0.82|1.8|0.8|1.82|0.82|1.79|0.79|0
1740645600000|2025-02-27 08:40:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1740645900000|2025-02-27 08:45:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1740646200000|2025-02-27 08:50:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1740646500000|2025-02-27 08:55:00|1.79|0.79|1.8|0.8|1.8|0.8|1.78|0.78|0
1740646800000|2025-02-27 09:00:00|1.79|0.79|1.77|0.77|1.8|0.8|1.77|0.77|0
1740647100000|2025-02-27 09:05:00|1.78|0.78|1.78|0.78|1.79|0.79|1.76|0.76|0
1740647400000|2025-02-27 09:10:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1740647700000|2025-02-27 09:15:00|1.79|0.79|1.82|0.82|1.82|0.82|1.79|0.79|0
1740648000000|2025-02-27 09:20:00|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1740648300000|2025-02-27 09:25:00|1.81|0.81|1.81|0.81|1.83|0.83|1.81|0.81|0
1740648600000|2025-02-27 09:30:00|1.82|0.82|1.83|0.83|1.83|0.83|1.8|0.8|0
1740648900000|2025-02-27 09:35:00|1.77|0.77|1.77|0.77|1.83|0.83|1.77|0.77|0
1740649200000|2025-02-27 09:40:00|1.78|0.78|1.78|0.78|1.79|0.79|1.77|0.77|0
1740649500000|2025-02-27 09:45:00|1.77|0.77|1.74|0.74|1.77|0.77|1.74|0.74|0
1740649800000|2025-02-27 09:50:00|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1740650100000|2025-02-27 09:55:00|1.76|0.76|1.77|0.77|1.78|0.78|1.75|0.75|0
1740650400000|2025-02-27 10:00:00|1.76|0.76|1.8|0.8|1.8|0.8|1.76|0.76|0
1740650700000|2025-02-27 10:05:00|1.79|0.79|1.8|0.8|1.81|0.81|1.79|0.79|0
1740651000000|2025-02-27 10:10:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1740651300000|2025-02-27 10:15:00|1.78|0.78|1.78|0.78|1.8|0.8|1.77|0.77|0
1740651600000|2025-02-27 10:20:00|1.79|0.79|1.75|0.75|1.79|0.79|1.75|0.75|0
1740651900000|2025-02-27 10:25:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1740652200000|2025-02-27 10:30:00|1.76|0.76|1.77|0.77|1.78|0.78|1.75|0.75|0
1740652500000|2025-02-27 10:35:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1740652800000|2025-02-27 10:40:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1740653100000|2025-02-27 10:45:00|1.77|0.77|1.72|0.72|1.78|0.78|1.72|0.72|0
1740653400000|2025-02-27 10:50:00|1.71|0.71|1.64|0.64|1.71|0.71|1.64|0.64|0
1740654000000|2025-02-27 11:00:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1740654300000|2025-02-27 11:05:00|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1740654600000|2025-02-27 11:10:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1740654900000|2025-02-27 11:15:00|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1740655200000|2025-02-27 11:20:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1740655500000|2025-02-27 11:25:00|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1740655800000|2025-02-27 11:30:00|1.62|0.62|1.63|0.63|1.64|0.64|1.62|0.62|0
1740656100000|2025-02-27 11:35:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1740656700000|2025-02-27 11:45:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1740657000000|2025-02-27 11:50:00|1.62|0.62|1.63|0.63|1.63|0.63|1.61|0.61|0
1740657300000|2025-02-27 11:55:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1740657600000|2025-02-27 12:00:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1740657900000|2025-02-27 12:05:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1740658200000|2025-02-27 12:10:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1740658500000|2025-02-27 12:15:00|1.62|0.62|1.62|0.62|1.62|0.62|1.6|0.6|0
1740659400000|2025-02-27 12:30:00|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1740659700000|2025-02-27 12:35:00|1.63|0.63|1.6|0.6|1.63|0.63|1.6|0.6|0
1740660000000|2025-02-27 12:40:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1740660300000|2025-02-27 12:45:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1740660600000|2025-02-27 12:50:00|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1740660900000|2025-02-27 12:55:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1740661200000|2025-02-27 13:00:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1740661500000|2025-02-27 13:05:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1740661800000|2025-02-27 13:10:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1740662100000|2025-02-27 13:15:00|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1740662400000|2025-02-27 13:20:00|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1740662700000|2025-02-27 13:25:00|1.63|0.63|1.64|0.64|1.65|0.65|1.63|0.63|0
1740663000000|2025-02-27 13:30:00|1.65|0.65|1.66|0.66|1.67|0.67|1.63|0.63|0
1740663300000|2025-02-27 13:35:00|1.67|0.67|1.64|0.64|1.68|0.68|1.6|0.6|0
1740663600000|2025-02-27 13:40:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1740663900000|2025-02-27 13:45:00|1.61|0.61|1.72|0.72|1.72|0.72|1.61|0.61|0
1740664200000|2025-02-27 13:50:00|1.73|0.73|1.8|0.8|1.81|0.81|1.66|0.66|0
1740664500000|2025-02-27 13:55:00|1.78|0.78|1.78|0.78|1.79|0.79|1.74|0.74|0
1740664800000|2025-02-27 14:00:00|1.79|0.79|1.75|0.75|1.8|0.8|1.73|0.73|0
1740665100000|2025-02-27 14:05:00|1.76|0.76|1.72|0.72|1.76|0.76|1.71|0.71|0
1740665400000|2025-02-27 14:10:00|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1740665700000|2025-02-27 14:15:00|1.72|0.72|1.74|0.74|1.79|0.79|1.7|0.7|0
1740666000000|2025-02-27 14:20:00|1.73|0.73|1.72|0.72|1.74|0.74|1.72|0.72|0
1740666300000|2025-02-27 14:25:00|1.82|0.62|1.83|0.63|1.85|0.65|1.82|0.62|0
1740666600000|2025-02-27 14:30:00|1.72|0.72|1.71|0.71|1.74|0.74|1.71|0.71|0
1740666900000|2025-02-27 14:35:00|1.7|0.7|1.69|0.69|1.72|0.72|1.68|0.68|0
1740667200000|2025-02-27 14:40:00|1.71|0.71|1.84|0.84|1.86|0.86|1.71|0.71|0
1740667500000|2025-02-27 14:45:00|1.83|0.83|1.83|0.83|1.85|0.85|1.74|0.74|0
1740667800000|2025-02-27 14:50:00|1.8|0.8|1.93|0.93|1.94|0.94|1.8|0.8|0
1740668100000|2025-02-27 14:55:00|1.95|0.95|2.1|1.1|2.12|1.12|1.83|0.83|0
1740668400000|2025-02-27 15:00:00|2.13|1.13|2.14|1.14|2.23|1.23|2.12|1.12|0
1740668700000|2025-02-27 15:05:00|2.13|1.13|2.04|1.04|2.13|1.13|1.99|0.99|0
1740669000000|2025-02-27 15:10:00|2.02|1.02|1.92|0.92|2.04|1.04|1.9|0.9|0
1740669300000|2025-02-27 15:15:00|1.91|0.91|1.93|0.93|2.03|1.03|1.86|0.86|0
1740669600000|2025-02-27 15:20:00|1.94|0.94|1.86|0.86|1.96|0.96|1.82|0.82|0
1740669900000|2025-02-27 15:25:00|1.87|0.87|1.87|0.87|1.89|0.89|1.86|0.86|0
1740670200000|2025-02-27 15:30:00|1.88|0.88|2|1|2.03|1.03|1.87|0.87|0
1740670500000|2025-02-27 15:35:00|1.99|0.99|1.9|0.9|2.03|1.03|1.87|0.87|0
1740670800000|2025-02-27 15:40:00|1.91|0.91|1.87|0.87|1.94|0.94|1.86|0.86|0
1740671100000|2025-02-27 15:45:00|1.88|0.88|1.86|0.86|1.9|0.9|1.84|0.84|0
1740671400000|2025-02-27 15:50:00|1.87|0.87|1.94|0.94|1.94|0.94|1.86|0.86|0
1740671700000|2025-02-27 15:55:00|1.93|0.93|1.96|0.96|1.96|0.96|1.87|0.87|0
1740672000000|2025-02-27 16:00:00|1.95|0.95|1.76|0.76|1.96|0.96|1.74|0.74|0
1740672300000|2025-02-27 16:05:00|1.75|0.75|1.7|0.7|1.76|0.76|1.68|0.68|0
1740672600000|2025-02-27 16:10:00|1.68|0.68|1.62|0.62|1.71|0.71|1.61|0.61|0
1740672900000|2025-02-27 16:15:00|1.61|0.61|1.6|0.6|1.64|0.64|1.58|0.58|0
1740673200000|2025-02-27 16:20:00|1.59|0.59|1.64|0.64|1.64|0.64|1.55|0.55|0
1740673500000|2025-02-27 16:25:00|1.63|0.63|1.76|0.76|1.77|0.77|1.63|0.63|0
1740673800000|2025-02-27 16:30:00|1.77|0.77|1.73|0.73|1.77|0.77|1.72|0.72|0
1740674100000|2025-02-27 16:35:00|1.72|0.72|1.62|0.62|1.72|0.72|1.59|0.59|0
1740674400000|2025-02-27 16:40:00|1.63|0.63|1.65|0.65|1.67|0.67|1.62|0.62|0
1740674700000|2025-02-27 16:45:00|1.66|0.66|1.65|0.65|1.67|0.67|1.64|0.64|0
1740675000000|2025-02-27 16:50:00|1.66|0.66|1.7|0.7|1.72|0.72|1.65|0.65|0
1740675300000|2025-02-27 16:55:00|1.71|0.71|1.74|0.74|1.75|0.75|1.66|0.66|0
1740675600000|2025-02-27 17:00:00|1.75|0.75|1.72|0.72|1.75|0.75|1.71|0.71|0
1740675900000|2025-02-27 17:05:00|1.71|0.71|1.74|0.74|1.75|0.75|1.71|0.71|0
1740676200000|2025-02-27 17:10:00|1.75|0.75|1.74|0.74|1.76|0.76|1.73|0.73|0
1740676500000|2025-02-27 17:15:00|1.73|0.73|1.78|0.78|1.78|0.78|1.73|0.73|0
1740676800000|2025-02-27 17:20:00|1.79|0.79|1.73|0.73|1.8|0.8|1.73|0.73|0
1740677100000|2025-02-27 17:25:00|1.72|0.72|1.65|0.65|1.73|0.73|1.65|0.65|0
1740677400000|2025-02-27 17:30:00|1.64|0.64|1.64|0.64|1.72|0.72|1.62|0.62|0
1740677700000|2025-02-27 17:35:00|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1740678000000|2025-02-27 17:40:00|1.66|0.66|1.75|0.75|1.77|0.77|1.66|0.66|0
1740678300000|2025-02-27 17:45:00|1.74|0.74|1.7|0.7|1.75|0.75|1.66|0.66|0
1740678600000|2025-02-27 17:50:00|1.71|0.71|1.68|0.68|1.72|0.72|1.66|0.66|0
1740678900000|2025-02-27 17:55:00|1.67|0.67|1.67|0.67|1.69|0.69|1.66|0.66|0
1740679200000|2025-02-27 18:00:00|1.66|0.66|1.65|0.65|1.66|0.66|1.62|0.62|0
1740679500000|2025-02-27 18:05:00|1.66|0.66|1.64|0.64|1.67|0.67|1.64|0.64|0
1740679800000|2025-02-27 18:10:00|1.65|0.65|1.55|0.55|1.69|0.69|1.53|0.53|0
1740680100000|2025-02-27 18:15:00|1.54|0.54|1.54|0.54|1.56|0.56|1.53|0.53|0
1740680400000|2025-02-27 18:20:00|1.55|0.55|1.52|0.52|1.56|0.56|1.52|0.52|0
1740680700000|2025-02-27 18:25:00|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1740681000000|2025-02-27 18:30:00|1.55|0.55|1.53|0.53|1.55|0.55|1.52|0.52|0
1740681300000|2025-02-27 18:35:00|1.54|0.54|1.53|0.53|1.55|0.55|1.52|0.52|0
1740681600000|2025-02-27 18:40:00|1.52|0.52|1.55|0.55|1.56|0.56|1.52|0.52|0
1740681900000|2025-02-27 18:45:00|1.56|0.56|1.54|0.54|1.57|0.57|1.54|0.54|0
1740682200000|2025-02-27 18:50:00|1.55|0.55|1.54|0.54|1.57|0.57|1.54|0.54|0
1740682500000|2025-02-27 18:55:00|1.53|0.53|1.58|0.58|1.58|0.58|1.53|0.53|0
1740682800000|2025-02-27 19:00:00|1.59|0.59|1.59|0.59|1.6|0.6|1.57|0.57|0
1740683100000|2025-02-27 19:05:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1740683400000|2025-02-27 19:10:00|1.61|0.61|1.64|0.64|1.64|0.64|1.59|0.59|0
1740683700000|2025-02-27 19:15:00|1.65|0.65|1.64|0.64|1.67|0.67|1.64|0.64|0
1740684000000|2025-02-27 19:20:00|1.63|0.63|1.71|0.71|1.72|0.72|1.54|0.54|0
1740684300000|2025-02-27 19:25:00|1.7|0.7|1.77|0.77|1.77|0.77|1.68|0.68|0
1740684600000|2025-02-27 19:30:00|1.78|0.78|1.87|0.87|1.9|0.9|1.74|0.74|0
1740684900000|2025-02-27 19:35:00|1.86|0.86|1.88|0.88|1.89|0.89|1.8|0.8|0
1740685200000|2025-02-27 19:40:00|1.89|0.89|1.77|0.77|1.95|0.95|1.76|0.76|0
1740685500000|2025-02-27 19:45:00|1.76|0.76|1.76|0.76|1.78|0.78|1.73|0.73|0
1740685800000|2025-02-27 19:50:00|1.75|0.75|1.73|0.73|1.8|0.8|1.72|0.72|0
1740686100000|2025-02-27 19:55:00|1.72|0.72|1.74|0.74|1.74|0.74|1.71|0.71|0
1740686400000|2025-02-27 20:00:00|1.73|0.73|1.83|0.83|1.86|0.86|1.73|0.73|0
1740686700000|2025-02-27 20:05:00|1.82|0.82|1.92|0.92|1.93|0.93|1.72|0.72|0
1740687000000|2025-02-27 20:10:00|1.91|0.91|1.98|0.98|2.02|1.02|1.9|0.9|0
1740687300000|2025-02-27 20:15:00|1.97|0.97|2.01|1.01|2.02|1.02|1.97|0.97|0
1740687600000|2025-02-27 20:20:00|2.02|1.02|1.98|0.98|2.03|1.03|1.94|0.94|0
1740687900000|2025-02-27 20:25:00|1.97|0.97|1.96|0.96|1.99|0.99|1.91|0.91|0
1740688200000|2025-02-27 20:30:00|1.95|0.95|1.99|0.99|2.06|1.06|1.94|0.94|0
1740688500000|2025-02-27 20:35:00|1.98|0.98|2.02|1.02|2.02|1.02|1.96|0.96|0
1740688800000|2025-02-27 20:40:00|2.03|1.03|2.06|1.06|2.09|1.09|2.01|1.01|0
1740689100000|2025-02-27 20:45:00|2.07|1.07|2.05|1.05|2.1|1.1|2.04|1.04|0
1740689400000|2025-02-27 20:50:00|2.07|1.07|2.03|1.03|2.1|1.1|1.97|0.97|0
1740689700000|2025-02-27 20:55:00|2.04|1.04|1.95|0.95|2.09|1.09|1.95|0.95|0
1740690000000|2025-02-27 21:00:00|1.93|0.93|2|1|2.04|1.04|1.93|0.93|0
1740690300000|2025-02-27 21:05:00|2.01|1.01|2.01|1.01|2.03|1.03|2|1|0
1740690600000|2025-02-27 21:10:00|2.02|1.02|2|1|2.02|1.02|2|1|0
1740690900000|2025-02-27 21:15:00|2.01|1.01|1.96|0.96|2.01|1.01|1.96|0.96|0
1740691200000|2025-02-27 21:20:00|1.97|0.97|1.96|0.96|1.98|0.98|1.96|0.96|0
1740691500000|2025-02-27 21:25:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1740691800000|2025-02-27 21:30:00|1.97|0.97|1.95|0.95|1.97|0.97|1.94|0.94|0
1740692100000|2025-02-27 21:35:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1740692400000|2025-02-27 21:40:00|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1740692700000|2025-02-27 21:45:00|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1740693000000|2025-02-27 21:50:00|1.96|0.96|1.98|0.98|1.98|0.98|1.95|0.95|0
1740693300000|2025-02-27 21:55:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1740693600000|2025-02-27 22:00:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1740693900000|2025-02-27 22:05:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1740695100000|2025-02-27 22:25:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1740695400000|2025-02-27 22:30:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1740695700000|2025-02-27 22:35:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1740696300000|2025-02-27 22:45:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1740697200000|2025-02-27 23:00:00|2.05|0.85|2.02|0.82|2.05|0.85|2.01|0.81|0
1740697500000|2025-02-27 23:05:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1740697800000|2025-02-27 23:10:00|2.01|0.81|2.04|0.84|2.04|0.84|2.01|0.81|0
1740698100000|2025-02-27 23:15:00|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1740698400000|2025-02-27 23:20:00|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1740698700000|2025-02-27 23:25:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1740699000000|2025-02-27 23:30:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1740699300000|2025-02-27 23:35:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1740699600000|2025-02-27 23:40:00|2|0.8|2.03|0.83|2.03|0.83|2|0.8|0
1740699900000|2025-02-27 23:45:00|2.04|0.84|2.02|0.82|2.04|0.84|2.01|0.81|0
1740700200000|2025-02-27 23:50:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1740700500000|2025-02-27 23:55:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1740700800000|2025-02-28 00:00:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1740701100000|2025-02-28 00:05:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1740701400000|2025-02-28 00:10:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1740701700000|2025-02-28 00:15:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1740702000000|2025-02-28 00:20:00|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1740702300000|2025-02-28 00:25:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1740702600000|2025-02-28 00:30:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1740702900000|2025-02-28 00:35:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1740703200000|2025-02-28 00:40:00|2.04|0.84|2.06|0.86|2.07|0.87|2.03|0.83|0
1740703500000|2025-02-28 00:45:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1740703800000|2025-02-28 00:50:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1740704100000|2025-02-28 00:55:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1740704400000|2025-02-28 01:00:00|2.07|0.87|2.05|0.85|2.08|0.88|2.05|0.85|0
1740704700000|2025-02-28 01:05:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1740705000000|2025-02-28 01:10:00|2.05|0.85|2.03|0.83|2.05|0.85|2.02|0.82|0
1740705300000|2025-02-28 01:15:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1740705600000|2025-02-28 01:20:00|1.93|0.93|2.13|1.13|2.14|1.14|1.92|0.92|0
1740705900000|2025-02-28 01:25:00|2.14|1.14|2.18|1.18|2.18|1.18|2.14|1.14|0
1740706200000|2025-02-28 01:30:00|2.2|1.2|2.28|1.28|2.33|1.33|2.2|1.2|0
1740706500000|2025-02-28 01:35:00|2.29|1.29|2.24|1.24|2.29|1.29|2.23|1.23|0
1740706800000|2025-02-28 01:40:00|2.23|1.23|2.21|1.21|2.24|1.24|2.21|1.21|0
1740707100000|2025-02-28 01:45:00|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1740707400000|2025-02-28 01:50:00|2.22|1.22|2.22|1.22|2.23|1.23|2.21|1.21|0
1740707700000|2025-02-28 01:55:00|2.23|1.23|2.24|1.24|2.24|1.24|2.21|1.21|0
1740708000000|2025-02-28 02:00:00|2.22|1.22|2.23|1.23|2.25|1.25|2.22|1.22|0
1740708300000|2025-02-28 02:05:00|2.22|1.22|2.22|1.22|2.23|1.23|2.2|1.2|0
1740708600000|2025-02-28 02:10:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1740708900000|2025-02-28 02:15:00|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1740709200000|2025-02-28 02:20:00|2.24|1.24|2.23|1.23|2.26|1.26|2.23|1.23|0
1740709500000|2025-02-28 02:25:00|2.24|1.24|2.21|1.21|2.24|1.24|2.21|1.21|0
1740709800000|2025-02-28 02:30:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1740710100000|2025-02-28 02:35:00|2.22|1.22|2.25|1.25|2.27|1.27|2.21|1.21|0
1740710400000|2025-02-28 02:40:00|2.26|1.26|2.31|1.31|2.31|1.31|2.19|1.19|0
1740710700000|2025-02-28 02:45:00|2.3|1.3|2.32|1.32|2.32|1.32|2.28|1.28|0
1740711000000|2025-02-28 02:50:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1740711300000|2025-02-28 02:55:00|2.29|1.29|2.3|1.3|2.3|1.3|2.28|1.28|0
1740711600000|2025-02-28 03:00:00|2.29|1.29|2.3|1.3|2.31|1.31|2.29|1.29|0
1740711900000|2025-02-28 03:05:00|2.31|1.31|2.29|1.29|2.31|1.31|2.28|1.28|0
1740712200000|2025-02-28 03:10:00|2.3|1.3|2.31|1.31|2.33|1.33|2.29|1.29|0
1740712500000|2025-02-28 03:15:00|2.32|1.32|2.38|1.38|2.39|1.39|2.26|1.26|0
1740712800000|2025-02-28 03:20:00|2.39|1.39|2.39|1.39|2.41|1.41|2.37|1.37|0
1740713100000|2025-02-28 03:25:00|2.38|1.38|2.36|1.36|2.38|1.38|2.35|1.35|0
1740713400000|2025-02-28 03:30:00|2.37|1.37|2.46|1.46|2.46|1.46|2.35|1.35|0
1740713700000|2025-02-28 03:35:00|2.47|1.47|2.46|1.46|2.48|1.48|2.45|1.45|0
1740714000000|2025-02-28 03:40:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1740714300000|2025-02-28 03:45:00|2.45|1.45|2.49|1.49|2.49|1.49|2.43|1.43|0
1740714600000|2025-02-28 03:50:00|2.48|1.48|2.43|1.43|2.48|1.48|2.41|1.41|0
1740714900000|2025-02-28 03:55:00|2.44|1.44|2.43|1.43|2.45|1.45|2.43|1.43|0
1740715200000|2025-02-28 04:00:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1740715500000|2025-02-28 04:05:00|2.44|1.44|2.42|1.42|2.44|1.44|2.4|1.4|0
1740715800000|2025-02-28 04:10:00|2.41|1.41|2.41|1.41|2.43|1.43|2.41|1.41|0
1740716100000|2025-02-28 04:15:00|2.4|1.4|2.39|1.39|2.41|1.41|2.39|1.39|0
1740716400000|2025-02-28 04:20:00|2.38|1.38|2.34|1.34|2.38|1.38|2.34|1.34|0
1740716700000|2025-02-28 04:25:00|2.35|1.35|2.22|1.22|2.43|1.43|2.22|1.22|0
1740717000000|2025-02-28 04:30:00|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1740717300000|2025-02-28 04:35:00|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1740717600000|2025-02-28 04:40:00|2.21|1.21|2.2|1.2|2.22|1.22|2.2|1.2|0
1740717900000|2025-02-28 04:45:00|2.19|1.19|2.2|1.2|2.2|1.2|2.18|1.18|0
1740718200000|2025-02-28 04:50:00|2.21|1.21|2.19|1.19|2.21|1.21|2.18|1.18|0
1740718500000|2025-02-28 04:55:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1740718800000|2025-02-28 05:00:00|2.19|1.19|2.22|1.22|2.23|1.23|2.18|1.18|0
1740719100000|2025-02-28 05:05:00|2.21|1.21|2.21|1.21|2.22|1.22|2.2|1.2|0
1740719400000|2025-02-28 05:10:00|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1740719700000|2025-02-28 05:15:00|2.21|1.21|2.22|1.22|2.23|1.23|2.21|1.21|0
1740720000000|2025-02-28 05:20:00|2.23|1.23|2.22|1.22|2.23|1.23|2.21|1.21|0
1740720300000|2025-02-28 05:25:00|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1740720600000|2025-02-28 05:30:00|2.24|1.24|2.24|1.24|2.25|1.25|2.23|1.23|0
1740720900000|2025-02-28 05:35:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1740721200000|2025-02-28 05:40:00|2.23|1.23|2.2|1.2|2.23|1.23|2.2|1.2|0
1740721500000|2025-02-28 05:45:00|2.21|1.21|2.21|1.21|2.21|1.21|2.2|1.2|0
1740721800000|2025-02-28 05:50:00|2.2|1.2|2.21|1.21|2.22|1.22|2.2|1.2|0
1740722100000|2025-02-28 05:55:00|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1740722400000|2025-02-28 06:00:00|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1740722700000|2025-02-28 06:05:00|2.2|1.2|2.21|1.21|2.22|1.22|2.2|1.2|0
1740723000000|2025-02-28 06:10:00|2.22|1.22|2.21|1.21|2.23|1.23|2.2|1.2|0
1740723300000|2025-02-28 06:15:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1740723600000|2025-02-28 06:20:00|2.19|1.19|2.18|1.18|2.19|1.19|2.17|1.17|0
1740723900000|2025-02-28 06:25:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1740724200000|2025-02-28 06:30:00|2.19|1.19|2.2|1.2|2.21|1.21|2.18|1.18|0
1740724500000|2025-02-28 06:35:00|2.21|1.21|2.2|1.2|2.22|1.22|2.2|1.2|0
1740724800000|2025-02-28 06:40:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1740725100000|2025-02-28 06:45:00|2.22|1.22|2.14|1.14|2.22|1.22|2.14|1.14|0
1740725400000|2025-02-28 06:50:00|2.13|1.13|2.17|1.17|2.17|1.17|2.13|1.13|0
1740725700000|2025-02-28 06:55:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1740726000000|2025-02-28 07:00:00|2.17|1.17|2.15|1.15|2.19|1.19|2.14|1.14|0
1740726300000|2025-02-28 07:05:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1740726600000|2025-02-28 07:10:00|2.16|1.16|2.18|1.18|2.19|1.19|2.16|1.16|0
1740726900000|2025-02-28 07:15:00|2.19|1.19|2.17|1.17|2.2|1.2|2.17|1.17|0
1740727200000|2025-02-28 07:20:00|2.18|1.18|2.14|1.14|2.18|1.18|2.12|1.12|0
1740727500000|2025-02-28 07:25:00|2.13|1.13|2.25|1.25|2.26|1.26|2.13|1.13|0
1740727800000|2025-02-28 07:30:00|2.26|1.26|2.24|1.24|2.27|1.27|2.22|1.22|0
1740728100000|2025-02-28 07:35:00|2.23|1.23|2.2|1.2|2.23|1.23|2.2|1.2|0
1740728400000|2025-02-28 07:40:00|2.19|1.19|2.17|1.17|2.19|1.19|2.16|1.16|0
1740728700000|2025-02-28 07:45:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1740729000000|2025-02-28 07:50:00|2.15|1.15|2.14|1.14|2.16|1.16|2.13|1.13|0
1740729300000|2025-02-28 07:55:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1740729600000|2025-02-28 08:00:00|2.15|1.15|2.12|1.12|2.15|1.15|2.11|1.11|0
1740729900000|2025-02-28 08:05:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1740730200000|2025-02-28 08:10:00|2.12|1.12|2.14|1.14|2.15|1.15|2.11|1.11|0
1740730500000|2025-02-28 08:15:00|2.13|1.13|2.12|1.12|2.13|1.13|2.11|1.11|0
1740730800000|2025-02-28 08:20:00|2.11|1.11|2.09|1.09|2.11|1.11|2.08|1.08|0
1740731100000|2025-02-28 08:25:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1740731400000|2025-02-28 08:30:00|2.09|1.09|2.21|1.21|2.21|1.21|2.07|1.07|0
1740731700000|2025-02-28 08:35:00|2.12|1.12|2.09|1.09|2.12|1.12|2.09|1.09|0
1740732000000|2025-02-28 08:40:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1740732300000|2025-02-28 08:45:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1740732600000|2025-02-28 08:50:00|2.12|1.12|2.09|1.09|2.12|1.12|2.09|1.09|0
1740732900000|2025-02-28 08:55:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1740733200000|2025-02-28 09:00:00|2.1|1.1|2.11|1.11|2.12|1.12|2.09|1.09|0
1740733500000|2025-02-28 09:05:00|2.1|1.1|2.09|1.09|2.11|1.11|2.08|1.08|0
1740733800000|2025-02-28 09:10:00|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1740734100000|2025-02-28 09:15:00|2.07|1.07|2.08|1.08|2.08|1.08|2.06|1.06|0
1740734400000|2025-02-28 09:20:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1740734700000|2025-02-28 09:25:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1740735000000|2025-02-28 09:30:00|2.07|1.07|2.07|1.07|2.08|1.08|2.07|1.07|0
1740735300000|2025-02-28 09:35:00|2.08|1.08|1.99|0.99|2.08|1.08|1.98|0.98|0
1740735600000|2025-02-28 09:40:00|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1740735900000|2025-02-28 09:45:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1740736200000|2025-02-28 09:50:00|1.98|0.98|2|1|2|1|1.98|0.98|0
1740736500000|2025-02-28 09:55:00|1.99|0.99|1.99|0.99|2.01|1.01|1.99|0.99|0
1740736800000|2025-02-28 10:00:00|1.98|0.98|1.99|0.99|2|1|1.98|0.98|0
1740737100000|2025-02-28 10:05:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1740737400000|2025-02-28 10:10:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1740737700000|2025-02-28 10:15:00|2|1|1.98|0.98|2|1|1.98|0.98|0
1740738000000|2025-02-28 10:20:00|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1740738300000|2025-02-28 10:25:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1740738600000|2025-02-28 10:30:00|1.98|0.98|1.97|0.97|1.99|0.99|1.97|0.97|0
1740738900000|2025-02-28 10:35:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1740739200000|2025-02-28 10:40:00|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1740739500000|2025-02-28 10:45:00|1.96|0.96|1.95|0.95|1.96|0.96|1.94|0.94|0
1740740100000|2025-02-28 10:55:00|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1740740400000|2025-02-28 11:00:00|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1740740700000|2025-02-28 11:05:00|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1740741000000|2025-02-28 11:10:00|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1740741300000|2025-02-28 11:15:00|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1740741900000|2025-02-28 11:25:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1740742200000|2025-02-28 11:30:00|1.95|0.95|1.95|0.95|1.97|0.97|1.95|0.95|0
1740742500000|2025-02-28 11:35:00|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1740742800000|2025-02-28 11:40:00|1.94|0.94|1.94|0.94|1.95|0.95|1.92|0.92|0
1740743100000|2025-02-28 11:45:00|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1740743400000|2025-02-28 11:50:00|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1740743700000|2025-02-28 11:55:00|1.94|0.94|1.94|0.94|1.95|0.95|1.94|0.94|0
1740744000000|2025-02-28 12:00:00|1.95|0.95|1.99|0.99|2|1|1.95|0.95|0
1740744300000|2025-02-28 12:05:00|2|1|2.07|1.07|2.1|1.1|2|1|0
1740744600000|2025-02-28 12:10:00|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1740744900000|2025-02-28 12:15:00|2.08|1.08|2.05|1.05|2.08|1.08|2.04|1.04|0
1740745200000|2025-02-28 12:20:00|2.06|1.06|2.01|1.01|2.06|1.06|2.01|1.01|0
1740745500000|2025-02-28 12:25:00|2.02|1.02|2|1|2.03|1.03|1.98|0.98|0
1740745800000|2025-02-28 12:30:00|1.99|0.99|2.01|1.01|2.03|1.03|1.99|0.99|0
1740746100000|2025-02-28 12:35:00|2.02|1.02|2.07|1.07|2.08|1.08|2.02|1.02|0
1740746400000|2025-02-28 12:40:00|2.06|1.06|2.06|1.06|2.08|1.08|2.05|1.05|0
1740746700000|2025-02-28 12:45:00|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1740747000000|2025-02-28 12:50:00|2.03|1.03|2.04|1.04|2.06|1.06|2.03|1.03|0
1740747300000|2025-02-28 12:55:00|2.05|1.05|2.03|1.03|2.05|1.05|2.02|1.02|0
1740747600000|2025-02-28 13:00:00|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1740747900000|2025-02-28 13:05:00|2.03|1.03|2.03|1.03|2.04|1.04|2.02|1.02|0
1740748200000|2025-02-28 13:10:00|2.02|1.02|2.05|1.05|2.05|1.05|2.02|1.02|0
1740748500000|2025-02-28 13:15:00|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1740748800000|2025-02-28 13:20:00|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1740749100000|2025-02-28 13:25:00|2.08|1.08|2.06|1.06|2.09|1.09|2.06|1.06|0
1740749400000|2025-02-28 13:30:00|2.02|1.02|2.01|1.01|2.04|1.04|1.97|0.97|0
1740749700000|2025-02-28 13:35:00|2.02|1.02|1.98|0.98|2.02|1.02|1.95|0.95|0
1740750000000|2025-02-28 13:40:00|1.97|0.97|1.98|0.98|1.99|0.99|1.95|0.95|0
1740750300000|2025-02-28 13:45:00|1.99|0.99|1.99|0.99|2|1|1.97|0.97|0
1740750600000|2025-02-28 13:50:00|2|1|2.01|1.01|2.01|1.01|1.99|0.99|0
1740750900000|2025-02-28 13:55:00|2.02|1.02|2.02|1.02|2.02|1.02|2|1|0
1740751200000|2025-02-28 14:00:00|2.01|1.01|2.01|1.01|2.04|1.04|2|1|0
1740751500000|2025-02-28 14:05:00|2|1|2|1|2.02|1.02|2|1|0
1740751800000|2025-02-28 14:10:00|2.01|1.01|2|1|2.03|1.03|2|1|0
1740752100000|2025-02-28 14:15:00|2.01|1.01|2|1|2.01|1.01|1.99|0.99|0
1740752400000|2025-02-28 14:20:00|2.01|1.01|2.03|1.03|2.03|1.03|2|1|0
1740752700000|2025-02-28 14:25:00|2.13|0.93|2.16|0.96|2.17|1.03|2.03|0.92|0
1740753000000|2025-02-28 14:30:00|2.06|1.06|2.35|1.35|2.36|1.36|2|1|0
1740753300000|2025-02-28 14:35:00|2.34|1.34|2.16|1.16|2.34|1.34|2.14|1.14|0
1740753600000|2025-02-28 14:40:00|2.15|1.15|2.11|1.11|2.19|1.19|2.06|1.06|0
1740753900000|2025-02-28 14:45:00|2.12|1.12|2.13|1.13|2.19|1.19|2.08|1.08|0
1740754200000|2025-02-28 14:50:00|2.14|1.14|2.11|1.11|2.17|1.17|2.08|1.08|0
1740754500000|2025-02-28 14:55:00|2.1|1.1|2.01|1.01|2.17|1.17|2.01|1.01|0
1740754800000|2025-02-28 15:00:00|2.02|1.02|1.99|0.99|2.1|1.1|1.94|0.94|0
1740755100000|2025-02-28 15:05:00|2.01|1.01|1.97|0.97|2.04|1.04|1.95|0.95|0
1740755400000|2025-02-28 15:10:00|1.98|0.98|1.84|0.84|1.99|0.99|1.8|0.8|0
1740755700000|2025-02-28 15:15:00|1.83|0.83|1.92|0.92|1.92|0.92|1.83|0.83|0
1740756000000|2025-02-28 15:20:00|1.93|0.93|1.86|0.86|1.96|0.96|1.85|0.85|0
1740756300000|2025-02-28 15:25:00|1.87|0.87|1.85|0.85|1.97|0.97|1.84|0.84|0
1740756600000|2025-02-28 15:30:00|1.87|0.87|1.84|0.84|1.87|0.87|1.83|0.83|0
1740756900000|2025-02-28 15:35:00|1.85|0.85|1.88|0.88|1.91|0.91|1.84|0.84|0
1740757200000|2025-02-28 15:40:00|1.89|0.89|1.9|0.9|1.92|0.92|1.87|0.87|0
1740757500000|2025-02-28 15:45:00|1.89|0.89|1.86|0.86|1.89|0.89|1.82|0.82|0
1740757800000|2025-02-28 15:50:00|1.85|0.85|1.82|0.82|1.85|0.85|1.8|0.8|0
1740758100000|2025-02-28 15:55:00|1.81|0.81|1.84|0.84|1.84|0.84|1.78|0.78|0
1740758400000|2025-02-28 16:00:00|1.83|0.83|1.78|0.78|1.83|0.83|1.76|0.76|0
1740758700000|2025-02-28 16:05:00|1.77|0.77|1.79|0.79|1.81|0.81|1.76|0.76|0
1740759000000|2025-02-28 16:10:00|1.78|0.78|1.84|0.84|1.85|0.85|1.78|0.78|0
1740759300000|2025-02-28 16:15:00|1.85|0.85|1.9|0.9|1.96|0.96|1.75|0.75|0
1740759600000|2025-02-28 16:20:00|1.89|0.89|1.92|0.92|1.92|0.92|1.86|0.86|0
1740759900000|2025-02-28 16:25:00|1.91|0.91|1.99|0.99|1.99|0.99|1.9|0.9|0
1740760200000|2025-02-28 16:30:00|2.01|1.01|1.91|0.91|2.01|1.01|1.91|0.91|0
1740760500000|2025-02-28 16:35:00|1.92|0.92|1.89|0.89|1.92|0.92|1.87|0.87|0
1740760800000|2025-02-28 16:40:00|1.9|0.9|1.85|0.85|1.92|0.92|1.85|0.85|0
1740761100000|2025-02-28 16:45:00|1.86|0.86|1.87|0.87|1.88|0.88|1.83|0.83|0
1740761400000|2025-02-28 16:50:00|1.86|0.86|1.85|0.85|1.91|0.91|1.85|0.85|0
1740761700000|2025-02-28 16:55:00|1.86|0.86|1.89|0.89|1.91|0.91|1.85|0.85|0
1740762000000|2025-02-28 17:00:00|1.88|0.88|1.93|0.93|1.93|0.93|1.88|0.88|0
1740762300000|2025-02-28 17:05:00|1.92|0.92|1.88|0.88|1.93|0.93|1.86|0.86|0
1740762600000|2025-02-28 17:10:00|1.87|0.87|1.84|0.84|1.9|0.9|1.83|0.83|0
1740762900000|2025-02-28 17:15:00|1.85|0.85|1.81|0.81|1.86|0.86|1.81|0.81|0
1740763200000|2025-02-28 17:20:00|1.8|0.8|1.9|0.9|1.91|0.91|1.8|0.8|0
1740763500000|2025-02-28 17:25:00|1.89|0.89|1.89|0.89|1.9|0.9|1.87|0.87|0
1740763800000|2025-02-28 17:30:00|1.88|0.88|1.91|0.91|1.93|0.93|1.88|0.88|0
1740764100000|2025-02-28 17:35:00|1.92|0.92|1.92|0.92|1.94|0.94|1.9|0.9|0
1740764400000|2025-02-28 17:40:00|1.91|0.91|2.02|1.02|2.03|1.03|1.91|0.91|0
1740764700000|2025-02-28 17:45:00|2|1|2.08|1.08|2.08|1.08|1.89|0.89|0
1740765000000|2025-02-28 17:50:00|2.09|1.09|2.03|1.03|2.11|1.11|2|1|0
1740765300000|2025-02-28 17:55:00|2.04|1.04|2.13|1.13|2.13|1.13|2.04|1.04|0
1740765600000|2025-02-28 18:00:00|2.11|1.11|2.14|1.14|2.14|1.14|2.08|1.08|0
1740765900000|2025-02-28 18:05:00|2.12|1.12|2.14|1.14|2.16|1.16|2.12|1.12|0
1740766200000|2025-02-28 18:10:00|2.15|1.15|2.16|1.16|2.17|1.17|2.1|1.1|0
1740766500000|2025-02-28 18:15:00|2.15|1.15|2.31|1.31|2.32|1.32|2.12|1.12|0
1740766800000|2025-02-28 18:20:00|2.29|1.29|2.37|1.37|2.37|1.37|2.22|1.22|0
1740767100000|2025-02-28 18:25:00|2.36|1.36|2.09|1.09|2.36|1.36|2.04|1.04|0
1740767400000|2025-02-28 18:30:00|2.12|1.12|2.1|1.1|2.18|1.18|2.06|1.06|0
1740767700000|2025-02-28 18:35:00|2.09|1.09|2.06|1.06|2.1|1.1|2.05|1.05|0
1740768000000|2025-02-28 18:40:00|2.05|1.05|2.03|1.03|2.09|1.09|2.02|1.02|0
1740768300000|2025-02-28 18:45:00|2.04|1.04|2.05|1.05|2.07|1.07|2.02|1.02|0
1740768600000|2025-02-28 18:50:00|2.06|1.06|2.05|1.05|2.06|1.06|1.97|0.97|0
1740768900000|2025-02-28 18:55:00|2.04|1.04|2.23|1.23|2.23|1.23|2.03|1.03|0
1740769200000|2025-02-28 19:00:00|2.22|1.22|2.18|1.18|2.22|1.22|2.14|1.14|0
1740769500000|2025-02-28 19:05:00|2.17|1.17|3.79|2.53|3.83|2.55|2.11|1.11|0
1740769800000|2025-02-28 19:10:00|3.78|2.52|3.86|2.57|3.89|2.6|3.76|2.51|0
1740770100000|2025-02-28 19:15:00|3.81|2.54|3.68|2.45|3.84|2.56|3.67|2.45|0
1740770400000|2025-02-28 19:20:00|3.8|2.53|3.69|2.46|3.81|2.54|3.64|2.43|0
1740770700000|2025-02-28 19:25:00|3.68|2.45|3.6|2.4|3.77|2.52|3.6|2.4|0
1740771000000|2025-02-28 19:30:00|3.64|2.43|3.52|2.35|3.64|2.43|3.46|2.31|0
1740771300000|2025-02-28 19:35:00|3.53|2.34|3.33|2.22|3.58|2.39|3.28|2.19|0
1740771600000|2025-02-28 19:40:00|3.32|2.21|3.3|2.2|3.39|2.26|3.25|2.16|0
1740771900000|2025-02-28 19:45:00|3.29|2.21|3.25|2.17|3.32|2.21|3.23|2.15|0
1740772200000|2025-02-28 19:50:00|3.26|2.18|3.26|2.17|3.31|2.21|3.19|2.13|0
1740772500000|2025-02-28 19:55:00|3.25|2.16|3.24|2.16|3.33|2.22|3.24|2.16|0
1740772800000|2025-02-28 20:00:00|3.25|2.17|3.08|2.05|3.28|2.19|3.07|2.05|0
1740773100000|2025-02-28 20:05:00|3.07|2.04|3.05|2.03|3.1|2.07|3.02|2.01|0
1740773400000|2025-02-28 20:10:00|3.04|2.02|3.05|2.04|3.15|2.1|3.03|2.02|0
1740773700000|2025-02-28 20:15:00|3.06|2.03|3.09|2.06|3.09|2.06|3.02|2.01|0
1740774000000|2025-02-28 20:20:00|3.11|2.07|3.18|2.12|3.26|2.18|3.07|2.04|0
1740774300000|2025-02-28 20:25:00|3.19|2.11|3.02|2.02|3.19|2.11|3.02|2.02|0
1740774600000|2025-02-28 20:30:00|3.06|2.04|3.18|2.12|3.19|2.13|3.05|2.03|0
1740774900000|2025-02-28 20:35:00|3.21|2.14|3.15|2.1|3.24|2.16|3.1|2.07|0
1740775200000|2025-02-28 20:40:00|3.14|2.09|3.06|2.04|3.21|2.14|3.03|2.02|0
1740775500000|2025-02-28 20:45:00|3.07|2.05|2.86|1.86|3.09|2.06|2.86|1.86|0
1740775800000|2025-02-28 20:50:00|2.83|1.83|2.67|1.67|2.87|1.87|2.67|1.67|0
1740776100000|2025-02-28 20:55:00|2.68|1.68|2.57|1.57|2.77|1.77|2.49|1.49|0
1740776400000|2025-02-28 21:00:00|2.56|1.56|2.6|1.6|2.6|1.6|2.54|1.54|0
1740776700000|2025-02-28 21:05:00|2.61|1.61|2.58|1.58|2.63|1.63|2.56|1.56|0
1740777000000|2025-02-28 21:10:00|2.59|1.59|2.61|1.61|2.61|1.61|2.58|1.58|0
1740964500000|2025-03-03 01:15:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1740964800000|2025-03-03 01:20:00|2.51|1.51|2.5|1.5|2.52|1.52|2.5|1.5|0
1740965100000|2025-03-03 01:25:00|2.51|1.51|2.49|1.49|2.51|1.51|2.48|1.48|0
1740965400000|2025-03-03 01:30:00|2.5|1.5|2.49|1.49|2.51|1.51|2.48|1.48|0
1740965700000|2025-03-03 01:35:00|2.5|1.5|2.51|1.51|2.53|1.53|2.49|1.49|0
1740966000000|2025-03-03 01:40:00|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1740966300000|2025-03-03 01:45:00|2.5|1.5|2.47|1.47|2.52|1.52|2.47|1.47|0
1740966600000|2025-03-03 01:50:00|2.46|1.46|2.45|1.45|2.47|1.47|2.45|1.45|0
1740966900000|2025-03-03 01:55:00|2.44|1.44|2.44|1.44|2.45|1.45|2.43|1.43|0
1740967200000|2025-03-03 02:00:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1740967500000|2025-03-03 02:05:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1740967800000|2025-03-03 02:10:00|2.43|1.43|2.42|1.42|2.43|1.43|2.41|1.41|0
1740968100000|2025-03-03 02:15:00|2.43|1.43|2.43|1.43|2.44|1.44|2.43|1.43|0
1740968400000|2025-03-03 02:20:00|2.42|1.42|2.44|1.44|2.45|1.45|2.42|1.42|0
1740968700000|2025-03-03 02:25:00|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1740969000000|2025-03-03 02:30:00|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1740969300000|2025-03-03 02:35:00|2.44|1.44|2.43|1.43|2.45|1.45|2.42|1.42|0
1740969900000|2025-03-03 02:45:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1740970200000|2025-03-03 02:50:00|2.42|1.42|2.38|1.38|2.45|1.45|2.38|1.38|0
1740970500000|2025-03-03 02:55:00|2.39|1.39|2.4|1.4|2.41|1.41|2.38|1.38|0
1740970800000|2025-03-03 03:00:00|2.41|1.41|2.42|1.42|2.43|1.43|2.4|1.4|0
1740971100000|2025-03-03 03:05:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1740971400000|2025-03-03 03:10:00|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1740971700000|2025-03-03 03:15:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1740972000000|2025-03-03 03:20:00|2.42|1.42|2.44|1.44|2.45|1.45|2.42|1.42|0
1740972300000|2025-03-03 03:25:00|2.45|1.45|2.43|1.43|2.45|1.45|2.42|1.42|0
1740972600000|2025-03-03 03:30:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1740972900000|2025-03-03 03:35:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1740973200000|2025-03-03 03:40:00|2.4|1.4|2.41|1.41|2.42|1.42|2.4|1.4|0
1740973500000|2025-03-03 03:45:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1740973800000|2025-03-03 03:50:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1740974100000|2025-03-03 03:55:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1740974400000|2025-03-03 04:00:00|2.39|1.39|2.37|1.37|2.39|1.39|2.37|1.37|0
1740974700000|2025-03-03 04:05:00|2.38|1.38|2.36|1.36|2.39|1.39|2.36|1.36|0
1740975000000|2025-03-03 04:10:00|2.37|1.37|2.35|1.35|2.37|1.37|2.34|1.34|0
1740975300000|2025-03-03 04:15:00|2.34|1.34|2.21|1.21|2.35|1.35|2.21|1.21|0
1740975600000|2025-03-03 04:20:00|2.14|1.14|1.62|0.62|2.14|1.14|1.62|0.62|0
1740975900000|2025-03-03 04:25:00|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1740976500000|2025-03-03 04:35:00|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1740976800000|2025-03-03 04:40:00|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1740977100000|2025-03-03 04:45:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1740977700000|2025-03-03 04:55:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1740978000000|2025-03-03 05:00:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1740978300000|2025-03-03 05:05:00|1.59|0.59|1.6|0.6|1.61|0.61|1.59|0.59|0
1740978600000|2025-03-03 05:10:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1740978900000|2025-03-03 05:15:00|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1740979200000|2025-03-03 05:20:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1740979500000|2025-03-03 05:25:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1740979800000|2025-03-03 05:30:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1740980100000|2025-03-03 05:35:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1740980400000|2025-03-03 05:40:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1740980700000|2025-03-03 05:45:00|1.57|0.57|1.54|0.54|1.61|0.61|1.53|0.53|0
1740981000000|2025-03-03 05:50:00|1.49|0.49|1.45|0.45|1.49|0.49|1.45|0.45|0
1740981300000|2025-03-03 05:55:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1740981600000|2025-03-03 06:00:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1740981900000|2025-03-03 06:05:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1740982200000|2025-03-03 06:10:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1740982800000|2025-03-03 06:20:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1740983100000|2025-03-03 06:25:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1740983400000|2025-03-03 06:30:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1740983700000|2025-03-03 06:35:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1740984000000|2025-03-03 06:40:00|1.44|0.44|1.36|0.36|1.45|0.45|1.34|0.34|0
1740984300000|2025-03-03 06:45:00|1.37|0.37|1.48|0.48|1.5|0.5|1.37|0.37|0
1740984600000|2025-03-03 06:50:00|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1740985200000|2025-03-03 07:00:00|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1740985500000|2025-03-03 07:05:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1740985800000|2025-03-03 07:10:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1740986100000|2025-03-03 07:15:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1740986400000|2025-03-03 07:20:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1740986700000|2025-03-03 07:25:00|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1740987000000|2025-03-03 07:30:00|1.55|0.55|1.53|0.53|1.56|0.56|1.53|0.53|0
1740987300000|2025-03-03 07:35:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1740987600000|2025-03-03 07:40:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1740987900000|2025-03-03 07:45:00|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1740988200000|2025-03-03 07:50:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1740988500000|2025-03-03 07:55:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1740988800000|2025-03-03 08:00:00|1.53|0.53|1.5|0.5|1.53|0.53|1.5|0.5|0
1740989100000|2025-03-03 08:05:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1740989400000|2025-03-03 08:10:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1740989700000|2025-03-03 08:15:00|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1740990000000|2025-03-03 08:20:00|1.55|0.55|1.56|0.56|1.56|0.56|1.53|0.53|0
1740990300000|2025-03-03 08:25:00|1.55|0.55|1.57|0.57|1.59|0.59|1.55|0.55|0
1740990600000|2025-03-03 08:30:00|1.58|0.58|1.61|0.61|1.61|0.61|1.56|0.56|0
1740990900000|2025-03-03 08:35:00|1.6|0.6|1.59|0.59|1.61|0.61|1.59|0.59|0
1740991200000|2025-03-03 08:40:00|1.58|0.58|1.56|0.56|1.59|0.59|1.55|0.55|0
1740991500000|2025-03-03 08:45:00|1.57|0.57|1.58|0.58|1.59|0.59|1.56|0.56|0
1740991800000|2025-03-03 08:50:00|1.59|0.59|1.59|0.59|1.59|0.59|1.57|0.57|0
1740992100000|2025-03-03 08:55:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1740992400000|2025-03-03 09:00:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1740992700000|2025-03-03 09:05:00|1.59|0.59|1.59|0.59|1.6|0.6|1.58|0.58|0
1740993000000|2025-03-03 09:10:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1740993300000|2025-03-03 09:15:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1740993600000|2025-03-03 09:20:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1740993900000|2025-03-03 09:25:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1740994200000|2025-03-03 09:30:00|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1740994500000|2025-03-03 09:35:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1740994800000|2025-03-03 09:40:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1740995100000|2025-03-03 09:45:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1740995400000|2025-03-03 09:50:00|1.5|0.5|1.49|0.49|1.51|0.51|1.49|0.49|0
1740995700000|2025-03-03 09:55:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1740996000000|2025-03-03 10:00:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1740996300000|2025-03-03 10:05:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1740996600000|2025-03-03 10:10:00|1.5|0.5|1.51|0.51|1.52|0.52|1.5|0.5|0
1740996900000|2025-03-03 10:15:00|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1740997200000|2025-03-03 10:20:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1740997500000|2025-03-03 10:25:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1740997800000|2025-03-03 10:30:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1740998100000|2025-03-03 10:35:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1740998400000|2025-03-03 10:40:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1740998700000|2025-03-03 10:45:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1740999000000|2025-03-03 10:50:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1740999300000|2025-03-03 10:55:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1740999600000|2025-03-03 11:00:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1740999900000|2025-03-03 11:05:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1741000200000|2025-03-03 11:10:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1741000500000|2025-03-03 11:15:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1741000800000|2025-03-03 11:20:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1741001100000|2025-03-03 11:25:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1741001400000|2025-03-03 11:30:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1741001700000|2025-03-03 11:35:00|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1741002000000|2025-03-03 11:40:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1741002600000|2025-03-03 11:50:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1741002900000|2025-03-03 11:55:00|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1741003200000|2025-03-03 12:00:00|1.45|0.45|1.42|0.42|1.45|0.45|1.42|0.42|0
1741003500000|2025-03-03 12:05:00|1.41|0.41|1.41|0.41|1.48|0.48|1.4|0.4|0
1741003800000|2025-03-03 12:10:00|1.42|0.42|1.39|0.39|1.42|0.42|1.39|0.39|0
1741004100000|2025-03-03 12:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1741004400000|2025-03-03 12:20:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1741004700000|2025-03-03 12:25:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1741005000000|2025-03-03 12:30:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1741005300000|2025-03-03 12:35:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1741005600000|2025-03-03 12:40:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1741005900000|2025-03-03 12:45:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1741006200000|2025-03-03 12:50:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1741006500000|2025-03-03 12:55:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1741006800000|2025-03-03 13:00:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1741007100000|2025-03-03 13:05:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1741007400000|2025-03-03 13:10:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1741007700000|2025-03-03 13:15:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1741008000000|2025-03-03 13:20:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1741008600000|2025-03-03 13:30:00|1.43|0.43|1.43|0.43|1.45|0.45|1.43|0.43|0
1741008900000|2025-03-03 13:35:00|1.44|0.44|1.44|0.44|1.45|0.45|1.41|0.41|0
1741009200000|2025-03-03 13:40:00|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1741009500000|2025-03-03 13:45:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1741009800000|2025-03-03 13:50:00|1.44|0.44|1.43|0.43|1.45|0.45|1.42|0.42|0
1741010100000|2025-03-03 13:55:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1741010400000|2025-03-03 14:00:00|1.42|0.42|1.4|0.4|1.43|0.43|1.4|0.4|0
1741010700000|2025-03-03 14:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1741011000000|2025-03-03 14:10:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1741011300000|2025-03-03 14:15:00|1.4|0.4|1.39|0.39|1.42|0.42|1.39|0.39|0
1741011600000|2025-03-03 14:20:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1741011900000|2025-03-03 14:25:00|1.48|0.28|1.5|0.3|1.5|0.3|1.48|0.28|0
1741012200000|2025-03-03 14:30:00|1.39|0.39|1.36|0.36|1.41|0.41|1.34|0.34|0
1741012500000|2025-03-03 14:35:00|1.37|0.37|1.43|0.43|1.44|0.44|1.36|0.36|0
1741012800000|2025-03-03 14:40:00|1.42|0.42|1.46|0.46|1.47|0.47|1.36|0.36|0
1741013100000|2025-03-03 14:45:00|1.47|0.47|1.49|0.49|1.5|0.5|1.43|0.43|0
1741013400000|2025-03-03 14:50:00|1.5|0.5|1.5|0.5|1.51|0.51|1.47|0.47|0
1741013700000|2025-03-03 14:55:00|1.51|0.51|1.62|0.62|1.63|0.63|1.49|0.49|0
1741014000000|2025-03-03 15:00:00|1.64|0.64|1.6|0.6|1.72|0.72|1.56|0.56|0
1741014300000|2025-03-03 15:05:00|1.59|0.59|1.62|0.62|1.68|0.68|1.56|0.56|0
1741014600000|2025-03-03 15:10:00|1.67|0.67|1.66|0.66|1.68|0.68|1.6|0.6|0
1741014900000|2025-03-03 15:15:00|1.67|0.67|1.65|0.65|1.69|0.69|1.64|0.64|0
1741015200000|2025-03-03 15:20:00|1.66|0.66|1.57|0.57|1.66|0.66|1.54|0.54|0
1741015500000|2025-03-03 15:25:00|1.56|0.56|1.52|0.52|1.57|0.57|1.52|0.52|0
1741015800000|2025-03-03 15:30:00|1.53|0.53|1.51|0.51|1.56|0.56|1.5|0.5|0
1741016100000|2025-03-03 15:35:00|1.52|0.52|1.53|0.53|1.57|0.57|1.51|0.51|0
1741016400000|2025-03-03 15:40:00|1.52|0.52|1.46|0.46|1.55|0.55|1.46|0.46|0
1741016700000|2025-03-03 15:45:00|1.47|0.47|1.53|0.53|1.54|0.54|1.46|0.46|0
1741017000000|2025-03-03 15:50:00|1.52|0.52|1.5|0.5|1.54|0.54|1.46|0.46|0
1741017300000|2025-03-03 15:55:00|1.49|0.49|1.56|0.56|1.57|0.57|1.49|0.49|0
1741017600000|2025-03-03 16:00:00|1.55|0.55|1.52|0.52|1.56|0.56|1.51|0.51|0
1741017900000|2025-03-03 16:05:00|1.53|0.53|1.53|0.53|1.54|0.54|1.5|0.5|0
1741018200000|2025-03-03 16:10:00|1.52|0.52|1.51|0.51|1.56|0.56|1.5|0.5|0
1741018500000|2025-03-03 16:15:00|1.52|0.52|1.49|0.49|1.53|0.53|1.49|0.49|0
1741018800000|2025-03-03 16:20:00|1.5|0.5|1.49|0.49|1.53|0.53|1.46|0.46|0
1741019100000|2025-03-03 16:25:00|1.5|0.5|1.59|0.59|1.59|0.59|1.5|0.5|0
1741019400000|2025-03-03 16:30:00|1.58|0.58|1.59|0.59|1.6|0.6|1.57|0.57|0
1741019700000|2025-03-03 16:35:00|1.6|0.6|1.63|0.63|1.64|0.64|1.57|0.57|0
1741020000000|2025-03-03 16:40:00|1.62|0.62|1.63|0.63|1.65|0.65|1.55|0.55|0
1741020300000|2025-03-03 16:45:00|1.62|0.62|1.59|0.59|1.64|0.64|1.58|0.58|0
1741020600000|2025-03-03 16:50:00|1.58|0.58|1.54|0.54|1.64|0.64|1.53|0.53|0
1741020900000|2025-03-03 16:55:00|1.53|0.53|1.54|0.54|1.55|0.55|1.52|0.52|0
1741021200000|2025-03-03 17:00:00|1.53|0.53|1.53|0.53|1.55|0.55|1.53|0.53|0
1741021500000|2025-03-03 17:05:00|1.54|0.54|1.53|0.53|1.54|0.54|1.5|0.5|0
1741021800000|2025-03-03 17:10:00|1.52|0.52|1.51|0.51|1.53|0.53|1.5|0.5|0
1741022100000|2025-03-03 17:15:00|1.52|0.52|1.49|0.49|1.52|0.52|1.48|0.48|0
1741022400000|2025-03-03 17:20:00|1.48|0.48|1.46|0.46|1.53|0.53|1.46|0.46|0
1741022700000|2025-03-03 17:25:00|1.47|0.47|1.47|0.47|1.48|0.48|1.45|0.45|0
1741023000000|2025-03-03 17:30:00|1.46|0.46|1.48|0.48|1.49|0.49|1.46|0.46|0
1741023300000|2025-03-03 17:35:00|1.49|0.49|1.47|0.47|1.5|0.5|1.46|0.46|0
1741023600000|2025-03-03 17:40:00|1.46|0.46|1.47|0.47|1.47|0.47|1.44|0.44|0
1741023900000|2025-03-03 17:45:00|1.48|0.48|1.48|0.48|1.51|0.51|1.47|0.47|0
1741024200000|2025-03-03 17:50:00|1.49|0.49|1.53|0.53|1.53|0.53|1.48|0.48|0
1741024500000|2025-03-03 17:55:00|1.54|0.54|1.56|0.56|1.59|0.59|1.46|0.46|0
1741024800000|2025-03-03 18:00:00|1.57|0.57|1.59|0.59|1.6|0.6|1.56|0.56|0
1741025100000|2025-03-03 18:05:00|1.6|0.6|1.7|0.7|1.71|0.71|1.58|0.58|0
1741025400000|2025-03-03 18:10:00|1.71|0.71|1.73|0.73|1.74|0.74|1.7|0.7|0
1741025700000|2025-03-03 18:15:00|1.74|0.74|1.71|0.71|1.74|0.74|1.7|0.7|0
1741026000000|2025-03-03 18:20:00|1.7|0.7|1.69|0.69|1.74|0.74|1.68|0.68|0
1741026300000|2025-03-03 18:25:00|1.7|0.7|1.63|0.63|1.75|0.75|1.54|0.54|0
1741026600000|2025-03-03 18:30:00|1.69|0.69|1.71|0.71|1.72|0.72|1.65|0.65|0
1741026900000|2025-03-03 18:35:00|1.7|0.7|1.71|0.71|1.72|0.72|1.68|0.68|0
1741027200000|2025-03-03 18:40:00|1.7|0.7|1.59|0.59|1.71|0.71|1.58|0.58|0
1741027500000|2025-03-03 18:45:00|1.6|0.6|1.57|0.57|1.62|0.62|1.51|0.51|0
1741027800000|2025-03-03 18:50:00|1.58|0.58|1.57|0.57|1.59|0.59|1.54|0.54|0
1741028100000|2025-03-03 18:55:00|1.58|0.58|1.55|0.55|1.59|0.59|1.54|0.54|0
1741028400000|2025-03-03 19:00:00|1.56|0.56|1.52|0.52|1.56|0.56|1.49|0.49|0
1741028700000|2025-03-03 19:05:00|1.53|0.53|1.52|0.52|1.54|0.54|1.5|0.5|0
1741029000000|2025-03-03 19:10:00|1.53|0.53|1.54|0.54|1.54|0.54|1.51|0.51|0
1741029300000|2025-03-03 19:15:00|1.53|0.53|1.57|0.57|1.6|0.6|1.53|0.53|0
1741029600000|2025-03-03 19:20:00|1.56|0.56|1.55|0.55|1.56|0.56|1.53|0.53|0
1741029900000|2025-03-03 19:25:00|1.56|0.56|1.54|0.54|1.58|0.58|1.54|0.54|0
1741030200000|2025-03-03 19:30:00|1.58|0.58|1.5|0.5|1.58|0.58|1.48|0.48|0
1741030500000|2025-03-03 19:35:00|1.51|0.51|1.49|0.49|1.53|0.53|1.49|0.49|0
1741030800000|2025-03-03 19:40:00|1.48|0.48|1.46|0.46|1.48|0.48|1.44|0.44|0
1741031100000|2025-03-03 19:45:00|1.47|0.47|1.54|0.54|1.54|0.54|1.46|0.46|0
1741031400000|2025-03-03 19:50:00|1.53|0.53|1.63|0.63|1.67|0.67|1.52|0.52|0
1741031700000|2025-03-03 19:55:00|1.64|0.64|1.67|0.67|1.67|0.67|1.5|0.5|0
1741032000000|2025-03-03 20:00:00|1.68|0.68|1.77|0.77|1.81|0.81|1.68|0.68|0
1741032300000|2025-03-03 20:05:00|1.76|0.76|1.86|0.86|1.86|0.86|1.66|0.66|0
1741032600000|2025-03-03 20:10:00|1.85|0.85|1.94|0.94|1.99|0.99|1.82|0.82|0
1741032900000|2025-03-03 20:15:00|1.92|0.92|2|1|2.01|1.01|1.88|0.88|0
1741033200000|2025-03-03 20:20:00|2.02|1.02|2.05|1.05|2.06|1.06|1.98|0.98|0
1741033500000|2025-03-03 20:25:00|2.06|1.06|2.11|1.11|2.13|1.13|1.98|0.98|0
1741033800000|2025-03-03 20:30:00|2.1|1.1|2.1|1.1|2.11|1.11|2.02|1.02|0
1741034100000|2025-03-03 20:35:00|2.08|1.08|2.22|1.22|2.22|1.22|2.08|1.08|0
1741034400000|2025-03-03 20:40:00|2.21|1.21|2.21|1.21|2.28|1.28|2.16|1.16|0
1741034700000|2025-03-03 20:45:00|2.23|1.23|2.01|1.01|2.27|1.27|1.99|0.99|0
1741035000000|2025-03-03 20:50:00|2.02|1.02|1.98|0.98|2.04|1.04|1.97|0.97|0
1741035300000|2025-03-03 20:55:00|2|1|1.84|0.84|2|1|1.84|0.84|0
1741035600000|2025-03-03 21:00:00|1.83|0.83|1.8|0.8|1.84|0.84|1.8|0.8|0
1741035900000|2025-03-03 21:05:00|1.81|0.81|1.81|0.81|1.82|0.82|1.8|0.8|0
1741036200000|2025-03-03 21:10:00|1.8|0.8|1.8|0.8|1.82|0.82|1.79|0.79|0
1741036500000|2025-03-03 21:15:00|1.79|0.79|1.78|0.78|1.79|0.79|1.76|0.76|0
1741036800000|2025-03-03 21:20:00|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1741037100000|2025-03-03 21:25:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1741037400000|2025-03-03 21:30:00|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1741037700000|2025-03-03 21:35:00|1.78|0.78|1.77|0.77|1.78|0.78|1.76|0.76|0
1741038000000|2025-03-03 21:40:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1741038300000|2025-03-03 21:45:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1741038600000|2025-03-03 21:50:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1741038900000|2025-03-03 21:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1741039200000|2025-03-03 22:00:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1741039500000|2025-03-03 22:05:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1741039800000|2025-03-03 22:10:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1741040100000|2025-03-03 22:15:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1741040400000|2025-03-03 22:20:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1741040700000|2025-03-03 22:25:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1741041000000|2025-03-03 22:30:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1741041300000|2025-03-03 22:35:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1741042200000|2025-03-03 22:50:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1741042800000|2025-03-03 23:00:00|1.87|0.67|1.87|0.67|1.89|0.69|1.86|0.66|0
1741043100000|2025-03-03 23:05:00|1.86|0.66|1.87|0.67|1.87|0.67|1.85|0.65|0
1741043400000|2025-03-03 23:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1741043700000|2025-03-03 23:15:00|1.86|0.66|1.85|0.65|1.86|0.66|1.84|0.64|0
1741044000000|2025-03-03 23:20:00|1.86|0.66|1.83|0.63|1.86|0.66|1.83|0.63|0
1741044300000|2025-03-03 23:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1741044600000|2025-03-03 23:30:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1741044900000|2025-03-03 23:35:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1741045200000|2025-03-03 23:40:00|1.84|0.64|1.85|0.65|1.86|0.66|1.83|0.63|0
1741045500000|2025-03-03 23:45:00|1.86|0.66|1.88|0.68|1.88|0.68|1.85|0.65|0
1741045800000|2025-03-03 23:50:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1741046100000|2025-03-03 23:55:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1741046400000|2025-03-04 00:00:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1741046700000|2025-03-04 00:05:00|1.86|0.66|1.88|0.68|1.88|0.68|1.84|0.64|0
1741047000000|2025-03-04 00:10:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1741047300000|2025-03-04 00:15:00|1.88|0.68|1.84|0.64|1.88|0.68|1.84|0.64|0
1741047600000|2025-03-04 00:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1741047900000|2025-03-04 00:25:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1741048200000|2025-03-04 00:30:00|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1741048500000|2025-03-04 00:35:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1741048800000|2025-03-04 00:40:00|1.84|0.64|1.86|0.66|1.86|0.66|1.83|0.63|0
1741049100000|2025-03-04 00:45:00|1.85|0.65|1.85|0.65|1.9|0.7|1.85|0.65|0
1741049400000|2025-03-04 00:50:00|1.86|0.66|1.82|0.62|1.86|0.66|1.82|0.62|0
1741049700000|2025-03-04 00:55:00|1.83|0.63|1.81|0.61|1.83|0.63|1.8|0.6|0
1741050000000|2025-03-04 01:00:00|1.8|0.6|1.82|0.62|1.83|0.63|1.79|0.59|0
1741050300000|2025-03-04 01:05:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1741050600000|2025-03-04 01:10:00|1.81|0.61|1.85|0.65|1.85|0.65|1.81|0.61|0
1741050900000|2025-03-04 01:15:00|1.84|0.64|1.82|0.82|1.88|0.88|1.72|0.64|0
1741051200000|2025-03-04 01:20:00|1.83|0.83|1.82|0.82|1.83|0.83|1.8|0.8|0
1741051500000|2025-03-04 01:25:00|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1741051800000|2025-03-04 01:30:00|1.82|0.82|1.85|0.85|1.87|0.87|1.82|0.82|0
1741052100000|2025-03-04 01:35:00|1.84|0.84|1.85|0.85|1.87|0.87|1.83|0.83|0
1741052400000|2025-03-04 01:40:00|1.84|0.84|1.85|0.85|1.86|0.86|1.82|0.82|0
1741052700000|2025-03-04 01:45:00|1.86|0.86|1.84|0.84|1.86|0.86|1.83|0.83|0
1741053000000|2025-03-04 01:50:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1741053300000|2025-03-04 01:55:00|1.84|0.84|1.88|0.88|1.89|0.89|1.84|0.84|0
1741053600000|2025-03-04 02:00:00|1.89|0.89|1.89|0.89|1.89|0.89|1.84|0.84|0
1741053900000|2025-03-04 02:05:00|1.9|0.9|1.88|0.88|1.91|0.91|1.88|0.88|0
1741054200000|2025-03-04 02:10:00|1.89|0.89|1.86|0.86|1.89|0.89|1.86|0.86|0
1741054500000|2025-03-04 02:15:00|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1741054800000|2025-03-04 02:20:00|1.85|0.85|1.85|0.85|1.86|0.86|1.84|0.84|0
1741055100000|2025-03-04 02:25:00|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1741055400000|2025-03-04 02:30:00|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1741055700000|2025-03-04 02:35:00|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1741056000000|2025-03-04 02:40:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1741056300000|2025-03-04 02:45:00|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1741056600000|2025-03-04 02:50:00|1.83|0.83|1.83|0.83|1.84|0.84|1.82|0.82|0
1741056900000|2025-03-04 02:55:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1741057200000|2025-03-04 03:00:00|1.82|0.82|1.83|0.83|1.84|0.84|1.82|0.82|0
1741057500000|2025-03-04 03:05:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1741057800000|2025-03-04 03:10:00|1.84|0.84|1.84|0.84|1.85|0.85|1.82|0.82|0
1741058100000|2025-03-04 03:15:00|1.85|0.85|1.79|0.79|1.85|0.85|1.78|0.78|0
1741058400000|2025-03-04 03:20:00|1.78|0.78|1.78|0.78|1.84|0.84|1.77|0.77|0
1741058700000|2025-03-04 03:25:00|1.77|0.77|1.78|0.78|1.8|0.8|1.77|0.77|0
1741059000000|2025-03-04 03:30:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1741059300000|2025-03-04 03:35:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1741059600000|2025-03-04 03:40:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1741059900000|2025-03-04 03:45:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1741060200000|2025-03-04 03:50:00|1.8|0.8|1.79|0.79|1.8|0.8|1.78|0.78|0
1741060500000|2025-03-04 03:55:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1741060800000|2025-03-04 04:00:00|1.77|0.77|1.79|0.79|1.8|0.8|1.77|0.77|0
1741061100000|2025-03-04 04:05:00|1.78|0.78|1.79|0.79|1.8|0.8|1.78|0.78|0
1741061400000|2025-03-04 04:10:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1741061700000|2025-03-04 04:15:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1741062000000|2025-03-04 04:20:00|1.77|0.77|1.76|0.76|1.78|0.78|1.75|0.75|0
1741062300000|2025-03-04 04:25:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1741062600000|2025-03-04 04:30:00|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1741062900000|2025-03-04 04:35:00|1.76|0.76|1.79|0.79|1.79|0.79|1.76|0.76|0
1741063200000|2025-03-04 04:40:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1741063500000|2025-03-04 04:45:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1741063800000|2025-03-04 04:50:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1741064100000|2025-03-04 04:55:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1741064400000|2025-03-04 05:00:00|1.8|0.8|1.75|0.75|1.84|0.84|1.73|0.73|0
1741064700000|2025-03-04 05:05:00|1.76|0.76|1.75|0.75|1.76|0.76|1.71|0.71|0
1741065000000|2025-03-04 05:10:00|1.76|0.76|1.82|0.82|1.82|0.82|1.76|0.76|0
1741065300000|2025-03-04 05:15:00|1.83|0.83|1.81|0.81|1.83|0.83|1.8|0.8|0
1741065600000|2025-03-04 05:20:00|1.8|0.8|1.78|0.78|1.81|0.81|1.78|0.78|0
1741065900000|2025-03-04 05:25:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1741066200000|2025-03-04 05:30:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1741066500000|2025-03-04 05:35:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1741066800000|2025-03-04 05:40:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1741067100000|2025-03-04 05:45:00|1.79|0.79|1.79|0.79|1.79|0.79|1.77|0.77|0
1741067400000|2025-03-04 05:50:00|1.78|0.78|1.78|0.78|1.79|0.79|1.77|0.77|0
1741067700000|2025-03-04 05:55:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1741068000000|2025-03-04 06:00:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1741068300000|2025-03-04 06:05:00|1.79|0.79|1.81|0.81|1.81|0.81|1.78|0.78|0
1741068600000|2025-03-04 06:10:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1741068900000|2025-03-04 06:15:00|1.81|0.81|1.78|0.78|1.82|0.82|1.78|0.78|0
1741069200000|2025-03-04 06:20:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1741069500000|2025-03-04 06:25:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1741069800000|2025-03-04 06:30:00|1.75|0.75|1.75|0.75|1.78|0.78|1.72|0.72|0
1741070100000|2025-03-04 06:35:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1741070400000|2025-03-04 06:40:00|1.74|0.74|1.74|0.74|1.75|0.75|1.73|0.73|0
1741070700000|2025-03-04 06:45:00|1.73|0.73|1.72|0.72|1.74|0.74|1.72|0.72|0
1741071000000|2025-03-04 06:50:00|1.71|0.71|1.72|0.72|1.72|0.72|1.7|0.7|0
1741071300000|2025-03-04 06:55:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1741071600000|2025-03-04 07:00:00|1.71|0.71|1.73|0.73|1.74|0.74|1.71|0.71|0
1741071900000|2025-03-04 07:05:00|1.72|0.72|1.79|0.79|1.79|0.79|1.72|0.72|0
1741072200000|2025-03-04 07:10:00|1.78|0.78|2.06|1.06|2.07|1.07|1.78|0.78|0
1741072500000|2025-03-04 07:15:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1741072800000|2025-03-04 07:20:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1741073100000|2025-03-04 07:25:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1741073400000|2025-03-04 07:30:00|2.06|1.06|2.05|1.05|2.07|1.07|2.04|1.04|0
1741073700000|2025-03-04 07:35:00|2.04|1.04|2.06|1.06|2.07|1.07|2.04|1.04|0
1741074000000|2025-03-04 07:40:00|2.07|1.07|2.04|1.04|2.09|1.09|2.04|1.04|0
1741074300000|2025-03-04 07:45:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1741074600000|2025-03-04 07:50:00|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1741074900000|2025-03-04 07:55:00|2.06|1.06|2.06|1.06|2.09|1.09|2.05|1.05|0
1741075200000|2025-03-04 08:00:00|2.05|1.05|2.07|1.07|2.08|1.08|2.04|1.04|0
1741075500000|2025-03-04 08:05:00|2.06|1.06|2.08|1.08|2.11|1.11|2.05|1.05|0
1741075800000|2025-03-04 08:10:00|2.07|1.07|2.02|1.02|2.08|1.08|2.02|1.02|0
1741076100000|2025-03-04 08:15:00|2.01|1.01|2.03|1.03|2.06|1.06|2.01|1.01|0
1741076400000|2025-03-04 08:20:00|2.04|1.04|2.02|1.02|2.04|1.04|2.01|1.01|0
1741076700000|2025-03-04 08:25:00|2.03|1.03|2.01|1.01|2.04|1.04|2|1|0
1741077000000|2025-03-04 08:30:00|2.02|1.02|1.97|0.97|2.02|1.02|1.95|0.95|0
1741077300000|2025-03-04 08:35:00|1.98|0.98|1.96|0.96|1.98|0.98|1.95|0.95|0
1741077600000|2025-03-04 08:40:00|1.95|0.95|1.95|0.95|1.97|0.97|1.95|0.95|0
1741077900000|2025-03-04 08:45:00|1.96|0.96|1.97|0.97|2|1|1.94|0.94|0
1741078200000|2025-03-04 08:50:00|1.98|0.98|1.98|0.98|2|1|1.98|0.98|0
1741078500000|2025-03-04 08:55:00|1.97|0.97|1.96|0.96|1.97|0.97|1.95|0.95|0
1741078800000|2025-03-04 09:00:00|1.97|0.97|1.92|0.92|1.97|0.97|1.91|0.91|0
1741079100000|2025-03-04 09:05:00|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1741079400000|2025-03-04 09:10:00|1.91|0.91|1.95|0.95|1.95|0.95|1.9|0.9|0
1741079700000|2025-03-04 09:15:00|1.94|0.94|1.96|0.96|1.98|0.98|1.94|0.94|0
1741080000000|2025-03-04 09:20:00|1.95|0.95|1.95|0.95|1.97|0.97|1.94|0.94|0
1741080300000|2025-03-04 09:25:00|1.96|0.96|1.92|0.92|1.97|0.97|1.92|0.92|0
1741080600000|2025-03-04 09:30:00|1.93|0.93|1.94|0.94|1.94|0.94|1.92|0.92|0
1741080900000|2025-03-04 09:35:00|1.95|0.95|1.95|0.95|1.96|0.96|1.94|0.94|0
1741081200000|2025-03-04 09:40:00|1.96|0.96|1.92|0.92|1.98|0.98|1.92|0.92|0
1741081500000|2025-03-04 09:45:00|1.93|0.93|1.92|0.92|1.93|0.93|1.9|0.9|0
1741081800000|2025-03-04 09:50:00|1.93|0.93|1.95|0.95|1.97|0.97|1.93|0.93|0
1741082100000|2025-03-04 09:55:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1741082400000|2025-03-04 10:00:00|1.95|0.95|1.99|0.99|2.04|1.04|1.95|0.95|0
1741082700000|2025-03-04 10:05:00|2|1|1.97|0.97|2|1|1.95|0.95|0
1741083000000|2025-03-04 10:10:00|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1741083300000|2025-03-04 10:15:00|1.96|0.96|1.95|0.95|1.96|0.96|1.93|0.93|0
1741083600000|2025-03-04 10:20:00|1.96|0.96|1.98|0.98|1.98|0.98|1.95|0.95|0
1741083900000|2025-03-04 10:25:00|1.99|0.99|2.02|1.02|2.02|1.02|1.97|0.97|0
1741084200000|2025-03-04 10:30:00|2.01|1.01|2.02|1.02|2.03|1.03|1.98|0.98|0
1741084500000|2025-03-04 10:35:00|2.03|1.03|2.02|1.02|2.04|1.04|2.01|1.01|0
1741084800000|2025-03-04 10:40:00|2.01|1.01|2.02|1.02|2.03|1.03|1.99|0.99|0
1741085100000|2025-03-04 10:45:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1741085400000|2025-03-04 10:50:00|2|1|1.98|0.98|2.01|1.01|1.98|0.98|0
1741085700000|2025-03-04 10:55:00|1.99|0.99|1.97|0.97|1.99|0.99|1.9|0.9|0
1741086000000|2025-03-04 11:00:00|1.98|0.98|1.99|0.99|1.99|0.99|1.96|0.96|0
1741086300000|2025-03-04 11:05:00|1.98|0.98|1.96|0.96|1.98|0.98|1.95|0.95|0
1741086600000|2025-03-04 11:10:00|1.97|0.97|1.97|0.97|1.97|0.97|1.94|0.94|0
1741086900000|2025-03-04 11:15:00|1.98|0.98|1.98|0.98|2|1|1.98|0.98|0
1741087200000|2025-03-04 11:20:00|1.97|0.97|1.97|0.97|1.99|0.99|1.97|0.97|0
1741087500000|2025-03-04 11:25:00|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1741087800000|2025-03-04 11:30:00|1.94|0.94|1.97|0.97|1.98|0.98|1.94|0.94|0
1741088100000|2025-03-04 11:35:00|1.98|0.98|1.99|0.99|2.01|1.01|1.98|0.98|0
1741088400000|2025-03-04 11:40:00|1.98|0.98|1.96|0.96|1.99|0.99|1.95|0.95|0
1741088700000|2025-03-04 11:45:00|1.95|0.95|1.96|0.96|1.96|0.96|1.94|0.94|0
1741089000000|2025-03-04 11:50:00|1.95|0.95|1.96|0.96|1.97|0.97|1.93|0.93|0
1741089300000|2025-03-04 11:55:00|1.95|0.95|1.96|0.96|1.97|0.97|1.95|0.95|0
1741089600000|2025-03-04 12:00:00|1.97|0.97|2.02|1.02|2.03|1.03|1.97|0.97|0
1741089900000|2025-03-04 12:05:00|2.03|1.03|2.01|1.01|2.04|1.04|2|1|0
1741090200000|2025-03-04 12:10:00|2|1|2.03|1.03|2.03|1.03|1.99|0.99|0
1741090500000|2025-03-04 12:15:00|2.02|1.02|2.08|1.08|2.08|1.08|2.02|1.02|0
1741090800000|2025-03-04 12:20:00|2.07|1.07|2.12|1.12|2.13|1.13|2.06|1.06|0
1741091100000|2025-03-04 12:25:00|2.11|1.11|2.22|1.22|2.26|1.26|1.99|0.99|0
1741091400000|2025-03-04 12:30:00|2.28|1.28|2.21|1.21|2.28|1.28|2.2|1.2|0
1741091700000|2025-03-04 12:35:00|2.24|1.24|2.14|1.14|2.25|1.25|2.11|1.11|0
1741092000000|2025-03-04 12:40:00|2.13|1.13|2.13|1.13|2.15|1.15|2.11|1.11|0
1741092300000|2025-03-04 12:45:00|2.12|1.12|2.12|1.12|2.15|1.15|2.09|1.09|0
1741092600000|2025-03-04 12:50:00|2.11|1.11|2.16|1.16|2.16|1.16|2.11|1.11|0
1741092900000|2025-03-04 12:55:00|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1741093200000|2025-03-04 13:00:00|2.17|1.17|2.22|1.22|2.23|1.23|2.16|1.16|0
1741093500000|2025-03-04 13:05:00|2.21|1.21|2.19|1.19|2.23|1.23|2.11|1.11|0
1741093800000|2025-03-04 13:10:00|2.2|1.2|2.21|1.21|2.21|1.21|2.18|1.18|0
1741094100000|2025-03-04 13:15:00|2.2|1.2|2.3|1.3|2.31|1.31|2.18|1.18|0
1741094400000|2025-03-04 13:20:00|2.31|1.31|2.32|1.32|2.32|1.32|2.29|1.29|0
1741094700000|2025-03-04 13:25:00|2.31|1.31|2.35|1.35|2.36|1.36|2.31|1.31|0
1741095000000|2025-03-04 13:30:00|2.34|1.34|2.3|1.3|2.34|1.34|2.27|1.27|0
1741095300000|2025-03-04 13:35:00|2.29|1.29|2.26|1.26|2.29|1.29|2.25|1.25|0
1741095600000|2025-03-04 13:40:00|2.27|1.27|2.51|1.51|2.53|1.53|2.22|1.22|0
1741095900000|2025-03-04 13:45:00|2.52|1.52|2.51|1.51|2.54|1.54|2.5|1.5|0
1741096200000|2025-03-04 13:50:00|2.5|1.5|2.5|1.5|2.55|1.55|2.48|1.48|0
1741096500000|2025-03-04 13:55:00|2.51|1.51|2.73|1.73|2.74|1.74|2.5|1.5|0
1741096800000|2025-03-04 14:00:00|2.72|1.72|2.63|1.63|2.72|1.72|2.61|1.61|0
1741097100000|2025-03-04 14:05:00|2.64|1.64|2.59|1.59|2.64|1.64|2.59|1.59|0
1741097400000|2025-03-04 14:10:00|2.6|1.6|2.6|1.6|2.72|1.72|2.58|1.58|0
1741097700000|2025-03-04 14:15:00|2.61|1.61|2.67|1.67|2.68|1.68|2.61|1.61|0
1741098000000|2025-03-04 14:20:00|2.68|1.68|2.66|1.66|2.71|1.71|2.66|1.66|0
1741098300000|2025-03-04 14:25:00|2.77|1.57|2.83|1.63|2.83|1.63|2.69|1.49|0
1741098600000|2025-03-04 14:30:00|2.74|1.74|2.95|1.95|2.95|1.95|2.58|1.58|0
1741098900000|2025-03-04 14:35:00|2.96|1.96|2.78|1.78|2.96|1.96|2.7|1.7|0
1741099200000|2025-03-04 14:40:00|2.79|1.79|2.85|1.85|2.97|1.97|2.67|1.67|0
1741099500000|2025-03-04 14:45:00|2.86|1.86|2.87|1.87|2.93|1.93|2.78|1.78|0
1741099800000|2025-03-04 14:50:00|2.86|1.86|2.95|1.95|3.02|2.02|2.86|1.86|0
1741100100000|2025-03-04 14:55:00|2.93|1.93|3.08|2.08|3.08|2.08|2.87|1.87|0
1741100400000|2025-03-04 15:00:00|3.1|2.1|3.08|2.08|3.18|2.18|3.03|2.03|0
1741100700000|2025-03-04 15:05:00|3.1|2.1|3.41|2.41|3.5|2.5|3.04|2.04|0
1741101000000|2025-03-04 15:10:00|3.42|2.42|3.41|2.41|3.47|2.47|3.32|2.32|0
1741101300000|2025-03-04 15:15:00|3.4|2.4|3.65|2.65|3.68|2.68|3.4|2.4|0
1741101600000|2025-03-04 15:20:00|3.62|2.62|3.61|2.61|3.76|2.76|3.48|2.48|0
1741101900000|2025-03-04 15:25:00|3.62|2.62|3.29|2.29|3.66|2.66|3.24|2.24|0
1741102200000|2025-03-04 15:30:00|3.3|2.3|3.13|2.13|3.34|2.34|3.06|2.06|0
1741102500000|2025-03-04 15:35:00|3.12|2.12|3.12|2.12|3.15|2.15|3.03|2.03|0
1741102800000|2025-03-04 15:40:00|3.14|2.14|3.13|2.13|3.25|2.25|3.1|2.1|0
1741103100000|2025-03-04 15:45:00|3.12|2.12|3.69|2.69|3.84|2.84|3.08|2.08|0
1741103400000|2025-03-04 15:50:00|3.66|2.66|3.85|2.85|3.88|2.87|3.66|2.66|0
1741103700000|2025-03-04 15:55:00|3.84|2.84|3.74|2.74|3.91|2.89|3.73|2.73|0
1741104000000|2025-03-04 16:00:00|3.77|2.77|3.83|2.83|3.9|2.88|3.7|2.7|0
1741104300000|2025-03-04 16:05:00|3.84|2.84|4.04|2.99|4.05|3|3.83|2.83|0
1741104600000|2025-03-04 16:10:00|4.01|2.96|3.65|2.65|4.06|3|3.65|2.65|0
1741104900000|2025-03-04 16:15:00|3.67|2.67|4.59|3.39|4.6|3.4|3.6|2.6|0
1741105200000|2025-03-04 16:20:00|4.58|3.4|4.64|3.43|4.68|3.46|4.48|3.31|0
1741105500000|2025-03-04 16:25:00|4.65|3.44|4.68|3.46|4.8|3.55|4.47|3.3|0
1741105800000|2025-03-04 16:30:00|4.61|3.41|4.56|3.37|4.62|3.41|4.47|3.3|0
1741106100000|2025-03-04 16:35:00|4.6|3.4|4.55|3.36|4.6|3.4|4.42|3.27|0
1741106400000|2025-03-04 16:40:00|4.58|3.38|4.29|3.17|4.58|3.38|4.26|3.15|0
1741106700000|2025-03-04 16:45:00|4.3|3.18|4.18|3.09|4.37|3.23|4.16|3.08|0
1741107000000|2025-03-04 16:50:00|4.19|3.1|4.14|3.06|4.32|3.19|4.09|3.02|0
1741107300000|2025-03-04 16:55:00|4.16|3.07|4.08|3.02|4.36|3.22|3.92|2.89|0
1741107600000|2025-03-04 17:00:00|4.05|3|4.03|2.98|4.14|3.06|3.99|2.95|0
1741107900000|2025-03-04 17:05:00|4.04|2.99|4.12|3.05|4.18|3.09|4.03|2.98|0
1741108200000|2025-03-04 17:10:00|4.13|3.03|4.03|2.98|4.13|3.03|3.97|2.93|0
1741108500000|2025-03-04 17:15:00|4.05|2.99|3.95|2.92|4.06|3|3.93|2.91|0
1741108800000|2025-03-04 17:20:00|3.96|2.93|3.73|2.73|3.99|2.95|3.62|2.62|0
1741109100000|2025-03-04 17:25:00|3.72|2.72|3.64|2.64|3.73|2.73|3.56|2.56|0
1741109400000|2025-03-04 17:30:00|3.66|2.66|3.67|2.67|3.78|2.78|3.65|2.65|0
1741109700000|2025-03-04 17:35:00|3.69|2.69|3.65|2.65|3.7|2.7|3.61|2.61|0
1741110000000|2025-03-04 17:40:00|3.66|2.66|3.7|2.7|3.78|2.78|3.6|2.6|0
1741110300000|2025-03-04 17:45:00|3.71|2.71|3.67|2.67|3.72|2.72|3.59|2.59|0
1741110600000|2025-03-04 17:50:00|3.68|2.68|3.87|2.86|4.03|2.98|3.68|2.68|0
1741110900000|2025-03-04 17:55:00|3.86|2.85|3.94|2.91|3.99|2.95|3.86|2.85|0
1741111200000|2025-03-04 18:00:00|3.96|2.93|3.88|2.87|4.01|2.96|3.83|2.83|0
1741111500000|2025-03-04 18:05:00|3.89|2.88|3.66|2.66|3.91|2.89|3.64|2.64|0
1741111800000|2025-03-04 18:10:00|3.67|2.67|3.47|2.47|3.75|2.75|3.46|2.46|0
1741112100000|2025-03-04 18:15:00|3.48|2.48|3.61|2.61|3.69|2.69|3.47|2.47|0
1741112400000|2025-03-04 18:20:00|3.6|2.6|3.69|2.69|3.75|2.75|3.58|2.58|0
1741112700000|2025-03-04 18:25:00|3.7|2.7|3.87|2.86|3.91|2.89|3.53|2.53|0
1741113000000|2025-03-04 18:30:00|3.86|2.85|3.76|2.76|3.94|2.91|3.75|2.75|0
1741113300000|2025-03-04 18:35:00|3.77|2.77|3.7|2.7|3.82|2.82|3.69|2.69|0
1741113600000|2025-03-04 18:40:00|3.68|2.68|3.65|2.65|3.71|2.71|3.59|2.59|0
1741113900000|2025-03-04 18:45:00|3.64|2.64|3.66|2.66|3.68|2.68|3.57|2.57|0
1741114200000|2025-03-04 18:50:00|3.67|2.67|3.45|2.45|3.68|2.68|3.45|2.45|0
1741114500000|2025-03-04 18:55:00|3.64|2.64|3.34|2.34|3.64|2.64|3.28|2.28|0
1741114800000|2025-03-04 19:00:00|3.35|2.35|3.2|2.2|3.35|2.35|3.17|2.17|0
1741115100000|2025-03-04 19:05:00|3.21|2.21|3.25|2.25|3.48|2.48|3.21|2.21|0
1741115400000|2025-03-04 19:10:00|3.24|2.24|3.31|2.31|3.35|2.35|3.24|2.24|0
1741115700000|2025-03-04 19:15:00|3.32|2.32|3.29|2.29|3.34|2.34|3.26|2.26|0
1741116000000|2025-03-04 19:20:00|3.28|2.28|3.18|2.18|3.3|2.3|3.15|2.15|0
1741116300000|2025-03-04 19:25:00|3.17|2.17|3.35|2.35|3.35|2.35|3.15|2.15|0
1741116600000|2025-03-04 19:30:00|3.32|2.32|3.38|2.38|3.41|2.41|3.31|2.31|0
1741116900000|2025-03-04 19:35:00|3.35|2.35|3.28|2.28|3.38|2.38|3.27|2.27|0
1741117200000|2025-03-04 19:40:00|3.29|2.29|3.29|2.29|3.35|2.35|3.19|2.19|0
1741117500000|2025-03-04 19:45:00|3.28|2.28|3.22|2.22|3.32|2.32|3.21|2.21|0
1741117800000|2025-03-04 19:50:00|3.21|2.21|3.2|2.2|3.23|2.23|3.15|2.15|0
1741118100000|2025-03-04 19:55:00|3.21|2.21|3.13|2.13|3.21|2.21|3.11|2.11|0
1741118400000|2025-03-04 20:00:00|3.14|2.14|3.18|2.18|3.21|2.21|3.06|2.06|0
1741118700000|2025-03-04 20:05:00|3.19|2.19|3.12|2.12|3.2|2.2|3.08|2.08|0
1741119000000|2025-03-04 20:10:00|3.11|2.11|3.04|2.04|3.24|2.24|3|2|0
1741119300000|2025-03-04 20:15:00|3.05|2.05|2.98|1.98|3.09|2.09|2.97|1.97|0
1741119600000|2025-03-04 20:20:00|2.97|1.97|2.85|1.85|2.99|1.99|2.84|1.84|0
1741119900000|2025-03-04 20:25:00|2.87|1.87|2.98|1.98|3|2|2.87|1.87|0
1741120200000|2025-03-04 20:30:00|2.99|1.99|3.53|2.53|3.53|2.53|2.98|1.98|0
1741120500000|2025-03-04 20:35:00|3.51|2.51|3.64|2.64|3.64|2.64|3.47|2.47|0
1741120800000|2025-03-04 20:40:00|3.66|2.66|3.65|2.65|3.79|2.79|3.6|2.6|0
1741121100000|2025-03-04 20:45:00|3.6|2.6|3.87|2.86|3.91|2.89|3.57|2.57|0
1741121400000|2025-03-04 20:50:00|3.98|2.94|4.17|3.08|4.49|3.32|3.84|2.84|0
1741121700000|2025-03-04 20:55:00|4.13|3.05|3.97|2.93|4.18|3.09|3.89|2.87|0
1741122000000|2025-03-04 21:00:00|3.79|2.79|3.79|2.79|3.92|2.9|3.66|2.66|0
1741122300000|2025-03-04 21:05:00|3.8|2.8|3.71|2.71|3.82|2.82|3.68|2.68|0
1741122600000|2025-03-04 21:10:00|3.73|2.73|3.63|2.63|3.76|2.76|3.54|2.54|0
1741122900000|2025-03-04 21:15:00|3.65|2.65|3.5|2.5|3.69|2.69|3.49|2.49|0
1741123200000|2025-03-04 21:20:00|3.49|2.49|3.33|2.33|3.55|2.55|3.3|2.3|0
1741123500000|2025-03-04 21:25:00|3.34|2.34|3.38|2.38|3.38|2.38|3.29|2.29|0
1741123800000|2025-03-04 21:30:00|3.37|2.37|3.47|2.47|3.47|2.47|3.36|2.36|0
1741124100000|2025-03-04 21:35:00|3.48|2.48|3.55|2.55|3.55|2.55|3.42|2.42|0
1741124400000|2025-03-04 21:40:00|3.54|2.54|3.52|2.52|3.6|2.6|3.49|2.49|0
1741124700000|2025-03-04 21:45:00|3.51|2.51|3.43|2.43|3.51|2.51|3.43|2.43|0
1741125000000|2025-03-04 21:50:00|3.44|2.44|3.47|2.47|3.49|2.49|3.43|2.43|0
1741125300000|2025-03-04 21:55:00|3.57|2.37|3.54|2.34|3.57|2.37|3.52|2.32|0
1741125600000|2025-03-04 22:00:00|3.9|2.7|3.58|2.38|3.9|2.7|3.58|2.38|0
1741125900000|2025-03-04 22:05:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1741126200000|2025-03-04 22:10:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1741126500000|2025-03-04 22:15:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1741126800000|2025-03-04 22:20:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1741127100000|2025-03-04 22:25:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1741127700000|2025-03-04 22:35:00|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1741128000000|2025-03-04 22:40:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1741128300000|2025-03-04 22:45:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1741128600000|2025-03-04 22:50:00|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1741128900000|2025-03-04 22:55:00|3.54|2.34|3.49|2.29|3.54|2.34|3.49|2.29|0
1741129200000|2025-03-04 23:00:00|3.52|2.32|3.44|2.24|3.57|2.37|3.44|2.24|0
1741129500000|2025-03-04 23:05:00|3.45|2.25|3.45|2.25|3.49|2.29|3.44|2.24|0
1741129800000|2025-03-04 23:10:00|3.44|2.24|3.45|2.25|3.46|2.26|3.43|2.23|0
1741130100000|2025-03-04 23:15:00|3.46|2.26|3.48|2.28|3.49|2.29|3.45|2.25|0
1741130400000|2025-03-04 23:20:00|3.49|2.29|3.5|2.3|3.5|2.3|3.48|2.28|0
1741130700000|2025-03-04 23:25:00|3.49|2.29|3.41|2.21|3.5|2.3|3.41|2.21|0
1741131000000|2025-03-04 23:30:00|3.42|2.22|3.42|2.22|3.42|2.22|3.39|2.19|0
1741131300000|2025-03-04 23:35:00|3.41|2.21|3.43|2.23|3.43|2.23|3.4|2.2|0
1741131600000|2025-03-04 23:40:00|3.42|2.22|3.45|2.25|3.46|2.26|3.4|2.2|0
1741131900000|2025-03-04 23:45:00|3.44|2.24|3.45|2.25|3.48|2.28|3.43|2.23|0
1741132200000|2025-03-04 23:50:00|3.44|2.24|3.46|2.26|3.47|2.27|3.44|2.24|0
1741132500000|2025-03-04 23:55:00|3.47|2.27|3.42|2.22|3.47|2.27|3.42|2.22|0
1741132800000|2025-03-05 00:00:00|3.44|2.24|3.41|2.21|3.45|2.25|3.41|2.21|0
1741133100000|2025-03-05 00:05:00|3.4|2.2|3.4|2.2|3.45|2.25|3.39|2.19|0
1741133400000|2025-03-05 00:10:00|3.41|2.21|3.42|2.22|3.44|2.24|3.39|2.19|0
1741133700000|2025-03-05 00:15:00|3.43|2.23|3.46|2.26|3.48|2.28|3.42|2.22|0
1741134000000|2025-03-05 00:20:00|3.47|2.27|3.5|2.3|3.52|2.32|3.46|2.26|0
1741134300000|2025-03-05 00:25:00|3.51|2.31|3.49|2.29|3.55|2.35|3.49|2.29|0
1741134600000|2025-03-05 00:30:00|3.48|2.28|3.54|2.34|3.55|2.35|3.48|2.28|0
1741134900000|2025-03-05 00:35:00|3.55|2.35|3.6|2.4|3.61|2.41|3.54|2.34|0
1741135200000|2025-03-05 00:40:00|3.61|2.41|3.51|2.31|3.63|2.43|3.51|2.31|0
1741135500000|2025-03-05 00:45:00|3.5|2.3|3.53|2.33|3.53|2.33|3.47|2.27|0
1741135800000|2025-03-05 00:50:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1741136100000|2025-03-05 00:55:00|3.49|2.29|3.48|2.28|3.51|2.31|3.47|2.27|0
1741136400000|2025-03-05 01:00:00|3.47|2.27|3.55|2.35|3.55|2.35|3.47|2.27|0
1741136700000|2025-03-05 01:05:00|3.54|2.34|3.49|2.29|3.57|2.37|3.49|2.29|0
1741137000000|2025-03-05 01:10:00|3.48|2.28|3.51|2.31|3.52|2.32|3.48|2.28|0
1741137300000|2025-03-05 01:15:00|3.5|2.3|3.49|2.49|3.52|2.52|3.39|2.29|0
1741137600000|2025-03-05 01:20:00|3.48|2.48|3.47|2.47|3.55|2.55|3.44|2.44|0
1741137900000|2025-03-05 01:25:00|3.48|2.48|3.48|2.48|3.52|2.52|3.44|2.44|0
1741138200000|2025-03-05 01:30:00|3.47|2.47|3.51|2.51|3.68|2.68|3.47|2.47|0
1741138500000|2025-03-05 01:35:00|3.5|2.5|3.47|2.47|3.5|2.5|3.45|2.45|0
1741138800000|2025-03-05 01:40:00|3.48|2.48|3.43|2.43|3.48|2.48|3.41|2.41|0
1741139100000|2025-03-05 01:45:00|3.44|2.44|3.43|2.43|3.45|2.45|3.41|2.41|0
1741139400000|2025-03-05 01:50:00|3.42|2.42|3.44|2.44|3.45|2.45|3.41|2.41|0
1741139700000|2025-03-05 01:55:00|3.45|2.45|3.51|2.51|3.52|2.52|3.43|2.43|0
1741140000000|2025-03-05 02:00:00|3.52|2.52|3.5|2.5|3.57|2.57|3.49|2.49|0
1741140300000|2025-03-05 02:05:00|3.49|2.49|3.59|2.59|3.61|2.61|3.49|2.49|0
1741140600000|2025-03-05 02:10:00|3.58|2.58|3.67|2.67|3.69|2.69|3.58|2.58|0
1741140900000|2025-03-05 02:15:00|3.68|2.68|3.63|2.63|3.7|2.7|3.6|2.6|0
1741141200000|2025-03-05 02:20:00|3.62|2.62|3.6|2.6|3.63|2.63|3.58|2.58|0
1741141500000|2025-03-05 02:25:00|3.61|2.61|3.66|2.66|3.68|2.68|3.61|2.61|0
1741141800000|2025-03-05 02:30:00|3.65|2.65|3.71|2.71|3.71|2.71|3.64|2.64|0
1741142100000|2025-03-05 02:35:00|3.7|2.7|3.62|2.62|3.72|2.72|3.61|2.61|0
1741142400000|2025-03-05 02:40:00|3.61|2.61|3.59|2.59|3.63|2.63|3.58|2.58|0
1741142700000|2025-03-05 02:45:00|3.6|2.6|3.59|2.59|3.61|2.61|3.57|2.57|0
1741143000000|2025-03-05 02:50:00|3.58|2.58|3.55|2.55|3.58|2.58|3.53|2.53|0
1741143300000|2025-03-05 02:55:00|3.54|2.54|3.56|2.56|3.56|2.56|3.46|2.46|0
1741143600000|2025-03-05 03:00:00|3.55|2.55|3.54|2.54|3.62|2.62|3.5|2.5|0
1741143900000|2025-03-05 03:05:00|3.53|2.53|3.37|2.37|3.55|2.55|3.36|2.36|0
1741144200000|2025-03-05 03:10:00|3.38|2.38|3.28|2.28|3.38|2.38|3.26|2.26|0
1741144500000|2025-03-05 03:15:00|3.27|2.27|3.28|2.28|3.34|2.34|3.26|2.26|0
1741144800000|2025-03-05 03:20:00|3.27|2.27|3.28|2.28|3.29|2.29|3.26|2.26|0
1741145100000|2025-03-05 03:25:00|3.27|2.27|3.29|2.29|3.29|2.29|3.27|2.27|0
1741145400000|2025-03-05 03:30:00|3.27|2.27|3.31|2.31|3.31|2.31|3.26|2.26|0
1741145700000|2025-03-05 03:35:00|3.3|2.3|3.38|2.38|3.39|2.39|3.3|2.3|0
1741146000000|2025-03-05 03:40:00|3.39|2.39|3.38|2.38|3.4|2.4|3.35|2.35|0
1741146300000|2025-03-05 03:45:00|3.39|2.39|3.3|2.3|3.4|2.4|3.26|2.26|0
1741146600000|2025-03-05 03:50:00|3.29|2.29|3.29|2.29|3.31|2.31|3.28|2.28|0
1741146900000|2025-03-05 03:55:00|3.3|2.3|3.25|2.25|3.3|2.3|3.23|2.23|0
1741147200000|2025-03-05 04:00:00|3.23|2.23|3.25|2.25|3.29|2.29|3.23|2.23|0
1741147500000|2025-03-05 04:05:00|3.26|2.26|3.2|2.2|3.26|2.26|3.19|2.19|0
1741147800000|2025-03-05 04:10:00|3.21|2.21|3.21|2.21|3.22|2.22|3.2|2.2|0
1741148100000|2025-03-05 04:15:00|3.2|2.2|3.23|2.23|3.23|2.23|3.2|2.2|0
1741148400000|2025-03-05 04:20:00|3.22|2.22|3.24|2.24|3.25|2.25|3.21|2.21|0
1741148700000|2025-03-05 04:25:00|3.23|2.23|3.25|2.25|3.26|2.26|3.23|2.23|0
1741149000000|2025-03-05 04:30:00|3.26|2.26|3.27|2.27|3.27|2.27|3.25|2.25|0
1741149300000|2025-03-05 04:35:00|3.26|2.26|3.25|2.25|3.27|2.27|3.24|2.24|0
1741149600000|2025-03-05 04:40:00|3.24|2.24|3.25|2.25|3.26|2.26|3.24|2.24|0
1741149900000|2025-03-05 04:45:00|3.26|2.26|3.25|2.25|3.27|2.27|3.25|2.25|0
1741150200000|2025-03-05 04:50:00|3.26|2.26|3.26|2.26|3.26|2.26|3.25|2.25|0
1741150500000|2025-03-05 04:55:00|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1741150800000|2025-03-05 05:00:00|3.25|2.25|3.23|2.23|3.26|2.26|3.22|2.22|0
1741151100000|2025-03-05 05:05:00|3.22|2.22|3.22|2.22|3.23|2.23|3.22|2.22|0
1741151400000|2025-03-05 05:10:00|3.23|2.23|3.25|2.25|3.25|2.25|3.22|2.22|0
1741151700000|2025-03-05 05:15:00|3.26|2.26|3.29|2.29|3.3|2.3|3.26|2.26|0
1741152000000|2025-03-05 05:20:00|3.28|2.28|3.29|2.29|3.32|2.32|3.28|2.28|0
1741152300000|2025-03-05 05:25:00|3.28|2.28|3.32|2.32|3.32|2.32|3.28|2.28|0
1741152600000|2025-03-05 05:30:00|3.33|2.33|3.3|2.3|3.33|2.33|3.29|2.29|0
1741152900000|2025-03-05 05:35:00|3.29|2.29|3.27|2.27|3.3|2.3|3.27|2.27|0
1741153200000|2025-03-05 05:40:00|3.26|2.26|3.25|2.25|3.26|2.26|3.24|2.24|0
1741153500000|2025-03-05 05:45:00|3.24|2.24|3.24|2.24|3.25|2.25|3.23|2.23|0
1741153800000|2025-03-05 05:50:00|3.23|2.23|3.22|2.22|3.24|2.24|3.21|2.21|0
1741154100000|2025-03-05 05:55:00|3.23|2.23|3.22|2.22|3.23|2.23|3.22|2.22|0
1741154400000|2025-03-05 06:00:00|3.23|2.23|3.23|2.23|3.23|2.23|3.22|2.22|0
1741154700000|2025-03-05 06:05:00|3.22|2.22|3.22|2.22|3.22|2.22|3.2|2.2|0
1741155000000|2025-03-05 06:10:00|3.21|2.21|3.19|2.19|3.22|2.22|3.18|2.18|0
1741155300000|2025-03-05 06:15:00|3.2|2.2|3.22|2.22|3.23|2.23|3.19|2.19|0
1741155600000|2025-03-05 06:20:00|3.23|2.23|3.25|2.25|3.26|2.26|3.22|2.22|0
1741155900000|2025-03-05 06:25:00|3.26|2.26|3.2|2.2|3.27|2.27|3.17|2.17|0
1741156200000|2025-03-05 06:30:00|3.18|2.18|3.19|2.19|3.21|2.21|3.18|2.18|0
1741156500000|2025-03-05 06:35:00|3.18|2.18|3.17|2.17|3.19|2.19|3.14|2.14|0
1741156800000|2025-03-05 06:40:00|3.16|2.16|3.14|2.14|3.16|2.16|3.12|2.12|0
1741157100000|2025-03-05 06:45:00|3.13|2.13|3.14|2.14|3.15|2.15|3.12|2.12|0
1741157400000|2025-03-05 06:50:00|3.13|2.13|3.1|2.1|3.13|2.13|3.1|2.1|0
1741157700000|2025-03-05 06:55:00|3.09|2.09|3.12|2.12|3.12|2.12|3.09|2.09|0
1741158000000|2025-03-05 07:00:00|3.11|2.11|3.11|2.11|3.12|2.12|3.05|2.05|0
1741158300000|2025-03-05 07:05:00|3.12|2.12|3.1|2.1|3.12|2.12|3.07|2.07|0
1741158600000|2025-03-05 07:10:00|3.09|2.09|3.13|2.13|3.14|2.14|3.09|2.09|0
1741158900000|2025-03-05 07:15:00|3.14|2.14|3.13|2.13|3.14|2.14|3.11|2.11|0
1741159200000|2025-03-05 07:20:00|3.12|2.12|3.14|2.14|3.15|2.15|3.07|2.07|0
1741159500000|2025-03-05 07:25:00|3.13|2.13|3.13|2.13|3.15|2.15|3.12|2.12|0
1741159800000|2025-03-05 07:30:00|3.14|2.14|3.14|2.14|3.16|2.16|3.13|2.13|0
1741160100000|2025-03-05 07:35:00|3.13|2.13|3.14|2.14|3.14|2.14|3.12|2.12|0
1741160400000|2025-03-05 07:40:00|3.15|2.15|3.15|2.15|3.17|2.17|3.13|2.13|0
1741160700000|2025-03-05 07:45:00|3.14|2.14|3.13|2.13|3.16|2.16|3.12|2.12|0
1741161000000|2025-03-05 07:50:00|3.14|2.14|3.15|2.15|3.17|2.17|3.13|2.13|0
1741161300000|2025-03-05 07:55:00|3.16|2.16|3.16|2.16|3.16|2.16|3.11|2.11|0
1741161600000|2025-03-05 08:00:00|3.15|2.15|3.17|2.17|3.19|2.19|3.15|2.15|0
1741161900000|2025-03-05 08:05:00|3.18|2.18|3.21|2.21|3.21|2.21|3.15|2.15|0
1741162200000|2025-03-05 08:10:00|3.2|2.2|3.14|2.14|3.21|2.21|3.14|2.14|0
1741162500000|2025-03-05 08:15:00|3.13|2.13|3.05|2.05|3.13|2.13|3.05|2.05|0
1741162800000|2025-03-05 08:20:00|3.06|2.06|3.06|2.06|3.08|2.08|3.04|2.04|0
1741163100000|2025-03-05 08:25:00|3.07|2.07|3|2|3.08|2.08|3|2|0
1741163400000|2025-03-05 08:30:00|2.99|1.99|3.05|2.05|3.06|2.06|2.99|1.99|0
1741163700000|2025-03-05 08:35:00|3.04|2.04|3.07|2.07|3.11|2.11|3.03|2.03|0
1741164000000|2025-03-05 08:40:00|3.08|2.08|3.07|2.07|3.1|2.1|3.06|2.06|0
1741164300000|2025-03-05 08:45:00|3.08|2.08|3.11|2.11|3.13|2.13|3.06|2.06|0
1741164600000|2025-03-05 08:50:00|3.12|2.12|3.1|2.1|3.14|2.14|3.1|2.1|0
1741164900000|2025-03-05 08:55:00|3.11|2.11|3.11|2.11|3.14|2.14|3.1|2.1|0
1741165200000|2025-03-05 09:00:00|3.13|2.13|3.13|2.13|3.15|2.15|3.11|2.11|0
1741165500000|2025-03-05 09:05:00|3.14|2.14|3.09|2.09|3.15|2.15|3.08|2.08|0
1741165800000|2025-03-05 09:10:00|3.08|2.08|3.06|2.06|3.1|2.1|3.05|2.05|0
1741166100000|2025-03-05 09:15:00|3.05|2.05|3.06|2.06|3.09|2.09|3.05|2.05|0
1741166400000|2025-03-05 09:20:00|3.05|2.05|2.98|1.98|3.05|2.05|2.98|1.98|0
1741166700000|2025-03-05 09:25:00|2.97|1.97|2.97|1.97|2.98|1.98|2.95|1.95|0
1741167000000|2025-03-05 09:30:00|2.96|1.96|2.95|1.95|2.97|1.97|2.94|1.94|0
1741167300000|2025-03-05 09:35:00|2.94|1.94|2.96|1.96|2.96|1.96|2.93|1.93|0
1741167600000|2025-03-05 09:40:00|2.95|1.95|2.92|1.92|2.96|1.96|2.92|1.92|0
1741167900000|2025-03-05 09:45:00|2.91|1.91|2.9|1.9|2.93|1.93|2.88|1.88|0
1741168200000|2025-03-05 09:50:00|2.89|1.89|2.93|1.93|2.93|1.93|2.88|1.88|0
1741168500000|2025-03-05 09:55:00|2.94|1.94|2.92|1.92|2.94|1.94|2.92|1.92|0
1741168800000|2025-03-05 10:00:00|2.91|1.91|2.95|1.95|2.95|1.95|2.9|1.9|0
1741169100000|2025-03-05 10:05:00|2.94|1.94|2.92|1.92|2.95|1.95|2.89|1.89|0
1741169400000|2025-03-05 10:10:00|2.93|1.93|3|2|3.04|2.04|2.92|1.92|0
1741169700000|2025-03-05 10:15:00|2.99|1.99|3.02|2.02|3.06|2.06|2.99|1.99|0
1741170000000|2025-03-05 10:20:00|3.03|2.03|3.06|2.06|3.06|2.06|3.02|2.02|0
1741170300000|2025-03-05 10:25:00|3.05|2.05|3.07|2.07|3.09|2.09|3.04|2.04|0
1741170600000|2025-03-05 10:30:00|3.08|2.08|3.09|2.09|3.1|2.1|3.05|2.05|0
1741170900000|2025-03-05 10:35:00|3.1|2.1|3.04|2.04|3.1|2.1|3.04|2.04|0
1741171200000|2025-03-05 10:40:00|3.05|2.05|3.03|2.03|3.05|2.05|3.02|2.02|0
1741171500000|2025-03-05 10:45:00|3.04|2.04|3.06|2.06|3.06|2.06|3|2|0
1741171800000|2025-03-05 10:50:00|3.07|2.07|3.08|2.08|3.09|2.09|3.05|2.05|0
1741172100000|2025-03-05 10:55:00|3.09|2.09|3.11|2.11|3.11|2.11|3.08|2.08|0
1741172400000|2025-03-05 11:00:00|3.1|2.1|3.11|2.11|3.14|2.14|3.09|2.09|0
1741172700000|2025-03-05 11:05:00|3.1|2.1|3.11|2.11|3.15|2.15|3.1|2.1|0
1741173000000|2025-03-05 11:10:00|3.1|2.1|3.11|2.11|3.14|2.14|3.08|2.08|0
1741173300000|2025-03-05 11:15:00|3.12|2.12|3.11|2.11|3.12|2.12|3.09|2.09|0
1741173600000|2025-03-05 11:20:00|3.1|2.1|3.11|2.11|3.13|2.13|3.08|2.08|0
1741173900000|2025-03-05 11:25:00|3.12|2.12|3.1|2.1|3.13|2.13|3.09|2.09|0
1741174200000|2025-03-05 11:30:00|3.09|2.09|3.11|2.11|3.11|2.11|3.07|2.07|0
1741174500000|2025-03-05 11:35:00|3.12|2.12|3.09|2.09|3.13|2.13|3.09|2.09|0
1741174800000|2025-03-05 11:40:00|3.08|2.08|3.09|2.09|3.11|2.11|3.08|2.08|0
1741175100000|2025-03-05 11:45:00|3.08|2.08|3.08|2.08|3.1|2.1|3.07|2.07|0
1741175400000|2025-03-05 11:50:00|3.09|2.09|3.35|2.35|3.38|2.38|3.09|2.09|0
1741175700000|2025-03-05 11:55:00|3.36|2.36|3.25|2.25|3.36|2.36|3.1|2.1|0
1741176000000|2025-03-05 12:00:00|3.24|2.24|3.26|2.26|3.27|2.27|3.18|2.18|0
1741176300000|2025-03-05 12:05:00|3.25|2.25|3.2|2.2|3.28|2.28|3.18|2.18|0
1741176600000|2025-03-05 12:10:00|3.19|2.19|3.24|2.24|3.25|2.25|3.16|2.16|0
1741176900000|2025-03-05 12:15:00|3.25|2.25|3.36|2.36|3.37|2.37|3.23|2.23|0
1741177200000|2025-03-05 12:20:00|3.35|2.35|3.35|2.35|3.44|2.44|3.33|2.33|0
1741177500000|2025-03-05 12:25:00|3.34|2.34|3.33|2.33|3.38|2.38|3.33|2.33|0
1741177800000|2025-03-05 12:30:00|3.32|2.32|3.26|2.26|3.35|2.35|3.24|2.24|0
1741178100000|2025-03-05 12:35:00|3.25|2.25|3.23|2.23|3.26|2.26|3.22|2.22|0
1741178400000|2025-03-05 12:40:00|3.24|2.24|3.21|2.21|3.24|2.24|3.21|2.21|0
1741178700000|2025-03-05 12:45:00|3.2|2.2|3.3|2.3|3.34|2.34|3.2|2.2|0
1741179000000|2025-03-05 12:50:00|3.31|2.31|3.31|2.31|3.31|2.31|3.27|2.27|0
1741179300000|2025-03-05 12:55:00|3.3|2.3|3.34|2.34|3.36|2.36|3.3|2.3|0
1741179600000|2025-03-05 13:00:00|3.32|2.32|3.26|2.26|3.42|2.42|3.24|2.24|0
1741179900000|2025-03-05 13:05:00|3.28|2.28|3.33|2.33|3.38|2.38|3.26|2.26|0
1741180200000|2025-03-05 13:10:00|3.32|2.32|3.34|2.34|3.36|2.36|3.28|2.28|0
1741180500000|2025-03-05 13:15:00|3.44|2.44|3.46|2.46|3.5|2.5|3.35|2.35|0
1741180800000|2025-03-05 13:20:00|3.47|2.47|3.41|2.41|3.47|2.47|3.39|2.39|0
1741181100000|2025-03-05 13:25:00|3.39|2.39|3.5|2.5|3.56|2.56|3.39|2.39|0
1741181400000|2025-03-05 13:30:00|3.49|2.49|3.39|2.39|3.5|2.5|3.39|2.39|0
1741181700000|2025-03-05 13:35:00|3.4|2.4|3.54|2.54|3.54|2.54|3.4|2.4|0
1741182000000|2025-03-05 13:40:00|3.55|2.55|3.58|2.58|3.58|2.58|3.47|2.47|0
1741182300000|2025-03-05 13:45:00|3.59|2.59|3.53|2.53|3.59|2.59|3.49|2.49|0
1741182600000|2025-03-05 13:50:00|3.54|2.54|3.48|2.48|3.55|2.55|3.48|2.48|0
1741182900000|2025-03-05 13:55:00|3.5|2.5|3.5|2.5|3.52|2.52|3.44|2.44|0
1741183200000|2025-03-05 14:00:00|3.52|2.52|3.6|2.6|3.61|2.61|3.51|2.51|0
1741183500000|2025-03-05 14:05:00|3.59|2.59|3.56|2.56|3.59|2.59|3.52|2.52|0
1741183800000|2025-03-05 14:10:00|3.57|2.57|3.52|2.52|3.58|2.58|3.46|2.46|0
1741184100000|2025-03-05 14:15:00|3.51|2.51|3.5|2.5|3.52|2.52|3.44|2.44|0
1741184400000|2025-03-05 14:20:00|3.51|2.51|3.57|2.57|3.57|2.57|3.5|2.5|0
1741184700000|2025-03-05 14:25:00|3.68|2.48|3.69|2.49|3.72|2.52|3.61|2.41|0
1741185000000|2025-03-05 14:30:00|3.59|2.59|3.45|2.45|3.61|2.61|3.45|2.45|0
1741185300000|2025-03-05 14:35:00|3.44|2.44|3.65|2.65|3.75|2.75|3.41|2.41|0
1741185600000|2025-03-05 14:40:00|3.62|2.62|3.47|2.47|3.62|2.62|3.39|2.39|0
1741185900000|2025-03-05 14:45:00|3.48|2.48|3.72|2.72|3.72|2.72|3.4|2.4|0
1741186200000|2025-03-05 14:50:00|3.73|2.73|3.81|2.81|3.83|2.83|3.54|2.54|0
1741186500000|2025-03-05 14:55:00|3.82|2.82|3.94|2.94|4.12|3.12|3.71|2.71|0
1741186800000|2025-03-05 15:00:00|3.82|2.82|3.43|2.43|4.04|2.99|3.37|2.37|0
1741187100000|2025-03-05 15:05:00|3.41|2.41|3.42|2.42|3.5|2.5|3.34|2.34|0
1741187400000|2025-03-05 15:10:00|3.44|2.44|3.29|2.29|3.52|2.52|3.21|2.21|0
1741187700000|2025-03-05 15:15:00|3.31|2.31|3.48|2.48|3.51|2.51|3.28|2.28|0
1741188000000|2025-03-05 15:20:00|3.49|2.49|3.51|2.51|3.66|2.66|3.42|2.42|0
1741188300000|2025-03-05 15:25:00|3.55|2.55|3.58|2.58|3.63|2.63|3.41|2.41|0
1741188600000|2025-03-05 15:30:00|3.57|2.57|3.48|2.48|3.63|2.63|3.43|2.43|0
1741188900000|2025-03-05 15:35:00|3.47|2.47|3.22|2.22|3.52|2.52|3.22|2.22|0
1741189200000|2025-03-05 15:40:00|3.23|2.23|3.28|2.28|3.44|2.44|3.22|2.22|0
1741189500000|2025-03-05 15:45:00|3.29|2.29|3.35|2.35|3.39|2.39|3.2|2.2|0
1741189800000|2025-03-05 15:50:00|3.36|2.36|3.26|2.26|3.45|2.45|3.26|2.26|0
1741190100000|2025-03-05 15:55:00|3.25|2.25|3.32|2.32|3.33|2.33|3.21|2.21|0
1741190400000|2025-03-05 16:00:00|3.34|2.34|3.39|2.39|3.45|2.45|3.33|2.33|0
1741190700000|2025-03-05 16:05:00|3.38|2.38|3.46|2.46|3.49|2.49|3.37|2.37|0
1741191000000|2025-03-05 16:10:00|3.47|2.47|3.71|2.71|3.77|2.77|3.43|2.43|0
1741191300000|2025-03-05 16:15:00|3.7|2.7|3.59|2.59|3.79|2.79|3.58|2.58|0
1741191600000|2025-03-05 16:20:00|3.58|2.58|3.6|2.6|3.67|2.67|3.54|2.54|0
1741191900000|2025-03-05 16:25:00|3.58|2.58|3.54|2.54|3.74|2.74|3.54|2.54|0
1741192200000|2025-03-05 16:30:00|3.56|2.56|3.72|2.72|3.73|2.73|3.56|2.56|0
1741192500000|2025-03-05 16:35:00|3.7|2.7|3.65|2.65|3.73|2.73|3.57|2.57|0
1741192800000|2025-03-05 16:40:00|3.67|2.67|3.83|2.83|3.85|2.85|3.66|2.66|0
1741193100000|2025-03-05 16:45:00|3.82|2.82|3.78|2.78|3.88|2.88|3.75|2.75|0
1741193400000|2025-03-05 16:50:00|3.8|2.8|3.75|2.75|3.86|2.86|3.73|2.73|0
1741193700000|2025-03-05 16:55:00|3.74|2.74|3.39|2.39|3.75|2.75|3.31|2.31|0
1741194000000|2025-03-05 17:00:00|3.36|2.36|3.28|2.28|3.36|2.36|3.19|2.19|0
1741194300000|2025-03-05 17:05:00|3.27|2.27|3.21|2.21|3.29|2.29|3.21|2.21|0
1741194600000|2025-03-05 17:10:00|3.22|2.22|3.24|2.24|3.25|2.25|3.16|2.16|0
1741194900000|2025-03-05 17:15:00|3.23|2.23|3.26|2.26|3.3|2.3|3.19|2.19|0
1741195200000|2025-03-05 17:20:00|3.25|2.25|3.17|2.17|3.28|2.28|3.02|2.02|0
1741195500000|2025-03-05 17:25:00|3.16|2.16|3.16|2.16|3.29|2.29|3.13|2.13|0
1741195800000|2025-03-05 17:30:00|3.15|2.15|3.14|2.14|3.17|2.17|3.12|2.12|0
1741196100000|2025-03-05 17:35:00|3.13|2.13|3.07|2.07|3.16|2.16|3.06|2.06|0
1741196400000|2025-03-05 17:40:00|3.06|2.06|3.07|2.07|3.1|2.1|3.04|2.04|0
1741196700000|2025-03-05 17:45:00|3.08|2.08|3.1|2.1|3.24|2.24|3.07|2.07|0
1741197000000|2025-03-05 17:50:00|3.09|2.09|3.09|2.09|3.13|2.13|3.03|2.03|0
1741197300000|2025-03-05 17:55:00|3.1|2.1|3.03|2.03|3.1|2.1|2.93|1.93|0
1741197600000|2025-03-05 18:00:00|3.04|2.04|2.95|1.95|3.05|2.05|2.93|1.93|0
1741197900000|2025-03-05 18:05:00|2.96|1.96|3.32|2.32|3.36|2.36|2.92|1.92|0
1741198200000|2025-03-05 18:10:00|3.31|2.31|1.18|0.18|3.31|2.31|1.16|0.16|0
1741198500000|2025-03-05 18:15:00|1.19|0.19|1.17|0.17|1.2|0.2|1.16|0.16|0
1741198800000|2025-03-05 18:20:00|1.16|0.16|1.16|0.16|1.2|0.2|1.16|0.16|0
1741199100000|2025-03-05 18:25:00|1.17|0.17|1.17|0.17|1.19|0.19|1.15|0.15|0
1741199400000|2025-03-05 18:30:00|1.18|0.18|1.19|0.19|1.22|0.22|1.16|0.16|0
1741199700000|2025-03-05 18:35:00|1.2|0.2|1.16|0.16|1.2|0.2|1.16|0.16|0
1741200000000|2025-03-05 18:40:00|1.17|0.17|1.19|0.19|1.2|0.2|1.17|0.17|0
1741200300000|2025-03-05 18:45:00|1.18|0.18|1.15|0.15|1.18|0.18|1.14|0.14|0
1741200600000|2025-03-05 18:50:00|1.14|0.14|1.11|0.11|1.19|0.19|1.11|0.11|0
1741200900000|2025-03-05 18:55:00|1.1|0.1|1.07|0.07|1.11|0.11|1.07|0.07|0
1741201200000|2025-03-05 19:00:00|1.08|0.08|1.04|0.04|1.1|0.1|1.04|0.04|0
1741201500000|2025-03-05 19:05:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1741201800000|2025-03-05 19:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741202100000|2025-03-05 19:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1741202400000|2025-03-05 19:20:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1741202700000|2025-03-05 19:25:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1741203000000|2025-03-05 19:30:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1741203300000|2025-03-05 19:35:00|1.01|0.01|1.03|0.03|1.05|0.05|1.01|0.01|0
1741203600000|2025-03-05 19:40:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1741203900000|2025-03-05 19:45:00|1.02|0.02|1.01|0.01|1.03|0.03|1|0|0
1741204200000|2025-03-05 19:50:00|1|0|1|0|1.02|0.02|1|0|0
1741204500000|2025-03-05 19:55:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1741204800000|2025-03-05 20:00:00|1|0|1|0|1.01|0.01|1|0|0
1741205700000|2025-03-05 20:15:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1741206000000|2025-03-05 20:20:00|1.03|0.03|1.02|0.02|1.05|0.05|1.01|0.01|0
1741206300000|2025-03-05 20:25:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1741206600000|2025-03-05 20:30:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1741206900000|2025-03-05 20:35:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1741207800000|2025-03-05 20:50:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1741208700000|2025-03-05 21:05:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741211700000|2025-03-05 21:55:00|1.2||1.2||1.2||1.2||0
1741223700000|2025-03-06 01:15:00|1||1||1||1||0
1741251600000|2025-03-06 09:00:00|1.03|0.03|1.01|0.01|1.04|0.04|1|0|0
1741251900000|2025-03-06 09:05:00|1|0|1.01|0.01|1.03|0.03|1|0|0
1741252200000|2025-03-06 09:10:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1741252500000|2025-03-06 09:15:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1741252800000|2025-03-06 09:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1741253100000|2025-03-06 09:25:00|1|0|1.04|0.04|1.04|0.04|1|0|0
1741253400000|2025-03-06 09:30:00|1.03|0.03|1.02|0.02|1.05|0.05|1.01|0.01|0
1741253700000|2025-03-06 09:35:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1741254000000|2025-03-06 09:40:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1741254300000|2025-03-06 09:45:00|1|0|1.02|0.02|1.03|0.03|1|0|0
1741254600000|2025-03-06 09:50:00|1.03|0.03|1.03|0.03|1.04|0.04|1.01|0.01|0
1741254900000|2025-03-06 09:55:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1741255200000|2025-03-06 10:00:00|1.04|0.04|1.04|0.04|1.06|0.06|1.03|0.03|0
1741255500000|2025-03-06 10:05:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1741255800000|2025-03-06 10:10:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1741256100000|2025-03-06 10:15:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1741256400000|2025-03-06 10:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1741256700000|2025-03-06 10:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1741257000000|2025-03-06 10:30:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1741257300000|2025-03-06 10:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1.02|0.02|0
1741257600000|2025-03-06 10:40:00|1.03|0.03|1.09|0.09|1.09|0.09|1.03|0.03|0
1741257900000|2025-03-06 10:45:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1741258200000|2025-03-06 10:50:00|1.08|0.08|1.1|0.1|1.11|0.11|1.08|0.08|0
1741258500000|2025-03-06 10:55:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1741258800000|2025-03-06 11:00:00|1.11|0.11|1.1|0.1|1.12|0.12|1.07|0.07|0
1741259100000|2025-03-06 11:05:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1741259400000|2025-03-06 11:10:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1741259700000|2025-03-06 11:15:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1741260000000|2025-03-06 11:20:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1741260300000|2025-03-06 11:25:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1741260600000|2025-03-06 11:30:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1741260900000|2025-03-06 11:35:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1741261200000|2025-03-06 11:40:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1741261500000|2025-03-06 11:45:00|1.05|0.05|1.04|0.04|1.1|0.1|1.04|0.04|0
1741261800000|2025-03-06 11:50:00|1.09|0.09|1.9|0.9|2.35|1.35|1.05|0.05|0
1741262100000|2025-03-06 11:55:00|1.89|0.89|2.05|1.05|2.45|1.45|1.89|0.89|0
1741262400000|2025-03-06 12:00:00|2.06|1.06|2.08|1.08|2.09|1.09|2.05|1.05|0
1741262700000|2025-03-06 12:05:00|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1741263000000|2025-03-06 12:10:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1741263300000|2025-03-06 12:15:00|2.13|1.13|2.13|1.13|2.15|1.15|2.05|1.05|0
1741263600000|2025-03-06 12:20:00|2.14|1.14|2.15|1.15|2.16|1.16|2.12|1.12|0
1741263900000|2025-03-06 12:25:00|2.14|1.14|2.1|1.1|2.15|1.15|2.09|1.09|0
1741264200000|2025-03-06 12:30:00|2.09|1.09|2.14|1.14|2.16|1.16|2.09|1.09|0
1741264500000|2025-03-06 12:35:00|2.15|1.15|2.18|1.18|2.18|1.18|2.14|1.14|0
1741264800000|2025-03-06 12:40:00|2.19|1.19|2.13|1.13|2.19|1.19|2.13|1.13|0
1741265100000|2025-03-06 12:45:00|2.12|1.12|2.14|1.14|2.15|1.15|2.11|1.11|0
1741265400000|2025-03-06 12:50:00|2.15|1.15|2.14|1.14|2.15|1.15|2.12|1.12|0
1741265700000|2025-03-06 12:55:00|2.13|1.13|2.15|1.15|2.17|1.17|2.11|1.11|0
1741266000000|2025-03-06 13:00:00|2.14|1.14|2.2|1.2|2.2|1.2|2.14|1.14|0
1741266300000|2025-03-06 13:05:00|2.21|1.21|2.18|1.18|2.21|1.21|2.16|1.16|0
1741266600000|2025-03-06 13:10:00|2.19|1.19|2.2|1.2|2.22|1.22|2.18|1.18|0
1741266900000|2025-03-06 13:15:00|2.19|1.19|2.24|1.24|2.24|1.24|2.18|1.18|0
1741267200000|2025-03-06 13:20:00|2.25|1.25|2.24|1.24|2.27|1.27|2.22|1.22|0
1741267500000|2025-03-06 13:25:00|2.23|1.23|2.2|1.2|2.24|1.24|2.11|1.11|0
1741267800000|2025-03-06 13:30:00|2.19|1.19|2.12|1.12|2.19|1.19|2.11|1.11|0
1741268100000|2025-03-06 13:35:00|2.13|1.13|2.09|1.09|2.13|1.13|2.07|1.07|0
1741268400000|2025-03-06 13:40:00|2.1|1.1|2.15|1.15|2.22|1.22|2.09|1.09|0
1741268700000|2025-03-06 13:45:00|2.14|1.14|2.13|1.13|2.19|1.19|2.13|1.13|0
1741269000000|2025-03-06 13:50:00|2.14|1.14|2.17|1.17|2.19|1.19|2.13|1.13|0
1741269300000|2025-03-06 13:55:00|2.18|1.18|2.16|1.16|2.19|1.19|2.15|1.15|0
1741269600000|2025-03-06 14:00:00|2.17|1.17|2.15|1.15|2.2|1.2|2.14|1.14|0
1741269900000|2025-03-06 14:05:00|2.14|1.14|2.13|1.13|2.16|1.16|2.1|1.1|0
1741270200000|2025-03-06 14:10:00|2.12|1.12|2.11|1.11|2.13|1.13|2.11|1.11|0
1741270500000|2025-03-06 14:15:00|2.12|1.12|2.14|1.14|2.16|1.16|2.12|1.12|0
1741270800000|2025-03-06 14:20:00|2.15|1.15|2.18|1.18|2.19|1.19|2.15|1.15|0
1741271100000|2025-03-06 14:25:00|2.29|1.09|2.32|1.12|2.32|1.12|2.27|1.07|0
1741271400000|2025-03-06 14:30:00|2.21|1.21|2.26|1.26|2.3|1.3|2.13|1.13|0
1741271700000|2025-03-06 14:35:00|2.27|1.27|2.27|1.27|2.45|1.45|2.25|1.25|0
1741272000000|2025-03-06 14:40:00|2.26|1.26|2.34|1.34|2.37|1.37|2.23|1.23|0
1741272300000|2025-03-06 14:45:00|2.35|1.35|2.34|1.34|2.4|1.4|2.31|1.31|0
1741272600000|2025-03-06 14:50:00|2.35|1.35|2.31|1.31|2.38|1.38|2.23|1.23|0
1741272900000|2025-03-06 14:55:00|2.33|1.33|2.34|1.34|2.38|1.38|2.29|1.29|0
1741273200000|2025-03-06 15:00:00|2.35|1.35|2.24|1.24|2.38|1.38|2.21|1.21|0
1741273500000|2025-03-06 15:05:00|2.25|1.25|2.15|1.15|2.37|1.37|2.12|1.12|0
1741273800000|2025-03-06 15:10:00|2.17|1.17|2.22|1.22|2.23|1.23|2.12|1.12|0
1741274100000|2025-03-06 15:15:00|2.23|1.23|2.17|1.17|2.23|1.23|2.15|1.15|0
1741274400000|2025-03-06 15:20:00|2.18|1.18|2.36|1.36|2.41|1.41|2.14|1.14|0
1741274700000|2025-03-06 15:25:00|2.37|1.37|2.33|1.33|2.46|1.46|2.32|1.32|0
1741275000000|2025-03-06 15:30:00|2.34|1.34|2.35|1.35|2.39|1.39|2.32|1.32|0
1741275300000|2025-03-06 15:35:00|2.36|1.36|2.27|1.27|2.38|1.38|2.27|1.27|0
1741275600000|2025-03-06 15:40:00|2.28|1.28|2.35|1.35|2.38|1.38|2.24|1.24|0
1741275900000|2025-03-06 15:45:00|2.36|1.36|2.41|1.41|2.41|1.41|2.33|1.33|0
1741276200000|2025-03-06 15:50:00|2.4|1.4|2.49|1.49|2.49|1.49|2.34|1.34|0
1741276500000|2025-03-06 15:55:00|2.47|1.47|2.46|1.46|2.56|1.56|2.42|1.42|0
1741276800000|2025-03-06 16:00:00|2.43|1.43|2.38|1.38|2.5|1.5|2.34|1.34|0
1741277100000|2025-03-06 16:05:00|2.37|1.37|2.3|1.3|2.41|1.41|2.3|1.3|0
1741277400000|2025-03-06 16:10:00|2.31|1.31|2.36|1.36|2.39|1.39|2.3|1.3|0
1741277700000|2025-03-06 16:15:00|2.37|1.37|2.34|1.34|2.39|1.39|2.3|1.3|0
1741278000000|2025-03-06 16:20:00|2.35|1.35|2.32|1.32|2.46|1.46|2.31|1.31|0
1741278300000|2025-03-06 16:25:00|2.31|1.31|2.32|1.32|2.44|1.44|2.28|1.28|0
1741278600000|2025-03-06 16:30:00|2.31|1.31|2.35|1.35|2.42|1.42|2.22|1.22|0
1741278900000|2025-03-06 16:35:00|2.34|1.34|2.43|1.43|2.44|1.44|2.3|1.3|0
1741279200000|2025-03-06 16:40:00|2.44|1.44|2.37|1.37|2.47|1.47|2.28|1.28|0
1741279500000|2025-03-06 16:45:00|2.39|1.39|2.41|1.41|2.42|1.42|2.34|1.34|0
1741279800000|2025-03-06 16:50:00|2.42|1.42|2.51|1.51|2.53|1.53|2.41|1.41|0
1741280100000|2025-03-06 16:55:00|2.52|1.52|2.54|1.54|2.56|1.56|2.39|1.39|0
1741280400000|2025-03-06 17:00:00|2.55|1.55|2.72|1.72|2.73|1.73|2.55|1.55|0
1741280700000|2025-03-06 17:05:00|2.73|1.73|2.66|1.66|2.79|1.79|2.62|1.62|0
1741281000000|2025-03-06 17:10:00|2.65|1.65|2.74|1.74|2.74|1.74|2.65|1.65|0
1741281300000|2025-03-06 17:15:00|2.73|1.73|2.68|1.68|2.77|1.77|2.67|1.67|0
1741281600000|2025-03-06 17:20:00|2.69|1.69|2.58|1.58|2.73|1.73|2.51|1.51|0
1741281900000|2025-03-06 17:25:00|2.59|1.59|2.65|1.65|2.7|1.7|2.51|1.51|0
1741282200000|2025-03-06 17:30:00|2.72|1.72|2.67|1.67|2.72|1.72|2.6|1.6|0
1741282500000|2025-03-06 17:35:00|2.66|1.66|2.7|1.7|2.74|1.74|2.61|1.61|0
1741282800000|2025-03-06 17:40:00|2.71|1.71|2.76|1.76|2.78|1.78|2.58|1.58|0
1741283100000|2025-03-06 17:45:00|2.77|1.77|2.92|1.92|2.95|1.95|2.72|1.72|0
1741283400000|2025-03-06 17:50:00|2.93|1.93|2.86|1.86|2.94|1.94|2.85|1.85|0
1741283700000|2025-03-06 17:55:00|2.87|1.87|2.73|1.73|2.87|1.87|2.68|1.68|0
1741284000000|2025-03-06 18:00:00|2.74|1.74|2.37|1.37|2.84|1.84|2.36|1.36|0
1741284300000|2025-03-06 18:05:00|2.36|1.36|2.39|1.39|2.39|1.39|2.31|1.31|0
1741284600000|2025-03-06 18:10:00|2.38|1.38|2.34|1.34|2.43|1.43|2.34|1.34|0
1741284900000|2025-03-06 18:15:00|2.32|1.32|2.27|1.27|2.33|1.33|2.26|1.26|0
1741285200000|2025-03-06 18:20:00|2.28|1.28|2.18|1.18|2.38|1.38|2.16|1.16|0
1741285500000|2025-03-06 18:25:00|2.17|1.17|2.29|1.29|2.31|1.31|2.17|1.17|0
1741285800000|2025-03-06 18:30:00|2.3|1.3|2.31|1.31|2.32|1.32|2.16|1.16|0
1741286100000|2025-03-06 18:35:00|2.3|1.3|2.42|1.42|2.43|1.43|2.29|1.29|0
1741286400000|2025-03-06 18:40:00|2.43|1.43|2.41|1.41|2.54|1.54|2.29|1.29|0
1741286700000|2025-03-06 18:45:00|2.4|1.4|2.36|1.36|2.43|1.43|2.32|1.32|0
1741287000000|2025-03-06 18:50:00|2.35|1.35|2.31|1.31|2.36|1.36|2.27|1.27|0
1741287300000|2025-03-06 18:55:00|2.32|1.32|2.27|1.27|2.43|1.43|2.26|1.26|0
1741287600000|2025-03-06 19:00:00|2.28|1.28|2.37|1.37|2.38|1.38|2.26|1.26|0
1741287900000|2025-03-06 19:05:00|2.36|1.36|2.39|1.39|2.46|1.46|2.26|1.26|0
1741288200000|2025-03-06 19:10:00|2.4|1.4|2.39|1.39|2.4|1.4|2.33|1.33|0
1741288500000|2025-03-06 19:15:00|2.4|1.4|2.45|1.45|2.47|1.47|2.37|1.37|0
1741288800000|2025-03-06 19:20:00|2.44|1.44|2.41|1.41|2.48|1.48|2.41|1.41|0
1741289100000|2025-03-06 19:25:00|2.42|1.42|2.47|1.47|2.52|1.52|2.42|1.42|0
1741289400000|2025-03-06 19:30:00|2.48|1.48|2.47|1.47|2.52|1.52|2.43|1.43|0
1741289700000|2025-03-06 19:35:00|2.46|1.46|2.45|1.45|2.49|1.49|2.41|1.41|0
1741290000000|2025-03-06 19:40:00|2.46|1.46|2.36|1.36|2.46|1.46|2.32|1.32|0
1741290300000|2025-03-06 19:45:00|2.37|1.37|2.2|1.2|2.37|1.37|2.16|1.16|0
1741290600000|2025-03-06 19:50:00|2.19|1.19|2.21|1.21|2.26|1.26|2.03|1.03|0
1741290900000|2025-03-06 19:55:00|2.22|1.22|2.51|1.51|2.52|1.52|2.22|1.22|0
1741291200000|2025-03-06 20:00:00|2.54|1.54|2.39|1.39|2.56|1.56|2.34|1.34|0
1741291500000|2025-03-06 20:05:00|2.38|1.38|2.36|1.36|2.52|1.52|2.32|1.32|0
1741291800000|2025-03-06 20:10:00|2.35|1.35|2.3|1.3|2.4|1.4|2.29|1.29|0
1741292100000|2025-03-06 20:15:00|2.31|1.31|2.29|1.29|2.36|1.36|2.27|1.27|0
1741292400000|2025-03-06 20:20:00|2.3|1.3|2.34|1.34|2.41|1.41|2.27|1.27|0
1741292700000|2025-03-06 20:25:00|2.33|1.33|2.33|1.33|2.42|1.42|2.29|1.29|0
1741293000000|2025-03-06 20:30:00|2.29|1.29|2.33|1.33|2.35|1.35|2.23|1.23|0
1741293300000|2025-03-06 20:35:00|2.35|1.35|2.46|1.46|2.46|1.46|2.27|1.27|0
1741293600000|2025-03-06 20:40:00|2.45|1.45|2.46|1.46|2.49|1.49|2.33|1.33|0
1741293900000|2025-03-06 20:45:00|2.48|1.48|2.37|1.37|2.48|1.48|2.36|1.36|0
1741294200000|2025-03-06 20:50:00|2.36|1.36|2.36|1.36|2.43|1.43|2.31|1.31|0
1741294500000|2025-03-06 20:55:00|2.35|1.35|2.42|1.42|2.47|1.47|2.35|1.35|0
1741294800000|2025-03-06 21:00:00|2.44|1.44|2.34|1.34|2.44|1.44|2.34|1.34|0
1741295100000|2025-03-06 21:05:00|2.33|1.33|2.31|1.31|2.34|1.34|2.31|1.31|0
1741295400000|2025-03-06 21:10:00|2.32|1.32|2.3|1.3|2.32|1.32|2.29|1.29|0
1741295700000|2025-03-06 21:15:00|2.32|1.32|2.22|1.22|2.32|1.32|2.2|1.2|0
1741296000000|2025-03-06 21:20:00|2.23|1.23|2.24|1.24|2.24|1.24|2.21|1.21|0
1741296300000|2025-03-06 21:25:00|2.23|1.23|2.43|1.43|2.43|1.43|2.21|1.21|0
1741296600000|2025-03-06 21:30:00|2.42|1.42|2.31|1.31|2.42|1.42|2.29|1.29|0
1741296900000|2025-03-06 21:35:00|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1741297200000|2025-03-06 21:40:00|2.34|1.34|2.32|1.32|2.34|1.34|2.31|1.31|0
1741297500000|2025-03-06 21:45:00|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1741297800000|2025-03-06 21:50:00|2.3|1.3|2.3|1.3|2.3|1.3|2.28|1.28|0
1741298100000|2025-03-06 21:55:00|2.39|1.19|2.41|1.21|2.41|1.21|2.37|1.17|0
1741298400000|2025-03-06 22:00:00|2.4|1.2|2.42|1.22|2.42|1.22|2.39|1.19|0
1741298700000|2025-03-06 22:05:00|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1741299000000|2025-03-06 22:10:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1741299300000|2025-03-06 22:15:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1741299900000|2025-03-06 22:25:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1741300200000|2025-03-06 22:30:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1741300500000|2025-03-06 22:35:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1741300800000|2025-03-06 22:40:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1741301100000|2025-03-06 22:45:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1741301400000|2025-03-06 22:50:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1741301700000|2025-03-06 22:55:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1741302000000|2025-03-06 23:00:00|2.34|1.14|2.33|1.13|2.37|1.17|2.32|1.12|0
1741302300000|2025-03-06 23:05:00|2.34|1.14|2.35|1.15|2.36|1.16|2.33|1.13|0
1741302600000|2025-03-06 23:10:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1741302900000|2025-03-06 23:15:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1741303200000|2025-03-06 23:20:00|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1741303500000|2025-03-06 23:25:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1741303800000|2025-03-06 23:30:00|2.37|1.17|2.34|1.14|2.37|1.17|2.34|1.14|0
1741304100000|2025-03-06 23:35:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1741304400000|2025-03-06 23:40:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1741304700000|2025-03-06 23:45:00|2.35|1.15|2.36|1.16|2.37|1.17|2.34|1.14|0
1741305000000|2025-03-06 23:50:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1741305300000|2025-03-06 23:55:00|2.37|1.17|2.34|1.14|2.37|1.17|2.34|1.14|0
1741305600000|2025-03-07 00:00:00|2.35|1.15|2.34|1.14|2.37|1.17|2.33|1.13|0
1741305900000|2025-03-07 00:05:00|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1741306200000|2025-03-07 00:10:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1741306500000|2025-03-07 00:15:00|2.34|1.14|2.31|1.11|2.34|1.14|2.31|1.11|0
1741306800000|2025-03-07 00:20:00|2.32|1.12|2.35|1.15|2.35|1.15|2.31|1.11|0
1741307100000|2025-03-07 00:25:00|2.36|1.16|2.37|1.17|2.4|1.2|2.35|1.15|0
1741307400000|2025-03-07 00:30:00|2.36|1.16|2.34|1.14|2.38|1.18|2.33|1.13|0
1741307700000|2025-03-07 00:35:00|2.33|1.13|2.35|1.15|2.36|1.16|2.33|1.13|0
1741308000000|2025-03-07 00:40:00|2.34|1.14|2.3|1.1|2.35|1.15|2.29|1.09|0
1741308300000|2025-03-07 00:45:00|2.31|1.11|2.31|1.11|2.34|1.14|2.31|1.11|0
1741308600000|2025-03-07 00:50:00|2.3|1.1|2.32|1.12|2.32|1.12|2.29|1.09|0
1741308900000|2025-03-07 00:55:00|2.33|1.13|2.33|1.13|2.33|1.13|2.31|1.11|0
1741309200000|2025-03-07 01:00:00|2.32|1.12|2.32|1.12|2.35|1.15|2.32|1.12|0
1741309500000|2025-03-07 01:05:00|2.33|1.13|2.27|1.07|2.33|1.13|2.26|1.06|0
1741309800000|2025-03-07 01:10:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1741310100000|2025-03-07 01:15:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1741310400000|2025-03-07 01:20:00|2.17|1.17|2.17|1.17|2.18|1.18|2.16|1.16|0
1741310700000|2025-03-07 01:25:00|2.18|1.18|2.18|1.18|2.19|1.19|2.16|1.16|0
1741311000000|2025-03-07 01:30:00|2.19|1.19|2.19|1.19|2.19|1.19|2.17|1.17|0
1741311300000|2025-03-07 01:35:00|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1741311600000|2025-03-07 01:40:00|2.18|1.18|2.17|1.17|2.2|1.2|2.17|1.17|0
1741311900000|2025-03-07 01:45:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1741312200000|2025-03-07 01:50:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1741312500000|2025-03-07 01:55:00|2.17|1.17|2.17|1.17|2.18|1.18|2.16|1.16|0
1741312800000|2025-03-07 02:00:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1741313100000|2025-03-07 02:05:00|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1741313400000|2025-03-07 02:10:00|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1741313700000|2025-03-07 02:15:00|2.14|1.14|2.14|1.14|2.15|1.15|2.12|1.12|0
1741314000000|2025-03-07 02:20:00|2.15|1.15|2.17|1.17|2.18|1.18|2.14|1.14|0
1741314300000|2025-03-07 02:25:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1741314600000|2025-03-07 02:30:00|2.19|1.19|2.17|1.17|2.2|1.2|2.17|1.17|0
1741314900000|2025-03-07 02:35:00|2.18|1.18|2.17|1.17|2.18|1.18|2.16|1.16|0
1741315200000|2025-03-07 02:40:00|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1741315500000|2025-03-07 02:45:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1741315800000|2025-03-07 02:50:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1741316100000|2025-03-07 02:55:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1741316400000|2025-03-07 03:00:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1741316700000|2025-03-07 03:05:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1741317000000|2025-03-07 03:10:00|2.17|1.17|2.19|1.19|2.19|1.19|2.16|1.16|0
1741317300000|2025-03-07 03:15:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1741317600000|2025-03-07 03:20:00|2.19|1.19|2.17|1.17|2.2|1.2|2.17|1.17|0
1741317900000|2025-03-07 03:25:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1741318200000|2025-03-07 03:30:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1741318500000|2025-03-07 03:35:00|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1741318800000|2025-03-07 03:40:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1741319100000|2025-03-07 03:45:00|2.19|1.19|2.19|1.19|2.2|1.2|2.18|1.18|0
1741319400000|2025-03-07 03:50:00|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1741319700000|2025-03-07 03:55:00|2.18|1.18|2.06|1.06|2.53|1.53|2.05|1.05|0
1741320000000|2025-03-07 04:00:00|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1741320300000|2025-03-07 04:05:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1741320600000|2025-03-07 04:10:00|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1741320900000|2025-03-07 04:15:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1741321200000|2025-03-07 04:20:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1741321500000|2025-03-07 04:25:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1741321800000|2025-03-07 04:30:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1741322100000|2025-03-07 04:35:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1741322400000|2025-03-07 04:40:00|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1741322700000|2025-03-07 04:45:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1741323000000|2025-03-07 04:50:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1741323300000|2025-03-07 04:55:00|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1741323600000|2025-03-07 05:00:00|2.03|1.03|2.04|1.04|2.05|1.05|2.02|1.02|0
1741323900000|2025-03-07 05:05:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1741324200000|2025-03-07 05:10:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1741324500000|2025-03-07 05:15:00|2.04|1.04|2.03|1.03|2.05|1.05|2.03|1.03|0
1741324800000|2025-03-07 05:20:00|2.04|1.04|2.05|1.05|2.06|1.06|2.03|1.03|0
1741325100000|2025-03-07 05:25:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1741325400000|2025-03-07 05:30:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1741325700000|2025-03-07 05:35:00|2.02|1.02|1.95|0.95|2.02|1.02|1.94|0.94|0
1741326000000|2025-03-07 05:40:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1741326300000|2025-03-07 05:45:00|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1741326600000|2025-03-07 05:50:00|1.98|0.98|1.98|0.98|1.99|0.99|1.97|0.97|0
1741326900000|2025-03-07 05:55:00|1.99|0.99|1.99|0.99|2.01|1.01|1.98|0.98|0
1741327200000|2025-03-07 06:00:00|1.98|0.98|2.01|1.01|2.02|1.02|1.98|0.98|0
1741327500000|2025-03-07 06:05:00|2.02|1.02|1.94|0.94|2.03|1.03|1.93|0.93|0
1741327800000|2025-03-07 06:10:00|2.01|1.01|2.01|1.01|2.03|1.03|2|1|0
1741328100000|2025-03-07 06:15:00|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1741328400000|2025-03-07 06:20:00|2|1|2.01|1.01|2.01|1.01|1.99|0.99|0
1741328700000|2025-03-07 06:25:00|2|1|2|1|2.01|1.01|1.99|0.99|0
1741329000000|2025-03-07 06:30:00|1.99|0.99|2.01|1.01|2.02|1.02|1.99|0.99|0
1741329300000|2025-03-07 06:35:00|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1741329600000|2025-03-07 06:40:00|2.01|1.01|2.01|1.01|2.02|1.02|2.01|1.01|0
1741329900000|2025-03-07 06:45:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1741330200000|2025-03-07 06:50:00|2.02|1.02|2.01|1.01|2.02|1.02|2|1|0
1741330500000|2025-03-07 06:55:00|2.02|1.02|2|1|2.02|1.02|2|1|0
1741330800000|2025-03-07 07:00:00|1.99|0.99|1.96|0.96|1.99|0.99|1.95|0.95|0
1741331100000|2025-03-07 07:05:00|1.95|0.95|1.93|0.93|1.97|0.97|1.93|0.93|0
1741331400000|2025-03-07 07:10:00|1.92|0.92|1.93|0.93|1.93|0.93|1.91|0.91|0
1741331700000|2025-03-07 07:15:00|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1741332000000|2025-03-07 07:20:00|1.94|0.94|1.94|0.94|1.94|0.94|1.92|0.92|0
1741332300000|2025-03-07 07:25:00|1.93|0.93|1.92|0.92|1.93|0.93|1.91|0.91|0
1741332600000|2025-03-07 07:30:00|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1741332900000|2025-03-07 07:35:00|1.93|0.93|1.97|0.97|1.97|0.97|1.91|0.91|0
1741333200000|2025-03-07 07:40:00|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1741333500000|2025-03-07 07:45:00|1.94|0.94|2.16|1.16|2.22|1.22|1.94|0.94|0
1741333800000|2025-03-07 07:50:00|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1741334100000|2025-03-07 07:55:00|2.17|1.17|2.16|1.16|2.18|1.18|2.15|1.15|0
1741334400000|2025-03-07 08:00:00|2.17|1.17|2.15|1.15|2.19|1.19|2.15|1.15|0
1741334700000|2025-03-07 08:05:00|2.16|1.16|2.16|1.16|2.17|1.17|2.13|1.13|0
1741335000000|2025-03-07 08:10:00|2.15|1.15|2.13|1.13|2.18|1.18|2.13|1.13|0
1741335300000|2025-03-07 08:15:00|2.14|1.14|2.15|1.15|2.16|1.16|2.13|1.13|0
1741335600000|2025-03-07 08:20:00|2.14|1.14|2.16|1.16|2.17|1.17|2.14|1.14|0
1741335900000|2025-03-07 08:25:00|2.15|1.15|2.15|1.15|2.17|1.17|2.15|1.15|0
1741336200000|2025-03-07 08:30:00|2.14|1.14|2.16|1.16|2.16|1.16|2.12|1.12|0
1741336500000|2025-03-07 08:35:00|2.15|1.15|2.2|1.2|2.2|1.2|2.15|1.15|0
1741336800000|2025-03-07 08:40:00|2.21|1.21|2.16|1.16|2.21|1.21|2.16|1.16|0
1741337100000|2025-03-07 08:45:00|2.18|1.18|2.15|1.15|2.19|1.19|2.15|1.15|0
1741337400000|2025-03-07 08:50:00|2.16|1.16|2.17|1.17|2.18|1.18|2.14|1.14|0
1741337700000|2025-03-07 08:55:00|2.16|1.16|2.16|1.16|2.17|1.17|2.13|1.13|0
1741338000000|2025-03-07 09:00:00|2.17|1.17|2.1|1.1|2.17|1.17|2.09|1.09|0
1741338300000|2025-03-07 09:05:00|2.09|1.09|2.09|1.09|2.1|1.1|2.08|1.08|0
1741338600000|2025-03-07 09:10:00|2.08|1.08|2.06|1.06|2.09|1.09|2.05|1.05|0
1741338900000|2025-03-07 09:15:00|2.07|1.07|2.07|1.07|2.09|1.09|2.06|1.06|0
1741339200000|2025-03-07 09:20:00|2.08|1.08|2.1|1.1|2.1|1.1|2.07|1.07|0
1741339500000|2025-03-07 09:25:00|2.11|1.11|2.08|1.08|2.11|1.11|2.08|1.08|0
1741339800000|2025-03-07 09:30:00|2.09|1.09|2.07|1.07|2.09|1.09|2.06|1.06|0
1741340100000|2025-03-07 09:35:00|2.08|1.08|2.09|1.09|2.09|1.09|2.07|1.07|0
1741340400000|2025-03-07 09:40:00|2.08|1.08|2.09|1.09|2.1|1.1|2.08|1.08|0
1741340700000|2025-03-07 09:45:00|2.08|1.08|2.06|1.06|2.09|1.09|2.06|1.06|0
1741341000000|2025-03-07 09:50:00|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1741341300000|2025-03-07 09:55:00|2.07|1.07|2.08|1.08|2.08|1.08|2.06|1.06|0
1741341600000|2025-03-07 10:00:00|2.07|1.07|2.11|1.11|2.11|1.11|2.07|1.07|0
1741341900000|2025-03-07 10:05:00|2.12|1.12|2.16|1.16|2.16|1.16|2.11|1.11|0
1741342200000|2025-03-07 10:10:00|2.15|1.15|2.11|1.11|2.16|1.16|2.1|1.1|0
1741342500000|2025-03-07 10:15:00|2.1|1.1|2.1|1.1|2.12|1.12|2.09|1.09|0
1741342800000|2025-03-07 10:20:00|2.09|1.09|2.1|1.1|2.11|1.11|2.09|1.09|0
1741343100000|2025-03-07 10:25:00|2.09|1.09|2.1|1.1|2.12|1.12|2.09|1.09|0
1741343400000|2025-03-07 10:30:00|2.11|1.11|2.1|1.1|2.12|1.12|2.09|1.09|0
1741343700000|2025-03-07 10:35:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1741344000000|2025-03-07 10:40:00|2.08|1.08|2.1|1.1|2.1|1.1|2.07|1.07|0
1741344300000|2025-03-07 10:45:00|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1741344600000|2025-03-07 10:50:00|2.1|1.1|2.1|1.1|2.11|1.11|2.09|1.09|0
1741344900000|2025-03-07 10:55:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1741345200000|2025-03-07 11:00:00|2.1|1.1|2.08|1.08|2.14|1.14|2.08|1.08|0
1741345500000|2025-03-07 11:05:00|2.09|1.09|2.09|1.09|2.09|1.09|2.07|1.07|0
1741345800000|2025-03-07 11:10:00|2.1|1.1|2.1|1.1|2.11|1.11|2.09|1.09|0
1741346100000|2025-03-07 11:15:00|2.09|1.09|2.09|1.09|2.1|1.1|2.08|1.08|0
1741346400000|2025-03-07 11:20:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1741346700000|2025-03-07 11:25:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1741347000000|2025-03-07 11:30:00|2.07|1.07|2.05|1.05|2.08|1.08|2.05|1.05|0
1741347300000|2025-03-07 11:35:00|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1741347600000|2025-03-07 11:40:00|2.05|1.05|2.07|1.07|2.08|1.08|2.05|1.05|0
1741347900000|2025-03-07 11:45:00|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1741348200000|2025-03-07 11:50:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1741348500000|2025-03-07 11:55:00|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1741348800000|2025-03-07 12:00:00|2.07|1.07|2.07|1.07|2.09|1.09|2.06|1.06|0
1741349100000|2025-03-07 12:05:00|2.06|1.06|2.09|1.09|2.09|1.09|2.06|1.06|0
1741349400000|2025-03-07 12:10:00|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1741349700000|2025-03-07 12:15:00|2.08|1.08|2.12|1.12|2.13|1.13|2.07|1.07|0
1741350000000|2025-03-07 12:20:00|2.13|1.13|2.12|1.12|2.13|1.13|2.11|1.11|0
1741350300000|2025-03-07 12:25:00|2.13|1.13|2.15|1.15|2.15|1.15|2.12|1.12|0
1741350600000|2025-03-07 12:30:00|2.16|1.16|2.13|1.13|2.16|1.16|2.13|1.13|0
1741350900000|2025-03-07 12:35:00|2.12|1.12|2.16|1.16|2.16|1.16|2.12|1.12|0
1741351200000|2025-03-07 12:40:00|2.15|1.15|2.2|1.2|2.2|1.2|2.15|1.15|0
1741351500000|2025-03-07 12:45:00|2.19|1.19|2.17|1.17|2.2|1.2|2.17|1.17|0
1741351800000|2025-03-07 12:50:00|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1741352100000|2025-03-07 12:55:00|2.18|1.18|2.15|1.15|2.18|1.18|2.14|1.14|0
1741352400000|2025-03-07 13:00:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1741352700000|2025-03-07 13:05:00|2.18|1.18|2.16|1.16|2.18|1.18|2.14|1.14|0
1741353000000|2025-03-07 13:10:00|2.15|1.15|2.19|1.19|2.19|1.19|2.15|1.15|0
1741353300000|2025-03-07 13:15:00|2.18|1.18|2.18|1.18|2.22|1.22|2.17|1.17|0
1741353600000|2025-03-07 13:20:00|2.17|1.17|2.18|1.18|2.19|1.19|2.16|1.16|0
1741353900000|2025-03-07 13:25:00|2.19|1.19|2.11|1.11|2.19|1.19|2.11|1.11|0
1741354200000|2025-03-07 13:30:00|2.19|1.19|1.81|0.81|2.19|1.19|1.8|0.8|0
1741354500000|2025-03-07 13:35:00|1.83|0.83|2.05|1.05|2.1|1.1|1.76|0.76|0
1741354800000|2025-03-07 13:40:00|2.06|1.06|2.05|1.05|2.16|1.16|2.05|1.05|0
1741355100000|2025-03-07 13:45:00|2.06|1.06|2.1|1.1|2.11|1.11|2.04|1.04|0
1741355400000|2025-03-07 13:50:00|2.11|1.11|2.11|1.11|2.14|1.14|2.09|1.09|0
1741355700000|2025-03-07 13:55:00|2.13|1.13|2.25|1.25|2.28|1.28|2.12|1.12|0
1741356000000|2025-03-07 14:00:00|2.24|1.24|2.18|1.18|2.27|1.27|2.17|1.17|0
1741356300000|2025-03-07 14:05:00|2.17|1.17|2.26|1.26|2.3|1.3|2.16|1.16|0
1741356600000|2025-03-07 14:10:00|2.25|1.25|2.29|1.29|2.35|1.35|2.25|1.25|0
1741356900000|2025-03-07 14:15:00|2.28|1.28|2.25|1.25|2.33|1.33|2.08|1.08|0
1741357200000|2025-03-07 14:20:00|2.24|1.24|2.23|1.23|2.26|1.26|2.22|1.22|0
1741357500000|2025-03-07 14:25:00|2.35|1.15|2.41|1.21|2.42|1.22|2.33|1.13|0
1741357800000|2025-03-07 14:30:00|2.31|1.31|2.16|1.16|2.31|1.31|2.16|1.16|0
1741358100000|2025-03-07 14:35:00|2.15|1.15|2.2|1.2|2.27|1.27|2.13|1.13|0
1741358400000|2025-03-07 14:40:00|2.17|1.17|2.08|1.08|2.26|1.26|2|1|0
1741358700000|2025-03-07 14:45:00|2.06|1.06|1.95|0.95|2.06|1.06|1.93|0.93|0
1741359000000|2025-03-07 14:50:00|1.94|0.94|1.92|0.92|2.07|1.07|1.91|0.91|0
1741359300000|2025-03-07 14:55:00|1.93|0.93|2.04|1.04|2.05|1.05|1.9|0.9|0
1741359600000|2025-03-07 15:00:00|2.05|1.05|2|1|2.14|1.14|1.97|0.97|0
1741359900000|2025-03-07 15:05:00|1.9|0.9|2.02|1.02|2.05|1.05|1.9|0.9|0
1741360200000|2025-03-07 15:10:00|2.03|1.03|2.12|1.12|2.13|1.13|2|1|0
1741360500000|2025-03-07 15:15:00|2.13|1.13|2.11|1.11|2.18|1.18|2|1|0
1741360800000|2025-03-07 15:20:00|2.12|1.12|2.04|1.04|2.13|1.13|2.01|1.01|0
1741361100000|2025-03-07 15:25:00|2.05|1.05|2.1|1.1|2.13|1.13|2.04|1.04|0
1741361400000|2025-03-07 15:30:00|2.11|1.11|2.21|1.21|2.34|1.34|2.03|1.03|0
1741361700000|2025-03-07 15:35:00|2.22|1.22|2.29|1.29|2.33|1.33|2.22|1.22|0
1741362000000|2025-03-07 15:40:00|2.3|1.3|2.29|1.29|2.35|1.35|2.25|1.25|0
1741362300000|2025-03-07 15:45:00|2.3|1.3|2.1|1.1|2.31|1.31|2.02|1.02|0
1741362600000|2025-03-07 15:50:00|2.08|1.08|2.21|1.21|2.37|1.37|2.08|1.08|0
1741362900000|2025-03-07 15:55:00|2.2|1.2|2.21|1.21|2.27|1.27|2.17|1.17|0
1741363200000|2025-03-07 16:00:00|2.22|1.22|2.25|1.25|2.3|1.3|2.2|1.2|0
1741363500000|2025-03-07 16:05:00|2.26|1.26|2.24|1.24|2.28|1.28|2.18|1.18|0
1741363800000|2025-03-07 16:10:00|2.22|1.22|2.26|1.26|2.29|1.29|2.22|1.22|0
1741364100000|2025-03-07 16:15:00|2.24|1.24|2.37|1.37|2.37|1.37|2.24|1.24|0
1741364400000|2025-03-07 16:20:00|2.36|1.36|2.33|1.33|2.41|1.41|2.18|1.18|0
1741364700000|2025-03-07 16:25:00|2.34|1.34|2.44|1.44|2.5|1.5|2.33|1.33|0
1741365000000|2025-03-07 16:30:00|2.42|1.42|2.43|1.43|2.46|1.46|2.39|1.39|0
1741365300000|2025-03-07 16:35:00|2.44|1.44|2.47|1.47|2.49|1.49|2.42|1.42|0
1741365600000|2025-03-07 16:40:00|2.48|1.48|2.49|1.49|2.56|1.56|2.39|1.39|0
1741365900000|2025-03-07 16:45:00|2.5|1.5|2.54|1.54|2.58|1.58|2.47|1.47|0
1741366200000|2025-03-07 16:50:00|2.55|1.55|2.59|1.59|2.66|1.66|2.46|1.46|0
1741366500000|2025-03-07 16:55:00|2.58|1.58|2.51|1.51|2.61|1.61|2.5|1.5|0
1741366800000|2025-03-07 17:00:00|2.49|1.49|2.47|1.47|2.51|1.51|2.37|1.37|0
1741367100000|2025-03-07 17:05:00|2.45|1.45|2.57|1.57|2.6|1.6|2.43|1.43|0
1741367400000|2025-03-07 17:10:00|2.56|1.56|2.52|1.52|2.63|1.63|2.5|1.5|0
1741367700000|2025-03-07 17:15:00|2.5|1.5|2.6|1.6|2.63|1.63|2.5|1.5|0
1741368000000|2025-03-07 17:20:00|2.59|1.59|2.45|1.45|2.6|1.6|2.45|1.45|0
1741368300000|2025-03-07 17:25:00|2.46|1.46|2.55|1.55|2.59|1.59|2.41|1.41|0
1741368600000|2025-03-07 17:30:00|2.58|1.58|2.41|1.41|2.61|1.61|2.4|1.4|0
1741368900000|2025-03-07 17:35:00|2.42|1.42|2.38|1.38|2.56|1.56|2.31|1.31|0
1741369200000|2025-03-07 17:40:00|2.39|1.39|2.2|1.2|2.4|1.4|2.19|1.19|0
1741369500000|2025-03-07 17:45:00|2.19|1.19|2.18|1.18|2.21|1.21|2.11|1.11|0
1741369800000|2025-03-07 17:50:00|2.17|1.17|2.06|1.06|2.19|1.19|2.05|1.05|0
1741370100000|2025-03-07 17:55:00|2.07|1.07|2.38|1.38|2.42|1.42|2.04|1.04|0
1741370400000|2025-03-07 18:00:00|2.37|1.37|2.07|1.07|2.38|1.38|2.06|1.06|0
1741370700000|2025-03-07 18:05:00|2.08|1.08|2.17|1.17|2.23|1.23|2|1|0
1741371000000|2025-03-07 18:10:00|2.19|1.19|2.11|1.11|2.25|1.25|2.1|1.1|0
1741371300000|2025-03-07 18:15:00|2.12|1.12|2.09|1.09|2.13|1.13|2.09|1.09|0
1741371600000|2025-03-07 18:20:00|2.1|1.1|2.18|1.18|2.18|1.18|2.05|1.05|0
1741371900000|2025-03-07 18:25:00|2.17|1.17|2.17|1.17|2.21|1.21|2.14|1.14|0
1741372200000|2025-03-07 18:30:00|2.18|1.18|2.15|1.15|2.2|1.2|2.12|1.12|0
1741372500000|2025-03-07 18:35:00|2.16|1.16|2.02|1.02|2.16|1.16|2.01|1.01|0
1741372800000|2025-03-07 18:40:00|2.01|1.01|2.04|1.04|2.09|1.09|1.99|0.99|0
1741373100000|2025-03-07 18:45:00|2.03|1.03|2.02|1.02|2.05|1.05|1.99|0.99|0
1741373400000|2025-03-07 18:50:00|2.03|1.03|1.94|0.94|2.09|1.09|1.9|0.9|0
1741373700000|2025-03-07 18:55:00|1.95|0.95|1.94|0.94|1.99|0.99|1.93|0.93|0
1741374000000|2025-03-07 19:00:00|1.93|0.93|1.9|0.9|1.94|0.94|1.87|0.87|0
1741374300000|2025-03-07 19:05:00|1.92|0.92|2.01|1.01|2.01|1.01|1.9|0.9|0
1741374600000|2025-03-07 19:10:00|2|1|1.95|0.95|2|1|1.92|0.92|0
1741374900000|2025-03-07 19:15:00|1.94|0.94|1.88|0.88|1.95|0.95|1.88|0.88|0
1741375200000|2025-03-07 19:20:00|1.87|0.87|1.8|0.8|1.88|0.88|1.79|0.79|0
1741375500000|2025-03-07 19:25:00|1.81|0.81|1.84|0.84|1.88|0.88|1.81|0.81|0
1741375800000|2025-03-07 19:30:00|1.83|0.83|1.84|0.84|1.85|0.85|1.79|0.79|0
1741376100000|2025-03-07 19:35:00|1.83|0.83|1.82|0.82|1.89|0.89|1.8|0.8|0
1741376400000|2025-03-07 19:40:00|1.83|0.83|1.84|0.84|1.87|0.87|1.76|0.76|0
1741376700000|2025-03-07 19:45:00|1.85|0.85|1.89|0.89|1.9|0.9|1.84|0.84|0
1741377000000|2025-03-07 19:50:00|1.9|0.9|1.87|0.87|1.91|0.91|1.85|0.85|0
1741377300000|2025-03-07 19:55:00|1.86|0.86|1.87|0.87|1.89|0.89|1.83|0.83|0
1741377600000|2025-03-07 20:00:00|1.89|0.89|1.76|0.76|1.9|0.9|1.7|0.7|0
1741377900000|2025-03-07 20:05:00|1.75|0.75|1.67|0.67|1.76|0.76|1.67|0.67|0
1741378200000|2025-03-07 20:10:00|1.69|0.69|1.7|0.7|1.71|0.71|1.65|0.65|0
1741378500000|2025-03-07 20:15:00|1.71|0.71|1.67|0.67|1.77|0.77|1.65|0.65|0
1741378800000|2025-03-07 20:20:00|1.68|0.68|1.72|0.72|1.73|0.73|1.68|0.68|0
1741379100000|2025-03-07 20:25:00|1.71|0.71|1.69|0.69|1.72|0.72|1.68|0.68|0
1741379400000|2025-03-07 20:30:00|1.7|0.7|1.69|0.69|1.72|0.72|1.67|0.67|0
1741379700000|2025-03-07 20:35:00|1.68|0.68|1.82|0.82|1.85|0.85|1.68|0.68|0
1741380000000|2025-03-07 20:40:00|1.83|0.83|1.78|0.78|1.89|0.89|1.77|0.77|0
1741380300000|2025-03-07 20:45:00|1.77|0.77|1.69|0.69|1.78|0.78|1.69|0.69|0
1741380600000|2025-03-07 20:50:00|1.73|0.73|1.65|0.65|1.75|0.75|1.65|0.65|0
1741380900000|2025-03-07 20:55:00|1.64|0.64|1.68|0.68|1.68|0.68|1.6|0.6|0
1741381200000|2025-03-07 21:00:00|1.69|0.69|1.73|0.73|1.78|0.78|1.69|0.69|0
1741381500000|2025-03-07 21:05:00|1.72|0.72|1.69|0.69|1.74|0.74|1.69|0.69|0
1741381800000|2025-03-07 21:10:00|1.7|0.7|1.69|0.69|1.72|0.72|1.69|0.69|0
1741566300000|2025-03-10 00:25:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1741566600000|2025-03-10 00:30:00|1.45|0.45|1.45|0.45|1.46|0.46|1.43|0.43|0
1741566900000|2025-03-10 00:35:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1741567200000|2025-03-10 00:40:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1741567500000|2025-03-10 00:45:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1741567800000|2025-03-10 00:50:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1741568100000|2025-03-10 00:55:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1741568400000|2025-03-10 01:00:00|1.41|0.41|1.37|0.37|1.41|0.41|1.37|0.37|0
1741568700000|2025-03-10 01:05:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1741569000000|2025-03-10 01:10:00|1.43|0.43|1.38|0.38|1.43|0.43|1.38|0.38|0
1741569300000|2025-03-10 01:15:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1741569600000|2025-03-10 01:20:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1741569900000|2025-03-10 01:25:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1741570200000|2025-03-10 01:30:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1741570500000|2025-03-10 01:35:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1741570800000|2025-03-10 01:40:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1741571100000|2025-03-10 01:45:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1741571400000|2025-03-10 01:50:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1741571700000|2025-03-10 01:55:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1741572000000|2025-03-10 02:00:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1741572300000|2025-03-10 02:05:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1741572600000|2025-03-10 02:10:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1741572900000|2025-03-10 02:15:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1741573200000|2025-03-10 02:20:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1741573500000|2025-03-10 02:25:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1741573800000|2025-03-10 02:30:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1741574100000|2025-03-10 02:35:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1741574400000|2025-03-10 02:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1741574700000|2025-03-10 02:45:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1741575000000|2025-03-10 02:50:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1741575300000|2025-03-10 02:55:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1741575600000|2025-03-10 03:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1741575900000|2025-03-10 03:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1741576200000|2025-03-10 03:10:00|1.3|0.3|1.33|0.33|1.33|0.33|1.3|0.3|0
1741576500000|2025-03-10 03:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1741576800000|2025-03-10 03:20:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1741577100000|2025-03-10 03:25:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1741577400000|2025-03-10 03:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1741577700000|2025-03-10 03:35:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1741578000000|2025-03-10 03:40:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1741578900000|2025-03-10 03:55:00|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1741579200000|2025-03-10 04:00:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1741579500000|2025-03-10 04:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1741579800000|2025-03-10 04:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1741580100000|2025-03-10 04:15:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1741580400000|2025-03-10 04:20:00|1.28|0.28|1.31|0.31|1.35|0.35|1.28|0.28|0
1741580700000|2025-03-10 04:25:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1741581000000|2025-03-10 04:30:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1741581300000|2025-03-10 04:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1741581600000|2025-03-10 04:40:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1741581900000|2025-03-10 04:45:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1741582200000|2025-03-10 04:50:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1741582500000|2025-03-10 04:55:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1741582800000|2025-03-10 05:00:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1741583100000|2025-03-10 05:05:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1741583400000|2025-03-10 05:10:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1741583700000|2025-03-10 05:15:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1741584000000|2025-03-10 05:20:00|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1741584300000|2025-03-10 05:25:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1741584600000|2025-03-10 05:30:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1741584900000|2025-03-10 05:35:00|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1741585200000|2025-03-10 05:40:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1741585500000|2025-03-10 05:45:00|1.33|0.33|1.36|0.36|1.36|0.36|1.33|0.33|0
1741585800000|2025-03-10 05:50:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1741586100000|2025-03-10 05:55:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1741586400000|2025-03-10 06:00:00|1.34|0.34|1.36|0.36|1.37|0.37|1.34|0.34|0
1741586700000|2025-03-10 06:05:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1741587000000|2025-03-10 06:10:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1741587300000|2025-03-10 06:15:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1741587600000|2025-03-10 06:20:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1741587900000|2025-03-10 06:25:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1741588200000|2025-03-10 06:30:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1741588500000|2025-03-10 06:35:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1741588800000|2025-03-10 06:40:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1741589100000|2025-03-10 06:45:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1741589400000|2025-03-10 06:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1741589700000|2025-03-10 06:55:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1741590000000|2025-03-10 07:00:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1741590300000|2025-03-10 07:05:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1741590600000|2025-03-10 07:10:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1741590900000|2025-03-10 07:15:00|1.34|0.34|1.36|0.36|1.36|0.36|1.33|0.33|0
1741591200000|2025-03-10 07:20:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1741591500000|2025-03-10 07:25:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1741591800000|2025-03-10 07:30:00|1.4|0.4|1.39|0.39|1.41|0.41|1.38|0.38|0
1741592100000|2025-03-10 07:35:00|1.38|0.38|1.38|0.38|1.39|0.39|1.36|0.36|0
1741592400000|2025-03-10 07:40:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1741592700000|2025-03-10 07:45:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1741593000000|2025-03-10 07:50:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1741593300000|2025-03-10 07:55:00|1.39|0.39|1.4|0.4|1.4|0.4|1.38|0.38|0
1741593600000|2025-03-10 08:00:00|1.39|0.39|1.43|0.43|1.43|0.43|1.37|0.37|0
1741593900000|2025-03-10 08:05:00|1.42|0.42|1.44|0.44|1.45|0.45|1.41|0.41|0
1741594200000|2025-03-10 08:10:00|1.47|0.47|1.49|0.49|1.49|0.49|1.46|0.46|0
1741594500000|2025-03-10 08:15:00|1.5|0.5|1.5|0.5|1.52|0.52|1.48|0.48|0
1741594800000|2025-03-10 08:20:00|1.49|0.49|1.49|0.49|1.5|0.5|1.47|0.47|0
1741595100000|2025-03-10 08:25:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1741595400000|2025-03-10 08:30:00|1.48|0.48|1.51|0.51|1.52|0.52|1.48|0.48|0
1741595700000|2025-03-10 08:35:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1741596000000|2025-03-10 08:40:00|1.52|0.52|1.57|0.57|1.57|0.57|1.51|0.51|0
1741596300000|2025-03-10 08:45:00|1.56|0.56|1.53|0.53|1.67|0.67|1.5|0.5|0
1741596600000|2025-03-10 08:50:00|1.52|0.52|1.57|0.57|1.57|0.57|1.51|0.51|0
1741596900000|2025-03-10 08:55:00|1.56|0.56|1.58|0.58|1.6|0.6|1.56|0.56|0
1741597200000|2025-03-10 09:00:00|1.59|0.59|1.57|0.57|1.6|0.6|1.56|0.56|0
1741597500000|2025-03-10 09:05:00|1.56|0.56|1.55|0.55|1.57|0.57|1.53|0.53|0
1741597800000|2025-03-10 09:10:00|1.56|0.56|1.58|0.58|1.59|0.59|1.55|0.55|0
1741598100000|2025-03-10 09:15:00|1.57|0.57|1.52|0.52|1.58|0.58|1.51|0.51|0
1741598400000|2025-03-10 09:20:00|1.53|0.53|1.49|0.49|1.53|0.53|1.48|0.48|0
1741598700000|2025-03-10 09:25:00|1.48|0.48|1.49|0.49|1.5|0.5|1.47|0.47|0
1741599000000|2025-03-10 09:30:00|1.48|0.48|1.47|0.47|1.49|0.49|1.46|0.46|0
1741599300000|2025-03-10 09:35:00|1.48|0.48|1.47|0.47|1.48|0.48|1.46|0.46|0
1741599600000|2025-03-10 09:40:00|1.46|0.46|1.61|0.61|1.61|0.61|1.44|0.44|0
1741599900000|2025-03-10 09:45:00|1.6|0.6|1.61|0.61|1.62|0.62|1.59|0.59|0
1741600200000|2025-03-10 09:50:00|1.6|0.6|1.67|0.67|1.68|0.68|1.59|0.59|0
1741600500000|2025-03-10 09:55:00|1.66|0.66|1.66|0.66|1.69|0.69|1.64|0.64|0
1741600800000|2025-03-10 10:00:00|1.65|0.65|1.63|0.63|1.66|0.66|1.63|0.63|0
1741601100000|2025-03-10 10:05:00|1.64|0.64|1.67|0.67|1.68|0.68|1.63|0.63|0
1741601400000|2025-03-10 10:10:00|1.68|0.68|1.67|0.67|1.68|0.68|1.65|0.65|0
1741601700000|2025-03-10 10:15:00|1.66|0.66|1.67|0.67|1.69|0.69|1.66|0.66|0
1741602000000|2025-03-10 10:20:00|1.68|0.68|1.7|0.7|1.7|0.7|1.66|0.66|0
1741602300000|2025-03-10 10:25:00|1.69|0.69|1.69|0.69|1.69|0.69|1.67|0.67|0
1741602600000|2025-03-10 10:30:00|1.68|0.68|1.67|0.67|1.68|0.68|1.65|0.65|0
1741602900000|2025-03-10 10:35:00|1.68|0.68|1.69|0.69|1.69|0.69|1.67|0.67|0
1741603200000|2025-03-10 10:40:00|1.7|0.7|1.71|0.71|1.72|0.72|1.69|0.69|0
1741603500000|2025-03-10 10:45:00|1.7|0.7|1.71|0.71|1.72|0.72|1.69|0.69|0
1741603800000|2025-03-10 10:50:00|1.7|0.7|1.69|0.69|1.71|0.71|1.67|0.67|0
1741604100000|2025-03-10 10:55:00|1.7|0.7|1.71|0.71|1.71|0.71|1.69|0.69|0
1741604400000|2025-03-10 11:00:00|1.69|0.69|1.72|0.72|1.73|0.73|1.66|0.66|0
1741604700000|2025-03-10 11:05:00|1.73|0.73|1.67|0.67|1.74|0.74|1.67|0.67|0
1741605000000|2025-03-10 11:10:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1741605300000|2025-03-10 11:15:00|1.67|0.67|1.66|0.66|1.69|0.69|1.64|0.64|0
1741605600000|2025-03-10 11:20:00|1.65|0.65|1.62|0.62|1.66|0.66|1.62|0.62|0
1741605900000|2025-03-10 11:25:00|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1741606200000|2025-03-10 11:30:00|1.62|0.62|1.65|0.65|1.66|0.66|1.62|0.62|0
1741606500000|2025-03-10 11:35:00|1.66|0.66|1.67|0.67|1.68|0.68|1.65|0.65|0
1741606800000|2025-03-10 11:40:00|1.68|0.68|1.68|0.68|1.69|0.69|1.67|0.67|0
1741607100000|2025-03-10 11:45:00|1.67|0.67|1.7|0.7|1.7|0.7|1.65|0.65|0
1741607400000|2025-03-10 11:50:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1741607700000|2025-03-10 11:55:00|1.7|0.7|1.7|0.7|1.73|0.73|1.69|0.69|0
1741608000000|2025-03-10 12:00:00|1.71|0.71|1.72|0.72|1.73|0.73|1.67|0.67|0
1741608300000|2025-03-10 12:05:00|1.73|0.73|1.77|0.77|1.78|0.78|1.73|0.73|0
1741608600000|2025-03-10 12:10:00|1.76|0.76|1.77|0.77|1.81|0.81|1.76|0.76|0
1741608900000|2025-03-10 12:15:00|1.76|0.76|1.77|0.77|1.79|0.79|1.76|0.76|0
1741609200000|2025-03-10 12:20:00|1.78|0.78|1.76|0.76|1.78|0.78|1.72|0.72|0
1741609500000|2025-03-10 12:25:00|1.77|0.77|1.8|0.8|1.8|0.8|1.71|0.71|0
1741609800000|2025-03-10 12:30:00|1.79|0.79|1.83|0.83|1.83|0.83|1.79|0.79|0
1741610100000|2025-03-10 12:35:00|1.84|0.84|1.8|0.8|1.84|0.84|1.79|0.79|0
1741610400000|2025-03-10 12:40:00|1.81|0.81|1.78|0.78|1.81|0.81|1.77|0.77|0
1741610700000|2025-03-10 12:45:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1741611000000|2025-03-10 12:50:00|1.78|0.78|1.74|0.74|1.79|0.79|1.74|0.74|0
1741611300000|2025-03-10 12:55:00|1.75|0.75|1.74|0.74|1.77|0.77|1.73|0.73|0
1741611600000|2025-03-10 13:00:00|1.73|0.73|1.78|0.78|1.78|0.78|1.73|0.73|0
1741611900000|2025-03-10 13:05:00|1.77|0.77|1.77|0.77|1.8|0.8|1.76|0.76|0
1741612200000|2025-03-10 13:10:00|1.74|0.74|1.74|0.74|1.78|0.78|1.73|0.73|0
1741612500000|2025-03-10 13:15:00|1.75|0.75|1.75|0.75|1.75|0.75|1.73|0.73|0
1741612800000|2025-03-10 13:20:00|1.76|0.76|1.76|0.76|1.78|0.78|1.76|0.76|0
1741613100000|2025-03-10 13:25:00|1.88|0.68|1.89|0.69|1.9|0.7|1.87|0.67|0
1741613400000|2025-03-10 13:30:00|1.79|0.79|1.8|0.8|1.85|0.85|1.71|0.71|0
1741613700000|2025-03-10 13:35:00|1.79|0.79|1.71|0.71|1.79|0.79|1.71|0.71|0
1741614000000|2025-03-10 13:40:00|1.72|0.72|1.74|0.74|1.77|0.77|1.67|0.67|0
1741614300000|2025-03-10 13:45:00|1.73|0.73|1.78|0.78|1.82|0.82|1.71|0.71|0
1741614600000|2025-03-10 13:50:00|1.79|0.79|1.82|0.82|1.89|0.89|1.75|0.75|0
1741614900000|2025-03-10 13:55:00|1.81|0.81|1.8|0.8|1.85|0.85|1.7|0.7|0
1741615200000|2025-03-10 14:00:00|1.81|0.81|1.9|0.9|1.91|0.91|1.81|0.81|0
1741615500000|2025-03-10 14:05:00|1.89|0.89|1.9|0.9|1.91|0.91|1.86|0.86|0
1741615800000|2025-03-10 14:10:00|1.91|0.91|1.86|0.86|1.92|0.92|1.84|0.84|0
1741616100000|2025-03-10 14:15:00|1.87|0.87|1.86|0.86|1.88|0.88|1.79|0.79|0
1741616400000|2025-03-10 14:20:00|1.85|0.85|1.82|0.82|1.9|0.9|1.81|0.81|0
1741616700000|2025-03-10 14:25:00|1.81|0.81|1.88|0.88|1.88|0.88|1.8|0.8|0
1741617000000|2025-03-10 14:30:00|1.89|0.89|1.87|0.87|1.92|0.92|1.84|0.84|0
1741617300000|2025-03-10 14:35:00|1.86|0.86|1.83|0.83|1.9|0.9|1.78|0.78|0
1741617600000|2025-03-10 14:40:00|1.82|0.82|1.85|0.85|1.86|0.86|1.81|0.81|0
1741617900000|2025-03-10 14:45:00|1.86|0.86|1.95|0.95|1.98|0.98|1.77|0.77|0
1741618200000|2025-03-10 14:50:00|1.94|0.94|2.03|1.03|2.05|1.05|1.94|0.94|0
1741618500000|2025-03-10 14:55:00|2.04|1.04|1.97|0.97|2.07|1.07|1.93|0.93|0
1741618800000|2025-03-10 15:00:00|1.96|0.96|1.95|0.95|2|1|1.91|0.91|0
1741619100000|2025-03-10 15:05:00|1.94|0.94|1.87|0.87|1.97|0.97|1.87|0.87|0
1741619400000|2025-03-10 15:10:00|1.88|0.88|1.88|0.88|1.92|0.92|1.86|0.86|0
1741619700000|2025-03-10 15:15:00|1.89|0.89|1.95|0.95|1.96|0.96|1.87|0.87|0
1741620000000|2025-03-10 15:20:00|1.96|0.96|1.86|0.86|1.97|0.97|1.84|0.84|0
1741620300000|2025-03-10 15:25:00|1.87|0.87|1.84|0.84|1.89|0.89|1.84|0.84|0
1741620600000|2025-03-10 15:30:00|1.85|0.85|1.92|0.92|2.02|1.02|1.82|0.82|0
1741620900000|2025-03-10 15:35:00|1.93|0.93|1.95|0.95|1.96|0.96|1.87|0.87|0
1741621200000|2025-03-10 15:40:00|1.96|0.96|2.09|1.09|2.11|1.11|1.92|0.92|0
1741621500000|2025-03-10 15:45:00|2.08|1.08|2.04|1.04|2.1|1.1|2.03|1.03|0
1741621800000|2025-03-10 15:50:00|2.05|1.05|2.04|1.04|2.09|1.09|2.02|1.02|0
1741622100000|2025-03-10 15:55:00|2.05|1.05|2.1|1.1|2.12|1.12|2.03|1.03|0
1741622400000|2025-03-10 16:00:00|2.11|1.11|2.12|1.12|2.13|1.13|2.05|1.05|0
1741622700000|2025-03-10 16:05:00|2.13|1.13|2.08|1.08|2.13|1.13|2.08|1.08|0
1741623000000|2025-03-10 16:10:00|2.07|1.07|2.01|1.01|2.09|1.09|2.01|1.01|0
1741623300000|2025-03-10 16:15:00|2.02|1.02|2.12|1.12|2.14|1.14|2.02|1.02|0
1741623600000|2025-03-10 16:20:00|2.11|1.11|2.1|1.1|2.18|1.18|2.04|1.04|0
1741623900000|2025-03-10 16:25:00|2.11|1.11|2.05|1.05|2.11|1.11|2.04|1.04|0
1741624200000|2025-03-10 16:30:00|2.04|1.04|1.89|0.89|2.14|1.14|1.89|0.89|0
1741624500000|2025-03-10 16:35:00|1.9|0.9|2.07|1.07|2.07|1.07|1.9|0.9|0
1741624800000|2025-03-10 16:40:00|2.06|1.06|2.05|1.05|2.06|1.06|2.01|1.01|0
1741625100000|2025-03-10 16:45:00|2.04|1.04|2.04|1.04|2.06|1.06|2.01|1.01|0
1741625400000|2025-03-10 16:50:00|2.03|1.03|2.01|1.01|2.05|1.05|1.99|0.99|0
1741625700000|2025-03-10 16:55:00|2.02|1.02|2.05|1.05|2.05|1.05|1.99|0.99|0
1741626000000|2025-03-10 17:00:00|2.04|1.04|2.12|1.12|2.12|1.12|2.03|1.03|0
1741626300000|2025-03-10 17:05:00|2.1|1.1|2.14|1.14|2.15|1.15|2.09|1.09|0
1741626600000|2025-03-10 17:10:00|2.17|1.17|2.12|1.12|2.2|1.2|2.12|1.12|0
1741626900000|2025-03-10 17:15:00|2.13|1.13|2.11|1.11|2.14|1.14|2.09|1.09|0
1741627200000|2025-03-10 17:20:00|2.1|1.1|2.06|1.06|2.12|1.12|2.04|1.04|0
1741627500000|2025-03-10 17:25:00|2.07|1.07|2.13|1.13|2.14|1.14|2.06|1.06|0
1741627800000|2025-03-10 17:30:00|2.14|1.14|2.19|1.19|2.19|1.19|2.13|1.13|0
1741628100000|2025-03-10 17:35:00|2.18|1.18|2.15|1.15|2.26|1.26|2.01|1.01|0
1741628400000|2025-03-10 17:40:00|2.25|1.25|2.26|1.26|2.26|1.26|2.22|1.22|0
1741628700000|2025-03-10 17:45:00|2.27|1.27|2.31|1.31|2.32|1.32|2.2|1.2|0
1741629000000|2025-03-10 17:50:00|2.3|1.3|2.26|1.26|2.35|1.35|2.26|1.26|0
1741629300000|2025-03-10 17:55:00|2.27|1.27|2.41|1.41|2.43|1.43|2.26|1.26|0
1741629600000|2025-03-10 18:00:00|2.4|1.4|2.46|1.46|2.46|1.46|2.38|1.38|0
1741629900000|2025-03-10 18:05:00|2.45|1.45|2.45|1.45|2.52|1.52|2.45|1.45|0
1741630200000|2025-03-10 18:10:00|2.44|1.44|2.48|1.48|2.52|1.52|2.38|1.38|0
1741630500000|2025-03-10 18:15:00|2.5|1.5|2.5|1.5|2.5|1.5|2.42|1.42|0
1741630800000|2025-03-10 18:20:00|2.48|1.48|2.5|1.5|2.52|1.52|2.46|1.46|0
1741631100000|2025-03-10 18:25:00|2.49|1.49|2.54|1.54|2.58|1.58|2.48|1.48|0
1741631400000|2025-03-10 18:30:00|2.53|1.53|2.54|1.54|2.55|1.55|2.47|1.47|0
1741631700000|2025-03-10 18:35:00|2.55|1.55|2.58|1.58|2.59|1.59|2.53|1.53|0
1741632000000|2025-03-10 18:40:00|2.59|1.59|2.59|1.59|2.65|1.65|2.57|1.57|0
1741632300000|2025-03-10 18:45:00|2.58|1.58|2.59|1.59|2.6|1.6|2.49|1.49|0
1741632600000|2025-03-10 18:50:00|2.6|1.6|2.68|1.68|2.69|1.69|2.56|1.56|0
1741632900000|2025-03-10 18:55:00|2.69|1.69|2.77|1.77|2.79|1.79|2.59|1.59|0
1741633200000|2025-03-10 19:00:00|2.78|1.78|2.83|1.83|2.88|1.88|2.7|1.7|0
1741633500000|2025-03-10 19:05:00|2.84|1.84|3.07|2.07|3.08|2.08|2.79|1.79|0
1741633800000|2025-03-10 19:10:00|3.06|2.06|2.87|1.87|3.12|2.12|2.86|1.86|0
1741634100000|2025-03-10 19:15:00|2.88|1.88|2.65|1.65|3.02|2.02|2.64|1.64|0
1741634400000|2025-03-10 19:20:00|2.64|1.64|2.6|1.6|2.7|1.7|2.54|1.54|0
1741634700000|2025-03-10 19:25:00|2.59|1.59|2.73|1.73|2.73|1.73|2.55|1.55|0
1741635000000|2025-03-10 19:30:00|2.71|1.71|2.45|1.45|2.71|1.71|2.43|1.43|0
1741635300000|2025-03-10 19:35:00|2.43|1.43|2.52|1.52|2.62|1.62|2.4|1.4|0
1741635600000|2025-03-10 19:40:00|2.51|1.51|2.7|1.7|2.7|1.7|2.47|1.47|0
1741635900000|2025-03-10 19:45:00|2.71|1.71|2.7|1.7|2.75|1.75|2.6|1.6|0
1741636200000|2025-03-10 19:50:00|2.61|1.61|2.64|1.64|2.73|1.73|2.5|1.5|0
1741636500000|2025-03-10 19:55:00|2.61|1.61|2.58|1.58|2.69|1.69|2.53|1.53|0
1741636800000|2025-03-10 20:00:00|2.62|1.62|2.53|1.53|2.68|1.68|2.51|1.51|0
1741637100000|2025-03-10 20:05:00|2.54|1.54|2.51|1.51|2.59|1.59|2.49|1.49|0
1741637400000|2025-03-10 20:10:00|2.5|1.5|2.5|1.5|2.55|1.55|2.49|1.49|0
1741637700000|2025-03-10 20:15:00|2.51|1.51|2.46|1.46|2.51|1.51|2.45|1.45|0
1741638000000|2025-03-10 20:20:00|2.47|1.47|2.47|1.47|2.48|1.48|2.46|1.46|0
1741638300000|2025-03-10 20:25:00|2.46|1.46|2.45|1.45|2.48|1.48|2.43|1.43|0
1741638600000|2025-03-10 20:30:00|2.44|1.44|2.47|1.47|2.47|1.47|2.44|1.44|0
1741638900000|2025-03-10 20:35:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1741639200000|2025-03-10 20:40:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1741639500000|2025-03-10 20:45:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1741639800000|2025-03-10 20:50:00|2.44|1.44|2.45|1.45|2.46|1.46|2.43|1.43|0
1741640100000|2025-03-10 20:55:00|2.55|1.35|2.54|1.34|2.56|1.36|2.53|1.33|0
1741640400000|2025-03-10 21:00:00|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1741640700000|2025-03-10 21:05:00|2.56|1.36|2.53|1.33|2.56|1.36|2.53|1.33|0
1741641000000|2025-03-10 21:10:00|2.54|1.34|2.54|1.34|2.55|1.35|2.53|1.33|0
1741641300000|2025-03-10 21:15:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1741641600000|2025-03-10 21:20:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1741641900000|2025-03-10 21:25:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1741642200000|2025-03-10 21:30:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1741642500000|2025-03-10 21:35:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1741642800000|2025-03-10 21:40:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1741643100000|2025-03-10 21:45:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1741643400000|2025-03-10 21:50:00|2.56|1.36|2.58|1.38|2.59|1.39|2.56|1.36|0
1741643700000|2025-03-10 21:55:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1741644000000|2025-03-10 22:00:00|2.6|1.4|2.55|1.35|2.62|1.42|2.55|1.35|0
1741644300000|2025-03-10 22:05:00|2.56|1.36|2.72|1.52|2.72|1.52|2.56|1.36|0
1741644600000|2025-03-10 22:10:00|2.71|1.51|2.67|1.47|2.75|1.55|2.65|1.45|0
1741644900000|2025-03-10 22:15:00|2.68|1.48|2.64|1.44|2.69|1.49|2.64|1.44|0
1741645200000|2025-03-10 22:20:00|2.66|1.46|2.63|1.43|2.66|1.46|2.61|1.41|0
1741645500000|2025-03-10 22:25:00|2.64|1.44|2.6|1.4|2.64|1.44|2.59|1.39|0
1741645800000|2025-03-10 22:30:00|2.59|1.39|2.61|1.41|2.61|1.41|2.57|1.37|0
1741646100000|2025-03-10 22:35:00|2.62|1.42|2.57|1.37|2.62|1.42|2.57|1.37|0
1741646400000|2025-03-10 22:40:00|2.58|1.38|2.56|1.36|2.58|1.38|2.54|1.34|0
1741646700000|2025-03-10 22:45:00|2.58|1.38|2.59|1.39|2.6|1.4|2.55|1.35|0
1741647000000|2025-03-10 22:50:00|2.58|1.38|2.62|1.42|2.64|1.44|2.57|1.37|0
1741647300000|2025-03-10 22:55:00|2.63|1.43|2.67|1.47|2.67|1.47|2.62|1.42|0
1741647600000|2025-03-10 23:00:00|2.65|1.45|2.64|1.44|2.65|1.45|2.62|1.42|0
1741647900000|2025-03-10 23:05:00|2.65|1.45|2.7|1.5|2.71|1.51|2.65|1.45|0
1741648200000|2025-03-10 23:10:00|2.71|1.51|2.73|1.53|2.74|1.54|2.71|1.51|0
1741648500000|2025-03-10 23:15:00|2.72|1.52|2.86|1.66|2.86|1.66|2.71|1.51|0
1741648800000|2025-03-10 23:20:00|2.85|1.65|2.75|1.55|2.86|1.66|2.75|1.55|0
1741649100000|2025-03-10 23:25:00|2.76|1.56|2.77|1.57|2.77|1.57|2.72|1.52|0
1741649400000|2025-03-10 23:30:00|2.76|1.56|2.86|1.66|2.9|1.7|2.76|1.56|0
1741649700000|2025-03-10 23:35:00|2.85|1.65|2.82|1.62|2.95|1.75|2.82|1.62|0
1741650000000|2025-03-10 23:40:00|2.81|1.61|2.77|1.57|2.83|1.63|2.76|1.56|0
1741650300000|2025-03-10 23:45:00|2.76|1.56|2.71|1.51|2.78|1.58|2.7|1.5|0
1741650600000|2025-03-10 23:50:00|2.72|1.52|2.73|1.53|2.74|1.54|2.71|1.51|0
1741650900000|2025-03-10 23:55:00|2.74|1.54|2.74|1.54|2.75|1.55|2.71|1.51|0
1741651200000|2025-03-11 00:00:00|2.73|1.53|2.7|1.5|2.73|1.53|2.68|1.48|0
1741651500000|2025-03-11 00:05:00|2.71|1.51|2.76|1.56|2.77|1.57|2.69|1.49|0
1741651800000|2025-03-11 00:10:00|2.78|1.58|2.8|1.6|2.81|1.61|2.76|1.56|0
1741652100000|2025-03-11 00:15:00|2.82|1.62|2.77|1.77|2.92|1.92|2.42|1.42|0
1741652400000|2025-03-11 00:20:00|2.78|1.78|2.74|1.74|2.81|1.81|2.65|1.65|0
1741652700000|2025-03-11 00:25:00|2.73|1.73|2.69|1.69|2.75|1.75|2.68|1.68|0
1741653000000|2025-03-11 00:30:00|2.67|1.67|2.73|1.73|2.74|1.74|2.66|1.66|0
1741653300000|2025-03-11 00:35:00|2.72|1.72|2.74|1.74|2.75|1.75|2.71|1.71|0
1741653600000|2025-03-11 00:40:00|2.75|1.75|2.82|1.82|2.83|1.83|2.74|1.74|0
1741653900000|2025-03-11 00:45:00|2.83|1.83|2.87|1.87|2.89|1.89|2.67|1.67|0
1741654200000|2025-03-11 00:50:00|2.86|1.86|3.29|2.29|3.37|2.37|2.86|1.86|0
1741654500000|2025-03-11 00:55:00|3.3|2.3|3.27|2.27|3.34|2.34|3.22|2.22|0
1741654800000|2025-03-11 01:00:00|3.24|2.24|3.33|2.33|3.33|2.33|3.21|2.21|0
1741655100000|2025-03-11 01:05:00|3.32|2.32|3.43|2.43|3.47|2.47|3.31|2.31|0
1741655400000|2025-03-11 01:10:00|3.44|2.44|3.29|2.29|3.44|2.44|3.13|2.13|0
1741655700000|2025-03-11 01:15:00|3.28|2.28|3.24|2.24|3.31|2.31|3.23|2.23|0
1741656000000|2025-03-11 01:20:00|3.25|2.25|3.13|2.13|3.25|2.25|3.12|2.12|0
1741656300000|2025-03-11 01:25:00|3.14|2.14|3.13|2.13|3.16|2.16|3.12|2.12|0
1741656600000|2025-03-11 01:30:00|3.12|2.12|3.05|2.05|3.12|2.12|3.03|2.03|0
1741656900000|2025-03-11 01:35:00|3.04|2.04|3|2|3.04|2.04|2.99|1.99|0
1741657200000|2025-03-11 01:40:00|3.01|2.01|2.91|1.91|3.2|2.2|2.91|1.91|0
1741657500000|2025-03-11 01:45:00|2.92|1.92|2.91|1.91|2.94|1.94|2.9|1.9|0
1741657800000|2025-03-11 01:50:00|2.92|1.92|2.92|1.92|2.92|1.92|2.87|1.87|0
1741658100000|2025-03-11 01:55:00|2.93|1.93|2.9|1.9|3|2|2.9|1.9|0
1741658400000|2025-03-11 02:00:00|2.89|1.89|2.84|1.84|2.92|1.92|2.83|1.83|0
1741658700000|2025-03-11 02:05:00|2.83|1.83|2.67|1.67|2.83|1.83|2.65|1.65|0
1741659000000|2025-03-11 02:10:00|2.68|1.68|2.55|1.55|2.85|1.85|2.54|1.54|0
1741659300000|2025-03-11 02:15:00|2.56|1.56|2.43|1.43|2.56|1.56|2.41|1.41|0
1741659600000|2025-03-11 02:20:00|2.42|1.42|2.46|1.46|2.46|1.46|2.4|1.4|0
1741659900000|2025-03-11 02:25:00|2.45|1.45|2.47|1.47|2.56|1.56|2.45|1.45|0
1741660200000|2025-03-11 02:30:00|2.48|1.48|2.49|1.49|2.52|1.52|2.46|1.46|0
1741660500000|2025-03-11 02:35:00|2.5|1.5|2.43|1.43|2.51|1.51|2.42|1.42|0
1741660800000|2025-03-11 02:40:00|2.44|1.44|2.46|1.46|2.48|1.48|2.43|1.43|0
1741661100000|2025-03-11 02:45:00|2.47|1.47|2.51|1.51|2.53|1.53|2.46|1.46|0
1741661400000|2025-03-11 02:50:00|2.52|1.52|2.45|1.45|2.52|1.52|2.44|1.44|0
1741661700000|2025-03-11 02:55:00|2.46|1.46|2.44|1.44|2.46|1.46|2.43|1.43|0
1741662000000|2025-03-11 03:00:00|2.43|1.43|2.33|1.33|2.43|1.43|2.29|1.29|0
1741662300000|2025-03-11 03:05:00|2.5|1.5|2.31|1.31|2.5|1.5|2.28|1.28|0
1741662600000|2025-03-11 03:10:00|2.32|1.32|2.31|1.31|2.34|1.34|2.3|1.3|0
1741662900000|2025-03-11 03:15:00|2.32|1.32|2.34|1.34|2.34|1.34|2.28|1.28|0
1741663200000|2025-03-11 03:20:00|2.33|1.33|2.36|1.36|2.38|1.38|2.33|1.33|0
1741663500000|2025-03-11 03:25:00|2.35|1.35|2.37|1.37|2.38|1.38|2.35|1.35|0
1741663800000|2025-03-11 03:30:00|2.36|1.36|2.36|1.36|2.39|1.39|2.35|1.35|0
1741664100000|2025-03-11 03:35:00|2.35|1.35|2.37|1.37|2.37|1.37|2.32|1.32|0
1741664400000|2025-03-11 03:40:00|2.36|1.36|2.35|1.35|2.39|1.39|2.35|1.35|0
1741664700000|2025-03-11 03:45:00|2.36|1.36|2.37|1.37|2.38|1.38|2.35|1.35|0
1741665000000|2025-03-11 03:50:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1741665300000|2025-03-11 03:55:00|2.38|1.38|2.37|1.37|2.38|1.38|2.36|1.36|0
1741665600000|2025-03-11 04:00:00|2.38|1.38|2.38|1.38|2.41|1.41|2.38|1.38|0
1741665900000|2025-03-11 04:05:00|2.39|1.39|2.35|1.35|2.41|1.41|2.34|1.34|0
1741666200000|2025-03-11 04:10:00|2.34|1.34|2.33|1.33|2.36|1.36|2.32|1.32|0
1741666500000|2025-03-11 04:15:00|2.32|1.32|2.28|1.28|2.32|1.32|2.26|1.26|0
1741666800000|2025-03-11 04:20:00|2.29|1.29|2.26|1.26|2.29|1.29|2.25|1.25|0
1741667100000|2025-03-11 04:25:00|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1741667400000|2025-03-11 04:30:00|2.25|1.25|2.25|1.25|2.26|1.26|2.23|1.23|0
1741667700000|2025-03-11 04:35:00|2.24|1.24|2.22|1.22|2.34|1.34|2.22|1.22|0
1741668000000|2025-03-11 04:40:00|2.23|1.23|2.25|1.25|2.25|1.25|2.22|1.22|0
1741668300000|2025-03-11 04:45:00|2.24|1.24|2.25|1.25|2.26|1.26|2.24|1.24|0
1741668600000|2025-03-11 04:50:00|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1741668900000|2025-03-11 04:55:00|2.26|1.26|2.25|1.25|2.26|1.26|2.23|1.23|0
1741669200000|2025-03-11 05:00:00|2.24|1.24|2.25|1.25|2.26|1.26|2.23|1.23|0
1741669500000|2025-03-11 05:05:00|2.26|1.26|2.25|1.25|2.27|1.27|2.24|1.24|0
1741669800000|2025-03-11 05:10:00|2.24|1.24|2.23|1.23|2.26|1.26|2.23|1.23|0
1741670100000|2025-03-11 05:15:00|2.22|1.22|2.21|1.21|2.23|1.23|2.19|1.19|0
1741670400000|2025-03-11 05:20:00|2.22|1.22|2.21|1.21|2.22|1.22|2.2|1.2|0
1741670700000|2025-03-11 05:25:00|2.2|1.2|2.21|1.21|2.22|1.22|2.2|1.2|0
1741671000000|2025-03-11 05:30:00|2.2|1.2|2.18|1.18|2.21|1.21|2.18|1.18|0
1741671300000|2025-03-11 05:35:00|2.19|1.19|2.23|1.23|2.23|1.23|2.17|1.17|0
1741671600000|2025-03-11 05:40:00|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1741671900000|2025-03-11 05:45:00|2.25|1.25|2.25|1.25|2.27|1.27|2.25|1.25|0
1741672200000|2025-03-11 05:50:00|2.24|1.24|2.22|1.22|2.25|1.25|2.21|1.21|0
1741672500000|2025-03-11 05:55:00|2.21|1.21|2.19|1.19|2.23|1.23|2.19|1.19|0
1741672800000|2025-03-11 06:00:00|2.2|1.2|2.23|1.23|2.23|1.23|2.19|1.19|0
1741673100000|2025-03-11 06:05:00|2.24|1.24|2.19|1.19|2.24|1.24|2.18|1.18|0
1741673400000|2025-03-11 06:10:00|2.2|1.2|2.18|1.18|2.21|1.21|2.18|1.18|0
1741673700000|2025-03-11 06:15:00|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1741674000000|2025-03-11 06:20:00|2.19|1.19|2.15|1.15|2.19|1.19|2.14|1.14|0
1741674300000|2025-03-11 06:25:00|2.14|1.14|2.17|1.17|2.17|1.17|2.14|1.14|0
1741674600000|2025-03-11 06:30:00|2.15|1.15|2.19|1.19|2.19|1.19|2.13|1.13|0
1741674900000|2025-03-11 06:35:00|2.18|1.18|2.18|1.18|2.21|1.21|2.17|1.17|0
1741675200000|2025-03-11 06:40:00|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1741675500000|2025-03-11 06:45:00|2.16|1.16|2.17|1.17|2.19|1.19|2.15|1.15|0
1741675800000|2025-03-11 06:50:00|2.18|1.18|2.18|1.18|2.18|1.18|2.16|1.16|0
1741676100000|2025-03-11 06:55:00|2.19|1.19|2.2|1.2|2.2|1.2|2.18|1.18|0
1741676400000|2025-03-11 07:00:00|2.19|1.19|2.19|1.19|2.23|1.23|2.18|1.18|0
1741676700000|2025-03-11 07:05:00|2.2|1.2|2.18|1.18|2.22|1.22|2.18|1.18|0
1741677000000|2025-03-11 07:10:00|2.19|1.19|2.19|1.19|2.21|1.21|2.16|1.16|0
1741677300000|2025-03-11 07:15:00|2.2|1.2|2.21|1.21|2.22|1.22|2.18|1.18|0
1741677600000|2025-03-11 07:20:00|2.2|1.2|2.18|1.18|2.22|1.22|2.16|1.16|0
1741677900000|2025-03-11 07:25:00|2.17|1.17|2.19|1.19|2.21|1.21|2.17|1.17|0
1741678200000|2025-03-11 07:30:00|2.2|1.2|2.23|1.23|2.26|1.26|2.16|1.16|0
1741678500000|2025-03-11 07:35:00|2.24|1.24|2.25|1.25|2.28|1.28|2.23|1.23|0
1741678800000|2025-03-11 07:40:00|2.24|1.24|2.25|1.25|2.29|1.29|2.24|1.24|0
1741679100000|2025-03-11 07:45:00|2.26|1.26|2.21|1.21|2.26|1.26|2.18|1.18|0
1741679400000|2025-03-11 07:50:00|2.22|1.22|2.19|1.19|2.24|1.24|2.19|1.19|0
1741679700000|2025-03-11 07:55:00|2.18|1.18|2.13|1.13|2.18|1.18|2.11|1.11|0
1741680000000|2025-03-11 08:00:00|2.12|1.12|2.14|1.14|2.17|1.17|2.12|1.12|0
1741680300000|2025-03-11 08:05:00|2.13|1.13|2.12|1.12|2.15|1.15|2.11|1.11|0
1741680600000|2025-03-11 08:10:00|2.11|1.11|2.06|1.06|2.12|1.12|2.06|1.06|0
1741680900000|2025-03-11 08:15:00|2.07|1.07|2.09|1.09|2.11|1.11|2.05|1.05|0
1741681200000|2025-03-11 08:20:00|2.1|1.1|2.07|1.07|2.11|1.11|2.06|1.06|0
1741681500000|2025-03-11 08:25:00|2.06|1.06|2.03|1.03|2.07|1.07|2.03|1.03|0
1741681800000|2025-03-11 08:30:00|2.04|1.04|2.05|1.05|2.08|1.08|2.03|1.03|0
1741682100000|2025-03-11 08:35:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1741682400000|2025-03-11 08:40:00|2.06|1.06|2.09|1.09|2.16|1.16|2.05|1.05|0
1741682700000|2025-03-11 08:45:00|2.08|1.08|2.09|1.09|2.12|1.12|2.08|1.08|0
1741683000000|2025-03-11 08:50:00|2.1|1.1|2.08|1.08|2.12|1.12|2.08|1.08|0
1741683300000|2025-03-11 08:55:00|2.07|1.07|2.06|1.06|2.09|1.09|2.06|1.06|0
1741683600000|2025-03-11 09:00:00|2.05|1.05|2.04|1.04|2.07|1.07|2.04|1.04|0
1741683900000|2025-03-11 09:05:00|2.03|1.03|2.09|1.09|2.09|1.09|2.03|1.03|0
1741684200000|2025-03-11 09:10:00|2.08|1.08|2.07|1.07|2.1|1.1|2.07|1.07|0
1741684500000|2025-03-11 09:15:00|2.06|1.06|2.05|1.05|2.07|1.07|2.03|1.03|0
1741684800000|2025-03-11 09:20:00|2.04|1.04|2.04|1.04|2.07|1.07|2.02|1.02|0
1741685100000|2025-03-11 09:25:00|2.05|1.05|2.02|1.02|2.05|1.05|2.01|1.01|0
1741685400000|2025-03-11 09:30:00|2.03|1.03|2.02|1.02|2.06|1.06|2.02|1.02|0
1741685700000|2025-03-11 09:35:00|2.03|1.03|2.03|1.03|2.04|1.04|2.01|1.01|0
1741686000000|2025-03-11 09:40:00|2.04|1.04|2.04|1.04|2.07|1.07|2.04|1.04|0
1741686300000|2025-03-11 09:45:00|2.05|1.05|2.05|1.05|2.07|1.07|2.03|1.03|0
1741686600000|2025-03-11 09:50:00|2.04|1.04|2.03|1.03|2.05|1.05|2.02|1.02|0
1741686900000|2025-03-11 09:55:00|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1741687200000|2025-03-11 10:00:00|2.03|1.03|2.1|1.1|2.11|1.11|2.02|1.02|0
1741687500000|2025-03-11 10:05:00|2.09|1.09|2.06|1.06|2.09|1.09|2.05|1.05|0
1741687800000|2025-03-11 10:10:00|2.05|1.05|2.05|1.05|2.07|1.07|2.04|1.04|0
1741688100000|2025-03-11 10:15:00|2.04|1.04|2.04|1.04|2.05|1.05|2.02|1.02|0
1741688400000|2025-03-11 10:20:00|2.03|1.03|2.03|1.03|2.04|1.04|2.02|1.02|0
1741688700000|2025-03-11 10:25:00|2.04|1.04|2.01|1.01|2.04|1.04|2|1|0
1741689000000|2025-03-11 10:30:00|2|1|2.02|1.02|2.03|1.03|1.99|0.99|0
1741689300000|2025-03-11 10:35:00|2.03|1.03|2.02|1.02|2.04|1.04|2.01|1.01|0
1741689600000|2025-03-11 10:40:00|2.03|1.03|2.03|1.03|2.04|1.04|2.01|1.01|0
1741689900000|2025-03-11 10:45:00|2.02|1.02|2.03|1.03|2.04|1.04|2.02|1.02|0
1741690200000|2025-03-11 10:50:00|2.04|1.04|2.02|1.02|2.06|1.06|2.02|1.02|0
1741690500000|2025-03-11 10:55:00|2.03|1.03|2.02|1.02|2.03|1.03|2.01|1.01|0
1741690800000|2025-03-11 11:00:00|2.03|1.03|2.09|1.09|2.09|1.09|2.03|1.03|0
1741691100000|2025-03-11 11:05:00|2.1|1.1|2.1|1.1|2.12|1.12|2.07|1.07|0
1741691400000|2025-03-11 11:10:00|2.09|1.09|2.05|1.05|2.1|1.1|2.05|1.05|0
1741691700000|2025-03-11 11:15:00|2.04|1.04|2.02|1.02|2.04|1.04|2.01|1.01|0
1741692000000|2025-03-11 11:20:00|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1741692300000|2025-03-11 11:25:00|2.03|1.03|2.01|1.01|2.03|1.03|2|1|0
1741692600000|2025-03-11 11:30:00|2.02|1.02|1.96|0.96|2.02|1.02|1.95|0.95|0
1741692900000|2025-03-11 11:35:00|1.95|0.95|1.96|0.96|1.97|0.97|1.93|0.93|0
1741693200000|2025-03-11 11:40:00|1.95|0.95|1.93|0.93|1.96|0.96|1.93|0.93|0
1741693500000|2025-03-11 11:45:00|1.92|0.92|1.96|0.96|1.97|0.97|1.92|0.92|0
1741693800000|2025-03-11 11:50:00|1.95|0.95|1.94|0.94|1.96|0.96|1.94|0.94|0
1741694100000|2025-03-11 11:55:00|1.93|0.93|1.91|0.91|1.94|0.94|1.91|0.91|0
1741694400000|2025-03-11 12:00:00|1.92|0.92|1.94|0.94|1.95|0.95|1.91|0.91|0
1741694700000|2025-03-11 12:05:00|1.93|0.93|2|1|2|1|1.93|0.93|0
1741695000000|2025-03-11 12:10:00|1.99|0.99|2.11|1.11|2.11|1.11|1.99|0.99|0
1741695300000|2025-03-11 12:15:00|2.12|1.12|2.03|1.03|2.12|1.12|2.03|1.03|0
1741695600000|2025-03-11 12:20:00|2.02|1.02|1.99|0.99|2.03|1.03|1.99|0.99|0
1741695900000|2025-03-11 12:25:00|2|1|2.03|1.03|2.04|1.04|1.98|0.98|0
1741696200000|2025-03-11 12:30:00|2.04|1.04|2.1|1.1|2.1|1.1|2.04|1.04|0
1741696500000|2025-03-11 12:35:00|2.09|1.09|2.08|1.08|2.1|1.1|2.07|1.07|0
1741696800000|2025-03-11 12:40:00|2.07|1.07|2.1|1.1|2.12|1.12|2.07|1.07|0
1741697100000|2025-03-11 12:45:00|2.11|1.11|2.15|1.15|2.17|1.17|2.1|1.1|0
1741697400000|2025-03-11 12:50:00|2.16|1.16|2.2|1.2|2.2|1.2|2.01|1.01|0
1741697700000|2025-03-11 12:55:00|2.19|1.19|2.13|1.13|2.2|1.2|2.11|1.11|0
1741698000000|2025-03-11 13:00:00|2.12|1.12|2.1|1.1|2.16|1.16|2.1|1.1|0
1741698300000|2025-03-11 13:05:00|2.09|1.09|2.13|1.13|2.14|1.14|2.07|1.07|0
1741698600000|2025-03-11 13:10:00|2.14|1.14|2.22|1.22|2.23|1.23|2.11|1.11|0
1741698900000|2025-03-11 13:15:00|2.21|1.21|2.22|1.22|2.25|1.25|2.21|1.21|0
1741699200000|2025-03-11 13:20:00|2.21|1.21|2.24|1.24|2.24|1.24|2.21|1.21|0
1741699500000|2025-03-11 13:25:00|2.34|1.14|2.4|1.2|2.42|1.22|2.33|1.13|0
1741699800000|2025-03-11 13:30:00|2.31|1.31|2.33|1.33|2.46|1.46|2.22|1.22|0
1741700100000|2025-03-11 13:35:00|2.35|1.35|2.22|1.22|2.42|1.42|2.21|1.21|0
1741700400000|2025-03-11 13:40:00|2.23|1.23|2.23|1.23|2.35|1.35|2.2|1.2|0
1741700700000|2025-03-11 13:45:00|2.22|1.22|2.1|1.1|2.31|1.31|2.09|1.09|0
1741701000000|2025-03-11 13:50:00|2.09|1.09|2.15|1.15|2.17|1.17|1.99|0.99|0
1741701300000|2025-03-11 13:55:00|2.14|1.14|2.15|1.15|2.18|1.18|2.11|1.11|0
1741701600000|2025-03-11 14:00:00|2.19|1.19|2.26|1.26|2.32|1.32|1.89|0.89|0
1741701900000|2025-03-11 14:05:00|2.27|1.27|2.36|1.36|2.4|1.4|2.14|1.14|0
1741702200000|2025-03-11 14:10:00|2.35|1.35|2.35|1.35|2.38|1.38|2.18|1.18|0
1741702500000|2025-03-11 14:15:00|2.34|1.34|2.33|1.33|2.45|1.45|2.27|1.27|0
1741702800000|2025-03-11 14:20:00|2.34|1.34|2.39|1.39|2.44|1.44|2.3|1.3|0
1741703100000|2025-03-11 14:25:00|2.4|1.4|2.58|1.58|2.58|1.58|2.39|1.39|0
1741703400000|2025-03-11 14:30:00|2.56|1.56|2.57|1.57|2.59|1.59|2.45|1.45|0
1741703700000|2025-03-11 14:35:00|2.55|1.55|2.72|1.72|2.76|1.76|2.53|1.53|0
1741704000000|2025-03-11 14:40:00|2.71|1.71|2.51|1.51|2.71|1.71|2.45|1.45|0
1741704300000|2025-03-11 14:45:00|2.52|1.52|2.55|1.55|2.59|1.59|2.43|1.43|0
1741704600000|2025-03-11 14:50:00|2.56|1.56|2.28|1.28|2.58|1.58|2.28|1.28|0
1741704900000|2025-03-11 14:55:00|2.29|1.29|2.5|1.5|2.52|1.52|2.29|1.29|0
1741705200000|2025-03-11 15:00:00|2.54|1.54|2.45|1.45|2.57|1.57|2.28|1.28|0
1741705500000|2025-03-11 15:05:00|2.44|1.44|2.07|1.07|2.45|1.45|2.05|1.05|0
1741705800000|2025-03-11 15:10:00|2.06|1.06|2.08|1.08|2.12|1.12|2|1|0
1741706100000|2025-03-11 15:15:00|2.01|1.01|2.16|1.16|2.3|1.3|2.01|1.01|0
1741706400000|2025-03-11 15:20:00|2.15|1.15|2.19|1.19|2.21|1.21|2.07|1.07|0
1741706700000|2025-03-11 15:25:00|2.17|1.17|2.2|1.2|2.21|1.21|2.08|1.08|0
1741707000000|2025-03-11 15:30:00|2.19|1.19|2.1|1.1|2.22|1.22|2.06|1.06|0
1741707300000|2025-03-11 15:35:00|2.11|1.11|2.08|1.08|2.19|1.19|2.08|1.08|0
1741707600000|2025-03-11 15:40:00|2.07|1.07|1.98|0.98|2.1|1.1|1.97|0.97|0
1741707900000|2025-03-11 15:45:00|1.97|0.97|1.99|0.99|2.08|1.08|1.97|0.97|0
1741708200000|2025-03-11 15:50:00|2|1|1.98|0.98|2.04|1.04|1.95|0.95|0
1741708500000|2025-03-11 15:55:00|1.97|0.97|2.14|1.14|2.16|1.16|1.96|0.96|0
1741708800000|2025-03-11 16:00:00|2.15|1.15|2.11|1.11|2.19|1.19|2|1|0
1741709100000|2025-03-11 16:05:00|2.12|1.12|2.17|1.17|2.22|1.22|2.08|1.08|0
1741709400000|2025-03-11 16:10:00|2.18|1.18|2.2|1.2|2.25|1.25|2.11|1.11|0
1741709700000|2025-03-11 16:15:00|2.21|1.21|2.14|1.14|2.21|1.21|2.13|1.13|0
1741710000000|2025-03-11 16:20:00|2.13|1.13|2.1|1.1|2.16|1.16|2.06|1.06|0
1741710300000|2025-03-11 16:25:00|2.09|1.09|2.15|1.15|2.15|1.15|2.05|1.05|0
1741710600000|2025-03-11 16:30:00|2.11|1.11|2.09|1.09|2.15|1.15|2.07|1.07|0
1741710900000|2025-03-11 16:35:00|2.1|1.1|1.99|0.99|2.1|1.1|1.88|0.88|0
1741711200000|2025-03-11 16:40:00|1.98|0.98|2.01|1.01|2.05|1.05|1.9|0.9|0
1741711500000|2025-03-11 16:45:00|2|1|1.97|0.97|2.02|1.02|1.96|0.96|0
1741711800000|2025-03-11 16:50:00|1.98|0.98|2.06|1.06|2.1|1.1|1.96|0.96|0
1741712100000|2025-03-11 16:55:00|2.05|1.05|2.1|1.1|2.17|1.17|2.03|1.03|0
1741712400000|2025-03-11 17:00:00|2.11|1.11|2.18|1.18|2.2|1.2|2.1|1.1|0
1741712700000|2025-03-11 17:05:00|2.17|1.17|2.22|1.22|2.25|1.25|2.12|1.12|0
1741713000000|2025-03-11 17:10:00|2.21|1.21|2.24|1.24|2.26|1.26|2.19|1.19|0
1741713300000|2025-03-11 17:15:00|2.25|1.25|2.19|1.19|2.27|1.27|2.14|1.14|0
1741713600000|2025-03-11 17:20:00|2.21|1.21|2.25|1.25|2.3|1.3|2.17|1.17|0
1741713900000|2025-03-11 17:25:00|2.24|1.24|2.31|1.31|2.32|1.32|2.24|1.24|0
1741714200000|2025-03-11 17:30:00|2.32|1.32|2.28|1.28|2.32|1.32|2.21|1.21|0
1741714500000|2025-03-11 17:35:00|2.26|1.26|2.24|1.24|2.31|1.31|2.23|1.23|0
1741714800000|2025-03-11 17:40:00|2.23|1.23|2.14|1.14|2.24|1.24|2.14|1.14|0
1741715100000|2025-03-11 17:45:00|2.15|1.15|2.1|1.1|2.26|1.26|2.05|1.05|0
1741715400000|2025-03-11 17:50:00|2.11|1.11|2.1|1.1|2.15|1.15|2.05|1.05|0
1741715700000|2025-03-11 17:55:00|2.09|1.09|2.14|1.14|2.24|1.24|2.09|1.09|0
1741716000000|2025-03-11 18:00:00|2.15|1.15|2|1|2.15|1.15|1.9|0.9|0
1741716300000|2025-03-11 18:05:00|1.99|0.99|1.97|0.97|2.05|1.05|1.92|0.92|0
1741716600000|2025-03-11 18:10:00|1.96|0.96|1.95|0.95|1.96|0.96|1.87|0.87|0
1741716900000|2025-03-11 18:15:00|1.94|0.94|1.85|0.85|1.95|0.95|1.84|0.84|0
1741717200000|2025-03-11 18:20:00|1.86|0.86|1.79|0.79|1.87|0.87|1.73|0.73|0
1741717500000|2025-03-11 18:25:00|1.8|0.8|1.79|0.79|1.83|0.83|1.75|0.75|0
1741717800000|2025-03-11 18:30:00|1.8|0.8|1.85|0.85|1.88|0.88|1.79|0.79|0
1741718100000|2025-03-11 18:35:00|1.84|0.84|1.78|0.78|1.87|0.87|1.76|0.76|0
1741718400000|2025-03-11 18:40:00|1.76|0.76|1.64|0.64|1.78|0.78|1.62|0.62|0
1741718700000|2025-03-11 18:45:00|1.62|0.62|1.6|0.6|1.65|0.65|1.59|0.59|0
1741719000000|2025-03-11 18:50:00|1.61|0.61|1.55|0.55|1.68|0.68|1.51|0.51|0
1741719300000|2025-03-11 18:55:00|1.56|0.56|1.59|0.59|1.61|0.61|1.54|0.54|0
1741719600000|2025-03-11 19:00:00|1.58|0.58|1.63|0.63|1.7|0.7|1.57|0.57|0
1741719900000|2025-03-11 19:05:00|1.62|0.62|1.56|0.56|1.62|0.62|1.51|0.51|0
1741720200000|2025-03-11 19:10:00|1.55|0.55|1.65|0.65|1.66|0.66|1.55|0.55|0
1741720500000|2025-03-11 19:15:00|1.66|0.66|1.68|0.68|1.73|0.73|1.63|0.63|0
1741720800000|2025-03-11 19:20:00|1.67|0.67|1.74|0.74|1.75|0.75|1.6|0.6|0
1741721100000|2025-03-11 19:25:00|1.75|0.75|1.69|0.69|1.75|0.75|1.65|0.65|0
1741721400000|2025-03-11 19:30:00|1.68|0.68|1.7|0.7|1.72|0.72|1.66|0.66|0
1741721700000|2025-03-11 19:35:00|1.71|0.71|1.72|0.72|1.73|0.73|1.64|0.64|0
1741722000000|2025-03-11 19:40:00|1.73|0.73|1.69|0.69|1.78|0.78|1.68|0.68|0
1741722300000|2025-03-11 19:45:00|1.68|0.68|1.66|0.66|1.74|0.74|1.65|0.65|0
1741722600000|2025-03-11 19:50:00|1.69|0.69|1.69|0.69|1.75|0.75|1.64|0.64|0
1741722900000|2025-03-11 19:55:00|1.71|0.71|1.75|0.75|1.78|0.78|1.65|0.65|0
1741723200000|2025-03-11 20:00:00|1.76|0.76|1.69|0.69|1.76|0.76|1.69|0.69|0
1741723500000|2025-03-11 20:05:00|1.7|0.7|1.69|0.69|1.73|0.73|1.67|0.67|0
1741723800000|2025-03-11 20:10:00|1.68|0.68|1.67|0.67|1.71|0.71|1.66|0.66|0
1741724100000|2025-03-11 20:15:00|1.68|0.68|1.71|0.71|1.72|0.72|1.68|0.68|0
1741724400000|2025-03-11 20:20:00|1.72|0.72|1.72|0.72|1.74|0.74|1.71|0.71|0
1741724700000|2025-03-11 20:25:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1741725000000|2025-03-11 20:30:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1741725300000|2025-03-11 20:35:00|1.72|0.72|1.76|0.76|1.76|0.76|1.72|0.72|0
1741725600000|2025-03-11 20:40:00|1.75|0.75|1.72|0.72|1.76|0.76|1.72|0.72|0
1741725900000|2025-03-11 20:45:00|1.71|0.71|1.72|0.72|1.72|0.72|1.7|0.7|0
1741726200000|2025-03-11 20:50:00|1.71|0.71|1.75|0.75|1.76|0.76|1.71|0.71|0
1741726500000|2025-03-11 20:55:00|1.85|0.65|1.83|0.63|1.85|0.65|1.82|0.62|0
1741726800000|2025-03-11 21:00:00|1.77|0.57|1.69|0.49|1.86|0.66|1.69|0.49|0
1741727100000|2025-03-11 21:05:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1741727400000|2025-03-11 21:10:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1741727700000|2025-03-11 21:15:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1741728600000|2025-03-11 21:30:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1741728900000|2025-03-11 21:35:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1741729500000|2025-03-11 21:45:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1741730100000|2025-03-11 21:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1741730400000|2025-03-11 22:00:00|1.65|0.45|1.68|0.48|1.69|0.49|1.63|0.43|0
1741730700000|2025-03-11 22:05:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1741731000000|2025-03-11 22:10:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1741731300000|2025-03-11 22:15:00|1.62|0.42|1.63|0.43|1.64|0.44|1.61|0.41|0
1741731600000|2025-03-11 22:20:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1741731900000|2025-03-11 22:25:00|1.64|0.44|1.62|0.42|1.65|0.45|1.62|0.42|0
1741732200000|2025-03-11 22:30:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1741732500000|2025-03-11 22:35:00|1.62|0.42|1.59|0.39|1.63|0.43|1.59|0.39|0
1741732800000|2025-03-11 22:40:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1741733100000|2025-03-11 22:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1741733400000|2025-03-11 22:50:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1741733700000|2025-03-11 22:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.55|0.35|0
1741734000000|2025-03-11 23:00:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1741734300000|2025-03-11 23:05:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1741734600000|2025-03-11 23:10:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1741734900000|2025-03-11 23:15:00|1.57|0.37|1.58|0.38|1.6|0.4|1.57|0.37|0
1741735200000|2025-03-11 23:20:00|1.59|0.39|1.58|0.38|1.59|0.39|1.56|0.36|0
1741735500000|2025-03-11 23:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1741735800000|2025-03-11 23:30:00|1.59|0.39|1.6|0.4|1.61|0.41|1.58|0.38|0
1741736100000|2025-03-11 23:35:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1741736400000|2025-03-11 23:40:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1741736700000|2025-03-11 23:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1741737000000|2025-03-11 23:50:00|1.56|0.36|1.54|0.34|1.57|0.37|1.54|0.34|0
1741737300000|2025-03-11 23:55:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1741737600000|2025-03-12 00:00:00|1.53|0.33|1.54|0.34|1.55|0.35|1.53|0.33|0
1741737900000|2025-03-12 00:05:00|1.55|0.35|1.54|0.34|1.56|0.36|1.53|0.33|0
1741738200000|2025-03-12 00:10:00|1.55|0.35|1.53|0.33|1.55|0.35|1.52|0.32|0
1741738500000|2025-03-12 00:15:00|1.54|0.34|1.44|0.44|1.54|0.44|1.42|0.33|0
1741738800000|2025-03-12 00:20:00|1.43|0.43|1.4|0.4|1.44|0.44|1.4|0.4|0
1741739100000|2025-03-12 00:25:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1741739400000|2025-03-12 00:30:00|1.42|0.42|1.43|0.43|1.43|0.43|1.41|0.41|0
1741739700000|2025-03-12 00:35:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1741740000000|2025-03-12 00:40:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1741740300000|2025-03-12 00:45:00|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1741740600000|2025-03-12 00:50:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1741740900000|2025-03-12 00:55:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1741741200000|2025-03-12 01:00:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1741741500000|2025-03-12 01:05:00|1.42|0.42|1.43|0.43|1.44|0.44|1.41|0.41|0
1741741800000|2025-03-12 01:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1741742100000|2025-03-12 01:15:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1741742400000|2025-03-12 01:20:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1741742700000|2025-03-12 01:25:00|1.42|0.42|1.44|0.44|1.45|0.45|1.42|0.42|0
1741743000000|2025-03-12 01:30:00|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1741743300000|2025-03-12 01:35:00|1.45|0.45|1.42|0.42|1.45|0.45|1.41|0.41|0
1741743600000|2025-03-12 01:40:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1741743900000|2025-03-12 01:45:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1741744200000|2025-03-12 01:50:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1741744500000|2025-03-12 01:55:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1741744800000|2025-03-12 02:00:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1741745100000|2025-03-12 02:05:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1741745400000|2025-03-12 02:10:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1741745700000|2025-03-12 02:15:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1741746000000|2025-03-12 02:20:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1741746600000|2025-03-12 02:30:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1741746900000|2025-03-12 02:35:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1741747200000|2025-03-12 02:40:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1741747500000|2025-03-12 02:45:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1741747800000|2025-03-12 02:50:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1741748100000|2025-03-12 02:55:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1741748400000|2025-03-12 03:00:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1741749000000|2025-03-12 03:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1741749300000|2025-03-12 03:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1741749600000|2025-03-12 03:20:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1741749900000|2025-03-12 03:25:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1741750200000|2025-03-12 03:30:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1741750500000|2025-03-12 03:35:00|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1741751100000|2025-03-12 03:45:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1741751400000|2025-03-12 03:50:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1741751700000|2025-03-12 03:55:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1741752000000|2025-03-12 04:00:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1741752300000|2025-03-12 04:05:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1741752600000|2025-03-12 04:10:00|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1741752900000|2025-03-12 04:15:00|1.37|0.37|1.36|0.36|1.38|0.38|1.36|0.36|0
1741753200000|2025-03-12 04:20:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1741753500000|2025-03-12 04:25:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1741753800000|2025-03-12 04:30:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1741754100000|2025-03-12 04:35:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1741754400000|2025-03-12 04:40:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1741754700000|2025-03-12 04:45:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1741755300000|2025-03-12 04:55:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1741755600000|2025-03-12 05:00:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1741755900000|2025-03-12 05:05:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1741756200000|2025-03-12 05:10:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1741756500000|2025-03-12 05:15:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1741756800000|2025-03-12 05:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1741757100000|2025-03-12 05:25:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1741757400000|2025-03-12 05:30:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1741757700000|2025-03-12 05:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1741758600000|2025-03-12 05:50:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1741758900000|2025-03-12 05:55:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1741759200000|2025-03-12 06:00:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1741759500000|2025-03-12 06:05:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1741759800000|2025-03-12 06:10:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1741760400000|2025-03-12 06:20:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1741760700000|2025-03-12 06:25:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1741761000000|2025-03-12 06:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1741761300000|2025-03-12 06:35:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1741761600000|2025-03-12 06:40:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1741761900000|2025-03-12 06:45:00|1.33|0.33|1.37|0.37|1.37|0.37|1.33|0.33|0
1741762200000|2025-03-12 06:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1741762500000|2025-03-12 06:55:00|1.4|0.4|1.38|0.38|1.4|0.4|1.37|0.37|0
1741762800000|2025-03-12 07:00:00|1.39|0.39|1.36|0.36|1.4|0.4|1.36|0.36|0
1741763100000|2025-03-12 07:05:00|1.35|0.35|1.39|0.39|1.39|0.39|1.35|0.35|0
1741763400000|2025-03-12 07:10:00|1.38|0.38|1.39|0.39|1.4|0.4|1.37|0.37|0
1741763700000|2025-03-12 07:15:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1741764000000|2025-03-12 07:20:00|1.38|0.38|1.37|0.37|1.4|0.4|1.37|0.37|0
1741764300000|2025-03-12 07:25:00|1.36|0.36|1.35|0.35|1.41|0.41|1.34|0.34|0
1741764600000|2025-03-12 07:30:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1741764900000|2025-03-12 07:35:00|1.35|0.35|1.35|0.35|1.37|0.37|1.35|0.35|0
1741765200000|2025-03-12 07:40:00|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1741765500000|2025-03-12 07:45:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1741765800000|2025-03-12 07:50:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1741766100000|2025-03-12 07:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1741766400000|2025-03-12 08:00:00|1.27|0.27|1.28|0.28|1.28|0.28|1.25|0.25|0
1741766700000|2025-03-12 08:05:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1741767000000|2025-03-12 08:10:00|1.27|0.27|1.29|0.29|1.31|0.31|1.27|0.27|0
1741767300000|2025-03-12 08:15:00|1.28|0.28|1.29|0.29|1.31|0.31|1.28|0.28|0
1741767600000|2025-03-12 08:20:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1741767900000|2025-03-12 08:25:00|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1741768200000|2025-03-12 08:30:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1741768500000|2025-03-12 08:35:00|1.29|0.29|1.25|0.25|1.3|0.3|1.25|0.25|0
1741768800000|2025-03-12 08:40:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1741769100000|2025-03-12 08:45:00|1.24|0.24|1.21|0.21|1.24|0.24|1.21|0.21|0
1741769400000|2025-03-12 08:50:00|1.2|0.2|1.2|0.2|1.22|0.22|1.2|0.2|0
1741769700000|2025-03-12 08:55:00|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1741770000000|2025-03-12 09:00:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1741770300000|2025-03-12 09:05:00|1.2|0.2|1.19|0.19|1.21|0.21|1.19|0.19|0
1741770600000|2025-03-12 09:10:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1741770900000|2025-03-12 09:15:00|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1741771200000|2025-03-12 09:20:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1741771500000|2025-03-12 09:25:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1741771800000|2025-03-12 09:30:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1741772100000|2025-03-12 09:35:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1741772400000|2025-03-12 09:40:00|1.18|0.18|1.25|0.25|1.29|0.29|1.17|0.17|0
1741772700000|2025-03-12 09:45:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1741773000000|2025-03-12 09:50:00|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1741773300000|2025-03-12 09:55:00|1.2|0.2|1.22|0.22|1.23|0.23|1.2|0.2|0
1741773600000|2025-03-12 10:00:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1741773900000|2025-03-12 10:05:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1741774200000|2025-03-12 10:10:00|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1741774500000|2025-03-12 10:15:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1741774800000|2025-03-12 10:20:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1741775100000|2025-03-12 10:25:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1741775400000|2025-03-12 10:30:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1741775700000|2025-03-12 10:35:00|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1741776000000|2025-03-12 10:40:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1741776300000|2025-03-12 10:45:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1741776600000|2025-03-12 10:50:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1741776900000|2025-03-12 10:55:00|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1741777200000|2025-03-12 11:00:00|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1741777500000|2025-03-12 11:05:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1741777800000|2025-03-12 11:10:00|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1741778100000|2025-03-12 11:15:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1741778400000|2025-03-12 11:20:00|1.16|0.16|1.16|0.16|1.18|0.18|1.16|0.16|0
1741778700000|2025-03-12 11:25:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1741779000000|2025-03-12 11:30:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1741779300000|2025-03-12 11:35:00|1.19|0.19|1.17|0.17|1.19|0.19|1.16|0.16|0
1741779600000|2025-03-12 11:40:00|1.16|0.16|1.17|0.17|1.18|0.18|1.16|0.16|0
1741779900000|2025-03-12 11:45:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1741780200000|2025-03-12 11:50:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1741780500000|2025-03-12 11:55:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1741780800000|2025-03-12 12:00:00|1.19|0.19|1.23|0.23|1.23|0.23|1.19|0.19|0
1741781100000|2025-03-12 12:05:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1741781400000|2025-03-12 12:10:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1741781700000|2025-03-12 12:15:00|1.23|0.23|1.2|0.2|1.23|0.23|1.19|0.19|0
1741782000000|2025-03-12 12:20:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1741782300000|2025-03-12 12:25:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1741782600000|2025-03-12 12:30:00|1.07|0.07|1.12|0.12|1.12|0.12|1|0|0
1741782900000|2025-03-12 12:35:00|1.11|0.11|1.2|0.2|1.2|0.2|1.09|0.09|0
1741783200000|2025-03-12 12:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.18|0.18|0
1741783500000|2025-03-12 12:45:00|1.21|0.21|1.18|0.18|1.24|0.24|1.18|0.18|0
1741783800000|2025-03-12 12:50:00|1.17|0.17|1.14|0.14|1.17|0.17|1.13|0.13|0
1741784100000|2025-03-12 12:55:00|1.13|0.13|1.13|0.13|1.15|0.15|1.13|0.13|0
1741784400000|2025-03-12 13:00:00|1.14|0.14|1.13|0.13|1.16|0.16|1.13|0.13|0
1741784700000|2025-03-12 13:05:00|1.14|0.14|1.15|0.15|1.15|0.15|1.12|0.12|0
1741785000000|2025-03-12 13:10:00|1.14|0.14|1.17|0.17|1.18|0.18|1.14|0.14|0
1741785300000|2025-03-12 13:15:00|1.18|0.18|1.18|0.18|1.19|0.19|1.16|0.16|0
1741785600000|2025-03-12 13:20:00|1.19|0.19|1.17|0.17|1.19|0.19|1.14|0.14|0
1741785900000|2025-03-12 13:25:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1741786200000|2025-03-12 13:30:00|1.15|0.15|1.19|0.19|1.19|0.19|1.11|0.11|0
1741786500000|2025-03-12 13:35:00|1.18|0.18|1.09|0.09|1.19|0.19|1.08|0.08|0
1741786800000|2025-03-12 13:40:00|1.1|0.1|1.16|0.16|1.18|0.18|1.08|0.08|0
1741787100000|2025-03-12 13:45:00|1.15|0.15|1.15|0.15|1.19|0.19|1.09|0.09|0
1741787400000|2025-03-12 13:50:00|1.14|0.14|1.16|0.16|1.16|0.16|1.09|0.09|0
1741787700000|2025-03-12 13:55:00|1.17|0.17|1.16|0.16|1.22|0.22|1.11|0.11|0
1741788000000|2025-03-12 14:00:00|1.18|0.18|1.16|0.16|1.23|0.23|1.15|0.15|0
1741788300000|2025-03-12 14:05:00|1.17|0.17|1.16|0.16|1.17|0.17|1.12|0.12|0
1741788600000|2025-03-12 14:10:00|1.15|0.15|1.2|0.2|1.22|0.22|1.15|0.15|0
1741788900000|2025-03-12 14:15:00|1.21|0.21|1.16|0.16|1.22|0.22|1.16|0.16|0
1741789200000|2025-03-12 14:20:00|1.17|0.17|1.2|0.2|1.22|0.22|1.14|0.14|0
1741789500000|2025-03-12 14:25:00|1.19|0.19|1.15|0.15|1.2|0.2|1.13|0.13|0
1741789800000|2025-03-12 14:30:00|1.16|0.16|1.19|0.19|1.23|0.23|1.14|0.14|0
1741790100000|2025-03-12 14:35:00|1.2|0.2|1.2|0.2|1.2|0.2|1.17|0.17|0
1741790400000|2025-03-12 14:40:00|1.19|0.19|1.23|0.23|1.24|0.24|1.19|0.19|0
1741790700000|2025-03-12 14:45:00|1.21|0.21|1.27|0.27|1.28|0.28|1.21|0.21|0
1741791000000|2025-03-12 14:50:00|1.28|0.28|1.21|0.21|1.28|0.28|1.21|0.21|0
1741791300000|2025-03-12 14:55:00|1.22|0.22|1.28|0.28|1.29|0.29|1.22|0.22|0
1741791600000|2025-03-12 15:00:00|1.27|0.27|1.3|0.3|1.34|0.34|1.27|0.27|0
1741791900000|2025-03-12 15:05:00|1.29|0.29|1.3|0.3|1.39|0.39|1.29|0.29|0
1741792200000|2025-03-12 15:10:00|1.29|0.29|1.28|0.28|1.31|0.31|1.27|0.27|0
1741792500000|2025-03-12 15:15:00|1.27|0.27|1.27|0.27|1.34|0.34|1.25|0.25|0
1741792800000|2025-03-12 15:20:00|1.28|0.28|1.27|0.27|1.31|0.31|1.22|0.22|0
1741793100000|2025-03-12 15:25:00|1.26|0.26|1.24|0.24|1.27|0.27|1.23|0.23|0
1741793400000|2025-03-12 15:30:00|1.23|0.23|1.22|0.22|1.25|0.25|1.2|0.2|0
1741793700000|2025-03-12 15:35:00|1.23|0.23|1.08|0.08|1.24|0.24|1.07|0.07|0
1741794000000|2025-03-12 15:40:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1741794300000|2025-03-12 15:45:00|1.09|0.09|1.05|0.05|1.09|0.09|1.04|0.04|0
1741794600000|2025-03-12 15:50:00|1.04|0.04|1.01|0.01|1.06|0.06|1|0|0
1741794900000|2025-03-12 15:55:00|1.02|0.02|1|0|1.05|0.05|1|0|0
1741795200000|2025-03-12 16:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1741795500000|2025-03-12 16:05:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1741795800000|2025-03-12 16:10:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1741796100000|2025-03-12 16:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741796400000|2025-03-12 16:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741802100000|2025-03-12 17:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741812900000|2025-03-12 20:55:00|1.2||1.2||1.2||1.2||0
1741824900000|2025-03-13 00:15:00|1||1||1||1||0
1741872300000|2025-03-13 13:25:00|1.2||1.2||1.2||1.2||0
1741872600000|2025-03-13 13:30:00|1||1||1||1||0
1741899300000|2025-03-13 20:55:00|1.2||1.2||1.2||1.2||0
1741911300000|2025-03-14 00:15:00|1||1||1||1||0
1741958700000|2025-03-14 13:25:00|1.2||1.2||1.2||1.2||0
1741959000000|2025-03-14 13:30:00|1||1||1||1||0
1742170500000|2025-03-17 00:15:00|1||1||1||1||0
1742217900000|2025-03-17 13:25:00|1.2||1.2||1.2||1.2||0
1742218200000|2025-03-17 13:30:00|1||1||1||1||0
1742244900000|2025-03-17 20:55:00|1.2||1.2||1.2||1.2||0
1742256900000|2025-03-18 00:15:00|1||1||1||1||0
1742304300000|2025-03-18 13:25:00|1.2||1.2||1.2||1.2||0
1742304600000|2025-03-18 13:30:00|1||1||1||1||0
1742331300000|2025-03-18 20:55:00|1.2||1.2||1.2||1.2||0
1742343300000|2025-03-19 00:15:00|1||1||1||1||0
1742390700000|2025-03-19 13:25:00|1.2||1.2||1.2||1.2||0
1742391000000|2025-03-19 13:30:00|1||1||1||1||0
1742417700000|2025-03-19 20:55:00|1.2||1.2||1.2||1.2||0
1742429700000|2025-03-20 00:15:00|1||1||1||1||0
1742477100000|2025-03-20 13:25:00|1.2||1.2||1.2||1.2||0
1742477400000|2025-03-20 13:30:00|1||1||1||1||0
1742827800000|2025-03-24 14:50:00|52.15|49.95|52.11|49.91|52.19|49.99|52.07|49.87|0
1742828100000|2025-03-24 14:55:00|52.13|49.93|52.15|49.95|52.29|50.09|52.09|49.89|0
1742828400000|2025-03-24 15:00:00|52.11|49.91|51.71|49.51|52.39|50.19|51.71|49.51|0
1742828700000|2025-03-24 15:05:00|51.73|49.53|51.57|49.37|51.77|49.57|51.43|49.23|0
1742829000000|2025-03-24 15:10:00|51.55|49.35|51.59|49.39|51.67|49.47|51.47|49.27|0
1742829300000|2025-03-24 15:15:00|51.57|49.37|51.5|49.3|51.63|49.43|51.43|49.23|0
1742829600000|2025-03-24 15:20:00|51.48|49.28|51.44|49.24|51.72|49.52|51.3|49.1|0
1742829900000|2025-03-24 15:25:00|51.42|49.22|51.5|49.3|51.68|49.48|51.4|49.2|0
1742830200000|2025-03-24 15:30:00|51.48|49.28|51.6|49.4|51.72|49.52|51.48|49.28|0
1742830500000|2025-03-24 15:35:00|51.58|49.38|51.86|49.66|51.88|49.68|51.42|49.22|0
1742830800000|2025-03-24 15:40:00|51.84|49.64|51.76|49.56|51.92|49.72|51.72|49.52|0
1742831100000|2025-03-24 15:45:00|51.78|49.58|51.86|49.66|51.88|49.68|51.59|49.39|0
1742831400000|2025-03-24 15:50:00|51.84|49.64|51.39|49.19|51.84|49.64|51.37|49.17|0
1742831700000|2025-03-24 15:55:00|51.37|49.17|51.35|49.15|51.43|49.23|51.31|49.11|0
1742832000000|2025-03-24 16:00:00|51.33|49.13|51.25|49.05|51.43|49.23|51.21|49.01|0
1742832300000|2025-03-24 16:05:00|51.23|49.03|51.52|49.32|53.28|51.08|51.15|48.95|0
1742832600000|2025-03-24 16:10:00|51.56|49.36|51.56|49.36|51.68|49.48|51.46|49.26|0
1742832900000|2025-03-24 16:15:00|51.54|49.34|51.86|49.66|51.88|49.68|51.52|49.32|0
1742833200000|2025-03-24 16:20:00|51.84|49.64|51.72|49.52|51.9|49.7|51.51|49.31|0
1742833500000|2025-03-24 16:25:00|51.74|49.54|52.43|50.23|52.45|50.25|51.74|49.54|0
1742833800000|2025-03-24 16:30:00|52.47|50.27|52.33|50.13|52.73|50.53|52.26|50.06|0
1742834100000|2025-03-24 16:35:00|52.35|50.15|52.55|50.35|52.59|50.39|52.22|50.02|0
1742834400000|2025-03-24 16:40:00|52.57|50.37|52.51|50.31|52.87|50.67|52.49|50.29|0
1742834700000|2025-03-24 16:45:00|52.53|50.33|52.38|50.18|52.53|50.33|52.26|50.06|0
1742835000000|2025-03-24 16:50:00|52.4|50.2|52.46|50.26|52.55|50.35|52.28|50.08|0
1742835300000|2025-03-24 16:55:00|52.44|50.24|52.58|50.38|52.73|50.53|52.44|50.24|0
1742835600000|2025-03-24 17:00:00|52.6|50.4|52.79|50.59|52.81|50.61|52.54|50.34|0
1742835900000|2025-03-24 17:05:00|52.81|50.61|52.85|50.65|52.89|50.69|52.6|50.4|0
1742836200000|2025-03-24 17:10:00|52.87|50.67|53.01|50.81|53.07|50.87|52.77|50.57|0
1742836500000|2025-03-24 17:15:00|53.03|50.83|52.95|50.75|53.07|50.87|52.72|50.52|0
1742836800000|2025-03-24 17:20:00|52.97|50.77|52.95|50.75|53.11|50.91|52.8|50.6|0
1742837100000|2025-03-24 17:25:00|52.93|50.73|52.66|50.46|52.99|50.79|52.64|50.44|0
1742837400000|2025-03-24 17:30:00|52.64|50.44|52.51|50.31|52.66|50.46|52.39|50.19|0
1742837700000|2025-03-24 17:35:00|52.54|50.34|52.43|50.23|52.72|50.52|52.39|50.19|0
1742838000000|2025-03-24 17:40:00|52.45|50.25|52.68|50.48|52.76|50.56|52.43|50.23|0
1742838300000|2025-03-24 17:45:00|52.7|50.5|52.16|49.96|52.76|50.56|52.13|49.93|0
1742838600000|2025-03-24 17:50:00|52.14|49.94|52.22|50.02|52.33|50.13|52|49.8|0
1742838900000|2025-03-24 17:55:00|52.18|49.98|52.18|49.98|52.43|50.23|52.16|49.96|0
1742839200000|2025-03-24 18:00:00|52.23|50.03|52.86|50.66|53.02|50.82|52.16|49.96|0
1742839500000|2025-03-24 18:05:00|52.84|50.64|52.45|50.25|52.86|50.66|52.12|49.92|0
1742839800000|2025-03-24 18:10:00|52.48|50.28|52.64|50.44|52.66|50.46|52.45|50.25|0
1742840100000|2025-03-24 18:15:00|52.62|50.42|52.58|50.38|52.72|50.52|52.37|50.17|0
1742840400000|2025-03-24 18:20:00|52.62|50.42|52.66|50.46|52.76|50.56|52.49|50.29|0
1742840700000|2025-03-24 18:25:00|52.7|50.5|52.12|49.92|52.82|50.62|52.04|49.84|0
1742841000000|2025-03-24 18:30:00|52.08|49.88|52.24|50.04|52.39|50.19|52.08|49.88|0
1742841300000|2025-03-24 18:35:00|52.26|50.06|51.69|49.49|52.36|50.16|51.56|49.36|0
1742841600000|2025-03-24 18:40:00|51.67|49.47|51.06|48.86|52.08|49.88|50.97|48.77|0
1742841900000|2025-03-24 18:45:00|51.04|48.84|51.08|48.88|51.57|49.37|51.02|48.82|0
1742842200000|2025-03-24 18:50:00|51.06|48.86|51.1|48.9|51.14|48.94|50.84|48.64|0
1742842500000|2025-03-24 18:55:00|51.12|48.92|51.05|48.85|51.22|49.02|51.03|48.83|0
1742842800000|2025-03-24 19:00:00|51.03|48.83|50.85|48.65|51.17|48.97|50.85|48.65|0
1742843100000|2025-03-24 19:05:00|50.83|48.63|50.85|48.65|50.87|48.67|50.65|48.45|0
1742843400000|2025-03-24 19:10:00|50.87|48.67|50.95|48.75|50.97|48.77|50.81|48.61|0
1742843700000|2025-03-24 19:15:00|50.93|48.73|50.73|48.53|50.95|48.75|50.67|48.47|0
1742844000000|2025-03-24 19:20:00|50.77|48.57|50.63|48.43|50.87|48.67|50.63|48.43|0
1742844300000|2025-03-24 19:25:00|50.61|48.41|50.81|48.61|50.89|48.69|50.59|48.39|0
1742844600000|2025-03-24 19:30:00|50.78|48.58|50.75|48.55|50.89|48.69|50.65|48.45|0
1742844900000|2025-03-24 19:35:00|50.77|48.57|50.71|48.51|50.87|48.67|50.65|48.45|0
1742845200000|2025-03-24 19:40:00|50.69|48.49|50.59|48.39|50.79|48.59|50.49|48.29|0
1742845500000|2025-03-24 19:45:00|50.57|48.37|50.23|48.03|50.61|48.41|50.13|47.93|0
1742845800000|2025-03-24 19:50:00|50.31|48.11|49.73|47.53|51.01|48.81|49.65|47.45|0
1742846100000|2025-03-24 19:55:00|49.62|47.42|50.48|48.28|50.48|48.28|49.62|47.42|0
1742846400000|2025-03-24 20:00:00|50.5|48.3|50.46|48.26|50.52|48.32|50.2|48|0
1742846700000|2025-03-24 20:05:00|50.48|48.28|50.3|48.1|50.5|48.3|50.28|48.08|0
1742847000000|2025-03-24 20:10:00|50.28|48.08|50.26|48.06|50.38|48.18|50.18|47.98|0
1742847300000|2025-03-24 20:15:00|50.24|48.04|50.14|47.94|50.26|48.06|50.06|47.86|0
1742847600000|2025-03-24 20:20:00|50.12|47.92|50.16|47.96|50.22|48.02|50.12|47.92|0
1742847900000|2025-03-24 20:25:00|50.18|47.98|50.29|48.09|50.31|48.11|50.16|47.96|0
1742848200000|2025-03-24 20:30:00|50.27|48.07|50.39|48.19|50.39|48.19|50.21|48.01|0
1742848500000|2025-03-24 20:35:00|50.37|48.17|50.37|48.17|50.41|48.21|50.37|48.17|0
1742848800000|2025-03-24 20:40:00|50.39|48.19|50.39|48.19|50.39|48.19|50.37|48.17|0
1742849100000|2025-03-24 20:45:00|50.41|48.21|50.37|48.17|50.43|48.23|50.37|48.17|0
1742849400000|2025-03-24 20:50:00|50.39|48.19|50.51|48.31|50.53|48.33|50.39|48.19|0
1742849700000|2025-03-24 20:55:00|51.01|47.81|51.07|47.87|51.09|47.89|51.01|47.81|0
1742850000000|2025-03-24 21:00:00|51.08|47.88|51.05|47.85|51.09|47.89|51.04|47.84|0
1742850300000|2025-03-24 21:05:00|51.06|47.86|51.05|47.85|51.06|47.86|51.01|47.81|0
1742850600000|2025-03-24 21:10:00|51.06|47.86|51.06|47.86|51.06|47.86|51.03|47.83|0
1742850900000|2025-03-24 21:15:00|51.03|47.83|51.06|47.86|51.06|47.86|51.03|47.83|0
1742851200000|2025-03-24 21:20:00|51.05|47.85|51.05|47.85|51.06|47.86|51.05|47.85|0
1742851500000|2025-03-24 21:25:00|51.04|47.84|51.04|47.84|51.05|47.85|51.04|47.84|0
1742851800000|2025-03-24 21:30:00|51.03|47.83|51.03|47.83|51.04|47.84|51.03|47.83|0
1742852100000|2025-03-24 21:35:00|51.04|47.84|51.04|47.84|51.04|47.84|51.04|47.84|0
1742852400000|2025-03-24 21:40:00|51.03|47.83|51.03|47.83|51.04|47.84|51.01|47.81|0
1742852700000|2025-03-24 21:45:00|51.01|47.81|51.01|47.81|51.01|47.81|51.01|47.81|0
1742853000000|2025-03-24 21:50:00|51|47.8|51|47.8|51.01|47.81|50.99|47.79|0
1742853300000|2025-03-24 21:55:00|50.99|47.79|50.98|47.78|51.02|47.82|50.98|47.78|0
1742853600000|2025-03-24 22:00:00|51|47.8|50.95|47.75|51.01|47.81|50.9|47.7|0
1742853900000|2025-03-24 22:05:00|50.96|47.76|51.06|47.86|51.06|47.86|50.94|47.74|0
1742854200000|2025-03-24 22:10:00|51.07|47.87|51.17|47.97|51.25|48.05|51.03|47.83|0
1742854500000|2025-03-24 22:15:00|51.19|47.99|51.21|48.01|51.23|48.03|51.19|47.99|0
1742854800000|2025-03-24 22:20:00|51.19|47.99|51.22|48.02|51.24|48.04|51.18|47.98|0
1742855100000|2025-03-24 22:25:00|51.2|48|51.32|48.12|51.34|48.14|51.2|48|0
1742855400000|2025-03-24 22:30:00|51.26|48.06|51.16|47.96|51.28|48.08|51.14|47.94|0
1742855700000|2025-03-24 22:35:00|51.14|47.94|51.18|47.98|51.2|48|51.12|47.92|0
1742856000000|2025-03-24 22:40:00|51.16|47.96|51.16|47.96|51.22|48.02|51.14|47.94|0
1742856300000|2025-03-24 22:45:00|51.14|47.94|51.26|48.06|51.26|48.06|51.14|47.94|0
1742856600000|2025-03-24 22:50:00|51.34|48.14|51.26|48.06|51.34|48.14|51.26|48.06|0
1742856900000|2025-03-24 22:55:00|51.28|48.08|51.26|48.06|51.28|48.08|51.26|48.06|0
1742857200000|2025-03-24 23:00:00|51.28|48.08|51.21|48.01|51.3|48.1|51.14|47.94|0
1742857500000|2025-03-24 23:05:00|51.19|47.99|51.25|48.05|51.33|48.13|51.18|47.98|0
1742857800000|2025-03-24 23:10:00|51.27|48.07|51.25|48.05|51.29|48.09|51.25|48.05|0
1742858100000|2025-03-24 23:15:00|51.23|48.03|51.24|48.04|51.27|48.07|51.21|48.01|0
1742858400000|2025-03-24 23:20:00|51.25|48.05|51.25|48.05|51.27|48.07|51.24|48.04|0
1742858700000|2025-03-24 23:25:00|51.27|48.07|51.25|48.05|51.29|48.09|51.25|48.05|0
1742859000000|2025-03-24 23:30:00|51.21|48.01|51.12|47.92|51.25|48.05|51.09|47.89|0
1742859300000|2025-03-24 23:35:00|51.11|47.91|51.05|47.85|51.13|47.93|51.03|47.83|0
1742859600000|2025-03-24 23:40:00|51.09|47.89|50.97|47.77|51.09|47.89|50.95|47.75|0
1742859900000|2025-03-24 23:45:00|51.01|47.81|51.03|47.83|51.05|47.85|50.97|47.77|0
1742860200000|2025-03-24 23:50:00|51.01|47.81|51.06|47.86|51.06|47.86|51|47.8|0
1742860500000|2025-03-24 23:55:00|51.08|47.88|51.16|47.96|51.16|47.96|51.04|47.84|0
1742860800000|2025-03-25 00:00:00|51.14|47.94|51.18|47.98|51.22|48.02|51.04|47.84|0
1742861100000|2025-03-25 00:05:00|51.2|48|51.26|48.06|51.38|48.18|51.14|47.94|0
1742861400000|2025-03-25 00:10:00|51.24|48.04|51.3|48.1|51.32|48.12|51.22|48.02|0
1742861700000|2025-03-25 00:15:00|51.32|48.12|50.64|48.44|51.34|48.82|50.6|48.12|0
1742862000000|2025-03-25 00:20:00|50.62|48.42|50.67|48.47|50.76|48.56|50.58|48.38|0
1742862300000|2025-03-25 00:25:00|50.68|48.48|50.73|48.53|50.74|48.54|50.66|48.46|0
1742862600000|2025-03-25 00:30:00|50.75|48.55|50.67|48.47|50.77|48.57|50.65|48.45|0
1742862900000|2025-03-25 00:35:00|50.69|48.49|50.73|48.53|50.79|48.59|50.69|48.49|0
1742863200000|2025-03-25 00:40:00|50.74|48.54|50.79|48.59|50.81|48.61|50.74|48.54|0
1742863500000|2025-03-25 00:45:00|50.77|48.57|50.65|48.45|50.77|48.57|50.65|48.45|0
1742863800000|2025-03-25 00:50:00|50.67|48.47|50.49|48.29|50.67|48.47|50.47|48.27|0
1742864100000|2025-03-25 00:55:00|50.51|48.31|50.42|48.22|50.55|48.35|50.41|48.21|0
1742864400000|2025-03-25 01:00:00|50.45|48.25|50.51|48.31|50.57|48.37|50.45|48.25|0
1742864700000|2025-03-25 01:05:00|50.53|48.33|50.55|48.35|50.57|48.37|50.47|48.27|0
1742865000000|2025-03-25 01:10:00|50.53|48.33|50.37|48.17|50.55|48.35|50.28|48.08|0
1742865300000|2025-03-25 01:15:00|50.39|48.19|50.37|48.17|50.49|48.29|50.37|48.17|0
1742865600000|2025-03-25 01:20:00|50.39|48.19|50.34|48.14|50.39|48.19|50.29|48.09|0
1742865900000|2025-03-25 01:25:00|50.32|48.12|50.42|48.22|50.44|48.24|50.32|48.12|0
1742866200000|2025-03-25 01:30:00|50.44|48.24|50.46|48.26|50.54|48.34|50.42|48.22|0
1742866500000|2025-03-25 01:35:00|50.48|48.28|50.32|48.12|50.52|48.32|50.32|48.12|0
1742866800000|2025-03-25 01:40:00|50.3|48.1|50.3|48.1|50.38|48.18|50.26|48.06|0
1742867100000|2025-03-25 01:45:00|50.28|48.08|50.3|48.1|50.34|48.14|50.28|48.08|0
1742867400000|2025-03-25 01:50:00|50.32|48.12|50.38|48.18|50.42|48.22|50.28|48.08|0
1742867700000|2025-03-25 01:55:00|50.4|48.2|50.48|48.28|50.5|48.3|50.36|48.16|0
1742868000000|2025-03-25 02:00:00|50.51|48.31|50.71|48.51|50.75|48.55|50.49|48.29|0
1742868300000|2025-03-25 02:05:00|50.73|48.53|50.79|48.59|50.83|48.63|50.71|48.51|0
1742868600000|2025-03-25 02:10:00|50.81|48.61|50.81|48.61|50.83|48.63|50.79|48.59|0
1742868900000|2025-03-25 02:15:00|50.8|48.6|50.81|48.61|50.85|48.65|50.79|48.59|0
1742869200000|2025-03-25 02:20:00|50.83|48.63|50.77|48.57|50.83|48.63|50.71|48.51|0
1742869500000|2025-03-25 02:25:00|50.75|48.55|50.69|48.49|50.77|48.57|50.69|48.49|0
1742869800000|2025-03-25 02:30:00|50.71|48.51|50.73|48.53|50.79|48.59|50.69|48.49|0
1742870100000|2025-03-25 02:35:00|50.71|48.51|50.68|48.48|50.73|48.53|50.66|48.46|0
1742870400000|2025-03-25 02:40:00|50.7|48.5|50.74|48.54|50.76|48.56|50.68|48.48|0
1742870700000|2025-03-25 02:45:00|50.75|48.55|50.82|48.62|50.88|48.68|50.72|48.52|0
1742871000000|2025-03-25 02:50:00|50.81|48.61|50.78|48.58|50.84|48.64|50.76|48.56|0
1742871300000|2025-03-25 02:55:00|50.76|48.56|50.76|48.56|50.8|48.6|50.74|48.54|0
1742871600000|2025-03-25 03:00:00|50.74|48.54|50.76|48.56|50.76|48.56|50.74|48.54|0
1742871900000|2025-03-25 03:05:00|50.74|48.54|50.74|48.54|50.76|48.56|50.72|48.52|0
1742872200000|2025-03-25 03:10:00|50.76|48.56|50.7|48.5|50.76|48.56|50.68|48.48|0
1742872500000|2025-03-25 03:15:00|50.72|48.52|50.87|48.67|50.91|48.71|50.72|48.52|0
1742872800000|2025-03-25 03:20:00|50.85|48.65|50.87|48.67|50.87|48.67|50.83|48.63|0
1742873100000|2025-03-25 03:25:00|50.89|48.69|50.91|48.71|50.93|48.73|50.89|48.69|0
1742873400000|2025-03-25 03:30:00|50.93|48.73|50.91|48.71|50.99|48.79|50.89|48.69|0
1742873700000|2025-03-25 03:35:00|50.9|48.7|50.87|48.67|50.91|48.71|50.86|48.66|0
1742874000000|2025-03-25 03:40:00|50.89|48.69|50.91|48.71|50.93|48.73|50.89|48.69|0
1742874300000|2025-03-25 03:45:00|50.93|48.73|50.97|48.77|50.99|48.79|50.93|48.73|0
1742874600000|2025-03-25 03:50:00|50.95|48.75|50.97|48.77|51.01|48.81|50.95|48.75|0
1742874900000|2025-03-25 03:55:00|50.95|48.75|50.93|48.73|50.99|48.79|50.93|48.73|0
1742875200000|2025-03-25 04:00:00|50.94|48.74|50.94|48.74|50.98|48.78|50.88|48.68|0
1742875500000|2025-03-25 04:05:00|50.96|48.76|50.96|48.76|51|48.8|50.94|48.74|0
1742875800000|2025-03-25 04:10:00|50.97|48.77|51|48.8|51|48.8|50.94|48.74|0
1742876100000|2025-03-25 04:15:00|51.01|48.81|50.96|48.76|51.02|48.82|50.59|48.39|0
1742876400000|2025-03-25 04:20:00|50.94|48.74|50.92|48.72|50.96|48.76|50.92|48.72|0
1742876700000|2025-03-25 04:25:00|50.94|48.74|50.96|48.76|50.98|48.78|50.92|48.72|0
1742877000000|2025-03-25 04:30:00|50.95|48.75|50.95|48.75|50.98|48.78|50.94|48.74|0
1742877300000|2025-03-25 04:35:00|50.96|48.76|50.91|48.71|50.96|48.76|50.9|48.7|0
1742877600000|2025-03-25 04:40:00|50.92|48.72|50.9|48.7|50.92|48.72|50.86|48.66|0
1742877900000|2025-03-25 04:45:00|50.92|48.72|50.92|48.72|50.94|48.74|50.9|48.7|0
1742878200000|2025-03-25 04:50:00|50.93|48.73|50.92|48.72|50.93|48.73|50.9|48.7|0
1742878500000|2025-03-25 04:55:00|50.9|48.7|50.94|48.74|50.94|48.74|50.9|48.7|0
1742878800000|2025-03-25 05:00:00|50.96|48.76|50.95|48.75|50.99|48.79|50.93|48.73|0
1742879100000|2025-03-25 05:05:00|50.97|48.77|50.89|48.69|50.99|48.79|50.89|48.69|0
1742879400000|2025-03-25 05:10:00|50.9|48.7|50.86|48.66|50.93|48.73|50.85|48.65|0
1742879700000|2025-03-25 05:15:00|50.87|48.67|50.83|48.63|50.87|48.67|50.81|48.61|0
1742880000000|2025-03-25 05:20:00|50.84|48.64|50.87|48.67|50.89|48.69|50.83|48.63|0
1742880300000|2025-03-25 05:25:00|50.85|48.65|50.85|48.65|50.89|48.69|50.82|48.62|0
1742880600000|2025-03-25 05:30:00|50.87|48.67|50.89|48.69|50.91|48.71|50.87|48.67|0
1742880900000|2025-03-25 05:35:00|50.9|48.7|50.91|48.71|50.93|48.73|50.9|48.7|0
1742881200000|2025-03-25 05:40:00|50.93|48.73|50.92|48.72|50.93|48.73|50.9|48.7|0
1742881500000|2025-03-25 05:45:00|50.9|48.7|50.86|48.66|50.9|48.7|50.84|48.64|0
1742881800000|2025-03-25 05:50:00|50.84|48.64|50.86|48.66|50.87|48.67|50.84|48.64|0
1742882100000|2025-03-25 05:55:00|50.85|48.65|50.86|48.66|50.86|48.66|50.84|48.64|0
1742882400000|2025-03-25 06:00:00|50.85|48.65|50.86|48.66|50.9|48.7|50.84|48.64|0
1742882700000|2025-03-25 06:05:00|50.87|48.67|50.9|48.7|50.92|48.72|50.84|48.64|0
1742883000000|2025-03-25 06:10:00|50.92|48.72|50.9|48.7|50.96|48.76|50.88|48.68|0
1742883300000|2025-03-25 06:15:00|50.88|48.68|50.97|48.77|51|48.8|50.88|48.68|0
1742883600000|2025-03-25 06:20:00|50.98|48.78|50.96|48.76|50.98|48.78|50.92|48.72|0
1742883900000|2025-03-25 06:25:00|50.98|48.78|50.97|48.77|50.99|48.79|50.97|48.77|0
1742884200000|2025-03-25 06:30:00|50.99|48.79|50.9|48.7|51.07|48.87|50.89|48.69|0
1742884500000|2025-03-25 06:35:00|50.91|48.71|50.91|48.71|50.97|48.77|50.87|48.67|0
1742884800000|2025-03-25 06:40:00|50.93|48.73|50.93|48.73|50.95|48.75|50.91|48.71|0
1742885100000|2025-03-25 06:45:00|50.91|48.71|50.97|48.77|50.97|48.77|50.91|48.71|0
1742885400000|2025-03-25 06:50:00|50.95|48.75|50.9|48.7|50.95|48.75|50.89|48.69|0
1742885700000|2025-03-25 06:55:00|50.89|48.69|50.73|48.53|50.89|48.69|50.73|48.53|0
1742886000000|2025-03-25 07:00:00|50.75|48.55|50.57|48.37|50.77|48.57|50.57|48.37|0
1742886300000|2025-03-25 07:05:00|50.55|48.35|50.43|48.23|50.55|48.35|50.33|48.13|0
1742886600000|2025-03-25 07:10:00|50.41|48.21|50.39|48.19|50.47|48.27|50.37|48.17|0
1742886900000|2025-03-25 07:15:00|50.37|48.17|50.42|48.22|50.45|48.25|50.33|48.13|0
1742887200000|2025-03-25 07:20:00|50.4|48.2|50.46|48.26|50.52|48.32|50.38|48.18|0
1742887500000|2025-03-25 07:25:00|50.48|48.28|50.5|48.3|50.53|48.33|50.48|48.28|0
1742887800000|2025-03-25 07:30:00|50.52|48.32|50.66|48.46|50.66|48.46|50.5|48.3|0
1742888100000|2025-03-25 07:35:00|50.68|48.48|50.7|48.5|50.73|48.53|50.68|48.48|0
1742888400000|2025-03-25 07:40:00|50.68|48.48|50.76|48.56|50.77|48.57|50.62|48.42|0
1742888700000|2025-03-25 07:45:00|50.78|48.58|50.76|48.56|50.84|48.64|50.74|48.54|0
1742889000000|2025-03-25 07:50:00|50.74|48.54|50.73|48.53|50.78|48.58|50.69|48.49|0
1742889300000|2025-03-25 07:55:00|50.71|48.51|50.89|48.69|50.89|48.69|50.7|48.5|0
1742889600000|2025-03-25 08:00:00|50.83|48.63|50.7|48.5|50.83|48.63|50.69|48.49|0
1742889900000|2025-03-25 08:05:00|50.71|48.51|50.87|48.67|50.97|48.77|50.65|48.45|0
1742890200000|2025-03-25 08:10:00|50.89|48.69|50.95|48.75|50.97|48.77|50.75|48.55|0
1742890500000|2025-03-25 08:15:00|50.97|48.77|51.19|48.99|51.23|49.03|50.97|48.77|0
1742890800000|2025-03-25 08:20:00|51.17|48.97|50.95|48.75|51.17|48.97|50.93|48.73|0
1742891100000|2025-03-25 08:25:00|50.93|48.73|51.08|48.88|51.08|48.88|50.87|48.67|0
1742891400000|2025-03-25 08:30:00|51.09|48.89|51.11|48.91|51.19|48.99|50.99|48.79|0
1742891700000|2025-03-25 08:35:00|51.09|48.89|50.9|48.7|51.11|48.91|50.88|48.68|0
1742892000000|2025-03-25 08:40:00|50.92|48.72|50.9|48.7|51.02|48.82|50.88|48.68|0
1742892300000|2025-03-25 08:45:00|50.92|48.72|50.88|48.68|51|48.8|50.84|48.64|0
1742892600000|2025-03-25 08:50:00|50.86|48.66|50.78|48.58|50.86|48.66|50.76|48.56|0
1742892900000|2025-03-25 08:55:00|50.8|48.6|50.85|48.65|50.96|48.76|50.48|48.28|0
1742893200000|2025-03-25 09:00:00|50.83|48.63|50.85|48.65|50.95|48.75|50.81|48.61|0
1742893500000|2025-03-25 09:05:00|50.84|48.64|51.07|48.87|51.09|48.89|50.76|48.56|0
1742893800000|2025-03-25 09:10:00|51.03|48.83|50.94|48.74|51.03|48.83|50.92|48.72|0
1742894100000|2025-03-25 09:15:00|50.96|48.76|50.93|48.73|51|48.8|50.86|48.66|0
1742894400000|2025-03-25 09:20:00|50.92|48.72|50.86|48.66|50.95|48.75|50.78|48.58|0
1742894700000|2025-03-25 09:25:00|50.85|48.65|50.8|48.6|50.9|48.7|50.68|48.48|0
1742895000000|2025-03-25 09:30:00|50.78|48.58|50.66|48.46|50.82|48.62|50.62|48.42|0
1742895300000|2025-03-25 09:35:00|50.64|48.44|50.58|48.38|50.64|48.44|50.52|48.32|0
1742895600000|2025-03-25 09:40:00|50.6|48.4|50.52|48.32|50.65|48.45|50.49|48.29|0
1742895900000|2025-03-25 09:45:00|50.5|48.3|50.46|48.26|50.54|48.34|50.38|48.18|0
1742896200000|2025-03-25 09:50:00|50.48|48.28|50.42|48.22|50.54|48.34|50.38|48.18|0
1742896500000|2025-03-25 09:55:00|50.43|48.23|50.38|48.18|50.46|48.26|50.38|48.18|0
1742896800000|2025-03-25 10:00:00|50.42|48.22|50.49|48.29|50.5|48.3|50.32|48.12|0
1742897100000|2025-03-25 10:05:00|50.51|48.31|50.65|48.45|50.67|48.47|50.49|48.29|0
1742897400000|2025-03-25 10:10:00|50.67|48.47|50.55|48.35|50.83|48.63|50.55|48.35|0
1742897700000|2025-03-25 10:15:00|50.54|48.34|50.27|48.07|50.54|48.34|50.27|48.07|0
1742898000000|2025-03-25 10:20:00|50.17|47.97|50.13|47.93|50.25|48.05|49.97|47.77|0
1742898300000|2025-03-25 10:25:00|50.11|47.91|50.09|47.89|50.15|47.95|50.04|47.84|0
1742898600000|2025-03-25 10:30:00|50.07|47.87|50.09|47.89|50.11|47.91|50.01|47.81|0
1742898900000|2025-03-25 10:35:00|50.11|47.91|50.11|47.91|50.18|47.98|50.07|47.87|0
1742899200000|2025-03-25 10:40:00|50.09|47.89|49.89|47.69|50.13|47.93|49.86|47.66|0
1742899500000|2025-03-25 10:45:00|49.87|47.67|49.85|47.65|49.93|47.73|49.75|47.55|0
1742899800000|2025-03-25 10:50:00|49.87|47.67|49.89|47.69|49.93|47.73|49.81|47.61|0
1742900100000|2025-03-25 10:55:00|49.91|47.71|49.81|47.61|49.95|47.75|49.77|47.57|0
1742900400000|2025-03-25 11:00:00|49.8|47.6|49.84|47.64|50.03|47.83|49.26|47.06|0
1742900700000|2025-03-25 11:05:00|49.86|47.66|50.11|47.91|50.11|47.91|49.82|47.62|0
1742901000000|2025-03-25 11:10:00|50.06|47.86|49.94|47.74|50.09|47.89|49.88|47.68|0
1742901300000|2025-03-25 11:15:00|49.93|47.73|49.88|47.68|50.03|47.83|49.78|47.58|0
1742901600000|2025-03-25 11:20:00|49.86|47.66|49.87|47.67|49.88|47.68|49.8|47.6|0
1742901900000|2025-03-25 11:25:00|49.86|47.66|49.72|47.52|49.9|47.7|49.72|47.52|0
1742902200000|2025-03-25 11:30:00|49.7|47.5|49.6|47.4|49.78|47.58|49.58|47.38|0
1742902500000|2025-03-25 11:35:00|49.64|47.44|49.64|47.44|49.7|47.5|49.56|47.36|0
1742902800000|2025-03-25 11:40:00|49.62|47.42|49.5|47.3|49.62|47.42|49.46|47.26|0
1742903100000|2025-03-25 11:45:00|49.48|47.28|49.3|47.1|49.5|47.3|49.3|47.1|0
1742903400000|2025-03-25 11:50:00|49.32|47.12|49.24|47.04|49.38|47.18|49.24|47.04|0
1742903700000|2025-03-25 11:55:00|49.22|47.02|49.11|46.91|49.22|47.02|49.03|46.83|0
1742904000000|2025-03-25 12:00:00|49.09|46.89|49.05|46.85|49.13|46.93|48.97|46.77|0
1742904300000|2025-03-25 12:05:00|49.07|46.87|49.12|46.92|49.12|46.92|49.03|46.83|0
1742904600000|2025-03-25 12:10:00|49.09|46.89|48.77|46.57|49.52|47.32|48.77|46.57|0
1742904900000|2025-03-25 12:15:00|48.79|46.59|48.86|46.66|48.92|46.72|48.79|46.59|0
1742905200000|2025-03-25 12:20:00|48.88|46.68|48.83|46.63|48.92|46.72|48.79|46.59|0
1742905500000|2025-03-25 12:25:00|48.81|46.61|48.71|46.51|48.84|46.64|48.69|46.49|0
1742905800000|2025-03-25 12:30:00|48.69|46.49|48.42|46.22|48.73|46.53|48.41|46.21|0
1742906100000|2025-03-25 12:35:00|48.44|46.24|48.51|46.31|48.53|46.33|48.4|46.2|0
1742906400000|2025-03-25 12:40:00|48.48|46.28|48.59|46.39|48.61|46.41|48.48|46.28|0
1742906700000|2025-03-25 12:45:00|48.61|46.41|48.59|46.39|48.63|46.43|48.55|46.35|0
1742907000000|2025-03-25 12:50:00|48.57|46.37|48.86|46.66|48.88|46.68|48.57|46.37|0
1742907300000|2025-03-25 12:55:00|48.88|46.68|48.93|46.73|48.99|46.79|48.88|46.68|0
1742907600000|2025-03-25 13:00:00|48.94|46.74|48.76|46.56|49.01|46.81|48.7|46.5|0
1742907900000|2025-03-25 13:05:00|48.74|46.54|48.62|46.42|48.78|46.58|48.62|46.42|0
1742908200000|2025-03-25 13:10:00|48.64|46.44|48.6|46.4|48.66|46.46|48.49|46.29|0
1742908500000|2025-03-25 13:15:00|48.62|46.42|48.64|46.44|48.64|46.44|48.51|46.31|0
1742908800000|2025-03-25 13:20:00|48.66|46.46|48.52|46.32|48.66|46.46|48.48|46.28|0
1742909100000|2025-03-25 13:25:00|49.02|45.82|49.48|46.28|49.66|46.46|49.02|45.82|0
1742909400000|2025-03-25 13:30:00|48.98|46.78|49.08|46.88|49.1|46.9|48.72|46.52|0
1742909700000|2025-03-25 13:35:00|49.12|46.92|49.43|47.23|49.74|47.54|49.06|46.86|0
1742910000000|2025-03-25 13:40:00|49.44|47.24|49.57|47.37|49.9|47.7|49.24|47.04|0
1742910300000|2025-03-25 13:45:00|49.55|47.35|49.94|47.74|49.94|47.74|49.45|47.25|0
1742910600000|2025-03-25 13:50:00|49.96|47.76|49.54|47.34|50.13|47.93|49.47|47.27|0
1742910900000|2025-03-25 13:55:00|49.56|47.36|49.6|47.4|49.69|47.49|49.31|47.11|0
1742911200000|2025-03-25 14:00:00|49.61|47.41|49.88|47.68|50.12|47.92|49.5|47.3|0
1742911500000|2025-03-25 14:05:00|49.86|47.66|49.66|47.46|49.86|47.66|49.33|47.13|0
1742911800000|2025-03-25 14:10:00|49.72|47.52|49.52|47.32|49.74|47.54|49.25|47.05|0
1742912100000|2025-03-25 14:15:00|49.54|47.34|49.46|47.26|49.58|47.38|49.19|46.99|0
1742912400000|2025-03-25 14:20:00|49.44|47.24|48.87|46.67|49.65|47.45|48.86|46.66|0
1742912700000|2025-03-25 14:25:00|48.89|46.69|48.6|46.4|49.15|46.95|48.6|46.4|0
1742913000000|2025-03-25 14:30:00|48.59|46.39|48.72|46.52|48.93|46.73|48.57|46.37|0
1742913300000|2025-03-25 14:35:00|48.68|46.48|48.43|46.23|48.68|46.48|48.41|46.21|0
1742913600000|2025-03-25 14:40:00|48.45|46.25|48.38|46.18|48.54|46.34|48.16|45.96|0
1742913900000|2025-03-25 14:45:00|48.36|46.16|48.51|46.31|48.55|46.35|48.36|46.16|0
1742914200000|2025-03-25 14:50:00|48.53|46.33|48.47|46.27|48.57|46.37|48.2|46|0
1742914500000|2025-03-25 14:55:00|48.45|46.25|48.54|46.34|48.7|46.5|48.35|46.15|0
1742914800000|2025-03-25 15:00:00|48.52|46.32|48.54|46.34|48.6|46.4|48.37|46.17|0
1742915100000|2025-03-25 15:05:00|48.52|46.32|48.45|46.25|48.54|46.34|48.37|46.17|0
1742915400000|2025-03-25 15:10:00|48.43|46.23|48.56|46.36|48.66|46.46|48.39|46.19|0
1742915700000|2025-03-25 15:15:00|48.58|46.38|49.26|47.06|49.26|47.06|48.39|46.19|0
1742916000000|2025-03-25 15:20:00|49.28|47.08|49.2|47|49.43|47.23|49.16|46.96|0
1742916300000|2025-03-25 15:25:00|49.18|46.98|49.35|47.15|49.35|47.15|49.14|46.94|0
1742916600000|2025-03-25 15:30:00|49.33|47.13|49.47|47.27|49.61|47.41|49.3|47.1|0
1742916900000|2025-03-25 15:35:00|49.45|47.25|49.53|47.33|49.62|47.42|49.45|47.25|0
1742917200000|2025-03-25 15:40:00|49.55|47.35|50.68|48.48|51.7|49.5|49.49|47.29|0
1742917500000|2025-03-25 15:45:00|50.7|48.5|50.96|48.76|50.98|48.78|50.65|48.45|0
1742917800000|2025-03-25 15:50:00|51|48.8|51.3|49.1|51.3|49.1|50.56|48.36|0
1742918100000|2025-03-25 15:55:00|51.34|49.14|51.49|49.29|51.65|49.45|51.2|49|0
1742918400000|2025-03-25 16:00:00|51.51|49.31|51.53|49.33|51.63|49.43|51.33|49.13|0
1742918700000|2025-03-25 16:05:00|51.55|49.35|51.08|48.88|51.69|49.49|51.06|48.86|0
1742919000000|2025-03-25 16:10:00|51.1|48.9|51.04|48.84|51.22|49.02|50.98|48.78|0
1742919300000|2025-03-25 16:15:00|51.08|48.88|51.34|49.14|51.44|49.24|51.08|48.88|0
1742919600000|2025-03-25 16:20:00|51.35|49.15|51.1|48.9|51.38|49.18|51.02|48.82|0
1742919900000|2025-03-25 16:25:00|51.12|48.92|51.34|49.14|51.38|49.18|51.06|48.86|0
1742920200000|2025-03-25 16:30:00|51.33|49.13|51.52|49.32|51.6|49.4|51.24|49.04|0
1742920500000|2025-03-25 16:35:00|51.5|49.3|51.45|49.25|51.54|49.34|51.37|49.17|0
1742920800000|2025-03-25 16:40:00|51.43|49.23|51.21|49.01|51.49|49.29|51.13|48.93|0
1742921100000|2025-03-25 16:45:00|51.2|49|51.23|49.03|51.37|49.17|51.11|48.91|0
1742921400000|2025-03-25 16:50:00|51.25|49.05|50.91|48.71|51.38|49.18|50.87|48.67|0
1742921700000|2025-03-25 16:55:00|50.89|48.69|50.96|48.76|51.12|48.92|50.85|48.65|0
1742922000000|2025-03-25 17:00:00|50.94|48.74|50.69|48.49|50.94|48.74|50.67|48.47|0
1742922300000|2025-03-25 17:05:00|50.67|48.47|50.53|48.33|50.77|48.57|50.49|48.29|0
1742922600000|2025-03-25 17:10:00|50.55|48.35|50.45|48.25|50.72|48.52|50.35|48.15|0
1742922900000|2025-03-25 17:15:00|50.43|48.23|50.75|48.55|50.83|48.63|50.43|48.23|0
1742923200000|2025-03-25 17:20:00|50.77|48.57|50.88|48.68|50.96|48.76|50.67|48.47|0
1742923500000|2025-03-25 17:25:00|50.98|48.78|51.18|48.98|51.32|49.12|50.94|48.74|0
1742923800000|2025-03-25 17:30:00|51.2|49|51.04|48.84|51.2|49|50.98|48.78|0
1742924100000|2025-03-25 17:35:00|51.02|48.82|50.39|48.19|51.1|48.9|50.37|48.17|0
1742924400000|2025-03-25 17:40:00|50.37|48.17|50.91|48.71|51.17|48.97|50.37|48.17|0
1742924700000|2025-03-25 17:45:00|50.93|48.73|51.19|48.99|51.23|49.03|50.93|48.73|0
1742925000000|2025-03-25 17:50:00|51.17|48.97|51.11|48.91|51.33|49.13|51.09|48.89|0
1742925300000|2025-03-25 17:55:00|51.13|48.93|51.31|49.11|51.31|49.11|50.99|48.79|0
1742925600000|2025-03-25 18:00:00|51.29|49.09|51.27|49.07|51.41|49.21|51.17|48.97|0
1742925900000|2025-03-25 18:05:00|51.25|49.05|51.12|48.92|51.53|49.33|51.07|48.87|0
1742926200000|2025-03-25 18:10:00|51.1|48.9|50.86|48.66|51.12|48.92|50.86|48.66|0
1742926500000|2025-03-25 18:15:00|50.85|48.65|50.8|48.6|51.17|48.97|50.72|48.52|0
1742926800000|2025-03-25 18:20:00|50.78|48.58|50.82|48.62|50.82|48.62|50.6|48.4|0
1742927100000|2025-03-25 18:25:00|50.84|48.64|51.03|48.83|51.09|48.89|50.82|48.62|0
1742927400000|2025-03-25 18:30:00|50.97|48.77|51|48.8|51.25|49.05|50.75|48.55|0
1742927700000|2025-03-25 18:35:00|50.98|48.78|51.18|48.98|51.24|49.04|50.9|48.7|0
1742928000000|2025-03-25 18:40:00|51.16|48.96|51.26|49.06|51.42|49.22|51.14|48.94|0
1742928300000|2025-03-25 18:45:00|51.28|49.08|51.46|49.26|51.46|49.26|51.16|48.96|0
1742928600000|2025-03-25 18:50:00|51.5|49.3|51.33|49.13|51.6|49.4|51.25|49.05|0
1742928900000|2025-03-25 18:55:00|51.31|49.11|51.81|49.61|51.81|49.61|51.21|49.01|0
1742929200000|2025-03-25 19:00:00|51.79|49.59|51.49|49.29|51.81|49.61|51.45|49.25|0
1742929500000|2025-03-25 19:05:00|51.47|49.27|51.38|49.18|51.59|49.39|51.33|49.13|0
1742929800000|2025-03-25 19:10:00|51.36|49.16|51.6|49.4|51.72|49.52|51.26|49.06|0
1742930100000|2025-03-25 19:15:00|51.62|49.42|51.46|49.26|51.68|49.48|51.42|49.22|0
1742930400000|2025-03-25 19:20:00|51.48|49.28|51.38|49.18|51.56|49.36|51.36|49.16|0
1742930700000|2025-03-25 19:25:00|51.36|49.16|51.64|49.44|51.64|49.44|51.36|49.16|0
1742931000000|2025-03-25 19:30:00|51.62|49.42|51.3|49.1|51.62|49.42|51.22|49.02|0
1742931300000|2025-03-25 19:35:00|51.32|49.12|51.32|49.12|51.82|49.62|51.04|48.84|0
1742931600000|2025-03-25 19:40:00|51.3|49.1|51.08|48.88|51.32|49.12|51.02|48.82|0
1742931900000|2025-03-25 19:45:00|51.04|48.84|50.96|48.76|51.49|49.29|50.64|48.44|0
1742932200000|2025-03-25 19:50:00|51.06|48.86|51.04|48.84|51.48|49.28|50.88|48.68|0
1742932500000|2025-03-25 19:55:00|50.96|48.76|50.94|48.74|51.24|49.04|50.86|48.66|0
1742932800000|2025-03-25 20:00:00|50.92|48.72|50.74|48.54|50.92|48.72|50.72|48.52|0
1742933100000|2025-03-25 20:05:00|50.76|48.56|50.78|48.58|50.8|48.6|50.68|48.48|0
1742933400000|2025-03-25 20:10:00|50.76|48.56|50.78|48.58|50.82|48.62|50.74|48.54|0
1742933700000|2025-03-25 20:15:00|50.76|48.56|50.7|48.5|50.76|48.56|50.68|48.48|0
1742934000000|2025-03-25 20:20:00|50.72|48.52|50.71|48.51|50.79|48.59|50.71|48.51|0
1742934300000|2025-03-25 20:25:00|50.72|48.52|50.62|48.42|50.72|48.52|50.6|48.4|0
1742934600000|2025-03-25 20:30:00|50.63|48.43|50.57|48.37|50.63|48.43|50.57|48.37|0
1742934900000|2025-03-25 20:35:00|50.55|48.35|50.49|48.29|50.57|48.37|50.49|48.29|0
1742935200000|2025-03-25 20:40:00|50.51|48.31|50.55|48.35|50.55|48.35|50.51|48.31|0
1742935500000|2025-03-25 20:45:00|50.53|48.33|50.57|48.37|50.57|48.37|50.51|48.31|0
1742935800000|2025-03-25 20:50:00|50.55|48.35|50.57|48.37|50.57|48.37|50.54|48.34|0
1742936100000|2025-03-25 20:55:00|51.07|47.87|51.02|47.82|51.11|47.91|51|47.8|0
1742936400000|2025-03-25 21:00:00|51.05|47.85|51.03|47.83|51.06|47.86|51.03|47.83|0
1742936700000|2025-03-25 21:05:00|51.01|47.81|51.04|47.84|51.04|47.84|51.01|47.81|0
1742937000000|2025-03-25 21:10:00|51|47.8|51.03|47.83|51.03|47.83|50.99|47.79|0
1742937300000|2025-03-25 21:15:00|51.01|47.81|51.02|47.82|51.03|47.83|50.99|47.79|0
1742937600000|2025-03-25 21:20:00|51.01|47.81|50.97|47.77|51.02|47.82|50.93|47.73|0
1742937900000|2025-03-25 21:25:00|50.98|47.78|50.98|47.78|50.98|47.78|50.98|47.78|0
1742938200000|2025-03-25 21:30:00|50.97|47.77|50.97|47.77|50.97|47.77|50.97|47.77|0
1742938500000|2025-03-25 21:35:00|50.98|47.78|50.99|47.79|50.99|47.79|50.98|47.78|0
1742938800000|2025-03-25 21:40:00|51|47.8|51|47.8|51|47.8|51|47.8|0
1742939100000|2025-03-25 21:45:00|50.99|47.79|51|47.8|51.02|47.82|50.99|47.79|0
1742939400000|2025-03-25 21:50:00|51.01|47.81|51.01|47.81|51.02|47.82|51.01|47.81|0
1742939700000|2025-03-25 21:55:00|51.02|47.82|51.02|47.82|51.04|47.84|51.02|47.82|0
1742940000000|2025-03-25 22:00:00|51.03|47.83|51.01|47.81|51.05|47.85|50.92|47.72|0
1742940300000|2025-03-25 22:05:00|50.99|47.79|50.91|47.71|51.07|47.87|50.84|47.64|0
1742940600000|2025-03-25 22:10:00|50.9|47.7|50.97|47.77|50.97|47.77|50.76|47.56|0
1742940900000|2025-03-25 22:15:00|50.95|47.75|51.01|47.81|51.03|47.83|50.92|47.72|0
1742941200000|2025-03-25 22:20:00|50.99|47.79|51.01|47.81|51.03|47.83|50.97|47.77|0
1742941500000|2025-03-25 22:25:00|51.03|47.83|51.05|47.85|51.07|47.87|51.01|47.81|0
1742941800000|2025-03-25 22:30:00|51.07|47.87|51.11|47.91|51.11|47.91|51.05|47.85|0
1742942100000|2025-03-25 22:35:00|51.13|47.93|51.14|47.94|51.14|47.94|51.08|47.88|0
1742942400000|2025-03-25 22:40:00|51.18|47.98|51.16|47.96|51.22|48.02|51.14|47.94|0
1742942700000|2025-03-25 22:45:00|51.18|47.98|51.12|47.92|51.2|48|51.1|47.9|0
1742943000000|2025-03-25 22:50:00|51.1|47.9|51.1|47.9|51.12|47.92|51.06|47.86|0
1742943300000|2025-03-25 22:55:00|51.08|47.88|51.12|47.92|51.12|47.92|51.08|47.88|0
1742943600000|2025-03-25 23:00:00|51.1|47.9|51.04|47.84|51.12|47.92|51|47.8|0
1742943900000|2025-03-25 23:05:00|51.03|47.83|51.02|47.82|51.08|47.88|51.02|47.82|0
1742944200000|2025-03-25 23:10:00|51.04|47.84|51.06|47.86|51.08|47.88|51.04|47.84|0
1742944500000|2025-03-25 23:15:00|51.04|47.84|51.08|47.88|51.09|47.89|51.04|47.84|0
1742944800000|2025-03-25 23:20:00|51.09|47.89|51.07|47.87|51.11|47.91|51.05|47.85|0
1742945100000|2025-03-25 23:25:00|51.05|47.85|51.01|47.81|51.07|47.87|51.01|47.81|0
1742945400000|2025-03-25 23:30:00|51.05|47.85|51.03|47.83|51.09|47.89|50.98|47.78|0
1742945700000|2025-03-25 23:35:00|51.05|47.85|50.92|47.72|51.05|47.85|50.92|47.72|0
1742946000000|2025-03-25 23:40:00|50.93|47.73|50.87|47.67|50.95|47.75|50.87|47.67|0
1742946300000|2025-03-25 23:45:00|50.89|47.69|50.83|47.63|50.91|47.71|50.77|47.57|0
1742946600000|2025-03-25 23:50:00|50.85|47.65|50.87|47.67|50.89|47.69|50.81|47.61|0
1742946900000|2025-03-25 23:55:00|50.89|47.69|50.91|47.71|50.95|47.75|50.89|47.69|0
1742947200000|2025-03-26 00:00:00|50.93|47.73|51.06|47.86|51.09|47.89|50.9|47.7|0
1742947500000|2025-03-26 00:05:00|51.04|47.84|51.02|47.82|51.06|47.86|51|47.8|0
1742947800000|2025-03-26 00:10:00|51|47.8|50.96|47.76|51.04|47.84|50.96|47.76|0
1742948100000|2025-03-26 00:15:00|50.94|47.74|50.48|48.28|50.96|48.3|50.42|47.74|0
1742948400000|2025-03-26 00:20:00|50.5|48.3|50.45|48.25|50.5|48.3|50.4|48.2|0
1742948700000|2025-03-26 00:25:00|50.44|48.24|50.46|48.26|50.48|48.28|50.42|48.22|0
1742949000000|2025-03-26 00:30:00|50.44|48.24|50.24|48.04|50.48|48.28|50.24|48.04|0
1742949300000|2025-03-26 00:35:00|50.22|48.02|50.16|47.96|50.26|48.06|50.16|47.96|0
1742949600000|2025-03-26 00:40:00|50.18|47.98|50.14|47.94|50.2|48|50.11|47.91|0
1742949900000|2025-03-26 00:45:00|50.16|47.96|50.22|48.02|50.22|48.02|50.16|47.96|0
1742950200000|2025-03-26 00:50:00|50.24|48.04|50.22|48.02|50.26|48.06|50.22|48.02|0
1742950500000|2025-03-26 00:55:00|50.2|48|50.26|48.06|50.3|48.1|50.2|48|0
1742950800000|2025-03-26 01:00:00|50.28|48.08|50.35|48.15|50.35|48.15|50.28|48.08|0
1742951100000|2025-03-26 01:05:00|50.33|48.13|50.41|48.21|50.47|48.27|50.33|48.13|0
1742951400000|2025-03-26 01:10:00|50.39|48.19|50.36|48.16|50.39|48.19|50.33|48.13|0
1742951700000|2025-03-26 01:15:00|50.35|48.15|50.37|48.17|50.41|48.21|50.32|48.12|0
1742952000000|2025-03-26 01:20:00|50.39|48.19|50.43|48.23|50.47|48.27|50.37|48.17|0
1742952300000|2025-03-26 01:25:00|50.42|48.22|50.51|48.31|50.53|48.33|50.41|48.21|0
1742952600000|2025-03-26 01:30:00|50.49|48.29|50.52|48.32|50.54|48.34|50.48|48.28|0
1742952900000|2025-03-26 01:35:00|50.5|48.3|50.51|48.31|50.52|48.32|50.47|48.27|0
1742953200000|2025-03-26 01:40:00|50.5|48.3|50.5|48.3|50.54|48.34|50.49|48.29|0
1742953500000|2025-03-26 01:45:00|50.49|48.29|50.85|48.65|50.91|48.71|50.48|48.28|0
1742953800000|2025-03-26 01:50:00|50.84|48.64|50.83|48.63|50.95|48.75|50.82|48.62|0
1742954100000|2025-03-26 01:55:00|50.85|48.65|50.89|48.69|50.92|48.72|50.85|48.65|0
1742954400000|2025-03-26 02:00:00|50.88|48.68|50.93|48.73|50.95|48.75|50.85|48.65|0
1742954700000|2025-03-26 02:05:00|50.95|48.75|50.95|48.75|51.01|48.81|50.93|48.73|0
1742955000000|2025-03-26 02:10:00|50.97|48.77|51.02|48.82|51.02|48.82|50.93|48.73|0
1742955300000|2025-03-26 02:15:00|51|48.8|51.02|48.82|51.06|48.86|51|48.8|0
1742955600000|2025-03-26 02:20:00|51.04|48.84|51.36|49.16|51.38|49.18|51.01|48.81|0
1742955900000|2025-03-26 02:25:00|51.4|49.2|51.38|49.18|51.46|49.26|51.34|49.14|0
1742956200000|2025-03-26 02:30:00|51.36|49.16|51.36|49.16|51.4|49.2|51.34|49.14|0
1742956500000|2025-03-26 02:35:00|51.38|49.18|51.34|49.14|51.38|49.18|51.3|49.1|0
1742956800000|2025-03-26 02:40:00|51.33|49.13|51.27|49.07|51.33|49.13|51.25|49.05|0
1742957100000|2025-03-26 02:45:00|51.25|49.05|51.17|48.97|51.27|49.07|51.17|48.97|0
1742957400000|2025-03-26 02:50:00|51.19|48.99|51.15|48.95|51.19|48.99|51.11|48.91|0
1742957700000|2025-03-26 02:55:00|51.17|48.97|51.13|48.93|51.19|48.99|51.11|48.91|0
1742958000000|2025-03-26 03:00:00|51.15|48.95|51.15|48.95|51.17|48.97|51.13|48.93|0
1742958300000|2025-03-26 03:05:00|51.13|48.93|51.13|48.93|51.15|48.95|51.11|48.91|0
1742958600000|2025-03-26 03:10:00|51.15|48.95|51.22|49.02|51.23|49.03|51.13|48.93|0
1742958900000|2025-03-26 03:15:00|51.23|49.03|51.23|49.03|51.23|49.03|51.19|48.99|0
1742959200000|2025-03-26 03:20:00|51.21|49.01|51.22|49.02|51.23|49.03|51.19|48.99|0
1742959500000|2025-03-26 03:25:00|51.21|49.01|51.24|49.04|51.24|49.04|51.2|49|0
1742959800000|2025-03-26 03:30:00|51.28|49.08|51.3|49.1|51.34|49.14|51.26|49.06|0
1742960100000|2025-03-26 03:35:00|51.32|49.12|51.38|49.18|51.42|49.22|51.3|49.1|0
1742960400000|2025-03-26 03:40:00|51.4|49.2|51.4|49.2|51.4|49.2|51.36|49.16|0
1742960700000|2025-03-26 03:45:00|51.41|49.21|51.38|49.18|51.5|49.3|51.36|49.16|0
1742961000000|2025-03-26 03:50:00|51.37|49.17|51.36|49.16|51.38|49.18|51.32|49.12|0
1742961300000|2025-03-26 03:55:00|51.37|49.17|51.32|49.12|51.37|49.17|51.3|49.1|0
1742961600000|2025-03-26 04:00:00|51.3|49.1|51.35|49.15|51.35|49.15|51.28|49.08|0
1742961900000|2025-03-26 04:05:00|51.36|49.16|51.31|49.11|51.36|49.16|51.31|49.11|0
1742962200000|2025-03-26 04:10:00|51.29|49.09|51.34|49.14|51.35|49.15|51.29|49.09|0
1742962500000|2025-03-26 04:15:00|51.35|49.15|51.33|49.13|51.37|49.17|51.31|49.11|0
1742962800000|2025-03-26 04:20:00|51.32|49.12|51.39|49.19|51.39|49.19|51.31|49.11|0
1742963100000|2025-03-26 04:25:00|51.37|49.17|51.38|49.18|51.39|49.19|51.35|49.15|0
1742963400000|2025-03-26 04:30:00|51.37|49.17|51.35|49.15|51.39|49.19|51.35|49.15|0
1742963700000|2025-03-26 04:35:00|51.34|49.14|51.29|49.09|51.34|49.14|51.29|49.09|0
1742964000000|2025-03-26 04:40:00|51.27|49.07|51.29|49.09|51.31|49.11|51.27|49.07|0
1742964300000|2025-03-26 04:45:00|51.28|49.08|51.32|49.12|51.34|49.14|51.27|49.07|0
1742964600000|2025-03-26 04:50:00|51.31|49.11|51.24|49.04|51.31|49.11|51.24|49.04|0
1742964900000|2025-03-26 04:55:00|51.26|49.06|51.22|49.02|51.26|49.06|51.22|49.02|0
1742965200000|2025-03-26 05:00:00|51.2|49|51.18|48.98|51.26|49.06|51.18|48.98|0
1742965500000|2025-03-26 05:05:00|51.2|49|51.16|48.96|51.2|49|51.14|48.94|0
1742965800000|2025-03-26 05:10:00|51.18|48.98|51.16|48.96|51.2|49|51.14|48.94|0
1742966100000|2025-03-26 05:15:00|51.15|48.95|51.14|48.94|51.16|48.96|51.14|48.94|0
1742966400000|2025-03-26 05:20:00|51.12|48.92|51.16|48.96|51.16|48.96|51.08|48.88|0
1742966700000|2025-03-26 05:25:00|51.18|48.98|51.27|49.07|51.28|49.08|51.18|48.98|0
1742967000000|2025-03-26 05:30:00|51.29|49.09|51.29|49.09|51.29|49.09|51.27|49.07|0
1742967300000|2025-03-26 05:35:00|51.27|49.07|51.35|49.15|51.35|49.15|51.27|49.07|0
1742967600000|2025-03-26 05:40:00|51.37|49.17|51.45|49.25|51.49|49.29|51.37|49.17|0
1742967900000|2025-03-26 05:45:00|51.47|49.27|51.59|49.39|51.61|49.41|51.43|49.23|0
1742968200000|2025-03-26 05:50:00|51.61|49.41|51.61|49.41|51.67|49.47|51.59|49.39|0
1742968500000|2025-03-26 05:55:00|51.63|49.43|51.75|49.55|51.77|49.57|51.63|49.43|0
1742968800000|2025-03-26 06:00:00|51.74|49.54|51.75|49.55|51.81|49.61|51.73|49.53|0
1742969100000|2025-03-26 06:05:00|51.73|49.53|51.7|49.5|51.73|49.53|51.66|49.46|0
1742969400000|2025-03-26 06:10:00|51.71|49.51|51.72|49.52|51.72|49.52|51.66|49.46|0
1742969700000|2025-03-26 06:15:00|51.71|49.51|51.72|49.52|51.74|49.54|51.7|49.5|0
1742970000000|2025-03-26 06:20:00|51.71|49.51|51.7|49.5|51.76|49.56|51.66|49.46|0
1742970300000|2025-03-26 06:25:00|51.71|49.51|51.88|49.68|51.88|49.68|51.64|49.44|0
1742970600000|2025-03-26 06:30:00|51.86|49.66|51.9|49.7|51.9|49.7|51.76|49.56|0
1742970900000|2025-03-26 06:35:00|51.88|49.68|51.78|49.58|51.88|49.68|51.76|49.56|0
1742971200000|2025-03-26 06:40:00|51.76|49.56|51.7|49.5|51.76|49.56|51.68|49.48|0
1742971500000|2025-03-26 06:45:00|51.68|49.48|51.72|49.52|51.74|49.54|51.65|49.45|0
1742971800000|2025-03-26 06:50:00|51.7|49.5|51.59|49.39|51.72|49.52|51.57|49.37|0
1742972100000|2025-03-26 06:55:00|51.57|49.37|51.53|49.33|51.59|49.39|51.51|49.31|0
1742972400000|2025-03-26 07:00:00|51.5|49.3|51.41|49.21|51.57|49.37|51.37|49.17|0
1742972700000|2025-03-26 07:05:00|51.42|49.22|51.41|49.21|51.46|49.26|51.37|49.17|0
1742973000000|2025-03-26 07:10:00|51.39|49.19|51.47|49.27|51.47|49.27|51.39|49.19|0
1742973300000|2025-03-26 07:15:00|51.45|49.25|51.22|49.02|51.45|49.25|51.21|49.01|0
1742973600000|2025-03-26 07:20:00|51.21|49.01|51.17|48.97|51.25|49.05|51.17|48.97|0
1742973900000|2025-03-26 07:25:00|51.19|48.99|51.11|48.91|51.19|48.99|51.09|48.89|0
1742974200000|2025-03-26 07:30:00|51.1|48.9|51.11|48.91|51.15|48.95|51.09|48.89|0
1742974500000|2025-03-26 07:35:00|51.13|48.93|51.05|48.85|51.13|48.93|51.02|48.82|0
1742974800000|2025-03-26 07:40:00|51.07|48.87|51.1|48.9|51.12|48.92|51.07|48.87|0
1742975100000|2025-03-26 07:45:00|51.08|48.88|51.14|48.94|51.18|48.98|51.04|48.84|0
1742975400000|2025-03-26 07:50:00|51.16|48.96|51.18|48.98|51.22|49.02|51.14|48.94|0
1742975700000|2025-03-26 07:55:00|51.2|49|51.4|49.2|51.42|49.22|51.17|48.97|0
1742976000000|2025-03-26 08:00:00|51.42|49.22|51.46|49.26|51.52|49.32|51.27|49.07|0
1742976300000|2025-03-26 08:05:00|51.44|49.24|51.56|49.36|51.7|49.5|51.44|49.24|0
1742976600000|2025-03-26 08:10:00|51.54|49.34|51.65|49.45|51.96|49.76|51.48|49.28|0
1742976900000|2025-03-26 08:15:00|51.63|49.43|51.85|49.65|51.91|49.71|51.57|49.37|0
1742977200000|2025-03-26 08:20:00|51.87|49.67|51.75|49.55|51.89|49.69|51.71|49.51|0
1742977500000|2025-03-26 08:25:00|51.73|49.53|51.64|49.44|51.73|49.53|51.59|49.39|0
1742977800000|2025-03-26 08:30:00|51.65|49.45|51.41|49.21|51.66|49.46|51.41|49.21|0
1742978100000|2025-03-26 08:35:00|51.43|49.23|51.53|49.33|51.53|49.33|51.41|49.21|0
1742978400000|2025-03-26 08:40:00|51.57|49.37|51.45|49.25|51.57|49.37|51.36|49.16|0
1742978700000|2025-03-26 08:45:00|51.47|49.27|51.75|49.55|51.79|49.59|51.45|49.25|0
1742979000000|2025-03-26 08:50:00|51.77|49.57|51.84|49.64|51.85|49.65|51.63|49.43|0
1742979300000|2025-03-26 08:55:00|51.83|49.63|51.76|49.56|51.83|49.63|51.7|49.5|0
1742979600000|2025-03-26 09:00:00|51.72|49.52|51.78|49.58|51.8|49.6|51.6|49.4|0
1742979900000|2025-03-26 09:05:00|51.8|49.6|51.6|49.4|51.88|49.68|51.54|49.34|0
1742980200000|2025-03-26 09:10:00|51.58|49.38|51.58|49.38|51.63|49.43|51.48|49.28|0
1742980500000|2025-03-26 09:15:00|51.57|49.37|51.82|49.62|51.82|49.62|51.52|49.32|0
1742980800000|2025-03-26 09:20:00|51.84|49.64|51.9|49.7|51.92|49.72|51.82|49.62|0
1742981100000|2025-03-26 09:25:00|51.89|49.69|51.78|49.58|51.92|49.72|51.74|49.54|0
1742981400000|2025-03-26 09:30:00|51.75|49.55|51.6|49.4|51.76|49.56|51.6|49.4|0
1742981700000|2025-03-26 09:35:00|51.62|49.42|51.67|49.47|51.7|49.5|51.6|49.4|0
1742982000000|2025-03-26 09:40:00|51.69|49.49|51.77|49.57|51.83|49.63|51.63|49.43|0
1742982300000|2025-03-26 09:45:00|51.79|49.59|51.73|49.53|51.93|49.73|51.73|49.53|0
1742982600000|2025-03-26 09:50:00|51.71|49.51|51.93|49.73|51.97|49.77|51.59|49.39|0
1742982900000|2025-03-26 09:55:00|51.94|49.74|52.05|49.85|52.07|49.87|51.91|49.71|0
1742983200000|2025-03-26 10:00:00|52.06|49.86|51.95|49.75|52.13|49.93|51.93|49.73|0
1742983500000|2025-03-26 10:05:00|51.97|49.77|51.93|49.73|52.04|49.84|51.85|49.65|0
1742983800000|2025-03-26 10:10:00|51.95|49.75|51.85|49.65|51.96|49.76|51.81|49.61|0
1742984100000|2025-03-26 10:15:00|51.83|49.63|51.67|49.47|51.85|49.65|51.63|49.43|0
1742984400000|2025-03-26 10:20:00|51.69|49.49|51.7|49.5|51.72|49.52|51.65|49.45|0
1742984700000|2025-03-26 10:25:00|51.69|49.49|51.72|49.52|51.81|49.61|51.68|49.48|0
1742985000000|2025-03-26 10:30:00|51.74|49.54|51.62|49.42|51.76|49.56|51.6|49.4|0
1742985300000|2025-03-26 10:35:00|51.64|49.44|51.42|49.22|51.66|49.46|51.4|49.2|0
1742985600000|2025-03-26 10:40:00|51.46|49.26|51.52|49.32|51.56|49.36|51.44|49.24|0
1742985900000|2025-03-26 10:45:00|51.54|49.34|51.44|49.24|51.54|49.34|51.4|49.2|0
1742986200000|2025-03-26 10:50:00|51.43|49.23|51.4|49.2|51.5|49.3|51.4|49.2|0
1742986500000|2025-03-26 10:55:00|51.38|49.18|51.2|49|51.4|49.2|51.2|49|0
1742986800000|2025-03-26 11:00:00|51.18|48.98|51.3|49.1|51.3|49.1|51.11|48.91|0
1742987100000|2025-03-26 11:05:00|51.28|49.08|51.39|49.19|51.41|49.21|51.25|49.05|0
1742987400000|2025-03-26 11:10:00|51.41|49.21|51.27|49.07|51.45|49.25|51.25|49.05|0
1742987700000|2025-03-26 11:15:00|51.26|49.06|51.37|49.17|51.39|49.19|51.23|49.03|0
1742988000000|2025-03-26 11:20:00|51.39|49.19|51.17|48.97|51.39|49.19|51.15|48.95|0
1742988300000|2025-03-26 11:25:00|51.15|48.95|51.15|48.95|51.21|49.01|51.07|48.87|0
1742988600000|2025-03-26 11:30:00|51.13|48.93|51.05|48.85|51.19|48.99|51.05|48.85|0
1742988900000|2025-03-26 11:35:00|51.04|48.84|50.95|48.75|51.07|48.87|50.9|48.7|0
1742989200000|2025-03-26 11:40:00|50.97|48.77|50.93|48.73|51.01|48.81|50.85|48.65|0
1742989500000|2025-03-26 11:45:00|50.91|48.71|50.85|48.65|50.91|48.71|50.84|48.64|0
1742989800000|2025-03-26 11:50:00|50.83|48.63|50.89|48.69|50.93|48.73|50.77|48.57|0
1742990100000|2025-03-26 11:55:00|50.91|48.71|50.93|48.73|50.95|48.75|50.87|48.67|0
1742990400000|2025-03-26 12:00:00|50.91|48.71|51.08|48.88|51.08|48.88|50.91|48.71|0
1742990700000|2025-03-26 12:05:00|51.06|48.86|51.04|48.84|51.12|48.92|51.02|48.82|0
1742991000000|2025-03-26 12:10:00|51.1|48.9|51.12|48.92|51.14|48.94|51|48.8|0
1742991300000|2025-03-26 12:15:00|51.1|48.9|51.16|48.96|51.25|49.05|51.1|48.9|0
1742991600000|2025-03-26 12:20:00|51.18|48.98|51.3|49.1|51.3|49.1|51.18|48.98|0
1742991900000|2025-03-26 12:25:00|51.28|49.08|51.23|49.03|51.28|49.08|51.17|48.97|0
1742992200000|2025-03-26 12:30:00|51.15|48.95|51.23|49.03|51.41|49.21|51.08|48.88|0
1742992500000|2025-03-26 12:35:00|51.24|49.04|51.2|49|51.31|49.11|51.17|48.97|0
1742992800000|2025-03-26 12:40:00|51.19|48.99|50.93|48.73|51.27|49.07|50.93|48.73|0
1742993100000|2025-03-26 12:45:00|50.95|48.75|50.76|48.56|50.95|48.75|50.7|48.5|0
1742993400000|2025-03-26 12:50:00|50.74|48.54|50.85|48.65|50.95|48.75|50.73|48.53|0
1742993700000|2025-03-26 12:55:00|50.83|48.63|51.13|48.93|51.26|49.06|50.83|48.63|0
1742994000000|2025-03-26 13:00:00|51.11|48.91|51.13|48.93|51.27|49.07|51.07|48.87|0
1742994300000|2025-03-26 13:05:00|51.11|48.91|51.07|48.87|51.29|49.09|50.97|48.77|0
1742994600000|2025-03-26 13:10:00|51.05|48.85|50.7|48.5|51.17|48.97|50.68|48.48|0
1742994900000|2025-03-26 13:15:00|50.72|48.52|51.01|48.81|51.01|48.81|50.7|48.5|0
1742995200000|2025-03-26 13:20:00|51|48.8|51.23|49.03|51.25|49.05|50.96|48.76|0
1742995500000|2025-03-26 13:25:00|51.73|48.53|51.69|48.49|51.93|48.73|51.63|48.43|0
1742995800000|2025-03-26 13:30:00|51.73|48.53|51.35|49.15|51.73|49.31|50.83|48.53|0
1742996100000|2025-03-26 13:35:00|51.31|49.11|50.65|48.45|51.31|49.11|50.58|48.38|0
1742996400000|2025-03-26 13:40:00|50.63|48.43|50.69|48.49|50.95|48.75|50.36|48.16|0
1742996700000|2025-03-26 13:45:00|50.67|48.47|51.38|49.18|51.47|49.27|50.59|48.39|0
1742997000000|2025-03-26 13:50:00|51.39|49.19|51.87|49.67|52.07|49.87|51.08|48.88|0
1742997300000|2025-03-26 13:55:00|51.85|49.65|52.85|50.65|52.85|50.65|51.63|49.43|0
1742997600000|2025-03-26 14:00:00|52.87|50.67|52.5|50.3|52.87|50.67|52.01|49.81|0
1742997900000|2025-03-26 14:05:00|52.58|50.38|52.66|50.46|52.9|50.7|52.21|50.01|0
1742998200000|2025-03-26 14:10:00|52.68|50.48|52.31|50.11|52.74|50.54|52.29|50.09|0
1742998500000|2025-03-26 14:15:00|52.33|50.13|52.86|50.66|52.86|50.66|52.19|49.99|0
1742998800000|2025-03-26 14:20:00|52.84|50.64|53.11|50.91|53.46|51.26|52.62|50.42|0
1742999100000|2025-03-26 14:25:00|53.13|50.93|52.76|50.56|53.17|50.97|52.72|50.52|0
1742999400000|2025-03-26 14:30:00|52.82|50.62|52.38|50.18|52.92|50.72|52.26|50.06|0
1742999700000|2025-03-26 14:35:00|52.36|50.16|52.58|50.38|52.67|50.47|52.28|50.08|0
1743000000000|2025-03-26 14:40:00|52.63|50.43|52.54|50.34|52.67|50.47|52.46|50.26|0
1743000300000|2025-03-26 14:45:00|52.56|50.36|52.99|50.79|53.01|50.81|52.52|50.32|0
1743000600000|2025-03-26 14:50:00|52.97|50.77|52.38|50.18|52.97|50.77|52.26|50.06|0
1743000900000|2025-03-26 14:55:00|52.4|50.2|52.56|50.36|52.72|50.52|52.38|50.18|0
1743001200000|2025-03-26 15:00:00|52.54|50.34|52.35|50.15|52.62|50.42|52.23|50.03|0
1743001500000|2025-03-26 15:05:00|52.4|50.2|52.33|50.13|52.5|50.3|52.29|50.09|0
1743001800000|2025-03-26 15:10:00|52.37|50.17|52.47|50.27|52.62|50.42|52.23|50.03|0
1743002100000|2025-03-26 15:15:00|52.45|50.25|52.66|50.46|52.74|50.54|52.45|50.25|0
1743002400000|2025-03-26 15:20:00|52.64|50.44|53.04|50.84|53.07|50.87|52.62|50.42|0
1743002700000|2025-03-26 15:25:00|53.06|50.86|53.5|51.3|53.75|51.55|53.02|50.82|0
1743003000000|2025-03-26 15:30:00|53.52|51.32|53.55|51.35|53.55|51.35|52.96|50.76|0
1743003300000|2025-03-26 15:35:00|53.51|51.31|53.4|51.2|53.55|51.35|53.38|51.18|0
1743003600000|2025-03-26 15:40:00|53.47|51.27|53.82|51.62|53.88|51.68|53.26|51.06|0
1743003900000|2025-03-26 15:45:00|53.84|51.64|54.11|51.91|54.26|52.06|53.78|51.58|0
1743004200000|2025-03-26 15:50:00|54.09|51.89|54.89|52.69|55.23|53.03|53.74|51.54|0
1743004500000|2025-03-26 15:55:00|54.91|52.71|55.24|53.04|56.08|53.88|54.75|52.55|0
1743004800000|2025-03-26 16:00:00|55.26|53.06|55.43|53.23|55.58|53.38|55.14|52.94|0
1743005100000|2025-03-26 16:05:00|55.45|53.25|55.33|53.13|55.48|53.28|54.96|52.76|0
1743005400000|2025-03-26 16:10:00|55.3|53.1|55.17|52.97|55.39|53.19|54.98|52.78|0
1743005700000|2025-03-26 16:15:00|55.2|53|55.47|53.27|55.49|53.29|55.2|53|0
1743006000000|2025-03-26 16:20:00|55.43|53.23|55.41|53.21|55.6|53.4|55.09|52.89|0
1743006300000|2025-03-26 16:25:00|55.39|53.19|54.87|52.67|55.39|53.19|54.85|52.65|0
1743006600000|2025-03-26 16:30:00|54.85|52.65|55.15|52.95|55.3|53.1|54.6|52.4|0
1743006900000|2025-03-26 16:35:00|55.08|52.88|55.3|53.1|55.3|53.1|54.79|52.59|0
1743007200000|2025-03-26 16:40:00|55.32|53.12|55.47|53.27|55.53|53.33|55.06|52.86|0
1743007500000|2025-03-26 16:45:00|55.44|53.24|55.04|52.84|55.55|53.35|55.02|52.82|0
1743007800000|2025-03-26 16:50:00|55.08|52.88|55.85|53.65|55.87|53.67|55|52.8|0
1743008100000|2025-03-26 16:55:00|55.87|53.67|56.26|54.06|56.41|54.21|55.83|53.63|0
1743008400000|2025-03-26 17:00:00|56.32|54.12|56.2|54|56.32|54.12|55.36|53.16|0
1743008700000|2025-03-26 17:05:00|56.22|54.02|55.99|53.79|56.29|54.09|55.99|53.79|0
1743009000000|2025-03-26 17:10:00|56.03|53.83|55.92|53.72|56.07|53.87|55.64|53.44|0
1743009300000|2025-03-26 17:15:00|55.94|53.74|56.57|54.37|56.72|54.52|55.9|53.7|0
1743009600000|2025-03-26 17:20:00|56.61|54.41|56.44|54.24|56.76|54.56|56.33|54.13|0
1743009900000|2025-03-26 17:25:00|56.46|54.26|56.67|54.47|56.87|54.67|56.37|54.17|0
1743010200000|2025-03-26 17:30:00|56.72|54.52|57.31|55.11|57.42|55.22|56.7|54.5|0
1743010500000|2025-03-26 17:35:00|57.32|55.12|57.69|55.49|58.03|55.83|56.7|54.5|0
1743010800000|2025-03-26 17:40:00|57.63|55.43|57.52|55.32|57.65|55.45|56.88|54.68|0
1743011100000|2025-03-26 17:45:00|57.54|55.34|57.69|55.49|57.85|55.65|57.19|54.99|0
1743011400000|2025-03-26 17:50:00|57.67|55.47|57.67|55.47|57.74|55.54|57.45|55.25|0
1743011700000|2025-03-26 17:55:00|57.69|55.49|57.97|55.77|57.98|55.78|57.58|55.38|0
1743012000000|2025-03-26 18:00:00|57.95|55.75|57.78|55.58|58.09|55.89|57.56|55.36|0
1743012300000|2025-03-26 18:05:00|57.75|55.55|57.55|55.35|58.02|55.82|57.53|55.33|0
1743012600000|2025-03-26 18:10:00|57.58|55.38|57.2|55|57.58|55.38|56.96|54.76|0
1743012900000|2025-03-26 18:15:00|57.22|55.02|57.01|54.81|57.37|55.17|56.82|54.62|0
1743013200000|2025-03-26 18:20:00|57.08|54.88|56.9|54.7|57.12|54.92|56.79|54.59|0
1743013500000|2025-03-26 18:25:00|56.92|54.72|56.81|54.61|57.07|54.87|56.62|54.42|0
1743013800000|2025-03-26 18:30:00|56.86|54.66|57.23|55.03|57.25|55.05|56.64|54.44|0
1743014100000|2025-03-26 18:35:00|57.25|55.05|57.31|55.11|57.38|55.18|57.1|54.9|0
1743014400000|2025-03-26 18:40:00|57.29|55.09|57.78|55.58|57.89|55.69|57.16|54.96|0
1743014700000|2025-03-26 18:45:00|57.76|55.56|58.27|56.07|58.6|56.4|57.6|55.4|0
1743015000000|2025-03-26 18:50:00|58.31|56.11|58.35|56.15|58.47|56.27|58.18|55.98|0
1743015300000|2025-03-26 18:55:00|58.31|56.11|58.33|56.13|58.6|56.4|57.86|55.66|0
1743015600000|2025-03-26 19:00:00|58.35|56.15|58.24|56.04|58.35|56.15|57.79|55.59|0
1743015900000|2025-03-26 19:05:00|58.22|56.02|58.37|56.17|58.46|56.26|58.11|55.91|0
1743016200000|2025-03-26 19:10:00|58.33|56.13|58.24|56.04|58.51|56.31|58.21|56.01|0
1743016500000|2025-03-26 19:15:00|58.26|56.06|57.66|55.46|58.3|56.1|57.55|55.35|0
1743016800000|2025-03-26 19:20:00|57.63|55.43|57.83|55.63|57.83|55.63|57.21|55.01|0
1743017100000|2025-03-26 19:25:00|57.88|55.68|58.05|55.85|58.08|55.88|57.53|55.33|0
1743017400000|2025-03-26 19:30:00|58.03|55.83|57.76|55.56|58.12|55.92|57.7|55.5|0
1743017700000|2025-03-26 19:35:00|57.74|55.54|57.85|55.65|58.05|55.85|57.67|55.47|0
1743018000000|2025-03-26 19:40:00|57.83|55.63|57.41|55.21|57.87|55.67|57.21|55.01|0
1743018300000|2025-03-26 19:45:00|57.45|55.25|56.97|54.77|57.63|55.43|56.94|54.74|0
1743018600000|2025-03-26 19:50:00|56.73|54.53|56.59|54.39|56.97|54.77|56.44|54.24|0
1743018900000|2025-03-26 19:55:00|56.75|54.55|56.96|54.76|57.18|54.98|56.62|54.42|0
1743019200000|2025-03-26 20:00:00|57.03|54.83|57.27|55.07|57.36|55.16|56.99|54.79|0
1743019500000|2025-03-26 20:05:00|57.25|55.05|56.36|54.16|57.52|55.32|56.31|54.11|0
1743019800000|2025-03-26 20:10:00|56.33|54.13|56.25|54.05|56.36|54.16|56.18|53.98|0
1743020100000|2025-03-26 20:15:00|56.27|54.07|56.27|54.07|56.44|54.24|56.27|54.07|0
1743020400000|2025-03-26 20:20:00|56.29|54.09|56.46|54.26|56.53|54.33|56.29|54.09|0
1743020700000|2025-03-26 20:25:00|56.48|54.28|56.57|54.37|56.64|54.44|56.48|54.28|0
1743021000000|2025-03-26 20:30:00|56.59|54.39|56.57|54.37|56.65|54.45|56.55|54.35|0
1743021300000|2025-03-26 20:35:00|56.59|54.39|56.57|54.37|56.74|54.54|56.57|54.37|0
1743021600000|2025-03-26 20:40:00|56.58|54.38|56.61|54.41|56.63|54.43|56.52|54.32|0
1743021900000|2025-03-26 20:45:00|56.59|54.39|56.48|54.28|56.61|54.41|56.46|54.26|0
1743022200000|2025-03-26 20:50:00|56.5|54.3|56.72|54.52|56.74|54.54|56.48|54.28|0
1743022500000|2025-03-26 20:55:00|57.22|54.02|57.07|53.87|57.26|54.06|57.04|53.84|0
1743022800000|2025-03-26 21:00:00|57.1|53.9|57.08|53.88|57.1|53.9|57.02|53.82|0
1743023100000|2025-03-26 21:05:00|57.09|53.89|56.97|53.77|57.09|53.89|56.97|53.77|0
1743023400000|2025-03-26 21:10:00|56.98|53.78|56.98|53.78|57.07|53.87|56.97|53.77|0
1743023700000|2025-03-26 21:15:00|56.97|53.77|57.4|54.2|57.45|54.25|56.96|53.76|0
1743024000000|2025-03-26 21:20:00|57.39|54.19|57.26|54.06|57.45|54.25|57.21|54.01|0
1743024300000|2025-03-26 21:25:00|57.21|54.01|57.24|54.04|57.28|54.08|57.1|53.9|0
1743024600000|2025-03-26 21:30:00|57.22|54.02|57.35|54.15|57.38|54.18|57.17|53.97|0
1743024900000|2025-03-26 21:35:00|57.3|54.1|57.33|54.13|57.42|54.22|57.28|54.08|0
1743025200000|2025-03-26 21:40:00|57.35|54.15|57.34|54.14|57.38|54.18|57.29|54.09|0
1743025500000|2025-03-26 21:45:00|57.32|54.12|57.65|54.45|57.65|54.45|57.29|54.09|0
1743025800000|2025-03-26 21:50:00|57.63|54.43|57.78|54.58|57.95|54.75|57.58|54.38|0
1743026100000|2025-03-26 21:55:00|57.79|54.59|57.86|54.66|57.93|54.73|57.73|54.53|0
1743026400000|2025-03-26 22:00:00|58.75|55.55|57.87|54.67|58.75|55.55|57.7|54.5|0
1743026700000|2025-03-26 22:05:00|57.79|54.59|57.59|54.39|57.87|54.67|57.21|54.01|0
1743027000000|2025-03-26 22:10:00|57.62|54.42|58.2|55|58.2|55|57.58|54.38|0
1743027300000|2025-03-26 22:15:00|58.23|55.03|58.82|55.62|58.82|55.62|58.08|54.88|0
1743027600000|2025-03-26 22:20:00|58.83|55.63|58.54|55.34|58.91|55.71|58.32|55.12|0
1743027900000|2025-03-26 22:25:00|58.5|55.3|58.69|55.49|58.97|55.77|58.5|55.3|0
1743028200000|2025-03-26 22:30:00|58.64|55.44|58.25|55.05|58.64|55.44|58.25|55.05|0
1743028500000|2025-03-26 22:35:00|58.24|55.04|58.16|54.96|58.43|55.23|58.12|54.92|0
1743028800000|2025-03-26 22:40:00|58.14|54.94|58.32|55.12|58.63|55.43|58.13|54.93|0
1743029100000|2025-03-26 22:45:00|58.3|55.1|58.34|55.14|58.41|55.21|58.16|54.96|0
1743029400000|2025-03-26 22:50:00|58.36|55.16|58.23|55.03|58.43|55.23|58.19|54.99|0
1743029700000|2025-03-26 22:55:00|58.27|55.07|58.52|55.32|58.54|55.34|58.27|55.07|0
1743030000000|2025-03-26 23:00:00|58.44|55.24|58.43|55.23|58.56|55.36|58.3|55.1|0
1743030300000|2025-03-26 23:05:00|58.41|55.21|58.42|55.22|58.68|55.48|58.38|55.18|0
1743030600000|2025-03-26 23:10:00|58.41|55.21|58.45|55.25|58.47|55.27|58.33|55.13|0
1743030900000|2025-03-26 23:15:00|58.42|55.22|58.35|55.15|58.45|55.25|58.31|55.11|0
1743031200000|2025-03-26 23:20:00|58.33|55.13|58.22|55.02|58.35|55.15|58.18|54.98|0
1743031500000|2025-03-26 23:25:00|58.23|55.03|58.19|54.99|58.24|55.04|58.15|54.95|0
1743031800000|2025-03-26 23:30:00|58.2|55|58.04|54.84|58.2|55|57.98|54.78|0
1743032100000|2025-03-26 23:35:00|58.02|54.82|57.99|54.79|58.06|54.86|57.97|54.77|0
1743032400000|2025-03-26 23:40:00|58.01|54.81|57.88|54.68|58.06|54.86|57.88|54.68|0
1743032700000|2025-03-26 23:45:00|57.86|54.66|57.7|54.5|57.9|54.7|57.64|54.44|0
1743033000000|2025-03-26 23:50:00|57.69|54.49|57.55|54.35|57.75|54.55|57.45|54.25|0
1743033300000|2025-03-26 23:55:00|57.52|54.32|57.63|54.43|57.7|54.5|57.52|54.32|0
1743033600000|2025-03-27 00:00:00|57.67|54.47|57.71|54.51|57.83|54.63|57.63|54.43|0
1743033900000|2025-03-27 00:05:00|57.72|54.52|57.42|54.22|57.81|54.61|57.42|54.22|0
1743034200000|2025-03-27 00:10:00|57.43|54.23|57.5|54.3|57.56|54.36|57.26|54.06|0
1743034500000|2025-03-27 00:15:00|57.53|54.33|57.19|54.99|57.63|55.08|57.04|54.32|0
1743034800000|2025-03-27 00:20:00|57.17|54.97|57.1|54.9|57.22|55.02|57.02|54.82|0
1743035100000|2025-03-27 00:25:00|57.06|54.86|56.83|54.63|57.08|54.88|56.6|54.4|0
1743035400000|2025-03-27 00:30:00|56.82|54.62|56.79|54.59|56.9|54.7|56.77|54.57|0
1743035700000|2025-03-27 00:35:00|56.77|54.57|56.68|54.48|56.84|54.64|56.53|54.33|0
1743036000000|2025-03-27 00:40:00|56.67|54.47|56.62|54.42|56.77|54.57|56.57|54.37|0
1743036300000|2025-03-27 00:45:00|56.59|54.39|56.69|54.49|56.7|54.5|56.48|54.28|0
1743036600000|2025-03-27 00:50:00|56.7|54.5|56.83|54.63|56.9|54.7|56.7|54.5|0
1743036900000|2025-03-27 00:55:00|56.85|54.65|56.85|54.65|56.9|54.7|56.79|54.59|0
1743037200000|2025-03-27 01:00:00|56.83|54.63|56.75|54.55|56.9|54.7|56.63|54.43|0
1743037500000|2025-03-27 01:05:00|56.76|54.56|56.72|54.52|56.79|54.59|56.6|54.4|0
1743037800000|2025-03-27 01:10:00|56.7|54.5|56.63|54.43|56.71|54.51|56.46|54.26|0
1743038100000|2025-03-27 01:15:00|56.64|54.44|56.58|54.38|56.72|54.52|56.56|54.36|0
1743038400000|2025-03-27 01:20:00|56.61|54.41|56.72|54.52|56.74|54.54|56.58|54.38|0
1743038700000|2025-03-27 01:25:00|56.74|54.54|56.65|54.45|57.07|54.87|56.58|54.38|0
1743039000000|2025-03-27 01:30:00|56.63|54.43|56.84|54.64|56.87|54.67|56.63|54.43|0
1743039300000|2025-03-27 01:35:00|56.82|54.62|56.82|54.62|56.89|54.69|56.76|54.56|0
1743039600000|2025-03-27 01:40:00|56.8|54.6|56.64|54.44|56.8|54.6|56.6|54.4|0
1743039900000|2025-03-27 01:45:00|56.63|54.43|56.53|54.33|56.67|54.47|56.53|54.33|0
1743040200000|2025-03-27 01:50:00|56.54|54.34|56.47|54.27|56.58|54.38|56.38|54.18|0
1743040500000|2025-03-27 01:55:00|56.44|54.24|56.51|54.31|56.53|54.33|56.42|54.22|0
1743040800000|2025-03-27 02:00:00|56.5|54.3|56.14|53.94|56.51|54.31|56.13|53.93|0
1743041100000|2025-03-27 02:05:00|56.12|53.92|56.07|53.87|56.14|53.94|56.07|53.87|0
1743041400000|2025-03-27 02:10:00|56.09|53.89|56.05|53.85|56.09|53.89|56.03|53.83|0
1743041700000|2025-03-27 02:15:00|56.07|53.87|55.96|53.76|56.09|53.89|55.92|53.72|0
1743042000000|2025-03-27 02:20:00|55.94|53.74|56.66|54.46|56.77|54.57|55.92|53.72|0
1743042300000|2025-03-27 02:25:00|56.67|54.47|56.67|54.47|56.68|54.48|56.55|54.35|0
1743042600000|2025-03-27 02:30:00|56.68|54.48|56.59|54.39|56.77|54.57|56.59|54.39|0
1743042900000|2025-03-27 02:35:00|56.61|54.41|56.66|54.46|56.68|54.48|56.57|54.37|0
1743043200000|2025-03-27 02:40:00|56.63|54.43|56.52|54.32|56.66|54.46|56.52|54.32|0
1743043500000|2025-03-27 02:45:00|56.54|54.34|56.59|54.39|56.63|54.43|56.52|54.32|0
1743043800000|2025-03-27 02:50:00|56.6|54.4|56.63|54.43|56.65|54.45|56.54|54.34|0
1743044100000|2025-03-27 02:55:00|56.62|54.42|56.61|54.41|56.65|54.45|56.59|54.39|0
1743044400000|2025-03-27 03:00:00|56.63|54.43|56.58|54.38|56.63|54.43|56.41|54.21|0
1743044700000|2025-03-27 03:05:00|56.57|54.37|56.58|54.38|56.65|54.45|56.54|54.34|0
1743045000000|2025-03-27 03:10:00|56.56|54.36|56.54|54.34|56.6|54.4|56.54|54.34|0
1743045300000|2025-03-27 03:15:00|56.56|54.36|56.51|54.31|56.6|54.4|56.47|54.27|0
1743045600000|2025-03-27 03:20:00|56.49|54.29|56.58|54.38|56.58|54.38|56.45|54.25|0
1743045900000|2025-03-27 03:25:00|56.56|54.36|56.53|54.33|56.56|54.36|56.51|54.31|0
1743046200000|2025-03-27 03:30:00|56.51|54.31|56.4|54.2|56.51|54.31|56.32|54.12|0
1743046500000|2025-03-27 03:35:00|56.41|54.21|56.14|53.94|56.41|54.21|56.01|53.81|0
1743046800000|2025-03-27 03:40:00|56.12|53.92|56.14|53.94|56.18|53.98|56.1|53.9|0
1743047100000|2025-03-27 03:45:00|56.12|53.92|56.12|53.92|56.15|53.95|56.07|53.87|0
1743047400000|2025-03-27 03:50:00|56.14|53.94|56.14|53.94|56.21|54.01|56.11|53.91|0
1743047700000|2025-03-27 03:55:00|56.16|53.96|56.16|53.96|56.16|53.96|56.11|53.91|0
1743048000000|2025-03-27 04:00:00|56.14|53.94|56.05|53.85|56.18|53.98|56.05|53.85|0
1743048300000|2025-03-27 04:05:00|56.03|53.83|55.94|53.74|56.03|53.83|55.92|53.72|0
1743048600000|2025-03-27 04:10:00|55.93|53.73|56.22|54.02|56.23|54.03|55.87|53.67|0
1743048900000|2025-03-27 04:15:00|56.2|54|56.2|54|56.22|54.02|56.17|53.97|0
1743049200000|2025-03-27 04:20:00|56.22|54.02|56.15|53.95|56.24|54.04|56.13|53.93|0
1743049500000|2025-03-27 04:25:00|56.13|53.93|56.08|53.88|56.15|53.95|56.04|53.84|0
1743049800000|2025-03-27 04:30:00|56.11|53.91|56.13|53.93|56.17|53.97|56.08|53.88|0
1743050100000|2025-03-27 04:35:00|56.1|53.9|56.15|53.95|56.15|53.95|56.01|53.81|0
1743050400000|2025-03-27 04:40:00|56.12|53.92|56.08|53.88|56.12|53.92|56.06|53.86|0
1743050700000|2025-03-27 04:45:00|56.1|53.9|56.06|53.86|56.12|53.92|56.04|53.84|0
1743051000000|2025-03-27 04:50:00|56.05|53.85|56.03|53.83|56.1|53.9|56.01|53.81|0
1743051300000|2025-03-27 04:55:00|56.06|53.86|55.99|53.79|56.08|53.88|55.97|53.77|0
1743051600000|2025-03-27 05:00:00|56|53.8|56.03|53.83|56.06|53.86|55.99|53.79|0
1743051900000|2025-03-27 05:05:00|55.99|53.79|56.18|53.98|56.23|54.03|55.99|53.79|0
1743052200000|2025-03-27 05:10:00|56.2|54|56.16|53.96|56.2|54|56.07|53.87|0
1743052500000|2025-03-27 05:15:00|56.14|53.94|56.12|53.92|56.18|53.98|56.09|53.89|0
1743052800000|2025-03-27 05:20:00|56.14|53.94|56.03|53.83|56.14|53.94|55.98|53.78|0
1743053100000|2025-03-27 05:25:00|56.05|53.85|56.03|53.83|56.05|53.85|56|53.8|0
1743053400000|2025-03-27 05:30:00|56.05|53.85|55.96|53.76|56.07|53.87|55.93|53.73|0
1743053700000|2025-03-27 05:35:00|55.98|53.78|55.76|53.56|55.98|53.78|55.72|53.52|0
1743054000000|2025-03-27 05:40:00|55.79|53.59|55.74|53.54|55.81|53.61|55.68|53.48|0
1743054300000|2025-03-27 05:45:00|55.76|53.56|55.98|53.78|55.98|53.78|55.76|53.56|0
1743054600000|2025-03-27 05:50:00|55.96|53.76|56.17|53.97|56.19|53.99|55.96|53.76|0
1743054900000|2025-03-27 05:55:00|56.15|53.95|56.3|54.1|56.32|54.12|56.15|53.95|0
1743055200000|2025-03-27 06:00:00|56.28|54.08|56.39|54.19|56.39|54.19|56.23|54.03|0
1743055500000|2025-03-27 06:05:00|56.36|54.16|56.08|53.88|56.39|54.19|56.05|53.85|0
1743055800000|2025-03-27 06:10:00|56.05|53.85|55.91|53.71|56.1|53.9|55.91|53.71|0
1743056100000|2025-03-27 06:15:00|55.9|53.7|55.78|53.58|55.91|53.71|55.78|53.58|0
1743056400000|2025-03-27 06:20:00|55.76|53.56|55.65|53.45|55.97|53.77|55.58|53.38|0
1743056700000|2025-03-27 06:25:00|55.62|53.42|55.65|53.45|55.78|53.58|55.6|53.4|0
1743057000000|2025-03-27 06:30:00|55.62|53.42|55.86|53.66|55.88|53.68|55.58|53.38|0
1743057300000|2025-03-27 06:35:00|55.84|53.64|55.71|53.51|55.86|53.66|55.69|53.49|0
1743057600000|2025-03-27 06:40:00|55.69|53.49|55.92|53.72|55.92|53.72|55.69|53.49|0
1743057900000|2025-03-27 06:45:00|55.91|53.71|56.16|53.96|56.17|53.97|55.9|53.7|0
1743058200000|2025-03-27 06:50:00|56.14|53.94|56.26|54.06|56.36|54.16|56.09|53.89|0
1743058500000|2025-03-27 06:55:00|56.29|54.09|56.26|54.06|56.35|54.15|56.22|54.02|0
1743058800000|2025-03-27 07:00:00|56.33|54.13|56.45|54.25|56.52|54.32|56.12|53.92|0
1743059100000|2025-03-27 07:05:00|56.46|54.26|56.22|54.02|56.63|54.43|56.2|54|0
1743059400000|2025-03-27 07:10:00|56.23|54.03|56.24|54.04|56.3|54.1|56.12|53.92|0
1743059700000|2025-03-27 07:15:00|56.26|54.06|56.52|54.32|56.52|54.32|56.22|54.02|0
1743060000000|2025-03-27 07:20:00|56.51|54.31|56.52|54.32|56.61|54.41|56.43|54.23|0
1743060300000|2025-03-27 07:25:00|56.53|54.33|56.52|54.32|56.6|54.4|56.41|54.21|0
1743060600000|2025-03-27 07:30:00|56.53|54.33|56.73|54.53|56.73|54.53|56.49|54.29|0
1743060900000|2025-03-27 07:35:00|56.71|54.51|56.86|54.66|56.97|54.77|56.65|54.45|0
1743061200000|2025-03-27 07:40:00|56.84|54.64|56.84|54.64|56.87|54.67|56.43|54.23|0
1743061500000|2025-03-27 07:45:00|56.86|54.66|56.77|54.57|56.91|54.71|56.69|54.49|0
1743061800000|2025-03-27 07:50:00|56.8|54.6|56.99|54.79|57.06|54.86|56.8|54.6|0
1743062100000|2025-03-27 07:55:00|57.01|54.81|57.06|54.86|57.15|54.95|56.94|54.74|0
1743062400000|2025-03-27 08:00:00|57.05|54.85|57.3|55.1|57.36|55.16|56.64|54.44|0
1743062700000|2025-03-27 08:05:00|57.32|55.12|58.01|55.81|58.05|55.85|57.25|55.05|0
1743063000000|2025-03-27 08:10:00|58|55.8|57.67|55.47|58.14|55.94|57.67|55.47|0
1743063300000|2025-03-27 08:15:00|57.69|55.49|57.29|55.09|57.71|55.51|57.27|55.07|0
1743063600000|2025-03-27 08:20:00|57.18|54.98|57.12|54.92|57.36|55.16|57.05|54.85|0
1743063900000|2025-03-27 08:25:00|57.14|54.94|57.09|54.89|57.45|55.25|57.05|54.85|0
1743064200000|2025-03-27 08:30:00|57.07|54.87|56.96|54.76|57.07|54.87|56.83|54.63|0
1743064500000|2025-03-27 08:35:00|56.94|54.74|56.72|54.52|57.02|54.82|56.59|54.39|0
1743064800000|2025-03-27 08:40:00|56.7|54.5|56.8|54.6|56.82|54.62|56.62|54.42|0
1743065100000|2025-03-27 08:45:00|56.79|54.59|56.85|54.65|57.07|54.87|56.79|54.59|0
1743065400000|2025-03-27 08:50:00|56.81|54.61|56.89|54.69|57.2|55|56.8|54.6|0
1743065700000|2025-03-27 08:55:00|56.87|54.67|56.29|54.09|56.89|54.69|56.23|54.03|0
1743066000000|2025-03-27 09:00:00|56.28|54.08|56.28|54.08|56.54|54.34|56.21|54.01|0
1743066300000|2025-03-27 09:05:00|56.3|54.1|56.64|54.44|56.67|54.47|56.3|54.1|0
1743066600000|2025-03-27 09:10:00|56.58|54.38|56.43|54.23|56.62|54.42|56.41|54.21|0
1743066900000|2025-03-27 09:15:00|56.4|54.2|56.32|54.12|56.46|54.26|56.29|54.09|0
1743067200000|2025-03-27 09:20:00|56.29|54.09|56.47|54.27|56.71|54.51|56.27|54.07|0
1743067500000|2025-03-27 09:25:00|56.44|54.24|56.16|53.96|56.53|54.33|56.1|53.9|0
1743067800000|2025-03-27 09:30:00|56.14|53.94|56.27|54.07|56.31|54.11|56.1|53.9|0
1743068100000|2025-03-27 09:35:00|56.26|54.06|56.51|54.31|56.79|54.59|56.22|54.02|0
1743068400000|2025-03-27 09:40:00|56.5|54.3|56.51|54.31|56.64|54.44|56.44|54.24|0
1743068700000|2025-03-27 09:45:00|56.5|54.3|56.27|54.07|56.5|54.3|56.24|54.04|0
1743069000000|2025-03-27 09:50:00|56.29|54.09|56.29|54.09|56.31|54.11|56.08|53.88|0
1743069300000|2025-03-27 09:55:00|56.26|54.06|56.24|54.04|56.33|54.13|56.22|54.02|0
1743069600000|2025-03-27 10:00:00|56.25|54.05|55.92|53.72|56.35|54.15|55.92|53.72|0
1743069900000|2025-03-27 10:05:00|55.94|53.74|56.02|53.82|56.04|53.84|55.87|53.67|0
1743070200000|2025-03-27 10:10:00|56|53.8|56.11|53.91|56.15|53.95|55.96|53.76|0
1743070500000|2025-03-27 10:15:00|56.13|53.93|56.35|54.15|56.37|54.17|56.09|53.89|0
1743070800000|2025-03-27 10:20:00|56.37|54.17|56.28|54.08|56.46|54.26|56.17|53.97|0
1743071100000|2025-03-27 10:25:00|56.24|54.04|56.36|54.16|56.44|54.24|56.24|54.04|0
1743071400000|2025-03-27 10:30:00|56.39|54.19|56.25|54.05|56.42|54.22|56.24|54.04|0
1743071700000|2025-03-27 10:35:00|56.23|54.03|56.45|54.25|56.45|54.25|56.21|54.01|0
1743072000000|2025-03-27 10:40:00|56.49|54.29|56.47|54.27|56.58|54.38|56.38|54.18|0
1743072300000|2025-03-27 10:45:00|56.46|54.26|56.69|54.49|56.77|54.57|56.44|54.24|0
1743072600000|2025-03-27 10:50:00|56.71|54.51|56.93|54.73|56.93|54.73|56.63|54.43|0
1743072900000|2025-03-27 10:55:00|56.9|54.7|57.24|55.04|57.28|55.08|56.9|54.7|0
1743073200000|2025-03-27 11:00:00|57.23|55.03|57.02|54.82|57.5|55.3|56.92|54.72|0
1743073500000|2025-03-27 11:05:00|57.03|54.83|56.71|54.51|57.04|54.84|56.71|54.51|0
1743073800000|2025-03-27 11:10:00|56.7|54.5|57.32|55.12|57.47|55.27|56.7|54.5|0
1743074100000|2025-03-27 11:15:00|57.29|55.09|57.36|55.16|57.49|55.29|57.16|54.96|0
1743074400000|2025-03-27 11:20:00|57.35|55.15|57.62|55.42|57.71|55.51|57.29|55.09|0
1743074700000|2025-03-27 11:25:00|57.6|55.4|57.98|55.78|58.07|55.87|57.6|55.4|0
1743075000000|2025-03-27 11:30:00|58|55.8|57.8|55.6|58|55.8|57.71|55.51|0
1743075300000|2025-03-27 11:35:00|57.78|55.58|57.22|55.02|57.8|55.6|57.22|55.02|0
1743075600000|2025-03-27 11:40:00|57.24|55.04|57.33|55.13|57.54|55.34|57.2|55|0
1743075900000|2025-03-27 11:45:00|57.29|55.09|56.77|54.57|57.35|55.15|56.77|54.57|0
1743076200000|2025-03-27 11:50:00|56.79|54.59|56.96|54.76|57.03|54.83|56.72|54.52|0
1743076500000|2025-03-27 11:55:00|56.95|54.75|56.66|54.46|56.95|54.75|56.55|54.35|0
1743076800000|2025-03-27 12:00:00|56.63|54.43|57.03|54.83|57.03|54.83|56.63|54.43|0
1743077100000|2025-03-27 12:05:00|57.02|54.82|56.96|54.76|57.27|55.07|56.92|54.72|0
1743077400000|2025-03-27 12:10:00|56.98|54.78|56.98|54.78|57.09|54.89|56.85|54.65|0
1743077700000|2025-03-27 12:15:00|57|54.8|57.02|54.82|57.11|54.91|56.92|54.72|0
1743078000000|2025-03-27 12:20:00|57.05|54.85|57.1|54.9|57.35|55.15|57.05|54.85|0
1743078300000|2025-03-27 12:25:00|57.07|54.87|57.26|55.06|57.35|55.15|57.02|54.82|0
1743078600000|2025-03-27 12:30:00|57.23|55.03|56.84|54.64|57.24|55.04|56.43|54.23|0
1743078900000|2025-03-27 12:35:00|56.82|54.62|56.6|54.4|56.86|54.66|56.34|54.14|0
1743079200000|2025-03-27 12:40:00|56.58|54.38|56.95|54.75|57.02|54.82|56.58|54.38|0
1743079500000|2025-03-27 12:45:00|56.97|54.77|57.06|54.86|57.24|55.04|56.82|54.62|0
1743079800000|2025-03-27 12:50:00|57.04|54.84|57.1|54.9|57.32|55.12|57.04|54.84|0
1743080100000|2025-03-27 12:55:00|57.15|54.95|57.15|54.95|57.19|54.99|56.99|54.79|0
1743080400000|2025-03-27 13:00:00|57.06|54.86|56.87|54.67|57.23|55.03|56.74|54.54|0
1743080700000|2025-03-27 13:05:00|56.89|54.69|56.97|54.77|57.04|54.84|56.69|54.49|0
1743081000000|2025-03-27 13:10:00|56.96|54.76|57.47|55.27|57.5|55.3|56.89|54.69|0
1743081300000|2025-03-27 13:15:00|57.5|55.3|58.59|56.39|58.73|56.53|57.5|55.3|0
1743081600000|2025-03-27 13:20:00|58.61|56.41|58.88|56.68|58.91|56.71|58.61|56.41|0
1743081900000|2025-03-27 13:25:00|59.38|56.18|59.49|56.29|59.79|56.59|59.36|56.16|0
1743082200000|2025-03-27 13:30:00|58.99|56.79|59.74|57.54|60.44|58.24|58.68|56.48|0
1743082500000|2025-03-27 13:35:00|59.81|57.61|60.64|58.44|60.66|58.46|59.72|57.52|0
1743082800000|2025-03-27 13:40:00|60.66|58.46|60.76|58.56|61.32|59.12|60.29|58.09|0
1743083100000|2025-03-27 13:45:00|60.74|58.54|59.72|57.52|60.79|58.59|59.54|57.34|0
1743083400000|2025-03-27 13:50:00|59.7|57.5|58.09|55.89|59.89|57.69|57.64|55.44|0
1743083700000|2025-03-27 13:55:00|58.07|55.87|57.56|55.36|58.55|56.35|57.5|55.3|0
1743084000000|2025-03-27 14:00:00|57.53|55.33|57.39|55.19|57.57|55.37|57.02|54.82|0
1743084300000|2025-03-27 14:05:00|57.41|55.21|57.59|55.39|58.06|55.86|57.15|54.95|0
1743084600000|2025-03-27 14:10:00|57.66|55.46|57.34|55.14|58.26|56.06|56.95|54.75|0
1743084900000|2025-03-27 14:15:00|57.35|55.15|56.7|54.5|57.42|55.22|56.61|54.41|0
1743085200000|2025-03-27 14:20:00|56.74|54.54|56.73|54.53|57.47|55.27|56.66|54.46|0
1743085500000|2025-03-27 14:25:00|56.75|54.55|55.55|53.35|56.82|54.62|55.53|53.33|0
1743085800000|2025-03-27 14:30:00|55.51|53.31|55.36|53.16|55.79|53.59|55.34|53.14|0
1743086100000|2025-03-27 14:35:00|55.38|53.18|55.02|52.82|55.9|53.7|54.83|52.63|0
1743086400000|2025-03-27 14:40:00|55.08|52.88|54.61|52.41|55.3|53.1|54.48|52.28|0
1743086700000|2025-03-27 14:45:00|54.65|52.45|54.99|52.79|55.08|52.88|54.46|52.26|0
1743087000000|2025-03-27 14:50:00|54.93|52.73|54.4|52.2|55.18|52.98|54.4|52.2|0
1743087300000|2025-03-27 14:55:00|54.42|52.22|54.37|52.17|54.71|52.51|54.31|52.11|0
1743087600000|2025-03-27 15:00:00|54.29|52.09|54.39|52.19|54.65|52.45|54.22|52.02|0
1743087900000|2025-03-27 15:05:00|54.37|52.17|55.23|53.03|55.25|53.05|54.29|52.09|0
1743088200000|2025-03-27 15:10:00|55.25|53.05|54.51|52.31|55.27|53.07|54.45|52.25|0
1743088500000|2025-03-27 15:15:00|54.53|52.33|54.42|52.22|54.93|52.73|54.34|52.14|0
1743088800000|2025-03-27 15:20:00|54.4|52.2|54.72|52.52|54.99|52.79|54.4|52.2|0
1743089100000|2025-03-27 15:25:00|54.7|52.5|55.21|53.01|55.27|53.07|54.61|52.41|0
1743089400000|2025-03-27 15:30:00|55.19|52.99|56.2|54|56.31|54.11|55.19|52.99|0
1743089700000|2025-03-27 15:35:00|56.24|54.04|56.52|54.32|56.74|54.54|56.05|53.85|0
1743090000000|2025-03-27 15:40:00|56.46|54.26|56.63|54.43|56.96|54.76|56.32|54.12|0
1743090300000|2025-03-27 15:45:00|56.61|54.41|57.09|54.89|57.11|54.91|56.59|54.39|0
1743090600000|2025-03-27 15:50:00|57.07|54.87|56.67|54.47|57.09|54.89|56.5|54.3|0
1743090900000|2025-03-27 15:55:00|56.69|54.49|57.05|54.85|57.09|54.89|56.69|54.49|0
1743091200000|2025-03-27 16:00:00|57.02|54.82|56.6|54.4|57.18|54.98|56.56|54.36|0
1743091500000|2025-03-27 16:05:00|56.58|54.38|56.1|53.9|56.65|54.45|55.91|53.71|0
1743091800000|2025-03-27 16:10:00|56.12|53.92|56.34|54.14|56.6|54.4|56.1|53.9|0
1743092100000|2025-03-27 16:15:00|56.38|54.18|55.61|53.41|56.41|54.21|55.57|53.37|0
1743092400000|2025-03-27 16:20:00|55.55|53.35|55.87|53.67|55.91|53.71|55.31|53.11|0
1743092700000|2025-03-27 16:25:00|55.89|53.69|56.37|54.17|56.5|54.3|55.89|53.69|0
1743093000000|2025-03-27 16:30:00|56.35|54.15|56.01|53.81|56.39|54.19|55.58|53.38|0
1743093300000|2025-03-27 16:35:00|56.05|53.85|56.18|53.98|56.42|54.22|55.99|53.79|0
1743093600000|2025-03-27 16:40:00|56.2|54|56.14|53.94|56.33|54.13|55.88|53.68|0
1743093900000|2025-03-27 16:45:00|56.16|53.96|57.12|54.92|57.14|54.94|55.96|53.76|0
1743094200000|2025-03-27 16:50:00|57.14|54.94|57.85|55.65|58.1|55.9|56.22|54.02|0
1743094500000|2025-03-27 16:55:00|57.87|55.67|58.5|56.3|58.54|56.34|57.85|55.65|0
1743094800000|2025-03-27 17:00:00|58.36|56.16|58.09|55.89|58.75|56.55|57.96|55.76|0
1743095100000|2025-03-27 17:05:00|58.16|55.96|57.4|55.2|58.36|56.16|57.25|55.05|0
1743095400000|2025-03-27 17:10:00|57.38|55.18|56.83|54.63|57.49|55.29|56.83|54.63|0
1743095700000|2025-03-27 17:15:00|56.89|54.69|57.19|54.99|57.24|55.04|56.73|54.53|0
1743096000000|2025-03-27 17:20:00|57.26|55.06|57.19|54.99|57.46|55.26|57.01|54.81|0
1743096300000|2025-03-27 17:25:00|57.22|55.02|57.68|55.48|57.9|55.7|57.19|54.99|0
1743096600000|2025-03-27 17:30:00|57.72|55.52|57.39|55.19|57.72|55.52|57.12|54.92|0
1743096900000|2025-03-27 17:35:00|57.43|55.23|57.47|55.27|57.83|55.63|57.32|55.12|0
1743097200000|2025-03-27 17:40:00|57.5|55.3|57.71|55.51|57.78|55.58|57.34|55.14|0
1743097500000|2025-03-27 17:45:00|57.7|55.5|57.07|54.87|57.7|55.5|57.07|54.87|0
1743097800000|2025-03-27 17:50:00|57.12|54.92|58.34|56.14|58.41|56.21|56.85|54.65|0
1743098100000|2025-03-27 17:55:00|58.36|56.16|58.23|56.03|58.41|56.21|58.11|55.91|0
1743098400000|2025-03-27 18:00:00|58.2|56|57.55|55.35|58.2|56|57.55|55.35|0
1743098700000|2025-03-27 18:05:00|57.51|55.31|56.87|54.67|57.53|55.33|56.32|54.12|0
1743099000000|2025-03-27 18:10:00|56.89|54.69|56.32|54.12|56.98|54.78|56.28|54.08|0
1743099300000|2025-03-27 18:15:00|56.3|54.1|56.56|54.36|56.71|54.51|56.12|53.92|0
1743099600000|2025-03-27 18:20:00|56.65|54.45|56.82|54.62|56.82|54.62|56.23|54.03|0
1743099900000|2025-03-27 18:25:00|56.87|54.67|56.73|54.53|57.04|54.84|56.49|54.29|0
1743100200000|2025-03-27 18:30:00|56.8|54.6|56.58|54.38|57.02|54.82|56.53|54.33|0
1743100500000|2025-03-27 18:35:00|56.6|54.4|56.31|54.11|56.6|54.4|56.2|54|0
1743100800000|2025-03-27 18:40:00|56.36|54.16|56.27|54.07|56.4|54.2|55.88|53.68|0
1743101100000|2025-03-27 18:45:00|56.2|54|55.9|53.7|56.25|54.05|55.9|53.7|0
1743101400000|2025-03-27 18:50:00|55.92|53.72|55.61|53.41|56.44|54.24|55.38|53.18|0
1743101700000|2025-03-27 18:55:00|55.64|53.44|56.77|54.57|56.9|54.7|55.64|53.44|0
1743102000000|2025-03-27 19:00:00|56.86|54.66|56.17|53.97|57.61|55.41|55.88|53.68|0
1743102300000|2025-03-27 19:05:00|56.22|54.02|56.04|53.84|56.59|54.39|55.96|53.76|0
1743102600000|2025-03-27 19:10:00|56.02|53.82|55.35|53.15|56.09|53.89|55.35|53.15|0
1743102900000|2025-03-27 19:15:00|55.41|53.21|55.1|52.9|55.48|53.28|54.53|52.33|0
1743103200000|2025-03-27 19:20:00|55.06|52.86|54.69|52.49|55.17|52.97|54.5|52.3|0
1743103500000|2025-03-27 19:25:00|54.72|52.52|54.71|52.51|55.01|52.81|54.67|52.47|0
1743103800000|2025-03-27 19:30:00|54.74|52.54|55.14|52.94|55.49|53.29|54.74|52.54|0
1743104100000|2025-03-27 19:35:00|55.12|52.92|55.68|53.48|55.74|53.54|55.1|52.9|0
1743104400000|2025-03-27 19:40:00|55.63|53.43|55.57|53.37|55.9|53.7|55.35|53.15|0
1743104700000|2025-03-27 19:45:00|55.59|53.39|55.35|53.15|55.7|53.5|55.33|53.13|0
1743105000000|2025-03-27 19:50:00|55.46|53.26|56.24|54.04|57.05|54.85|55.46|53.26|0
1743105300000|2025-03-27 19:55:00|56.06|53.86|57.01|54.81|57.19|54.99|55.93|53.73|0
1743105600000|2025-03-27 20:00:00|56.9|54.7|56.7|54.5|56.9|54.7|56.5|54.3|0
1743105900000|2025-03-27 20:05:00|56.65|54.45|56.63|54.43|56.67|54.47|56.5|54.3|0
1743106200000|2025-03-27 20:10:00|56.65|54.45|56.72|54.52|56.74|54.54|56.48|54.28|0
1743106500000|2025-03-27 20:15:00|56.67|54.47|56.8|54.6|56.83|54.63|56.67|54.47|0
1743106800000|2025-03-27 20:20:00|56.78|54.58|56.85|54.65|56.98|54.78|56.76|54.56|0
1743107100000|2025-03-27 20:25:00|56.87|54.67|56.67|54.47|56.87|54.67|56.65|54.45|0
1743107400000|2025-03-27 20:30:00|56.69|54.49|56.7|54.5|56.76|54.56|56.65|54.45|0
1743107700000|2025-03-27 20:35:00|56.69|54.49|56.56|54.36|56.71|54.51|56.54|54.34|0
1743108000000|2025-03-27 20:40:00|56.58|54.38|56.58|54.38|56.6|54.4|56.53|54.33|0
1743108300000|2025-03-27 20:45:00|56.55|54.35|56.55|54.35|56.58|54.38|56.49|54.29|0
1743108600000|2025-03-27 20:50:00|56.53|54.33|56.55|54.35|56.6|54.4|56.51|54.31|0
1743108900000|2025-03-27 20:55:00|57.05|53.85|57.35|54.15|57.37|54.17|57.05|53.85|0
1743109200000|2025-03-27 21:00:00|57.33|54.13|57.43|54.23|57.43|54.23|57.28|54.08|0
1743109500000|2025-03-27 21:05:00|57.41|54.21|57.39|54.19|57.47|54.27|57.38|54.18|0
1743109800000|2025-03-27 21:10:00|57.4|54.2|57.4|54.2|57.41|54.21|57.4|54.2|0
1743110100000|2025-03-27 21:15:00|57.41|54.21|57.4|54.2|57.41|54.21|57.4|54.2|0
1743110400000|2025-03-27 21:20:00|57.41|54.21|57.38|54.18|57.41|54.21|57.38|54.18|0
1743110700000|2025-03-27 21:25:00|57.39|54.19|57.38|54.18|57.4|54.2|57.38|54.18|0
1743111000000|2025-03-27 21:30:00|57.39|54.19|57.4|54.2|57.4|54.2|57.37|54.17|0
1743111300000|2025-03-27 21:35:00|57.39|54.19|57.37|54.17|57.39|54.19|57.37|54.17|0
1743111600000|2025-03-27 21:40:00|57.36|54.16|57.36|54.16|57.36|54.16|57.36|54.16|0
1743111900000|2025-03-27 21:45:00|57.37|54.17|57.37|54.17|57.37|54.17|57.36|54.16|0
1743112200000|2025-03-27 21:50:00|57.38|54.18|57.38|54.18|57.38|54.18|57.37|54.17|0
1743112500000|2025-03-27 21:55:00|57.39|54.19|57.38|54.18|57.42|54.22|57.37|54.17|0
1743112800000|2025-03-27 22:00:00|57.36|54.16|57.21|54.01|57.44|54.24|57.06|53.86|0
1743113100000|2025-03-27 22:05:00|57.26|54.06|57.5|54.3|57.5|54.3|57.21|54.01|0
1743113400000|2025-03-27 22:10:00|57.54|54.34|57.47|54.27|57.54|54.34|57.41|54.21|0
1743113700000|2025-03-27 22:15:00|57.5|54.3|57.36|54.16|57.54|54.34|57.34|54.14|0
1743114000000|2025-03-27 22:20:00|57.38|54.18|57.32|54.12|57.38|54.18|57.27|54.07|0
1743114300000|2025-03-27 22:25:00|57.33|54.13|57.37|54.17|57.37|54.17|57.25|54.05|0
1743114600000|2025-03-27 22:30:00|57.36|54.16|57.34|54.14|57.38|54.18|57.25|54.05|0
1743114900000|2025-03-27 22:35:00|57.35|54.15|57.16|53.96|57.36|54.16|57.14|53.94|0
1743115200000|2025-03-27 22:40:00|57.18|53.98|57.2|54|57.22|54.02|57.18|53.98|0
1743115500000|2025-03-27 22:45:00|57.22|54.02|57.33|54.13|57.33|54.13|57.21|54.01|0
1743115800000|2025-03-27 22:50:00|57.31|54.11|57.44|54.24|57.44|54.24|57.29|54.09|0
1743116100000|2025-03-27 22:55:00|57.45|54.25|57.46|54.26|57.47|54.27|57.42|54.22|0
1743116400000|2025-03-27 23:00:00|57.45|54.25|57.82|54.62|57.82|54.62|57.37|54.17|0
1743116700000|2025-03-27 23:05:00|57.79|54.59|58.02|54.82|58.1|54.9|57.79|54.59|0
1743117000000|2025-03-27 23:10:00|58.01|54.81|57.97|54.77|58.11|54.91|57.88|54.68|0
1743117300000|2025-03-27 23:15:00|57.99|54.79|57.9|54.7|58.06|54.86|57.8|54.6|0
1743117600000|2025-03-27 23:20:00|57.88|54.68|57.9|54.7|57.94|54.74|57.81|54.61|0
1743117900000|2025-03-27 23:25:00|57.89|54.69|57.81|54.61|57.95|54.75|57.8|54.6|0
1743118200000|2025-03-27 23:30:00|57.79|54.59|58.05|54.85|58.08|54.88|57.79|54.59|0
1743118500000|2025-03-27 23:35:00|58.07|54.87|58.08|54.88|58.13|54.93|57.97|54.77|0
1743118800000|2025-03-27 23:40:00|58.1|54.9|57.94|54.74|58.14|54.94|57.93|54.73|0
1743119100000|2025-03-27 23:45:00|57.96|54.76|57.83|54.63|58.02|54.82|57.83|54.63|0
1743119400000|2025-03-27 23:50:00|57.81|54.61|57.74|54.54|57.82|54.62|57.72|54.52|0
1743119700000|2025-03-27 23:55:00|57.69|54.49|57.78|54.58|57.83|54.63|57.65|54.45|0
1743120000000|2025-03-28 00:00:00|57.76|54.56|58.16|54.96|58.29|55.09|57.7|54.5|0
1743120300000|2025-03-28 00:05:00|58.18|54.98|58.14|54.94|58.29|55.09|58.05|54.85|0
1743120600000|2025-03-28 00:10:00|58.09|54.89|58.16|54.96|58.31|55.11|57.96|54.76|0
1743120900000|2025-03-28 00:15:00|58.12|54.92|57.33|55.13|58.18|55.46|57.32|54.92|0
1743121200000|2025-03-28 00:20:00|57.32|55.12|57.66|55.46|57.81|55.61|57.3|55.1|0
1743121500000|2025-03-28 00:25:00|57.65|55.45|57.63|55.43|57.67|55.47|57.58|55.38|0
1743121800000|2025-03-28 00:30:00|57.62|55.42|57.58|55.38|57.63|55.43|57.56|55.36|0
1743122100000|2025-03-28 00:35:00|57.6|55.4|57.45|55.25|57.63|55.43|57.38|55.18|0
1743122400000|2025-03-28 00:40:00|57.41|55.21|57.47|55.27|57.51|55.31|57.4|55.2|0
1743122700000|2025-03-28 00:45:00|57.49|55.29|57.4|55.2|57.53|55.33|57.4|55.2|0
1743123000000|2025-03-28 00:50:00|57.35|55.15|57.18|54.98|57.38|55.18|57.15|54.95|0
1743123300000|2025-03-28 00:55:00|57.2|55|57.2|55|57.28|55.08|57.18|54.98|0
1743123600000|2025-03-28 01:00:00|57.17|54.97|57.2|55|57.26|55.06|57.13|54.93|0
1743123900000|2025-03-28 01:05:00|57.18|54.98|57.24|55.04|57.24|55.04|57.18|54.98|0
1743124200000|2025-03-28 01:10:00|57.22|55.02|57.26|55.06|57.3|55.1|57.19|54.99|0
1743124500000|2025-03-28 01:15:00|57.22|55.02|57.06|54.86|57.24|55.04|57.04|54.84|0
1743124800000|2025-03-28 01:20:00|57.05|54.85|56.99|54.79|57.12|54.92|56.99|54.79|0
1743125100000|2025-03-28 01:25:00|57.01|54.81|57.03|54.83|57.12|54.92|57.01|54.81|0
1743125400000|2025-03-28 01:30:00|57.06|54.86|57.01|54.81|57.14|54.94|57.01|54.81|0
1743125700000|2025-03-28 01:35:00|57.03|54.83|57.03|54.83|57.05|54.85|56.99|54.79|0
1743126000000|2025-03-28 01:40:00|57.05|54.85|57.07|54.87|57.14|54.94|57.02|54.82|0
1743126300000|2025-03-28 01:45:00|57.1|54.9|57.21|55.01|57.27|55.07|57.1|54.9|0
1743126600000|2025-03-28 01:50:00|57.23|55.03|57.25|55.05|57.33|55.13|57.23|55.03|0
1743126900000|2025-03-28 01:55:00|57.29|55.09|57.45|55.25|57.49|55.29|57.29|55.09|0
1743127200000|2025-03-28 02:00:00|57.47|55.27|57.18|54.98|57.48|55.28|57.16|54.96|0
1743127500000|2025-03-28 02:05:00|57.22|55.02|57.13|54.93|57.25|55.05|57.11|54.91|0
1743127800000|2025-03-28 02:10:00|57.11|54.91|57.16|54.96|57.22|55.02|57.09|54.89|0
1743128100000|2025-03-28 02:15:00|57.13|54.93|57.04|54.84|57.18|54.98|57.02|54.82|0
1743128400000|2025-03-28 02:20:00|57.02|54.82|57.04|54.84|57.07|54.87|57.02|54.82|0
1743128700000|2025-03-28 02:25:00|57.02|54.82|56.97|54.77|57.03|54.83|56.97|54.77|0
1743129000000|2025-03-28 02:30:00|56.95|54.75|56.88|54.68|57.02|54.82|56.86|54.66|0
1743129300000|2025-03-28 02:35:00|56.91|54.71|56.86|54.66|56.93|54.73|56.82|54.62|0
1743129600000|2025-03-28 02:40:00|56.88|54.68|56.88|54.68|56.91|54.71|56.84|54.64|0
1743129900000|2025-03-28 02:45:00|56.9|54.7|56.9|54.7|56.91|54.71|56.86|54.66|0
1743130200000|2025-03-28 02:50:00|56.91|54.71|57.01|54.81|57.04|54.84|56.88|54.68|0
1743130500000|2025-03-28 02:55:00|57.06|54.86|57.06|54.86|57.06|54.86|56.97|54.77|0
1743130800000|2025-03-28 03:00:00|57.03|54.83|57.1|54.9|57.12|54.92|57.03|54.83|0
1743131100000|2025-03-28 03:05:00|57.08|54.88|57.1|54.9|57.12|54.92|57.03|54.83|0
1743131400000|2025-03-28 03:10:00|57.12|54.92|57.03|54.83|57.14|54.94|57.03|54.83|0
1743131700000|2025-03-28 03:15:00|57.05|54.85|57.03|54.83|57.1|54.9|57.03|54.83|0
1743132000000|2025-03-28 03:20:00|57.05|54.85|57.05|54.85|57.07|54.87|57.01|54.81|0
1743132300000|2025-03-28 03:25:00|57.03|54.83|57|54.8|57.05|54.85|56.98|54.78|0
1743132600000|2025-03-28 03:30:00|56.98|54.78|56.96|54.76|57|54.8|56.87|54.67|0
1743132900000|2025-03-28 03:35:00|56.97|54.77|57.17|54.97|57.29|55.09|56.94|54.74|0
1743133200000|2025-03-28 03:40:00|57.18|54.98|57.13|54.93|57.2|55|57.07|54.87|0
1743133500000|2025-03-28 03:45:00|57.11|54.91|57.02|54.82|57.18|54.98|57.01|54.81|0
1743133800000|2025-03-28 03:50:00|57.01|54.81|57|54.8|57.05|54.85|57|54.8|0
1743134100000|2025-03-28 03:55:00|56.98|54.78|56.82|54.62|56.98|54.78|56.78|54.58|0
1743134400000|2025-03-28 04:00:00|56.8|54.6|56.97|54.77|56.97|54.77|56.78|54.58|0
1743134700000|2025-03-28 04:05:00|56.95|54.75|57.1|54.9|57.13|54.93|56.95|54.75|0
1743135000000|2025-03-28 04:10:00|57.08|54.88|57.15|54.95|57.17|54.97|57.06|54.86|0
1743135300000|2025-03-28 04:15:00|57.17|54.97|57.15|54.95|57.24|55.04|57.15|54.95|0
1743135600000|2025-03-28 04:20:00|57.12|54.92|57.1|54.9|57.19|54.99|57.1|54.9|0
1743135900000|2025-03-28 04:25:00|57.12|54.92|57.08|54.88|57.14|54.94|57.06|54.86|0
1743136200000|2025-03-28 04:30:00|57.1|54.9|56.97|54.77|57.12|54.92|56.97|54.77|0
1743136500000|2025-03-28 04:35:00|56.96|54.76|56.96|54.76|57.01|54.81|56.96|54.76|0
1743136800000|2025-03-28 04:40:00|56.99|54.79|56.94|54.74|57.01|54.81|56.92|54.72|0
1743137100000|2025-03-28 04:45:00|56.92|54.72|56.94|54.74|56.94|54.74|56.92|54.72|0
1743137400000|2025-03-28 04:50:00|56.96|54.76|56.98|54.78|56.98|54.78|56.92|54.72|0
1743137700000|2025-03-28 04:55:00|56.96|54.76|56.91|54.71|57.03|54.83|56.91|54.71|0
1743138000000|2025-03-28 05:00:00|56.89|54.69|56.78|54.58|56.96|54.76|56.76|54.56|0
1743138300000|2025-03-28 05:05:00|56.76|54.56|56.82|54.62|56.87|54.67|56.76|54.56|0
1743138600000|2025-03-28 05:10:00|56.85|54.65|56.91|54.71|56.93|54.73|56.8|54.6|0
1743138900000|2025-03-28 05:15:00|56.93|54.73|56.91|54.71|56.93|54.73|56.87|54.67|0
1743139200000|2025-03-28 05:20:00|56.89|54.69|56.97|54.77|56.97|54.77|56.86|54.66|0
1743139500000|2025-03-28 05:25:00|57|54.8|57.02|54.82|57.04|54.84|56.95|54.75|0
1743139800000|2025-03-28 05:30:00|57|54.8|57.14|54.94|57.17|54.97|57|54.8|0
1743140100000|2025-03-28 05:35:00|57.15|54.95|57.08|54.88|57.17|54.97|57.04|54.84|0
1743140400000|2025-03-28 05:40:00|57.1|54.9|57.1|54.9|57.15|54.95|57.06|54.86|0
1743140700000|2025-03-28 05:45:00|57.12|54.92|57.15|54.95|57.24|55.04|57.1|54.9|0
1743141000000|2025-03-28 05:50:00|57.12|54.92|57.06|54.86|57.15|54.95|57.03|54.83|0
1743141300000|2025-03-28 05:55:00|57.08|54.88|57.01|54.81|57.09|54.89|56.99|54.79|0
1743141600000|2025-03-28 06:00:00|57.05|54.85|56.83|54.63|57.12|54.92|56.83|54.63|0
1743141900000|2025-03-28 06:05:00|56.81|54.61|56.74|54.54|56.83|54.63|56.74|54.54|0
1743142200000|2025-03-28 06:10:00|56.72|54.52|56.72|54.52|56.83|54.63|56.63|54.43|0
1743142500000|2025-03-28 06:15:00|56.74|54.54|56.7|54.5|56.76|54.56|56.64|54.44|0
1743142800000|2025-03-28 06:20:00|56.72|54.52|56.61|54.41|56.72|54.52|56.52|54.32|0
1743143100000|2025-03-28 06:25:00|56.58|54.38|56.67|54.47|56.72|54.52|56.58|54.38|0
1743143400000|2025-03-28 06:30:00|56.65|54.45|56.82|54.62|56.89|54.69|56.65|54.45|0
1743143700000|2025-03-28 06:35:00|56.85|54.65|56.89|54.69|56.91|54.71|56.8|54.6|0
1743144000000|2025-03-28 06:40:00|56.87|54.67|56.91|54.71|56.91|54.71|56.84|54.64|0
1743144300000|2025-03-28 06:45:00|56.93|54.73|57.17|54.97|57.22|55.02|56.93|54.73|0
1743144600000|2025-03-28 06:50:00|57.2|55|57.78|55.58|57.84|55.64|57.2|55|0
1743144900000|2025-03-28 06:55:00|57.82|55.62|53.08|50.88|57.98|55.78|52.17|49.97|0
1743145200000|2025-03-28 07:00:00|53.02|50.82|59.32|57.12|59.69|57.49|52.98|50.78|0
1743145500000|2025-03-28 07:05:00|59.31|57.11|59.16|56.96|59.42|57.22|59.1|56.9|0
1743145800000|2025-03-28 07:10:00|59.21|57.01|59.04|56.84|59.51|57.31|59.04|56.84|0
1743146100000|2025-03-28 07:15:00|59.01|56.81|58.83|56.63|59.13|56.93|58.81|56.61|0
1743146400000|2025-03-28 07:20:00|58.85|56.65|58.76|56.56|58.92|56.72|58.67|56.47|0
1743146700000|2025-03-28 07:25:00|58.77|56.57|58.96|56.76|59.15|56.95|58.77|56.57|0
1743147000000|2025-03-28 07:30:00|58.99|56.79|59.42|57.22|59.49|57.29|58.99|56.79|0
1743147300000|2025-03-28 07:35:00|59.44|57.24|59.3|57.1|59.56|57.36|59.19|56.99|0
1743147600000|2025-03-28 07:40:00|59.33|57.13|59.88|57.68|59.9|57.7|59.26|57.06|0
1743147900000|2025-03-28 07:45:00|59.9|57.7|59.93|57.73|60.22|58.02|59.6|57.4|0
1743148200000|2025-03-28 07:50:00|59.97|57.77|60.31|58.11|60.31|58.11|59.8|57.6|0
1743148500000|2025-03-28 07:55:00|60.29|58.09|60.54|58.34|60.57|58.37|60.13|57.93|0
1743148800000|2025-03-28 08:00:00|60.52|58.32|59.76|57.56|60.52|58.32|59.76|57.56|0
1743149100000|2025-03-28 08:05:00|59.78|57.58|59.31|57.11|59.84|57.64|59.31|57.11|0
1743149400000|2025-03-28 08:10:00|59.29|57.09|59.63|57.43|59.75|57.55|59.29|57.09|0
1743149700000|2025-03-28 08:15:00|59.58|57.38|59.4|57.2|59.79|57.59|59.4|57.2|0
1743150000000|2025-03-28 08:20:00|59.38|57.18|59.69|57.49|59.81|57.61|59.34|57.14|0
1743150300000|2025-03-28 08:25:00|59.67|57.47|59.88|57.68|60.16|57.96|59.64|57.44|0
1743150600000|2025-03-28 08:30:00|59.86|57.66|60.13|57.93|60.2|58|59.81|57.61|0
1743150900000|2025-03-28 08:35:00|60.17|57.97|59.55|57.35|60.2|58|59.52|57.32|0
1743151200000|2025-03-28 08:40:00|59.58|57.38|59.3|57.1|59.67|57.47|59.28|57.08|0
1743151500000|2025-03-28 08:45:00|59.28|57.08|58.96|56.76|59.37|57.17|58.93|56.73|0
1743151800000|2025-03-28 08:50:00|58.93|56.73|59|56.8|59.14|56.94|58.91|56.71|0
1743152100000|2025-03-28 08:55:00|58.98|56.78|59.06|56.86|59.11|56.91|58.9|56.7|0
1743152400000|2025-03-28 09:00:00|59|56.8|58.89|56.69|59.11|56.91|58.84|56.64|0
1743152700000|2025-03-28 09:05:00|58.91|56.71|58.93|56.73|59.02|56.82|58.84|56.64|0
1743153000000|2025-03-28 09:10:00|58.95|56.75|58.84|56.64|59.02|56.82|58.84|56.64|0
1743153300000|2025-03-28 09:15:00|58.86|56.66|58.86|56.66|58.93|56.73|58.84|56.64|0
1743153600000|2025-03-28 09:20:00|58.84|56.64|58.91|56.71|59.06|56.86|58.84|56.64|0
1743153900000|2025-03-28 09:25:00|58.9|56.7|58.92|56.72|59.04|56.84|58.89|56.69|0
1743154200000|2025-03-28 09:30:00|58.9|56.7|58.74|56.54|59.13|56.93|58.74|56.54|0
1743154500000|2025-03-28 09:35:00|58.76|56.56|58.9|56.7|58.97|56.77|58.65|56.45|0
1743154800000|2025-03-28 09:40:00|58.92|56.72|58.83|56.63|58.99|56.79|58.69|56.49|0
1743155100000|2025-03-28 09:45:00|58.84|56.64|59.17|56.97|59.23|57.03|58.84|56.64|0
1743155400000|2025-03-28 09:50:00|59.15|56.95|59.26|57.06|59.35|57.15|59.15|56.95|0
1743155700000|2025-03-28 09:55:00|59.24|57.04|59.12|56.92|59.33|57.13|59.08|56.88|0
1743156000000|2025-03-28 10:00:00|59.1|56.9|58.94|56.74|59.13|56.93|58.87|56.67|0
1743156300000|2025-03-28 10:05:00|58.89|56.69|58.73|56.53|59.03|56.83|58.69|56.49|0
1743156600000|2025-03-28 10:10:00|58.71|56.51|58.32|56.12|58.71|56.51|58.14|55.94|0
1743156900000|2025-03-28 10:15:00|58.3|56.1|58.28|56.08|58.44|56.24|58.28|56.08|0
1743157200000|2025-03-28 10:20:00|58.26|56.06|58.1|55.9|58.26|56.06|57.98|55.78|0
1743157500000|2025-03-28 10:25:00|58.07|55.87|58.21|56.01|58.3|56.1|57.32|55.12|0
1743157800000|2025-03-28 10:30:00|58.17|55.97|58.21|56.01|58.32|56.12|58.16|55.96|0
1743158100000|2025-03-28 10:35:00|58.22|56.02|58.05|55.85|58.23|56.03|58.03|55.83|0
1743158400000|2025-03-28 10:40:00|58.03|55.83|58.02|55.82|58.08|55.88|57.87|55.67|0
1743158700000|2025-03-28 10:45:00|58.05|55.85|56.97|54.77|58.05|55.85|56.85|54.65|0
1743159000000|2025-03-28 10:50:00|56.96|54.76|57.32|55.12|57.33|55.13|56.92|54.72|0
1743159300000|2025-03-28 10:55:00|57.33|55.13|57.23|55.03|57.42|55.22|57.2|55|0
1743159600000|2025-03-28 11:00:00|57.2|55|57.56|55.36|57.56|55.36|57.07|54.87|0
1743159900000|2025-03-28 11:05:00|57.58|55.38|57.69|55.49|57.72|55.52|57.5|55.3|0
1743160200000|2025-03-28 11:10:00|57.67|55.47|57.78|55.58|57.82|55.62|57.56|55.36|0
1743160500000|2025-03-28 11:15:00|57.76|55.56|57.42|55.22|57.76|55.56|57.36|55.16|0
1743160800000|2025-03-28 11:20:00|57.43|55.23|57.31|55.11|57.47|55.27|57.21|55.01|0
1743161100000|2025-03-28 11:25:00|57.33|55.13|57.6|55.4|57.62|55.42|57.26|55.06|0
1743161400000|2025-03-28 11:30:00|57.71|55.51|57.75|55.55|57.99|55.79|57.64|55.44|0
1743161700000|2025-03-28 11:35:00|57.74|55.54|57.69|55.49|58.02|55.82|57.61|55.41|0
1743162000000|2025-03-28 11:40:00|57.66|55.46|57.6|55.4|57.71|55.51|57.57|55.37|0
1743162300000|2025-03-28 11:45:00|57.62|55.42|57.5|55.3|57.77|55.57|57.48|55.28|0
1743162600000|2025-03-28 11:50:00|57.54|55.34|57.68|55.48|57.85|55.65|57.5|55.3|0
1743162900000|2025-03-28 11:55:00|57.67|55.47|57.38|55.18|57.68|55.48|57.38|55.18|0
1743163200000|2025-03-28 12:00:00|57.43|55.23|57.43|55.23|57.49|55.29|57.19|54.99|0
1743163500000|2025-03-28 12:05:00|57.46|55.26|57.45|55.25|57.65|55.45|57.37|55.17|0
1743163800000|2025-03-28 12:10:00|57.47|55.27|57.81|55.61|57.83|55.63|57.43|55.23|0
1743164100000|2025-03-28 12:15:00|57.78|55.58|57.63|55.43|57.83|55.63|57.39|55.19|0
1743164400000|2025-03-28 12:20:00|57.61|55.41|57.52|55.32|57.68|55.48|57.38|55.18|0
1743164700000|2025-03-28 12:25:00|57.54|55.34|57.81|55.61|57.83|55.63|57.54|55.34|0
1743165000000|2025-03-28 12:30:00|57.91|55.71|58.34|56.14|59.35|57.15|57.8|55.6|0
1743165300000|2025-03-28 12:35:00|58.31|56.11|58.9|56.7|58.9|56.7|58.15|55.95|0
1743165600000|2025-03-28 12:40:00|58.95|56.75|58.74|56.54|59.11|56.91|58.56|56.36|0
1743165900000|2025-03-28 12:45:00|58.7|56.5|58.59|56.39|58.97|56.77|58.28|56.08|0
1743166200000|2025-03-28 12:50:00|58.61|56.41|58.48|56.28|58.68|56.48|58.43|56.23|0
1743166500000|2025-03-28 12:55:00|58.5|56.3|59.03|56.83|59.05|56.85|58.34|56.14|0
1743166800000|2025-03-28 13:00:00|59.07|56.87|59.16|56.96|59.18|56.98|58.97|56.77|0
1743167100000|2025-03-28 13:05:00|59.15|56.95|58.24|56.04|59.2|57|57.97|55.77|0
1743167400000|2025-03-28 13:10:00|58.31|56.11|57.5|55.3|58.47|56.27|57.5|55.3|0
1743167700000|2025-03-28 13:15:00|57.36|55.16|57.25|55.05|57.61|55.41|57.09|54.89|0
1743168000000|2025-03-28 13:20:00|57.27|55.07|57.43|55.23|57.59|55.39|57.25|55.05|0
1743168300000|2025-03-28 13:25:00|58.06|54.86|58.63|55.43|58.81|55.61|58.06|54.86|0
1743168600000|2025-03-28 13:30:00|58.24|56.04|58.53|56.33|59.06|56.86|57.83|55.63|0
1743168900000|2025-03-28 13:35:00|58.5|56.3|57.71|55.51|58.51|56.31|57.43|55.23|0
1743169200000|2025-03-28 13:40:00|57.73|55.53|58.54|56.34|58.61|56.41|57.53|55.33|0
1743169500000|2025-03-28 13:45:00|58.61|56.41|58.24|56.04|58.8|56.6|57.9|55.7|0
1743169800000|2025-03-28 13:50:00|58.27|56.07|59|56.8|59.18|56.98|58.04|55.84|0
1743170100000|2025-03-28 13:55:00|58.97|56.77|59.44|57.24|59.58|57.38|58.58|56.38|0
1743170400000|2025-03-28 14:00:00|60.15|57.95|59.7|57.5|60.25|58.05|59.14|56.94|0
1743170700000|2025-03-28 14:05:00|59.6|57.4|61.04|58.84|61.2|59|59.6|57.4|0
1743171000000|2025-03-28 14:10:00|61.14|58.94|61.9|59.7|62.12|59.92|60.85|58.65|0
1743171300000|2025-03-28 14:15:00|61.92|59.72|62.84|60.64|62.91|60.71|61.38|59.18|0
1743171600000|2025-03-28 14:20:00|62.76|60.56|62.98|60.78|63.27|61.07|62.64|60.44|0
1743171900000|2025-03-28 14:25:00|63.03|60.83|64.06|61.86|64.81|62.61|62.98|60.78|0
1743172200000|2025-03-28 14:30:00|63.98|61.78|64.55|62.35|64.8|62.6|63.49|61.29|0
1743172500000|2025-03-28 14:35:00|64.53|62.33|64.57|62.37|65.76|63.56|64.45|62.25|0
1743172800000|2025-03-28 14:40:00|64.52|62.32|64.68|62.48|65.31|63.11|64.42|62.22|0
1743173100000|2025-03-28 14:45:00|64.78|62.58|66.22|64.02|66.34|64.14|64.64|62.44|0
1743173400000|2025-03-28 14:50:00|66.19|63.99|65.81|63.61|66.32|64.12|65.51|63.31|0
1743173700000|2025-03-28 14:55:00|65.79|63.59|65.98|63.78|66.67|64.47|65.67|63.47|0
1743174000000|2025-03-28 15:00:00|66|63.8|66.97|64.77|67.1|64.9|66|63.8|0
1743174300000|2025-03-28 15:05:00|66.89|64.69|66.56|64.36|66.94|64.74|66.33|64.13|0
1743174600000|2025-03-28 15:10:00|66.61|64.41|65.85|63.65|66.68|64.48|65.62|63.42|0
1743174900000|2025-03-28 15:15:00|65.87|63.67|66.27|64.07|66.38|64.18|65.67|63.47|0
1743175200000|2025-03-28 15:20:00|66.3|64.1|66.65|64.45|66.76|64.56|65.97|63.77|0
1743175500000|2025-03-28 15:25:00|66.63|64.43|65.84|63.64|66.63|64.43|65.77|63.57|0
1743175800000|2025-03-28 15:30:00|65.92|63.72|65.26|63.06|66.12|63.92|65.21|63.01|0
1743176100000|2025-03-28 15:35:00|65.31|63.11|65.16|62.96|65.46|63.26|65.06|62.86|0
1743176400000|2025-03-28 15:40:00|65.24|63.04|65.6|63.4|65.84|63.64|64.94|62.74|0
1743176700000|2025-03-28 15:45:00|65.65|63.45|65.37|63.17|65.88|63.68|65.35|63.15|0
1743177000000|2025-03-28 15:50:00|65.4|63.2|66.26|64.06|66.33|64.13|65.37|63.17|0
1743177300000|2025-03-28 15:55:00|66.31|64.11|66.74|64.54|66.74|64.54|66.08|63.88|0
1743177600000|2025-03-28 16:00:00|66.77|64.57|66.25|64.05|66.77|64.57|66.23|64.03|0
1743177900000|2025-03-28 16:05:00|66.28|64.08|66.41|64.21|66.43|64.23|65.87|63.67|0
1743178200000|2025-03-28 16:10:00|66.38|64.18|66.56|64.36|66.58|64.38|65.97|63.77|0
1743178500000|2025-03-28 16:15:00|66.53|64.33|68.34|66.14|68.36|66.16|66.41|64.21|0
1743178800000|2025-03-28 16:20:00|68.39|66.19|68.54|66.34|68.62|66.42|68.13|65.93|0
1743179100000|2025-03-28 16:25:00|68.52|66.32|68.52|66.32|68.73|66.53|68.31|66.11|0
1743179400000|2025-03-28 16:30:00|68.54|66.34|68.2|66|68.54|66.34|68.1|65.9|0
1743179700000|2025-03-28 16:35:00|68.23|66.03|68.38|66.18|68.41|66.21|67.94|65.74|0
1743180000000|2025-03-28 16:40:00|68.43|66.23|68.54|66.34|68.54|66.34|67.94|65.74|0
1743180300000|2025-03-28 16:45:00|68.51|66.31|68.2|66|68.56|66.36|67.94|65.74|0
1743180600000|2025-03-28 16:50:00|68.22|66.02|68.01|65.81|68.27|66.07|67.81|65.61|0
1743180900000|2025-03-28 16:55:00|68.04|65.84|69.12|66.92|69.22|67.02|68.04|65.84|0
1743181200000|2025-03-28 17:00:00|69.14|66.94|69.4|67.2|69.48|67.28|69.12|66.92|0
1743181500000|2025-03-28 17:05:00|69.43|67.23|70.31|68.11|70.31|68.11|69.37|67.17|0
1743181800000|2025-03-28 17:10:00|70.26|68.06|70.23|68.03|70.39|68.19|70.05|67.85|0
1743182100000|2025-03-28 17:15:00|70.26|68.06|69.86|67.66|70.39|68.19|69.44|67.24|0
1743182400000|2025-03-28 17:20:00|69.89|67.69|70.15|67.95|70.18|67.98|69.67|67.47|0
1743182700000|2025-03-28 17:25:00|70.23|68.03|70.66|68.46|70.82|68.62|70.2|68|0
1743183000000|2025-03-28 17:30:00|70.63|68.43|70.52|68.32|70.71|68.51|70.23|68.03|0
1743183300000|2025-03-28 17:35:00|70.49|68.29|70.7|68.5|71.26|69.06|70.47|68.27|0
1743183600000|2025-03-28 17:40:00|70.67|68.47|70.72|68.52|70.83|68.63|70.35|68.15|0
1743183900000|2025-03-28 17:45:00|70.75|68.55|70.52|68.32|70.96|68.76|69.9|67.7|0
1743184200000|2025-03-28 17:50:00|70.49|68.29|70.52|68.32|70.65|68.45|70.38|68.18|0
1743184500000|2025-03-28 17:55:00|70.54|68.34|69.66|67.46|70.57|68.37|69.64|67.44|0
1743184800000|2025-03-28 18:00:00|69.72|67.52|69.87|67.67|70.01|67.81|69.37|67.17|0
1743185100000|2025-03-28 18:05:00|69.9|67.7|69.47|67.27|70.14|67.94|69.45|67.25|0
1743185400000|2025-03-28 18:10:00|69.45|67.25|69|66.8|69.9|67.7|68.11|65.91|0
1743185700000|2025-03-28 18:15:00|68.97|66.77|68.86|66.66|69.31|67.11|68.6|66.4|0
1743186000000|2025-03-28 18:20:00|68.84|66.64|69.49|67.29|69.49|67.29|68.73|66.53|0
1743186300000|2025-03-28 18:25:00|69.55|67.35|70.32|68.12|70.48|68.28|68.86|66.66|0
1743186600000|2025-03-28 18:30:00|70.3|68.1|70.06|67.86|70.46|68.26|69.95|67.75|0
1743186900000|2025-03-28 18:35:00|70.08|67.88|70.77|68.57|70.77|68.57|69.98|67.78|0
1743187200000|2025-03-28 18:40:00|70.75|68.55|70.69|68.49|70.83|68.63|70.59|68.39|0
1743187500000|2025-03-28 18:45:00|70.72|68.52|70.83|68.63|71.04|68.84|70.53|68.33|0
1743187800000|2025-03-28 18:50:00|70.77|68.57|70.48|68.28|70.93|68.73|70.48|68.28|0
1743188100000|2025-03-28 18:55:00|70.5|68.3|70.1|67.9|70.56|68.36|70.02|67.82|0
1743188400000|2025-03-28 19:00:00|70.07|67.87|70.15|67.95|70.29|68.09|69.86|67.66|0
1743188700000|2025-03-28 19:05:00|70.18|67.98|69.75|67.55|70.18|67.98|69.57|67.37|0
1743189000000|2025-03-28 19:10:00|69.73|67.53|70.02|67.82|70.36|68.16|69.7|67.5|0
1743189300000|2025-03-28 19:15:00|70.04|67.84|69.84|67.64|70.41|68.21|69.72|67.52|0
1743189600000|2025-03-28 19:20:00|69.83|67.63|70.04|67.84|70.36|68.16|69.7|67.5|0
1743189900000|2025-03-28 19:25:00|70.07|67.87|70.31|68.11|70.47|68.27|69.99|67.79|0
1743190200000|2025-03-28 19:30:00|70.33|68.13|71.8|69.6|71.83|69.63|70.24|68.04|0
1743190500000|2025-03-28 19:35:00|71.74|69.54|71.42|69.22|71.85|69.65|71.26|69.06|0
1743190800000|2025-03-28 19:40:00|71.37|69.17|71.97|69.77|72.22|70.02|71.28|69.08|0
1743191100000|2025-03-28 19:45:00|71.95|69.75|71.3|69.1|72.16|69.96|71.3|69.1|0
1743191400000|2025-03-28 19:50:00|71.22|69.02|71|68.8|71.92|69.72|70.95|68.75|0
1743191700000|2025-03-28 19:55:00|71.19|68.99|71.65|69.45|71.89|69.69|70.84|68.64|0
1743192000000|2025-03-28 20:00:00|71.73|69.53|71.91|69.71|72.05|69.85|71.62|69.42|0
1743192300000|2025-03-28 20:05:00|71.97|69.77|72.54|70.34|72.76|70.56|71.97|69.77|0
1743192600000|2025-03-28 20:10:00|72.52|70.32|72.84|70.64|73.08|70.88|72.49|70.29|0
1743380100000|2025-03-31 00:15:00|81.42|79.22|81.65|79.45|81.68|79.48|81.39|79.19|0
1743380400000|2025-03-31 00:20:00|81.62|79.42|81.53|79.33|81.89|79.69|81.53|79.33|0
1743380700000|2025-03-31 00:25:00|81.56|79.36|81.44|79.24|81.68|79.48|81.29|79.09|0
1743381000000|2025-03-31 00:30:00|81.46|79.26|81.77|79.57|81.81|79.61|81.44|79.24|0
1743381300000|2025-03-31 00:35:00|81.8|79.6|81.56|79.36|82.06|79.86|81.56|79.36|0
1743381600000|2025-03-31 00:40:00|81.5|79.3|81.7|79.5|81.73|79.53|81.38|79.18|0
1743381900000|2025-03-31 00:45:00|81.67|79.47|81.55|79.35|81.76|79.56|81.35|79.15|0
1743382200000|2025-03-31 00:50:00|81.54|79.34|81.37|79.17|81.54|79.34|81.2|79|0
1743382500000|2025-03-31 00:55:00|81.43|79.23|81.46|79.26|81.52|79.32|81.32|79.12|0
1743382800000|2025-03-31 01:00:00|81.43|79.23|80.84|78.64|81.43|79.23|80.72|78.52|0
1743383100000|2025-03-31 01:05:00|80.78|78.58|80.81|78.61|80.93|78.73|80.68|78.48|0
1743383400000|2025-03-31 01:10:00|80.84|78.64|80.65|78.45|80.85|78.65|80.56|78.36|0
1743383700000|2025-03-31 01:15:00|80.66|78.46|80.57|78.37|80.75|78.55|80.53|78.33|0
1743384000000|2025-03-31 01:20:00|80.59|78.39|80.15|77.95|80.72|78.52|80.04|77.84|0
1743384300000|2025-03-31 01:25:00|80.13|77.93|80.19|77.99|80.34|78.14|80.1|77.9|0
1743384600000|2025-03-31 01:30:00|80.1|77.9|80.45|78.25|80.55|78.35|80.1|77.9|0
1743384900000|2025-03-31 01:35:00|80.48|78.28|80.98|78.78|81.08|78.88|80.46|78.26|0
1743385200000|2025-03-31 01:40:00|80.99|78.79|80.95|78.75|81.04|78.84|80.59|78.39|0
1743385500000|2025-03-31 01:45:00|80.98|78.78|80.71|78.51|81.03|78.83|80.68|78.48|0
1743385800000|2025-03-31 01:50:00|80.68|78.48|80.74|78.54|80.85|78.65|80.61|78.41|0
1743386100000|2025-03-31 01:55:00|80.77|78.57|80.88|78.68|80.94|78.74|80.69|78.49|0
1743386400000|2025-03-31 02:00:00|80.94|78.74|81.32|79.12|81.44|79.24|80.94|78.74|0
1743386700000|2025-03-31 02:05:00|81.34|79.14|81.32|79.12|81.56|79.36|81.29|79.09|0
1743387000000|2025-03-31 02:10:00|81.29|79.09|80.76|78.56|81.29|79.09|80.76|78.56|0
1743387300000|2025-03-31 02:15:00|80.73|78.53|80.41|78.21|80.73|78.53|80.17|77.97|0
1743387600000|2025-03-31 02:20:00|80.46|78.26|78.57|76.37|83.03|80.83|78.48|76.28|0
1743387900000|2025-03-31 02:25:00|78.62|76.42|78.56|76.36|78.62|76.42|78.42|76.22|0
1743388200000|2025-03-31 02:30:00|78.51|76.31|78.79|76.59|78.82|76.62|78.51|76.31|0
1743388500000|2025-03-31 02:35:00|78.78|76.58|78.91|76.71|78.91|76.71|78.74|76.54|0
1743388800000|2025-03-31 02:40:00|78.88|76.68|78.82|76.62|78.91|76.71|78.68|76.48|0
1743389100000|2025-03-31 02:45:00|78.79|76.59|78.82|76.62|78.91|76.71|78.7|76.5|0
1743389400000|2025-03-31 02:50:00|78.88|76.68|78.99|76.79|79.05|76.85|78.79|76.59|0
1743389700000|2025-03-31 02:55:00|79.02|76.82|78.9|76.7|79.05|76.85|78.87|76.67|0
1743390000000|2025-03-31 03:00:00|78.87|76.67|79.11|76.91|79.13|76.93|78.79|76.59|0
1743390300000|2025-03-31 03:05:00|79.13|76.93|79.4|77.2|79.43|77.23|79.08|76.88|0
1743390600000|2025-03-31 03:10:00|79.37|77.17|79.69|77.49|79.69|77.49|79.37|77.17|0
1743390900000|2025-03-31 03:15:00|79.7|77.5|79.63|77.43|79.85|77.65|79.57|77.37|0
1743391200000|2025-03-31 03:20:00|79.64|77.44|79.48|77.28|79.66|77.46|79.48|77.28|0
1743391500000|2025-03-31 03:25:00|79.45|77.25|79.3|77.1|79.45|77.25|79.22|77.02|0
1743391800000|2025-03-31 03:30:00|79.33|77.13|79.42|77.22|79.59|77.39|79.26|77.06|0
1743392100000|2025-03-31 03:35:00|79.39|77.19|79.53|77.33|79.68|77.48|79.39|77.19|0
1743392400000|2025-03-31 03:40:00|79.5|77.3|79.33|77.13|79.56|77.36|79.27|77.07|0
1743392700000|2025-03-31 03:45:00|79.36|77.16|79.43|77.23|79.5|77.3|79.24|77.04|0
1743393000000|2025-03-31 03:50:00|79.44|77.24|79.29|77.09|79.47|77.27|79.24|77.04|0
1743393300000|2025-03-31 03:55:00|79.32|77.12|79.23|77.03|79.47|77.27|79.22|77.02|0
1743393600000|2025-03-31 04:00:00|79.25|77.05|79.29|77.09|79.44|77.24|79.23|77.03|0
1743393900000|2025-03-31 04:05:00|79.26|77.06|79.23|77.03|79.38|77.18|79.13|76.93|0
1743394200000|2025-03-31 04:10:00|79.26|77.06|79.23|77.03|79.38|77.18|79.23|77.03|0
1743394500000|2025-03-31 04:15:00|79.24|77.04|79.29|77.09|79.37|77.17|79.17|76.97|0
1743394800000|2025-03-31 04:20:00|79.26|77.06|79.34|77.14|79.46|77.26|79.17|76.97|0
1743395100000|2025-03-31 04:25:00|79.37|77.17|78.93|76.73|79.43|77.23|78.92|76.72|0
1743395400000|2025-03-31 04:30:00|78.92|76.72|78.79|76.59|79.02|76.82|78.79|76.59|0
1743395700000|2025-03-31 04:35:00|78.76|76.56|78.23|76.03|78.76|76.56|78.18|75.98|0
1743396000000|2025-03-31 04:40:00|78.26|76.06|78.41|76.21|78.61|76.41|78.23|76.03|0
1743396300000|2025-03-31 04:45:00|78.38|76.18|78.38|76.18|78.49|76.29|78.35|76.15|0
1743396600000|2025-03-31 04:50:00|78.4|76.2|78.52|76.32|78.61|76.41|78.35|76.15|0
1743396900000|2025-03-31 04:55:00|78.49|76.29|78.34|76.14|78.52|76.32|78.34|76.14|0
1743397200000|2025-03-31 05:00:00|78.37|76.17|78.2|76|78.55|76.35|78.17|75.97|0
1743397500000|2025-03-31 05:05:00|78.14|75.94|78.23|76.03|78.31|76.11|78.08|75.88|0
1743397800000|2025-03-31 05:10:00|78.28|76.08|78.27|76.07|78.31|76.11|78.02|75.82|0
1743398100000|2025-03-31 05:15:00|78.28|76.08|78.22|76.02|78.48|76.28|78.19|75.99|0
1743398400000|2025-03-31 05:20:00|78.16|75.96|78.16|75.96|78.19|75.99|77.93|75.73|0
1743398700000|2025-03-31 05:25:00|78.19|75.99|78.42|76.22|78.45|76.25|78.13|75.93|0
1743399000000|2025-03-31 05:30:00|78.39|76.19|78.48|76.28|78.62|76.42|78.39|76.19|0
1743399300000|2025-03-31 05:35:00|78.54|76.34|78.65|76.45|78.71|76.51|78.54|76.34|0
1743399600000|2025-03-31 05:40:00|78.71|76.51|78.74|76.54|78.94|76.74|78.59|76.39|0
1743399900000|2025-03-31 05:45:00|78.76|76.56|78.63|76.43|78.79|76.59|78.53|76.33|0
1743400200000|2025-03-31 05:50:00|78.59|76.39|78.62|76.42|78.65|76.45|78.43|76.23|0
1743400500000|2025-03-31 05:55:00|78.59|76.39|78.61|76.41|78.65|76.45|78.53|76.33|0
1743400800000|2025-03-31 06:00:00|78.64|76.44|79.08|76.88|79.14|76.94|78.35|76.15|0
1743401100000|2025-03-31 06:05:00|79.11|76.91|78.76|76.56|79.22|77.02|78.7|76.5|0
1743401400000|2025-03-31 06:10:00|78.79|76.59|78.87|76.67|79.05|76.85|78.57|76.37|0
1743401700000|2025-03-31 06:15:00|78.84|76.64|78.9|76.7|78.99|76.79|78.61|76.41|0
1743402000000|2025-03-31 06:20:00|78.87|76.67|78.58|76.38|78.96|76.76|78.46|76.26|0
1743402300000|2025-03-31 06:25:00|78.67|76.47|81.17|78.97|81.2|79|77.29|75.09|0
1743402600000|2025-03-31 06:30:00|81.2|79|81.17|78.97|81.47|79.27|81.14|78.94|0
1743402900000|2025-03-31 06:35:00|81.18|78.98|81.34|79.14|81.49|79.29|81.11|78.91|0
1743403200000|2025-03-31 06:40:00|81.36|79.16|81.31|79.11|81.46|79.26|81.22|79.02|0
1743403500000|2025-03-31 06:45:00|81.37|79.17|81.28|79.08|81.49|79.29|81.13|78.93|0
1743403800000|2025-03-31 06:50:00|81.31|79.11|81.25|79.05|81.64|79.44|81.15|78.95|0
1743404100000|2025-03-31 06:55:00|81.28|79.08|81.06|78.86|81.28|79.08|80.98|78.78|0
1743404400000|2025-03-31 07:00:00|81.01|78.81|81.1|78.9|81.31|79.11|80.75|78.55|0
1743404700000|2025-03-31 07:05:00|81.13|78.93|81.93|79.73|81.93|79.73|80.72|78.52|0
1743405000000|2025-03-31 07:10:00|81.99|79.79|81.81|79.61|82.03|79.83|81.48|79.28|0
1743405300000|2025-03-31 07:15:00|81.75|79.55|81.51|79.31|81.79|79.59|81.3|79.1|0
1743405600000|2025-03-31 07:20:00|81.53|79.33|80.74|78.54|81.55|79.35|80.74|78.54|0
1743405900000|2025-03-31 07:25:00|80.72|78.52|80.59|78.39|81.06|78.86|80.47|78.27|0
1743406200000|2025-03-31 07:30:00|80.56|78.36|81.59|79.39|81.65|79.45|80.55|78.35|0
1743406500000|2025-03-31 07:35:00|81.61|79.41|80.76|78.56|81.61|79.41|80.56|78.36|0
1743406800000|2025-03-31 07:40:00|80.79|78.59|80.38|78.18|80.79|78.59|80.29|78.09|0
1743407100000|2025-03-31 07:45:00|80.31|78.11|80.32|78.12|80.53|78.33|80.06|77.86|0
1743407400000|2025-03-31 07:50:00|80.23|78.03|80.14|77.94|80.47|78.27|80.11|77.91|0
1743407700000|2025-03-31 07:55:00|80.11|77.91|79.19|76.99|80.43|78.23|79.14|76.94|0
1743408000000|2025-03-31 08:00:00|79.04|76.84|79.83|77.63|79.83|77.63|78.75|76.55|0
1743408300000|2025-03-31 08:05:00|79.89|77.69|79.5|77.3|80.06|77.86|79.37|77.17|0
1743408600000|2025-03-31 08:10:00|79.56|77.36|78.24|76.04|79.74|77.54|78.21|76.01|0
1743408900000|2025-03-31 08:15:00|78.27|76.07|78.54|76.34|78.55|76.35|78.09|75.89|0
1743409200000|2025-03-31 08:20:00|78.47|76.27|79.38|77.18|79.4|77.2|78.47|76.27|0
1743409500000|2025-03-31 08:25:00|79.4|77.2|79.32|77.12|79.54|77.34|78.96|76.76|0
1743409800000|2025-03-31 08:30:00|79.31|77.11|79.15|76.95|79.51|77.31|79.04|76.84|0
1743410100000|2025-03-31 08:35:00|79.22|77.02|79.28|77.08|79.7|77.5|79.1|76.9|0
1743410400000|2025-03-31 08:40:00|79.36|77.16|79.71|77.51|79.74|77.54|79.15|76.95|0
1743410700000|2025-03-31 08:45:00|79.68|77.48|79.83|77.63|80.01|77.81|79.68|77.48|0
1743411000000|2025-03-31 08:50:00|79.8|77.6|80.09|77.89|80.09|77.89|79.73|77.53|0
1743411300000|2025-03-31 08:55:00|80.11|77.91|80.23|78.03|80.3|78.1|80.09|77.89|0
1743411600000|2025-03-31 09:00:00|80.33|78.13|80.92|78.72|81.04|78.84|80.3|78.1|0
1743411900000|2025-03-31 09:05:00|80.89|78.69|81.07|78.87|81.16|78.96|80.62|78.42|0
1743412200000|2025-03-31 09:10:00|81.04|78.84|81.22|79.02|81.46|79.26|80.74|78.54|0
1743412500000|2025-03-31 09:15:00|81.19|78.99|80.65|78.45|81.19|78.99|80.4|78.2|0
1743412800000|2025-03-31 09:20:00|80.77|78.57|80.38|78.18|80.8|78.6|80.38|78.18|0
1743413100000|2025-03-31 09:25:00|80.41|78.21|80.05|77.85|80.47|78.27|79.82|77.62|0
1743413400000|2025-03-31 09:30:00|79.97|77.77|79.99|77.79|80.08|77.88|79.7|77.5|0
1743413700000|2025-03-31 09:35:00|79.96|77.76|80.23|78.03|80.26|78.06|79.79|77.59|0
1743414000000|2025-03-31 09:40:00|80.26|78.06|80.73|78.53|80.76|78.56|80.17|77.97|0
1743414300000|2025-03-31 09:45:00|80.7|78.5|80.64|78.44|80.97|78.77|80.58|78.38|0
1743414600000|2025-03-31 09:50:00|80.58|78.38|80.95|78.75|80.99|78.79|80.4|78.2|0
1743414900000|2025-03-31 09:55:00|80.93|78.73|80.57|78.37|81.03|78.83|80.51|78.31|0
1743415200000|2025-03-31 10:00:00|80.6|78.4|81.07|78.87|81.14|78.94|80.27|78.07|0
1743415500000|2025-03-31 10:05:00|81.04|78.84|81.26|79.06|81.3|79.1|80.95|78.75|0
1743415800000|2025-03-31 10:10:00|81.33|79.13|80.96|78.76|81.54|79.34|80.96|78.76|0
1743416100000|2025-03-31 10:15:00|81.01|78.81|81.35|79.15|81.48|79.28|80.96|78.76|0
1743416400000|2025-03-31 10:20:00|81.38|79.18|81.38|79.18|81.42|79.22|80.92|78.72|0
1743416700000|2025-03-31 10:25:00|81.35|79.15|80.91|78.71|81.39|79.19|80.85|78.65|0
1743417000000|2025-03-31 10:30:00|80.92|78.72|80.66|78.46|81.01|78.81|80.55|78.35|0
1743417300000|2025-03-31 10:35:00|80.72|78.52|80.54|78.34|80.75|78.55|80.42|78.22|0
1743417600000|2025-03-31 10:40:00|80.6|78.4|80.57|78.37|80.73|78.53|80.42|78.22|0
1743417900000|2025-03-31 10:45:00|80.59|78.39|80.41|78.21|80.75|78.55|80.06|77.86|0
1743418200000|2025-03-31 10:50:00|80.36|78.16|80.41|78.21|80.69|78.49|80.29|78.09|0
1743418500000|2025-03-31 10:55:00|80.38|78.18|80.54|78.34|80.66|78.46|80.32|78.12|0
1743418800000|2025-03-31 11:00:00|80.36|78.16|80.62|78.42|81.08|78.88|80.2|78|0
1743419100000|2025-03-31 11:05:00|80.65|78.45|81.71|79.51|81.9|79.7|80.51|78.31|0
1743419400000|2025-03-31 11:10:00|81.74|79.54|81.64|79.44|81.74|79.54|81.32|79.12|0
1743419700000|2025-03-31 11:15:00|81.67|79.47|81.32|79.12|81.67|79.47|80.93|78.73|0
1743420000000|2025-03-31 11:20:00|81.35|79.15|81.77|79.57|81.81|79.61|81.35|79.15|0
1743420300000|2025-03-31 11:25:00|81.74|79.54|82.88|80.68|82.91|80.71|81.71|79.51|0
1743420600000|2025-03-31 11:30:00|82.91|80.71|83.4|81.2|83.57|81.37|82.63|80.43|0
1743420900000|2025-03-31 11:35:00|83.38|81.18|82.64|80.44|83.4|81.2|82.48|80.28|0
1743421200000|2025-03-31 11:40:00|82.63|80.43|82.5|80.3|82.64|80.44|82.14|79.94|0
1743421500000|2025-03-31 11:45:00|82.56|80.36|82.02|79.82|82.62|80.42|82.02|79.82|0
1743421800000|2025-03-31 11:50:00|82.06|79.86|81.85|79.65|82.15|79.95|81.65|79.45|0
1743422100000|2025-03-31 11:55:00|81.88|79.68|81.89|79.69|81.89|79.69|81.55|79.35|0
1743422400000|2025-03-31 12:00:00|81.82|79.62|82.19|79.99|82.23|80.03|81.4|79.2|0
1743422700000|2025-03-31 12:05:00|82.17|79.97|81.66|79.46|82.23|80.03|81.47|79.27|0
1743423000000|2025-03-31 12:10:00|81.64|79.44|82.14|79.94|82.36|80.16|81.64|79.44|0
1743423300000|2025-03-31 12:15:00|82.17|79.97|82.41|80.21|82.52|80.32|82.17|79.97|0
1743423600000|2025-03-31 12:20:00|82.44|80.24|82|79.8|82.53|80.33|81.82|79.62|0
1743423900000|2025-03-31 12:25:00|82.03|79.83|81.34|79.14|82.09|79.89|81.06|78.86|0
1743424200000|2025-03-31 12:30:00|81.26|79.06|80.65|78.45|81.39|79.19|80.65|78.45|0
1743424500000|2025-03-31 12:35:00|80.71|78.51|80.41|78.21|80.72|78.52|80.07|77.87|0
1743424800000|2025-03-31 12:40:00|80.35|78.15|80.28|78.08|80.85|78.65|80.23|78.03|0
1743425100000|2025-03-31 12:45:00|80.25|78.05|80.19|77.99|80.53|78.33|79.96|77.76|0
1743425400000|2025-03-31 12:50:00|80.21|78.01|80.14|77.94|80.35|78.15|79.92|77.72|0
1743425700000|2025-03-31 12:55:00|80.17|77.97|80.02|77.82|80.42|78.22|80.02|77.82|0
1743426000000|2025-03-31 13:00:00|80.05|77.85|80.44|78.24|80.56|78.36|79.57|77.37|0
1743426300000|2025-03-31 13:05:00|80.41|78.21|80.18|77.98|80.59|78.39|80.06|77.86|0
1743426600000|2025-03-31 13:10:00|80.32|78.12|80.17|77.97|80.45|78.25|79.79|77.59|0
1743426900000|2025-03-31 13:15:00|80.12|77.92|80.66|78.46|80.66|78.46|80.11|77.91|0
1743427200000|2025-03-31 13:20:00|80.55|78.35|81.07|78.87|81.13|78.93|80.55|78.35|0
1743427500000|2025-03-31 13:25:00|81.65|78.65|81.95|78.95|82.1|79.1|81.41|78.41|0
1743427800000|2025-03-31 13:30:00|81.29|79.09|83.35|81.15|83.69|81.49|81.19|78.99|0
1743428100000|2025-03-31 13:35:00|83.19|80.99|83.15|80.95|83.6|81.4|82.11|79.91|0
1743428400000|2025-03-31 13:40:00|82.96|80.76|85.09|82.89|85.15|82.95|82.96|80.76|0
1743428700000|2025-03-31 13:45:00|85.21|83.01|84.61|82.41|85.81|83.61|84.37|82.17|0
1743429000000|2025-03-31 13:50:00|84.8|82.6|81.93|79.73|84.99|82.79|81.92|79.72|0
1743429300000|2025-03-31 13:55:00|82.04|79.84|81.24|79.04|82.05|79.85|80.25|78.05|0
1743429600000|2025-03-31 14:00:00|81.21|79.01|79.84|77.64|81.21|79.01|78.93|76.73|0
1743429900000|2025-03-31 14:05:00|79.81|77.61|78.95|76.75|80.2|78|78.42|76.22|0
1743430200000|2025-03-31 14:10:00|78.89|76.69|79.37|77.17|80.07|77.87|78.75|76.55|0
1743430500000|2025-03-31 14:15:00|79.4|77.2|81.03|78.83|81.03|78.83|79.18|76.98|0
1743430800000|2025-03-31 14:20:00|81.06|78.86|80.98|78.78|81.44|79.24|80.48|78.28|0
1743431100000|2025-03-31 14:25:00|81.13|78.93|81.58|79.38|81.61|79.41|80.94|78.74|0
1743431400000|2025-03-31 14:30:00|81.64|79.44|78.29|76.09|81.64|79.44|78.26|76.06|0
1743431700000|2025-03-31 14:35:00|78.52|76.32|78.72|76.52|79.51|77.31|78.4|76.2|0
1743432000000|2025-03-31 14:40:00|79.04|76.84|79.38|77.18|79.76|77.56|78.32|76.12|0
1743432300000|2025-03-31 14:45:00|79.43|77.23|78.44|76.24|79.51|77.31|77.86|75.66|0
1743432600000|2025-03-31 14:50:00|78.38|76.18|78.36|76.16|79.38|77.18|77.91|75.71|0
1743432900000|2025-03-31 14:55:00|78.3|76.1|78.08|75.88|78.78|76.58|78.06|75.86|0
1743433200000|2025-03-31 15:00:00|77.97|75.77|77.33|75.13|78.14|75.94|77.23|75.03|0
1743433500000|2025-03-31 15:05:00|77.37|75.17|77.74|75.54|77.74|75.54|76.56|74.36|0
1743433800000|2025-03-31 15:10:00|77.69|75.49|78.02|75.82|78.04|75.84|76.92|74.72|0
1743434100000|2025-03-31 15:15:00|78.05|75.85|76.98|74.78|78.19|75.99|76.83|74.63|0
1743434400000|2025-03-31 15:20:00|77.03|74.83|75.64|73.44|77.03|74.83|75.47|73.27|0
1743434700000|2025-03-31 15:25:00|75.72|73.52|76.45|74.25|76.54|74.34|75.29|73.09|0
1743435000000|2025-03-31 15:30:00|76.52|74.32|76.12|73.92|77.02|74.82|76.02|73.82|0
1743435300000|2025-03-31 15:35:00|76.04|73.84|75.21|73.01|76.21|74.01|75.04|72.84|0
1743435600000|2025-03-31 15:40:00|75.22|73.02|75.16|72.96|75.36|73.16|74.65|72.45|0
1743435900000|2025-03-31 15:45:00|75.18|72.98|74.51|72.31|75.29|73.09|74.49|72.29|0
1743436200000|2025-03-31 15:50:00|74.54|72.34|74.36|72.16|74.86|72.66|74.06|71.86|0
1743436500000|2025-03-31 15:55:00|74.38|72.18|75.06|72.86|75.28|73.08|74.38|72.18|0
1743436800000|2025-03-31 16:00:00|74.94|72.74|74.97|72.77|75.15|72.95|74.48|72.28|0
1743437100000|2025-03-31 16:05:00|75|72.8|75.84|73.64|75.96|73.76|74.79|72.59|0
1743437400000|2025-03-31 16:10:00|75.81|73.61|76.12|73.92|76.79|74.59|75.78|73.58|0
1743437700000|2025-03-31 16:15:00|76.15|73.95|75.04|72.84|76.28|74.08|74.93|72.73|0
1743438000000|2025-03-31 16:20:00|75.01|72.81|75.21|73.01|75.61|73.41|75.01|72.81|0
1743438300000|2025-03-31 16:25:00|75.18|72.98|73.58|71.38|75.18|72.98|73.58|71.38|0
1743438600000|2025-03-31 16:30:00|73.72|71.52|73.83|71.63|74.42|72.22|73.53|71.33|0
1743438900000|2025-03-31 16:35:00|73.72|71.52|73.95|71.75|74.44|72.24|73.69|71.49|0
1743439200000|2025-03-31 16:40:00|74.01|71.81|74.35|72.15|74.42|72.22|73.68|71.48|0
1743439500000|2025-03-31 16:45:00|74.3|72.1|74.2|72|74.45|72.25|73.89|71.69|0
1743439800000|2025-03-31 16:50:00|74.31|72.11|73.99|71.79|74.49|72.29|73.91|71.71|0
1743440100000|2025-03-31 16:55:00|74.1|71.9|75.15|72.95|75.43|73.23|73.93|71.73|0
1743440400000|2025-03-31 17:00:00|75.18|72.98|74.38|72.18|75.59|73.39|74.38|72.18|0
1743440700000|2025-03-31 17:05:00|74.43|72.23|73.26|71.06|74.68|72.48|73.24|71.04|0
1743441000000|2025-03-31 17:10:00|73.18|70.98|73.05|70.85|73.4|71.2|72.81|70.61|0
1743441300000|2025-03-31 17:15:00|73.02|70.82|74.71|72.51|74.71|72.51|72.98|70.78|0
1743441600000|2025-03-31 17:20:00|74.73|72.53|75.2|73|76.55|74.35|74.64|72.44|0
1743441900000|2025-03-31 17:25:00|75.11|72.91|74.81|72.61|75.56|73.36|74.81|72.61|0
1743442200000|2025-03-31 17:30:00|74.83|72.63|74.74|72.54|75.06|72.86|74.63|72.43|0
1743442500000|2025-03-31 17:35:00|74.77|72.57|74.11|71.91|75|72.8|74.11|71.91|0
1743442800000|2025-03-31 17:40:00|74.05|71.85|75.61|73.41|75.67|73.47|74.05|71.85|0
1743443100000|2025-03-31 17:45:00|75.64|73.44|75.6|73.4|75.93|73.73|75.41|73.21|0
1743443400000|2025-03-31 17:50:00|75.57|73.37|74.35|72.15|75.8|73.6|74.22|72.02|0
1743443700000|2025-03-31 17:55:00|74.38|72.18|75.39|73.19|75.43|73.23|74.35|72.15|0
1743444000000|2025-03-31 18:00:00|75.5|73.3|73.47|71.27|75.5|73.3|73.37|71.17|0
1743444300000|2025-03-31 18:05:00|73.39|71.19|71.58|69.38|73.57|71.37|71.49|69.29|0
1743444600000|2025-03-31 18:10:00|71.6|69.4|71.87|69.67|71.89|69.69|70.93|68.73|0
1743444900000|2025-03-31 18:15:00|72|69.8|71.14|68.94|72.32|70.12|71.05|68.85|0
1743445200000|2025-03-31 18:20:00|71.04|68.84|71.77|69.57|71.94|69.74|71.04|68.84|0
1743445500000|2025-03-31 18:25:00|71.85|69.65|71.23|69.03|72|69.8|71.22|69.02|0
1743445800000|2025-03-31 18:30:00|71.2|69|70.7|68.5|71.33|69.13|70.45|68.25|0
1743446100000|2025-03-31 18:35:00|70.78|68.58|70.65|68.45|70.99|68.79|70.26|68.06|0
1743446400000|2025-03-31 18:40:00|70.68|68.48|70.83|68.63|70.86|68.66|70.18|67.98|0
1743446700000|2025-03-31 18:45:00|70.81|68.61|71.32|69.12|72.06|69.86|70.75|68.55|0
1743447000000|2025-03-31 18:50:00|71.4|69.2|70.52|68.32|71.4|69.2|70.18|67.98|0
1743447300000|2025-03-31 18:55:00|70.54|68.34|71.76|69.56|71.79|69.59|70.53|68.33|0
1743447600000|2025-03-31 19:00:00|71.79|69.59|70.55|68.35|71.94|69.74|70.52|68.32|0
1743447900000|2025-03-31 19:05:00|70.52|68.32|70.09|67.89|70.72|68.52|70.03|67.83|0
1743448200000|2025-03-31 19:10:00|70.14|67.94|69.53|67.33|70.35|68.15|69.12|66.92|0
1743448500000|2025-03-31 19:15:00|69.49|67.29|69.76|67.56|69.99|67.79|69.25|67.05|0
1743448800000|2025-03-31 19:20:00|69.74|67.54|69.39|67.19|69.9|67.7|68.94|66.74|0
1743449100000|2025-03-31 19:25:00|69.37|67.17|71.29|69.09|71.33|69.13|69.37|67.17|0
1743449400000|2025-03-31 19:30:00|71.23|69.03|69.57|67.37|71.39|69.19|69.49|67.29|0
1743449700000|2025-03-31 19:35:00|69.54|67.34|69.66|67.46|70.05|67.85|69.25|67.05|0
1743450000000|2025-03-31 19:40:00|69.64|67.44|69.05|66.85|69.64|67.44|67.55|65.35|0
1743450300000|2025-03-31 19:45:00|69.37|67.17|69.84|67.64|70.03|67.83|68.6|66.4|0
1743450600000|2025-03-31 19:50:00|69.83|67.63|69.51|67.31|71.17|68.97|68.93|66.73|0
1743450900000|2025-03-31 19:55:00|69.46|67.26|70.98|68.78|71.43|69.23|68.9|66.7|0
1743451200000|2025-03-31 20:00:00|70.59|68.39|70.82|68.62|71.38|69.18|70.37|68.17|0
1743451500000|2025-03-31 20:05:00|70.86|68.66|71.21|69.01|71.43|69.23|70.78|68.58|0
1743451800000|2025-03-31 20:10:00|71.26|69.06|71.01|68.81|71.45|69.25|70.77|68.57|0
1743452100000|2025-03-31 20:15:00|71|68.8|70.75|68.55|71.03|68.83|70.68|68.48|0
1743452400000|2025-03-31 20:20:00|70.77|68.57|70.78|68.58|70.89|68.69|70.67|68.47|0
1743452700000|2025-03-31 20:25:00|70.82|68.62|70.84|68.64|71|68.8|70.75|68.55|0
1743453000000|2025-03-31 20:30:00|70.89|68.69|71.28|69.08|71.31|69.11|70.84|68.64|0
1743453300000|2025-03-31 20:35:00|71.25|69.05|71.14|68.94|71.26|69.06|71.1|68.9|0
1743453600000|2025-03-31 20:40:00|71.19|68.99|71.03|68.83|71.21|69.01|71.03|68.83|0
1743453900000|2025-03-31 20:45:00|71.05|68.85|71.11|68.91|71.18|68.98|71.05|68.85|0
1743454200000|2025-03-31 20:50:00|71.14|68.94|71.21|69.01|71.35|69.15|71.09|68.89|0
1743454500000|2025-03-31 20:55:00|71.61|68.61|71.77|68.77|71.82|68.82|71.61|68.61|0
1743454800000|2025-03-31 21:00:00|71.74|68.74|71.73|68.73|71.74|68.74|71.72|68.72|0
1743455100000|2025-03-31 21:05:00|71.71|68.71|71.65|68.65|71.71|68.71|71.61|68.61|0
1743455400000|2025-03-31 21:10:00|71.68|68.68|71.75|68.75|71.75|68.75|71.65|68.65|0
1743456000000|2025-03-31 21:20:00|71.74|68.74|71.75|68.75|71.75|68.75|71.74|68.74|0
1743456300000|2025-03-31 21:25:00|71.74|68.74|71.71|68.71|71.74|68.74|71.71|68.71|0
1743456600000|2025-03-31 21:30:00|71.7|68.7|71.67|68.67|71.7|68.7|71.67|68.67|0
1743456900000|2025-03-31 21:35:00|71.64|68.64|71.65|68.65|71.65|68.65|71.63|68.63|0
1743457200000|2025-03-31 21:40:00|71.74|68.74|71.63|68.63|71.74|68.74|71.63|68.63|0
1743457500000|2025-03-31 21:45:00|71.62|68.62|71.65|68.65|71.7|68.7|71.62|68.62|0
1743457800000|2025-03-31 21:50:00|71.64|68.64|71.66|68.66|71.67|68.67|71.61|68.61|0
1743458100000|2025-03-31 21:55:00|71.65|68.65|71.68|68.68|71.71|68.71|71.65|68.65|0
1743458400000|2025-03-31 22:00:00|71.81|68.81|72|69|72.04|69.04|71.64|68.64|0
1743458700000|2025-03-31 22:05:00|71.97|68.97|72.58|69.58|72.58|69.58|71.87|68.87|0
1743459000000|2025-03-31 22:10:00|72.67|69.67|73.26|70.26|73.48|70.48|72.35|69.35|0
1743459300000|2025-03-31 22:15:00|73.48|70.48|72.88|69.88|73.76|70.76|72.86|69.86|0
1743459600000|2025-03-31 22:20:00|72.9|69.9|73.02|70.02|73.05|70.05|72.69|69.69|0
1743459900000|2025-03-31 22:25:00|73.04|70.04|72.88|69.88|73.1|70.1|72.69|69.69|0
1743460200000|2025-03-31 22:30:00|72.83|69.83|72.69|69.69|72.85|69.85|72.61|69.61|0
1743460500000|2025-03-31 22:35:00|72.68|69.68|72.37|69.37|72.68|69.68|72.29|69.29|0
1743460800000|2025-03-31 22:40:00|72.35|69.35|72.2|69.2|72.47|69.47|72.19|69.19|0
1743461100000|2025-03-31 22:45:00|72.22|69.22|71.88|68.88|72.28|69.28|71.8|68.8|0
1743461400000|2025-03-31 22:50:00|71.93|68.93|72.28|69.28|72.31|69.31|71.85|68.85|0
1743461700000|2025-03-31 22:55:00|72.25|69.25|72.31|69.31|72.39|69.39|72.12|69.12|0
1743462000000|2025-03-31 23:00:00|72.33|69.33|72.06|69.06|72.55|69.55|72.02|69.02|0
1743462300000|2025-03-31 23:05:00|72.12|69.12|71.79|68.79|72.22|69.22|71.65|68.65|0
1743462600000|2025-03-31 23:10:00|71.78|68.78|71.95|68.95|71.95|68.95|71.61|68.61|0
1743462900000|2025-03-31 23:15:00|71.93|68.93|72.25|69.25|72.31|69.31|71.87|68.87|0
1743463200000|2025-03-31 23:20:00|72.27|69.27|72.39|69.39|72.49|69.49|72.27|69.27|0
1743463500000|2025-03-31 23:25:00|72.35|69.35|72.61|69.61|72.78|69.78|72.35|69.35|0
1743463800000|2025-03-31 23:30:00|72.59|69.59|72.59|69.59|72.97|69.97|72.54|69.54|0
1743464100000|2025-03-31 23:35:00|72.62|69.62|72.73|69.73|72.79|69.79|72.42|69.42|0
1743464400000|2025-03-31 23:40:00|72.7|69.7|72.79|69.79|72.89|69.89|72.62|69.62|0
1743464700000|2025-03-31 23:45:00|72.78|69.78|73.07|70.07|73.07|70.07|72.74|69.74|0
1743465000000|2025-03-31 23:50:00|73.1|70.1|72.88|69.88|73.1|70.1|72.8|69.8|0
1743465300000|2025-03-31 23:55:00|72.91|69.91|72.69|69.69|72.91|69.91|72.58|69.58|0
1743465600000|2025-04-01 00:00:00|72.67|69.67|73.23|70.23|73.33|70.33|72.67|69.67|0
1743465900000|2025-04-01 00:05:00|73.18|70.18|72.91|69.91|73.23|70.23|72.8|69.8|0
1743466200000|2025-04-01 00:10:00|72.93|69.93|73.43|70.43|73.43|70.43|72.8|69.8|0
1743466500000|2025-04-01 00:15:00|73.39|70.39|72.61|70.41|73.39|70.98|72.47|70.12|0
1743466800000|2025-04-01 00:20:00|72.64|70.44|72.47|70.27|72.69|70.49|72.42|70.22|0
1743467100000|2025-04-01 00:25:00|72.44|70.24|72.62|70.42|72.9|70.7|72.44|70.24|0
1743467400000|2025-04-01 00:30:00|72.67|70.47|73.55|71.35|73.55|71.35|72.67|70.47|0
1743467700000|2025-04-01 00:35:00|73.5|71.3|72.89|70.69|73.63|71.43|72.89|70.69|0
1743468000000|2025-04-01 00:40:00|73.01|70.81|73.66|71.46|73.84|71.64|72.98|70.78|0
1743468300000|2025-04-01 00:45:00|73.67|71.47|73.49|71.29|73.69|71.49|73.29|71.09|0
1743468600000|2025-04-01 00:50:00|73.52|71.32|74.09|71.89|74.32|72.12|73.32|71.12|0
1743468900000|2025-04-01 00:55:00|74.04|71.84|73.62|71.42|74.07|71.87|73.55|71.35|0
1743469200000|2025-04-01 01:00:00|73.63|71.43|73.91|71.71|74.04|71.84|73.61|71.41|0
1743469500000|2025-04-01 01:05:00|74.01|71.81|74.38|72.18|74.46|72.26|73.82|71.62|0
1743469800000|2025-04-01 01:10:00|74.35|72.15|73.89|71.69|74.39|72.19|73.84|71.64|0
1743470100000|2025-04-01 01:15:00|73.86|71.66|73.54|71.34|73.91|71.71|73.32|71.12|0
1743470400000|2025-04-01 01:20:00|73.51|71.31|73.47|71.27|73.63|71.43|73.36|71.16|0
1743470700000|2025-04-01 01:25:00|73.5|71.3|73.23|71.03|73.55|71.35|73.23|71.03|0
1743471000000|2025-04-01 01:30:00|73.32|71.12|73.68|71.48|73.82|71.62|73.24|71.04|0
1743471300000|2025-04-01 01:35:00|73.8|71.6|74.01|71.81|74.11|71.91|73.73|71.53|0
1743471600000|2025-04-01 01:40:00|73.9|71.7|73.51|71.31|73.96|71.76|73.49|71.29|0
1743471900000|2025-04-01 01:45:00|73.46|71.26|73.19|70.99|73.46|71.26|73.05|70.85|0
1743472200000|2025-04-01 01:50:00|73.17|70.97|73.3|71.1|73.37|71.17|73.09|70.89|0
1743472500000|2025-04-01 01:55:00|73.33|71.13|73.27|71.07|73.33|71.13|73.18|70.98|0
1743472800000|2025-04-01 02:00:00|73.32|71.12|73.33|71.13|73.44|71.24|73.19|70.99|0
1743473100000|2025-04-01 02:05:00|73.35|71.15|73.28|71.08|73.36|71.16|73.22|71.02|0
1743473400000|2025-04-01 02:10:00|73.22|71.02|73.24|71.04|73.35|71.15|73.14|70.94|0
1743473700000|2025-04-01 02:15:00|73.25|71.05|72.7|70.5|73.26|71.06|72.65|70.45|0
1743474000000|2025-04-01 02:20:00|72.78|70.58|72.57|70.37|72.83|70.63|72.55|70.35|0
1743474300000|2025-04-01 02:25:00|72.6|70.4|72.61|70.41|72.65|70.45|72.39|70.19|0
1743474600000|2025-04-01 02:30:00|72.65|70.45|72.5|70.3|72.65|70.45|72.48|70.28|0
1743474900000|2025-04-01 02:35:00|72.51|70.31|72.46|70.26|72.58|70.38|72.4|70.2|0
1743475200000|2025-04-01 02:40:00|72.45|70.25|72.41|70.21|72.48|70.28|72.35|70.15|0
1743475500000|2025-04-01 02:45:00|72.38|70.18|72.41|70.21|72.48|70.28|72.33|70.13|0
1743475800000|2025-04-01 02:50:00|72.39|70.19|72.08|69.88|72.42|70.22|72.02|69.82|0
1743476100000|2025-04-01 02:55:00|72.1|69.9|72.13|69.93|72.16|69.96|71.97|69.77|0
1743476400000|2025-04-01 03:00:00|72.1|69.9|72.14|69.94|72.17|69.97|71.98|69.78|0
1743476700000|2025-04-01 03:05:00|72.16|69.96|72.17|69.97|72.27|70.07|72.08|69.88|0
1743477000000|2025-04-01 03:10:00|72.14|69.94|72.19|69.99|72.22|70.02|72.1|69.9|0
1743477300000|2025-04-01 03:15:00|72.18|69.98|72.46|70.26|72.47|70.27|72.14|69.94|0
1743477600000|2025-04-01 03:20:00|72.44|70.24|72.39|70.19|72.46|70.26|72.33|70.13|0
1743477900000|2025-04-01 03:25:00|72.37|70.17|72.42|70.22|72.42|70.22|72.32|70.12|0
1743478200000|2025-04-01 03:30:00|72.39|70.19|72.66|70.46|72.78|70.58|72.39|70.19|0
1743478500000|2025-04-01 03:35:00|72.7|70.5|72.87|70.67|72.9|70.7|72.66|70.46|0
1743478800000|2025-04-01 03:40:00|72.86|70.66|72.83|70.63|72.91|70.71|72.72|70.52|0
1743479100000|2025-04-01 03:45:00|72.81|70.61|72.73|70.53|72.85|70.65|72.67|70.47|0
1743479400000|2025-04-01 03:50:00|72.7|70.5|72.69|70.49|72.81|70.61|72.56|70.36|0
1743479700000|2025-04-01 03:55:00|72.75|70.55|72.85|70.65|72.86|70.66|72.7|70.5|0
1743480000000|2025-04-01 04:00:00|72.95|70.75|73.34|71.14|73.34|71.14|72.91|70.71|0
1743480300000|2025-04-01 04:05:00|73.36|71.16|73.08|70.88|73.47|71.27|73.08|70.88|0
1743480600000|2025-04-01 04:10:00|73.06|70.86|73.19|70.99|73.26|71.06|72.97|70.77|0
1743480900000|2025-04-01 04:15:00|73.21|71.01|72.94|70.74|73.24|71.04|72.94|70.74|0
1743481200000|2025-04-01 04:20:00|72.91|70.71|72.95|70.75|73.06|70.86|72.87|70.67|0
1743481500000|2025-04-01 04:25:00|72.93|70.73|73.33|71.13|73.38|71.18|72.9|70.7|0
1743481800000|2025-04-01 04:30:00|73.35|71.15|73.16|70.96|73.4|71.2|73.16|70.96|0
1743482100000|2025-04-01 04:35:00|73.14|70.94|73.14|70.94|73.23|71.03|73.1|70.9|0
1743482400000|2025-04-01 04:40:00|73.13|70.93|73.4|71.2|73.47|71.27|73.13|70.93|0
1743482700000|2025-04-01 04:45:00|73.39|71.19|73.33|71.13|73.43|71.23|73.29|71.09|0
1743483000000|2025-04-01 04:50:00|73.3|71.1|73.01|70.81|73.34|71.14|72.99|70.79|0
1743483300000|2025-04-01 04:55:00|73.03|70.83|72.95|70.75|73.03|70.83|72.86|70.66|0
1743483600000|2025-04-01 05:00:00|72.93|70.73|72.38|70.18|73.01|70.81|72.33|70.13|0
1743483900000|2025-04-01 05:05:00|72.41|70.21|72.53|70.33|72.59|70.39|72.13|69.93|0
1743484200000|2025-04-01 05:10:00|72.55|70.35|72.21|70.01|72.57|70.37|72.21|70.01|0
1743484500000|2025-04-01 05:15:00|72.24|70.04|72.17|69.97|72.27|70.07|71.91|69.71|0
1743484800000|2025-04-01 05:20:00|72.2|70|72.11|69.91|72.2|70|72.01|69.81|0
1743485100000|2025-04-01 05:25:00|72.08|69.88|72.1|69.9|72.17|69.97|72.03|69.83|0
1743485400000|2025-04-01 05:30:00|72.13|69.93|72.43|70.23|72.47|70.27|72.03|69.83|0
1743485700000|2025-04-01 05:35:00|72.46|70.26|72.34|70.14|72.51|70.31|72.25|70.05|0
1743486000000|2025-04-01 05:40:00|72.31|70.11|72.59|70.39|72.61|70.41|72.31|70.11|0
1743486300000|2025-04-01 05:45:00|72.8|70.6|72.92|70.72|72.93|70.73|72.75|70.55|0
1743486600000|2025-04-01 05:50:00|72.9|70.7|73.12|70.92|73.21|71.01|72.85|70.65|0
1743486900000|2025-04-01 05:55:00|73.14|70.94|73.09|70.89|73.14|70.94|72.73|70.53|0
1743487200000|2025-04-01 06:00:00|73.15|70.95|73|70.8|73.24|71.04|72.69|70.49|0
1743487500000|2025-04-01 06:05:00|72.99|70.79|72.6|70.4|73|70.8|72.39|70.19|0
1743487800000|2025-04-01 06:10:00|72.62|70.42|72.82|70.62|73.1|70.9|72.55|70.35|0
1743488100000|2025-04-01 06:15:00|72.84|70.64|72.42|70.22|72.84|70.64|72.3|70.1|0
1743488400000|2025-04-01 06:20:00|72.37|70.17|72.32|70.12|72.43|70.23|72.12|69.92|0
1743488700000|2025-04-01 06:25:00|72.31|70.11|72.03|69.83|72.34|70.14|71.99|69.79|0
1743489000000|2025-04-01 06:30:00|72.09|69.89|72.2|70|72.28|70.08|71.96|69.76|0
1743489300000|2025-04-01 06:35:00|72.19|69.99|72.02|69.82|72.31|70.11|72.02|69.82|0
1743489600000|2025-04-01 06:40:00|72.06|69.86|71.88|69.68|72.23|70.03|71.85|69.65|0
1743489900000|2025-04-01 06:45:00|71.85|69.65|70.96|68.76|71.85|69.65|70.91|68.71|0
1743490200000|2025-04-01 06:50:00|70.99|68.79|70.81|68.61|71.04|68.84|70.67|68.47|0
1743490500000|2025-04-01 06:55:00|70.78|68.58|70.69|68.49|71.02|68.82|70.53|68.33|0
1743490800000|2025-04-01 07:00:00|70.7|68.5|69.64|67.44|71.09|68.89|69.55|67.35|0
1743491100000|2025-04-01 07:05:00|69.57|67.37|69.78|67.58|69.96|67.76|69.47|67.27|0
1743491400000|2025-04-01 07:10:00|69.81|67.61|69.83|67.63|70.08|67.88|69.65|67.45|0
1743491700000|2025-04-01 07:15:00|69.8|67.6|70.49|68.29|70.59|68.39|69.78|67.58|0
1743492000000|2025-04-01 07:20:00|70.38|68.18|70.43|68.23|70.67|68.47|70.25|68.05|0
1743492300000|2025-04-01 07:25:00|70.46|68.26|71.03|68.83|71.11|68.91|70.46|68.26|0
1743492600000|2025-04-01 07:30:00|70.88|68.68|71.52|69.32|71.55|69.35|70.77|68.57|0
1743492900000|2025-04-01 07:35:00|71.5|69.3|71.63|69.43|71.63|69.43|71.34|69.14|0
1743493200000|2025-04-01 07:40:00|71.66|69.46|71.57|69.37|71.66|69.46|71.34|69.14|0
1743493500000|2025-04-01 07:45:00|71.55|69.35|71.53|69.33|71.73|69.53|71.43|69.23|0
1743493800000|2025-04-01 07:50:00|71.55|69.35|71.53|69.33|71.82|69.62|71.42|69.22|0
1743494100000|2025-04-01 07:55:00|71.52|69.32|71.8|69.6|71.84|69.64|71.44|69.24|0
1743494400000|2025-04-01 08:00:00|71.88|69.68|71.86|69.66|72.08|69.88|71.67|69.47|0
1743494700000|2025-04-01 08:05:00|71.85|69.65|71.9|69.7|72.19|69.99|71.74|69.54|0
1743495000000|2025-04-01 08:10:00|71.85|69.65|71.9|69.7|72.04|69.84|71.75|69.55|0
1743495300000|2025-04-01 08:15:00|71.87|69.67|71.63|69.43|72.06|69.86|71.63|69.43|0
1743495600000|2025-04-01 08:20:00|71.64|69.44|71.37|69.17|71.66|69.46|71.32|69.12|0
1743495900000|2025-04-01 08:25:00|71.38|69.18|70.95|68.75|71.45|69.25|70.82|68.62|0
1743496200000|2025-04-01 08:30:00|70.97|68.77|70.91|68.71|71.19|68.99|70.83|68.63|0
1743496500000|2025-04-01 08:35:00|70.93|68.73|70.73|68.53|70.99|68.79|70.71|68.51|0
1743496800000|2025-04-01 08:40:00|70.67|68.47|70.35|68.15|70.77|68.57|70.22|68.02|0
1743497100000|2025-04-01 08:45:00|70.3|68.1|70.57|68.37|70.7|68.5|70.3|68.1|0
1743497400000|2025-04-01 08:50:00|70.56|68.36|70.23|68.03|70.71|68.51|70.22|68.02|0
1743497700000|2025-04-01 08:55:00|70.22|68.02|70.16|67.96|70.31|68.11|70.05|67.85|0
1743498000000|2025-04-01 09:00:00|70.15|67.95|70.28|68.08|70.28|68.08|69.68|67.48|0
1743498300000|2025-04-01 09:05:00|70.33|68.13|69.9|67.7|70.41|68.21|69.89|67.69|0
1743498600000|2025-04-01 09:10:00|69.92|67.72|70.21|68.01|70.27|68.07|69.9|67.7|0
1743498900000|2025-04-01 09:15:00|70.18|67.98|69.83|67.63|70.29|68.09|69.81|67.61|0
1743499200000|2025-04-01 09:20:00|69.88|67.68|69.85|67.65|70|67.8|69.79|67.59|0
1743499500000|2025-04-01 09:25:00|69.88|67.68|70.05|67.85|70.19|67.99|69.88|67.68|0
1743499800000|2025-04-01 09:30:00|70.03|67.83|69.52|67.32|70.08|67.88|69.45|67.25|0
1743500100000|2025-04-01 09:35:00|69.47|67.27|69.5|67.3|69.71|67.51|69.44|67.24|0
1743500400000|2025-04-01 09:40:00|69.49|67.29|69.23|67.03|69.52|67.32|69.23|67.03|0
1743500700000|2025-04-01 09:45:00|69.25|67.05|69.2|67|69.31|67.11|69.13|66.93|0
1743501000000|2025-04-01 09:50:00|69.22|67.02|69.37|67.17|69.55|67.35|69.09|66.89|0
1743501300000|2025-04-01 09:55:00|69.4|67.2|69.57|67.37|69.6|67.4|69.18|66.98|0
1743501600000|2025-04-01 10:00:00|69.49|67.29|70.24|68.04|70.76|68.56|69.49|67.29|0
1743501900000|2025-04-01 10:05:00|70.19|67.99|71.34|69.14|71.54|69.34|70.06|67.86|0
1743502200000|2025-04-01 10:10:00|71.42|69.22|71.59|69.39|71.98|69.78|71.22|69.02|0
1743502500000|2025-04-01 10:15:00|71.61|69.41|71.8|69.6|71.83|69.63|71.39|69.19|0
1743502800000|2025-04-01 10:20:00|71.78|69.58|72.05|69.85|72.07|69.87|71.44|69.24|0
1743503100000|2025-04-01 10:25:00|72.03|69.83|72.49|70.29|72.53|70.33|71.77|69.57|0
1743503400000|2025-04-01 10:30:00|72.5|70.3|73.29|71.09|74.09|71.89|72.5|70.3|0
1743503700000|2025-04-01 10:35:00|73.24|71.04|72.92|70.72|73.44|71.24|72.78|70.58|0
1743504000000|2025-04-01 10:40:00|72.8|70.6|72.84|70.64|72.85|70.65|72.19|69.99|0
1743504300000|2025-04-01 10:45:00|72.87|70.67|71.89|69.69|73.03|70.83|71.87|69.67|0
1743504600000|2025-04-01 10:50:00|71.87|69.67|72.07|69.87|72.22|70.02|71.75|69.55|0
1743504900000|2025-04-01 10:55:00|72.11|69.91|71.94|69.74|72.2|70|71.77|69.57|0
1743505200000|2025-04-01 11:00:00|71.86|69.66|72.22|70.02|72.81|70.61|71.86|69.66|0
1743505500000|2025-04-01 11:05:00|72.19|69.99|72.53|70.33|72.69|70.49|72.06|69.86|0
1743505800000|2025-04-01 11:10:00|72.54|70.34|73.09|70.89|73.11|70.91|72.54|70.34|0
1743506100000|2025-04-01 11:15:00|73.1|70.9|72.95|70.75|73.51|71.31|72.89|70.69|0
1743506400000|2025-04-01 11:20:00|72.97|70.77|73.39|71.19|73.59|71.39|72.87|70.67|0
1743506700000|2025-04-01 11:25:00|73.36|71.16|73.69|71.49|73.76|71.56|73.23|71.03|0
1743507000000|2025-04-01 11:30:00|73.66|71.46|73.66|71.46|74.45|72.25|73.29|71.09|0
1743507300000|2025-04-01 11:35:00|73.69|71.49|74.46|72.26|74.77|72.57|73.61|71.41|0
1743507600000|2025-04-01 11:40:00|74.51|72.31|74.32|72.12|74.69|72.49|74.15|71.95|0
1743507900000|2025-04-01 11:45:00|74.27|72.07|73.66|71.46|74.35|72.15|73.66|71.46|0
1743508200000|2025-04-01 11:50:00|73.68|71.48|74.38|72.18|74.53|72.33|73.63|71.43|0
1743508500000|2025-04-01 11:55:00|74.43|72.23|73.67|71.47|74.54|72.34|73.63|71.43|0
1743508800000|2025-04-01 12:00:00|73.82|71.62|73.97|71.77|74.01|71.81|73.51|71.31|0
1743509100000|2025-04-01 12:05:00|73.95|71.75|73.26|71.06|74.31|72.11|73.14|70.94|0
1743509400000|2025-04-01 12:10:00|73.27|71.07|73.38|71.18|73.87|71.67|73.03|70.83|0
1743509700000|2025-04-01 12:15:00|73.4|71.2|73.59|71.39|73.67|71.47|72.83|70.63|0
1743510000000|2025-04-01 12:20:00|73.65|71.45|73.86|71.66|74.35|72.15|73.45|71.25|0
1743510300000|2025-04-01 12:25:00|73.9|71.7|73.84|71.64|74.08|71.88|73.75|71.55|0
1743510600000|2025-04-01 12:30:00|73.87|71.67|73.25|71.05|74.01|71.81|73.07|70.87|0
1743510900000|2025-04-01 12:35:00|73.29|71.09|73.32|71.12|73.6|71.4|73.16|70.96|0
1743511200000|2025-04-01 12:40:00|73.3|71.1|73.63|71.43|73.78|71.58|73.19|70.99|0
1743511500000|2025-04-01 12:45:00|73.58|71.38|73.6|71.4|73.76|71.56|73.34|71.14|0
1743511800000|2025-04-01 12:50:00|73.51|71.31|73.07|70.87|73.51|71.31|72.72|70.52|0
1743512100000|2025-04-01 12:55:00|73.1|70.9|72.83|70.63|73.1|70.9|72.59|70.39|0
1743512400000|2025-04-01 13:00:00|72.75|70.55|72.35|70.15|72.93|70.73|71.99|69.79|0
1743512700000|2025-04-01 13:05:00|72.43|70.23|72.12|69.92|72.45|70.25|72.03|69.83|0
1743513000000|2025-04-01 13:10:00|72.1|69.9|71.78|69.58|72.15|69.95|71.71|69.51|0
1743513300000|2025-04-01 13:15:00|71.89|69.69|72.03|69.83|72.2|70|71.86|69.66|0
1743513600000|2025-04-01 13:20:00|72|69.8|71.79|69.59|72.19|69.99|71.62|69.42|0
1743513900000|2025-04-01 13:25:00|72.17|69.17|72.65|69.65|72.65|69.65|71.84|68.84|0
1743514200000|2025-04-01 13:30:00|73.21|71.01|73.14|70.94|73.62|71.42|72.16|69.96|0
1743514500000|2025-04-01 13:35:00|73.09|70.89|73.12|70.92|74.1|71.9|72.55|70.35|0
1743514800000|2025-04-01 13:40:00|73.03|70.83|73.23|71.03|74.04|71.84|72.43|70.23|0
1743515100000|2025-04-01 13:45:00|73.32|71.12|71.26|69.06|73.32|71.12|71.18|68.98|0
1743515400000|2025-04-01 13:50:00|71.2|69|71.37|69.17|71.61|69.41|70.95|68.75|0
1743515700000|2025-04-01 13:55:00|71.31|69.11|71.78|69.58|72.5|70.3|71.26|69.06|0
1743516000000|2025-04-01 14:00:00|72.32|70.12|73.44|71.24|73.8|71.6|72.06|69.86|0
1743516300000|2025-04-01 14:05:00|73.45|71.25|74.68|72.48|75.06|72.86|72.88|70.68|0
1743516600000|2025-04-01 14:10:00|74.73|72.53|76.31|74.11|76.46|74.26|74.5|72.3|0
1743516900000|2025-04-01 14:15:00|76.28|74.08|76.37|74.17|76.59|74.39|75.69|73.49|0
1743517200000|2025-04-01 14:20:00|76.28|74.08|75.14|72.94|77.17|74.97|74.93|72.73|0
1743517500000|2025-04-01 14:25:00|75.17|72.97|75.05|72.85|75.64|73.44|74.31|72.11|0
1743517800000|2025-04-01 14:30:00|75.11|72.91|74.6|72.4|75.13|72.93|74.21|72.01|0
1743518100000|2025-04-01 14:35:00|74.38|72.18|72.29|70.09|74.59|72.39|71.56|69.36|0
1743518400000|2025-04-01 14:40:00|72.45|70.25|71.13|68.93|72.64|70.44|70.5|68.3|0
1743518700000|2025-04-01 14:45:00|71.16|68.96|71.06|68.86|71.76|69.56|70.98|68.78|0
1743519000000|2025-04-01 14:50:00|71.03|68.83|69.85|67.65|71.24|69.04|69.82|67.62|0
1743519300000|2025-04-01 14:55:00|69.75|67.55|69.18|66.98|70.15|67.95|69.15|66.95|0
1743519600000|2025-04-01 15:00:00|69.25|67.05|68.72|66.52|69.51|67.31|68.58|66.38|0
1743519900000|2025-04-01 15:05:00|68.77|66.57|68.16|65.96|68.79|66.59|68|65.8|0
1743520200000|2025-04-01 15:10:00|68.21|66.01|67.2|65|68.49|66.29|67.15|64.95|0
1743520500000|2025-04-01 15:15:00|67.3|65.1|67.3|65.1|67.37|65.17|66.65|64.45|0
1743520800000|2025-04-01 15:20:00|67.35|65.15|66.84|64.64|68.01|65.81|66.76|64.56|0
1743521100000|2025-04-01 15:25:00|66.91|64.71|67.69|65.49|67.76|65.56|66.63|64.43|0
1743521400000|2025-04-01 15:30:00|67.71|65.51|67.9|65.7|68.18|65.98|67.66|65.46|0
1743521700000|2025-04-01 15:35:00|67.87|65.67|67.84|65.64|68.64|66.44|67.81|65.61|0
1743522000000|2025-04-01 15:40:00|67.79|65.59|67.74|65.54|68.68|66.48|67.65|65.45|0
1743522300000|2025-04-01 15:45:00|67.79|65.59|67.08|64.88|67.79|65.59|67.08|64.88|0
1743522600000|2025-04-01 15:50:00|67|64.8|67.84|65.64|68.29|66.09|67|64.8|0
1743522900000|2025-04-01 15:55:00|67.87|65.67|67.59|65.39|68.18|65.98|67.57|65.37|0
1743523200000|2025-04-01 16:00:00|67.56|65.36|66.97|64.77|67.96|65.76|66.85|64.65|0
1743523500000|2025-04-01 16:05:00|67|64.8|66.89|64.69|67.33|65.13|66.77|64.57|0
1743523800000|2025-04-01 16:10:00|66.87|64.67|66.79|64.59|67.13|64.93|66.55|64.35|0
1743524100000|2025-04-01 16:15:00|66.84|64.64|66.52|64.32|66.89|64.69|66.19|63.99|0
1743524400000|2025-04-01 16:20:00|66.49|64.29|66.88|64.68|67.11|64.91|66.05|63.85|0
1743524700000|2025-04-01 16:25:00|66.93|64.73|68.47|66.27|68.55|66.35|66.83|64.63|0
1743525000000|2025-04-01 16:30:00|68.24|66.04|68.79|66.59|68.99|66.79|68.07|65.87|0
1743525300000|2025-04-01 16:35:00|68.57|66.37|69.27|67.07|69.59|67.39|68.54|66.34|0
1743525600000|2025-04-01 16:40:00|69.29|67.09|69.64|67.44|69.72|67.52|68.96|66.76|0
1743525900000|2025-04-01 16:45:00|69.61|67.41|69.15|66.95|69.74|67.54|69.08|66.88|0
1743526200000|2025-04-01 16:50:00|69.18|66.98|68.01|65.81|69.26|67.06|67.57|65.37|0
1743526500000|2025-04-01 16:55:00|68.06|65.86|68.19|65.99|68.24|66.04|67.69|65.49|0
1743526800000|2025-04-01 17:00:00|68.37|66.17|68.19|65.99|68.49|66.29|67.81|65.61|0
1743527100000|2025-04-01 17:05:00|68.16|65.96|68.7|66.5|69.04|66.84|68.16|65.96|0
1743527400000|2025-04-01 17:10:00|68.75|66.55|68.31|66.11|69.14|66.94|68.28|66.08|0
1743527700000|2025-04-01 17:15:00|68.39|66.19|69.4|67.2|69.43|67.23|68.19|65.99|0
1743528000000|2025-04-01 17:20:00|69.37|67.17|69.44|67.24|69.55|67.35|68.99|66.79|0
1743528300000|2025-04-01 17:25:00|69.48|67.28|69.86|67.66|70.02|67.82|69.11|66.91|0
1743528600000|2025-04-01 17:30:00|69.88|67.68|69.95|67.75|69.95|67.75|69.08|66.88|0
1743528900000|2025-04-01 17:35:00|69.93|67.73|69.36|67.16|69.98|67.78|69.26|67.06|0
1743529200000|2025-04-01 17:40:00|69.33|67.13|69.57|67.37|69.64|67.44|68.51|66.31|0
1743529500000|2025-04-01 17:45:00|69.63|67.43|68.87|66.67|69.64|67.44|68.85|66.65|0
1743529800000|2025-04-01 17:50:00|68.92|66.72|69.13|66.93|69.18|66.98|68.37|66.17|0
1743530100000|2025-04-01 17:55:00|69.11|66.91|69.83|67.63|69.83|67.63|69.09|66.89|0
1743530400000|2025-04-01 18:00:00|69.75|67.55|71.02|68.82|71.61|69.41|69.72|67.52|0
1743530700000|2025-04-01 18:05:00|71.01|68.81|71.41|69.21|71.66|69.46|70.82|68.62|0
1743531000000|2025-04-01 18:10:00|71.54|69.34|71.18|68.98|71.82|69.62|70.89|68.69|0
1743531300000|2025-04-01 18:15:00|71.08|68.88|71.75|69.55|71.97|69.77|70.98|68.78|0
1743531600000|2025-04-01 18:20:00|71.78|69.58|72.29|70.09|72.29|70.09|71.6|69.4|0
1743531900000|2025-04-01 18:25:00|72.26|70.06|72.1|69.9|72.29|70.09|71.63|69.43|0
1743532200000|2025-04-01 18:30:00|71.96|69.76|72.09|69.89|72.26|70.06|71.63|69.43|0
1743532500000|2025-04-01 18:35:00|72.11|69.91|72.43|70.23|72.43|70.23|71.72|69.52|0
1743532800000|2025-04-01 18:40:00|72.4|70.2|71.82|69.62|72.4|70.2|71.67|69.47|0
1743533100000|2025-04-01 18:45:00|71.85|69.65|72.63|70.43|72.63|70.43|71.74|69.54|0
1743533400000|2025-04-01 18:50:00|72.57|70.37|72.43|70.23|72.98|70.78|72.26|70.06|0
1743533700000|2025-04-01 18:55:00|72.35|70.15|71.38|69.18|72.35|70.15|71.33|69.13|0
1743534000000|2025-04-01 19:00:00|71.41|69.21|70.98|68.78|71.62|69.42|70.79|68.59|0
1743534300000|2025-04-01 19:05:00|70.95|68.75|71.18|68.98|71.24|69.04|70.45|68.25|0
1743534600000|2025-04-01 19:10:00|71.28|69.08|70.71|68.51|71.33|69.13|70.61|68.41|0
1743534900000|2025-04-01 19:15:00|70.76|68.56|70.5|68.3|70.78|68.58|69.97|67.77|0
1743535200000|2025-04-01 19:20:00|70.47|68.27|69.85|67.65|70.83|68.63|69.7|67.5|0
1743535500000|2025-04-01 19:25:00|69.9|67.7|69.94|67.74|70.05|67.85|69.54|67.34|0
1743535800000|2025-04-01 19:30:00|70.05|67.85|69.01|66.81|70.42|68.22|68.77|66.57|0
1743536100000|2025-04-01 19:35:00|69.18|66.98|68.8|66.6|69.27|67.07|68.5|66.3|0
1743536400000|2025-04-01 19:40:00|68.83|66.63|68.57|66.37|68.87|66.67|68.46|66.26|0
1743536700000|2025-04-01 19:45:00|68.58|66.38|68.05|65.85|68.67|66.47|67.99|65.79|0
1743537000000|2025-04-01 19:50:00|67.92|65.72|67.43|65.23|68.8|66.6|67.31|65.11|0
1743537300000|2025-04-01 19:55:00|67.19|64.99|67.84|65.64|68.39|66.19|66.79|64.59|0
1743537600000|2025-04-01 20:00:00|67.89|65.69|67.9|65.7|68.08|65.88|67.52|65.32|0
1743537900000|2025-04-01 20:05:00|67.85|65.65|67.95|65.75|68.11|65.91|67.77|65.57|0
1743538200000|2025-04-01 20:10:00|67.97|65.77|67.88|65.68|68.18|65.98|67.82|65.62|0
1743538500000|2025-04-01 20:15:00|67.93|65.73|67.86|65.66|67.98|65.78|67.83|65.63|0
1743538800000|2025-04-01 20:20:00|67.83|65.63|68.2|66|68.27|66.07|67.8|65.6|0
1743539100000|2025-04-01 20:25:00|68.22|66.02|68.61|66.41|68.66|66.46|68.08|65.88|0
1743539400000|2025-04-01 20:30:00|68.63|66.43|68.65|66.45|68.77|66.57|68.58|66.38|0
1743539700000|2025-04-01 20:35:00|68.68|66.48|68.64|66.44|68.7|66.5|68.55|66.35|0
1743540000000|2025-04-01 20:40:00|68.69|66.49|68.63|66.43|68.72|66.52|68.6|66.4|0
1743540300000|2025-04-01 20:45:00|68.65|66.45|68.11|65.91|68.71|66.51|67.45|65.25|0
1743540600000|2025-04-01 20:50:00|68.21|66.01|67.98|65.78|68.39|66.19|67.66|65.46|0
1743540900000|2025-04-01 20:55:00|68.38|65.38|68.58|65.58|68.74|65.74|68.38|65.38|0
1743541200000|2025-04-01 21:00:00|68.55|65.55|68.54|65.54|68.63|65.63|68.54|65.54|0
1743541500000|2025-04-01 21:05:00|68.52|65.52|68.51|65.51|68.54|65.54|68.48|65.48|0
1743541800000|2025-04-01 21:10:00|68.5|65.5|68.55|65.55|68.55|65.55|68.5|65.5|0
1743542100000|2025-04-01 21:15:00|68.56|65.56|68.47|65.47|68.56|65.56|68.46|65.46|0
1743542400000|2025-04-01 21:20:00|68.45|65.45|68.48|65.48|68.48|65.48|68.35|65.35|0
1743542700000|2025-04-01 21:25:00|68.47|65.47|68.47|65.47|68.5|65.5|68.46|65.46|0
1743543000000|2025-04-01 21:30:00|68.49|65.49|68.53|65.53|68.54|65.54|68.47|65.47|0
1743543300000|2025-04-01 21:35:00|68.54|65.54|68.52|65.52|68.54|65.54|68.52|65.52|0
1743543600000|2025-04-01 21:40:00|68.5|65.5|68.48|65.48|68.54|65.54|68.48|65.48|0
1743543900000|2025-04-01 21:45:00|68.49|65.49|68.45|65.45|68.49|65.49|68.35|65.35|0
1743544200000|2025-04-01 21:50:00|68.44|65.44|68.37|65.37|68.44|65.44|68.34|65.34|0
1743544500000|2025-04-01 21:55:00|68.38|65.38|68.46|65.46|68.54|65.54|68.32|65.32|0
1743544800000|2025-04-01 22:00:00|68.59|65.59|68.22|65.22|68.59|65.59|68.12|65.12|0
1743545100000|2025-04-01 22:05:00|68.19|65.19|67.82|64.82|68.19|65.19|67.67|64.67|0
1743545400000|2025-04-01 22:10:00|67.71|64.71|67.22|64.22|67.71|64.71|66.36|63.36|0
1743545700000|2025-04-01 22:15:00|67.27|64.27|66.9|63.9|67.43|64.43|66.73|63.73|0
1743546000000|2025-04-01 22:20:00|66.88|63.88|66.81|63.81|67.12|64.12|66.8|63.8|0
1743546300000|2025-04-01 22:25:00|66.83|63.83|66.96|63.96|66.99|63.99|66.63|63.63|0
1743546600000|2025-04-01 22:30:00|66.97|63.97|67.45|64.45|67.65|64.65|66.9|63.9|0
1743546900000|2025-04-01 22:35:00|67.48|64.48|67.21|64.21|67.68|64.68|67.09|64.09|0
1743547200000|2025-04-01 22:40:00|67.22|64.22|67.32|64.32|67.35|64.35|67.12|64.12|0
1743547500000|2025-04-01 22:45:00|67.3|64.3|67.36|64.36|67.37|64.37|67.22|64.22|0
1743547800000|2025-04-01 22:50:00|67.35|64.35|67.49|64.49|67.52|64.52|67.24|64.24|0
1743548100000|2025-04-01 22:55:00|67.51|64.51|67.47|64.47|67.62|64.62|67.39|64.39|0
1743548400000|2025-04-01 23:00:00|67.48|64.48|67.62|64.62|67.77|64.77|67.46|64.46|0
1743548700000|2025-04-01 23:05:00|67.59|64.59|67.67|64.67|67.72|64.72|67.54|64.54|0
1743549000000|2025-04-01 23:10:00|67.69|64.69|67.56|64.56|67.74|64.74|67.51|64.51|0
1743549300000|2025-04-01 23:15:00|67.55|64.55|67.41|64.41|67.55|64.55|67.33|64.33|0
1743549600000|2025-04-01 23:20:00|67.39|64.39|67.31|64.31|67.4|64.4|67.21|64.21|0
1743549900000|2025-04-01 23:25:00|67.28|64.28|67.16|64.16|67.46|64.46|67.13|64.13|0
1743550200000|2025-04-01 23:30:00|67.13|64.13|67.06|64.06|67.23|64.23|67|64|0
1743550500000|2025-04-01 23:35:00|67.07|64.07|67.26|64.26|67.28|64.28|67.07|64.07|0
1743550800000|2025-04-01 23:40:00|67.28|64.28|67.24|64.24|67.35|64.35|67.23|64.23|0
1743551100000|2025-04-01 23:45:00|67.23|64.23|67.38|64.38|67.39|64.39|67.18|64.18|0
1743551400000|2025-04-01 23:50:00|67.45|64.45|67.29|64.29|67.55|64.55|67.23|64.23|0
1743551700000|2025-04-01 23:55:00|67.28|64.28|67.5|64.5|67.54|64.54|67.28|64.28|0
1743552000000|2025-04-02 00:00:00|67.45|64.45|68.26|65.26|68.54|65.54|67.45|64.45|0
1743552300000|2025-04-02 00:05:00|68.25|65.25|68.51|65.51|68.69|65.69|68.08|65.08|0
1743552600000|2025-04-02 00:10:00|68.55|65.55|68.64|65.64|68.82|65.82|68.46|65.46|0
1743552900000|2025-04-02 00:15:00|68.69|65.69|68.16|65.96|68.69|66.08|67.9|65.55|0
1743553200000|2025-04-02 00:20:00|68.15|65.95|68.86|66.66|69.02|66.82|68.13|65.93|0
1743553500000|2025-04-02 00:25:00|68.85|66.65|68.92|66.72|69.32|67.12|68.77|66.57|0
1743553800000|2025-04-02 00:30:00|68.95|66.75|68.85|66.65|69.26|67.06|68.73|66.53|0
1743554100000|2025-04-02 00:35:00|68.87|66.67|68.8|66.6|69.12|66.92|68.78|66.58|0
1743554400000|2025-04-02 00:40:00|68.78|66.58|68.85|66.65|69.21|67.01|68.73|66.53|0
1743554700000|2025-04-02 00:45:00|68.86|66.66|69.01|66.81|69.11|66.91|68.78|66.58|0
1743555000000|2025-04-02 00:50:00|69|66.8|69.24|67.04|69.37|67.17|68.93|66.73|0
1743555300000|2025-04-02 00:55:00|69.26|67.06|69.26|67.06|69.39|67.19|69.21|67.01|0
1743555600000|2025-04-02 01:00:00|69.31|67.11|69.24|67.04|69.4|67.2|69.19|66.99|0
1743555900000|2025-04-02 01:05:00|69.26|67.06|69.04|66.84|69.34|67.14|68.83|66.63|0
1743556200000|2025-04-02 01:10:00|69.06|66.86|68.88|66.68|69.13|66.93|68.88|66.68|0
1743556500000|2025-04-02 01:15:00|68.9|66.7|68.76|66.56|69|66.8|68.74|66.54|0
1743556800000|2025-04-02 01:20:00|68.75|66.55|68.83|66.63|68.96|66.76|68.68|66.48|0
1743557100000|2025-04-02 01:25:00|68.84|66.64|68.91|66.71|68.94|66.74|68.75|66.55|0
1743557400000|2025-04-02 01:30:00|68.94|66.74|68.91|66.71|69.14|66.94|68.87|66.67|0
1743557700000|2025-04-02 01:35:00|68.85|66.65|68.93|66.73|68.95|66.75|68.58|66.38|0
1743558000000|2025-04-02 01:40:00|68.96|66.76|68.67|66.47|69.01|66.81|68.65|66.45|0
1743558300000|2025-04-02 01:45:00|68.66|66.46|68.79|66.59|68.87|66.67|68.59|66.39|0
1743558600000|2025-04-02 01:50:00|68.81|66.61|68.39|66.19|68.81|66.61|68.37|66.17|0
1743558900000|2025-04-02 01:55:00|68.41|66.21|68.59|66.39|68.64|66.44|68.39|66.19|0
1743559200000|2025-04-02 02:00:00|68.57|66.37|68.87|66.67|68.9|66.7|68.48|66.28|0
1743559500000|2025-04-02 02:05:00|68.9|66.7|69.02|66.82|69.04|66.84|68.77|66.57|0
1743559800000|2025-04-02 02:10:00|69|66.8|69.02|66.82|69.04|66.84|68.88|66.68|0
1743560100000|2025-04-02 02:15:00|69.01|66.81|68.97|66.77|69.06|66.86|68.95|66.75|0
1743560400000|2025-04-02 02:20:00|68.96|66.76|68.98|66.78|69.06|66.86|68.96|66.76|0
1743560700000|2025-04-02 02:25:00|68.88|66.68|68.58|66.38|68.91|66.71|68.5|66.3|0
1743561000000|2025-04-02 02:30:00|68.61|66.41|68.63|66.43|68.77|66.57|68.57|66.37|0
1743561300000|2025-04-02 02:35:00|68.55|66.35|68.86|66.66|68.92|66.72|68.54|66.34|0
1743561600000|2025-04-02 02:40:00|68.84|66.64|68.92|66.72|68.94|66.74|68.81|66.61|0
1743561900000|2025-04-02 02:45:00|68.9|66.7|68.92|66.72|68.96|66.76|68.82|66.62|0
1743562200000|2025-04-02 02:50:00|68.9|66.7|68.89|66.69|69.01|66.81|68.85|66.65|0
1743562500000|2025-04-02 02:55:00|68.86|66.66|68.88|66.68|68.93|66.73|68.83|66.63|0
1743562800000|2025-04-02 03:00:00|68.86|66.66|68.69|66.49|68.91|66.71|68.65|66.45|0
1743563100000|2025-04-02 03:05:00|68.7|66.5|68.83|66.63|68.86|66.66|68.7|66.5|0
1743563400000|2025-04-02 03:10:00|68.84|66.64|68.9|66.7|68.94|66.74|68.73|66.53|0
1743563700000|2025-04-02 03:15:00|68.88|66.68|69.02|66.82|69.03|66.83|68.88|66.68|0
1743564000000|2025-04-02 03:20:00|68.99|66.79|68.94|66.74|68.99|66.79|68.88|66.68|0
1743564300000|2025-04-02 03:25:00|68.95|66.75|68.96|66.76|69.01|66.81|68.88|66.68|0
1743564600000|2025-04-02 03:30:00|68.94|66.74|69|66.8|69.09|66.89|68.91|66.71|0
1743564900000|2025-04-02 03:35:00|69.03|66.83|69.15|66.95|69.22|67.02|68.97|66.77|0
1743565200000|2025-04-02 03:40:00|69.16|66.96|69.11|66.91|69.17|66.97|69.07|66.87|0
1743565500000|2025-04-02 03:45:00|69.15|66.95|69.09|66.89|69.25|67.05|69.07|66.87|0
1743565800000|2025-04-02 03:50:00|69.1|66.9|69.08|66.88|69.11|66.91|68.95|66.75|0
1743566100000|2025-04-02 03:55:00|69.1|66.9|69.12|66.92|69.16|66.96|69.05|66.85|0
1743566400000|2025-04-02 04:00:00|69.13|66.93|69.12|66.92|69.26|67.06|69.05|66.85|0
1743566700000|2025-04-02 04:05:00|69.13|66.93|69.16|66.96|69.18|66.98|69.06|66.86|0
1743567000000|2025-04-02 04:10:00|69.14|66.94|69.22|67.02|69.27|67.07|69.12|66.92|0
1743567300000|2025-04-02 04:15:00|69.19|66.99|69.08|66.88|69.27|67.07|69.03|66.83|0
1743567600000|2025-04-02 04:20:00|69.07|66.87|69.17|66.97|69.2|67|69.05|66.85|0
1743567900000|2025-04-02 04:25:00|69.19|66.99|69.19|66.99|69.2|67|69.1|66.9|0
1743568200000|2025-04-02 04:30:00|69.16|66.96|69.12|66.92|69.24|67.04|69.12|66.92|0
1743568500000|2025-04-02 04:35:00|69.15|66.95|69.04|66.84|69.21|67.01|69.02|66.82|0
1743568800000|2025-04-02 04:40:00|69.07|66.87|68.81|66.61|69.07|66.87|68.79|66.59|0
1743569100000|2025-04-02 04:45:00|68.78|66.58|68.93|66.73|68.99|66.79|68.77|66.57|0
1743569400000|2025-04-02 04:50:00|68.96|66.76|68.91|66.71|68.99|66.79|68.83|66.63|0
1743569700000|2025-04-02 04:55:00|68.88|66.68|68.63|66.43|68.95|66.75|68.51|66.31|0
1743570000000|2025-04-02 05:00:00|68.61|66.41|68.89|66.69|68.93|66.73|68.59|66.39|0
1743570300000|2025-04-02 05:05:00|68.92|66.72|69.07|66.87|69.08|66.88|68.84|66.64|0
1743570600000|2025-04-02 05:10:00|69.06|66.86|69.03|66.83|69.09|66.89|69|66.8|0
1743570900000|2025-04-02 05:15:00|69.09|66.89|68.89|66.69|69.09|66.89|68.89|66.69|0
1743571200000|2025-04-02 05:20:00|68.84|66.64|68.93|66.73|69.06|66.86|68.84|66.64|0
1743571500000|2025-04-02 05:25:00|68.95|66.75|69.11|66.91|69.14|66.94|68.9|66.7|0
1743571800000|2025-04-02 05:30:00|69.03|66.83|68.93|66.73|69.04|66.84|68.8|66.6|0
1743572100000|2025-04-02 05:35:00|68.94|66.74|68.94|66.74|68.98|66.78|68.86|66.66|0
1743572400000|2025-04-02 05:40:00|68.92|66.72|68.93|66.73|69.01|66.81|68.85|66.65|0
1743572700000|2025-04-02 05:45:00|68.88|66.68|69.02|66.82|69.05|66.85|68.87|66.67|0
1743573000000|2025-04-02 05:50:00|69.04|66.84|69.17|66.97|69.18|66.98|68.99|66.79|0
1743573300000|2025-04-02 05:55:00|69.16|66.96|69.47|67.27|69.5|67.3|69.12|66.92|0
1743573600000|2025-04-02 06:00:00|69.49|67.29|69.53|67.33|69.68|67.48|69.39|67.19|0
1743573900000|2025-04-02 06:05:00|69.48|67.28|69.17|66.97|69.53|67.33|69.17|66.97|0
1743574200000|2025-04-02 06:10:00|69.16|66.96|69.27|67.07|69.4|67.2|69.08|66.88|0
1743574500000|2025-04-02 06:15:00|69.28|67.08|68.6|66.4|69.33|67.13|68.57|66.37|0
1743574800000|2025-04-02 06:20:00|68.61|66.41|68.61|66.41|68.83|66.63|68.51|66.31|0
1743575100000|2025-04-02 06:25:00|68.63|66.43|68.85|66.65|68.97|66.77|68.63|66.43|0
1743575400000|2025-04-02 06:30:00|68.82|66.62|69.05|66.85|69.08|66.88|68.76|66.56|0
1743575700000|2025-04-02 06:35:00|69.03|66.83|68.91|66.71|69.12|66.92|68.86|66.66|0
1743576000000|2025-04-02 06:40:00|68.87|66.67|68.55|66.35|68.94|66.74|68.54|66.34|0
1743576300000|2025-04-02 06:45:00|68.52|66.32|68.88|66.68|68.88|66.68|68.52|66.32|0
1743576600000|2025-04-02 06:50:00|68.87|66.67|68.71|66.51|68.88|66.68|68.7|66.5|0
1743576900000|2025-04-02 06:55:00|68.74|66.54|69.08|66.88|69.13|66.93|68.72|66.52|0
1743577200000|2025-04-02 07:00:00|69.11|66.91|69.21|67.01|69.21|67.01|68.54|66.34|0
1743577500000|2025-04-02 07:05:00|69.19|66.99|69.61|67.41|69.7|67.5|69.07|66.87|0
1743577800000|2025-04-02 07:10:00|69.56|67.36|69.58|67.38|69.76|67.56|69.29|67.09|0
1743578100000|2025-04-02 07:15:00|69.55|67.35|69.22|67.02|69.7|67.5|69.2|67|0
1743578400000|2025-04-02 07:20:00|69.33|67.13|69.49|67.29|69.59|67.39|69.11|66.91|0
1743578700000|2025-04-02 07:25:00|69.48|67.28|69.62|67.42|69.77|67.57|69.42|67.22|0
1743579000000|2025-04-02 07:30:00|69.61|67.41|69.5|67.3|69.75|67.55|69.49|67.29|0
1743579300000|2025-04-02 07:35:00|69.39|67.19|69.86|67.66|70.03|67.83|69.36|67.16|0
1743579600000|2025-04-02 07:40:00|69.83|67.63|69.99|67.79|70.04|67.84|69.43|67.23|0
1743579900000|2025-04-02 07:45:00|70.01|67.81|70.02|67.82|70.13|67.93|69.73|67.53|0
1743580200000|2025-04-02 07:50:00|70.08|67.88|70.11|67.91|70.16|67.96|69.94|67.74|0
1743580500000|2025-04-02 07:55:00|70.12|67.92|69.89|67.69|70.2|68|69.77|67.57|0
1743580800000|2025-04-02 08:00:00|69.93|67.73|70.24|68.04|70.26|68.06|69.9|67.7|0
1743581100000|2025-04-02 08:05:00|70.27|68.07|70.4|68.2|70.55|68.35|70.2|68|0
1743581400000|2025-04-02 08:10:00|70.41|68.21|70.15|67.95|70.41|68.21|70.04|67.84|0
1743581700000|2025-04-02 08:15:00|70.21|68.01|70.16|67.96|70.3|68.1|70.05|67.85|0
1743582000000|2025-04-02 08:20:00|70.17|67.97|70.06|67.86|70.3|68.1|69.78|67.58|0
1743582300000|2025-04-02 08:25:00|70.05|67.85|69.64|67.44|70.12|67.92|69.55|67.35|0
1743582600000|2025-04-02 08:30:00|69.67|67.47|69.2|67|69.77|67.57|69|66.8|0
1743582900000|2025-04-02 08:35:00|69.3|67.1|69.27|67.07|69.55|67.35|69.22|67.02|0
1743583200000|2025-04-02 08:40:00|69.31|67.11|69.3|67.1|69.38|67.18|68.88|66.68|0
1743583500000|2025-04-02 08:45:00|69.28|67.08|69.4|67.2|69.51|67.31|69.26|67.06|0
1743583800000|2025-04-02 08:50:00|69.38|67.18|69.8|67.6|69.9|67.7|69.38|67.18|0
1743584100000|2025-04-02 08:55:00|69.78|67.58|69.88|67.68|69.99|67.79|69.76|67.56|0
1743584400000|2025-04-02 09:00:00|69.95|67.75|69.88|67.68|70.07|67.87|69.84|67.64|0
1743584700000|2025-04-02 09:05:00|69.86|67.66|69.4|67.2|69.99|67.79|69.38|67.18|0
1743585000000|2025-04-02 09:10:00|69.48|67.28|69.61|67.41|69.64|67.44|69.3|67.1|0
1743585300000|2025-04-02 09:15:00|69.67|67.47|69.89|67.69|70.06|67.86|69.65|67.45|0
1743585600000|2025-04-02 09:20:00|69.92|67.72|69.96|67.76|70.01|67.81|69.78|67.58|0
1743585900000|2025-04-02 09:25:00|69.98|67.78|70.23|68.03|70.33|68.13|69.91|67.71|0
1743586200000|2025-04-02 09:30:00|70.25|68.05|69.96|67.76|70.29|68.09|69.93|67.73|0
1743586500000|2025-04-02 09:35:00|70.01|67.81|69.68|67.48|70.06|67.86|69.5|67.3|0
1743586800000|2025-04-02 09:40:00|69.7|67.5|69.58|67.38|69.78|67.58|69.55|67.35|0
1743587100000|2025-04-02 09:45:00|69.63|67.43|69.93|67.73|70|67.8|69.59|67.39|0
1743587400000|2025-04-02 09:50:00|69.94|67.74|70.2|68|70.27|68.07|69.94|67.74|0
1743587700000|2025-04-02 09:55:00|70.18|67.98|70.28|68.08|70.41|68.21|70.07|67.87|0
1743588000000|2025-04-02 10:00:00|70.25|68.05|71.16|68.96|72.1|69.9|70.17|67.97|0
1743588300000|2025-04-02 10:05:00|71.22|69.02|70.73|68.53|71.22|69.02|70.56|68.36|0
1743588600000|2025-04-02 10:10:00|70.68|68.48|70.85|68.65|71.2|69|70.61|68.41|0
1743588900000|2025-04-02 10:15:00|70.82|68.62|70.76|68.56|71.05|68.85|70.54|68.34|0
1743589200000|2025-04-02 10:20:00|70.79|68.59|71.3|69.1|71.36|69.16|70.69|68.49|0
1743589500000|2025-04-02 10:25:00|71.28|69.08|71.4|69.2|71.71|69.51|71.11|68.91|0
1743589800000|2025-04-02 10:30:00|71.41|69.21|71.69|69.49|71.77|69.57|71.25|69.05|0
1743590100000|2025-04-02 10:35:00|71.7|69.5|72.08|69.88|72.33|70.13|71.7|69.5|0
1743590400000|2025-04-02 10:40:00|72.03|69.83|72.29|70.09|72.43|70.23|72.02|69.82|0
1743590700000|2025-04-02 10:45:00|72.34|70.14|71.7|69.5|72.37|70.17|71.65|69.45|0
1743591000000|2025-04-02 10:50:00|71.64|69.44|71.69|69.49|71.82|69.62|71.58|69.38|0
1743591300000|2025-04-02 10:55:00|71.72|69.52|72.11|69.91|72.22|70.02|71.72|69.52|0
1743591600000|2025-04-02 11:00:00|72.1|69.9|72.55|70.35|72.67|70.47|72.01|69.81|0
1743591900000|2025-04-02 11:05:00|72.58|70.38|71.96|69.76|72.67|70.47|71.89|69.69|0
1743592200000|2025-04-02 11:10:00|71.98|69.78|72.12|69.92|72.17|69.97|71.73|69.53|0
1743592500000|2025-04-02 11:15:00|72.09|69.89|71.94|69.74|72.41|70.21|71.93|69.73|0
1743592800000|2025-04-02 11:20:00|71.97|69.77|72.09|69.89|72.26|70.06|71.93|69.73|0
1743593100000|2025-04-02 11:25:00|72.13|69.93|72.33|70.13|72.43|70.23|72.02|69.82|0
1743593400000|2025-04-02 11:30:00|72.38|70.18|72.09|69.89|72.56|70.36|71.93|69.73|0
1743593700000|2025-04-02 11:35:00|72.06|69.86|72.67|70.47|72.71|70.51|72.04|69.84|0
1743594000000|2025-04-02 11:40:00|72.62|70.42|72.49|70.29|72.89|70.69|72.49|70.29|0
1743594300000|2025-04-02 11:45:00|72.52|70.32|72.33|70.13|72.54|70.34|72.07|69.87|0
1743594600000|2025-04-02 11:50:00|72.36|70.16|72.54|70.34|72.71|70.51|72.32|70.12|0
1743594900000|2025-04-02 11:55:00|72.44|70.24|72.91|70.71|73.12|70.92|72.33|70.13|0
1743595200000|2025-04-02 12:00:00|72.88|70.68|73.36|71.16|73.53|71.33|72.79|70.59|0
1743595500000|2025-04-02 12:05:00|73.42|71.22|74.2|72|74.3|72.1|73.24|71.04|0
1743595800000|2025-04-02 12:10:00|74.31|72.11|73.91|71.71|74.41|72.21|73.5|71.3|0
1743596100000|2025-04-02 12:15:00|73.92|71.72|73.85|71.65|74.11|71.91|73.31|71.11|0
1743596400000|2025-04-02 12:20:00|73.82|71.62|74.26|72.06|74.54|72.34|73.7|71.5|0
1743596700000|2025-04-02 12:25:00|74.37|72.17|75.34|73.14|75.34|73.14|74.31|72.11|0
1743597000000|2025-04-02 12:30:00|75.36|73.16|75.05|72.85|75.62|73.42|74.11|71.91|0
1743597300000|2025-04-02 12:35:00|75.08|72.88|74.78|72.58|75.21|73.01|74.71|72.51|0
1743597600000|2025-04-02 12:40:00|74.75|72.55|74.68|72.48|74.91|72.71|74.39|72.19|0
1743597900000|2025-04-02 12:45:00|74.65|72.45|74.22|72.02|74.68|72.48|73.99|71.79|0
1743598200000|2025-04-02 12:50:00|74.18|71.98|74.24|72.04|74.6|72.4|73.82|71.62|0
1743598500000|2025-04-02 12:55:00|74.04|71.84|74.11|71.91|74.25|72.05|73.9|71.7|0
1743598800000|2025-04-02 13:00:00|74.14|71.94|74.85|72.65|75.06|72.86|74.08|71.88|0
1743599100000|2025-04-02 13:05:00|74.88|72.68|74.27|72.07|74.9|72.7|74.1|71.9|0
1743599400000|2025-04-02 13:10:00|74.38|72.18|75.01|72.81|75.01|72.81|74.27|72.07|0
1743599700000|2025-04-02 13:15:00|74.99|72.79|74.87|72.67|75.06|72.86|74.78|72.58|0
1743600000000|2025-04-02 13:20:00|74.84|72.64|74.94|72.74|74.95|72.75|74.5|72.3|0
1743600300000|2025-04-02 13:25:00|75.5|72.5|75.61|72.61|75.86|72.86|75.17|72.17|0
1743600600000|2025-04-02 13:30:00|75.36|73.16|73.02|70.82|75.5|73.3|72.92|70.72|0
1743600900000|2025-04-02 13:35:00|73.07|70.87|71.06|68.86|73.21|71.01|71.01|68.81|0
1743601200000|2025-04-02 13:40:00|71.08|68.88|70.81|68.61|71.67|69.47|70.45|68.25|0
1743601500000|2025-04-02 13:45:00|70.79|68.59|70.16|67.96|70.89|68.69|70.03|67.83|0
1743601800000|2025-04-02 13:50:00|70.13|67.93|70.96|68.76|70.98|68.78|69.77|67.57|0
1743602100000|2025-04-02 13:55:00|70.99|68.79|70.41|68.21|71.14|68.94|70.27|68.07|0
1743602400000|2025-04-02 14:00:00|70.5|68.3|68.89|66.69|70.91|68.71|68.66|66.46|0
1743602700000|2025-04-02 14:05:00|68.83|66.63|70.16|67.96|70.4|68.2|68.8|66.6|0
1743603000000|2025-04-02 14:10:00|70.25|68.05|70.22|68.02|71.09|68.89|69.67|67.47|0
1743603300000|2025-04-02 14:15:00|70.15|67.95|69.08|66.88|70.25|68.05|68.86|66.66|0
1743603600000|2025-04-02 14:20:00|69.11|66.91|68.61|66.41|69.79|67.59|68.56|66.36|0
1743603900000|2025-04-02 14:25:00|68.64|66.44|68.43|66.23|69.39|67.19|68.37|66.17|0
1743604200000|2025-04-02 14:30:00|68.4|66.2|68.15|65.95|68.62|66.42|67.51|65.31|0
1743604500000|2025-04-02 14:35:00|68.22|66.02|67.98|65.78|68.82|66.62|67.9|65.7|0
1743604800000|2025-04-02 14:40:00|68.03|65.83|68.16|65.96|68.43|66.23|67.5|65.3|0
1743605100000|2025-04-02 14:45:00|68.13|65.93|67.65|65.45|68.21|66.01|67.53|65.33|0
1743605400000|2025-04-02 14:50:00|67.68|65.48|67.56|65.36|67.79|65.59|67.35|65.15|0
1743605700000|2025-04-02 14:55:00|67.65|65.45|66.81|64.61|67.8|65.6|66.63|64.43|0
1743606000000|2025-04-02 15:00:00|66.86|64.66|67.07|64.87|67.54|65.34|66.79|64.59|0
1743606300000|2025-04-02 15:05:00|67.05|64.85|66.84|64.64|67.24|65.04|66.84|64.64|0
1743606600000|2025-04-02 15:10:00|66.82|64.62|67.73|65.53|67.78|65.58|66.73|64.53|0
1743606900000|2025-04-02 15:15:00|67.81|65.61|67.25|65.05|68.16|65.96|67.19|64.99|0
1743607200000|2025-04-02 15:20:00|67.32|65.12|66.09|63.89|67.32|65.12|66.02|63.82|0
1743607500000|2025-04-02 15:25:00|66.1|63.9|65.71|63.51|66.1|63.9|65.23|63.03|0
1743607800000|2025-04-02 15:30:00|65.69|63.49|65.28|63.08|65.96|63.76|65.28|63.08|0
1743608100000|2025-04-02 15:35:00|65.33|63.13|65.45|63.25|66.01|63.81|65.24|63.04|0
1743608400000|2025-04-02 15:40:00|65.35|63.15|66.39|64.19|66.4|64.2|65.3|63.1|0
1743608700000|2025-04-02 15:45:00|66.47|64.27|66.88|64.68|67.13|64.93|66.2|64|0
1743609000000|2025-04-02 15:50:00|66.96|64.76|66.73|64.53|67.55|65.35|66.61|64.41|0
1743609300000|2025-04-02 15:55:00|66.76|64.56|65.95|63.75|66.86|64.66|65.84|63.64|0
1743609600000|2025-04-02 16:00:00|65.9|63.7|66.03|63.83|66.33|64.13|65.72|63.52|0
1743609900000|2025-04-02 16:05:00|66.05|63.85|65.99|63.79|66.34|64.14|65.86|63.66|0
1743610200000|2025-04-02 16:10:00|65.96|63.76|65.04|62.84|66.03|63.83|64.91|62.71|0
1743610500000|2025-04-02 16:15:00|65.09|62.89|64.98|62.78|65.18|62.98|64.74|62.54|0
1743610800000|2025-04-02 16:20:00|65.06|62.86|64.77|62.57|65.25|63.05|64.58|62.38|0
1743611100000|2025-04-02 16:25:00|64.89|62.69|64.31|62.11|64.95|62.75|64.2|62|0
1743611400000|2025-04-02 16:30:00|64.24|62.04|64.08|61.88|64.51|62.31|63.93|61.73|0
1743611700000|2025-04-02 16:35:00|64.1|61.9|64.61|62.41|65.01|62.81|64.08|61.88|0
1743612000000|2025-04-02 16:40:00|64.56|62.36|63.98|61.78|64.74|62.54|63.97|61.77|0
1743612300000|2025-04-02 16:45:00|63.99|61.79|62.65|60.45|64.12|61.92|62.65|60.45|0
1743612600000|2025-04-02 16:50:00|62.67|60.47|62.79|60.59|63.13|60.93|62.31|60.11|0
1743612900000|2025-04-02 16:55:00|62.82|60.62|62.54|60.34|63.13|60.93|62.46|60.26|0
1743613200000|2025-04-02 17:00:00|62.59|60.39|61.85|59.65|62.62|60.42|61.83|59.63|0
1743613500000|2025-04-02 17:05:00|61.87|59.67|61.65|59.45|62.14|59.94|61.43|59.23|0
1743613800000|2025-04-02 17:10:00|61.69|59.49|61.61|59.41|61.69|59.49|60.88|58.68|0
1743614100000|2025-04-02 17:15:00|61.59|59.39|62.09|59.89|62.34|60.14|61.59|59.39|0
1743614400000|2025-04-02 17:20:00|62.07|59.87|62.35|60.15|62.84|60.64|62.07|59.87|0
1743614700000|2025-04-02 17:25:00|62.37|60.17|62.6|60.4|62.67|60.47|62.26|60.06|0
1743615000000|2025-04-02 17:30:00|62.65|60.45|63.33|61.13|63.56|61.36|62.6|60.4|0
1743615300000|2025-04-02 17:35:00|63.3|61.1|63.51|61.31|63.83|61.63|63.24|61.04|0
1743615600000|2025-04-02 17:40:00|63.44|61.24|64.09|61.89|64.45|62.25|63.34|61.14|0
1743615900000|2025-04-02 17:45:00|64.16|61.96|64.78|62.58|65.06|62.86|64.14|61.94|0
1743616200000|2025-04-02 17:50:00|64.81|62.61|64.9|62.7|65.59|63.39|64.78|62.58|0
1743616500000|2025-04-02 17:55:00|64.75|62.55|64.71|62.51|65.04|62.84|64.4|62.2|0
1743616800000|2025-04-02 18:00:00|64.82|62.62|65.26|63.06|65.51|63.31|64.63|62.43|0
1743617100000|2025-04-02 18:05:00|65.24|63.04|66.04|63.84|66.37|64.17|65.24|63.04|0
1743617400000|2025-04-02 18:10:00|66.09|63.89|65.88|63.68|66.53|64.33|65.83|63.63|0
1743617700000|2025-04-02 18:15:00|65.91|63.71|66.42|64.22|66.65|64.45|65.65|63.45|0
1743618000000|2025-04-02 18:20:00|66.39|64.19|66.86|64.66|66.96|64.76|66.15|63.95|0
1743618300000|2025-04-02 18:25:00|66.91|64.71|67.66|65.46|67.87|65.67|66.55|64.35|0
1743618600000|2025-04-02 18:30:00|67.84|65.64|66.9|64.7|67.84|65.64|66.9|64.7|0
1743618900000|2025-04-02 18:35:00|66.93|64.73|65.76|63.56|67.11|64.91|65.61|63.41|0
1743619200000|2025-04-02 18:40:00|65.67|63.47|65.35|63.15|65.74|63.54|65.12|62.92|0
1743619500000|2025-04-02 18:45:00|65.37|63.17|65.46|63.26|65.94|63.74|65.26|63.06|0
1743619800000|2025-04-02 18:50:00|65.49|63.29|65.94|63.74|66.46|64.26|65.49|63.29|0
1743620100000|2025-04-02 18:55:00|65.97|63.77|67.6|65.4|67.6|65.4|65.96|63.76|0
1743620400000|2025-04-02 19:00:00|67.35|65.15|65.9|63.7|67.35|65.15|65.88|63.68|0
1743620700000|2025-04-02 19:05:00|65.92|63.72|65.95|63.75|66.32|64.12|65.76|63.56|0
1743621000000|2025-04-02 19:10:00|65.97|63.77|66.42|64.22|66.61|64.41|65.88|63.68|0
1743621300000|2025-04-02 19:15:00|66.45|64.25|66.73|64.53|67.11|64.91|66.12|63.92|0
1743621600000|2025-04-02 19:20:00|66.7|64.5|66.05|63.85|66.75|64.55|65.86|63.66|0
1743621900000|2025-04-02 19:25:00|66.02|63.82|65.49|63.29|66.62|64.42|65.34|63.14|0
1743622200000|2025-04-02 19:30:00|65.46|63.26|64.33|62.13|65.86|63.66|64.11|61.91|0
1743622500000|2025-04-02 19:35:00|64.4|62.2|64.59|62.39|64.84|62.64|64.17|61.97|0
1743622800000|2025-04-02 19:40:00|64.57|62.37|63.96|61.76|64.66|62.46|63.81|61.61|0
1743623100000|2025-04-02 19:45:00|63.99|61.79|63.39|61.19|64.01|61.81|63.1|60.9|0
1743623400000|2025-04-02 19:50:00|63.37|61.17|63.64|61.44|63.99|61.79|63.11|60.91|0
1743623700000|2025-04-02 19:55:00|63.53|61.33|64.59|61.29|64.59|61.56|63.02|60.82|0
1743624000000|2025-04-02 20:00:00|64.5|61.2|64.51|61.21|65|61.7|62.91|59.61|0
1743624300000|2025-04-02 20:05:00|64.48|61.18|64.87|61.57|65.42|62.12|64.31|61.01|0
1743624600000|2025-04-02 20:10:00|64.96|61.66|60.66|56.7|66.21|62.91|57.77|54.47|0
1743624900000|2025-04-02 20:15:00|60.63|56.67|60.78|55.28|62.15|57.18|58.63|53.44|0
1743625200000|2025-04-02 20:20:00|60.82|55.32|60.96|55.46|63.76|58.26|60.79|55.29|0
1743625500000|2025-04-02 20:25:00|60.99|55.49|73.02|67.52|75.71|70.21|60.63|55.13|0
1743625800000|2025-04-02 20:30:00|73.26|67.76|76.55|71.05|78.45|72.95|72.31|66.81|0
1743626100000|2025-04-02 20:35:00|76.47|70.97|79.08|73.58|81.72|76.22|75.16|69.66|0
1743626400000|2025-04-02 20:40:00|79.22|73.72|81.25|75.75|83.22|77.72|78.32|72.82|0
1743626700000|2025-04-02 20:45:00|79|73.5|79.34|73.84|81|75.5|77.95|72.45|0
1743627000000|2025-04-02 20:50:00|79.2|73.7|80.67|75.17|80.87|75.37|78.48|72.98|0
1743627300000|2025-04-02 20:55:00|81.02|73.52|80.43|72.93|81.25|73.75|79.72|72.22|0
1743627600000|2025-04-02 21:00:00|80.21|72.71|80.39|72.89|80.96|73.46|80.21|72.71|0
1743627900000|2025-04-02 21:05:00|80.41|72.91|81.4|73.9|81.4|73.9|80.4|72.9|0
1743628200000|2025-04-02 21:10:00|81.43|73.93|82.8|75.3|83.28|75.78|81.43|73.93|0
1743628500000|2025-04-02 21:15:00|82.86|75.36|80.23|75.43|82.86|75.51|79.97|74.16|0
1743628800000|2025-04-02 21:20:00|80.3|75.5|80.19|75.39|80.64|75.84|80|75.2|0
1743629100000|2025-04-02 21:25:00|80.17|75.37|81.14|76.34|81.27|76.47|80.11|75.31|0
1743629400000|2025-04-02 21:30:00|81.12|76.32|80.78|75.98|81.51|76.71|80.52|75.72|0
1743629700000|2025-04-02 21:35:00|80.79|75.99|81.11|76.31|81.26|76.46|80.71|75.91|0
1743630000000|2025-04-02 21:40:00|81.1|76.3|81.29|76.49|81.36|76.56|80.56|75.76|0
1743630300000|2025-04-02 21:45:00|81.31|76.51|82.32|77.52|82.69|77.89|81.29|76.49|0
1743630600000|2025-04-02 21:50:00|82.28|77.48|81.61|76.81|82.32|77.52|81.31|76.51|0
1743630900000|2025-04-02 21:55:00|81.72|76.92|83.48|78.68|84.06|79.26|81.72|76.92|0
1743631200000|2025-04-02 22:00:00|83.3|78.5|86|81.2|87.13|82.33|83.3|78.5|0
1743631500000|2025-04-02 22:05:00|86.03|81.23|87.13|82.33|87.94|83.14|85.91|81.11|0
1743631800000|2025-04-02 22:10:00|87.11|82.31|87.44|82.64|88.31|83.51|86.61|81.81|0
1743632100000|2025-04-02 22:15:00|87.35|82.55|88.96|84.16|89.3|84.5|87.13|82.33|0
1743632400000|2025-04-02 22:20:00|89.01|84.21|88.75|83.95|91.7|86.9|88.67|83.87|0
1743632700000|2025-04-02 22:25:00|88.68|83.88|87.28|82.48|89.63|84.83|87.19|82.39|0
1743633000000|2025-04-02 22:30:00|87.31|82.51|87.15|82.35|87.96|83.16|86.65|81.85|0
1743633300000|2025-04-02 22:35:00|87|82.2|87.42|82.62|87.53|82.73|85.56|80.76|0
1743633600000|2025-04-02 22:40:00|87.52|82.72|87.59|82.79|88.01|83.21|86.76|81.96|0
1743633900000|2025-04-02 22:45:00|87.47|82.67|87.11|82.31|88.94|84.14|86.68|81.88|0
1743634200000|2025-04-02 22:50:00|87.19|82.39|86.8|82|87.19|82.39|85.89|81.09|0
1743634500000|2025-04-02 22:55:00|86.83|82.03|86.8|82|87.3|82.5|86.27|81.47|0
1743634800000|2025-04-02 23:00:00|86.83|82.03|89.19|84.39|89.41|84.61|86.83|82.03|0
1743635100000|2025-04-02 23:05:00|89.03|84.23|88.36|83.56|90.12|85.32|87.91|83.11|0
1743635400000|2025-04-02 23:10:00|88.37|83.57|87.58|82.78|88.44|83.64|87.34|82.54|0
1743635700000|2025-04-02 23:15:00|87.62|82.82|88.96|84.16|88.96|84.16|87.62|82.82|0
1743636000000|2025-04-02 23:20:00|88.88|84.08|88.13|83.33|89.1|84.3|87.99|83.19|0
1743636300000|2025-04-02 23:25:00|88.14|83.34|88.02|83.22|89.17|84.37|88.02|83.22|0
1743636600000|2025-04-02 23:30:00|88|83.2|88.63|83.83|88.84|84.04|87.94|83.14|0
1743636900000|2025-04-02 23:35:00|88.59|83.79|88.65|83.85|88.87|84.07|88.35|83.55|0
1743637200000|2025-04-02 23:40:00|88.68|83.88|89.61|84.81|89.69|84.89|88.68|83.88|0
1743637500000|2025-04-02 23:45:00|89.71|84.91|88.92|84.12|90.11|85.31|88.68|83.88|0
1743637800000|2025-04-02 23:50:00|89.13|84.33|89.46|84.66|89.85|85.05|88.79|83.99|0
1743638100000|2025-04-02 23:55:00|89.56|84.76|88.9|84.1|89.67|84.87|88.61|83.81|0
1743638400000|2025-04-03 00:00:00|88.53|83.73|87.86|83.06|88.79|83.99|87.75|82.95|0
1743638700000|2025-04-03 00:05:00|87.75|82.95|87.78|82.98|88.1|83.3|87.23|82.43|0
1743639000000|2025-04-03 00:10:00|87.84|83.04|87.23|82.43|88.22|83.42|86.83|82.03|0
1743639300000|2025-04-03 00:15:00|87.21|82.41|90.08|86.56|92.83|89.31|85.57|82.05|0
1743639600000|2025-04-03 00:20:00|90.12|86.6|89.62|86.1|90.4|86.88|89.29|85.77|0
1743639900000|2025-04-03 00:25:00|89.51|85.99|89.72|86.2|90.56|87.04|88.7|85.18|0
1743640200000|2025-04-03 00:30:00|89.66|86.14|88.85|85.33|89.77|86.25|88.2|84.68|0
1743640500000|2025-04-03 00:35:00|88.83|85.31|87.91|84.39|88.96|85.44|87.35|83.83|0
1743640800000|2025-04-03 00:40:00|87.88|84.36|88.48|84.96|88.9|85.38|87.82|84.3|0
1743641100000|2025-04-03 00:45:00|88.5|84.98|89.3|86.22|89.49|86.41|88.36|84.97|0
1743641400000|2025-04-03 00:50:00|89.38|86.3|89.95|86.87|90.17|87.09|89.15|86.07|0
1743641700000|2025-04-03 00:55:00|89.98|86.9|90.53|87.45|91.21|88.13|89.84|86.76|0
1743642000000|2025-04-03 01:00:00|90.51|87.43|89.92|86.84|90.68|87.6|89.65|86.57|0
1743642300000|2025-04-03 01:05:00|90.12|87.04|89.14|86.06|90.26|87.18|88.83|85.75|0
1743642600000|2025-04-03 01:10:00|89.2|86.12|88.54|85.46|89.36|86.28|88.47|85.39|0
1743642900000|2025-04-03 01:15:00|88.53|85.45|89.39|86.31|89.67|86.59|88.34|85.26|0
1743643200000|2025-04-03 01:20:00|89.46|86.38|87.67|84.59|89.57|86.49|87.49|84.41|0
1743643500000|2025-04-03 01:25:00|87.61|84.53|87.94|84.86|88.3|85.22|87.48|84.4|0
1743643800000|2025-04-03 01:30:00|87.86|84.78|89.03|85.95|89.25|86.17|87.86|84.78|0
1743644100000|2025-04-03 01:35:00|89.11|86.03|88.61|85.53|89.12|86.04|88.38|85.3|0
1743644400000|2025-04-03 01:40:00|88.7|85.62|88.33|85.25|89.15|86.07|88.33|85.25|0
1743644700000|2025-04-03 01:45:00|88.3|85.22|87.03|83.95|88.63|85.55|87.01|83.93|0
1743645000000|2025-04-03 01:50:00|86.97|83.89|86.9|83.82|87.07|83.99|85.99|82.91|0
1743645300000|2025-04-03 01:55:00|86.94|83.86|87.83|84.75|88.06|84.98|86.55|83.47|0
1743645600000|2025-04-03 02:00:00|87.86|84.78|87.37|84.29|87.93|84.85|86.82|83.74|0
1743645900000|2025-04-03 02:05:00|87.31|84.23|87.42|84.34|87.59|84.51|86.73|83.65|0
1743646200000|2025-04-03 02:10:00|87.5|84.42|87.33|84.25|87.56|84.48|86.81|83.73|0
1743646500000|2025-04-03 02:15:00|87.27|84.19|88.25|85.17|88.55|85.47|86.57|83.49|0
1743646800000|2025-04-03 02:20:00|88.21|85.13|87.04|83.96|88.33|85.25|86.92|83.84|0
1743647100000|2025-04-03 02:25:00|86.99|83.91|86.5|83.42|87.05|83.97|86.27|83.19|0
1743647400000|2025-04-03 02:30:00|86.44|83.36|87.33|84.25|87.39|84.31|86.32|83.24|0
1743647700000|2025-04-03 02:35:00|87.35|84.27|86.98|83.9|87.45|84.37|86.85|83.77|0
1743648000000|2025-04-03 02:40:00|86.95|83.87|87.34|84.26|87.78|84.7|86.82|83.74|0
1743648300000|2025-04-03 02:45:00|87.25|84.17|86.14|83.06|87.51|84.43|85.74|82.66|0
1743648600000|2025-04-03 02:50:00|86.17|83.09|86.24|83.16|86.87|83.79|86.03|82.95|0
1743648900000|2025-04-03 02:55:00|86.17|83.09|85.97|82.89|86.38|83.3|85.74|82.66|0
1743649200000|2025-04-03 03:00:00|85.93|82.85|85.81|82.73|85.99|82.91|85.66|82.58|0
1743649500000|2025-04-03 03:05:00|85.87|82.79|86.33|83.25|86.38|83.3|85.64|82.56|0
1743649800000|2025-04-03 03:10:00|86.27|83.19|87.72|84.64|87.74|84.66|86.22|83.14|0
1743650100000|2025-04-03 03:15:00|87.69|84.61|87.21|84.13|87.91|84.83|86.81|83.73|0
1743650400000|2025-04-03 03:20:00|87.15|84.07|87.03|83.95|87.33|84.25|86.96|83.88|0
1743650700000|2025-04-03 03:25:00|87.06|83.98|87|83.92|87.23|84.15|86.82|83.74|0
1743651000000|2025-04-03 03:30:00|87.01|83.93|86.39|83.31|87.13|84.05|86.02|82.94|0
1743651300000|2025-04-03 03:35:00|86.45|83.37|86.68|83.6|86.86|83.78|86.02|82.94|0
1743651600000|2025-04-03 03:40:00|86.67|83.59|87.75|84.67|87.98|84.9|86.6|83.52|0
1743651900000|2025-04-03 03:45:00|87.74|84.66|87.62|84.54|87.93|84.85|87.47|84.39|0
1743652200000|2025-04-03 03:50:00|87.64|84.56|87.57|84.49|88.29|85.21|87.44|84.36|0
1743652500000|2025-04-03 03:55:00|87.54|84.46|87.26|84.18|87.88|84.8|87.19|84.11|0
1743652800000|2025-04-03 04:00:00|87.12|84.04|86.21|83.13|87.35|84.27|86.08|83|0
1743653100000|2025-04-03 04:05:00|86.24|83.16|86.03|82.95|86.4|83.32|85.76|82.68|0
1743653400000|2025-04-03 04:10:00|86.06|82.98|85.95|82.87|86.07|82.99|85.5|82.42|0
1743653700000|2025-04-03 04:15:00|85.91|82.83|86.28|83.2|86.43|83.35|85.35|82.27|0
1743654000000|2025-04-03 04:20:00|86.22|83.14|86.19|83.11|86.34|83.26|85.9|82.82|0
1743654300000|2025-04-03 04:25:00|86.16|83.08|87.9|84.82|87.9|84.82|86.14|83.06|0
1743654600000|2025-04-03 04:30:00|88.01|84.93|86.3|83.22|88.4|85.32|86.18|83.1|0
1743654900000|2025-04-03 04:35:00|86.27|83.19|86.19|83.11|86.43|83.35|85.98|82.9|0
1743655200000|2025-04-03 04:40:00|86.17|83.09|86.52|83.44|86.53|83.45|86.14|83.06|0
1743655500000|2025-04-03 04:45:00|86.51|83.43|87.08|84|87.29|84.21|86.38|83.3|0
1743655800000|2025-04-03 04:50:00|87.02|83.94|86.66|83.58|87.02|83.94|86.41|83.33|0
1743656100000|2025-04-03 04:55:00|86.69|83.61|86.46|83.38|86.8|83.72|86.41|83.33|0
1743656400000|2025-04-03 05:00:00|86.53|83.45|86.49|83.41|86.83|83.75|86.15|83.07|0
1743656700000|2025-04-03 05:05:00|86.52|83.44|86.33|83.25|86.62|83.54|86.02|82.94|0
1743657000000|2025-04-03 05:10:00|86.62|83.54|86.37|83.73|86.78|83.92|86.23|83.23|0
1743657300000|2025-04-03 05:15:00|86.53|83.89|87.16|84.52|87.31|84.67|86.37|83.73|0
1743657600000|2025-04-03 05:20:00|87.21|84.57|87.76|85.12|88.02|85.38|87.21|84.57|0
1743657900000|2025-04-03 05:25:00|87.89|85.25|88.05|85.41|88.34|85.7|87.69|85.05|0
1743658200000|2025-04-03 05:30:00|87.95|85.31|88.78|86.14|89.09|86.45|87.8|85.16|0
1743658500000|2025-04-03 05:35:00|88.79|86.15|88.68|86.04|89.61|86.97|88.58|85.94|0
1743658800000|2025-04-03 05:40:00|88.59|85.95|88.07|85.43|88.72|86.08|87.72|85.08|0
1743659100000|2025-04-03 05:45:00|88.12|85.48|88.69|86.05|88.92|86.28|87.43|84.79|0
1743659400000|2025-04-03 05:50:00|88.62|85.98|88.47|85.83|88.64|86|87.88|85.24|0
1743659700000|2025-04-03 05:55:00|88.59|85.95|89.33|86.69|89.41|86.77|88.59|85.95|0
1743660000000|2025-04-03 06:00:00|89.3|86.66|89.17|86.53|90.07|87.43|89.04|86.4|0
1743660300000|2025-04-03 06:05:00|89.47|86.83|88.64|86|89.52|86.88|88.05|85.41|0
1743660600000|2025-04-03 06:10:00|88.61|85.97|88.65|86.01|89.08|86.44|88.47|85.83|0
1743660900000|2025-04-03 06:15:00|88.63|85.99|89.04|86.4|89.22|86.58|88.58|85.94|0
1743661200000|2025-04-03 06:20:00|88.85|86.21|88.06|85.42|89.23|86.59|87.57|84.93|0
1743661500000|2025-04-03 06:25:00|88.03|85.39|88.29|85.65|88.66|86.02|87.95|85.31|0
1743661800000|2025-04-03 06:30:00|88.22|85.58|88.03|85.39|88.32|85.68|87.41|84.77|0
1743662100000|2025-04-03 06:35:00|88|85.36|87.53|84.89|88.12|85.48|87.32|84.68|0
1743662400000|2025-04-03 06:40:00|87.57|84.93|86.98|84.34|87.57|84.93|86.77|84.13|0
1743662700000|2025-04-03 06:45:00|86.97|84.33|87.57|84.93|88.38|85.74|86.97|84.33|0
1743663000000|2025-04-03 06:50:00|87.6|84.96|87.42|84.78|87.93|85.17|86.88|84.24|0
1743663300000|2025-04-03 06:55:00|87.46|84.82|89.65|86.35|89.95|86.68|87.39|84.75|0
1743663600000|2025-04-03 07:00:00|89.53|86.23|88.41|85.11|90.38|87.08|88.23|84.93|0
1743663900000|2025-04-03 07:05:00|88.46|85.16|87.81|84.51|89.07|85.77|87.32|84.02|0
1743664200000|2025-04-03 07:10:00|87.92|84.62|89.37|86.07|89.37|86.07|87.67|84.37|0
1743664500000|2025-04-03 07:15:00|89.39|86.09|89.79|86.49|89.89|86.59|88.6|85.3|0
1743664800000|2025-04-03 07:20:00|89.83|86.53|87.62|84.32|90.14|86.84|87.21|83.91|0
1743665100000|2025-04-03 07:25:00|87.57|84.27|86.95|83.65|87.65|84.35|86.67|83.37|0
1743665400000|2025-04-03 07:30:00|86.58|83.94|87.71|84.85|88.1|85.24|86.35|83.71|0
1743665700000|2025-04-03 07:35:00|87.83|84.97|88.88|86.02|88.91|86.05|87.57|84.71|0
1743666000000|2025-04-03 07:40:00|88.76|85.9|87.77|84.91|89.15|86.29|87.7|84.84|0
1743666300000|2025-04-03 07:45:00|87.68|84.82|87.54|84.68|87.68|84.82|87.12|84.26|0
1743666600000|2025-04-03 07:50:00|87.5|84.64|87.2|84.34|88.12|85.26|87.2|84.34|0
1743666900000|2025-04-03 07:55:00|87.25|84.39|86.53|83.67|87.27|84.41|86.32|83.46|0
1743667200000|2025-04-03 08:00:00|86.57|83.71|86.08|83.22|87.14|84.28|85.82|82.96|0
1743667500000|2025-04-03 08:05:00|86.15|83.29|86.17|83.31|86.84|83.98|85.77|82.91|0
1743667800000|2025-04-03 08:10:00|86.4|83.54|85.81|82.95|86.6|83.74|85.46|82.6|0
1743668100000|2025-04-03 08:15:00|85.9|83.04|85.31|82.45|85.97|83.11|85.15|82.29|0
1743668400000|2025-04-03 08:20:00|85.37|82.51|85.39|82.53|85.72|82.86|85.04|82.18|0
1743668700000|2025-04-03 08:25:00|85.36|82.5|85.06|82.2|85.46|82.6|84.75|81.89|0
1743669000000|2025-04-03 08:30:00|85.1|82.24|85.01|82.15|85.15|82.29|84.25|81.39|0
1743669300000|2025-04-03 08:35:00|85.07|82.21|84.73|81.87|85.36|82.5|84.18|81.32|0
1743669600000|2025-04-03 08:40:00|84.79|81.93|85.04|82.18|85.25|82.39|84.75|81.89|0
1743669900000|2025-04-03 08:45:00|84.97|82.11|85.2|82.34|85.56|82.7|84.97|82.11|0
1743670200000|2025-04-03 08:50:00|85.19|82.33|84.92|82.06|85.3|82.44|84.81|81.95|0
1743670500000|2025-04-03 08:55:00|84.97|82.11|83.67|81.03|85.08|82.22|83.5|80.86|0
1743670800000|2025-04-03 09:00:00|83.58|80.94|83.38|80.74|83.89|81.25|83.11|80.47|0
1743671100000|2025-04-03 09:05:00|83.45|80.81|84.89|82.25|84.91|82.27|83.13|80.49|0
1743671400000|2025-04-03 09:10:00|84.85|82.21|85.96|83.32|85.96|83.32|84.85|82.21|0
1743671700000|2025-04-03 09:15:00|85.73|83.09|85.66|83.02|86.37|83.73|85.39|82.75|0
1743672000000|2025-04-03 09:20:00|85.7|83.06|85.59|82.95|86.03|83.39|85.24|82.6|0
1743672300000|2025-04-03 09:25:00|85.57|82.93|86.33|83.69|86.45|83.81|85.53|82.89|0
1743672600000|2025-04-03 09:30:00|86.3|83.66|86|83.36|86.6|83.96|85.92|83.28|0
1743672900000|2025-04-03 09:35:00|85.98|83.34|85.05|82.41|86.13|83.49|84.95|82.31|0
1743673200000|2025-04-03 09:40:00|85.04|82.4|85.57|82.93|85.69|83.05|85.02|82.38|0
1743673500000|2025-04-03 09:45:00|85.56|82.92|87.59|84.95|87.72|85.08|85.56|82.92|0
1743673800000|2025-04-03 09:50:00|87.55|84.91|88.16|85.52|88.19|85.55|87.34|84.7|0
1743674100000|2025-04-03 09:55:00|88.19|85.55|87.95|85.31|88.44|85.8|87.57|84.93|0
1743674400000|2025-04-03 10:00:00|87.94|85.3|87.98|85.34|88.19|85.55|87.46|84.82|0
1743674700000|2025-04-03 10:05:00|87.96|85.32|87.81|85.17|88.75|86.11|87.8|85.16|0
1743675000000|2025-04-03 10:10:00|87.86|85.22|89.14|86.5|89.14|86.5|87.42|84.78|0
1743675300000|2025-04-03 10:15:00|89.22|86.58|88.96|86.32|89.38|86.74|88.33|85.69|0
1743675600000|2025-04-03 10:20:00|88.94|86.3|89.09|86.45|89.84|87.2|88.69|86.05|0
1743675900000|2025-04-03 10:25:00|89.11|86.47|89.95|87.31|90.22|87.58|88.85|86.21|0
1743676200000|2025-04-03 10:30:00|89.98|87.34|89.49|86.85|90.03|87.39|89.04|86.4|0
1743676500000|2025-04-03 10:35:00|89.42|86.78|89.81|87.17|89.9|87.26|89.1|86.46|0
1743676800000|2025-04-03 10:40:00|89.77|87.13|88.98|86.34|90.32|87.68|88.93|86.29|0
1743677100000|2025-04-03 10:45:00|88.93|86.29|90.71|88.07|90.73|88.09|88.71|86.07|0
1743677400000|2025-04-03 10:50:00|90.73|88.09|90.1|87.46|91.8|89.16|90.1|87.46|0
1743677700000|2025-04-03 10:55:00|89.95|87.31|89.56|86.92|90.08|87.44|89.35|86.71|0
1743678000000|2025-04-03 11:00:00|89.7|87.06|89.64|87|90.2|87.56|89.47|86.83|0
1743678300000|2025-04-03 11:05:00|89.65|87.01|89.21|86.57|89.74|87.1|88.51|85.87|0
1743678600000|2025-04-03 11:10:00|89.24|86.6|88.38|85.74|89.77|87.13|88.25|85.61|0
1743678900000|2025-04-03 11:15:00|88.48|85.84|89.28|86.64|89.47|86.83|88.32|85.68|0
1743679200000|2025-04-03 11:20:00|89.33|86.69|89.58|86.94|89.74|87.1|89.25|86.61|0
1743679500000|2025-04-03 11:25:00|89.54|86.9|89.73|87.09|90.59|87.95|89.54|86.9|0
1743679800000|2025-04-03 11:30:00|89.81|87.17|91.08|88.44|91.31|88.67|89.81|87.17|0
1743680100000|2025-04-03 11:35:00|91.1|88.46|88.97|86.33|91.1|88.46|88.79|86.15|0
1743680400000|2025-04-03 11:40:00|89.02|86.38|89.09|86.45|89.55|86.91|88.94|86.3|0
1743680700000|2025-04-03 11:45:00|89.02|86.38|89.68|87.04|89.94|87.3|89.02|86.38|0
1743681000000|2025-04-03 11:50:00|89.67|87.03|90.07|87.43|90.17|87.53|89.44|86.8|0
1743681300000|2025-04-03 11:55:00|90.05|87.41|89.85|87.21|90.17|87.53|89.27|86.63|0
1743681600000|2025-04-03 12:00:00|89.86|87.22|89.46|86.82|90.53|87.89|89.24|86.6|0
1743681900000|2025-04-03 12:05:00|89.52|86.88|88.71|85.96|89.67|87|88.53|85.78|0
1743682200000|2025-04-03 12:10:00|88.69|85.94|87.73|84.98|88.69|85.94|87|84.25|0
1743682500000|2025-04-03 12:15:00|87.82|85.07|88.25|85.5|88.55|85.8|87.68|84.93|0
1743682800000|2025-04-03 12:20:00|88.28|85.53|89.16|86.41|89.16|86.41|88.14|85.39|0
1743683100000|2025-04-03 12:25:00|89.22|86.47|89.48|86.73|89.8|87.05|88.9|86.15|0
1743683400000|2025-04-03 12:30:00|89.45|86.7|90.72|87.97|90.72|87.97|89.22|86.47|0
1743683700000|2025-04-03 12:35:00|90.77|88.02|91.39|88.64|91.82|89.07|89.79|87.04|0
1743684000000|2025-04-03 12:40:00|91.42|88.67|91.73|88.98|92.1|89.35|90.73|87.98|0
1743684300000|2025-04-03 12:45:00|91.86|89.11|93.25|90.5|93.49|90.74|91.85|89.1|0
1743684600000|2025-04-03 12:50:00|93.48|90.73|92.28|89.53|93.48|90.73|91.61|88.86|0
1743684900000|2025-04-03 12:55:00|92.33|89.58|93.66|90.91|93.79|91.04|92.08|89.33|0
1743685200000|2025-04-03 13:00:00|93.72|90.97|93.65|90.9|94.84|92.09|93.48|90.73|0
1743685500000|2025-04-03 13:05:00|93.69|90.94|93.2|90.45|94.55|91.8|93.13|90.38|0
1743685800000|2025-04-03 13:10:00|93.21|90.46|93.72|90.97|93.74|90.99|92.6|89.85|0
1743686100000|2025-04-03 13:15:00|93.67|90.92|93.88|91.13|94.39|91.64|93.47|90.72|0
1743686400000|2025-04-03 13:20:00|93.98|91.23|94.59|91.84|94.91|92.16|93.82|91.07|0
1743686700000|2025-04-03 13:25:00|95.06|91.31|92.96|89.21|95.06|91.31|92.5|88.75|0
1743687000000|2025-04-03 13:30:00|90.46|87.71|87.38|84.63|90.46|87.71|86.54|83.79|0
1743687300000|2025-04-03 13:35:00|87.32|84.57|86.83|84.08|88.8|86.05|86.67|83.92|0
1743687600000|2025-04-03 13:40:00|86.89|84.14|89.57|86.82|89.94|87.19|86.89|84.14|0
1743687900000|2025-04-03 13:45:00|89.88|87.13|91.15|88.4|91.64|88.89|89.5|86.75|0
1743688200000|2025-04-03 13:50:00|91.19|88.44|90.5|87.75|91.19|88.44|88.13|85.38|0
1743688500000|2025-04-03 13:55:00|90.34|87.59|91.41|88.66|92.57|89.82|89.71|86.96|0
1743688800000|2025-04-03 14:00:00|91.54|88.79|94.98|92.23|95.1|92.35|91.54|88.79|0
1743689100000|2025-04-03 14:05:00|94.99|92.24|96.03|93.28|96.17|93.42|93.92|91.17|0
1743689400000|2025-04-03 14:10:00|96.17|93.42|97.34|94.59|97.86|95.11|95.56|92.81|0
1743689700000|2025-04-03 14:15:00|97.13|94.38|97.12|94.37|97.34|94.59|95.47|92.72|0
1743690000000|2025-04-03 14:20:00|97.18|94.43|98.34|95.48|98.69|95.83|97|94.25|0
1743690300000|2025-04-03 14:25:00|98.55|95.69|96.66|93.8|98.55|95.69|95.62|92.76|0
1743690600000|2025-04-03 14:30:00|96.91|94.05|96.68|93.82|96.91|94.05|94.71|91.85|0
1743690900000|2025-04-03 14:35:00|96.37|93.51|97.41|94.55|97.68|94.82|95.69|92.83|0
1743691200000|2025-04-03 14:40:00|97.53|94.67|97.69|94.83|98.18|95.32|96.76|93.9|0
1743691500000|2025-04-03 14:45:00|97.62|94.76|99.93|97.07|100.07|97.21|97.29|94.43|0
1743691800000|2025-04-03 14:50:00|99.9|97.04|99.83|97.19|101.1|98.46|99.78|96.97|0
1743692100000|2025-04-03 14:55:00|99.71|97.07|101.73|99.09|101.77|99.13|99.68|97.04|0
1743692400000|2025-04-03 15:00:00|101.2|98.56|101.26|98.62|101.99|99.35|101.1|98.46|0
1743692700000|2025-04-03 15:05:00|101.22|98.58|102.58|99.94|103.35|100.71|101.22|98.58|0
1743693000000|2025-04-03 15:10:00|102.62|99.98|99.62|96.98|102.97|100.33|98.79|96.15|0
1743693300000|2025-04-03 15:15:00|99.55|96.91|97.82|95.18|99.62|96.98|97.6|94.96|0
1743693600000|2025-04-03 15:20:00|97.96|95.32|98.1|95.46|99.54|96.9|97.56|94.92|0
1743693900000|2025-04-03 15:25:00|98.14|95.5|97.35|94.71|98.39|95.75|96.33|93.69|0
1743694200000|2025-04-03 15:30:00|97.39|94.75|95.6|92.96|97.7|95.06|95.37|92.73|0
1743694500000|2025-04-03 15:35:00|95.44|92.8|94.17|91.53|96.74|94.1|94.15|91.51|0
1743694800000|2025-04-03 15:40:00|94.22|91.58|93.28|90.64|94.22|91.58|92.65|90.01|0
1743695100000|2025-04-03 15:45:00|93.32|90.68|94.41|91.77|95.07|92.43|92.99|90.35|0
1743695400000|2025-04-03 15:50:00|94.82|92.18|94.42|91.78|96.71|94.07|94.42|91.78|0
1743695700000|2025-04-03 15:55:00|94.45|91.81|93.94|91.3|94.97|92.33|92.82|90.18|0
1743696000000|2025-04-03 16:00:00|93.93|91.29|92.73|90.09|94.01|91.37|91.49|88.85|0
1743696300000|2025-04-03 16:05:00|92.42|89.78|92.47|89.83|92.55|89.91|91.48|88.84|0
1743696600000|2025-04-03 16:10:00|92.41|89.77|90.39|87.75|92.66|90.02|90.27|87.63|0
1743696900000|2025-04-03 16:15:00|90.35|87.71|89.64|87|90.83|88.19|89.47|86.83|0
1743697200000|2025-04-03 16:20:00|89.82|87.18|89.83|87.19|90.19|87.55|89.23|86.59|0
1743697500000|2025-04-03 16:25:00|89.75|87.11|89.54|86.9|91.35|88.71|89.45|86.81|0
1743697800000|2025-04-03 16:30:00|89.41|86.77|91.76|89.12|91.84|89.2|89.03|86.39|0
1743698100000|2025-04-03 16:35:00|92.03|89.39|92.16|89.52|92.66|90.02|91.67|89.03|0
1743698400000|2025-04-03 16:40:00|92.02|89.38|91.44|88.8|92.07|89.43|89.82|87.18|0
1743698700000|2025-04-03 16:45:00|91.45|88.81|91.35|88.71|92.63|89.99|91.21|88.57|0
1743699000000|2025-04-03 16:50:00|91.32|88.68|94.16|91.52|94.21|91.57|91.3|88.66|0
1743699300000|2025-04-03 16:55:00|94.19|91.55|94.68|92.04|95.03|92.39|93.99|91.35|0
1743699600000|2025-04-03 17:00:00|94.35|91.71|94.53|91.89|94.78|92.14|93.52|90.88|0
1743699900000|2025-04-03 17:05:00|94.57|91.93|94.67|92.03|94.78|92.14|93.14|90.5|0
1743700200000|2025-04-03 17:10:00|94.7|92.06|94.52|91.88|95.18|92.54|93.85|91.21|0
1743700500000|2025-04-03 17:15:00|94.49|91.85|95.36|92.72|95.45|92.81|94.2|91.56|0
1743700800000|2025-04-03 17:20:00|95.33|92.69|96.75|94.11|97.61|94.97|94.99|92.35|0
1743701100000|2025-04-03 17:25:00|96.68|94.04|97.41|94.77|97.43|94.79|96.41|93.77|0
1743701400000|2025-04-03 17:30:00|97.2|94.56|97.05|94.41|97.86|95.22|96.88|94.24|0
1743701700000|2025-04-03 17:35:00|97.09|94.45|96|93.36|97.12|94.48|95.59|92.95|0
1743702000000|2025-04-03 17:40:00|95.97|93.33|95.31|92.67|96.36|93.72|95.16|92.52|0
1743702300000|2025-04-03 17:45:00|95.37|92.73|96.12|93.48|96.36|93.72|94.65|92.01|0
1743702600000|2025-04-03 17:50:00|96.05|93.41|96.55|93.91|97.12|94.48|95.92|93.28|0
1743702900000|2025-04-03 17:55:00|96.5|93.86|98|95.36|98.07|95.43|96.5|93.86|0
1743703200000|2025-04-03 18:00:00|97.96|95.32|97.98|95.34|98.08|95.44|96.96|94.32|0
1743703500000|2025-04-03 18:05:00|98.02|95.38|98.82|96.18|99.23|96.59|97.91|95.27|0
1743703800000|2025-04-03 18:10:00|98.78|96.14|100.01|97.37|100.14|97.5|98.73|96.09|0
1743704100000|2025-04-03 18:15:00|99.99|97.35|100.64|98|100.91|98.27|99.36|96.72|0
1743704400000|2025-04-03 18:20:00|100.61|97.97|100.08|97.44|100.92|98.28|99.51|96.87|0
1743704700000|2025-04-03 18:25:00|100.31|97.67|100.08|97.44|100.79|98.15|99.77|97.13|0
1743705000000|2025-04-03 18:30:00|100.19|97.55|100.54|98.34|101.38|98.74|99.2|97|0
1743705300000|2025-04-03 18:35:00|100.52|98.32|99.03|96.83|100.67|98.47|98.73|96.53|0
1743705600000|2025-04-03 18:40:00|99.05|96.85|97.19|94.99|99.13|96.93|97.02|94.82|0
1743705900000|2025-04-03 18:45:00|97.06|94.86|96.53|94.33|97.93|95.73|96.45|94.25|0
1743706200000|2025-04-03 18:50:00|96.46|94.26|97.19|94.99|97.47|95.27|96.25|94.05|0
1743706500000|2025-04-03 18:55:00|97.22|95.02|97.06|94.86|98.2|96|96.84|94.64|0
1743706800000|2025-04-03 19:00:00|97.08|94.88|97.67|95.47|97.97|95.77|96.91|94.71|0
1743707100000|2025-04-03 19:05:00|97.72|95.52|97.72|95.52|97.96|95.76|96.82|94.62|0
1743707400000|2025-04-03 19:10:00|97.75|95.55|98.66|96.46|98.81|96.61|97.55|95.35|0
1743707700000|2025-04-03 19:15:00|98.73|96.53|101.43|99.23|102.97|100.77|98.68|96.48|0
1743708000000|2025-04-03 19:20:00|101.4|99.2|101.28|99.08|102.39|100.19|100.72|98.52|0
1743708300000|2025-04-03 19:25:00|101.4|99.2|102.2|100|102.55|100.35|100.89|98.69|0
1743708600000|2025-04-03 19:30:00|102.16|99.96|104.66|102.46|104.66|102.46|101.87|99.67|0
1743708900000|2025-04-03 19:35:00|104.76|102.56|104.12|101.92|105.03|102.83|103.97|101.77|0
1743709200000|2025-04-03 19:40:00|104.23|102.03|102.54|100.34|104.46|102.26|102.44|100.24|0
1743709500000|2025-04-03 19:45:00|102.47|100.27|105.36|103.16|106.04|103.84|102.4|100.2|0
1743709800000|2025-04-03 19:50:00|105.88|103.68|105.7|103.5|106.71|104.51|105.36|103.16|0
1743710100000|2025-04-03 19:55:00|106.07|103.87|108.01|105.81|108.42|106.22|105.69|103.49|0
1743710400000|2025-04-03 20:00:00|108.23|106.03|107.33|105.13|108.23|106.03|107|104.8|0
1743710700000|2025-04-03 20:05:00|107.29|105.09|108.03|105.83|108.09|105.89|107.08|104.88|0
1743711000000|2025-04-03 20:10:00|108|105.8|108.66|106.46|108.66|106.46|107.85|105.65|0
1743711300000|2025-04-03 20:15:00|108.73|106.53|109.3|107.1|109.33|107.13|108.5|106.3|0
1743711600000|2025-04-03 20:20:00|109.33|107.13|109.61|107.41|109.61|107.41|109.14|106.94|0
1743711900000|2025-04-03 20:25:00|109.57|107.37|111.76|109.56|111.85|109.65|109.57|107.37|0
1743712200000|2025-04-03 20:30:00|111.72|109.52|111.36|109.16|111.92|109.72|110.13|107.93|0
1743712500000|2025-04-03 20:35:00|111.29|109.09|111.63|109.43|111.77|109.57|111.05|108.85|0
1743712800000|2025-04-03 20:40:00|111.68|109.48|110.88|108.68|111.72|109.52|110.77|108.57|0
1743713100000|2025-04-03 20:45:00|110.84|108.64|111.12|108.92|111.14|108.94|110.84|108.64|0
1743713400000|2025-04-03 20:50:00|111.16|108.96|110.8|108.6|111.31|109.11|110.79|108.59|0
1743713700000|2025-04-03 20:55:00|111.2|108.2|111.22|108.22|111.35|108.35|110.97|107.97|0
1743714000000|2025-04-03 21:00:00|111.2|108.2|111.69|108.09|111.69|108.33|111.19|107.85|0
1743714300000|2025-04-03 21:05:00|111.68|108.08|111.48|107.88|111.69|108.09|111.41|107.81|0
1743714600000|2025-04-03 21:10:00|111.46|107.86|111.27|107.67|111.46|107.86|111.27|107.67|0
1743714900000|2025-04-03 21:15:00|111.29|107.69|111.42|107.82|111.42|107.82|111.22|107.62|0
1743715200000|2025-04-03 21:20:00|111.45|107.85|111.4|107.8|111.48|107.88|111.33|107.73|0
1743715500000|2025-04-03 21:25:00|111.39|107.79|111.39|107.79|111.52|107.92|111.39|107.79|0
1743715800000|2025-04-03 21:30:00|111.38|107.78|111.48|107.88|111.59|107.99|111.3|107.7|0
1743716100000|2025-04-03 21:35:00|111.6|108|111.52|107.92|111.65|108.05|111.51|107.91|0
1743716400000|2025-04-03 21:40:00|111.53|107.93|111.35|107.75|111.56|107.96|111.31|107.71|0
1743716700000|2025-04-03 21:45:00|111.31|107.71|111.39|107.79|111.43|107.83|111.28|107.68|0
1743717000000|2025-04-03 21:50:00|111.38|107.78|111.21|107.61|111.43|107.83|111.21|107.61|0
1743717300000|2025-04-03 21:55:00|111.19|107.59|111.27|107.67|111.39|107.79|111.18|107.58|0
1743717600000|2025-04-03 22:00:00|111.26|107.66|110.17|106.57|111.4|107.8|109.91|106.31|0
1743717900000|2025-04-03 22:05:00|110.21|106.61|111.15|107.55|111.51|107.91|110.17|106.57|0
1743718200000|2025-04-03 22:10:00|111.19|107.59|111.57|107.97|111.85|108.25|111.19|107.59|0
1743718500000|2025-04-03 22:15:00|111.6|108|112.06|108.46|112.06|108.46|110.92|107.32|0
1743718800000|2025-04-03 22:20:00|111.98|108.38|112.8|109.2|113.13|109.53|111.87|108.27|0
1743719100000|2025-04-03 22:25:00|112.82|109.22|112.36|108.76|113.55|109.95|112.32|108.72|0
1743719400000|2025-04-03 22:30:00|112.21|108.61|112.21|108.61|112.28|108.68|111.83|108.23|0
1743719700000|2025-04-03 22:35:00|112.09|108.49|112.01|108.41|112.09|108.49|111.52|107.92|0
1743720000000|2025-04-03 22:40:00|112.09|108.49|111.48|107.88|112.09|108.49|111.48|107.88|0
1743720300000|2025-04-03 22:45:00|111.67|108.07|111.63|108.03|111.86|108.26|111.42|107.82|0
1743720600000|2025-04-03 22:50:00|111.74|108.14|111.97|108.37|111.97|108.37|111.25|107.65|0
1743720900000|2025-04-03 22:55:00|111.95|108.35|111.61|108.01|112.07|108.47|111.44|107.84|0
1743721200000|2025-04-03 23:00:00|111.57|107.97|112.08|108.48|112.1|108.5|111.27|107.67|0
1743721500000|2025-04-03 23:05:00|112.12|108.52|111.89|108.29|112.12|108.52|111.47|107.87|0
1743721800000|2025-04-03 23:10:00|111.91|108.31|111.83|108.23|112.12|108.52|111.62|108.02|0
1743722100000|2025-04-03 23:15:00|111.81|108.21|112.11|108.51|112.11|108.51|111.73|108.13|0
1743722400000|2025-04-03 23:20:00|112.3|108.7|111.73|108.13|112.8|109.2|111.73|108.13|0
1743722700000|2025-04-03 23:25:00|111.71|108.11|111.18|107.58|111.71|108.11|111.08|107.48|0
1743723000000|2025-04-03 23:30:00|111.14|107.54|110.89|107.29|111.39|107.79|110.85|107.25|0
1743723300000|2025-04-03 23:35:00|110.87|107.27|110.89|107.29|110.95|107.35|110.7|107.1|0
1743723600000|2025-04-03 23:40:00|110.93|107.33|110.96|107.36|111|107.4|110.66|107.06|0
1743723900000|2025-04-03 23:45:00|110.95|107.35|110.25|106.65|111.04|107.44|110.23|106.63|0
1743724200000|2025-04-03 23:50:00|110.28|106.68|110.85|107.25|110.98|107.38|110.25|106.65|0
1743724500000|2025-04-03 23:55:00|110.88|107.28|111.32|107.72|111.41|107.81|110.77|107.17|0
1743724800000|2025-04-04 00:00:00|111.3|107.7|109.51|105.91|111.3|107.7|109.47|105.87|0
1743725100000|2025-04-04 00:05:00|109.57|105.97|110.31|106.71|110.35|106.75|109.44|105.84|0
1743725400000|2025-04-04 00:10:00|110.3|106.7|110.37|106.77|110.5|106.9|109.97|106.37|0
1743725700000|2025-04-04 00:15:00|110.35|106.75|108.69|106.05|110.5|106.9|107.98|105.34|0
1743726000000|2025-04-04 00:20:00|108.61|105.97|108.79|106.15|108.93|106.29|108.11|105.47|0
1743726300000|2025-04-04 00:25:00|108.83|106.19|106.91|104.27|109.06|106.42|106.74|104.1|0
1743726600000|2025-04-04 00:30:00|107|104.36|107.95|105.31|108.14|105.5|107|104.36|0
1743726900000|2025-04-04 00:35:00|107.97|105.33|108.6|105.96|108.83|106.19|107.97|105.33|0
1743727200000|2025-04-04 00:40:00|108.58|105.94|108.92|106.28|109.04|106.4|108.55|105.91|0
1743727500000|2025-04-04 00:45:00|108.9|106.26|109.94|107.3|110.45|107.81|108.87|106.23|0
1743727800000|2025-04-04 00:50:00|109.9|107.26|109.24|106.6|109.9|107.26|108.98|106.34|0
1743728100000|2025-04-04 00:55:00|109.22|106.58|108.96|106.32|109.82|107.18|108.91|106.27|0
1743728400000|2025-04-04 01:00:00|108.92|106.28|108.48|105.84|109.02|106.38|108.24|105.6|0
1743728700000|2025-04-04 01:05:00|108.52|105.88|109.24|106.6|109.28|106.64|108.31|105.67|0
1743729000000|2025-04-04 01:10:00|109.19|106.55|109.34|106.7|109.65|107.01|108.94|106.3|0
1743729300000|2025-04-04 01:15:00|109.38|106.74|108.95|106.31|109.38|106.74|108.65|106.01|0
1743729600000|2025-04-04 01:20:00|108.99|106.35|108.17|105.53|108.99|106.35|107.87|105.23|0
1743729900000|2025-04-04 01:25:00|108.13|105.49|109.21|106.57|109.32|106.68|108.02|105.38|0
1743730200000|2025-04-04 01:30:00|109.17|106.53|109.97|107.33|110.09|107.45|108.98|106.34|0
1743730500000|2025-04-04 01:35:00|110.04|107.4|110.13|107.49|110.34|107.7|109.85|107.21|0
1743730800000|2025-04-04 01:40:00|110.17|107.53|109.38|106.74|110.29|107.65|109.12|106.48|0
1743731100000|2025-04-04 01:45:00|109.5|106.86|109.76|107.12|109.88|107.24|109.13|106.49|0
1743731400000|2025-04-04 01:50:00|109.72|107.08|110.4|107.76|110.91|108.27|109.72|107.08|0
1743731700000|2025-04-04 01:55:00|110.51|107.87|111.06|108.42|111.28|108.64|110.4|107.76|0
1743732000000|2025-04-04 02:00:00|110.98|108.34|110.81|108.17|111.16|108.52|110.68|108.04|0
1743732300000|2025-04-04 02:05:00|110.79|108.15|109.55|106.91|110.93|108.29|109.45|106.81|0
1743732600000|2025-04-04 02:10:00|109.58|106.94|109|106.36|109.58|106.94|108.88|106.24|0
1743732900000|2025-04-04 02:15:00|108.96|106.32|108.98|106.34|109.17|106.53|108.75|106.11|0
1743733200000|2025-04-04 02:20:00|109|106.36|110.02|107.38|110.03|107.39|108.87|106.23|0
1743733500000|2025-04-04 02:25:00|110.05|107.41|110.07|107.43|110.61|107.97|109.98|107.34|0
1743733800000|2025-04-04 02:30:00|109.99|107.35|109.85|107.21|110.42|107.78|109.71|107.07|0
1743734100000|2025-04-04 02:35:00|109.92|107.28|109.35|106.71|110.02|107.38|109.18|106.54|0
1743734400000|2025-04-04 02:40:00|109.34|106.7|109.9|107.26|110.18|107.54|109.28|106.64|0
1743734700000|2025-04-04 02:45:00|109.92|107.28|110.13|107.49|110.24|107.6|109.78|107.14|0
1743735000000|2025-04-04 02:50:00|110.15|107.51|110.75|108.11|110.76|108.12|110.15|107.51|0
1743735300000|2025-04-04 02:55:00|110.83|108.19|111.3|108.66|111.4|108.76|110.71|108.07|0
1743735600000|2025-04-04 03:00:00|111.34|108.7|112.28|109.64|112.34|109.7|111.16|108.52|0
1743735900000|2025-04-04 03:05:00|112.36|109.72|112.2|109.56|113.04|110.4|111.81|109.17|0
1743736200000|2025-04-04 03:10:00|112.36|109.72|112.39|109.75|112.95|110.31|112.24|109.6|0
1743736500000|2025-04-04 03:15:00|112.32|109.68|112.17|109.53|112.5|109.86|111.79|109.15|0
1743736800000|2025-04-04 03:20:00|112.21|109.57|112.27|109.63|112.4|109.76|112.02|109.38|0
1743737100000|2025-04-04 03:25:00|112.35|109.71|112.72|110.08|112.79|110.15|112.15|109.51|0
1743737400000|2025-04-04 03:30:00|112.7|110.06|114.88|112.24|115.47|112.83|112.7|110.06|0
1743737700000|2025-04-04 03:35:00|114.8|112.16|115.1|112.46|115.53|112.89|114.39|111.75|0
1743738000000|2025-04-04 03:40:00|115.27|112.63|114.71|112.07|115.37|112.73|114.62|111.98|0
1743738300000|2025-04-04 03:45:00|114.58|111.94|115.07|112.43|115.11|112.47|113.53|110.89|0
1743738600000|2025-04-04 03:50:00|114.99|112.35|114.67|112.03|116.38|113.74|114.63|111.99|0
1743738900000|2025-04-04 03:55:00|114.6|111.96|113.69|111.05|114.89|112.25|113.61|110.97|0
1743739200000|2025-04-04 04:00:00|113.65|111.01|113.96|111.32|114.25|111.61|113.65|111.01|0
1743739500000|2025-04-04 04:05:00|114|111.36|114.23|111.59|114.65|112.01|113.99|111.35|0
1743739800000|2025-04-04 04:10:00|114.14|111.5|114.01|111.37|114.39|111.75|113.71|111.07|0
1743740100000|2025-04-04 04:15:00|113.95|111.31|114.97|112.33|115.15|112.51|113.93|111.29|0
1743740400000|2025-04-04 04:20:00|114.93|112.29|115.24|112.6|115.6|112.96|114.86|112.22|0
1743740700000|2025-04-04 04:25:00|115.18|112.54|114.55|111.91|115.26|112.62|114.43|111.79|0
1743741000000|2025-04-04 04:30:00|114.53|111.89|114.88|112.24|115.03|112.39|114.31|111.67|0
1743741300000|2025-04-04 04:35:00|114.9|112.26|116.91|114.27|117.29|114.65|114.77|112.13|0
1743741600000|2025-04-04 04:40:00|116.95|114.31|117.4|114.76|117.93|115.29|116.94|114.3|0
1743741900000|2025-04-04 04:45:00|117.38|114.74|117.44|114.8|117.82|115.18|117.15|114.51|0
1743742200000|2025-04-04 04:50:00|117.48|114.84|118.54|115.9|118.62|115.98|117.48|114.84|0
1743742500000|2025-04-04 04:55:00|118.62|115.98|118.46|115.82|119|116.36|118.3|115.66|0
1743742800000|2025-04-04 05:00:00|118.42|115.78|119.21|116.57|119.3|116.66|117.3|114.66|0
1743743100000|2025-04-04 05:05:00|119.15|116.51|117.64|115|119.15|116.51|117.64|115|0
1743743400000|2025-04-04 05:10:00|117.62|114.98|118.23|115.59|118.25|115.61|117.28|114.64|0
1743743700000|2025-04-04 05:15:00|118.19|115.55|117.73|115.09|118.63|115.99|117.71|115.07|0
1743744000000|2025-04-04 05:20:00|117.69|115.05|115.97|113.33|117.8|115.16|115.97|113.33|0
1743744300000|2025-04-04 05:25:00|116.01|113.37|113.71|111.07|116.01|113.37|113.54|110.9|0
1743744600000|2025-04-04 05:30:00|113.65|111.01|112.72|110.08|113.88|111.24|112.4|109.76|0
1743744900000|2025-04-04 05:35:00|112.68|110.04|111.37|108.73|113.29|110.65|110.67|108.03|0
1743745200000|2025-04-04 05:40:00|111.4|108.76|110.6|107.96|111.6|108.96|110.45|107.81|0
1743745500000|2025-04-04 05:45:00|110.66|108.02|110.22|107.58|110.66|108.02|109.6|106.96|0
1743745800000|2025-04-04 05:50:00|110.26|107.62|110.3|107.66|110.54|107.9|110.01|107.37|0
1743746100000|2025-04-04 05:55:00|110.34|107.7|109.87|107.23|110.68|108.04|109.83|107.19|0
1743746400000|2025-04-04 06:00:00|109.85|107.21|109.21|106.57|109.98|107.34|108.3|105.66|0
1743746700000|2025-04-04 06:05:00|109.29|106.65|109.13|106.49|109.6|106.96|109.08|106.44|0
1743747000000|2025-04-04 06:10:00|109.19|106.55|109.36|106.72|109.56|106.92|109.13|106.49|0
1743747300000|2025-04-04 06:15:00|109.39|106.75|110.5|107.86|110.72|108.08|109.37|106.73|0
1743747600000|2025-04-04 06:20:00|110.58|107.94|110.56|107.92|110.87|108.23|110.17|107.53|0
1743747900000|2025-04-04 06:25:00|110.52|107.88|109.16|106.52|110.67|108.03|109.07|106.43|0
1743748200000|2025-04-04 06:30:00|109.33|106.69|110.19|107.55|110.33|107.69|109.14|106.5|0
1743748500000|2025-04-04 06:35:00|110.17|107.53|110.74|108.1|110.81|108.17|110.17|107.53|0
1743748800000|2025-04-04 06:40:00|110.7|108.06|111.26|108.62|111.37|108.73|110.52|107.88|0
1743749100000|2025-04-04 06:45:00|111.34|108.7|111.03|108.39|111.34|108.7|110.88|108.24|0
1743749400000|2025-04-04 06:50:00|111.01|108.37|111.45|108.81|111.66|109.02|111.01|108.37|0
1743749700000|2025-04-04 06:55:00|111.55|108.91|111.92|109.28|111.92|109.28|111.4|108.76|0
1743750000000|2025-04-04 07:00:00|111.81|109.17|111.45|108.81|112.2|109.56|111.13|108.49|0
1743750300000|2025-04-04 07:05:00|111.28|108.64|111.85|109.21|112.79|110.15|111.28|108.64|0
1743750600000|2025-04-04 07:10:00|111.7|109.06|111.33|108.69|112.2|109.56|110.83|108.19|0
1743750900000|2025-04-04 07:15:00|111.39|108.75|111.87|109.23|112.33|109.69|111.36|108.72|0
1743751200000|2025-04-04 07:20:00|111.81|109.17|111.45|108.81|112.01|109.37|111.06|108.42|0
1743751500000|2025-04-04 07:25:00|111.41|108.77|111.26|108.62|112.09|109.45|110.75|108.11|0
1743751800000|2025-04-04 07:30:00|111.3|108.66|112.93|110.29|113.15|110.51|111.11|108.47|0
1743752100000|2025-04-04 07:35:00|112.95|110.31|111.84|109.2|112.95|110.31|111.35|108.71|0
1743752400000|2025-04-04 07:40:00|111.92|109.28|112.94|110.3|113.68|111.04|111.86|109.22|0
1743752700000|2025-04-04 07:45:00|112.96|110.32|113.08|110.44|113.57|110.93|112.57|109.93|0
1743753000000|2025-04-04 07:50:00|113.12|110.48|113.08|110.44|113.29|110.65|112.41|109.77|0
1743753300000|2025-04-04 07:55:00|113.09|110.45|113.78|111.14|114.06|111.42|112.9|110.26|0
1743753600000|2025-04-04 08:00:00|113.84|111.2|114.22|111.25|114.55|111.91|113.37|110.73|0
1743753900000|2025-04-04 08:05:00|114.26|111.29|114.85|111.88|115.81|112.84|114.19|111.22|0
1743754200000|2025-04-04 08:10:00|114.65|111.68|114.9|111.93|115.42|112.45|114.41|111.44|0
1743754500000|2025-04-04 08:15:00|114.92|111.95|114.39|111.42|115.92|112.95|114.32|111.35|0
1743754800000|2025-04-04 08:20:00|114.44|111.47|113.52|110.55|114.44|111.47|112.69|109.72|0
1743755100000|2025-04-04 08:25:00|113.49|110.52|113.8|110.83|113.8|110.83|112.52|109.55|0
1743755400000|2025-04-04 08:30:00|113.7|110.73|116.21|113.24|116.21|113.24|113.58|110.61|0
1743755700000|2025-04-04 08:35:00|116.13|113.16|116.06|113.09|116.75|113.78|115.54|112.57|0
1743756000000|2025-04-04 08:40:00|115.99|113.02|116.35|113.38|117.45|114.48|115.52|112.55|0
1743756300000|2025-04-04 08:45:00|116.39|113.42|115.07|112.1|116.39|113.42|115.07|112.1|0
1743756600000|2025-04-04 08:50:00|115.53|112.56|115.35|112.38|115.76|112.79|114.9|111.93|0
1743756900000|2025-04-04 08:55:00|115.18|112.21|116.61|113.64|117.6|114.63|115.14|112.17|0
1743757200000|2025-04-04 09:00:00|116.71|113.74|117.19|114.22|118.19|115.22|116.03|113.06|0
1743757500000|2025-04-04 09:05:00|117.06|114.09|116.91|113.94|118.36|115.39|116.66|113.69|0
1743757800000|2025-04-04 09:10:00|116.85|113.88|117.99|115.02|118.22|115.25|116.66|113.69|0
1743758100000|2025-04-04 09:15:00|117.89|114.92|116.84|113.87|118.2|115.23|116.28|113.31|0
1743758400000|2025-04-04 09:20:00|116.86|113.89|117.36|114.39|117.48|114.51|116.36|113.39|0
1743758700000|2025-04-04 09:25:00|117.4|114.43|119.01|116.04|119.15|116.18|117.37|114.4|0
1743759000000|2025-04-04 09:30:00|118.83|115.86|118.08|115.11|119.76|116.79|117.97|115|0
1743759300000|2025-04-04 09:35:00|118.12|115.15|117.63|114.66|118.42|115.45|116.77|113.8|0
1743759600000|2025-04-04 09:40:00|117.67|114.7|117.52|114.55|117.83|114.86|116.72|113.75|0
1743759900000|2025-04-04 09:45:00|117.86|114.89|117.18|114.21|118.12|115.15|117.05|114.08|0
1743760200000|2025-04-04 09:50:00|117.25|114.28|118.44|115.47|118.87|115.9|117.17|114.2|0
1743760500000|2025-04-04 09:55:00|118.56|115.59|118.22|115.25|119.13|116.16|118.22|115.25|0
1743760800000|2025-04-04 10:00:00|118.2|115.23|117.34|114.37|118.34|115.37|116.8|113.83|0
1743761100000|2025-04-04 10:05:00|117.66|114.69|123.79|120.49|124.33|121.03|117.01|114.04|0
1743761400000|2025-04-04 10:10:00|123.87|120.57|126.82|122.86|127.92|124.62|123.46|120.16|0
1743761700000|2025-04-04 10:15:00|126.63|122.67|131.7|127.74|133.53|129.57|126.34|122.38|0
1743762000000|2025-04-04 10:20:00|131.72|127.76|138.94|133.44|143.43|137.93|131.66|127.7|0
1743762300000|2025-04-04 10:25:00|138.83|133.33|145.61|140.77|145.84|141|137.56|132.06|0
1743762600000|2025-04-04 10:30:00|145.72|140.88|139.57|134.73|145.72|140.88|137.61|132.77|0
1743762900000|2025-04-04 10:35:00|139.3|134.46|142.32|133.32|142.34|136.55|138.23|132.75|0
1743763200000|2025-04-04 10:40:00|142.3|133.3|150.95|143.15|150.95|143.15|142.3|133.3|0
1743763500000|2025-04-04 10:45:00|150.77|142.97|150.36|142.56|152.75|144.95|149.54|141.74|0
1743763800000|2025-04-04 10:50:00|150.31|142.51|160.18|152.38|160.7|152.9|149.88|142.08|0
1743764100000|2025-04-04 10:55:00|160.16|152.36|156.61|148.81|161.41|153.61|155.65|147.85|0
1743764400000|2025-04-04 11:00:00|155.89|148.09|151.65|143.85|155.89|148.09|151.57|143.77|0
1743764700000|2025-04-04 11:05:00|151.69|143.89|157.19|149.39|158.33|150.53|150.81|143.01|0
1743765000000|2025-04-04 11:10:00|157.1|149.3|157.77|149.97|158.13|150.33|155.19|147.39|0
1743765300000|2025-04-04 11:15:00|157.82|150.02|156.6|148.8|157.91|150.11|154.87|147.07|0
1743765600000|2025-04-04 11:20:00|156.58|148.78|161.66|152.06|162.38|154.08|156.21|148.41|0
1743765900000|2025-04-04 11:25:00|161.41|151.81|180.76|168.76|195.81|168.97|161.41|130.13|0
1743766200000|2025-04-04 11:30:00|181.13|169.13|179.66|167.66|183.91|171.91|178.95|166.95|0
1743766500000|2025-04-04 11:35:00|178.79|166.79|165.48|153.48|179.38|167.38|165.48|153.48|0
1743766800000|2025-04-04 11:40:00|165.55|153.55|172.77|160.77|172.77|160.77|165.36|153.36|0
1743767100000|2025-04-04 11:45:00|172.85|160.85|172.22|157.22|173.27|160.89|170.24|155.39|0
1743767400000|2025-04-04 11:50:00|171.99|156.99|169.92|154.92|173.02|158.02|169.92|154.92|0
1743767700000|2025-04-04 11:55:00|169.79|154.79|159.54|144.54|169.79|154.79|158.57|143.57|0
1743768000000|2025-04-04 12:00:00|160.44|145.44|162.59|147.59|163.11|148.11|157.42|142.42|0
1743768300000|2025-04-04 12:05:00|162.42|147.42|167.21|152.21|167.97|152.97|160.86|145.86|0
1743768600000|2025-04-04 12:10:00|166.91|151.91|161.11|146.11|167.94|152.94|161.11|146.11|0
1743768900000|2025-04-04 12:15:00|161.71|146.71|160.89|145.89|161.71|146.71|159|144|0
1743769200000|2025-04-04 12:20:00|160.94|145.94|159.88|144.88|163.34|148.34|159.2|144.2|0
1743769500000|2025-04-04 12:25:00|159.64|144.64|151.8|139.8|161.24|146.24|151.64|139.64|0
1743769800000|2025-04-04 12:30:00|151.71|139.71|146.33|134.33|154.34|142.34|146.26|134.26|0
1743770100000|2025-04-04 12:35:00|146.1|134.1|156.51|144.51|158.16|146.16|146.1|134.1|0
1743770400000|2025-04-04 12:40:00|156.65|144.65|150.05|138.05|157.05|145.05|149.86|137.86|0
1743770700000|2025-04-04 12:45:00|149.72|137.72|148.56|136.56|158.31|146.31|148.44|136.44|0
1743771000000|2025-04-04 12:50:00|147.97|135.97|146.42|134.42|151.25|139.25|144.52|132.52|0
1743771300000|2025-04-04 12:55:00|146.83|134.83|147.59|135.59|148.81|136.81|144.95|132.95|0
1743771600000|2025-04-04 13:00:00|146.68|134.68|142.32|130.32|147.69|135.69|141.91|129.91|0
1743771900000|2025-04-04 13:05:00|142.45|130.45|143.34|131.34|143.56|131.56|139.98|127.98|0
1743772200000|2025-04-04 13:10:00|143.16|131.16|147.42|135.42|147.42|135.42|143.08|131.08|0
1743772500000|2025-04-04 13:15:00|147.62|135.62|146.24|134.24|149.14|137.14|145.98|133.98|0
1743772800000|2025-04-04 13:20:00|145.89|133.89|146.33|134.93|147.79|135.79|144.49|132.49|0
1743773100000|2025-04-04 13:25:00|146.43|135.03|147.53|135.53|148.94|137.54|145.97|133.97|0
1743773400000|2025-04-04 13:30:00|145.5|133.5|145.54|136.54|148.65|139.65|141.33|129.33|0
1743773700000|2025-04-04 13:35:00|144.95|135.95|151.16|142.16|152.92|143.92|144.87|135.87|0
1743774000000|2025-04-04 13:40:00|151.4|142.4|153.07|144.07|157.64|148.64|151.12|142.12|0
1743774300000|2025-04-04 13:45:00|152.79|143.79|147.83|138.83|154.54|145.54|144.83|135.83|0
1743774600000|2025-04-04 13:50:00|147.92|138.92|144.75|135.75|148.11|139.11|140.09|131.09|0
1743774900000|2025-04-04 13:55:00|144.95|135.95|138.9|129.9|146.12|137.12|136.62|127.62|0
1743775200000|2025-04-04 14:00:00|139.22|130.22|143.03|134.03|144.21|135.21|139.22|130.22|0
1743775500000|2025-04-04 14:05:00|143.5|134.5|148.46|139.46|148.8|139.8|142.72|133.72|0
1743775800000|2025-04-04 14:10:00|148.56|139.56|152.79|143.79|153.56|144.56|148.56|139.56|0
1743776100000|2025-04-04 14:15:00|152.98|143.98|151.21|142.21|156.35|147.35|150.75|141.75|0
1743776400000|2025-04-04 14:20:00|151.38|142.38|155.29|146.29|157.42|148.42|151.35|142.35|0
1743776700000|2025-04-04 14:25:00|154.83|145.83|161.38|152.38|161.55|152.55|154.77|145.77|0
1743777000000|2025-04-04 14:30:00|161.33|152.33|163.72|154.72|163.74|154.74|158.69|149.69|0
1743777300000|2025-04-04 14:35:00|163.88|154.88|164.26|155.26|167.41|158.41|162.95|153.95|0
1743777600000|2025-04-04 14:40:00|164.48|155.48|167.53|158.53|167.86|158.86|164.34|155.34|0
1743777900000|2025-04-04 14:45:00|168.09|159.09|177.57|168.57|177.57|168.57|167.78|158.78|0
1743778200000|2025-04-04 14:50:00|177.68|168.68|171.61|162.61|182.34|173.34|169.23|160.23|0
1743778500000|2025-04-04 14:55:00|171.68|162.68|166.2|157.2|173.48|164.48|163.31|154.31|0
1743778800000|2025-04-04 15:00:00|166.55|157.55|150.08|141.08|167.85|158.85|149.36|140.36|0
1743779100000|2025-04-04 15:05:00|149.6|140.6|154.14|145.14|156.22|147.22|149.13|140.13|0
1743779400000|2025-04-04 15:10:00|153.99|144.99|147.08|138.08|154.39|145.39|145.64|136.64|0
1743779700000|2025-04-04 15:15:00|146.94|137.94|146.91|137.91|147.75|138.75|142.75|133.75|0
1743780000000|2025-04-04 15:20:00|147.36|138.36|145.26|136.26|147.64|138.64|143.26|134.26|0
1743780300000|2025-04-04 15:25:00|145.09|136.09|157.28|148.28|157.28|148.28|145.09|136.09|0
1743780600000|2025-04-04 15:30:00|157.15|148.15|157.29|148.29|157.97|148.97|152.34|143.34|0
1743780900000|2025-04-04 15:35:00|156.82|147.82|162.04|153.04|163.42|154.42|156.82|147.82|0
1743781200000|2025-04-04 15:40:00|162.57|153.57|161|152|163.46|154.46|158.49|149.49|0
1743781500000|2025-04-04 15:45:00|161.18|152.18|156.75|147.75|163.43|154.43|155.14|146.14|0
1743781800000|2025-04-04 15:50:00|157.06|148.06|159.1|150.1|160.64|151.64|154.13|145.13|0
1743782100000|2025-04-04 15:55:00|158.95|149.95|163.2|154.2|163.59|154.59|156.54|147.54|0
1743782400000|2025-04-04 16:00:00|163.15|154.15|161.32|152.32|163.35|154.35|159.04|150.04|0
1743782700000|2025-04-04 16:05:00|161.52|152.52|159.9|150.9|161.87|152.87|156.4|147.4|0
1743783000000|2025-04-04 16:10:00|160.1|151.1|157.44|148.44|161.43|152.43|156.21|147.21|0
1743783300000|2025-04-04 16:15:00|157.49|148.49|167.13|158.13|167.57|158.57|156.65|147.65|0
1743783600000|2025-04-04 16:20:00|166.98|157.98|168.99|159.99|170.27|161.27|166.09|157.09|0
1743783900000|2025-04-04 16:25:00|168.93|159.93|170.61|161.61|171.49|162.49|168.47|159.47|0
1743784200000|2025-04-04 16:30:00|170.92|161.92|174.42|165.42|174.77|165.77|170.29|161.29|0
1743784500000|2025-04-04 16:35:00|174.69|165.69|168.39|159.39|174.9|165.9|167.5|158.5|0
1743784800000|2025-04-04 16:40:00|168.6|159.6|172.93|163.93|173.2|164.2|166.27|157.27|0
1743785100000|2025-04-04 16:45:00|173.09|164.09|173.35|164.35|176.55|167.55|171.95|162.95|0
1743785400000|2025-04-04 16:50:00|173.24|164.24|173.6|164.6|175.48|166.48|172.46|163.46|0
1743785700000|2025-04-04 16:55:00|173.68|164.68|172.4|163.4|174.56|165.56|170.92|161.92|0
1743786000000|2025-04-04 17:00:00|172.48|163.48|171.23|162.23|173.76|164.76|168.5|159.5|0
1743786300000|2025-04-04 17:05:00|171.42|162.42|174.24|165.24|174.88|165.88|170.61|161.61|0
1743786600000|2025-04-04 17:10:00|174.14|165.14|179.01|170.01|179.34|170.34|173.68|164.68|0
1743786900000|2025-04-04 17:15:00|179.58|170.58|180.75|173.25|184.01|176.26|179.44|170.44|0
1743787200000|2025-04-04 17:20:00|180.69|173.19|177.43|169.93|180.86|173.36|177.02|169.52|0
1743787500000|2025-04-04 17:25:00|177.14|169.64|175.17|167.67|177.19|169.69|173.69|166.19|0
1743787800000|2025-04-04 17:30:00|175.28|167.78|174.54|167.04|179.31|171.81|174.26|166.76|0
1743788100000|2025-04-04 17:35:00|174.65|167.15|168.59|161.09|174.91|167.41|168.02|160.52|0
1743788400000|2025-04-04 17:40:00|168.75|161.25|169.14|161.64|169.71|162.21|166.75|159.25|0
1743788700000|2025-04-04 17:45:00|168.99|161.49|166.77|159.27|170.52|163.02|165.59|158.09|0
1743789000000|2025-04-04 17:50:00|166.89|159.39|168.98|161.48|170.71|163.21|166.61|159.11|0
1743789300000|2025-04-04 17:55:00|168.91|161.41|165.63|158.13|171.27|163.77|165.63|158.13|0
1743789600000|2025-04-04 18:00:00|165.38|157.88|165.89|158.39|166.6|159.1|163.47|155.97|0
1743789900000|2025-04-04 18:05:00|166.07|158.57|170.38|162.88|170.85|163.35|165.07|157.57|0
1743790200000|2025-04-04 18:10:00|170.3|162.8|173.19|165.69|173.49|165.99|170.27|162.77|0
1743790500000|2025-04-04 18:15:00|173.21|165.71|176.61|169.11|177.35|169.85|173.21|165.71|0
1743790800000|2025-04-04 18:20:00|176.4|168.9|179.13|171.63|180.38|172.88|175.8|168.3|0
1743791100000|2025-04-04 18:25:00|179.29|171.79|181.54|174.04|182.18|174.68|179.13|171.63|0
1743791400000|2025-04-04 18:30:00|181.93|174.43|183.49|175.99|184.12|176.62|180.71|173.21|0
1743791700000|2025-04-04 18:35:00|183.43|175.93|189.4|181.9|189.93|182.43|182.73|175.23|0
1743792000000|2025-04-04 18:40:00|189.52|182.02|194.78|187.28|195.18|187.68|189.35|181.85|0
1743792300000|2025-04-04 18:45:00|194.32|186.82|189.26|181.76|195.95|188.45|188.74|181.24|0
1743792600000|2025-04-04 18:50:00|189.2|181.7|185.01|177.51|190.68|183.18|183.25|175.75|0
1743792900000|2025-04-04 18:55:00|185.05|177.55|186.21|178.71|187.93|180.43|184.36|176.86|0
1743793200000|2025-04-04 19:00:00|186.32|178.82|187.63|180.13|189.88|182.38|184.73|177.23|0
1743793500000|2025-04-04 19:05:00|187.6|180.1|187.65|180.15|191.08|183.58|187.16|179.66|0
1743793800000|2025-04-04 19:10:00|187.73|180.23|181.04|173.54|188.4|180.9|180.65|173.15|0
1743794100000|2025-04-04 19:15:00|181.07|173.57|186.11|178.61|187.25|179.75|180.54|173.04|0
1743794400000|2025-04-04 19:20:00|186.17|178.67|178.35|170.85|186.17|178.67|178.35|170.85|0
1743794700000|2025-04-04 19:25:00|177.81|170.31|178.87|171.37|180.88|173.38|174.89|167.39|0
1743795000000|2025-04-04 19:30:00|179|171.5|170.24|162.74|180.26|172.76|170.24|162.74|0
1743795300000|2025-04-04 19:35:00|170.85|163.35|172.36|164.86|176.31|168.81|168.85|161.35|0
1743795600000|2025-04-04 19:40:00|172.23|164.73|172.96|165.46|174.76|167.26|171.1|163.6|0
1743795900000|2025-04-04 19:45:00|172.7|165.2|180.91|173.41|181.07|173.57|171.58|164.08|0
1743796200000|2025-04-04 19:50:00|182.59|175.09|187.66|180.16|189.59|182.09|181.08|173.58|0
1743796500000|2025-04-04 19:55:00|188.45|180.95|192.03|184.53|192.55|185.05|188.45|180.95|0
1743796800000|2025-04-04 20:00:00|191.86|184.36|197.59|190.09|198.37|190.87|190.84|183.34|0
1743797100000|2025-04-04 20:05:00|197.53|190.03|196.49|188.99|197.53|190.03|193.56|186.06|0
1743797400000|2025-04-04 20:10:00|196.32|188.82|197.32|189.82|200.49|192.99|196.02|188.52|0
1743985500000|2025-04-07 00:25:00|245.5|238|282.9|275.4|286.99|279.49|243.85|236.35|0
1743985800000|2025-04-07 00:30:00|282.71|275.21|279.29|271.79|283.6|276.1|277.94|270.44|0
1743986100000|2025-04-07 00:35:00|279.32|271.82|277.17|269.67|281.61|274.11|276.35|268.85|0
1743986400000|2025-04-07 00:40:00|276.57|269.07|279.44|271.94|281.38|273.88|276.22|268.72|0
1743986700000|2025-04-07 00:45:00|280.45|272.95|282.86|275.36|283.34|275.84|279.29|271.79|0
1743987000000|2025-04-07 00:50:00|282.57|275.07|279.51|272.01|283.41|275.91|278.65|271.15|0
1743987300000|2025-04-07 00:55:00|279.34|271.84|276.13|268.63|279.59|272.09|276.13|268.63|0
1743987600000|2025-04-07 01:00:00|275.32|267.82|275.08|267.58|277.42|269.92|269.02|261.52|0
1743987900000|2025-04-07 01:05:00|275.46|267.96|271.97|264.47|278.35|270.85|271.86|264.36|0
1743988200000|2025-04-07 01:10:00|270.85|263.35|267.76|260.26|272.42|264.92|265.16|257.66|0
1743988500000|2025-04-07 01:15:00|267.17|259.67|264.72|257.22|270.63|263.13|264.49|256.99|0
1743988800000|2025-04-07 01:20:00|264.64|257.14|259.23|251.73|265.23|257.73|258.86|251.36|0
1743989100000|2025-04-07 01:25:00|259.2|251.7|261.69|254.19|262.52|255.02|257.81|250.31|0
1743989400000|2025-04-07 01:30:00|261.96|254.46|264.1|256.6|265.38|257.88|260.25|252.75|0
1743989700000|2025-04-07 01:35:00|264.03|256.53|269|260|271.21|262.89|264.03|256.53|0
1743990000000|2025-04-07 01:40:00|269.25|260.25|271.95|261.45|273.19|264.19|266.6|257.6|0
1743990300000|2025-04-07 01:45:00|272.48|261.98|263.88|253.38|272.97|262.47|263.05|252.55|0
1743990600000|2025-04-07 01:50:00|264.46|253.96|256.99|246.49|264.59|254.09|255.82|245.32|0
1743990900000|2025-04-07 01:55:00|257.26|246.76|257.8|247.3|259.52|249.02|255.82|245.32|0
1743991200000|2025-04-07 02:00:00|258.65|248.15|259.95|249.45|262.52|252.02|256.48|245.98|0
1743991500000|2025-04-07 02:05:00|260.02|249.52|261.76|251.26|262.66|252.16|257.93|247.43|0
1743991800000|2025-04-07 02:10:00|262.25|251.75|260.97|250.47|264.47|253.97|260.97|250.47|0
1743992100000|2025-04-07 02:15:00|260.94|250.44|261.06|250.56|263.89|253.39|260.77|250.27|0
1743992400000|2025-04-07 02:20:00|260.87|250.37|267.3|256.8|267.99|257.49|260.66|250.16|0
1743992700000|2025-04-07 02:25:00|267.28|256.78|265.17|254.67|268.08|257.58|264.47|253.97|0
1743993000000|2025-04-07 02:30:00|265.32|254.82|263.28|252.78|266.91|256.41|261.29|250.79|0
1743993300000|2025-04-07 02:35:00|263.71|253.21|272.31|261.81|272.95|262.45|262.86|252.36|0
1743993600000|2025-04-07 02:40:00|273.24|262.74|271.53|261.03|273.91|263.41|268.45|257.95|0
1743993900000|2025-04-07 02:45:00|271.49|260.99|265.43|254.93|273.1|262.6|265.29|254.79|0
1743994200000|2025-04-07 02:50:00|266.19|255.69|269.83|259.33|270.07|259.57|265.4|254.9|0
1743994500000|2025-04-07 02:55:00|269.79|259.29|270.7|260.2|271.82|261.32|268.26|257.76|0
1743994800000|2025-04-07 03:00:00|270.27|259.77|269.31|258.81|273.62|263.12|268.07|257.57|0
1743995100000|2025-04-07 03:05:00|269.24|258.74|270.88|260.38|271.05|260.55|268.69|258.19|0
1743995400000|2025-04-07 03:10:00|270.35|259.85|275.33|264.83|275.66|265.16|270.16|259.66|0
1743995700000|2025-04-07 03:15:00|275.54|265.04|275.65|265.15|275.93|265.43|272.89|262.39|0
1743996000000|2025-04-07 03:20:00|275.55|265.05|279.62|269.12|280.37|269.87|274.93|264.43|0
1743996300000|2025-04-07 03:25:00|279.48|268.98|277.21|266.71|280.37|269.87|275.67|265.17|0
1743996600000|2025-04-07 03:30:00|276.94|266.44|285.21|274.71|288.9|278.4|276.94|266.44|0
1743996900000|2025-04-07 03:35:00|284.63|274.13|286.38|275.88|287.14|276.64|284.21|273.71|0
1743997200000|2025-04-07 03:40:00|286.5|276|284.29|273.79|286.5|276|282|271.5|0
1743997500000|2025-04-07 03:45:00|284.13|273.63|287.83|277.33|287.91|277.41|283.87|273.37|0
1743997800000|2025-04-07 03:50:00|284.81|274.31|282.07|271.57|287.58|277.08|280.9|270.4|0
1743998100000|2025-04-07 03:55:00|282.48|271.98|284.5|274|285.55|275.05|281.69|271.19|0
1743998400000|2025-04-07 04:00:00|283.53|273.03|280.4|269.9|284.67|274.17|279.58|269.08|0
1743998700000|2025-04-07 04:05:00|280.25|269.75|280.96|270.46|281.47|270.97|277.94|267.44|0
1743999000000|2025-04-07 04:10:00|281.03|270.53|284.81|274.31|284.98|274.48|280.19|269.69|0
1743999300000|2025-04-07 04:15:00|284.73|274.23|285.67|275.17|287.37|276.87|284.27|273.77|0
1743999600000|2025-04-07 04:20:00|285.81|275.31|285.86|275.36|287.16|276.66|283.87|273.37|0
1743999900000|2025-04-07 04:25:00|285.75|275.25|289.88|279.38|292.81|282.31|284.96|274.46|0
1744000200000|2025-04-07 04:30:00|289.83|279.33|290.5|280|292.86|282.36|289.26|278.76|0
1744000500000|2025-04-07 04:35:00|290.32|279.82|291.59|281.09|293.07|282.57|288.9|278.4|0
1744000800000|2025-04-07 04:40:00|291.81|281.31|293.97|283.47|295.33|284.83|291.71|281.21|0
1744001100000|2025-04-07 04:45:00|293.86|283.36|290.38|279.88|293.97|283.47|289.35|278.85|0
1744001400000|2025-04-07 04:50:00|290.23|279.73|285.4|274.9|290.41|279.91|284.55|274.05|0
1744001700000|2025-04-07 04:55:00|285.44|274.94|284.56|274.06|285.88|275.38|282.58|272.08|0
1744002000000|2025-04-07 05:00:00|284.13|273.63|284.22|273.72|287.18|276.68|281.06|270.56|0
1744002300000|2025-04-07 05:05:00|284.15|273.65|278.66|268.16|286.1|275.6|278.62|268.12|0
1744002600000|2025-04-07 05:10:00|278.45|267.95|277.72|267.22|278.97|268.47|275.88|265.38|0
1744002900000|2025-04-07 05:15:00|277.65|267.15|270.51|260.01|280.15|269.65|270.51|260.01|0
1744003200000|2025-04-07 05:20:00|270.33|259.83|276.53|266.03|276.53|266.03|270.06|259.56|0
1744003500000|2025-04-07 05:25:00|276.89|266.39|279.95|269.45|280.71|270.21|273.43|262.93|0
1744003800000|2025-04-07 05:30:00|279.7|269.2|282.12|271.62|282.59|272.09|277.06|266.56|0
1744004100000|2025-04-07 05:35:00|282.44|271.94|281.74|271.24|283.18|272.68|279.33|268.83|0
1744004400000|2025-04-07 05:40:00|281.6|271.1|283.69|273.19|284.8|274.3|280.88|270.38|0
1744004700000|2025-04-07 05:45:00|283.62|273.12|286.59|276.09|287.16|276.66|281.13|270.63|0
1744005000000|2025-04-07 05:50:00|286.92|276.42|288.64|278.14|289.91|279.41|285.75|275.25|0
1744005300000|2025-04-07 05:55:00|288.57|278.07|283.34|272.84|289.56|279.06|282.73|272.23|0
1744005600000|2025-04-07 06:00:00|283.59|273.09|276.49|265.99|285.17|274.67|276.35|265.85|0
1744005900000|2025-04-07 06:05:00|276.53|266.03|278.08|267.58|280.35|269.85|271.83|261.33|0
1744006200000|2025-04-07 06:10:00|277.9|267.4|279.11|268.61|280.6|270.1|277.47|266.97|0
1744006500000|2025-04-07 06:15:00|278.89|268.39|282.53|275.03|282.6|275.1|278.61|268.11|0
1744006800000|2025-04-07 06:20:00|282.45|274.95|282.79|275.29|286.27|278.77|281.93|274.43|0
1744007100000|2025-04-07 06:25:00|282.71|275.21|289.13|281.63|289.28|281.78|282.21|274.71|0
1744007400000|2025-04-07 06:30:00|289.2|281.7|290.34|282.84|291.23|283.73|288.1|280.6|0
1744007700000|2025-04-07 06:35:00|289.97|282.47|294.03|286.53|294.52|287.02|289.55|282.05|0
1744008000000|2025-04-07 06:40:00|293.47|285.97|301.41|293.91|301.67|294.17|293.29|285.79|0
1744008300000|2025-04-07 06:45:00|301.07|293.57|307.61|300.11|307.99|300.49|299.13|291.63|0
1744008600000|2025-04-07 06:50:00|307.65|300.15|308.41|300.91|308.88|301.38|306.48|298.98|0
1744008900000|2025-04-07 06:55:00|308.33|300.83|305.52|298.02|308.64|301.14|300.7|293.2|0
1744009200000|2025-04-07 07:00:00|305.79|298.29|310.27|301.27|313.38|304.38|304.2|296.7|0
1744009500000|2025-04-07 07:05:00|310.7|301.7|307.34|298.34|310.7|301.7|304.44|295.44|0
1744009800000|2025-04-07 07:10:00|307.73|298.73|300.95|291.95|308.41|299.41|300.87|291.87|0
1744010100000|2025-04-07 07:15:00|300.84|291.84|291.17|282.17|300.84|291.84|289.96|280.96|0
1744010400000|2025-04-07 07:20:00|291.13|282.13|295.25|286.25|297.83|288.83|290.94|281.94|0
1744010700000|2025-04-07 07:25:00|295.62|286.62|300.54|291.54|301.3|292.3|295.09|286.09|0
1744011000000|2025-04-07 07:30:00|300.57|291.57|296.91|287.91|302.34|293.34|296.02|287.02|0
1744011300000|2025-04-07 07:35:00|296.84|287.84|293.37|284.37|299.17|290.17|293.37|284.37|0
1744011600000|2025-04-07 07:40:00|292.99|283.99|293.51|284.51|294.22|285.22|288.02|279.02|0
1744011900000|2025-04-07 07:45:00|293.7|284.7|293.44|284.44|295.82|286.82|290.99|281.99|0
1744012200000|2025-04-07 07:50:00|294.05|285.05|290.22|281.22|297.15|288.15|290.22|281.22|0
1744012500000|2025-04-07 07:55:00|290.3|281.3|286.51|277.51|292.74|283.74|285.33|276.33|0
1744012800000|2025-04-07 08:00:00|286.25|277.25|268.88|259.88|287.57|278.57|267.84|258.84|0
1744013100000|2025-04-07 08:05:00|269.38|260.38|267.99|258.99|273.34|264.34|266.01|257.01|0
1744013400000|2025-04-07 08:10:00|268.06|259.06|272.69|263.69|276.74|267.74|267.43|258.43|0
1744013700000|2025-04-07 08:15:00|273.12|264.12|264.04|255.04|273.12|264.12|262.74|253.74|0
1744014000000|2025-04-07 08:20:00|264.39|255.39|264.33|255.33|271.52|262.52|263.37|254.37|0
1744014300000|2025-04-07 08:25:00|264.4|255.4|264.71|255.71|269.21|260.21|262.65|253.65|0
1744014600000|2025-04-07 08:30:00|265.24|256.24|260.75|251.75|272.59|263.59|260.61|251.61|0
1744014900000|2025-04-07 08:35:00|260.44|251.44|262.37|253.37|264.45|255.45|259.07|250.07|0
1744015200000|2025-04-07 08:40:00|263|254|262.85|255.05|263|255.05|260.2|251.2|0
1744015500000|2025-04-07 08:45:00|263.09|255.29|263.29|255.49|265.68|257.88|259.9|252.1|0
1744015800000|2025-04-07 08:50:00|263.43|255.63|266.58|258.78|266.58|258.78|260.41|252.61|0
1744016100000|2025-04-07 08:55:00|266.44|258.64|268.96|261.16|269.25|261.45|265.63|257.83|0
1744016400000|2025-04-07 09:00:00|269.32|261.52|267.15|259.35|270.26|262.46|264.28|256.48|0
1744016700000|2025-04-07 09:05:00|267.29|259.49|271.71|263.91|273.25|265.45|267.03|259.23|0
1744017000000|2025-04-07 09:10:00|271.13|263.33|268.83|261.03|272.93|265.13|268.21|260.41|0
1744017300000|2025-04-07 09:15:00|269.15|261.35|272.98|265.18|272.98|265.18|268.03|260.23|0
1744017600000|2025-04-07 09:20:00|272.94|265.14|273.79|265.99|275.42|267.62|271.66|263.86|0
1744017900000|2025-04-07 09:25:00|273.71|265.91|266.71|258.91|276.51|268.71|266.15|258.35|0
1744018200000|2025-04-07 09:30:00|267.21|259.41|260.97|253.17|267.52|259.72|260.97|253.17|0
1744018500000|2025-04-07 09:35:00|260.86|253.06|258.57|250.77|263.8|256|258.28|250.48|0
1744018800000|2025-04-07 09:40:00|258.36|250.56|259.33|251.53|261.43|253.63|258.12|250.32|0
1744019100000|2025-04-07 09:45:00|259.4|251.6|255.17|247.37|260.92|253.12|254.68|246.88|0
1744019400000|2025-04-07 09:50:00|255.2|247.4|254.26|246.46|256.07|248.27|252.51|244.71|0
1744019700000|2025-04-07 09:55:00|254.19|246.39|260.06|252.26|260.17|252.37|253.51|245.71|0
1744020000000|2025-04-07 10:00:00|260.14|252.34|250.17|242.37|263.92|256.12|247.24|239.44|0
1744020300000|2025-04-07 10:05:00|249.69|241.89|246.46|238.66|251.1|243.3|245.29|237.49|0
1744020600000|2025-04-07 10:10:00|246.85|239.05|244.15|236.35|247.7|239.9|242.45|234.65|0
1744020900000|2025-04-07 10:15:00|243.81|236.01|239.68|231.88|244.94|237.14|239.32|231.52|0
1744021200000|2025-04-07 10:20:00|239.41|231.61|236.55|228.75|241.24|233.44|235.27|227.47|0
1744021500000|2025-04-07 10:25:00|236.38|228.58|241.47|233.67|244.36|236.56|236.38|228.58|0
1744021800000|2025-04-07 10:30:00|241.33|233.53|237.24|229.44|244.52|236.72|236.64|228.84|0
1744022100000|2025-04-07 10:35:00|237.11|229.31|225.24|217.44|238.19|230.39|225.05|217.25|0
1744022400000|2025-04-07 10:40:00|224.76|216.96|223.88|216.08|230.72|222.92|222.75|214.95|0
1744022700000|2025-04-07 10:45:00|223.81|216.01|231.19|223.39|231.32|223.52|223.15|215.35|0
1744023000000|2025-04-07 10:50:00|230.31|222.51|232.01|224.21|233.9|226.1|227.08|219.28|0
1744023300000|2025-04-07 10:55:00|231.58|223.78|235.94|228.14|239.01|231.21|231.58|223.78|0
1744023600000|2025-04-07 11:00:00|235.87|228.07|229.83|222.03|237.43|229.63|229.8|222|0
1744023900000|2025-04-07 11:05:00|229.96|222.16|223.89|216.09|230.49|222.69|223.73|215.93|0
1744024200000|2025-04-07 11:10:00|223.27|215.47|227.01|219.21|227.27|219.47|221.4|213.6|0
1744024500000|2025-04-07 11:15:00|227.65|219.85|229.31|221.51|231.19|223.39|227.39|219.59|0
1744024800000|2025-04-07 11:20:00|228.92|221.12|229.5|221.7|231.82|224.02|226.38|218.58|0
1744025100000|2025-04-07 11:25:00|229.14|221.34|227.85|220.05|232.61|224.81|224.19|216.39|0
1744025400000|2025-04-07 11:30:00|227.01|219.21|233.53|225.73|234.32|226.52|227.01|219.21|0
1744025700000|2025-04-07 11:35:00|233.04|225.24|236.32|228.52|241.61|233.81|232.54|224.74|0
1744026000000|2025-04-07 11:40:00|236.08|228.28|235.16|227.36|236.96|229.16|232.73|224.93|0
1744026300000|2025-04-07 11:45:00|235.43|227.63|236.85|229.05|237.65|229.85|233.26|225.46|0
1744026600000|2025-04-07 11:50:00|237.25|229.45|236.93|229.13|238.92|231.12|234.92|227.12|0
1744026900000|2025-04-07 11:55:00|237.55|229.75|234.72|226.92|237.92|230.12|231.12|223.32|0
1744027200000|2025-04-07 12:00:00|234.25|226.45|234.14|226.34|235.03|227.23|226.34|218.54|0
1744027500000|2025-04-07 12:05:00|234.34|226.54|238.97|231.17|240.93|233.13|233.93|226.13|0
1744027800000|2025-04-07 12:10:00|239.15|231.35|238.9|231.1|242.75|234.95|238.14|230.34|0
1744028100000|2025-04-07 12:15:00|238.57|230.77|242.8|235|243.11|235.31|236.56|228.76|0
1744028400000|2025-04-07 12:20:00|242.87|235.07|239.04|231.24|243.99|236.19|239.04|231.24|0
1744028700000|2025-04-07 12:25:00|238.77|230.97|225.86|218.06|240.41|232.61|223.84|216.04|0
1744029000000|2025-04-07 12:30:00|225.93|218.13|227.66|219.86|230.11|222.31|221.91|214.11|0
1744029300000|2025-04-07 12:35:00|228.28|220.48|233.45|225.65|233.87|226.07|227.38|219.58|0
1744029600000|2025-04-07 12:40:00|233.19|225.39|236.58|228.78|239.02|231.22|232.87|225.07|0
1744029900000|2025-04-07 12:45:00|236.71|228.91|235.11|227.31|247.48|239.68|227.35|219.55|0
1744030200000|2025-04-07 12:50:00|235.18|227.38|228.26|220.46|235.18|227.38|226.61|218.81|0
1744030500000|2025-04-07 12:55:00|227.87|220.07|228.74|220.94|229.59|221.79|223.88|216.08|0
1744030800000|2025-04-07 13:00:00|228.06|220.26|235.71|227.91|236.23|228.43|228.06|220.26|0
1744031100000|2025-04-07 13:05:00|235.67|227.87|239.61|231.81|239.79|231.99|233.49|225.69|0
1744031400000|2025-04-07 13:10:00|239.51|231.71|237.43|229.63|241.93|234.13|235.9|228.1|0
1744031700000|2025-04-07 13:15:00|237.7|229.9|241.54|233.74|243.41|235.61|237.49|229.69|0
1744032000000|2025-04-07 13:20:00|241.67|233.87|243.44|235.64|243.51|235.71|239.84|232.04|0
1744032300000|2025-04-07 13:25:00|243.47|235.67|249.52|241.72|249.73|241.93|241.43|233.63|0
1744032600000|2025-04-07 13:30:00|247.53|239.73|254.24|246.44|256.76|248.96|247.53|239.73|0
1744032900000|2025-04-07 13:35:00|254.15|246.35|257.27|249.47|266.58|258.78|252.19|244.39|0
1744033200000|2025-04-07 13:40:00|256.91|249.11|268.43|261.23|274.25|267.05|256.51|248.71|0
1744033500000|2025-04-07 13:45:00|267.54|260.34|251.53|244.33|273.11|265.91|249.69|242.49|0
1744033800000|2025-04-07 13:50:00|252.38|245.18|239.14|231.94|253.28|246.08|237.95|230.75|0
1744034100000|2025-04-07 13:55:00|239.04|231.84|227.21|220.01|241.77|234.57|225.19|217.99|0
1744034400000|2025-04-07 14:00:00|227.89|220.69|229.98|222.78|235.06|227.86|221.55|214.35|0
1744034700000|2025-04-07 14:05:00|230.24|223.04|230.56|223.36|233.36|226.16|223.44|216.24|0
1744035000000|2025-04-07 14:10:00|231.44|224.24|176.91|166.41|231.44|224.24|42.38|34.68|0
1744035300000|2025-04-07 14:15:00|176.35|165.85|168.06|157.56|179.28|168.78|150.57|140.07|0
1744035600000|2025-04-07 14:20:00|168.32|157.82|210.15|199.65|211.38|200.88|43.77|35.81|0
1744035900000|2025-04-07 14:25:00|209.41|198.91|214.88|204.38|218.52|208.02|46.3|37.88|0
1744036200000|2025-04-07 14:30:00|216.89|206.39|50.09|40.98|221.7|211.2|48.44|39.63|0
1744036500000|2025-04-07 14:35:00|50.77|41.54|236.03|225.53|237.46|226.96|49.74|40.7|0
1744036800000|2025-04-07 14:40:00|237.66|227.16|220.35|209.85|239.13|228.63|220.35|209.85|0
1744037100000|2025-04-07 14:45:00|221.35|210.85|216.3|205.8|229.64|219.14|213.02|202.52|0
1744037400000|2025-04-07 14:50:00|216.43|205.93|194.8|184.3|217.19|206.69|194.58|184.08|0
1744037700000|2025-04-07 14:55:00|194.72|184.22|199.05|190.65|205.76|195.26|194.72|184.22|0
1744038000000|2025-04-07 15:00:00|198.62|190.22|193.27|184.87|203.44|195.04|188.93|180.53|0
1744038300000|2025-04-07 15:05:00|194.02|185.62|208.01|199.61|209.78|201.38|193.58|185.18|0
1744038600000|2025-04-07 15:10:00|208.28|199.88|223.36|214.96|225.82|217.42|201.91|193.51|0
1744038900000|2025-04-07 15:15:00|224.2|215.8|223.25|214.85|239.26|230.86|54.42|46.02|0
1744039200000|2025-04-07 15:20:00|224.34|215.94|239.04|230.64|239.04|230.64|216.79|208.39|0
1744039500000|2025-04-07 15:25:00|238.84|230.44|237.91|229.51|239.5|231.1|232.69|224.29|0
1744039800000|2025-04-07 15:30:00|237.48|229.08|228.46|220.06|237.48|229.08|227.25|218.85|0
1744040100000|2025-04-07 15:35:00|227.26|218.86|221.49|213.09|227.26|218.86|216.22|207.82|0
1744040400000|2025-04-07 15:40:00|222.79|214.39|206.8|198.4|222.79|214.39|206.8|198.4|0
1744040700000|2025-04-07 15:45:00|207.73|199.33|211.44|203.04|216.31|207.91|207.31|198.91|0
1744041000000|2025-04-07 15:50:00|210.74|202.34|216.06|207.66|218.64|210.24|204.26|195.86|0
1744041300000|2025-04-07 15:55:00|215.69|207.29|218|209.6|218.6|210.2|212.04|203.64|0
1744041600000|2025-04-07 16:00:00|218.63|210.23|221.85|213.45|224.02|215.62|218.63|210.23|0
1744041900000|2025-04-07 16:05:00|220.93|212.53|229.55|221.15|230.23|221.83|220.93|212.53|0
1744042200000|2025-04-07 16:10:00|229.52|221.12|227.14|218.74|233.01|224.61|224.19|215.79|0
1744042500000|2025-04-07 16:15:00|227.46|219.06|226.56|219.06|232.67|225.17|224.51|217.01|0
1744042800000|2025-04-07 16:20:00|225.92|218.42|225.34|217.84|233.37|225.87|224.72|217.22|0
1744043100000|2025-04-07 16:25:00|225.79|218.29|219.07|211.57|225.79|218.29|216.37|208.87|0
1744043400000|2025-04-07 16:30:00|220.39|212.89|215.8|208.3|221.27|213.77|212.33|204.83|0
1744043700000|2025-04-07 16:35:00|215.68|208.18|220.12|212.62|220.41|212.91|215.61|208.11|0
1744044000000|2025-04-07 16:40:00|220.21|212.71|226.35|218.85|228.29|220.79|218.61|211.11|0
1744044300000|2025-04-07 16:45:00|227.37|219.87|231.3|223.8|235.28|227.78|226.92|219.42|0
1744044600000|2025-04-07 16:50:00|230.49|222.99|230.08|222.58|234.8|227.3|228.71|221.21|0
1744044900000|2025-04-07 16:55:00|230.04|222.54|235.72|228.22|239.45|231.95|229.62|222.12|0
1744045200000|2025-04-07 17:00:00|236.01|228.51|234.67|227.17|236.01|228.51|54.66|47.16|0
1744045500000|2025-04-07 17:05:00|234.39|226.89|231.05|223.55|237.41|229.91|230.43|222.93|0
1744045800000|2025-04-07 17:10:00|230.83|223.33|218.2|210.7|233.12|225.62|218.2|210.7|0
1744046100000|2025-04-07 17:15:00|218.7|211.2|214.62|207.12|220.36|212.86|212.93|205.43|0
1744046400000|2025-04-07 17:20:00|214.43|206.93|212.97|205.47|216.32|208.82|211.32|203.82|0
1744046700000|2025-04-07 17:25:00|212.16|204.66|203.81|196.31|213.76|206.26|202.48|194.98|0
1744047000000|2025-04-07 17:30:00|203.37|195.87|211.7|204.2|214.44|206.94|203.37|195.87|0
1744047300000|2025-04-07 17:35:00|210.86|203.36|203.31|195.81|212.19|204.69|202.76|195.26|0
1744047600000|2025-04-07 17:40:00|203.63|196.13|202.55|195.05|209.9|202.4|202.06|194.56|0
1744047900000|2025-04-07 17:45:00|202.46|194.96|199.59|192.09|206.15|198.65|50.76|43.26|0
1744048200000|2025-04-07 17:50:00|199.44|191.94|198.12|190.62|201.22|193.72|195.99|188.49|0
1744048500000|2025-04-07 17:55:00|198.41|190.91|195.72|188.22|201.53|194.03|194.05|186.55|0
1744048800000|2025-04-07 18:00:00|195.57|188.07|198.06|190.56|202.21|194.71|193.95|186.45|0
1744049100000|2025-04-07 18:05:00|198.21|190.71|200.54|193.04|206.17|198.67|198.21|190.71|0
1744049400000|2025-04-07 18:10:00|200.43|192.93|204.23|198.23|206.96|199.46|196.35|188.85|0
1744049700000|2025-04-07 18:15:00|204.37|198.37|195.82|189.82|204.72|198.72|193.94|187.94|0
1744050000000|2025-04-07 18:20:00|195.6|189.6|195.3|189.3|198.25|192.25|191.78|185.78|0
1744050300000|2025-04-07 18:25:00|195.36|189.36|205.97|199.97|206.69|200.69|194.25|188.25|0
1744050600000|2025-04-07 18:30:00|205.59|199.59|202.85|196.85|206.91|200.91|201.49|195.49|0
1744050900000|2025-04-07 18:35:00|203.11|197.11|200.58|194.58|203.11|197.11|198.88|192.88|0
1744051200000|2025-04-07 18:40:00|200.72|194.72|202.11|196.11|203.04|197.04|197.49|191.49|0
1744051500000|2025-04-07 18:45:00|201.7|195.7|202.77|196.77|205.59|199.59|198.73|192.73|0
1744051800000|2025-04-07 18:50:00|202.65|196.65|209.59|203.59|209.83|203.83|202.65|196.65|0
1744052100000|2025-04-07 18:55:00|209.53|203.53|209.77|203.77|213.65|207.65|208.99|202.99|0
1744052400000|2025-04-07 19:00:00|209.56|203.56|209.41|203.41|210.31|204.31|202.37|196.37|0
1744052700000|2025-04-07 19:05:00|209.44|203.44|213.74|207.74|214.15|208.15|206.08|200.08|0
1744053000000|2025-04-07 19:10:00|213.62|207.62|213.8|207.8|216.64|210.64|212.31|206.31|0
1744053300000|2025-04-07 19:15:00|213.86|207.86|209.5|203.5|218.55|212.55|207.65|201.65|0
1744053600000|2025-04-07 19:20:00|209.74|203.74|208.48|202.48|213.61|207.61|206.32|200.32|0
1744053900000|2025-04-07 19:25:00|208.3|202.3|213.91|207.91|213.91|207.91|207.02|201.02|0
1744054200000|2025-04-07 19:30:00|213.76|207.76|200.25|194.25|213.76|207.76|198.46|192.46|0
1744054500000|2025-04-07 19:35:00|200.3|194.3|199.75|193.75|201.66|195.66|38.6|32.6|0
1744054800000|2025-04-07 19:40:00|199.54|193.54|211.27|205.27|211.62|205.62|199.28|193.28|0
1744055100000|2025-04-07 19:45:00|210.75|204.75|206.95|200.95|212.45|206.45|206.22|200.22|0
1744055400000|2025-04-07 19:50:00|209.32|203.32|205.33|199.33|212.42|206.42|205.33|199.33|0
1744055700000|2025-04-07 19:55:00|203.66|197.66|203.54|197.54|206.81|200.81|199.76|193.76|0
1744056000000|2025-04-07 20:00:00|203.78|197.78|197.59|191.59|205|199|197.59|191.59|0
1744056300000|2025-04-07 20:05:00|197.36|191.36|194.01|188.01|197.62|191.62|191.96|185.96|0
1744056600000|2025-04-07 20:10:00|193.89|187.89|194.24|188.24|195.24|189.24|190.09|184.09|0
1744056900000|2025-04-07 20:15:00|194.29|188.29|191.75|185.75|194.31|188.31|190.11|184.11|0
1744057200000|2025-04-07 20:20:00|191.69|185.69|195.69|189.69|195.93|189.93|191.62|185.62|0
1744057500000|2025-04-07 20:25:00|195.58|189.58|197.01|191.01|198.39|192.39|195.01|189.01|0
1744057800000|2025-04-07 20:30:00|196.78|190.78|195.97|189.97|196.78|190.78|195.08|189.08|0
1744058100000|2025-04-07 20:35:00|196.02|190.02|197.97|191.97|198.27|192.27|195.59|189.59|0
1744058400000|2025-04-07 20:40:00|197.8|191.8|196.09|190.09|197.85|191.85|195.6|189.6|0
1744058700000|2025-04-07 20:45:00|196.15|190.15|198.67|192.67|198.97|192.97|196.15|190.15|0
1744059000000|2025-04-07 20:50:00|198.79|192.79|197.79|191.79|198.91|192.91|195.64|189.64|0
1744059300000|2025-04-07 20:55:00|197.85|191.85|198.72|192.72|198.78|192.78|197.85|191.85|0
1744059600000|2025-04-07 21:00:00|198.67|192.67|198.74|192.74|198.83|192.83|198.5|192.5|0
1744059900000|2025-04-07 21:05:00|198.48|192.48|198.2|192.2|198.48|192.48|198.16|192.16|0
1744060200000|2025-04-07 21:10:00|198.31|192.31|197.87|191.87|198.31|192.31|197.57|191.57|0
1744060500000|2025-04-07 21:15:00|197.75|191.75|197.48|191.48|197.87|191.87|197.48|191.48|0
1744060800000|2025-04-07 21:20:00|197.5|191.5|197.66|191.66|197.69|191.69|197.45|191.45|0
1744061100000|2025-04-07 21:25:00|197.67|191.67|197.59|191.59|197.72|191.72|197.59|191.59|0
1744061400000|2025-04-07 21:30:00|197.58|191.58|197.54|191.54|197.67|191.67|197.46|191.46|0
1744061700000|2025-04-07 21:35:00|197.53|191.53|197.33|191.33|197.63|191.63|197.33|191.33|0
1744062000000|2025-04-07 21:40:00|197.35|191.35|196.91|190.91|197.35|191.35|196.9|190.9|0
1744062300000|2025-04-07 21:45:00|196.87|190.87|197.51|191.51|197.55|191.55|196.87|190.87|0
1744062600000|2025-04-07 21:50:00|197.47|191.47|197.09|191.09|197.48|191.48|196.99|190.99|0
1744062900000|2025-04-07 21:55:00|196.94|190.94|197.17|191.17|197.5|191.5|196.75|190.75|0
1744063200000|2025-04-07 22:00:00|197.08|191.08|197.53|191.53|198.28|192.28|196.06|190.06|0
1744063500000|2025-04-07 22:05:00|197.5|191.5|196.17|190.17|197.5|191.5|195.94|189.94|0
1744063800000|2025-04-07 22:10:00|196.48|190.48|195.71|189.71|196.48|190.48|195.33|189.33|0
1744064100000|2025-04-07 22:15:00|195.73|189.73|195.85|189.85|196.19|190.19|195.07|189.07|0
1744064400000|2025-04-07 22:20:00|195.96|189.96|194.7|188.7|196.42|190.42|194.7|188.7|0
1744064700000|2025-04-07 22:25:00|194.73|188.73|194.44|188.44|195.56|189.56|194.41|188.41|0
1744065000000|2025-04-07 22:30:00|194.47|188.47|195.09|189.09|195.09|189.09|194.04|188.04|0
1744065300000|2025-04-07 22:35:00|195.04|189.04|194.69|188.69|195.9|189.9|194.58|188.58|0
1744065600000|2025-04-07 22:40:00|194.66|188.66|194.29|188.29|195.29|189.29|194.03|188.03|0
1744065900000|2025-04-07 22:45:00|194.4|188.4|194.37|188.37|195.14|189.14|194.2|188.2|0
1744066200000|2025-04-07 22:50:00|194.4|188.4|193.63|187.63|194.4|188.4|193.63|187.63|0
1744066500000|2025-04-07 22:55:00|193.66|187.66|192.75|186.75|193.71|187.71|192.72|186.72|0
1744066800000|2025-04-07 23:00:00|192.72|186.72|191.87|185.87|192.97|186.97|191.81|185.81|0
1744067100000|2025-04-07 23:05:00|191.84|185.84|190.91|184.91|192.38|186.38|190.69|184.69|0
1744067400000|2025-04-07 23:10:00|190.97|184.97|190.26|184.26|190.97|184.97|190.23|184.23|0
1744067700000|2025-04-07 23:15:00|190.1|184.1|191.33|185.33|191.89|185.89|190.1|184.1|0
1744068000000|2025-04-07 23:20:00|191.27|185.27|191.61|185.61|191.72|185.72|190.23|184.23|0
1744068300000|2025-04-07 23:25:00|191.58|185.58|191.1|185.1|192.11|186.11|190.93|184.93|0
1744068600000|2025-04-07 23:30:00|190.96|184.96|191.97|185.97|192.05|186.05|190.65|184.65|0
1744068900000|2025-04-07 23:35:00|192.05|186.05|192.39|186.39|192.62|186.62|191.23|185.23|0
1744069200000|2025-04-07 23:40:00|192.45|186.45|192.36|186.36|193.12|187.12|192.36|186.36|0
1744069500000|2025-04-07 23:45:00|192.22|186.22|191.48|185.48|192.67|186.67|190.58|184.58|0
1744069800000|2025-04-07 23:50:00|191.62|185.62|192.55|186.55|192.66|186.66|190.69|184.69|0
1744070100000|2025-04-07 23:55:00|192.61|186.61|191.67|185.67|192.92|186.92|190.75|184.75|0
1744070400000|2025-04-08 00:00:00|191.65|185.65|192.49|186.49|194.08|188.08|191.65|185.65|0
1744070700000|2025-04-08 00:05:00|192.21|186.21|190.46|184.46|193|187|190.26|184.26|0
1744071000000|2025-04-08 00:10:00|190.18|184.18|187.15|181.15|190.35|184.35|186.9|180.9|0
1744071300000|2025-04-08 00:15:00|187.42|181.42|182.38|176.38|187.65|181.65|181.65|175.65|0
1744071600000|2025-04-08 00:20:00|182.01|176.01|183.47|177.47|183.72|177.72|181.72|175.72|0
1744071900000|2025-04-08 00:25:00|183.49|177.49|183|177|184.17|178.17|182.51|176.51|0
1744072200000|2025-04-08 00:30:00|182.78|176.78|183.04|177.04|185.39|179.39|182.73|176.73|0
1744072500000|2025-04-08 00:35:00|183.03|177.03|183.17|177.17|184.41|178.41|182.64|176.64|0
1744072800000|2025-04-08 00:40:00|183.3|177.3|183.8|177.8|184.18|178.18|182.45|176.45|0
1744073100000|2025-04-08 00:45:00|183.75|177.75|183.61|177.61|185.3|179.3|183.1|177.1|0
1744073400000|2025-04-08 00:50:00|183.83|177.83|182.92|176.92|185.47|179.47|182.92|176.92|0
1744073700000|2025-04-08 00:55:00|183.01|177.01|190.73|184.73|191.82|185.82|182.55|176.55|0
1744074000000|2025-04-08 01:00:00|191.44|185.44|193.93|187.93|195.61|189.61|191.44|185.44|0
1744074300000|2025-04-08 01:05:00|193.99|187.99|192.19|186.19|194.3|188.3|191.75|185.75|0
1744074600000|2025-04-08 01:10:00|191.78|185.78|189.79|183.79|192.09|186.09|187.3|181.3|0
1744074900000|2025-04-08 01:15:00|189.87|183.87|191.81|185.81|193.13|187.13|189.67|183.67|0
1744075200000|2025-04-08 01:20:00|192.11|186.11|189.35|183.35|192.45|186.45|189.21|183.21|0
1744075500000|2025-04-08 01:25:00|189.43|183.43|189.21|183.21|189.97|183.97|188.28|182.28|0
1744075800000|2025-04-08 01:30:00|189.43|183.43|188.04|182.04|191.14|185.14|187.14|181.14|0
1744076100000|2025-04-08 01:35:00|188.13|182.13|183|177|188.13|182.13|182.67|176.67|0
1744076400000|2025-04-08 01:40:00|183.04|177.04|180.06|174.06|183.04|177.04|179.82|173.82|0
1744076700000|2025-04-08 01:45:00|180.22|174.22|180.9|174.9|182.03|176.03|179.95|173.95|0
1744077000000|2025-04-08 01:50:00|180.96|174.96|179.42|173.42|181.69|175.69|179.23|173.23|0
1744077300000|2025-04-08 01:55:00|179.64|173.64|178.56|172.56|179.83|173.83|177.98|171.98|0
1744077600000|2025-04-08 02:00:00|178.61|172.61|179.94|173.94|180.62|174.62|178.19|172.19|0
1744077900000|2025-04-08 02:05:00|180.24|174.24|181.91|175.91|182.59|176.59|180.24|174.24|0
1744078200000|2025-04-08 02:10:00|181.81|175.81|179.47|173.47|181.87|175.87|178.43|172.43|0
1744078500000|2025-04-08 02:15:00|178.74|172.74|180.37|174.37|180.99|174.99|178.72|172.72|0
1744078800000|2025-04-08 02:20:00|179.99|173.99|179.87|173.87|180.95|174.95|179.79|173.79|0
1744079100000|2025-04-08 02:25:00|179.92|173.92|179.62|173.62|180.05|174.05|179.27|173.27|0
1744079400000|2025-04-08 02:30:00|179.61|173.61|179.48|173.48|180.66|174.66|179.29|173.29|0
1744079700000|2025-04-08 02:35:00|179.51|173.51|179.9|173.9|180.2|174.2|179.16|173.16|0
1744080000000|2025-04-08 02:40:00|179.92|173.92|180.34|174.34|181.59|175.59|179.76|173.76|0
1744080300000|2025-04-08 02:45:00|180.23|174.23|179.68|173.68|180.64|174.64|179.37|173.37|0
1744080600000|2025-04-08 02:50:00|179.65|173.65|179.76|173.76|180.08|174.08|179.51|173.51|0
1744080900000|2025-04-08 02:55:00|179.78|173.78|179.66|173.66|180.13|174.13|179.06|173.06|0
1744081200000|2025-04-08 03:00:00|179.63|173.63|179.4|173.4|180.18|174.18|179.2|173.2|0
1744081500000|2025-04-08 03:05:00|179.42|173.42|178.92|172.92|179.42|173.42|178.35|172.35|0
1744081800000|2025-04-08 03:10:00|178.86|172.86|179.58|173.58|180.3|174.3|178.23|172.23|0
1744082100000|2025-04-08 03:15:00|179.73|173.73|181.14|175.14|181.76|175.76|179.68|173.68|0
1744082400000|2025-04-08 03:20:00|180.93|174.93|180.38|174.38|181.1|175.1|179.92|173.92|0
1744082700000|2025-04-08 03:25:00|180.41|174.41|180.53|174.53|181.16|175.16|180.19|174.19|0
1744083000000|2025-04-08 03:30:00|180.64|174.64|182.32|176.32|182.42|176.42|180.53|174.53|0
1744083300000|2025-04-08 03:35:00|182.62|176.62|182.86|176.86|183.77|177.77|182.36|176.36|0
1744083600000|2025-04-08 03:40:00|182.97|176.97|183.51|177.51|183.68|177.68|182.41|176.41|0
1744083900000|2025-04-08 03:45:00|183.43|177.43|184.29|178.29|184.52|178.52|182.94|176.94|0
1744084200000|2025-04-08 03:50:00|184.27|178.27|184.08|178.08|184.58|178.58|183.86|177.86|0
1744084500000|2025-04-08 03:55:00|184|178|182.08|176.08|184|178|181.97|175.97|0
1744084800000|2025-04-08 04:00:00|182.05|176.05|183.08|177.08|183.19|177.19|181.38|175.38|0
1744085100000|2025-04-08 04:05:00|183|177|182.98|176.98|183.42|177.42|182.5|176.5|0
1744085400000|2025-04-08 04:10:00|182.87|176.87|181.6|175.6|183.2|177.2|181.23|175.23|0
1744085700000|2025-04-08 04:15:00|181.57|175.57|182.09|176.09|182.81|176.81|181.54|175.54|0
1744086000000|2025-04-08 04:20:00|182.03|176.03|182.7|176.7|183.23|177.23|181.97|175.97|0
1744086300000|2025-04-08 04:25:00|182.65|176.65|183.49|177.49|184.13|178.13|182.6|176.6|0
1744086600000|2025-04-08 04:30:00|183.55|177.55|185.48|179.48|185.74|179.74|183.3|177.3|0
1744086900000|2025-04-08 04:35:00|185.18|179.18|185.41|179.41|185.88|179.88|185.17|179.17|0
1744087200000|2025-04-08 04:40:00|185.47|179.47|185.5|179.5|185.86|179.86|185|179|0
1744087500000|2025-04-08 04:45:00|185.47|179.47|187.29|181.29|187.93|181.93|185.35|179.35|0
1744087800000|2025-04-08 04:50:00|187.41|181.41|186.61|180.61|187.59|181.59|186.61|180.61|0
1744088100000|2025-04-08 04:55:00|186.69|180.69|183.93|177.93|186.69|180.69|183.85|177.85|0
1744088400000|2025-04-08 05:00:00|183.96|177.96|186.87|180.87|187.09|181.09|183.53|177.53|0
1744088700000|2025-04-08 05:05:00|186.67|180.67|187.82|181.82|188.22|182.22|186.64|180.64|0
1744089000000|2025-04-08 05:10:00|187.71|181.71|188.82|182.82|189.78|183.78|186.89|180.89|0
1744089300000|2025-04-08 05:15:00|188.96|182.96|188.62|182.62|189.91|183.91|187.96|181.96|0
1744089600000|2025-04-08 05:20:00|188.45|182.45|186.45|181.95|188.9|182.9|185.84|180.28|0
1744089900000|2025-04-08 05:25:00|186.28|181.78|187.05|182.55|187.36|182.86|185.97|181.47|0
1744090200000|2025-04-08 05:30:00|187.11|182.61|186.77|182.27|187.55|183.05|185.37|180.87|0
1744090500000|2025-04-08 05:35:00|186.55|182.05|183.8|179.3|186.55|182.05|183.5|179|0
1744090800000|2025-04-08 05:40:00|183.85|179.35|186.34|181.84|186.39|181.89|183.35|178.85|0
1744091100000|2025-04-08 05:45:00|186.26|181.76|186.34|181.84|186.76|182.26|185.61|181.11|0
1744091400000|2025-04-08 05:50:00|186.37|181.87|184.91|180.41|187.13|182.63|184.8|180.3|0
1744091700000|2025-04-08 05:55:00|184.78|180.28|183.8|179.3|184.86|180.36|183.42|178.92|0
1744092000000|2025-04-08 06:00:00|183.82|179.32|185.01|180.51|186.26|181.76|183.82|179.32|0
1744092300000|2025-04-08 06:05:00|185.12|180.62|184.69|180.19|185.12|180.62|183.3|178.8|0
1744092600000|2025-04-08 06:10:00|184.72|180.22|185.99|181.49|186.3|181.8|183.72|179.22|0
1744092900000|2025-04-08 06:15:00|185.94|181.44|186.2|181.7|186.73|182.23|185.29|180.79|0
1744093200000|2025-04-08 06:20:00|186.32|181.82|185.23|180.73|186.6|182.1|185.21|180.71|0
1744093500000|2025-04-08 06:25:00|185.45|180.95|185.7|181.2|186.66|182.16|184.77|180.27|0
1744093800000|2025-04-08 06:30:00|185.78|181.28|185.64|181.14|186.17|181.67|184.98|180.48|0
1744094100000|2025-04-08 06:35:00|185.69|181.19|184.09|179.59|186.05|181.55|184.03|179.53|0
1744094400000|2025-04-08 06:40:00|184.12|179.62|181.03|176.53|184.17|179.67|181.03|176.53|0
1744094700000|2025-04-08 06:45:00|180.97|176.47|181.12|176.62|181.7|177.2|180.76|176.26|0
1744095000000|2025-04-08 06:50:00|180.96|176.46|183.09|178.59|183.4|178.9|180.52|176.02|0
1744095300000|2025-04-08 06:55:00|183.15|178.65|181.27|176.77|183.63|179.13|181.27|176.77|0
1744095600000|2025-04-08 07:00:00|182.04|177.54|181.1|176|184.05|179.55|180.47|175.37|0
1744095900000|2025-04-08 07:05:00|181.43|176.33|183.62|178.52|184.2|179.1|180.81|175.71|0
1744096200000|2025-04-08 07:10:00|183.4|178.3|181.1|176|184.25|179.15|180.6|175.5|0
1744096500000|2025-04-08 07:15:00|181.01|175.91|180.51|175.41|181.92|176.82|179.69|174.59|0
1744096800000|2025-04-08 07:20:00|180.68|175.58|178.58|173.48|180.68|175.58|178.26|173.16|0
1744097100000|2025-04-08 07:25:00|178.34|173.24|176.84|171.74|178.63|173.53|176.58|171.48|0
1744097400000|2025-04-08 07:30:00|177.11|172.01|177.97|172.87|180.36|175.26|177.11|172.01|0
1744097700000|2025-04-08 07:35:00|178.11|173.01|179.6|174.5|179.76|174.66|178.04|172.94|0
1744098000000|2025-04-08 07:40:00|179.63|174.53|178.63|173.53|179.9|174.8|178.63|173.53|0
1744098300000|2025-04-08 07:45:00|178.6|173.5|179.85|175.35|180.74|176.24|177.93|172.83|0
1744098600000|2025-04-08 07:50:00|179.88|175.38|177.52|173.02|180.27|175.77|177.45|172.95|0
1744098900000|2025-04-08 07:55:00|177.84|173.34|176.14|171.64|177.94|173.44|176|171.5|0
1744099200000|2025-04-08 08:00:00|176.05|171.55|176.5|172|177.08|172.58|175.79|171.29|0
1744099500000|2025-04-08 08:05:00|176.53|172.03|179.33|174.83|179.33|174.83|176.53|172.03|0
1744099800000|2025-04-08 08:10:00|179.01|174.51|180.77|176.27|181.46|176.96|178.47|173.97|0
1744100100000|2025-04-08 08:15:00|180.94|176.44|180.05|175.55|181.69|177.19|179.74|175.24|0
1744100400000|2025-04-08 08:20:00|180.16|175.66|183.04|178.54|183.07|178.57|179.01|174.51|0
1744100700000|2025-04-08 08:25:00|182.66|178.16|183.21|178.71|184.56|180.06|182.66|178.16|0
1744101000000|2025-04-08 08:30:00|183.01|178.51|180.34|175.84|183.45|178.95|180.04|175.54|0
1744101300000|2025-04-08 08:35:00|180.37|175.87|178.73|174.23|181.55|177.05|178.68|174.18|0
1744101600000|2025-04-08 08:40:00|178.76|174.26|178.38|173.88|179.42|174.92|178.22|173.72|0
1744101900000|2025-04-08 08:45:00|178.41|173.91|178.32|173.82|178.57|174.07|177.69|173.19|0
1744102200000|2025-04-08 08:50:00|178.37|173.87|178.67|174.17|180.25|175.75|177.95|173.45|0
1744102500000|2025-04-08 08:55:00|178.69|174.19|177.36|172.86|178.94|174.44|176.89|172.39|0
1744102800000|2025-04-08 09:00:00|177.23|172.73|178.18|173.68|178.64|174.14|176.78|172.28|0
1744103100000|2025-04-08 09:05:00|178.12|173.62|176.75|172.25|178.24|173.74|176.75|172.25|0
1744103400000|2025-04-08 09:10:00|176.78|172.28|175.79|171.29|176.92|172.42|175.61|171.11|0
1744103700000|2025-04-08 09:15:00|175.88|171.38|176.78|172.28|176.95|172.45|175.51|171.01|0
1744104000000|2025-04-08 09:20:00|176.7|172.2|177.24|172.74|177.63|173.13|175.95|171.45|0
1744104300000|2025-04-08 09:25:00|177.27|172.77|178.41|173.91|179.64|175.14|177.27|172.77|0
1744104600000|2025-04-08 09:30:00|178.3|173.8|177.56|173.06|178.87|174.37|177.16|172.66|0
1744104900000|2025-04-08 09:35:00|177.59|173.09|176.84|172.34|178.43|173.93|176.51|172.01|0
1744105200000|2025-04-08 09:40:00|176.95|172.45|176.04|171.54|177.36|172.86|175.89|171.39|0
1744105500000|2025-04-08 09:45:00|176.14|171.64|177.85|173.35|179.1|174.6|176.09|171.59|0
1744105800000|2025-04-08 09:50:00|177.63|173.13|179.15|174.65|179.3|174.8|177.28|172.78|0
1744106100000|2025-04-08 09:55:00|179.1|174.6|180.9|176.4|181.39|176.89|179.1|174.6|0
1744106400000|2025-04-08 10:00:00|180.98|176.48|179.67|175.17|183.27|178.77|179.67|175.17|0
1744106700000|2025-04-08 10:05:00|179.48|174.98|178.17|173.67|180.49|175.99|178.17|173.67|0
1744107000000|2025-04-08 10:10:00|178.23|173.73|181.58|177.08|181.91|177.41|178.23|173.73|0
1744107300000|2025-04-08 10:15:00|181.56|177.06|180.74|176.24|182.01|177.51|180.32|175.82|0
1744107600000|2025-04-08 10:20:00|180.79|176.29|179.69|175.19|181.81|177.31|179.32|174.82|0
1744107900000|2025-04-08 10:25:00|179.63|175.13|178.69|174.19|180.14|175.64|178.49|173.99|0
1744108200000|2025-04-08 10:30:00|178.64|174.14|177.6|173.1|178.81|174.31|177.34|172.84|0
1744108500000|2025-04-08 10:35:00|177.68|173.18|175.88|171.38|178.39|173.89|175.68|171.18|0
1744108800000|2025-04-08 10:40:00|175.83|171.33|175.03|170.53|176.17|171.67|174.32|169.82|0
1744109100000|2025-04-08 10:45:00|175.05|170.55|176.28|171.78|176.3|171.8|174.56|170.06|0
1744109400000|2025-04-08 10:50:00|176.46|171.96|175.9|171.4|177.7|173.2|175.83|171.33|0
1744109700000|2025-04-08 10:55:00|175.87|171.37|176.55|172.05|176.93|172.43|175.55|171.05|0
1744110000000|2025-04-08 11:00:00|176.25|171.75|174.33|169.83|176.31|171.81|174.03|169.53|0
1744110300000|2025-04-08 11:05:00|174.43|169.93|173.59|169.09|175.88|171.38|173.51|169.01|0
1744110600000|2025-04-08 11:10:00|173.64|169.14|175.62|171.12|176.29|171.79|172.62|168.12|0
1744110900000|2025-04-08 11:15:00|175.86|171.36|173.5|169|177.61|173.11|169.89|165.39|0
1744111200000|2025-04-08 11:20:00|173.58|169.08|171.4|166.9|173.9|169.4|170.73|166.23|0
1744111500000|2025-04-08 11:25:00|171.48|166.98|171.35|166.85|172.89|168.39|171.35|166.85|0
1744111800000|2025-04-08 11:30:00|171.38|166.88|168.37|163.87|171.89|167.39|168.29|163.79|0
1744112100000|2025-04-08 11:35:00|168.32|163.82|164.54|160.04|168.32|163.82|160.26|155.76|0
1744112400000|2025-04-08 11:40:00|164.3|159.8|163.7|159.2|165.54|161.04|162.71|158.21|0
1744112700000|2025-04-08 11:45:00|163.79|159.29|163.61|159.11|164.76|160.26|163.35|158.85|0
1744113000000|2025-04-08 11:50:00|163.85|159.35|161.76|157.26|163.85|159.35|161.03|156.53|0
1744113300000|2025-04-08 11:55:00|161.48|156.98|158.65|154.15|162.44|157.94|157.43|152.93|0
1744113600000|2025-04-08 12:00:00|158.87|154.37|160.81|156.31|161.92|157.42|157.33|152.83|0
1744113900000|2025-04-08 12:05:00|161.54|157.04|156.71|152.21|162.02|157.52|156.27|151.77|0
1744114200000|2025-04-08 12:10:00|156.66|152.16|158.79|154.29|158.84|154.34|155.64|151.14|0
1744114500000|2025-04-08 12:15:00|158.81|154.31|158.97|154.47|160.19|155.69|158.15|153.65|0
1744114800000|2025-04-08 12:20:00|159.04|154.54|161.47|156.97|162.74|158.24|158.49|153.99|0
1744115100000|2025-04-08 12:25:00|161.55|157.05|159.43|154.93|162.49|157.99|157.75|153.25|0
1744115400000|2025-04-08 12:30:00|159.6|155.1|161.2|156.7|161.45|156.95|158.51|154.01|0
1744115700000|2025-04-08 12:35:00|161.28|156.78|162.29|157.79|162.34|157.84|160.22|155.72|0
1744116000000|2025-04-08 12:40:00|162.34|157.84|164.29|159.79|164.66|160.16|161.83|157.33|0
1744116300000|2025-04-08 12:45:00|164.34|159.84|164.22|159.72|165.12|160.62|162.08|157.58|0
1744116600000|2025-04-08 12:50:00|164.1|159.6|162.84|158.34|164.28|159.78|161.88|157.38|0
1744116900000|2025-04-08 12:55:00|162.86|158.36|161.53|157.03|163.52|159.02|161.17|156.67|0
1744117200000|2025-04-08 13:00:00|161.6|157.1|159.96|155.46|162.9|158.4|159.06|154.56|0
1744117500000|2025-04-08 13:05:00|160.12|155.62|156.73|152.23|160.34|155.84|154.41|149.91|0
1744117800000|2025-04-08 13:10:00|156.49|151.99|152.63|148.13|157.32|152.82|151.11|146.61|0
1744118100000|2025-04-08 13:15:00|152.51|148.01|151.73|147.23|153.93|149.43|149.87|145.37|0
1744118400000|2025-04-08 13:20:00|151.83|147.33|151.05|146.55|152.41|147.91|148.73|144.23|0
1744118700000|2025-04-08 13:25:00|150.64|146.14|147.8|143.3|150.64|146.14|147.09|142.59|0
1744119000000|2025-04-08 13:30:00|146.55|142.05|148.37|143.87|149.37|144.87|145.64|141.14|0
1744119300000|2025-04-08 13:35:00|147.21|142.71|151.82|147.32|153.48|148.98|147.11|142.61|0
1744119600000|2025-04-08 13:40:00|152.09|147.59|150.44|145.94|153.59|149.09|148.91|144.41|0
1744119900000|2025-04-08 13:45:00|150.85|146.35|149.57|145.07|150.85|146.35|145.99|141.49|0
1744120200000|2025-04-08 13:50:00|149.77|145.27|146.78|142.28|151.99|147.49|145.03|140.53|0
1744120500000|2025-04-08 13:55:00|146.59|142.09|143.14|138.64|147.05|142.55|141.48|136.98|0
1744120800000|2025-04-08 14:00:00|142.39|137.89|141.64|137.14|143.76|139.26|140.55|136.05|0
1744121100000|2025-04-08 14:05:00|141.76|137.26|139.59|135.09|143.58|139.08|139.29|134.79|0
1744121400000|2025-04-08 14:10:00|139.65|135.15|141.62|137.12|143|138.5|139.02|134.52|0
1744121700000|2025-04-08 14:15:00|141.75|137.25|141.43|136.93|142.15|137.65|139|134.5|0
1744122000000|2025-04-08 14:20:00|141.34|136.84|144.46|139.96|144.67|140.17|140.33|135.83|0
1744122300000|2025-04-08 14:25:00|144.69|140.19|143.63|139.13|144.86|140.36|140.94|136.44|0
1744122600000|2025-04-08 14:30:00|143.84|139.34|142.74|138.24|145.72|141.22|142.26|137.76|0
1744122900000|2025-04-08 14:35:00|142.55|138.05|142.12|137.62|145.29|140.79|141.77|137.27|0
1744123200000|2025-04-08 14:40:00|142|137.5|147.81|143.31|147.9|143.4|142|137.5|0
1744123500000|2025-04-08 14:45:00|147.69|143.19|149.75|145.25|150.08|145.58|146.99|142.49|0
1744123800000|2025-04-08 14:50:00|149.61|145.11|152.64|148.14|152.86|148.36|149.56|145.06|0
1744124100000|2025-04-08 14:55:00|152.45|147.95|158.1|153.6|158.26|153.76|152.45|147.95|0
1744124400000|2025-04-08 15:00:00|158.28|153.78|154.48|149.98|158.68|154.18|154.31|149.81|0
1744124700000|2025-04-08 15:05:00|154.75|150.25|159.4|154.9|161.07|156.57|154.75|150.25|0
1744125000000|2025-04-08 15:10:00|159.27|154.77|163.54|159.04|165.05|160.55|159.07|154.57|0
1744125300000|2025-04-08 15:15:00|163.59|159.09|164.82|160.32|169.29|164.79|163.59|159.09|0
1744125600000|2025-04-08 15:20:00|164.62|160.12|166.84|162.34|168.08|163.58|161.6|157.1|0
1744125900000|2025-04-08 15:25:00|166.97|162.47|167.65|163.15|168.16|163.66|163.6|159.1|0
1744126200000|2025-04-08 15:30:00|167.91|163.41|164.73|160.23|167.94|163.44|163.31|158.81|0
1744126500000|2025-04-08 15:35:00|164.96|160.46|160.32|155.82|165.42|160.92|159.09|154.59|0
1744126800000|2025-04-08 15:40:00|160.27|155.77|160.32|155.82|161.21|156.71|157.94|153.44|0
1744127100000|2025-04-08 15:45:00|160.16|155.66|164.65|160.15|165.03|160.53|158.18|153.68|0
1744127400000|2025-04-08 15:50:00|164.57|160.07|165.62|161.12|168.24|163.74|164.2|159.7|0
1744127700000|2025-04-08 15:55:00|165.52|161.02|162.87|158.37|166.05|161.55|161.6|157.1|0
1744128000000|2025-04-08 16:00:00|162.62|158.12|162.98|158.48|165.32|160.82|162.41|157.91|0
1744128300000|2025-04-08 16:05:00|162.88|158.38|165.54|161.04|165.85|161.35|160.6|156.1|0
1744128600000|2025-04-08 16:10:00|165.72|161.22|165.9|161.4|166.05|161.55|161.5|157|0
1744128900000|2025-04-08 16:15:00|166.16|161.66|172.59|168.09|172.84|168.34|166.05|161.55|0
1744129200000|2025-04-08 16:20:00|172.65|168.15|177.36|172.86|178.11|173.61|171.86|167.36|0
1744129500000|2025-04-08 16:25:00|177.14|172.64|172.35|167.85|178.39|173.89|172.35|167.85|0
1744129800000|2025-04-08 16:30:00|172.45|167.95|176.74|172.24|178.45|173.95|170.27|165.77|0
1744130100000|2025-04-08 16:35:00|176.55|172.05|187.96|183.46|189.09|184.59|175.21|170.71|0
1744130400000|2025-04-08 16:40:00|188.38|183.88|191.9|186.5|194.61|189.9|186.64|182.14|0
1744130700000|2025-04-08 16:45:00|192.18|186.78|187.03|181.63|193.53|188.13|185.07|179.67|0
1744131000000|2025-04-08 16:50:00|186.48|181.08|188|182.6|189.42|184.02|184.85|179.45|0
1744131300000|2025-04-08 16:55:00|187.89|182.49|196.23|190.83|196.23|190.83|185.22|179.82|0
1744131600000|2025-04-08 17:00:00|195.88|190.48|195.41|190.01|199.48|194.08|194.82|189.42|0
1744131900000|2025-04-08 17:05:00|195.35|189.95|202.39|196.99|202.99|197.59|192.83|187.43|0
1744132200000|2025-04-08 17:10:00|202.45|197.05|202.18|196.78|206.18|200.78|200.32|194.92|0
1744132500000|2025-04-08 17:15:00|202.33|196.93|201.39|195.99|202.54|197.14|198.49|193.09|0
1744132800000|2025-04-08 17:20:00|201.33|195.93|203.48|198.08|206.59|201.19|201.14|195.74|0
1744133100000|2025-04-08 17:25:00|203.81|198.41|211.83|206.43|211.83|206.43|203.39|197.99|0
1744133400000|2025-04-08 17:30:00|211.86|206.46|212.37|206.97|213.55|208.15|209.05|203.65|0
1744133700000|2025-04-08 17:35:00|212.31|206.91|203.14|197.74|213.31|207.91|202.93|197.53|0
1744134000000|2025-04-08 17:40:00|203.05|197.65|192.34|186.94|203.18|197.78|191.08|185.68|0
1744134300000|2025-04-08 17:45:00|192.37|186.97|200.28|194.88|201.23|195.83|192.37|186.97|0
1744134600000|2025-04-08 17:50:00|200.54|195.14|200.19|194.79|202.78|197.38|196.6|191.2|0
1744134900000|2025-04-08 17:55:00|200.16|194.76|196.2|190.8|200.35|194.95|195.17|189.77|0
1744135200000|2025-04-08 18:00:00|196.52|191.12|197.88|192.48|199.37|193.97|194.93|189.53|0
1744135500000|2025-04-08 18:05:00|198|192.6|202.06|196.66|204.16|198.76|198|192.6|0
1744135800000|2025-04-08 18:10:00|202.18|196.78|205.53|200.13|206.59|201.19|200.46|195.06|0
1744136100000|2025-04-08 18:15:00|205.47|200.07|199.15|193.75|206.16|200.76|198.88|193.48|0
1744136400000|2025-04-08 18:20:00|199|193.6|200.45|195.05|202.06|196.66|199|193.6|0
1744136700000|2025-04-08 18:25:00|200.42|195.02|207.8|202.4|208.16|202.76|200.42|195.02|0
1744137000000|2025-04-08 18:30:00|207.47|202.07|205.63|200.23|238.94|233.54|194.9|189.5|0
1744137300000|2025-04-08 18:35:00|205.9|200.5|208.35|202.95|211.04|205.64|205.1|199.7|0
1744137600000|2025-04-08 18:40:00|208.41|203.01|213.03|207.63|213.07|207.67|208.15|202.75|0
1744137900000|2025-04-08 18:45:00|212.79|207.39|204.44|199.04|212.98|207.58|200.5|195.1|0
1744138200000|2025-04-08 18:50:00|204.53|199.13|207|201.6|207|201.6|202.25|196.85|0
1744138500000|2025-04-08 18:55:00|206.74|201.34|211.53|206.13|211.53|206.13|206.32|200.92|0
1744138800000|2025-04-08 19:00:00|211.5|206.1|218.3|212.9|218.86|213.46|210.49|205.09|0
1744139100000|2025-04-08 19:05:00|218.2|212.8|229.4|224|229.69|224.29|217.9|212.5|0
1744139400000|2025-04-08 19:10:00|229.34|223.94|234.9|229.5|235.55|230.15|227.58|222.18|0
1744139700000|2025-04-08 19:15:00|234.37|228.97|240.94|231.94|242.57|235.05|232.08|226.68|0
1744140000000|2025-04-08 19:20:00|240.78|231.78|234.34|225.34|241.13|232.13|234.2|225.2|0
1744140300000|2025-04-08 19:25:00|234.21|225.21|229.88|220.88|234.5|225.5|227.47|218.47|0
1744140600000|2025-04-08 19:30:00|230.46|221.46|236.87|227.87|236.87|227.87|230.14|221.14|0
1744140900000|2025-04-08 19:35:00|236.71|227.71|251.21|242.21|251.36|242.36|236.71|227.71|0
1744141200000|2025-04-08 19:40:00|250.66|241.66|253.53|244.53|253.81|244.81|243.63|234.63|0
1744141500000|2025-04-08 19:45:00|253.29|244.29|259.99|250.99|261.42|252.42|252.05|243.05|0
1744141800000|2025-04-08 19:50:00|257.72|248.72|236.66|227.66|259.16|250.16|235.98|226.98|0
1744142100000|2025-04-08 19:55:00|239.06|230.06|232.31|223.31|243.02|234.02|231.08|222.08|0
1744142400000|2025-04-08 20:00:00|231.73|222.73|227.98|218.98|234.92|225.92|226.41|217.41|0
1744142700000|2025-04-08 20:05:00|228.17|219.17|225.53|216.53|229.01|220.01|221.73|212.73|0
1744143000000|2025-04-08 20:10:00|225.59|216.59|228.48|219.48|230.21|221.21|224.76|215.76|0
1744143300000|2025-04-08 20:15:00|228.42|219.42|229.81|220.81|230.55|221.55|227.57|218.57|0
1744143600000|2025-04-08 20:20:00|230.01|221.01|233.98|227.38|234.05|227.45|229.94|220.94|0
1744143900000|2025-04-08 20:25:00|233.92|227.32|233.43|226.83|235.6|229|232.71|226.11|0
1744144200000|2025-04-08 20:30:00|233.67|227.07|233.67|227.07|234.1|227.5|232.28|225.68|0
1744144500000|2025-04-08 20:35:00|233.59|226.99|233.09|226.49|233.59|226.99|230.43|223.83|0
1744144800000|2025-04-08 20:40:00|233.22|226.62|231.84|225.24|233.73|227.13|231.84|225.24|0
1744145100000|2025-04-08 20:45:00|231.78|225.18|229.64|223.04|232.59|225.99|229.37|222.77|0
1744145400000|2025-04-08 20:50:00|229.7|223.1|229.89|223.29|230.47|223.87|228.4|221.8|0
1744145700000|2025-04-08 20:55:00|229.76|223.16|230.02|223.42|230.61|224.01|229.05|222.45|0
1744146000000|2025-04-08 21:00:00|229.63|223.03|229.87|223.27|229.99|223.39|229.32|222.72|0
1744146300000|2025-04-08 21:05:00|229.85|223.25|230.09|223.49|230.12|223.52|229.7|223.1|0
1744146600000|2025-04-08 21:10:00|230.05|223.45|230.18|223.58|230.46|223.86|230.05|223.45|0
1744146900000|2025-04-08 21:15:00|230.17|223.57|230.66|224.06|230.66|224.06|230.09|223.49|0
1744147200000|2025-04-08 21:20:00|230.65|224.05|230.48|223.88|230.75|224.15|230.23|223.63|0
1744147500000|2025-04-08 21:25:00|230.57|223.97|230.19|223.59|230.61|224.01|230.14|223.54|0
1744147800000|2025-04-08 21:30:00|230.18|223.58|229.72|223.12|230.21|223.61|229.68|223.08|0
1744148100000|2025-04-08 21:35:00|229.75|223.15|229.58|222.98|229.75|223.15|229.39|222.79|0
1744148400000|2025-04-08 21:40:00|229.54|222.94|229.53|222.93|229.55|222.95|229.05|222.45|0
1744148700000|2025-04-08 21:45:00|229.49|222.89|229.29|222.69|229.53|222.93|229.22|222.62|0
1744149000000|2025-04-08 21:50:00|229.28|222.68|229.12|222.52|229.53|222.93|229.07|222.47|0
1744149300000|2025-04-08 21:55:00|229.24|222.64|230.32|223.72|230.32|223.72|229.07|222.47|0
1744149600000|2025-04-08 22:00:00|229.86|223.26|238.37|230.57|240.46|233.86|229.34|222.74|0
1744149900000|2025-04-08 22:05:00|238.34|230.54|239.1|231.3|240.38|232.48|237.1|228.1|0
1744150200000|2025-04-08 22:10:00|239.17|231.37|238.9|231.1|239.71|231.91|237.7|229.9|0
1744150500000|2025-04-08 22:15:00|238.8|231|240.81|233.01|242.3|234.5|238.23|230.43|0
1744150800000|2025-04-08 22:20:00|240.65|232.85|244.24|236.44|246.33|238.53|239.91|232.11|0
1744151100000|2025-04-08 22:25:00|244.38|236.58|242.33|234.53|244.45|236.65|240.81|233.01|0
1744151400000|2025-04-08 22:30:00|242.27|234.47|242.77|234.97|243.49|235.69|240.34|232.54|0
1744151700000|2025-04-08 22:35:00|242.67|234.87|242.74|234.94|245.81|238.01|241.52|233.72|0
1744152000000|2025-04-08 22:40:00|242.7|234.9|241.65|233.85|245.19|237.39|240.77|232.97|0
1744152300000|2025-04-08 22:45:00|241.71|233.91|240.63|232.83|241.99|234.19|240.02|232.22|0
1744152600000|2025-04-08 22:50:00|240.56|232.76|240.49|232.69|241.71|233.91|238.75|230.95|0
1744152900000|2025-04-08 22:55:00|240.63|232.83|239.55|231.75|241.51|233.71|239.28|231.48|0
1744153200000|2025-04-08 23:00:00|239.65|231.85|243.44|235.64|243.68|235.88|239.65|231.85|0
1744153500000|2025-04-08 23:05:00|243.47|235.67|243.67|235.87|244.9|237.1|242.52|234.72|0
1744153800000|2025-04-08 23:10:00|243.4|235.6|245.07|237.27|245.07|237.27|243.2|235.4|0
1744154100000|2025-04-08 23:15:00|245.34|237.54|248.76|240.96|251.71|243.91|244.76|236.96|0
1744154400000|2025-04-08 23:20:00|248.72|240.92|251.43|243.63|253.15|245.35|248.65|240.85|0
1744154700000|2025-04-08 23:25:00|251.46|243.66|253.11|245.31|253.67|245.87|250.1|242.3|0
1744155000000|2025-04-08 23:30:00|252.86|245.06|253.14|245.34|253.46|245.66|252.19|244.39|0
1744155300000|2025-04-08 23:35:00|253.21|245.41|250.48|242.68|253.21|245.41|250.17|242.37|0
1744155600000|2025-04-08 23:40:00|250.62|242.82|253.7|245.9|253.84|246.04|249.58|241.78|0
1744155900000|2025-04-08 23:45:00|253.84|246.04|248.33|240.53|254.05|246.25|247.43|239.63|0
1744156200000|2025-04-08 23:50:00|248.53|240.73|248.84|241.04|250.51|242.71|247.46|239.66|0
1744156500000|2025-04-08 23:55:00|248.67|240.87|246.05|238.25|249.29|241.49|246.05|238.25|0
1744156800000|2025-04-09 00:00:00|246.01|238.21|249.7|241.9|251.03|243.23|245.91|238.11|0
1744157100000|2025-04-09 00:05:00|249.53|241.73|252.63|244.83|253.26|245.46|248.8|241|0
1744157400000|2025-04-09 00:10:00|252.7|244.9|252.98|245.18|254.32|246.52|251.86|244.06|0
1744157700000|2025-04-09 00:15:00|253.15|245.35|266.47|258.67|269.22|261.42|253.15|245.35|0
1744158000000|2025-04-09 00:20:00|266.51|258.71|268.43|260.63|268.99|261.19|264.8|257|0
1744158300000|2025-04-09 00:25:00|268.5|260.7|269|261.2|269.79|261.99|267.3|259.5|0
1744158600000|2025-04-09 00:30:00|269.14|261.34|266.24|258.44|269.68|261.88|265.25|257.45|0
1744158900000|2025-04-09 00:35:00|266.55|258.75|269.29|261.49|270.01|262.21|265.92|258.12|0
1744159200000|2025-04-09 00:40:00|269.15|261.35|265.22|257.42|270.76|262.96|265.19|257.39|0
1744159500000|2025-04-09 00:45:00|265.12|257.32|268.22|260.42|268.79|260.99|264.11|256.31|0
1744159800000|2025-04-09 00:50:00|268.26|260.46|267.68|259.88|268.92|261.12|266.78|258.98|0
1744160100000|2025-04-09 00:55:00|267.65|259.85|267.05|259.25|267.9|260.1|265.55|257.75|0
1744160400000|2025-04-09 01:00:00|267.4|259.6|267.27|259.47|268.08|260.28|264.91|257.11|0
1744160700000|2025-04-09 01:05:00|267.34|259.54|266.7|258.9|268.26|260.46|265.79|257.99|0
1744161000000|2025-04-09 01:10:00|266.48|258.68|266.7|258.9|267.53|259.73|266.18|258.38|0
1744161300000|2025-04-09 01:15:00|266.84|259.04|268.86|261.06|268.86|261.06|261.27|253.47|0
1744161600000|2025-04-09 01:20:00|268.75|260.95|274.09|266.29|274.2|266.4|267.6|259.8|0
1744161900000|2025-04-09 01:25:00|273.81|266.01|270.09|262.29|275.33|267.53|270.02|262.22|0
1744162200000|2025-04-09 01:30:00|270.2|262.4|266.58|258.78|271.77|263.97|266.51|258.71|0
1744162500000|2025-04-09 01:35:00|266.51|258.71|262.6|255.1|266.62|258.82|262.3|254.8|0
1744162800000|2025-04-09 01:40:00|262.71|255.21|261.38|253.88|263.12|255.62|259.77|252.27|0
1744163100000|2025-04-09 01:45:00|261.97|254.47|245.69|238.19|262.4|254.9|245.29|237.79|0
1744163400000|2025-04-09 01:50:00|245.43|237.93|250.54|243.04|252.93|245.43|243.57|236.07|0
1744163700000|2025-04-09 01:55:00|250.82|243.32|247.19|239.69|254.36|246.86|247.1|239.6|0
1744164000000|2025-04-09 02:00:00|247.3|239.8|247.76|240.26|249.06|241.56|241.72|234.22|0
1744164300000|2025-04-09 02:05:00|247.69|240.19|248.69|241.19|249.3|241.8|247.05|239.55|0
1744164600000|2025-04-09 02:10:00|248.72|241.22|242.92|235.42|249.07|241.57|241.57|234.07|0
1744164900000|2025-04-09 02:15:00|243.12|235.62|244.58|237.08|245.46|237.96|241.68|234.18|0
1744165200000|2025-04-09 02:20:00|244.72|237.22|246.25|238.75|251.09|243.59|244.56|237.06|0
1744165500000|2025-04-09 02:25:00|246.91|239.41|246.89|239.39|247.76|240.26|244.32|236.82|0
1744165800000|2025-04-09 02:30:00|247.06|239.56|243.64|236.14|247.06|239.56|242.01|234.51|0
1744166100000|2025-04-09 02:35:00|243.76|236.26|244.87|237.37|244.95|237.45|240.69|233.19|0
1744166400000|2025-04-09 02:40:00|244.77|237.27|247.24|239.74|247.45|239.95|244.09|236.59|0
1744166700000|2025-04-09 02:45:00|247.31|239.81|248.71|241.21|248.8|241.3|246.18|238.68|0
1744167000000|2025-04-09 02:50:00|248.68|241.18|250.54|243.04|250.74|243.24|248.58|241.08|0
1744167300000|2025-04-09 02:55:00|250.51|243.01|253.8|246.3|256.34|248.84|250.43|242.93|0
1744167600000|2025-04-09 03:00:00|254.21|246.71|254.95|247.45|255.23|247.73|251.36|243.86|0
1744167900000|2025-04-09 03:05:00|255.16|247.66|252.73|245.23|255.16|247.66|252.59|245.09|0
1744168200000|2025-04-09 03:10:00|252.8|245.3|254.27|246.77|254.46|246.96|251.07|243.57|0
1744168500000|2025-04-09 03:15:00|254|246.5|258.32|250.82|258.32|250.82|252.42|244.92|0
1744168800000|2025-04-09 03:20:00|258.25|250.75|257.44|249.94|259.12|251.62|256.76|249.26|0
1744169100000|2025-04-09 03:25:00|257.4|249.9|258.92|251.42|259.6|252.1|257.23|249.73|0
1744169400000|2025-04-09 03:30:00|259.48|251.98|257.96|250.46|260.05|252.55|256.26|248.76|0
1744169700000|2025-04-09 03:35:00|258|250.5|262.73|255.23|264.87|257.37|258|250.5|0
1744170000000|2025-04-09 03:40:00|263.12|255.62|266.31|258.81|266.46|258.96|261.32|253.82|0
1744170300000|2025-04-09 03:45:00|266.24|258.74|264.12|256.62|266.24|258.74|262.08|254.58|0
1744170600000|2025-04-09 03:50:00|264.05|256.55|264.61|257.11|264.61|257.11|262.03|254.53|0
1744170900000|2025-04-09 03:55:00|264.9|257.4|267.73|260.23|269.72|262.22|264.61|257.11|0
1744171200000|2025-04-09 04:00:00|267.66|260.16|267.25|259.75|271.67|264.17|260.83|253.33|0
1744171500000|2025-04-09 04:05:00|267.21|259.71|272.13|264.63|272.13|264.63|264.88|257.38|0
1744171800000|2025-04-09 04:10:00|272.34|264.84|266.69|259.19|272.34|264.84|265.55|258.05|0
1744172100000|2025-04-09 04:15:00|266.76|259.26|269.16|261.66|270.44|262.94|264.4|256.9|0
1744172400000|2025-04-09 04:20:00|268.87|261.37|271.86|264.36|272.65|265.15|268.59|261.09|0
1744172700000|2025-04-09 04:25:00|271.9|264.4|281.78|272.78|282.14|273.14|271.9|264.4|0
1744173000000|2025-04-09 04:30:00|281.42|272.42|277.64|268.64|284.99|275.99|277.64|268.64|0
1744173300000|2025-04-09 04:35:00|277.43|268.43|277.47|268.47|277.98|268.98|274.8|265.8|0
1744173600000|2025-04-09 04:40:00|277|268|278.07|269.07|280.53|271.53|276.83|267.83|0
1744173900000|2025-04-09 04:45:00|277.96|268.96|270.63|261.63|277.96|268.96|269.19|260.19|0
1744174200000|2025-04-09 04:50:00|269.69|260.69|272.95|263.95|273.1|264.1|269.33|260.33|0
1744174500000|2025-04-09 04:55:00|272.92|263.92|276.57|269.07|278.14|269.22|272.52|263.52|0
1744174800000|2025-04-09 05:00:00|276.8|269.3|277.75|270.25|280.31|272.81|275.56|268.06|0
1744175100000|2025-04-09 05:05:00|277.67|270.17|276.23|268.73|281.73|274.23|276.16|268.66|0
1744175400000|2025-04-09 05:10:00|276.34|268.84|276.93|269.43|278.99|271.49|272.22|264.72|0
1744175700000|2025-04-09 05:15:00|276.77|269.27|275.26|267.76|277.8|270.3|272.75|265.25|0
1744176000000|2025-04-09 05:20:00|275.41|267.91|275.51|268.01|276.52|269.02|273.07|265.57|0
1744176300000|2025-04-09 05:25:00|275.55|268.05|277.38|269.88|277.48|269.98|273.81|266.31|0
1744176600000|2025-04-09 05:30:00|277.34|269.84|278.57|271.07|279.86|272.36|277.34|269.84|0
1744176900000|2025-04-09 05:35:00|278.35|270.85|284.62|277.12|287.89|280.39|277.87|270.37|0
1744177200000|2025-04-09 05:40:00|284.54|277.04|281.32|273.82|285.76|278.26|280.68|273.18|0
1744177500000|2025-04-09 05:45:00|281.87|274.37|276.53|269.03|283.01|275.51|276.53|269.03|0
1744177800000|2025-04-09 05:50:00|276.31|268.81|275.78|268.28|276.69|269.19|273.64|266.14|0
1744178100000|2025-04-09 05:55:00|275.75|268.25|269.87|262.37|276.89|269.39|269.87|262.37|0
1744178400000|2025-04-09 06:00:00|269.8|262.3|265.92|258.42|269.87|262.37|262.21|254.71|0
1744178700000|2025-04-09 06:05:00|265.61|258.11|262.25|254.75|267.46|259.96|261.65|254.15|0
1744179000000|2025-04-09 06:10:00|262.18|254.68|248.45|240.95|262.62|255.12|248.45|240.95|0
1744179300000|2025-04-09 06:15:00|247.56|240.06|256.07|248.57|256.78|249.28|247.56|240.06|0
1744179600000|2025-04-09 06:20:00|256.14|248.64|258.55|251.05|259.28|251.78|255.65|248.15|0
1744179900000|2025-04-09 06:25:00|258.69|251.19|264.16|256.66|264.55|257.05|258.34|250.84|0
1744180200000|2025-04-09 06:30:00|266.09|258.59|261.88|254.38|266.09|258.59|259.95|252.45|0
1744180500000|2025-04-09 06:35:00|261.19|253.69|261.06|253.56|262.37|254.87|258.34|250.84|0
1744180800000|2025-04-09 06:40:00|260.73|253.23|257.45|249.95|261.61|254.11|257.28|249.78|0
1744181100000|2025-04-09 06:45:00|257.48|249.98|259.95|252.45|259.95|252.45|255.18|247.68|0
1744181400000|2025-04-09 06:50:00|259.67|252.17|255.35|247.85|259.67|252.17|255.35|247.85|0
1744181700000|2025-04-09 06:55:00|255.21|247.71|256.21|248.71|257.95|250.45|251.75|244.25|0
1744182000000|2025-04-09 07:00:00|255.53|248.03|229.3|221.8|255.95|248.45|215.02|207.52|0
1744182300000|2025-04-09 07:05:00|228.81|221.31|239.47|231.97|246.89|239.39|228.65|221.15|0
1744182600000|2025-04-09 07:10:00|238.52|231.02|225.01|217.51|239.14|231.64|225.01|217.51|0
1744182900000|2025-04-09 07:15:00|224.34|216.84|224.1|216.6|228.74|221.24|220.43|212.93|0
1744183200000|2025-04-09 07:20:00|222.94|215.44|224.65|217.15|230.72|223.22|222.94|215.44|0
1744183500000|2025-04-09 07:25:00|224.76|217.26|223.74|216.24|225.71|218.21|221.49|213.99|0
1744183800000|2025-04-09 07:30:00|223.57|216.07|221.6|214.1|226.7|219.2|221.36|213.86|0
1744184100000|2025-04-09 07:35:00|221.54|214.04|218.6|211.1|222.56|215.06|218.21|210.71|0
1744184400000|2025-04-09 07:40:00|218.5|211|213.44|205.94|218.8|211.3|213.09|205.59|0
1744184700000|2025-04-09 07:45:00|213.5|206|215.31|207.81|217.24|209.74|212.73|205.23|0
1744185000000|2025-04-09 07:50:00|215.16|207.66|220.54|213.04|222.09|214.59|215.06|207.56|0
1744185300000|2025-04-09 07:55:00|221.12|213.62|219.05|211.55|221.12|213.62|215.48|207.98|0
1744185600000|2025-04-09 08:00:00|218.1|210.6|223.26|215.76|223.61|216.11|214.1|206.6|0
1744185900000|2025-04-09 08:05:00|222.87|215.37|227.73|220.23|229.17|221.67|222.75|215.25|0
1744186200000|2025-04-09 08:10:00|227.43|219.93|229.36|221.86|230.54|223.04|224.99|217.49|0
1744186500000|2025-04-09 08:15:00|229.39|221.89|223.66|216.16|229.39|221.89|223.46|215.96|0
1744186800000|2025-04-09 08:20:00|223.98|216.48|224.5|217|226.67|219.17|222.98|215.48|0
1744187100000|2025-04-09 08:25:00|224.4|216.9|229.74|222.24|229.74|222.24|221.49|213.99|0
1744187400000|2025-04-09 08:30:00|229.97|222.47|236.45|228.95|239.74|232.24|229.97|222.47|0
1744187700000|2025-04-09 08:35:00|235.97|228.47|230.61|223.11|235.97|228.47|227.76|220.26|0
1744188000000|2025-04-09 08:40:00|230.26|222.76|225.42|217.92|231.38|223.88|224.34|216.84|0
1744188300000|2025-04-09 08:45:00|224.83|217.33|223.35|215.85|226.02|218.52|221.52|214.02|0
1744188600000|2025-04-09 08:50:00|223.21|215.71|219.97|212.47|225.87|218.37|218.57|211.07|0
1744188900000|2025-04-09 08:55:00|219.82|212.32|217.1|209.6|220.15|212.65|216.25|208.75|0
1744189200000|2025-04-09 09:00:00|216.97|209.47|220.85|213.35|221.08|213.58|216.07|208.57|0
1744189500000|2025-04-09 09:05:00|220.76|213.26|218.72|211.22|221.98|214.48|218.06|210.56|0
1744189800000|2025-04-09 09:10:00|218.21|210.71|215.23|207.73|218.62|211.12|213.11|205.61|0
1744190100000|2025-04-09 09:15:00|214.98|207.48|215.96|208.46|217.15|209.65|213.15|205.65|0
1744190400000|2025-04-09 09:20:00|216.18|208.68|217.42|209.92|218.41|210.91|215|207.5|0
1744190700000|2025-04-09 09:25:00|217.87|210.37|217.97|210.47|221|213.5|217.41|209.91|0
1744191000000|2025-04-09 09:30:00|217.77|210.27|219.91|212.41|220.15|212.65|215.53|208.03|0
1744191300000|2025-04-09 09:35:00|219.88|212.38|221.51|214.01|222.3|214.8|218.25|210.75|0
1744191600000|2025-04-09 09:40:00|221.31|213.81|222.79|215.29|223.68|216.18|221.19|213.69|0
1744191900000|2025-04-09 09:45:00|222.73|215.23|227.82|220.32|227.82|220.32|222.73|215.23|0
1744192200000|2025-04-09 09:50:00|227.85|220.35|228.72|221.22|229.07|221.57|226.6|219.1|0
1744192500000|2025-04-09 09:55:00|228.69|221.19|224.68|217.18|228.69|221.19|224.15|216.65|0
1744192800000|2025-04-09 10:00:00|224.62|217.12|227.93|220.43|228.27|220.77|222.32|214.82|0
1744193100000|2025-04-09 10:05:00|228.03|220.53|227.92|220.42|231.34|223.84|227.46|219.96|0
1744193400000|2025-04-09 10:10:00|227.79|220.29|225.98|218.48|229.33|221.83|225.44|217.94|0
1744193700000|2025-04-09 10:15:00|225.43|217.93|233.4|225.9|233.4|225.9|225.01|217.51|0
1744194000000|2025-04-09 10:20:00|233.93|226.43|238.24|230.74|238.44|230.94|233.82|226.32|0
1744194300000|2025-04-09 10:25:00|237.95|230.45|233.62|226.12|238.21|230.71|231.85|224.35|0
1744194600000|2025-04-09 10:30:00|233.57|226.07|237.83|230.33|239.65|232.15|232.59|225.09|0
1744194900000|2025-04-09 10:35:00|237.87|230.37|234.81|227.31|237.87|230.37|234.45|226.95|0
1744195200000|2025-04-09 10:40:00|234.61|227.11|230.67|223.17|234.61|227.11|229.46|221.96|0
1744195500000|2025-04-09 10:45:00|230.54|223.04|225.4|217.9|231.16|223.66|224.33|216.83|0
1744195800000|2025-04-09 10:50:00|225|217.5|222.27|214.77|225.43|217.93|220.45|212.95|0
1744196100000|2025-04-09 10:55:00|222.4|214.9|228.44|220.94|228.44|220.94|218.51|211.01|0
1744196400000|2025-04-09 11:00:00|230.01|222.51|251.84|244.34|256.35|248.85|230.01|222.51|0
1744196700000|2025-04-09 11:05:00|252.54|245.04|253.36|245.86|256.22|248.72|247.89|240.39|0
1744197000000|2025-04-09 11:10:00|253.64|246.14|246.75|239.25|255.23|247.73|246.75|239.25|0
1744197300000|2025-04-09 11:15:00|245.92|238.42|244.82|235.82|250.43|242.93|238.5|231|0
1744197600000|2025-04-09 11:20:00|244.31|235.31|247.56|238.56|250.45|241.45|244.07|235.07|0
1744197900000|2025-04-09 11:25:00|247.97|238.97|246.77|238.97|248.8|239.8|243.88|236.08|0
1744198200000|2025-04-09 11:30:00|246.7|238.9|255.76|247.96|255.76|247.96|246.37|238.57|0
1744198500000|2025-04-09 11:35:00|255.65|247.85|263.42|255.62|263.42|255.62|254.68|246.88|0
1744198800000|2025-04-09 11:40:00|263.21|255.41|270.25|262.45|273.47|265.67|263.21|255.41|0
1744199100000|2025-04-09 11:45:00|270.32|262.52|255.32|247.52|272.35|264.55|250.09|242.29|0
1744199400000|2025-04-09 11:50:00|255.11|247.31|263.08|255.28|265.92|258.12|254.69|246.89|0
1744199700000|2025-04-09 11:55:00|262.66|254.86|261.88|254.08|263.02|255.22|259.48|251.68|0
1744200000000|2025-04-09 12:00:00|262.37|254.57|258.88|251.08|266.57|258.77|257.17|249.37|0
1744200300000|2025-04-09 12:05:00|258.95|251.15|259.88|252.08|264.61|256.81|258.88|251.08|0
1744200600000|2025-04-09 12:10:00|260.17|252.37|260.19|252.39|262.33|254.53|258.27|250.47|0
1744200900000|2025-04-09 12:15:00|260.4|252.6|261.48|253.68|265.09|257.29|259.37|251.57|0
1744201200000|2025-04-09 12:20:00|260.92|253.12|266.44|258.64|266.74|258.94|260.6|252.8|0
1744201500000|2025-04-09 12:25:00|266.36|258.56|265.23|257.43|267.75|259.95|263.49|255.69|0
1744201800000|2025-04-09 12:30:00|265.16|257.36|265.62|257.82|268.85|261.05|262.12|254.32|0
1744202100000|2025-04-09 12:35:00|265.45|257.65|266.56|258.76|269.15|261.35|264.53|256.73|0
1744202400000|2025-04-09 12:40:00|266.28|258.48|259|251.2|267.18|259.38|258.69|250.89|0
1744202700000|2025-04-09 12:45:00|258.96|251.16|253.86|246.06|258.96|251.16|252.41|244.61|0
1744203000000|2025-04-09 12:50:00|253.93|246.13|246.16|238.36|254.19|246.39|246.16|238.36|0
1744203300000|2025-04-09 12:55:00|246.23|238.43|247.44|239.64|249.25|241.45|241.24|233.44|0
1744203600000|2025-04-09 13:00:00|248.35|240.55|239.08|231.28|248.4|240.6|238.25|230.45|0
1744203900000|2025-04-09 13:05:00|238.96|231.16|240.46|232.66|240.46|232.66|230.21|222.41|0
1744204200000|2025-04-09 13:10:00|239.73|231.93|240.71|232.91|242.69|234.89|237.9|230.1|0
1744204500000|2025-04-09 13:15:00|240.34|232.54|232.96|225.16|240.91|233.11|232.24|224.44|0
1744204800000|2025-04-09 13:20:00|233.23|225.43|238.2|230.4|240.17|232.37|233.23|225.43|0
1744205100000|2025-04-09 13:25:00|238.79|230.99|240|232.2|240.63|232.83|237.4|229.6|0
1744205400000|2025-04-09 13:30:00|240.86|233.06|235.69|227.89|242.13|234.33|226.51|218.71|0
1744205700000|2025-04-09 13:35:00|235.76|227.96|226.37|218.57|242.54|234.74|189.53|181.73|0
1744206000000|2025-04-09 13:40:00|225.93|218.13|233.07|225.27|233.78|225.98|211.13|203.33|0
1744206300000|2025-04-09 13:45:00|232.71|224.91|229.85|222.05|239.05|231.25|229.85|222.05|0
1744206600000|2025-04-09 13:50:00|229.73|221.93|225.75|217.95|231.09|223.29|223.31|215.51|0
1744206900000|2025-04-09 13:55:00|225.66|217.86|227.57|219.77|228.41|220.61|223.24|215.44|0
1744207200000|2025-04-09 14:00:00|228.61|220.81|222.15|214.35|228.61|220.81|217.37|209.57|0
1744207500000|2025-04-09 14:05:00|222.34|214.54|234.44|226.64|236.24|228.44|222.09|214.29|0
1744207800000|2025-04-09 14:10:00|234.67|226.87|239.09|231.29|239.68|231.88|228.35|220.55|0
1744208100000|2025-04-09 14:15:00|238.44|230.64|234.15|226.35|238.44|230.64|232.35|224.55|0
1744208400000|2025-04-09 14:20:00|234.02|226.22|233.9|226.1|241.41|233.61|229.74|221.94|0
1744208700000|2025-04-09 14:25:00|234.25|226.45|234.61|226.81|240.07|232.27|233.6|225.8|0
1744209000000|2025-04-09 14:30:00|234.7|226.9|229.15|221.35|236.45|228.65|227.22|219.42|0
1744209300000|2025-04-09 14:35:00|228.86|221.06|235.46|227.66|237.14|229.34|228.55|220.75|0
1744209600000|2025-04-09 14:40:00|236.17|228.37|239.8|232|240.34|232.54|235.7|227.9|0
1744209900000|2025-04-09 14:45:00|240.16|232.36|243.71|235.91|243.78|235.98|234.03|226.23|0
1744210200000|2025-04-09 14:50:00|243.67|235.87|250.19|242.39|253.81|246.01|242.41|234.61|0
1744210500000|2025-04-09 14:55:00|250.99|243.19|255.41|247.61|256.4|248.6|248.86|241.06|0
1744210800000|2025-04-09 15:00:00|255.59|247.79|249.08|241.28|256.2|248.4|249.08|241.28|0
1744211100000|2025-04-09 15:05:00|248.56|240.76|245.8|238|249.9|242.1|242.2|234.4|0
1744211400000|2025-04-09 15:10:00|245.51|237.71|247.44|239.64|249.4|241.6|243.96|236.16|0
1744211700000|2025-04-09 15:15:00|247.04|239.24|240.39|232.59|247.04|239.24|239.33|231.53|0
1744212000000|2025-04-09 15:20:00|240.77|232.97|236.68|228.88|241.03|233.23|236.48|228.68|0
1744212300000|2025-04-09 15:25:00|236.62|228.82|240.87|233.07|240.87|233.07|236.62|228.82|0
1744212600000|2025-04-09 15:30:00|240.83|233.03|244.24|236.44|245.56|237.76|236.37|228.57|0
1744212900000|2025-04-09 15:35:00|244.37|236.57|248.13|240.33|248.69|240.89|242.63|234.83|0
1744213200000|2025-04-09 15:40:00|248.3|240.5|251.82|244.02|252.54|244.74|247.75|239.95|0
1744213500000|2025-04-09 15:45:00|251.37|243.57|242.59|234.79|251.37|243.57|238.17|230.37|0
1744213800000|2025-04-09 15:50:00|242.69|234.89|245.25|237.45|245.97|238.17|241.16|233.36|0
1744214100000|2025-04-09 15:55:00|245.44|237.64|247.67|239.87|249.67|241.87|244.98|237.18|0
1744214400000|2025-04-09 16:00:00|247.77|239.97|247.26|239.46|250.24|242.44|244.86|237.06|0
1744214700000|2025-04-09 16:05:00|248.49|240.69|241.49|233.69|249.03|241.23|241.32|233.52|0
1744215000000|2025-04-09 16:10:00|241.36|233.56|233.31|225.51|242.71|234.91|232.15|224.35|0
1744215300000|2025-04-09 16:15:00|233.08|225.28|234.61|226.81|235.79|227.99|232.44|224.64|0
1744215600000|2025-04-09 16:20:00|234.58|226.78|236.39|228.59|237.28|229.48|234.58|226.78|0
1744215900000|2025-04-09 16:25:00|236.75|228.95|237.4|229.6|237.69|229.89|233.11|225.31|0
1744216200000|2025-04-09 16:30:00|237.44|229.64|234.69|226.89|238.87|231.07|234.28|226.48|0
1744216500000|2025-04-09 16:35:00|234.66|226.86|233.41|225.61|236.61|228.81|232.66|224.86|0
1744216800000|2025-04-09 16:40:00|233.86|226.06|235.19|227.39|236.73|228.93|233.54|225.74|0
1744217100000|2025-04-09 16:45:00|235.13|227.33|231.74|223.94|236.71|228.91|231.74|223.94|0
1744217400000|2025-04-09 16:50:00|231.77|223.97|230.19|222.39|234.94|227.14|229.01|221.21|0
1744217700000|2025-04-09 16:55:00|230.38|222.58|230.64|222.84|231.23|223.43|226.76|218.96|0
1744218000000|2025-04-09 17:00:00|230.67|222.87|215.52|207.72|231.14|223.34|183.56|175.76|0
1744218300000|2025-04-09 17:05:00|215.46|207.66|225.16|217.36|225.97|218.17|215.46|207.66|0
1744218600000|2025-04-09 17:10:00|224.72|216.92|224.56|216.76|227.88|220.08|223.41|215.61|0
1744218900000|2025-04-09 17:15:00|223.6|215.8|198.11|190.31|233.94|226.14|194.01|186.21|0
1744219200000|2025-04-09 17:20:00|194.31|186.51|167.26|158.26|202.75|194.95|161.93|152.93|0
1744219500000|2025-04-09 17:25:00|168.21|159.21|159.11|148.61|168.21|159.21|138.89|128.39|0
1744219800000|2025-04-09 17:30:00|157.2|146.7|140.73|130.23|162.37|151.87|140.06|129.56|0
1744220100000|2025-04-09 17:35:00|140.32|129.82|149.19|138.69|149.19|138.69|128.74|118.24|0
1744220400000|2025-04-09 17:40:00|149.71|139.21|151.85|141.35|155.27|144.77|144.42|133.92|0
1744220700000|2025-04-09 17:45:00|151.99|141.49|144.31|133.81|153.05|142.55|139.27|128.77|0
1744221000000|2025-04-09 17:50:00|145.26|134.76|142.69|132.19|147.59|137.09|140.21|129.71|0
1744221300000|2025-04-09 17:55:00|142.41|131.91|134.29|123.79|146.9|136.4|133.25|122.75|0
1744221600000|2025-04-09 18:00:00|133.93|123.43|134.05|123.55|136|125.5|129.55|119.05|0
1744221900000|2025-04-09 18:05:00|134.38|123.88|138.34|127.84|143.82|133.32|133.08|122.58|0
1744222200000|2025-04-09 18:10:00|138.05|127.55|136.59|126.09|139.76|129.26|134.36|123.86|0
1744222500000|2025-04-09 18:15:00|137.1|126.6|137.34|126.84|139.67|129.17|132.57|122.07|0
1744222800000|2025-04-09 18:20:00|137.86|127.36|132.7|122.2|139.83|129.33|130.8|120.3|0
1744223100000|2025-04-09 18:25:00|132.19|121.69|131.32|120.82|133.96|123.46|127.8|117.3|0
1744223400000|2025-04-09 18:30:00|131.48|120.98|134.98|124.48|136.47|125.97|128.68|118.18|0
1744223700000|2025-04-09 18:35:00|134.85|124.35|132.39|121.89|135.06|124.56|128.62|118.12|0
1744224000000|2025-04-09 18:40:00|132.49|121.99|138.67|128.17|138.67|128.17|130.14|119.64|0
1744224300000|2025-04-09 18:45:00|138.91|128.41|133.86|123.36|140.53|130.03|132.89|122.39|0
1744224600000|2025-04-09 18:50:00|133.13|124.13|135.55|126.55|137.27|128.27|130.24|121.24|0
1744224900000|2025-04-09 18:55:00|135.95|126.95|140.92|131.92|141.7|132.7|135.53|126.53|0
1744225200000|2025-04-09 19:00:00|140.87|131.87|134.59|125.59|143.92|134.92|134.37|125.37|0
1744225500000|2025-04-09 19:05:00|134.62|125.62|131.09|122.09|135.79|126.79|130.97|121.97|0
1744225800000|2025-04-09 19:10:00|130.76|121.76|126.7|117.7|130.76|121.76|126.42|117.42|0
1744226100000|2025-04-09 19:15:00|127.01|118.01|124.28|115.28|129.26|120.26|123.57|114.57|0
1744226400000|2025-04-09 19:20:00|123.87|114.87|121.4|112.4|124.06|115.06|119.96|110.96|0
1744226700000|2025-04-09 19:25:00|121.24|112.24|119.63|110.63|122.2|113.2|117.96|108.96|0
1744227000000|2025-04-09 19:30:00|119.59|110.59|116.58|107.58|119.69|110.69|114.69|105.69|0
1744227300000|2025-04-09 19:35:00|116.22|107.22|116.84|107.84|120.95|111.95|116.22|107.22|0
1744227600000|2025-04-09 19:40:00|116.78|107.78|117.22|109.72|118.33|110.56|115.8|107.5|0
1744227900000|2025-04-09 19:45:00|117|109.5|114.25|106.75|118.19|110.69|113.93|106.43|0
1744228200000|2025-04-09 19:50:00|114.11|106.61|114.6|107.1|114.68|107.18|110.01|102.51|0
1744228500000|2025-04-09 19:55:00|113.27|105.77|117.66|110.16|118.6|111.1|113.27|105.77|0
1744228800000|2025-04-09 20:00:00|117.73|110.23|118.02|110.52|118.27|110.77|113.2|105.7|0
1744229100000|2025-04-09 20:05:00|118.17|110.67|116.55|109.05|118.94|111.44|115.17|107.67|0
1744229400000|2025-04-09 20:10:00|116.66|109.16|119.14|111.64|119.37|111.87|116.65|109.15|0
1744229700000|2025-04-09 20:15:00|119.19|111.69|116.17|108.67|119.19|111.69|115.78|108.28|0
1744230000000|2025-04-09 20:20:00|116.2|108.7|116.3|108.8|116.58|109.08|115.5|108|0
1744230300000|2025-04-09 20:25:00|116.53|109.03|116.36|108.86|116.77|109.27|115.55|108.05|0
1744230600000|2025-04-09 20:30:00|116.4|108.9|115.9|108.4|117.46|109.96|115.37|107.87|0
1744230900000|2025-04-09 20:35:00|115.6|108.1|115.91|108.41|116.36|108.86|115.6|108.1|0
1744231200000|2025-04-09 20:40:00|115.89|108.39|115.58|108.08|115.94|108.44|115.33|107.83|0
1744231500000|2025-04-09 20:45:00|115.67|108.17|113.68|106.18|115.93|108.43|113.68|106.18|0
1744231800000|2025-04-09 20:50:00|113.63|106.13|113.66|107.06|114.85|107.35|113.38|106.05|0
1744232100000|2025-04-09 20:55:00|113.7|107.1|113.88|107.28|114.1|107.5|113.37|106.77|0
1744232400000|2025-04-09 21:00:00|113.82|107.22|113.66|107.06|113.87|107.27|113.58|106.98|0
1744232700000|2025-04-09 21:05:00|113.65|107.05|113.71|107.11|113.84|107.24|113.62|107.02|0
1744233000000|2025-04-09 21:10:00|113.73|107.13|113.49|106.89|113.75|107.15|113.37|106.77|0
1744233300000|2025-04-09 21:15:00|113.5|106.9|113.44|106.84|113.55|106.95|113.37|106.77|0
1744233600000|2025-04-09 21:20:00|113.49|106.89|113.78|107.18|113.78|107.18|113.48|106.88|0
1744233900000|2025-04-09 21:25:00|113.72|107.12|114.27|107.67|114.27|107.67|113.72|107.12|0
1744234200000|2025-04-09 21:30:00|114.2|107.6|114.62|108.02|114.62|108.02|114.2|107.6|0
1744234500000|2025-04-09 21:35:00|114.65|108.05|115.15|108.55|115.27|108.67|114.65|108.05|0
1744234800000|2025-04-09 21:40:00|115.24|108.64|114.95|108.35|115.39|108.79|114.77|108.17|0
1744235100000|2025-04-09 21:45:00|114.9|108.3|115.07|108.47|115.13|108.53|114.84|108.24|0
1744235400000|2025-04-09 21:50:00|115.14|108.54|115.43|108.83|115.48|108.88|114.93|108.33|0
1744235700000|2025-04-09 21:55:00|115.45|108.85|115.5|108.9|115.7|109.1|115.41|108.81|0
1744236000000|2025-04-09 22:00:00|115.65|109.05|117.06|110.46|117.37|110.77|114.4|107.8|0
1744236300000|2025-04-09 22:05:00|116.98|110.38|116.27|109.67|117.07|110.47|116.13|109.53|0
1744236600000|2025-04-09 22:10:00|116.25|109.65|114.43|107.83|116.25|109.65|114.21|107.61|0
1744236900000|2025-04-09 22:15:00|114.41|107.81|114.25|107.65|114.58|107.98|114.01|107.41|0
1744237200000|2025-04-09 22:20:00|114.26|107.66|114.24|107.64|115.01|108.41|113.94|107.34|0
1744237500000|2025-04-09 22:25:00|114.08|107.48|113.59|106.99|114.24|107.64|113.52|106.92|0
1744237800000|2025-04-09 22:30:00|113.7|107.1|113.91|107.31|114.73|108.13|113.66|107.06|0
1744238100000|2025-04-09 22:35:00|113.88|107.28|113.91|107.31|114.31|107.71|113.77|107.17|0
1744238400000|2025-04-09 22:40:00|113.86|107.26|113.26|106.66|114.06|107.46|113.26|106.66|0
1744238700000|2025-04-09 22:45:00|113.27|106.67|113.43|106.83|114.27|107.67|113.09|106.49|0
1744239000000|2025-04-09 22:50:00|113.42|106.82|113.45|106.85|113.62|107.02|113.22|106.62|0
1744239300000|2025-04-09 22:55:00|113.54|106.94|113.09|106.49|113.65|107.05|113.09|106.49|0
1744239600000|2025-04-09 23:00:00|113.11|106.51|113.41|106.81|113.59|106.99|111.77|105.17|0
1744239900000|2025-04-09 23:05:00|113.39|106.79|113.17|106.57|113.46|106.86|112.71|106.11|0
1744240200000|2025-04-09 23:10:00|113.15|106.55|114.01|107.41|114.23|107.63|113.03|106.43|0
1744240500000|2025-04-09 23:15:00|113.93|107.33|113.39|106.79|113.97|107.37|113.08|106.48|0
1744240800000|2025-04-09 23:20:00|113.35|106.75|114.08|107.48|114.18|107.58|113.24|106.64|0
1744241100000|2025-04-09 23:25:00|113.93|107.33|113.78|107.18|114|107.4|113.36|106.76|0
1744241400000|2025-04-09 23:30:00|113.65|107.05|113.42|106.82|113.8|107.2|113.09|106.49|0
1744241700000|2025-04-09 23:35:00|113.4|106.8|113.54|106.94|113.58|106.98|113.09|106.49|0
1744242000000|2025-04-09 23:40:00|113.56|106.96|113.38|106.78|113.74|107.14|113.34|106.74|0
1744242300000|2025-04-09 23:45:00|113.3|106.7|113.92|107.32|114.1|107.5|113.07|106.47|0
1744242600000|2025-04-09 23:50:00|113.88|107.28|113.95|107.35|114.5|107.9|113.68|107.08|0
1744242900000|2025-04-09 23:55:00|113.84|107.24|113.73|107.13|114.25|107.65|113.28|106.68|0
1744243200000|2025-04-10 00:00:00|114.02|107.42|113.7|107.1|114.77|108.17|113.3|106.7|0
1744243500000|2025-04-10 00:05:00|113.77|107.17|115.06|108.46|115.12|108.52|113.66|107.06|0
1744243800000|2025-04-10 00:10:00|114.97|108.37|114.75|108.15|115.49|108.89|114.62|108.02|0
1744244100000|2025-04-10 00:15:00|114.71|108.11|115.45|108.85|115.89|109.29|114.27|107.67|0
1744244400000|2025-04-10 00:20:00|115.4|108.8|116.76|110.16|116.94|110.34|115.27|108.67|0
1744244700000|2025-04-10 00:25:00|116.88|110.28|118.32|111.72|118.76|112.16|116.84|110.24|0
1744245000000|2025-04-10 00:30:00|118.46|111.86|119|112.4|119.2|112.6|118.33|111.73|0
1744245300000|2025-04-10 00:35:00|118.93|112.33|118.77|113.37|120.61|114.22|118.77|112.33|0
1744245600000|2025-04-10 00:40:00|118.81|113.41|119.9|114.5|120.97|115.57|118.34|112.94|0
1744245900000|2025-04-10 00:45:00|119.91|114.51|120.24|114.84|120.43|115.03|119.25|113.85|0
1744246200000|2025-04-10 00:50:00|120.36|114.96|118.47|113.07|120.36|114.96|117.18|111.78|0
1744246500000|2025-04-10 00:55:00|118.49|113.09|117.81|112.41|118.61|113.21|117.58|112.18|0
1744246800000|2025-04-10 01:00:00|117.69|112.29|118.18|112.78|118.49|113.09|115.91|110.51|0
1744247100000|2025-04-10 01:05:00|118.29|112.89|119.41|114.01|119.51|114.11|118.07|112.67|0
1744247400000|2025-04-10 01:10:00|119.26|113.86|120.76|115.36|120.76|115.36|118.31|112.91|0
1744247700000|2025-04-10 01:15:00|121.39|115.99|121.01|115.61|121.62|116.22|120.46|115.06|0
1744248000000|2025-04-10 01:20:00|120.95|115.55|121.43|116.03|121.85|116.45|120.56|115.16|0
1744248300000|2025-04-10 01:25:00|121.54|116.14|123.74|118.34|123.77|118.37|121.54|116.14|0
1744248600000|2025-04-10 01:30:00|123.82|118.42|122.97|118.47|123.84|118.47|122.21|116.83|0
1744248900000|2025-04-10 01:35:00|122.93|118.43|123.58|119.08|123.73|119.23|122.08|117.58|0
1744249200000|2025-04-10 01:40:00|123.49|118.99|123|118.5|123.83|119.33|122.22|117.72|0
1744249500000|2025-04-10 01:45:00|122.99|118.49|122.78|118.28|123.46|118.96|122.24|117.74|0
1744249800000|2025-04-10 01:50:00|122.75|118.25|121.86|117.36|122.99|118.49|121.65|117.15|0
1744250100000|2025-04-10 01:55:00|121.71|117.21|122.16|117.66|122.61|118.11|119.6|115.1|0
1744250400000|2025-04-10 02:00:00|122.04|117.54|122.37|117.87|123.04|118.54|121.6|117.1|0
1744250700000|2025-04-10 02:05:00|122.35|117.85|122.72|118.22|123.12|118.62|122.35|117.85|0
1744251000000|2025-04-10 02:10:00|122.63|118.13|122.15|117.65|122.69|118.19|121.91|117.41|0
1744251300000|2025-04-10 02:15:00|122.07|117.57|119.93|115.43|122.11|117.61|119.88|115.38|0
1744251600000|2025-04-10 02:20:00|119.89|115.39|120.38|115.88|120.41|115.91|119.72|115.22|0
1744251900000|2025-04-10 02:25:00|120.34|115.84|121.13|116.63|121.36|116.86|120.25|115.75|0
1744252200000|2025-04-10 02:30:00|121.11|116.61|120.15|115.65|121.45|116.95|119.39|114.89|0
1744252500000|2025-04-10 02:35:00|120.19|115.69|119.2|114.7|120.19|115.69|119.01|114.51|0
1744252800000|2025-04-10 02:40:00|119.18|114.68|120.44|115.94|120.44|115.94|119|114.5|0
1744253100000|2025-04-10 02:45:00|120.4|115.9|119.79|115.29|120.53|116.03|119.48|114.98|0
1744253400000|2025-04-10 02:50:00|119.93|115.43|119.97|115.47|120|115.5|119.6|115.1|0
1744253700000|2025-04-10 02:55:00|120.02|115.52|120.45|115.95|120.7|116.2|119.8|115.3|0
1744254000000|2025-04-10 03:00:00|120.49|115.99|122.25|117.75|122.31|117.81|120.35|115.85|0
1744254300000|2025-04-10 03:05:00|121.8|117.3|121.07|116.57|121.88|117.38|120.73|116.23|0
1744254600000|2025-04-10 03:10:00|121.25|116.75|121.89|117.39|122.69|118.19|120.41|115.91|0
1744254900000|2025-04-10 03:15:00|121.78|117.28|123.72|119.22|123.82|119.32|121.73|117.23|0
1744255200000|2025-04-10 03:20:00|123.49|118.99|125.11|120.61|125.11|120.61|122.74|118.24|0
1744255500000|2025-04-10 03:25:00|125.05|120.55|124.77|120.27|125.05|120.55|124.14|119.64|0
1744255800000|2025-04-10 03:30:00|124.67|120.17|124.8|120.3|124.83|120.33|124.12|119.62|0
1744256100000|2025-04-10 03:35:00|124.84|120.34|124.16|119.66|125.1|120.6|124.14|119.64|0
1744256400000|2025-04-10 03:40:00|124.06|119.56|125.01|120.51|125.39|120.89|123.94|119.44|0
1744256700000|2025-04-10 03:45:00|124.91|120.41|124.07|119.57|125.1|120.6|123.78|119.28|0
1744257000000|2025-04-10 03:50:00|123.99|119.49|123.68|119.18|124.24|119.74|123.06|118.56|0
1744257300000|2025-04-10 03:55:00|123.73|119.23|123.39|118.89|124.19|119.69|123.28|118.78|0
1744257600000|2025-04-10 04:00:00|123.47|118.97|124.22|119.72|124.63|120.13|123.13|118.63|0
1744257900000|2025-04-10 04:05:00|124.24|119.74|124.84|120.34|125.05|120.55|124.08|119.58|0
1744258200000|2025-04-10 04:10:00|124.86|120.36|125.14|120.64|125.89|121.39|124.26|119.76|0
1744258500000|2025-04-10 04:15:00|125.12|120.62|124.04|119.54|125.5|121|124.04|119.54|0
1744258800000|2025-04-10 04:20:00|123.97|119.47|123.86|119.36|124.25|119.75|123.77|119.27|0
1744259100000|2025-04-10 04:25:00|123.84|119.34|124.88|120.38|125.24|120.74|123.71|119.21|0
1744259400000|2025-04-10 04:30:00|124.78|120.28|124.62|120.12|125.3|120.8|124.55|120.05|0
1744259700000|2025-04-10 04:35:00|124.58|120.08|124.16|119.96|124.72|120.39|123.85|119.62|0
1744260000000|2025-04-10 04:40:00|124.2|120|124.04|119.84|124.32|120.12|123.84|119.64|0
1744260300000|2025-04-10 04:45:00|124|119.8|122.88|118.68|124.4|120.2|122.88|118.68|0
1744260600000|2025-04-10 04:50:00|122.9|118.7|123.39|119.19|123.43|119.23|122.82|118.62|0
1744260900000|2025-04-10 04:55:00|123.37|119.17|123.59|119.39|123.76|119.56|123.17|118.97|0
1744261200000|2025-04-10 05:00:00|123.63|119.43|124.02|119.82|124.58|120.38|123.51|119.31|0
1744261500000|2025-04-10 05:05:00|123.98|119.78|124.99|120.79|125.15|120.95|123.57|119.37|0
1744261800000|2025-04-10 05:10:00|124.95|120.75|124.74|120.54|125.36|121.16|124.47|120.27|0
1744262100000|2025-04-10 05:15:00|124.82|120.62|123.82|119.62|125.03|120.83|123.6|119.4|0
1744262400000|2025-04-10 05:20:00|123.78|119.58|123.7|119.5|124.24|120.04|123.58|119.38|0
1744262700000|2025-04-10 05:25:00|123.61|119.41|123.23|119.03|123.77|119.57|122.8|118.6|0
1744263000000|2025-04-10 05:30:00|123.27|119.07|123.64|119.44|123.64|119.44|122.9|118.7|0
1744263300000|2025-04-10 05:35:00|123.46|119.26|123.54|119.34|123.9|119.7|123.15|118.95|0
1744263600000|2025-04-10 05:40:00|123.46|119.26|123.71|119.51|123.71|119.51|122.88|118.68|0
1744263900000|2025-04-10 05:45:00|123.63|119.43|122.84|118.64|123.76|119.56|122.66|118.46|0
1744264200000|2025-04-10 05:50:00|122.88|118.68|120.7|116.5|122.93|118.73|120.62|116.42|0
1744264500000|2025-04-10 05:55:00|120.47|116.27|120.31|116.11|120.83|116.63|119.99|115.79|0
1744264800000|2025-04-10 06:00:00|120.32|116.12|120.58|116.38|120.84|116.64|119.12|114.92|0
1744265100000|2025-04-10 06:05:00|120.71|116.51|120.88|116.68|121.09|116.89|120.31|116.11|0
1744265400000|2025-04-10 06:10:00|120.99|116.79|121.39|117.19|121.41|117.21|120.18|115.98|0
1744265700000|2025-04-10 06:15:00|121.25|117.05|121.48|117.28|121.85|117.65|120.92|116.72|0
1744266000000|2025-04-10 06:20:00|121.46|117.26|120.78|116.58|122.48|118.28|120.27|116.07|0
1744266300000|2025-04-10 06:25:00|120.84|116.64|121.72|117.52|121.86|117.66|120.28|116.08|0
1744266600000|2025-04-10 06:30:00|121.63|117.43|120.13|115.93|121.77|117.57|119.68|115.48|0
1744266900000|2025-04-10 06:35:00|120.15|115.95|120.23|116.03|120.34|116.14|119.81|115.61|0
1744267200000|2025-04-10 06:40:00|120.13|115.93|122.67|118.47|122.77|118.57|120.13|115.93|0
1744267500000|2025-04-10 06:45:00|122.63|118.43|124.13|119.93|124.43|120.23|122.55|118.35|0
1744267800000|2025-04-10 06:50:00|124.09|119.89|121.93|117.73|124.45|120.25|121.93|117.73|0
1744268100000|2025-04-10 06:55:00|122.54|118.34|121.78|117.58|122.83|118.63|121.49|117.29|0
1744268400000|2025-04-10 07:00:00|121.59|117.39|120.52|116.32|122.48|118.28|120.01|115.81|0
1744268700000|2025-04-10 07:05:00|120.59|116.39|121.24|116.74|121.34|116.84|120.18|115.97|0
1744269000000|2025-04-10 07:10:00|121.27|116.77|121.73|116.33|121.8|116.77|119.12|113.72|0
1744269300000|2025-04-10 07:15:00|121.81|116.41|123.36|117.96|123.6|118.2|121.69|116.29|0
1744269600000|2025-04-10 07:20:00|123.5|118.1|124.55|119.15|124.8|119.4|123.41|118.01|0
1744269900000|2025-04-10 07:25:00|124.57|119.17|126.95|121.55|126.95|121.55|124.1|118.7|0
1744270200000|2025-04-10 07:30:00|126.59|121.19|132.83|127.43|132.98|127.58|126.37|120.97|0
1744270500000|2025-04-10 07:35:00|132.77|127.37|136.52|131.12|136.52|131.12|132.49|127.09|0
1744270800000|2025-04-10 07:40:00|136.33|130.93|141.36|135.96|142.25|136.85|135.54|130.14|0
1744271100000|2025-04-10 07:45:00|141.19|135.79|134.98|129.58|141.39|135.99|134.98|129.58|0
1744271400000|2025-04-10 07:50:00|135.1|129.7|133.63|129.13|136.02|130.82|133.38|128.88|0
1744271700000|2025-04-10 07:55:00|133.5|129|136.63|132.13|136.75|132.25|132.72|128.22|0
1744272000000|2025-04-10 08:00:00|136.69|132.19|136.79|132.29|137.67|133.17|135.5|131|0
1744272300000|2025-04-10 08:05:00|136.68|132.18|135.17|130.67|137.08|132.58|134.37|129.87|0
1744272600000|2025-04-10 08:10:00|135.38|130.88|137.04|132.54|137.41|132.91|134.8|130.3|0
1744272900000|2025-04-10 08:15:00|137.12|132.62|137.42|132.92|137.81|133.31|136.04|131.54|0
1744273200000|2025-04-10 08:20:00|137.34|132.84|140.6|136.1|140.6|136.1|137.15|132.65|0
1744273500000|2025-04-10 08:25:00|140.69|136.19|138.5|134|140.73|136.23|138.35|133.85|0
1744273800000|2025-04-10 08:30:00|138.88|134.38|143.21|138.71|145.41|140.91|138.75|134.25|0
1744274100000|2025-04-10 08:35:00|143.13|138.63|146.66|142.16|146.74|142.24|142.17|137.67|0
1744274400000|2025-04-10 08:40:00|146.33|141.83|143.81|139.31|146.44|141.94|142.91|138.41|0
1744274700000|2025-04-10 08:45:00|143.79|139.29|142.66|138.16|143.83|139.33|141.73|137.23|0
1744275000000|2025-04-10 08:50:00|142.68|138.18|144.9|140.4|145.26|140.76|142.47|137.97|0
1744275300000|2025-04-10 08:55:00|144.88|140.38|144.22|139.72|146.27|141.77|144.22|139.72|0
1744275600000|2025-04-10 09:00:00|146.07|141.57|146.58|142.08|147.5|143|145.17|140.67|0
1744275900000|2025-04-10 09:05:00|147.08|142.58|147.13|142.63|147.62|143.12|145.88|141.38|0
1744276200000|2025-04-10 09:10:00|146.77|142.27|143.84|139.34|147.94|143.44|143.8|139.3|0
1744276500000|2025-04-10 09:15:00|143.81|139.31|144.61|140.11|144.95|140.45|143.39|138.89|0
1744276800000|2025-04-10 09:20:00|144.59|140.09|142.05|137.85|144.89|140.39|141.96|137.76|0
1744277100000|2025-04-10 09:25:00|142.09|137.89|143.56|139.66|144.27|140.37|141.79|137.59|0
1744277400000|2025-04-10 09:30:00|143.76|139.86|141|137.1|144.41|140.51|140.69|136.79|0
1744277700000|2025-04-10 09:35:00|141.07|137.17|141.07|137.17|141.71|137.81|139.9|136|0
1744278000000|2025-04-10 09:40:00|140.82|136.92|143.61|139.71|143.88|139.98|140.52|136.62|0
1744278300000|2025-04-10 09:45:00|143.65|139.75|143.35|139.45|144.22|140.32|143.24|139.34|0
1744278600000|2025-04-10 09:50:00|143.17|139.27|139.23|135.33|143.49|139.59|139.22|135.32|0
1744278900000|2025-04-10 09:55:00|139.18|135.28|140.87|136.97|141.04|137.14|139.1|135.2|0
1744279200000|2025-04-10 10:00:00|140.65|136.75|139.86|135.96|141.41|137.51|139.39|135.49|0
1744279500000|2025-04-10 10:05:00|139.65|135.75|138.53|134.63|140.32|136.42|137.51|133.61|0
1744279800000|2025-04-10 10:10:00|138.5|134.6|136.24|132.34|138.55|134.65|135.06|131.16|0
1744280100000|2025-04-10 10:15:00|136.13|132.23|133.69|129.79|136.22|132.32|133.5|129.6|0
1744280400000|2025-04-10 10:20:00|133.93|130.03|136.05|132.15|136.18|132.28|132.7|128.8|0
1744280700000|2025-04-10 10:25:00|136.02|132.12|135.59|131.69|136.53|132.63|135.36|131.46|0
1744281000000|2025-04-10 10:30:00|135.72|131.82|134.51|130.61|135.8|131.9|133.06|129.16|0
1744281300000|2025-04-10 10:35:00|134.49|130.59|132.18|128.28|135.66|131.76|131.82|127.92|0
1744281600000|2025-04-10 10:40:00|132.28|128.38|133.97|130.07|134.45|130.55|131.86|127.96|0
1744281900000|2025-04-10 10:45:00|133.9|130|136.42|132.52|136.42|132.52|133.9|130|0
1744282200000|2025-04-10 10:50:00|136.19|132.29|138.84|134.94|138.93|135.03|135.87|131.97|0
1744282500000|2025-04-10 10:55:00|138.8|134.9|138.39|134.49|138.9|135|137.58|133.68|0
1744282800000|2025-04-10 11:00:00|138.43|134.53|137.48|133.58|138.43|134.53|136.18|132.28|0
1744283100000|2025-04-10 11:05:00|137.02|133.12|138|134.1|138.54|134.64|136.79|132.89|0
1744283400000|2025-04-10 11:10:00|138.19|134.29|139.48|135.58|139.65|135.75|137.18|133.28|0
1744283700000|2025-04-10 11:15:00|139.39|135.49|139.09|135.19|139.98|136.08|138.82|134.92|0
1744284000000|2025-04-10 11:20:00|139.3|135.4|137.68|133.78|139.34|135.44|136.93|133.03|0
1744284300000|2025-04-10 11:25:00|137.57|133.67|138.93|135.03|139.1|135.2|137.17|133.27|0
1744284600000|2025-04-10 11:30:00|138.97|135.07|136.92|133.02|139.64|135.74|136.32|132.42|0
1744284900000|2025-04-10 11:35:00|136.71|132.81|136.08|132.18|136.96|133.06|134.98|131.08|0
1744285200000|2025-04-10 11:40:00|136.14|132.24|137.23|133.33|137.44|133.54|135.73|131.83|0
1744285500000|2025-04-10 11:45:00|137.26|133.36|137.14|133.24|137.6|133.7|136.73|132.83|0
1744285800000|2025-04-10 11:50:00|137.01|133.11|137.52|133.62|137.8|133.9|136.54|132.64|0
1744286100000|2025-04-10 11:55:00|137.49|133.59|136.35|132.45|137.77|133.87|136.24|132.34|0
1744286400000|2025-04-10 12:00:00|136.57|132.67|139.35|135.45|139.43|135.53|136.43|132.53|0
1744286700000|2025-04-10 12:05:00|139.33|135.43|140.69|136.79|141.69|137.79|138.71|134.81|0
1744287000000|2025-04-10 12:10:00|140.57|136.67|140.44|136.54|141.58|137.68|139.9|136|0
1744287300000|2025-04-10 12:15:00|140.33|136.43|139.48|135.58|140.69|136.79|137.88|133.98|0
1744287600000|2025-04-10 12:20:00|139.4|135.5|143.18|139.28|143.36|139.46|139.14|135.24|0
1744287900000|2025-04-10 12:25:00|143.31|139.41|141.42|137.52|143.72|139.82|141.22|137.32|0
1744288200000|2025-04-10 12:30:00|141.57|137.67|135.76|131.86|141.57|137.67|132.31|128.41|0
1744288500000|2025-04-10 12:35:00|135.84|131.94|139.49|135.59|140.97|137.07|135.15|131.25|0
1744288800000|2025-04-10 12:40:00|139.47|135.57|140.73|136.83|143.17|139.27|139.36|135.46|0
1744289100000|2025-04-10 12:45:00|140.9|137|143.01|139.11|143.35|139.45|140.43|136.53|0
1744289400000|2025-04-10 12:50:00|143.07|139.17|140.84|136.94|144.85|140.95|140.84|136.94|0
1744289700000|2025-04-10 12:55:00|140.88|136.98|140.4|136.5|141.52|137.62|140.08|136.18|0
1744290000000|2025-04-10 13:00:00|140.38|136.48|140.5|136.6|140.81|136.91|139.35|135.45|0
1744290300000|2025-04-10 13:05:00|140.54|136.64|138.84|134.94|140.65|136.75|136.68|132.78|0
1744290600000|2025-04-10 13:10:00|138.88|134.98|141.15|137.25|141.44|137.54|137.8|133.9|0
1744290900000|2025-04-10 13:15:00|140.95|137.05|137.59|133.69|141.36|137.46|137.36|133.46|0
1744291200000|2025-04-10 13:20:00|137.63|133.73|135.38|131.48|137.82|133.92|135.13|131.23|0
1744291500000|2025-04-10 13:25:00|135.3|131.4|140.01|136.11|140.59|136.69|135.13|131.23|0
1744291800000|2025-04-10 13:30:00|141.85|137.95|139.84|135.94|142.64|138.74|136.91|133.01|0
1744292100000|2025-04-10 13:35:00|139.67|135.77|140.6|136.7|143.12|139.22|136.88|132.98|0
1744292400000|2025-04-10 13:40:00|140.12|136.22|143.9|140|146.05|142.15|140.12|136.22|0
1744292700000|2025-04-10 13:45:00|144.08|140.18|138.62|134.72|144.08|140.18|138.49|134.59|0
1744293000000|2025-04-10 13:50:00|138.9|135|142.53|138.63|143.8|139.9|137.41|133.51|0
1744293300000|2025-04-10 13:55:00|142.83|138.93|144.79|140.89|145.55|141.65|141.47|137.57|0
1744293600000|2025-04-10 14:00:00|145.35|141.45|146.88|142.98|151.04|147.14|143.99|140.09|0
1744293900000|2025-04-10 14:05:00|146.77|142.87|147.12|143.22|150.02|146.12|144.49|140.59|0
1744294200000|2025-04-10 14:10:00|147.51|143.61|152.35|148.45|154.64|150.74|147.51|143.61|0
1744294500000|2025-04-10 14:15:00|152.55|148.65|152.9|149|153.13|149.23|149.97|146.07|0
1744294800000|2025-04-10 14:20:00|153.09|149.19|147.42|143.52|154.14|150.24|147.18|143.28|0
1744295100000|2025-04-10 14:25:00|147.65|143.75|150.85|146.95|150.85|146.95|145.62|141.72|0
1744295400000|2025-04-10 14:30:00|150.51|146.61|146.42|142.52|150.66|146.76|146|142.1|0
1744295700000|2025-04-10 14:35:00|146.98|143.08|146.69|142.79|147.94|144.04|145.24|141.34|0
1744296000000|2025-04-10 14:40:00|146.84|142.94|148.72|144.82|149.24|145.34|144.62|140.72|0
1744296300000|2025-04-10 14:45:00|148.65|144.75|152.16|148.26|153.77|149.87|148.36|144.46|0
1744296600000|2025-04-10 14:50:00|152.23|148.33|152.62|148.72|154.76|150.86|151.15|147.25|0
1744296900000|2025-04-10 14:55:00|152.23|148.33|157.57|153.67|157.93|154.03|151.58|147.68|0
1744297200000|2025-04-10 15:00:00|157.66|153.76|157.69|153.79|158.7|154.8|156.31|152.41|0
1744297500000|2025-04-10 15:05:00|157.93|154.03|152.26|148.36|158.47|154.57|152.06|148.16|0
1744297800000|2025-04-10 15:10:00|152.38|148.48|156.72|152.82|157.42|153.52|151.93|148.03|0
1744298100000|2025-04-10 15:15:00|156.74|152.84|159.28|155.38|159.47|155.57|156.18|152.28|0
1744298400000|2025-04-10 15:20:00|159.33|155.43|161.96|158.06|162.68|158.78|158.91|155.01|0
1744298700000|2025-04-10 15:25:00|161.91|158.01|163.93|160.03|164.2|160.3|160.52|156.62|0
1744299000000|2025-04-10 15:30:00|163.78|159.88|166.58|162.68|169.1|165.2|163.39|159.49|0
1744299300000|2025-04-10 15:35:00|166.44|162.54|170.9|167|171.6|167.7|166.44|162.54|0
1744299600000|2025-04-10 15:40:00|170.63|166.73|173.26|169.36|173.72|169.82|168.54|164.64|0
1744299900000|2025-04-10 15:45:00|173.66|169.76|175.74|171.84|175.94|172.04|171.11|167.21|0
1744300200000|2025-04-10 15:50:00|175.76|171.86|176.27|172.37|180.77|176.87|175.31|171.41|0
1744300500000|2025-04-10 15:55:00|176.01|172.11|183.59|179.69|186.01|182.11|175.42|171.52|0
1744300800000|2025-04-10 16:00:00|183.66|179.76|191.5|187.6|191.55|187.65|181.29|177.39|0
1744301100000|2025-04-10 16:05:00|192.3|188.4|189.01|185.11|194.46|190.56|186.33|182.43|0
1744301400000|2025-04-10 16:10:00|189.4|185.5|194.63|190.73|195.93|192.03|187.38|183.48|0
1744301700000|2025-04-10 16:15:00|195.26|191.36|201.29|197.39|202.97|199.07|194.91|191.01|0
1744302000000|2025-04-10 16:20:00|201.56|197.66|209.46|202.86|215.28|211.38|201.56|197.66|0
1744302300000|2025-04-10 16:25:00|209.09|202.49|214.43|208.43|220.24|214.24|209.09|202.49|0
1744302600000|2025-04-10 16:30:00|215.38|209.38|195.52|189.52|215.66|209.66|195.52|189.52|0
1744302900000|2025-04-10 16:35:00|195.79|189.79|189.55|183.55|198.56|192.56|188.78|182.78|0
1744303200000|2025-04-10 16:40:00|189.65|183.65|191.64|185.64|195.2|189.2|189.44|183.44|0
1744303500000|2025-04-10 16:45:00|191.29|185.29|188.06|182.06|200.37|194.37|187.52|181.52|0
1744303800000|2025-04-10 16:50:00|187.85|181.85|194.16|188.16|197.05|191.05|185.25|179.25|0
1744304100000|2025-04-10 16:55:00|193.02|187.02|187.74|181.74|193.32|187.32|186.35|180.35|0
1744304400000|2025-04-10 17:00:00|187.95|181.95|182.78|176.78|188.47|182.47|175.15|169.15|0
1744304700000|2025-04-10 17:05:00|182.68|176.68|192.53|186.53|193.18|187.18|182.68|176.68|0
1744305000000|2025-04-10 17:10:00|192.42|186.42|205.83|199.83|208.06|202.06|191.6|185.6|0
1744305300000|2025-04-10 17:15:00|206.15|200.15|202|197.2|208.35|202.35|201.51|195.51|0
1744305600000|2025-04-10 17:20:00|202.03|197.23|200.09|195.29|209.34|204.54|199.52|194.72|0
1744305900000|2025-04-10 17:25:00|199.9|195.1|189.04|184.24|200.36|195.56|188.43|183.63|0
1744306200000|2025-04-10 17:30:00|189.01|184.21|188.94|184.14|190.65|185.85|184.42|179.62|0
1744306500000|2025-04-10 17:35:00|188.86|184.06|187.01|182.21|189.15|184.35|181.23|176.43|0
1744306800000|2025-04-10 17:40:00|187.22|182.42|179.06|174.26|187.8|183|178.77|173.97|0
1744307100000|2025-04-10 17:45:00|178.86|174.06|177.31|172.51|179.36|174.56|172.22|167.42|0
1744307400000|2025-04-10 17:50:00|177.19|172.39|174.66|169.86|179.88|175.08|172.46|167.66|0
1744307700000|2025-04-10 17:55:00|174.41|169.61|174.75|169.95|174.75|169.95|171.69|166.89|0
1744308000000|2025-04-10 18:00:00|174.92|170.12|165.61|160.81|176.16|171.36|164.14|159.34|0
1744308300000|2025-04-10 18:05:00|165.29|160.49|175.65|170.85|176.3|171.5|163.18|158.38|0
1744308600000|2025-04-10 18:10:00|177.14|172.34|183.15|178.35|183.51|178.71|175.85|171.05|0
1744308900000|2025-04-10 18:15:00|183.94|179.14|176.35|171.55|184.25|179.45|174.61|169.81|0
1744309200000|2025-04-10 18:20:00|175.95|171.15|165.39|160.59|175.95|171.15|164.27|159.47|0
1744309500000|2025-04-10 18:25:00|165.63|160.83|160.29|155.49|168.09|163.29|159.53|154.73|0
1744309800000|2025-04-10 18:30:00|160.26|155.46|161.69|156.89|162.04|157.24|156.62|151.82|0
1744310100000|2025-04-10 18:35:00|161.95|157.15|161.36|156.56|165.35|160.55|160.34|155.54|0
1744310400000|2025-04-10 18:40:00|162.29|157.49|155.91|151.11|164.07|159.27|155.34|150.54|0
1744310700000|2025-04-10 18:45:00|155.98|151.18|162.5|157.7|164.11|159.31|155.91|151.11|0
1744311000000|2025-04-10 18:50:00|162.26|157.46|167.65|162.85|167.65|162.85|158.69|153.89|0
1744311300000|2025-04-10 18:55:00|167.21|162.41|163.35|158.55|169.52|164.72|161.1|156.3|0
1744311600000|2025-04-10 19:00:00|163.66|158.86|158.03|153.23|165.56|160.76|156.5|151.7|0
1744311900000|2025-04-10 19:05:00|158.05|153.25|169.57|164.77|169.66|164.86|156.03|151.23|0
1744312200000|2025-04-10 19:10:00|169.08|164.28|167.78|162.98|170.31|165.51|166.06|161.26|0
1744312500000|2025-04-10 19:15:00|167.68|162.88|163.66|158.86|169.7|164.9|163.1|158.3|0
1744312800000|2025-04-10 19:20:00|163.81|159.01|167.28|162.48|169.52|164.72|160.42|155.62|0
1744313100000|2025-04-10 19:25:00|167.93|163.13|176.27|171.47|176.27|171.47|164.55|159.75|0
1744313400000|2025-04-10 19:30:00|176.32|171.52|175.09|170.29|176.62|171.82|168.85|164.05|0
1744313700000|2025-04-10 19:35:00|175.33|170.53|181.37|176.57|181.37|176.57|173.16|168.36|0
1744314000000|2025-04-10 19:40:00|180.91|176.11|189.74|184.94|190.73|185.93|179.9|175.1|0
1744314300000|2025-04-10 19:45:00|189|184.2|185.2|180.4|189.34|184.54|183.02|178.22|0
1744314600000|2025-04-10 19:50:00|183.32|178.52|171.72|166.92|183.32|178.52|171.42|166.62|0
1744314900000|2025-04-10 19:55:00|172.45|167.65|170.39|165.59|179.81|175.01|167.71|162.91|0
1744315200000|2025-04-10 20:00:00|170.78|165.98|167.34|162.54|172.07|167.27|165.23|160.43|0
1744315500000|2025-04-10 20:05:00|168.01|163.21|165.78|160.98|168.82|164.02|165.78|160.98|0
1744315800000|2025-04-10 20:10:00|165.87|161.07|165.81|161.01|166.93|162.13|164.61|159.81|0
1744316100000|2025-04-10 20:15:00|166|161.2|168|163.2|168.85|164.05|163.96|159.16|0
1744316400000|2025-04-10 20:20:00|168.27|163.47|169.42|164.62|169.9|165.1|168.27|163.47|0
1744316700000|2025-04-10 20:25:00|169.72|164.92|170.34|165.54|170.39|165.59|169.52|164.72|0
1744317000000|2025-04-10 20:30:00|170.44|165.64|170.49|165.69|171.12|166.32|170.04|165.24|0
1744317300000|2025-04-10 20:35:00|170.54|165.74|172.97|168.17|172.97|168.17|170.54|165.74|0
1744317600000|2025-04-10 20:40:00|172.92|168.12|173.47|168.67|173.51|168.71|172.49|167.69|0
1744317900000|2025-04-10 20:45:00|173.44|168.64|173.09|168.29|174.16|169.36|172.7|167.9|0
1744318200000|2025-04-10 20:50:00|172.99|168.19|170.58|165.78|173.31|168.51|170.53|165.73|0
1744318500000|2025-04-10 20:55:00|170.48|165.68|170.53|165.73|171.07|166.27|170.43|165.63|0
1744318800000|2025-04-10 21:00:00|170.64|165.84|170.64|165.84|170.74|165.94|170.32|165.52|0
1744319100000|2025-04-10 21:05:00|170.67|165.87|170.8|166|170.89|166.09|170.64|165.84|0
1744319400000|2025-04-10 21:10:00|170.78|165.98|170.76|165.96|170.79|165.99|170.75|165.95|0
1744319700000|2025-04-10 21:15:00|170.79|165.99|170.66|165.86|170.79|165.99|170.64|165.84|0
1744320000000|2025-04-10 21:20:00|170.68|165.88|170.86|166.06|170.86|166.06|170.66|165.86|0
1744320300000|2025-04-10 21:25:00|170.68|165.88|170.88|166.08|170.95|166.15|170.68|165.88|0
1744320600000|2025-04-10 21:30:00|170.83|166.03|171.02|166.22|171.02|166.22|170.83|166.03|0
1744320900000|2025-04-10 21:35:00|171.04|166.24|171.28|166.48|171.3|166.5|170.99|166.19|0
1744321200000|2025-04-10 21:40:00|171.29|166.49|171.25|166.45|171.53|166.73|171.25|166.45|0
1744321500000|2025-04-10 21:45:00|171.3|166.5|171.5|166.7|171.5|166.7|171.28|166.48|0
1744321800000|2025-04-10 21:50:00|171.54|166.74|171.42|166.62|171.58|166.78|171.42|166.62|0
1744322100000|2025-04-10 21:55:00|171.44|166.64|171.74|166.94|171.86|167.06|171.42|166.62|0
1744322400000|2025-04-10 22:00:00|170.91|166.11|169.16|164.36|171.74|166.94|168.97|164.17|0
1744322700000|2025-04-10 22:05:00|169.28|164.48|168.34|163.54|169.28|164.48|168.1|163.3|0
1744323000000|2025-04-10 22:10:00|168.32|163.52|168.46|163.66|168.65|163.85|167.6|162.8|0
1744323300000|2025-04-10 22:15:00|168.55|163.75|169.03|164.23|169.18|164.38|167.83|163.03|0
1744323600000|2025-04-10 22:20:00|169.18|164.38|169.08|164.28|169.59|164.79|168.84|164.04|0
1744323900000|2025-04-10 22:25:00|169.22|164.42|169.05|164.25|169.61|164.81|168.36|163.56|0
1744324200000|2025-04-10 22:30:00|169.03|164.23|167.75|162.95|169.03|164.23|167.2|162.4|0
1744324500000|2025-04-10 22:35:00|167.58|162.78|166.72|161.92|167.89|163.09|166.65|161.85|0
1744324800000|2025-04-10 22:40:00|166.74|161.94|166.31|161.51|166.84|162.04|166.2|161.4|0
1744325100000|2025-04-10 22:45:00|166.53|161.73|167.62|162.82|167.74|162.94|165.58|160.78|0
1744325400000|2025-04-10 22:50:00|167.67|162.87|168.05|163.25|168.32|163.52|167.62|162.82|0
1744325700000|2025-04-10 22:55:00|168.15|163.35|169.01|164.21|169.09|164.29|167.88|163.08|0
1744326000000|2025-04-10 23:00:00|168.99|164.19|169.69|164.89|170.61|165.81|168.92|164.12|0
1744326300000|2025-04-10 23:05:00|169.81|165.01|169.25|164.45|169.88|165.08|168.46|163.66|0
1744326600000|2025-04-10 23:10:00|169.4|164.6|172.07|167.27|172.42|167.62|169.3|164.5|0
1744326900000|2025-04-10 23:15:00|172.05|167.25|172.51|167.71|173.13|168.33|172.02|167.22|0
1744327200000|2025-04-10 23:20:00|172.56|167.76|175.96|171.16|175.98|171.18|172.36|167.56|0
1744327500000|2025-04-10 23:25:00|175.66|170.86|173.99|169.19|175.73|170.93|173.35|168.55|0
1744327800000|2025-04-10 23:30:00|173.94|169.14|172.95|168.15|174.68|169.88|172.77|167.97|0
1744328100000|2025-04-10 23:35:00|173.1|168.3|174.78|169.98|174.8|170|173|168.2|0
1744328400000|2025-04-10 23:40:00|174.6|169.8|173.39|168.59|174.7|169.9|173.36|168.56|0
1744328700000|2025-04-10 23:45:00|173.49|168.69|175.72|170.92|175.72|170.92|173.36|168.56|0
1744329000000|2025-04-10 23:50:00|175.77|170.97|177.68|172.88|178.11|173.31|175.22|170.42|0
1744329300000|2025-04-10 23:55:00|177.83|173.03|176.22|171.42|178.26|173.46|174.74|169.94|0
1744329600000|2025-04-11 00:00:00|176.27|171.47|179.7|174.9|181.45|176.65|175.89|171.09|0
1744329900000|2025-04-11 00:05:00|179.98|175.18|180.75|175.95|181.96|177.16|179.78|174.98|0
1744330200000|2025-04-11 00:10:00|180.95|176.15|179.7|174.9|180.95|176.15|178.4|173.6|0
1744330500000|2025-04-11 00:15:00|179.75|174.95|192.34|187.54|193.04|188.24|179.75|174.95|0
1744330800000|2025-04-11 00:20:00|192.31|187.51|189.29|184.49|192.31|187.51|188.32|183.52|0
1744331100000|2025-04-11 00:25:00|189.32|184.52|193.05|188.25|193.18|188.38|189.06|184.26|0
1744331400000|2025-04-11 00:30:00|193.43|188.63|192.27|187.47|193.8|189|190.92|186.12|0
1744331700000|2025-04-11 00:35:00|192.14|187.34|192.57|187.77|193.95|189.15|187.58|182.78|0
1744332000000|2025-04-11 00:40:00|192.62|187.82|197.56|192.76|198.86|194.06|190.45|185.65|0
1744332300000|2025-04-11 00:45:00|197.48|192.68|197.91|191.91|201.55|196.75|196.64|190.64|0
1744332600000|2025-04-11 00:50:00|197.96|191.96|197.02|191.02|200.38|194.38|196.57|190.57|0
1744332900000|2025-04-11 00:55:00|197.72|191.72|196.7|190.7|198.93|192.93|195.13|189.13|0
1744333200000|2025-04-11 01:00:00|196.78|190.78|195.7|189.7|199.31|193.31|194.92|188.92|0
1744333500000|2025-04-11 01:05:00|195.94|189.94|193.68|187.68|197.48|191.48|192.64|186.64|0
1744333800000|2025-04-11 01:10:00|193.97|187.97|190.6|184.6|194.63|188.63|190.07|184.07|0
1744334100000|2025-04-11 01:15:00|190.5|184.5|186.95|180.95|191.2|185.2|186.8|180.8|0
1744334400000|2025-04-11 01:20:00|187|181|188.99|182.99|190.34|184.34|186.9|180.9|0
1744334700000|2025-04-11 01:25:00|189.02|183.02|189.72|183.72|190.99|184.99|186.88|180.88|0
1744335000000|2025-04-11 01:30:00|189.82|183.82|190.51|184.51|190.83|184.83|187.3|181.3|0
1744335300000|2025-04-11 01:35:00|190.62|184.62|189.18|183.18|191.74|185.74|187.91|181.91|0
1744335600000|2025-04-11 01:40:00|189.07|183.07|188.93|182.93|189.55|183.55|187.37|181.37|0
1744335900000|2025-04-11 01:45:00|188.96|182.96|185.41|179.41|189.35|183.35|184.14|178.14|0
1744336200000|2025-04-11 01:50:00|185.56|179.56|185.81|179.81|186.32|180.32|183.37|177.37|0
1744336500000|2025-04-11 01:55:00|185.83|179.83|182.16|176.16|185.85|179.85|181.5|175.5|0
1744336800000|2025-04-11 02:00:00|182.28|176.28|186.15|180.15|186.52|180.52|182.26|176.26|0
1744337100000|2025-04-11 02:05:00|186.2|180.2|186.2|180.2|188.17|182.17|186.07|180.07|0
1744337400000|2025-04-11 02:10:00|186.07|180.07|186.02|180.02|187.42|181.42|184.28|178.28|0
1744337700000|2025-04-11 02:15:00|185.73|179.73|185.5|179.5|189.83|183.83|184.67|178.67|0
1744338000000|2025-04-11 02:20:00|185.58|179.58|184.23|178.23|185.58|179.58|182.81|176.81|0
1744338300000|2025-04-11 02:25:00|184.31|178.31|182.81|176.81|184.36|178.36|177.42|171.42|0
1744338600000|2025-04-11 02:30:00|183.09|177.09|177.63|171.63|183.19|177.19|177.06|171.06|0
1744338900000|2025-04-11 02:35:00|177.6|171.6|179.1|173.1|179.17|173.17|177.31|171.31|0
1744339200000|2025-04-11 02:40:00|179.13|173.13|180.25|174.25|180.71|174.71|178.76|172.76|0
1744339500000|2025-04-11 02:45:00|180.22|174.22|179.37|173.37|180.74|174.74|179.31|173.31|0
1744339800000|2025-04-11 02:50:00|179.26|173.26|179.51|173.51|179.95|173.95|177.76|171.76|0
1744340100000|2025-04-11 02:55:00|179.64|173.64|182.16|176.16|182.16|176.16|179.51|173.51|0
1744340400000|2025-04-11 03:00:00|182.01|176.01|179.65|173.65|183.49|177.49|178.86|172.86|0
1744340700000|2025-04-11 03:05:00|179.57|173.57|180.07|174.07|180.07|174.07|178.62|172.62|0
1744341000000|2025-04-11 03:10:00|179.96|173.96|177.59|171.59|180.5|174.5|177.21|171.21|0
1744341300000|2025-04-11 03:15:00|177.72|171.72|177.54|171.54|178.31|172.31|176.08|170.08|0
1744341600000|2025-04-11 03:20:00|177.77|171.77|173.2|167.2|178.25|172.25|170.5|164.5|0
1744341900000|2025-04-11 03:25:00|173.18|167.18|170.86|164.86|173.31|167.31|170.86|164.86|0
1744342200000|2025-04-11 03:30:00|170.74|164.74|173.98|167.98|174.05|168.05|170.5|164.5|0
1744342500000|2025-04-11 03:35:00|174.08|168.08|173.5|167.5|174.62|168.62|173.18|167.18|0
1744342800000|2025-04-11 03:40:00|173.3|167.3|172.15|166.15|174.44|168.44|172.02|166.02|0
1744343100000|2025-04-11 03:45:00|172.06|166.06|173.18|167.18|174.43|168.43|172.06|166.06|0
1744343400000|2025-04-11 03:50:00|173.31|167.31|171.3|165.3|173.96|167.96|170.51|164.51|0
1744343700000|2025-04-11 03:55:00|171.37|165.37|172.85|166.85|173.07|167.07|171.08|165.08|0
1744344000000|2025-04-11 04:00:00|172.95|166.95|171.45|165.45|173.1|167.1|170.97|164.97|0
1744344300000|2025-04-11 04:05:00|171.42|165.42|169.69|163.69|171.49|165.49|168.48|162.48|0
1744344600000|2025-04-11 04:10:00|169.84|163.84|169.79|163.79|170.05|164.05|169.2|163.2|0
1744344900000|2025-04-11 04:15:00|169.88|163.88|168.99|162.99|169.88|163.88|168.66|162.66|0
1744345200000|2025-04-11 04:20:00|169.05|163.05|169.95|163.95|170.52|164.52|168.75|162.75|0
1744345500000|2025-04-11 04:25:00|169.93|163.93|171.01|165.01|171.87|165.87|169.66|163.66|0
1744345800000|2025-04-11 04:30:00|170.79|164.79|170.34|164.34|171.04|165.04|170.1|164.1|0
1744346100000|2025-04-11 04:35:00|170.24|164.24|170.29|164.29|170.66|164.66|169.96|163.96|0
1744346400000|2025-04-11 04:40:00|170.17|164.17|169.03|163.03|170.55|164.55|169.03|163.03|0
1744346700000|2025-04-11 04:45:00|169.06|163.06|170.75|164.75|170.88|164.88|169.03|163.03|0
1744347000000|2025-04-11 04:50:00|170.73|164.73|173.56|167.56|173.65|167.65|170.73|164.73|0
1744347300000|2025-04-11 04:55:00|173.49|167.49|170.9|164.9|173.49|167.49|170.83|164.83|0
1744347600000|2025-04-11 05:00:00|170.8|164.8|172.92|166.92|172.96|166.96|170.34|164.34|0
1744347900000|2025-04-11 05:05:00|172.85|166.85|173.95|167.95|174.2|168.2|172.8|166.8|0
1744348200000|2025-04-11 05:10:00|173.9|167.9|170.17|164.17|173.9|167.9|170.01|164.01|0
1744348500000|2025-04-11 05:15:00|170.12|164.12|170.46|164.46|171.13|165.13|167.62|161.62|0
1744348800000|2025-04-11 05:20:00|170.48|164.48|168.81|164.31|170.63|164.63|168.24|162.65|0
1744349100000|2025-04-11 05:25:00|168.6|164.1|165.01|160.51|168.62|164.12|164.63|160.13|0
1744349400000|2025-04-11 05:30:00|164.86|160.36|162.25|157.75|164.86|160.36|161.67|157.17|0
1744349700000|2025-04-11 05:35:00|162.2|157.7|162.21|157.71|162.9|158.4|161.49|156.99|0
1744350000000|2025-04-11 05:40:00|162.4|157.9|161.74|157.24|162.52|158.02|161.08|156.58|0
1744350300000|2025-04-11 05:45:00|161.69|157.19|162.86|158.36|162.91|158.41|159.76|155.26|0
1744350600000|2025-04-11 05:50:00|162.72|158.22|159.01|154.51|164.14|159.64|159.01|154.51|0
1744350900000|2025-04-11 05:55:00|158.65|154.15|156.74|152.24|159.17|154.67|155.88|151.38|0
1744351200000|2025-04-11 06:00:00|156.72|152.22|154.18|149.68|156.72|152.22|153.02|148.52|0
1744351500000|2025-04-11 06:05:00|154.25|149.75|152.85|148.35|154.47|149.97|151.61|147.11|0
1744351800000|2025-04-11 06:10:00|152.2|147.7|153.92|149.42|154.24|149.74|150.98|146.48|0
1744352100000|2025-04-11 06:15:00|153.83|149.33|153.49|148.99|154.47|149.97|151.91|147.41|0
1744352400000|2025-04-11 06:20:00|153.46|148.96|155.69|151.19|155.94|151.44|152.82|148.32|0
1744352700000|2025-04-11 06:25:00|155.78|151.28|154.24|149.74|155.78|151.28|153.5|149|0
1744353000000|2025-04-11 06:30:00|154.38|149.88|156.54|152.04|156.82|152.32|154.01|149.51|0
1744353300000|2025-04-11 06:35:00|156.56|152.06|159.03|154.53|159.12|154.62|156.04|151.54|0
1744353600000|2025-04-11 06:40:00|159.05|154.55|156.98|152.48|159.14|154.64|156.29|151.79|0
1744353900000|2025-04-11 06:45:00|157.07|152.57|157.19|152.69|157.26|152.76|155.22|150.72|0
1744354200000|2025-04-11 06:50:00|157.24|152.74|158.64|154.14|159.5|155|156.94|152.44|0
1744354500000|2025-04-11 06:55:00|158.46|153.96|158.18|153.68|158.55|154.05|156.47|151.97|0
1744354800000|2025-04-11 07:00:00|158.32|153.82|160.75|156.25|160.91|156.41|157.66|153.16|0
1744355100000|2025-04-11 07:05:00|160.66|156.16|165.3|160.8|165.52|161.02|160.66|156.16|0
1744355400000|2025-04-11 07:10:00|165.28|160.78|162.81|158.31|165.49|160.99|161.45|156.95|0
1744355700000|2025-04-11 07:15:00|162.88|158.38|164.22|159.72|164.46|159.96|162.42|157.92|0
1744356000000|2025-04-11 07:20:00|164.36|159.86|161.64|157.14|164.46|159.96|161.36|156.86|0
1744356300000|2025-04-11 07:25:00|161.69|157.19|166.1|161.6|166.91|162.41|161.5|157|0
1744356600000|2025-04-11 07:30:00|166.24|161.74|161.74|157.24|166.24|161.74|161.67|157.17|0
1744356900000|2025-04-11 07:35:00|161.69|157.19|161|156.5|161.7|157.2|159.18|154.68|0
1744357200000|2025-04-11 07:40:00|161.07|156.57|161.12|156.62|162|157.5|159.67|155.17|0
1744357500000|2025-04-11 07:45:00|161.07|156.57|162.35|157.85|162.64|158.14|160.4|155.9|0
1744357800000|2025-04-11 07:50:00|162.17|157.67|161.95|157.45|163.2|158.7|161.41|156.91|0
1744358100000|2025-04-11 07:55:00|161.65|157.15|166.96|162.46|167.2|162.7|161.56|157.06|0
1744358400000|2025-04-11 08:00:00|167.03|162.53|171.83|166.43|174.57|170.07|166.57|162.07|0
1744358700000|2025-04-11 08:05:00|171.88|166.48|165.66|160.26|171.88|166.48|163.23|157.83|0
1744359000000|2025-04-11 08:10:00|166.04|160.64|166.53|161.13|167.19|161.79|165.05|159.65|0
1744359300000|2025-04-11 08:15:00|166.51|161.11|170.66|165.26|170.81|165.41|165.8|160.4|0
1744359600000|2025-04-11 08:20:00|171|165.6|176.69|171.29|176.69|171.29|171|165.6|0
1744359900000|2025-04-11 08:25:00|176.82|171.42|175.68|170.28|177.04|171.64|173.42|168.02|0
1744360200000|2025-04-11 08:30:00|175.63|170.23|179.25|173.85|179.31|173.91|174.33|168.93|0
1744360500000|2025-04-11 08:35:00|179.35|173.95|179.81|174.41|182.22|176.82|178.97|173.57|0
1744360800000|2025-04-11 08:40:00|180.01|174.61|182.58|177.18|185.08|179.68|180.01|174.61|0
1744361100000|2025-04-11 08:45:00|182.65|177.25|182.18|176.78|183.25|177.85|180.53|175.13|0
1744361400000|2025-04-11 08:50:00|182.13|176.73|183.23|177.83|183.34|177.94|180.81|175.41|0
1744361700000|2025-04-11 08:55:00|183.26|177.86|180.31|174.91|183.65|178.25|179.38|173.98|0
1744362000000|2025-04-11 09:00:00|180.53|175.13|180.1|174.7|181.78|176.38|177.33|171.93|0
1744362300000|2025-04-11 09:05:00|180.05|174.65|180.7|175.3|181.15|175.75|179.14|173.74|0
1744362600000|2025-04-11 09:10:00|180.68|175.28|179.15|173.75|183.27|177.87|179.04|173.64|0
1744362900000|2025-04-11 09:15:00|179.05|173.65|179.26|173.86|179.72|174.32|176.4|171|0
1744363200000|2025-04-11 09:20:00|179.16|173.76|179.22|173.82|181.5|176.1|178.91|173.51|0
1744363500000|2025-04-11 09:25:00|179.09|173.69|179.05|173.65|180.19|174.79|177.95|172.55|0
1744363800000|2025-04-11 09:30:00|178.9|173.5|177.62|172.22|179.84|174.44|176.63|171.23|0
1744364100000|2025-04-11 09:35:00|177.69|172.29|175.43|170.03|177.87|172.47|174.4|169|0
1744364400000|2025-04-11 09:40:00|175.58|170.18|172.26|166.86|175.58|170.18|172.26|166.86|0
1744364700000|2025-04-11 09:45:00|172.34|166.94|173.24|167.84|173.24|167.84|170.36|164.96|0
1744365000000|2025-04-11 09:50:00|173.34|167.94|168.1|162.7|173.71|168.31|167.68|162.28|0
1744365300000|2025-04-11 09:55:00|168.03|162.63|164.86|159.46|168.63|163.23|164.68|159.28|0
1744365600000|2025-04-11 10:00:00|164.88|159.48|165.53|160.13|167.07|161.67|163.53|158.13|0
1744365900000|2025-04-11 10:05:00|165.58|160.18|166.78|161.38|167.95|162.55|164.61|159.21|0
1744366200000|2025-04-11 10:10:00|166.73|161.33|166.5|161.1|167.96|162.56|165.94|160.54|0
1744366500000|2025-04-11 10:15:00|166.59|161.19|166.69|161.29|167.74|162.34|166.16|160.76|0
1744366800000|2025-04-11 10:20:00|166.71|161.31|163.31|157.91|166.71|161.31|163.31|157.91|0
1744367100000|2025-04-11 10:25:00|163.43|158.03|163.13|157.73|165.39|159.99|161.98|156.58|0
1744367400000|2025-04-11 10:30:00|163.15|157.75|162.73|157.33|164.41|159.01|162.73|157.33|0
1744367700000|2025-04-11 10:35:00|162.82|157.42|163.74|158.34|163.87|158.47|161.1|155.7|0
1744368000000|2025-04-11 10:40:00|163.7|158.3|164.88|159.48|165.07|159.67|163.39|157.99|0
1744368300000|2025-04-11 10:45:00|164.79|159.39|164.75|159.35|166.03|160.63|164.13|158.73|0
1744368600000|2025-04-11 10:50:00|164.93|159.53|164.23|158.83|168.04|162.64|163.32|157.92|0
1744368900000|2025-04-11 10:55:00|163.95|158.55|165.17|160.22|165.84|160.89|163.39|157.99|0
1744369200000|2025-04-11 11:00:00|165.1|160.15|164.72|159.77|166.27|161.32|163.29|158.34|0
1744369500000|2025-04-11 11:05:00|164.53|159.58|163.83|158.88|165.41|160.46|163.45|158.5|0
1744369800000|2025-04-11 11:10:00|163.78|158.83|166.73|161.78|166.81|161.86|163.12|158.17|0
1744370100000|2025-04-11 11:15:00|166.9|161.95|170.83|165.88|170.92|165.97|166.23|161.28|0
1744370400000|2025-04-11 11:20:00|170.85|165.9|170.67|165.72|172.28|167.33|169.3|164.35|0
1744370700000|2025-04-11 11:25:00|170.62|165.67|170.5|165.55|171.52|166.57|169.08|164.13|0
1744371000000|2025-04-11 11:30:00|170.48|165.53|169.72|164.77|171.43|166.48|169.7|164.75|0
1744371300000|2025-04-11 11:35:00|169.69|164.74|172.96|168.01|173.58|168.63|169.69|164.74|0
1744371600000|2025-04-11 11:40:00|172.91|167.96|171.73|166.78|173.62|168.67|171.01|166.06|0
1744371900000|2025-04-11 11:45:00|171.88|166.93|174.53|169.58|174.53|169.58|170.99|166.04|0
1744372200000|2025-04-11 11:50:00|174.55|169.6|173.49|168.54|176.17|171.22|173.31|168.36|0
1744372500000|2025-04-11 11:55:00|173.46|168.51|169.47|164.52|173.46|168.51|167.16|162.21|0
1744372800000|2025-04-11 12:00:00|169.28|164.33|168.59|163.64|170.6|165.65|167.4|162.45|0
1744373100000|2025-04-11 12:05:00|168.52|163.57|169.14|164.19|170.35|165.4|167.09|162.14|0
1744373400000|2025-04-11 12:10:00|169.11|164.16|168.81|163.86|170.32|165.37|168.44|163.49|0
1744373700000|2025-04-11 12:15:00|168.84|163.89|168.82|163.87|169.41|164.46|167.56|162.61|0
1744374000000|2025-04-11 12:20:00|168.51|163.56|169.95|165|170.26|165.31|167.38|162.43|0
1744374300000|2025-04-11 12:25:00|170.02|165.07|167.82|162.87|170.07|165.12|167.08|162.13|0
1744374600000|2025-04-11 12:30:00|167.67|162.72|162.49|157.54|168.44|163.49|162.49|157.54|0
1744374900000|2025-04-11 12:35:00|162.38|157.43|163.77|158.82|164.31|159.36|161.02|156.07|0
1744375200000|2025-04-11 12:40:00|163.39|158.44|166.64|161.69|166.85|161.9|163.39|158.44|0
1744375500000|2025-04-11 12:45:00|166.56|161.61|168.75|163.8|169.62|164.67|166.22|161.27|0
1744375800000|2025-04-11 12:50:00|168.9|163.95|169.26|164.31|170.41|165.46|167.69|162.74|0
1744376100000|2025-04-11 12:55:00|169.47|164.52|172.74|167.79|173.01|168.06|169.09|164.14|0
1744376400000|2025-04-11 13:00:00|172.86|167.91|171.67|166.72|173.22|168.27|170.18|165.23|0
1744376700000|2025-04-11 13:05:00|171.53|166.58|177.68|172.73|177.81|172.86|169.81|164.86|0
1744377000000|2025-04-11 13:10:00|177.91|172.96|180.77|175.82|183.81|178.86|177.76|172.81|0
1744377300000|2025-04-11 13:15:00|181.33|176.38|180.56|175.61|182.31|177.36|179.53|174.58|0
1744377600000|2025-04-11 13:20:00|180.21|175.26|176.87|171.92|180.82|175.87|176.29|171.34|0
1744377900000|2025-04-11 13:25:00|177.67|172.72|178.22|173.27|179.15|174.2|176.28|171.33|0
1744378200000|2025-04-11 13:30:00|175.81|170.86|179.58|174.63|183.36|178.41|174.28|169.33|0
1744378500000|2025-04-11 13:35:00|179.68|174.73|174.61|169.66|183.66|178.71|173|168.05|0
1744378800000|2025-04-11 13:40:00|174.02|169.07|173.7|168.75|183.59|178.64|172.55|167.6|0
1744379100000|2025-04-11 13:45:00|173.31|168.36|167.88|162.93|174.11|169.16|166.76|161.81|0
1744379400000|2025-04-11 13:50:00|168.21|163.26|166.3|161.35|171.68|166.73|165.1|160.15|0
1744379700000|2025-04-11 13:55:00|166.37|161.42|169.96|165.01|170.06|165.11|166.37|161.42|0
1744380000000|2025-04-11 14:00:00|170.43|165.48|173|168.05|180.08|175.13|170.16|165.21|0
1744380300000|2025-04-11 14:05:00|173.8|168.85|167.6|162.65|174.36|169.41|164.97|160.02|0
1744380600000|2025-04-11 14:10:00|167.12|162.17|169.84|164.89|174.48|169.53|166.06|161.11|0
1744380900000|2025-04-11 14:15:00|169.96|165.01|178.3|173.35|178.3|173.35|167.1|162.15|0
1744381200000|2025-04-11 14:20:00|177.95|173|183.41|178.46|189.69|184.74|177.91|172.96|0
1744381500000|2025-04-11 14:25:00|183.15|178.2|186.74|181.79|187.87|182.92|181.93|176.98|0
1744381800000|2025-04-11 14:30:00|186.89|181.94|178.83|173.88|187.75|182.8|178.22|173.27|0
1744382100000|2025-04-11 14:35:00|178.78|173.83|177.02|172.07|179.3|174.35|175.87|170.92|0
1744382400000|2025-04-11 14:40:00|176.34|171.39|174.15|169.2|179.42|174.47|172.95|168|0
1744382700000|2025-04-11 14:45:00|174.67|169.72|173.89|168.94|177.33|172.38|171.86|166.91|0
1744383000000|2025-04-11 14:50:00|173.87|168.92|178.46|173.51|180.16|175.21|173.82|168.87|0
1744383300000|2025-04-11 14:55:00|178.26|173.31|182.55|177.6|182.96|178.01|177.36|172.41|0
1744383600000|2025-04-11 15:00:00|182.68|177.73|184.38|179.43|184.61|179.66|172.21|167.26|0
1744383900000|2025-04-11 15:05:00|184.13|179.18|184.11|179.16|187.33|182.38|183.22|178.27|0
1744384200000|2025-04-11 15:10:00|184.34|179.39|187.46|182.51|188.38|183.43|182.78|177.83|0
1744384500000|2025-04-11 15:15:00|187.3|182.35|188.58|183.63|190.63|185.68|186.85|181.9|0
1744384800000|2025-04-11 15:20:00|188.51|183.56|188.92|183.97|190.23|185.28|185.72|180.77|0
1744385100000|2025-04-11 15:25:00|189.07|184.12|184.03|179.08|189.17|184.22|183.17|178.22|0
1744385400000|2025-04-11 15:30:00|184.36|179.41|181.75|176.8|185.89|180.94|181.44|176.49|0
1744385700000|2025-04-11 15:35:00|181.77|176.82|176.7|171.75|183.1|178.15|176.68|171.73|0
1744386000000|2025-04-11 15:40:00|176.51|171.56|177.24|172.29|180.07|175.12|175.8|170.85|0
1744386300000|2025-04-11 15:45:00|177.39|172.44|175.8|170.85|178.39|173.44|175.17|170.22|0
1744386600000|2025-04-11 15:50:00|175.85|170.9|175.1|170.15|177.87|172.92|174.23|169.28|0
1744386900000|2025-04-11 15:55:00|175.35|170.4|172.88|167.93|175.53|170.58|172.21|167.26|0
1744387200000|2025-04-11 16:00:00|172.91|167.96|173.56|168.61|175.36|170.41|172.08|167.13|0
1744387500000|2025-04-11 16:05:00|173.59|168.64|172.65|167.7|173.68|168.73|169.92|164.97|0
1744387800000|2025-04-11 16:10:00|172.67|167.72|170.14|165.19|172.67|167.72|169.41|164.46|0
1744388100000|2025-04-11 16:15:00|170.26|165.31|168.74|163.79|170.8|165.85|168.32|163.37|0
1744388400000|2025-04-11 16:20:00|168.6|163.65|170.39|165.44|170.6|165.65|168.19|163.24|0
1744388700000|2025-04-11 16:25:00|170.2|165.25|171.25|166.3|173.52|168.57|169.83|164.88|0
1744389000000|2025-04-11 16:30:00|171.16|166.21|165.03|160.08|171.54|166.59|163.81|158.86|0
1744389300000|2025-04-11 16:35:00|165.17|160.22|160.69|155.74|165.17|160.22|159.02|154.07|0
1744389600000|2025-04-11 16:40:00|160.58|155.63|158.58|153.63|162.11|157.16|158.51|153.56|0
1744389900000|2025-04-11 16:45:00|158.47|153.52|156.65|151.7|160.59|155.64|156.53|151.58|0
1744390200000|2025-04-11 16:50:00|157.32|152.37|157.6|152.65|158.48|153.53|156.17|151.22|0
1744390500000|2025-04-11 16:55:00|157.55|152.6|157.77|152.82|158.39|153.44|156.39|151.44|0
1744390800000|2025-04-11 17:00:00|157.73|152.78|157.72|152.77|160.59|155.64|156.33|151.38|0
1744391100000|2025-04-11 17:05:00|157.58|152.63|159.05|154.1|159.86|154.91|155.87|150.92|0
1744391400000|2025-04-11 17:10:00|159.11|154.16|159.87|154.92|160.73|155.78|158.65|153.7|0
1744391700000|2025-04-11 17:15:00|159.77|154.82|163.57|158.62|164.17|159.22|158.57|153.62|0
1744392000000|2025-04-11 17:20:00|163.25|158.3|162.49|157.54|163.84|158.89|159.69|154.74|0
1744392300000|2025-04-11 17:25:00|162.53|157.58|165.29|160.34|165.58|160.63|162.51|157.56|0
1744392600000|2025-04-11 17:30:00|165.11|160.16|165.3|160.35|167.01|162.06|163.45|158.5|0
1744392900000|2025-04-11 17:35:00|164.88|159.93|157.85|152.9|166.01|161.06|157.85|152.9|0
1744393200000|2025-04-11 17:40:00|157.91|152.96|151.45|146.5|158.01|153.06|150.37|145.42|0
1744393500000|2025-04-11 17:45:00|151.56|146.61|152.4|147.45|155.9|150.95|151.56|146.61|0
1744393800000|2025-04-11 17:50:00|152.98|148.03|151.07|146.12|154.02|149.07|149.74|144.79|0
1744394100000|2025-04-11 17:55:00|151.36|146.41|153.2|148.25|153.98|149.03|151.01|146.06|0
1744394400000|2025-04-11 18:00:00|153.07|148.12|153.69|148.74|155.83|150.88|152.81|147.86|0
1744394700000|2025-04-11 18:05:00|153.65|148.7|156.57|151.62|157.49|152.54|153.58|148.63|0
1744395000000|2025-04-11 18:10:00|156.43|151.48|156.05|151.1|157.99|153.04|154.95|150|0
1744395300000|2025-04-11 18:15:00|156.19|151.24|158.97|154.02|159.65|154.7|155.46|150.51|0
1744395600000|2025-04-11 18:20:00|159.15|154.2|158.26|153.31|160.77|155.82|157.77|152.82|0
1744395900000|2025-04-11 18:25:00|158.22|153.27|157.83|152.88|160.16|155.21|157.48|152.53|0
1744396200000|2025-04-11 18:30:00|157.97|153.02|158.1|153.15|158.72|153.77|156.93|151.98|0
1744396500000|2025-04-11 18:35:00|158.28|153.33|157.28|152.33|159.06|154.11|155.85|150.9|0
1744396800000|2025-04-11 18:40:00|157.19|152.24|156.37|151.42|157.19|152.24|155.45|150.5|0
1744397100000|2025-04-11 18:45:00|156.42|151.47|154.52|149.57|156.55|151.6|154.07|149.12|0
1744397400000|2025-04-11 18:50:00|154.41|149.46|155.26|150.31|158.89|153.94|154.27|149.32|0
1744397700000|2025-04-11 18:55:00|155.31|150.36|157.98|153.03|158.09|153.14|154.58|149.63|0
1744398000000|2025-04-11 19:00:00|158|153.05|153.75|148.8|158|153.05|152.98|148.03|0
1744398300000|2025-04-11 19:05:00|153.88|148.93|151.92|146.97|155.34|150.39|151.92|146.97|0
1744398600000|2025-04-11 19:10:00|152.1|147.15|150.79|145.84|152.84|147.89|150.62|145.67|0
1744398900000|2025-04-11 19:15:00|150.8|145.85|151.26|146.31|153.67|148.72|150.62|145.67|0
1744399200000|2025-04-11 19:20:00|151.41|146.46|150.4|145.45|152.08|147.13|150|145.05|0
1744399500000|2025-04-11 19:25:00|150.18|145.23|151.03|146.08|151.54|146.59|149.71|144.76|0
1744399800000|2025-04-11 19:30:00|151.09|146.14|149.81|144.86|152.52|147.57|149.42|144.47|0
1744400100000|2025-04-11 19:35:00|150.09|145.14|150.46|145.51|152.52|147.57|150.09|145.14|0
1744400400000|2025-04-11 19:40:00|150.38|145.43|149.19|144.24|151.08|146.13|149.14|144.19|0
1744400700000|2025-04-11 19:45:00|149.17|144.22|150.09|145.14|151.6|146.65|149.13|144.18|0
1744401000000|2025-04-11 19:50:00|150.69|145.74|149.82|144.87|151.53|146.58|149.03|144.08|0
1744401300000|2025-04-11 19:55:00|149.93|144.98|152.34|147.39|152.97|148.02|149.29|144.34|0
1744401600000|2025-04-11 20:00:00|152.71|147.76|151.56|146.61|153.06|148.11|151.33|146.38|0
1744401900000|2025-04-11 20:05:00|151.52|146.57|151.02|146.07|152.1|147.15|151.01|146.06|0
1744402200000|2025-04-11 20:10:00|151.06|146.11|150.31|145.36|151.28|146.33|150.24|145.29|0
1744589700000|2025-04-14 00:15:00|140.41|136.21|140.18|135.98|140.41|136.21|140.18|135.98|0
1744590000000|2025-04-14 00:20:00|140.1|135.9|141.63|137.43|141.63|137.43|139.96|135.76|0
1744590300000|2025-04-14 00:25:00|141.66|137.46|141.24|137.04|142.11|137.91|141.01|136.81|0
1744590600000|2025-04-14 00:30:00|141.3|137.1|140.8|136.6|141.32|137.12|140.51|136.31|0
1744590900000|2025-04-14 00:35:00|140.88|136.68|140.5|136.3|141.24|137.04|140.27|136.07|0
1744591200000|2025-04-14 00:40:00|140.55|136.35|141.07|136.87|141.88|137.68|140.46|136.26|0
1744591500000|2025-04-14 00:45:00|141.15|136.95|141.7|137.5|141.76|137.56|141.07|136.87|0
1744591800000|2025-04-14 00:50:00|141.72|137.52|142.5|138.3|142.64|138.44|141.53|137.33|0
1744592100000|2025-04-14 00:55:00|142.45|138.25|142.7|138.5|143.34|139.14|142.45|138.25|0
1744592400000|2025-04-14 01:00:00|142.73|138.53|141.76|137.56|143.3|139.1|141.49|137.29|0
1744592700000|2025-04-14 01:05:00|141.69|137.49|141.56|137.36|142.07|137.87|141.41|137.21|0
1744593000000|2025-04-14 01:10:00|141.69|137.49|141.51|137.31|141.76|137.56|141.08|136.88|0
1744593300000|2025-04-14 01:15:00|141.48|137.28|142.82|138.62|143.01|138.81|141.38|137.18|0
1744593600000|2025-04-14 01:20:00|142.94|138.74|143.52|139.32|143.56|139.36|142.35|138.15|0
1744593900000|2025-04-14 01:25:00|143.56|139.36|142.4|138.2|143.61|139.41|141.74|137.54|0
1744594200000|2025-04-14 01:30:00|142.32|138.12|141.84|137.64|142.58|138.38|141.68|137.48|0
1744594500000|2025-04-14 01:35:00|141.89|137.69|142.46|138.26|142.46|138.26|141.5|137.3|0
1744594800000|2025-04-14 01:40:00|142.34|138.14|144.08|139.88|144.46|140.26|142.3|138.1|0
1744595100000|2025-04-14 01:45:00|144.06|139.86|143.88|139.68|144.59|140.39|143.69|139.49|0
1744595400000|2025-04-14 01:50:00|143.92|139.72|142.24|138.04|144.35|140.15|142.16|137.96|0
1744595700000|2025-04-14 01:55:00|142.3|138.1|142.21|138.01|142.3|138.1|142.03|137.83|0
1744596000000|2025-04-14 02:00:00|142.22|138.02|141.48|137.28|142.22|138.02|141.13|136.93|0
1744596300000|2025-04-14 02:05:00|141.46|137.26|141.55|137.35|141.64|137.44|141.11|136.91|0
1744596600000|2025-04-14 02:10:00|141.53|137.33|140.56|136.36|141.75|137.55|140.56|136.36|0
1744596900000|2025-04-14 02:15:00|140.51|136.31|140.5|136.3|140.66|136.46|139.87|135.67|0
1744597200000|2025-04-14 02:20:00|140.52|136.32|140.33|136.13|140.57|136.37|140.31|136.11|0
1744597500000|2025-04-14 02:25:00|140.25|136.05|140.12|135.92|140.32|136.12|139.88|135.68|0
1744597800000|2025-04-14 02:30:00|140.17|135.97|140.26|136.06|140.39|136.19|139.93|135.73|0
1744598100000|2025-04-14 02:35:00|140.28|136.08|140.14|135.94|140.42|136.22|139.96|135.76|0
1744598400000|2025-04-14 02:40:00|140.12|135.92|139.43|135.23|140.44|136.24|139.36|135.16|0
1744598700000|2025-04-14 02:45:00|139.39|135.19|138.65|134.45|139.46|135.26|138.63|134.43|0
1744599000000|2025-04-14 02:50:00|138.69|134.49|138.75|134.55|138.81|134.61|138.55|134.35|0
1744599300000|2025-04-14 02:55:00|138.73|134.53|138.73|134.53|139.02|134.82|138.59|134.39|0
1744599600000|2025-04-14 03:00:00|138.69|134.49|139.24|135.04|139.41|135.21|138.59|134.39|0
1744599900000|2025-04-14 03:05:00|139.28|135.08|141.66|137.46|141.66|137.46|139.18|134.98|0
1744600200000|2025-04-14 03:10:00|141.69|137.49|140.09|135.89|141.77|137.57|140.03|135.83|0
1744600500000|2025-04-14 03:15:00|140.07|135.87|139.18|134.98|140.2|136|139.08|134.88|0
1744600800000|2025-04-14 03:20:00|139.22|135.02|138.22|134.02|139.29|135.09|137.86|133.66|0
1744601100000|2025-04-14 03:25:00|138.2|134|138.07|133.87|138.29|134.09|137.97|133.77|0
1744601400000|2025-04-14 03:30:00|138.05|133.85|138.78|134.58|138.81|134.61|138.01|133.81|0
1744601700000|2025-04-14 03:35:00|138.76|134.56|139.02|134.82|139.24|135.04|138.6|134.4|0
1744602000000|2025-04-14 03:40:00|139|134.8|138.91|134.71|139.22|135.02|138.81|134.61|0
1744602300000|2025-04-14 03:45:00|138.94|134.74|138.94|134.74|139.13|134.93|138.49|134.29|0
1744602600000|2025-04-14 03:50:00|138.92|134.72|138.96|134.76|139.03|134.83|138.87|134.67|0
1744602900000|2025-04-14 03:55:00|139|134.8|138.93|134.73|139.12|134.92|138.88|134.68|0
1744603200000|2025-04-14 04:00:00|138.91|134.71|138.89|134.69|139.08|134.88|138.83|134.63|0
1744603500000|2025-04-14 04:05:00|138.91|134.71|138.96|134.76|139.28|135.08|138.84|134.64|0
1744603800000|2025-04-14 04:10:00|138.98|134.78|138.37|134.17|139.07|134.87|137.84|133.64|0
1744604100000|2025-04-14 04:15:00|138.39|134.19|137.92|133.72|138.39|134.19|137.82|133.62|0
1744604400000|2025-04-14 04:20:00|137.96|133.76|137.78|133.58|138.03|133.83|137.7|133.5|0
1744604700000|2025-04-14 04:25:00|137.76|133.56|137.26|133.06|137.84|133.64|137.08|132.88|0
1744605000000|2025-04-14 04:30:00|137.23|133.03|137.23|133.03|137.51|133.31|137.12|132.92|0
1744605300000|2025-04-14 04:35:00|137.27|133.07|137.41|133.21|137.55|133.35|137.16|132.96|0
1744605600000|2025-04-14 04:40:00|137.39|133.19|137.36|133.16|137.52|133.32|137.2|133|0
1744605900000|2025-04-14 04:45:00|137.32|133.12|135.11|130.91|137.54|133.34|134.97|130.77|0
1744606200000|2025-04-14 04:50:00|135.13|130.93|135.52|131.32|135.52|131.32|135.05|130.85|0
1744606500000|2025-04-14 04:55:00|135.56|131.36|135.55|131.35|135.65|131.45|135.38|131.18|0
1744606800000|2025-04-14 05:00:00|135.53|131.33|135.55|131.35|135.66|131.46|135.13|130.93|0
1744607100000|2025-04-14 05:05:00|135.52|131.32|135.35|131.15|135.56|131.36|135.17|130.97|0
1744607400000|2025-04-14 05:10:00|135.28|131.08|135.25|131.05|135.47|131.27|134.93|130.73|0
1744607700000|2025-04-14 05:15:00|135.21|131.01|135.75|131.55|135.75|131.55|135.18|130.98|0
1744608000000|2025-04-14 05:20:00|135.71|131.51|136.46|132.26|136.58|132.38|135.61|131.41|0
1744608300000|2025-04-14 05:25:00|136.34|132.14|136.03|131.83|136.54|132.34|136.03|131.83|0
1744608600000|2025-04-14 05:30:00|136.07|131.87|136.25|132.05|136.49|132.29|135.85|131.65|0
1744608900000|2025-04-14 05:35:00|136.29|132.09|136.26|132.06|136.38|132.18|136.06|131.86|0
1744609200000|2025-04-14 05:40:00|136.28|132.08|136.33|132.13|136.43|132.23|136.14|131.94|0
1744609500000|2025-04-14 05:45:00|136.25|132.05|136.32|132.12|136.72|132.52|136.04|131.84|0
1744609800000|2025-04-14 05:50:00|136.42|132.22|136.07|131.87|136.79|132.59|136.04|131.84|0
1744610100000|2025-04-14 05:55:00|136.12|131.92|136.21|132.01|136.29|132.09|135.89|131.69|0
1744610400000|2025-04-14 06:00:00|136.25|132.05|136.85|132.65|137.51|133.31|136.18|131.98|0
1744610700000|2025-04-14 06:05:00|136.81|132.61|136.35|132.15|137.56|133.36|136.35|132.15|0
1744611000000|2025-04-14 06:10:00|136.33|132.13|135.27|131.07|136.38|132.18|135.03|130.83|0
1744611300000|2025-04-14 06:15:00|135.21|131.01|136.2|132|136.35|132.15|135.16|130.96|0
1744611600000|2025-04-14 06:20:00|136.18|131.98|136.4|132.2|136.52|132.32|136|131.8|0
1744611900000|2025-04-14 06:25:00|136.38|132.18|136.3|132.1|136.62|132.42|135.87|131.67|0
1744612200000|2025-04-14 06:30:00|136.28|132.08|134.46|130.26|136.28|132.08|134.42|130.22|0
1744612500000|2025-04-14 06:35:00|134.5|130.3|133.06|128.86|134.5|130.3|131.78|127.58|0
1744612800000|2025-04-14 06:40:00|133.04|128.84|133.77|129.57|133.88|129.68|133|128.8|0
1744613100000|2025-04-14 06:45:00|133.73|129.53|133.92|129.72|134.01|129.81|133.55|129.35|0
1744613400000|2025-04-14 06:50:00|133.96|129.76|133.73|129.53|134.17|129.97|133.54|129.34|0
1744613700000|2025-04-14 06:55:00|133.71|129.51|133.7|129.5|134.01|129.81|133.4|129.2|0
1744614000000|2025-04-14 07:00:00|133.82|129.62|134.16|129.96|135.11|130.91|133.67|129.47|0
1744614300000|2025-04-14 07:05:00|134.18|129.98|134.46|130.26|134.83|130.63|133.56|129.36|0
1744614600000|2025-04-14 07:10:00|134.5|130.3|136.48|132.28|136.5|132.3|134.5|130.3|0
1744614900000|2025-04-14 07:15:00|136.39|132.19|135.11|130.91|136.49|132.29|134.91|130.71|0
1744615200000|2025-04-14 07:20:00|135.05|130.85|134.06|129.86|135.69|131.49|133.69|129.49|0
1744615500000|2025-04-14 07:25:00|134.16|129.96|134.56|130.36|135.03|130.83|134.14|129.94|0
1744615800000|2025-04-14 07:30:00|134.52|130.32|135.11|130.91|135.11|130.91|133.56|129.36|0
1744616100000|2025-04-14 07:35:00|135.07|130.87|133.33|129.13|135.46|131.26|133.05|128.85|0
1744616400000|2025-04-14 07:40:00|133.19|128.99|132.27|128.07|133.45|129.25|132.27|128.07|0
1744616700000|2025-04-14 07:45:00|132.28|128.08|131.76|127.56|132.41|128.21|131.6|127.4|0
1744617000000|2025-04-14 07:50:00|131.8|127.6|131.78|127.58|132.29|128.09|131.51|127.31|0
1744617300000|2025-04-14 07:55:00|131.72|127.52|132.03|127.83|132.62|128.42|131.72|127.52|0
1744617600000|2025-04-14 08:00:00|131.88|127.68|131.62|127.42|132.35|128.15|131.47|127.27|0
1744617900000|2025-04-14 08:05:00|131.83|127.63|131.87|127.67|132.12|127.92|131.52|127.32|0
1744618200000|2025-04-14 08:10:00|132.01|127.81|131.65|127.45|132.41|128.21|131.6|127.4|0
1744618500000|2025-04-14 08:15:00|131.63|127.43|131.23|127.03|131.82|127.62|131.18|126.98|0
1744618800000|2025-04-14 08:20:00|131.33|127.13|130.67|126.47|131.54|127.34|130.44|126.24|0
1744619100000|2025-04-14 08:25:00|130.65|126.45|130.02|126.12|130.87|126.83|130|125.97|0
1744619400000|2025-04-14 08:30:00|130.06|126.16|130|126.1|130.1|126.2|129.47|125.57|0
1744619700000|2025-04-14 08:35:00|130.26|126.36|129.5|125.6|130.26|126.36|129.33|125.43|0
1744620000000|2025-04-14 08:40:00|129.44|125.54|129.59|125.69|129.71|125.81|129.11|125.21|0
1744620300000|2025-04-14 08:45:00|129.63|125.73|128.9|125|129.75|125.85|128.77|124.87|0
1744620600000|2025-04-14 08:50:00|128.88|124.98|128.99|125.09|129.74|125.84|128.71|124.81|0
1744620900000|2025-04-14 08:55:00|128.92|125.02|129.26|125.36|129.38|125.48|128.7|124.8|0
1744621200000|2025-04-14 09:00:00|129.24|125.34|128.65|124.75|129.33|125.43|128.46|124.56|0
1744621500000|2025-04-14 09:05:00|128.59|124.69|128.36|124.46|128.73|124.83|128.08|124.18|0
1744621800000|2025-04-14 09:10:00|128.44|124.54|129.39|125.49|129.39|125.49|128.3|124.4|0
1744622100000|2025-04-14 09:15:00|129.37|125.47|130.2|126.3|130.36|126.46|129.21|125.31|0
1744622400000|2025-04-14 09:20:00|130.22|126.32|130.37|126.47|130.62|126.72|129.8|125.9|0
1744622700000|2025-04-14 09:25:00|130.35|126.45|131.18|127.28|131.52|127.62|130.35|126.45|0
1744623000000|2025-04-14 09:30:00|130.98|127.08|131.34|127.44|131.72|127.82|130.8|126.9|0
1744623300000|2025-04-14 09:35:00|131.38|127.48|132.59|128.69|132.69|128.79|131.2|127.3|0
1744623600000|2025-04-14 09:40:00|132.53|128.63|132.04|128.14|132.83|128.93|131.67|127.77|0
1744623900000|2025-04-14 09:45:00|132|128.1|132.52|128.62|132.96|129.06|132|128.1|0
1744624200000|2025-04-14 09:50:00|132.44|128.54|131.33|127.43|132.98|129.08|131.22|127.32|0
1744624500000|2025-04-14 09:55:00|131.35|127.45|131.31|127.41|131.54|127.64|131.11|127.21|0
1744624800000|2025-04-14 10:00:00|131.35|127.45|130.19|126.29|131.5|127.6|129.78|125.88|0
1744625100000|2025-04-14 10:05:00|130.11|126.21|131.11|127.21|131.2|127.3|130.01|126.11|0
1744625400000|2025-04-14 10:10:00|131.15|127.25|131.13|127.23|131.43|127.53|130.85|126.95|0
1744625700000|2025-04-14 10:15:00|131.07|127.17|131.13|127.23|131.61|127.71|130.95|127.05|0
1744626000000|2025-04-14 10:20:00|131.15|127.25|132.17|128.27|132.21|128.31|131.07|127.17|0
1744626300000|2025-04-14 10:25:00|132.21|128.31|130.87|126.97|132.25|128.35|130.53|126.63|0
1744626600000|2025-04-14 10:30:00|130.77|126.87|130.08|126.18|130.97|127.07|130.08|126.18|0
1744626900000|2025-04-14 10:35:00|130.1|126.2|130.16|126.26|130.21|126.31|129.8|125.9|0
1744627200000|2025-04-14 10:40:00|130.14|126.24|129.89|125.99|130.2|126.3|129.31|125.41|0
1744627500000|2025-04-14 10:45:00|129.62|125.72|129.55|125.65|129.9|126|129.42|125.52|0
1744627800000|2025-04-14 10:50:00|129.57|125.67|129.32|125.42|129.63|125.73|128.85|124.95|0
1744628100000|2025-04-14 10:55:00|129.36|125.46|128.96|125.06|129.55|125.65|128.96|125.06|0
1744628400000|2025-04-14 11:00:00|128.65|124.75|128|124.1|129.01|125.11|127.93|124.03|0
1744628700000|2025-04-14 11:05:00|127.96|124.06|127.88|123.98|128.27|124.37|127.36|123.46|0
1744629000000|2025-04-14 11:10:00|127.84|123.94|126.54|122.64|128.1|124.2|126.41|122.51|0
1744629300000|2025-04-14 11:15:00|126.56|122.66|126.8|122.9|126.98|123.08|126.37|122.47|0
1744629600000|2025-04-14 11:20:00|126.76|122.86|127.51|123.61|127.56|123.66|126.54|122.64|0
1744629900000|2025-04-14 11:25:00|127.34|123.44|126.41|122.51|127.45|123.55|125.31|121.41|0
1744630200000|2025-04-14 11:30:00|126.43|122.53|127.49|123.59|127.58|123.68|126.35|122.45|0
1744630500000|2025-04-14 11:35:00|127.51|123.61|127.34|123.44|127.69|123.79|127|123.1|0
1744630800000|2025-04-14 11:40:00|127.16|123.26|128.18|124.28|128.5|124.6|127.16|123.26|0
1744631100000|2025-04-14 11:45:00|128.2|124.3|128.28|124.68|128.43|124.83|127.61|124.01|0
1744631400000|2025-04-14 11:50:00|128.27|124.67|130.67|127.07|130.67|127.07|128.08|124.48|0
1744631700000|2025-04-14 11:55:00|130.61|127.01|131.15|127.55|131.22|127.62|130.61|127.01|0
1744632000000|2025-04-14 12:00:00|131.19|127.59|129.4|125.8|131.29|127.69|129.27|125.67|0
1744632300000|2025-04-14 12:05:00|129.36|125.76|128.38|124.78|129.6|126|128.36|124.76|0
1744632600000|2025-04-14 12:10:00|128.36|124.76|127.95|124.35|128.67|125.07|127.81|124.21|0
1744632900000|2025-04-14 12:15:00|128.03|124.43|127.65|124.05|128.26|124.66|127.61|124.01|0
1744633200000|2025-04-14 12:20:00|127.67|124.07|126.73|123.13|127.75|124.15|126.73|123.13|0
1744633500000|2025-04-14 12:25:00|126.83|123.23|126.65|123.05|127.04|123.44|126.59|122.99|0
1744633800000|2025-04-14 12:30:00|126.66|123.06|125.89|122.29|127.03|123.43|125.86|122.26|0
1744634100000|2025-04-14 12:35:00|125.93|122.33|124.25|120.65|125.93|122.33|124.11|120.51|0
1744634400000|2025-04-14 12:40:00|124.21|120.61|124.87|121.27|125.19|121.59|123.92|120.32|0
1744634700000|2025-04-14 12:45:00|124.95|121.35|124.96|121.36|125.33|121.73|124.54|120.94|0
1744635000000|2025-04-14 12:50:00|124.88|121.28|124.73|121.13|124.92|121.32|124.46|120.86|0
1744635300000|2025-04-14 12:55:00|124.77|121.17|124.06|120.46|124.84|121.24|123.91|120.31|0
1744635600000|2025-04-14 13:00:00|123.95|120.35|123.5|119.9|124.48|120.88|123.2|119.6|0
1744635900000|2025-04-14 13:05:00|123.46|119.86|123.98|120.38|124.26|120.66|123.27|119.67|0
1744636200000|2025-04-14 13:10:00|124.04|120.44|123.81|120.21|124.43|120.83|123.77|120.17|0
1744636500000|2025-04-14 13:15:00|123.89|120.29|123.86|120.26|123.97|120.37|123.86|120.26|0
1744637400000|2025-04-14 13:30:00|122.24|118.64|123.65|120.05|124.93|121.33|121.6|118|0
1744637700000|2025-04-14 13:35:00|123.53|119.93|126.21|122.61|126.52|122.92|123.06|119.46|0
1744638000000|2025-04-14 13:40:00|126.17|122.57|127.76|124.16|130.84|127.24|126.17|122.57|0
1744638300000|2025-04-14 13:45:00|127.44|123.84|126.73|123.13|130.74|127.14|126.5|122.9|0
1744638600000|2025-04-14 13:50:00|126.77|123.17|125.96|122.36|128.66|125.06|125.17|121.57|0
1744638900000|2025-04-14 13:55:00|125.88|122.28|128.48|124.88|128.81|125.21|125.33|121.73|0
1744639200000|2025-04-14 14:00:00|128.56|124.96|124.35|120.75|129.07|125.47|123.21|119.61|0
1744639500000|2025-04-14 14:05:00|124.31|120.71|124.51|120.91|124.82|121.22|122.81|119.21|0
1744639800000|2025-04-14 14:10:00|124.55|120.95|126.04|122.44|126.76|123.16|124.51|120.91|0
1744640100000|2025-04-14 14:15:00|126.15|122.55|127.06|123.46|129.32|125.72|125.46|121.86|0
1744640400000|2025-04-14 14:20:00|127|123.4|125.77|122.17|127.9|124.3|125.65|122.05|0
1744640700000|2025-04-14 14:25:00|125.81|122.21|123.75|120.15|126.74|123.14|122.98|119.38|0
1744641000000|2025-04-14 14:30:00|123.62|120.02|122.39|118.79|124.03|120.43|121.39|117.79|0
1744641300000|2025-04-14 14:35:00|122.43|118.83|120.66|117.06|122.92|119.32|120.41|116.81|0
1744641600000|2025-04-14 14:40:00|120.55|116.95|120.54|116.94|121.59|117.99|119.56|115.96|0
1744641900000|2025-04-14 14:45:00|120.35|116.75|119.53|115.93|121.22|117.62|119.31|115.71|0
1744642200000|2025-04-14 14:50:00|119.25|115.65|117.93|114.33|119.53|115.93|117.77|114.17|0
1744642500000|2025-04-14 14:55:00|117.97|114.37|121|117.4|121.13|117.53|117.97|114.37|0
1744642800000|2025-04-14 15:00:00|120.73|117.13|122.68|119.08|123.02|119.42|120.19|116.59|0
1744643100000|2025-04-14 15:05:00|122.53|118.93|124.34|120.74|124.75|121.15|122.37|118.77|0
1744643400000|2025-04-14 15:10:00|124.36|120.76|125.57|121.97|125.76|122.16|123.17|119.57|0
1744643700000|2025-04-14 15:15:00|125.6|122|125.46|122.46|126.19|123.19|124.87|121.27|0
1744644000000|2025-04-14 15:20:00|125.32|122.32|125.68|122.68|126.05|123.05|124.23|121.23|0
1744644300000|2025-04-14 15:25:00|125.76|122.76|130.15|127.15|130.15|127.15|125.76|122.76|0
1744644600000|2025-04-14 15:30:00|129.95|126.95|127.38|124.38|130.64|127.64|127.26|124.26|0
1744644900000|2025-04-14 15:35:00|127.2|124.2|131.96|128.96|132.09|129.09|127.12|124.12|0
1744645200000|2025-04-14 15:40:00|131.86|128.86|131.47|128.47|133.96|130.96|131.47|128.47|0
1744645500000|2025-04-14 15:45:00|131.37|128.37|137.13|134.13|137.31|134.31|131.37|128.37|0
1744645800000|2025-04-14 15:50:00|137.17|134.17|138.15|135.15|139.15|136.15|137.05|134.05|0
1744646100000|2025-04-14 15:55:00|138.23|135.23|138.78|135.78|138.78|135.78|135.67|132.67|0
1744646400000|2025-04-14 16:00:00|138.76|135.76|137.14|134.14|139.34|136.34|136.47|133.47|0
1744646700000|2025-04-14 16:05:00|137.18|134.18|138.37|135.37|138.8|135.8|136.46|133.46|0
1744647000000|2025-04-14 16:10:00|138.31|135.31|138.99|135.99|142.53|139.53|137.56|134.56|0
1744647300000|2025-04-14 16:15:00|139.11|136.11|135.41|132.41|139.11|136.11|135.24|132.24|0
1744647600000|2025-04-14 16:20:00|135.45|132.45|135.81|132.81|137.25|134.25|133.79|130.79|0
1744647900000|2025-04-14 16:25:00|136.25|133.25|137.79|134.79|138.9|135.9|135.7|132.7|0
1744648200000|2025-04-14 16:30:00|137.87|134.87|134.07|131.07|138.38|135.38|134.07|131.07|0
1744648500000|2025-04-14 16:35:00|134.17|131.17|133.9|130.9|134.35|131.35|132.95|129.95|0
1744648800000|2025-04-14 16:40:00|134.01|131.01|132.82|129.82|134.39|131.39|132.82|129.82|0
1744649100000|2025-04-14 16:45:00|132.84|129.84|133.27|130.27|133.46|130.46|132.07|129.07|0
1744649400000|2025-04-14 16:50:00|133.35|130.35|133.43|130.43|136.08|133.08|133.33|130.33|0
1744649700000|2025-04-14 16:55:00|133.39|130.39|136.95|133.95|136.95|133.95|133.39|130.39|0
1744650000000|2025-04-14 17:00:00|137.25|134.25|135.53|132.53|137.25|134.25|125.69|122.69|0
1744650300000|2025-04-14 17:05:00|135.22|132.22|134.52|131.52|136.22|133.22|134.28|131.28|0
1744650600000|2025-04-14 17:10:00|134.5|131.5|134.62|131.62|135.67|132.67|133.84|130.84|0
1744650900000|2025-04-14 17:15:00|134.7|131.7|133.03|130.03|136.21|133.21|133.03|130.03|0
1744651200000|2025-04-14 17:20:00|132.99|129.99|130.46|127.46|133.63|130.63|130.24|127.24|0
1744651500000|2025-04-14 17:25:00|130.4|127.4|131.89|128.89|132.7|129.7|130.3|127.3|0
1744651800000|2025-04-14 17:30:00|131.93|128.93|131.57|128.57|133.37|130.37|130.95|127.95|0
1744652100000|2025-04-14 17:35:00|131.43|128.43|130.43|127.43|131.57|128.57|129.91|126.91|0
1744652400000|2025-04-14 17:40:00|130.41|127.41|131.52|128.52|131.52|128.52|129.14|126.14|0
1744652700000|2025-04-14 17:45:00|131.48|128.48|130.12|127.12|132.13|129.13|130.05|127.05|0
1744653000000|2025-04-14 17:50:00|130.21|127.21|127.49|124.49|130.28|127.28|126.7|123.7|0
1744653300000|2025-04-14 17:55:00|127.41|124.41|127.03|124.03|128.33|125.33|126.36|123.36|0
1744653600000|2025-04-14 18:00:00|126.95|123.95|125.51|122.51|127.25|124.25|125.51|122.51|0
1744653900000|2025-04-14 18:05:00|125.53|122.53|124.87|121.87|126.32|123.32|124.62|121.62|0
1744654200000|2025-04-14 18:10:00|124.81|121.81|125.36|122.36|126.36|123.36|124.57|121.57|0
1744654500000|2025-04-14 18:15:00|125.4|122.4|124.79|121.79|125.81|122.81|124.28|121.28|0
1744654800000|2025-04-14 18:20:00|124.74|121.74|123.17|120.17|124.81|121.81|123.04|120.04|0
1744655100000|2025-04-14 18:25:00|123.09|120.09|122.8|119.8|123.82|120.82|122.56|119.56|0
1744655400000|2025-04-14 18:30:00|122.88|119.88|122.44|119.44|123.15|120.15|122.21|119.21|0
1744655700000|2025-04-14 18:35:00|122.69|119.69|122.26|119.26|123.03|120.03|121.96|118.96|0
1744656000000|2025-04-14 18:40:00|122.24|119.24|122.09|119.09|122.48|119.48|121.87|118.87|0
1744656300000|2025-04-14 18:45:00|122.19|119.19|122.14|119.14|122.96|119.96|121.83|118.83|0
1744656600000|2025-04-14 18:50:00|122.06|119.06|122.54|119.54|123.02|120.02|121.83|118.83|0
1744656900000|2025-04-14 18:55:00|122.48|119.48|122.14|119.14|123|120|121.66|118.66|0
1744657200000|2025-04-14 19:00:00|122.27|119.27|121.08|118.08|122.66|119.66|120.82|117.82|0
1744657500000|2025-04-14 19:05:00|121.06|118.06|119.23|116.23|121.2|118.2|118.98|115.98|0
1744657800000|2025-04-14 19:10:00|119.27|116.27|117.69|114.69|119.56|116.56|117.64|114.64|0
1744658100000|2025-04-14 19:15:00|117.73|114.73|118.75|115.75|119.35|116.35|117.73|114.73|0
1744658400000|2025-04-14 19:20:00|118.69|115.69|118.28|115.28|119.27|116.27|117.55|114.55|0
1744658700000|2025-04-14 19:25:00|118.3|115.3|119.58|116.58|119.84|116.84|117.84|114.84|0
1744659000000|2025-04-14 19:30:00|119.7|116.7|119.06|116.06|120.77|117.77|118.9|115.9|0
1744659300000|2025-04-14 19:35:00|118.98|115.98|119.43|116.43|120.41|117.41|118.84|115.84|0
1744659600000|2025-04-14 19:40:00|119.5|116.5|118.23|115.23|119.5|116.5|117.27|114.27|0
1744659900000|2025-04-14 19:45:00|118.31|115.31|119.76|116.76|120.3|117.3|117.81|114.81|0
1744660200000|2025-04-14 19:50:00|120.67|117.67|120.9|117.9|122.44|119.44|119.48|116.48|0
1744660500000|2025-04-14 19:55:00|121.25|118.25|122.48|119.48|123.72|120.72|121.25|118.25|0
1744660800000|2025-04-14 20:00:00|122.22|119.22|123.68|120.68|123.88|120.88|121.58|118.58|0
1744661100000|2025-04-14 20:05:00|123.72|120.72|123.18|120.18|124.64|121.64|123.18|120.18|0
1744661400000|2025-04-14 20:10:00|123.3|120.3|123.39|120.39|123.58|120.58|122.93|119.93|0
1744661700000|2025-04-14 20:15:00|123.35|120.35|126.19|123.19|126.3|123.3|123.07|120.07|0
1744662000000|2025-04-14 20:20:00|126.15|123.15|128.43|125.43|128.97|125.97|126.08|123.08|0
1744662300000|2025-04-14 20:25:00|128.39|125.39|128.75|125.75|130.71|127.71|128.39|125.39|0
1744662600000|2025-04-14 20:30:00|128.71|125.71|126.63|123.63|128.71|125.71|126.39|123.39|0
1744662900000|2025-04-14 20:35:00|126.59|123.59|125.54|122.54|127.26|124.26|125.37|122.37|0
1744663200000|2025-04-14 20:40:00|125.5|122.5|126.21|123.21|126.56|123.56|125.21|122.21|0
1744663500000|2025-04-14 20:45:00|126.23|123.23|125.46|122.46|126.41|123.41|125.1|122.1|0
1744663800000|2025-04-14 20:50:00|125.42|122.42|125.44|122.44|125.81|122.81|125.18|122.18|0
1744664100000|2025-04-14 20:55:00|125.48|122.48|125.32|122.32|125.52|122.52|124.96|121.96|0
1744664400000|2025-04-14 21:00:00|125.29|122.29|125.37|122.37|125.49|122.49|125.16|122.16|0
1744664700000|2025-04-14 21:05:00|125.38|122.38|125.4|122.4|125.4|122.4|125.37|122.37|0
1744665000000|2025-04-14 21:10:00|125.41|122.41|125.56|122.56|125.61|122.61|125.41|122.41|0
1744665300000|2025-04-14 21:15:00|125.57|122.57|125.76|122.76|125.8|122.8|125.56|122.56|0
1744665600000|2025-04-14 21:20:00|125.74|122.74|125.37|122.37|125.77|122.77|125.33|122.33|0
1744665900000|2025-04-14 21:25:00|125.32|122.32|125.47|122.47|125.5|122.5|125.32|122.32|0
1744666200000|2025-04-14 21:30:00|125.48|122.48|125.24|122.24|125.48|122.48|125.18|122.18|0
1744666500000|2025-04-14 21:35:00|125.22|122.22|125.07|122.07|125.23|122.23|124.89|121.89|0
1744666800000|2025-04-14 21:40:00|125.05|122.05|124.84|121.84|125.06|122.06|124.79|121.79|0
1744667100000|2025-04-14 21:45:00|124.85|121.85|124.95|121.95|125|122|124.74|121.74|0
1744667400000|2025-04-14 21:50:00|124.8|121.8|124.87|121.87|124.97|121.97|124.74|121.74|0
1744667700000|2025-04-14 21:55:00|124.89|121.89|125.06|122.06|125.16|122.16|124.89|121.89|0
1744668000000|2025-04-14 22:00:00|125.04|122.04|125.43|122.43|126.13|123.13|124.99|121.99|0
1744668300000|2025-04-14 22:05:00|125.39|122.39|126.49|123.49|126.67|123.67|125.39|122.39|0
1744668600000|2025-04-14 22:10:00|126.41|123.41|126.32|123.32|126.69|123.69|125.88|122.88|0
1744668900000|2025-04-14 22:15:00|126.34|123.34|126.72|123.72|126.8|123.8|126.16|123.16|0
1744669200000|2025-04-14 22:20:00|126.64|123.64|126.08|123.08|127.05|124.05|125.86|122.86|0
1744669500000|2025-04-14 22:25:00|126|123|127.49|124.49|127.57|124.57|125.76|122.76|0
1744669800000|2025-04-14 22:30:00|127.57|124.57|127|124|127.69|124.69|126.56|123.56|0
1744670100000|2025-04-14 22:35:00|127.08|124.08|126.92|123.92|127.4|124.4|126.88|123.88|0
1744670400000|2025-04-14 22:40:00|127|124|126.91|123.91|127.4|124.4|126.53|123.53|0
1744670700000|2025-04-14 22:45:00|126.87|123.87|127.25|124.25|127.84|124.84|126.87|123.87|0
1744671000000|2025-04-14 22:50:00|127.13|124.13|127.31|124.31|127.56|124.56|127.03|124.03|0
1744671300000|2025-04-14 22:55:00|127.52|124.52|128.04|125.04|128.35|125.35|127.52|124.52|0
1744671600000|2025-04-14 23:00:00|127.96|124.96|127.63|124.63|128.18|125.18|127.49|124.49|0
1744671900000|2025-04-14 23:05:00|127.65|124.65|127.35|124.35|127.65|124.65|127.07|124.07|0
1744672200000|2025-04-14 23:10:00|127.45|124.45|127.22|124.22|127.47|124.47|127|124|0
1744672500000|2025-04-14 23:15:00|127.16|124.16|126.5|123.5|127.41|124.41|126.44|123.44|0
1744672800000|2025-04-14 23:20:00|126.56|123.56|126.45|123.45|126.56|123.56|126.29|123.29|0
1744673100000|2025-04-14 23:25:00|126.43|123.43|126.63|123.63|126.75|123.75|126.35|123.35|0
1744673400000|2025-04-14 23:30:00|126.59|123.59|126.01|123.01|126.59|123.59|125.99|122.99|0
1744673700000|2025-04-14 23:35:00|126.03|123.03|126.83|123.83|126.87|123.87|125.99|122.99|0
1744674000000|2025-04-14 23:40:00|126.85|123.85|127.51|124.51|127.68|124.68|126.73|123.73|0
1744674300000|2025-04-14 23:45:00|127.49|124.49|127.17|124.17|127.8|124.8|127.17|124.17|0
1744674600000|2025-04-14 23:50:00|127.15|124.15|127.17|124.17|127.39|124.39|127.11|124.11|0
1744674900000|2025-04-14 23:55:00|127.15|124.15|127|124|127.35|124.35|126.94|123.94|0
1744675200000|2025-04-15 00:00:00|126.98|123.98|126.56|123.56|126.98|123.98|126.18|123.18|0
1744675500000|2025-04-15 00:05:00|126.64|123.64|126.09|123.09|126.82|123.82|125.69|122.69|0
1744675800000|2025-04-15 00:10:00|126.13|123.13|125.77|122.77|126.15|123.15|125.47|122.47|0
1744676100000|2025-04-15 00:15:00|125.79|122.79|126.02|123.02|126.44|123.44|125.59|122.59|0
1744676400000|2025-04-15 00:20:00|126.03|123.03|125.55|122.55|126.28|123.28|125.38|122.38|0
1744676700000|2025-04-15 00:25:00|125.43|122.43|124.57|121.57|125.48|122.48|124.55|121.55|0
1744677000000|2025-04-15 00:30:00|124.69|121.69|124.76|121.76|124.89|121.89|124.47|121.47|0
1744677300000|2025-04-15 00:35:00|124.8|121.8|125.53|122.53|125.62|122.62|124.72|121.72|0
1744677600000|2025-04-15 00:40:00|125.45|122.45|125.71|122.71|125.8|122.8|125.45|122.45|0
1744677900000|2025-04-15 00:45:00|125.73|122.73|125.06|122.06|125.74|122.74|124.86|121.86|0
1744678200000|2025-04-15 00:50:00|125.08|122.08|124.63|121.63|125.17|122.17|124.61|121.61|0
1744678500000|2025-04-15 00:55:00|124.61|121.61|124.65|121.65|124.9|121.9|124.61|121.61|0
1744678800000|2025-04-15 01:00:00|124.73|121.73|124.84|121.84|124.99|121.99|124.45|121.45|0
1744679100000|2025-04-15 01:05:00|124.86|121.86|124.79|121.79|125.04|122.04|124.72|121.72|0
1744679400000|2025-04-15 01:10:00|124.75|121.75|123.99|120.99|124.83|121.83|123.95|120.95|0
1744679700000|2025-04-15 01:15:00|123.95|120.95|123.8|120.8|124.05|121.05|123.27|120.27|0
1744680000000|2025-04-15 01:20:00|123.76|120.76|123.91|120.91|123.99|120.99|123.68|120.68|0
1744680300000|2025-04-15 01:25:00|123.93|120.93|124.03|121.03|124.05|121.05|123.71|120.71|0
1744680600000|2025-04-15 01:30:00|124.07|121.07|124.04|121.04|124.2|121.2|123.85|120.85|0
1744680900000|2025-04-15 01:35:00|124.02|121.02|124.44|121.44|124.52|121.52|123.91|120.91|0
1744681200000|2025-04-15 01:40:00|124.46|121.46|124.73|121.73|125.24|122.24|124.44|121.44|0
1744681500000|2025-04-15 01:45:00|124.75|121.75|124.89|121.89|125.05|122.05|124.7|121.7|0
1744681800000|2025-04-15 01:50:00|124.91|121.91|124.76|121.76|124.97|121.97|124.62|121.62|0
1744682100000|2025-04-15 01:55:00|124.8|121.8|124.67|121.67|125.05|122.05|124.5|121.5|0
1744682400000|2025-04-15 02:00:00|124.63|121.63|124.25|121.25|124.67|121.67|124.06|121.06|0
1744682700000|2025-04-15 02:05:00|124.12|121.12|123.82|120.82|124.29|121.29|123.78|120.78|0
1744683000000|2025-04-15 02:10:00|123.84|120.84|123.17|120.17|123.84|120.84|122.81|119.81|0
1744683300000|2025-04-15 02:15:00|123.15|120.15|123.67|120.67|123.79|120.79|122.96|119.96|0
1744683600000|2025-04-15 02:20:00|123.65|120.65|124.75|121.75|124.87|121.87|123.63|120.63|0
1744683900000|2025-04-15 02:25:00|124.79|121.79|124.93|121.93|124.93|121.93|124.59|121.59|0
1744684200000|2025-04-15 02:30:00|124.95|121.95|124.67|121.67|124.95|121.95|124.49|121.49|0
1744684500000|2025-04-15 02:35:00|124.73|121.73|124.73|121.73|124.98|121.98|124.55|121.55|0
1744684800000|2025-04-15 02:40:00|124.75|121.75|125.24|122.24|125.37|122.37|124.57|121.57|0
1744685100000|2025-04-15 02:45:00|125.22|122.22|124.98|121.98|125.3|122.3|124.85|121.85|0
1744685400000|2025-04-15 02:50:00|125.02|122.02|125.25|122.25|125.39|122.39|124.84|121.84|0
1744685700000|2025-04-15 02:55:00|125.23|122.23|125.2|122.2|125.37|122.37|125.09|122.09|0
1744686000000|2025-04-15 03:00:00|125.12|122.12|125.3|122.3|125.49|122.49|124.9|121.9|0
1744686300000|2025-04-15 03:05:00|125.27|122.27|125.11|122.11|125.34|122.34|125.07|122.07|0
1744686600000|2025-04-15 03:10:00|125.05|122.05|125.3|122.3|125.37|122.37|125.03|122.03|0
1744686900000|2025-04-15 03:15:00|125.28|122.28|124.58|121.58|125.37|122.37|124.5|121.5|0
1744687200000|2025-04-15 03:20:00|124.59|121.59|124.41|121.41|124.72|121.72|124.39|121.39|0
1744687500000|2025-04-15 03:25:00|124.43|121.43|123.99|120.99|124.51|121.51|123.91|120.91|0
1744687800000|2025-04-15 03:30:00|124.01|121.01|123.75|120.75|124.05|121.05|123.74|120.74|0
1744688100000|2025-04-15 03:35:00|123.76|120.76|123.84|120.84|123.92|120.92|123.74|120.74|0
1744688400000|2025-04-15 03:40:00|123.8|120.8|123.2|120.2|123.86|120.86|123.1|120.1|0
1744688700000|2025-04-15 03:45:00|123.36|120.36|123.19|120.19|123.44|120.44|123.16|120.16|0
1744689000000|2025-04-15 03:50:00|123.21|120.21|123.13|120.13|123.27|120.27|123.08|120.08|0
1744689300000|2025-04-15 03:55:00|123.17|120.17|123.2|120.2|123.32|120.32|123.09|120.09|0
1744689600000|2025-04-15 04:00:00|123.18|120.18|123.35|120.35|123.47|120.47|123.06|120.06|0
1744689900000|2025-04-15 04:05:00|123.37|120.37|123.16|120.16|123.58|120.58|123.16|120.16|0
1744690200000|2025-04-15 04:10:00|123.18|120.18|123.16|120.16|123.22|120.22|123.06|120.06|0
1744690500000|2025-04-15 04:15:00|123.19|120.19|123.13|120.13|123.28|120.28|123.04|120.04|0
1744690800000|2025-04-15 04:20:00|123.11|120.11|123.2|120.2|123.37|120.37|123.11|120.11|0
1744691100000|2025-04-15 04:25:00|123.17|120.17|123.23|120.23|123.32|120.32|123.01|120.01|0
1744691400000|2025-04-15 04:30:00|123.2|120.2|122.84|119.84|123.43|120.43|122.84|119.84|0
1744691700000|2025-04-15 04:35:00|122.88|119.88|123.38|120.38|123.94|120.94|122.78|119.78|0
1744692000000|2025-04-15 04:40:00|123.42|120.42|123.65|120.65|123.83|120.83|123.42|120.42|0
1744692300000|2025-04-15 04:45:00|123.67|120.67|123.71|120.71|123.85|120.85|123.24|120.24|0
1744692600000|2025-04-15 04:50:00|123.69|120.69|123.62|120.62|123.87|120.87|123.58|120.58|0
1744692900000|2025-04-15 04:55:00|123.64|120.64|123.41|120.41|123.73|120.73|123.32|120.32|0
1744693200000|2025-04-15 05:00:00|123.47|120.47|123.25|120.25|123.47|120.47|122.98|119.98|0
1744693500000|2025-04-15 05:05:00|123.23|120.23|123.57|120.57|123.85|120.85|123.23|120.23|0
1744693800000|2025-04-15 05:10:00|123.59|120.59|123.65|120.65|123.85|120.85|123.4|120.4|0
1744694100000|2025-04-15 05:15:00|123.64|120.64|123.63|120.63|123.85|120.85|123.54|120.54|0
1744694400000|2025-04-15 05:20:00|123.61|120.61|123.51|120.51|123.67|120.67|123.44|120.44|0
1744694700000|2025-04-15 05:25:00|123.53|120.53|124.34|121.34|124.62|121.62|123.45|120.45|0
1744695000000|2025-04-15 05:30:00|124.29|121.29|124.48|121.48|125.16|122.16|124.17|121.17|0
1744695300000|2025-04-15 05:35:00|124.5|121.5|123.74|120.74|124.6|121.6|123.68|120.68|0
1744695600000|2025-04-15 05:40:00|123.78|120.78|124.18|121.18|124.32|121.32|123.78|120.78|0
1744695900000|2025-04-15 05:45:00|124.14|121.14|124.12|121.12|124.23|121.23|123.73|120.73|0
1744696200000|2025-04-15 05:50:00|124.16|121.16|124.36|121.36|124.54|121.54|124.14|121.14|0
1744696500000|2025-04-15 05:55:00|124.34|121.34|124.36|121.36|124.51|121.51|124.16|121.16|0
1744696800000|2025-04-15 06:00:00|124.38|121.38|124.91|121.91|124.96|121.96|124.29|121.29|0
1744697100000|2025-04-15 06:05:00|124.89|121.89|124.27|121.27|124.91|121.91|124.14|121.14|0
1744697400000|2025-04-15 06:10:00|124.31|121.31|123.72|120.72|124.35|121.35|123.46|120.46|0
1744697700000|2025-04-15 06:15:00|123.7|120.7|123.42|120.42|123.74|120.74|123.17|120.17|0
1744698000000|2025-04-15 06:20:00|123.46|120.46|123.56|120.56|123.63|120.63|123.27|120.27|0
1744698300000|2025-04-15 06:25:00|123.58|120.58|123.24|120.24|123.63|120.63|123|120|0
1744698600000|2025-04-15 06:30:00|123.22|120.22|123.32|120.32|123.59|120.59|123.21|120.21|0
1744698900000|2025-04-15 06:35:00|123.3|120.3|123|120|123.4|120.4|122.97|119.97|0
1744699200000|2025-04-15 06:40:00|122.98|119.98|122.51|119.51|123.02|120.02|122.27|119.27|0
1744699500000|2025-04-15 06:45:00|122.49|119.49|122.64|119.64|122.82|119.82|122.39|119.39|0
1744699800000|2025-04-15 06:50:00|122.67|119.67|122.91|119.91|123.46|120.46|122.61|119.61|0
1744700100000|2025-04-15 06:55:00|122.93|119.93|123.09|120.09|123.16|120.16|122.83|119.83|0
1744700400000|2025-04-15 07:00:00|123.11|120.11|120.74|117.74|123.11|120.11|120.55|117.55|0
1744700700000|2025-04-15 07:05:00|120.7|117.7|120.44|117.44|120.7|117.7|118.86|115.86|0
1744701000000|2025-04-15 07:10:00|120.47|117.47|120.26|117.26|120.62|117.62|120.1|117.1|0
1744701300000|2025-04-15 07:15:00|120.29|117.29|119.32|116.32|120.37|117.37|119.18|116.18|0
1744701600000|2025-04-15 07:20:00|119.22|116.22|119.61|116.61|119.66|116.66|118.52|115.52|0
1744701900000|2025-04-15 07:25:00|119.54|116.54|119.39|116.39|119.79|116.79|119.17|116.17|0
1744702200000|2025-04-15 07:30:00|119.35|116.35|118.66|115.66|119.59|116.59|118.37|115.37|0
1744702500000|2025-04-15 07:35:00|118.64|115.64|118.19|115.19|118.8|115.8|118|115|0
1744702800000|2025-04-15 07:40:00|118.11|115.11|118.19|115.19|118.57|115.57|117.93|114.93|0
1744703100000|2025-04-15 07:45:00|118.17|115.17|118.72|115.72|118.91|115.91|117.92|114.92|0
1744703400000|2025-04-15 07:50:00|118.76|115.76|119.04|116.04|119.19|116.19|118.6|115.6|0
1744703700000|2025-04-15 07:55:00|119.06|116.06|118.71|115.71|119.11|116.11|118.47|115.47|0
1744704000000|2025-04-15 08:00:00|118.68|115.68|120.65|117.65|120.9|117.9|118.29|115.29|0
1744704300000|2025-04-15 08:05:00|120.61|117.61|119.85|116.85|121.06|118.06|119.09|116.09|0
1744704600000|2025-04-15 08:10:00|119.89|116.89|119.17|116.17|120|117|118.88|115.88|0
1744704900000|2025-04-15 08:15:00|119.13|116.13|119.07|116.07|119.31|116.31|118.66|115.66|0
1744705200000|2025-04-15 08:20:00|119.08|116.08|118.91|115.91|119.41|116.41|118.58|115.58|0
1744705500000|2025-04-15 08:25:00|118.89|115.89|120.1|117.1|120.1|117.1|118.89|115.89|0
1744705800000|2025-04-15 08:30:00|120.08|117.08|120.78|117.78|120.91|117.91|119.39|116.39|0
1744706100000|2025-04-15 08:35:00|120.85|117.85|120.41|117.41|121.5|118.5|120.41|117.41|0
1744706400000|2025-04-15 08:40:00|120.39|117.39|120.18|117.18|120.51|117.51|119.76|116.76|0
1744706700000|2025-04-15 08:45:00|120.14|117.14|120.38|117.38|120.45|117.45|119.8|116.8|0
1744707000000|2025-04-15 08:50:00|120.32|117.32|120.64|117.64|120.72|117.72|119.98|116.98|0
1744707300000|2025-04-15 08:55:00|120.76|117.76|120.17|117.17|120.83|117.83|119.85|116.85|0
1744707600000|2025-04-15 09:00:00|120.06|117.06|120.53|117.53|120.79|117.79|120.06|117.06|0
1744707900000|2025-04-15 09:05:00|120.59|117.59|120.36|117.36|120.78|117.78|120.19|117.19|0
1744708200000|2025-04-15 09:10:00|120.38|117.38|120.88|117.88|121.05|118.05|120.25|117.25|0
1744708500000|2025-04-15 09:15:00|120.96|117.96|121.24|118.24|121.4|118.4|120.47|117.47|0
1744708800000|2025-04-15 09:20:00|121.26|118.26|119.73|116.73|121.26|118.26|119.45|116.45|0
1744709100000|2025-04-15 09:25:00|119.71|116.71|118.93|115.93|119.77|116.77|118.57|115.57|0
1744709400000|2025-04-15 09:30:00|118.86|115.86|118.6|115.6|119.1|116.1|118.53|115.53|0
1744709700000|2025-04-15 09:35:00|118.63|115.63|119.97|116.97|119.97|116.97|118.57|115.57|0
1744710000000|2025-04-15 09:40:00|119.92|116.92|121.67|118.67|121.79|118.79|119.89|116.89|0
1744710300000|2025-04-15 09:45:00|121.69|118.69|121.36|118.36|121.79|118.79|121.14|118.14|0
1744710600000|2025-04-15 09:50:00|121.31|118.31|121.57|118.57|121.74|118.74|121.08|118.08|0
1744710900000|2025-04-15 09:55:00|121.41|118.41|121.03|118.03|121.45|118.45|120.94|117.94|0
1744711200000|2025-04-15 10:00:00|121.08|118.08|120.46|117.46|121.53|118.53|120.28|117.28|0
1744711500000|2025-04-15 10:05:00|120.4|117.4|120.02|117.02|120.69|117.69|119.9|116.9|0
1744711800000|2025-04-15 10:10:00|120|117|119.91|116.91|120.23|117.23|119.74|116.74|0
1744712100000|2025-04-15 10:15:00|119.89|116.89|119.97|116.97|120.19|117.19|119.88|116.88|0
1744712400000|2025-04-15 10:20:00|119.92|116.92|119.65|116.65|119.93|116.93|119.35|116.35|0
1744712700000|2025-04-15 10:25:00|119.63|116.63|119.7|116.7|119.75|116.75|119.49|116.49|0
1744713000000|2025-04-15 10:30:00|119.62|116.62|119.49|116.49|119.82|116.82|118.87|115.87|0
1744713300000|2025-04-15 10:35:00|119.56|116.56|119.5|116.5|119.58|116.58|119.29|116.29|0
1744713600000|2025-04-15 10:40:00|119.46|116.46|121.33|118.33|121.39|118.39|119.27|116.27|0
1744713900000|2025-04-15 10:45:00|121.24|118.24|121.42|118.42|122.02|119.02|120.74|117.74|0
1744714200000|2025-04-15 10:50:00|121.36|118.36|121.37|118.37|121.57|118.57|120.49|117.49|0
1744714500000|2025-04-15 10:55:00|121.39|118.39|120.35|117.35|121.55|118.55|120.35|117.35|0
1744714800000|2025-04-15 11:00:00|120.31|117.31|120.12|117.12|121.43|118.43|119.78|116.78|0
1744715100000|2025-04-15 11:05:00|120.07|117.07|120|117|120.79|117.79|119.92|116.92|0
1744715400000|2025-04-15 11:10:00|120.12|117.12|121.22|118.22|121.28|118.28|120.06|117.06|0
1744715700000|2025-04-15 11:15:00|121.24|118.24|120.99|117.99|121.26|118.26|120.85|117.85|0
1744716000000|2025-04-15 11:20:00|120.97|117.97|120.89|117.89|121.11|118.11|120.77|117.77|0
1744716300000|2025-04-15 11:25:00|120.93|117.93|120.3|117.3|121.03|118.03|119.98|116.98|0
1744716600000|2025-04-15 11:30:00|120.26|117.26|120.67|117.67|120.75|117.75|119.82|116.82|0
1744716900000|2025-04-15 11:35:00|120.73|117.73|121.57|118.57|122.39|119.39|120.73|117.73|0
1744717200000|2025-04-15 11:40:00|121.55|118.55|122.63|119.63|122.81|119.81|121.16|118.16|0
1744717500000|2025-04-15 11:45:00|122.65|119.65|124.99|121.99|125.03|122.03|122.45|119.45|0
1744717800000|2025-04-15 11:50:00|124.97|121.97|124.69|121.69|126.33|123.33|124.58|121.58|0
1744718100000|2025-04-15 11:55:00|124.53|121.53|125.2|122.2|125.56|122.56|123.7|120.7|0
1744718400000|2025-04-15 12:00:00|125.11|122.11|124.3|121.3|125.67|122.67|124.08|121.08|0
1744718700000|2025-04-15 12:05:00|124.32|121.32|123.9|120.9|125.12|122.12|123.9|120.9|0
1744719000000|2025-04-15 12:10:00|123.82|120.82|124.16|121.16|124.59|121.59|123.76|120.76|0
1744719300000|2025-04-15 12:15:00|124.3|121.3|125.63|122.63|125.77|122.77|124.3|121.3|0
1744719600000|2025-04-15 12:20:00|125.65|122.65|126.56|123.56|127.64|124.64|125.45|122.45|0
1744719900000|2025-04-15 12:25:00|126.64|123.64|126.94|123.94|127.93|124.93|126.54|123.54|0
1744720200000|2025-04-15 12:30:00|126.96|123.96|126.21|123.21|126.96|123.96|125.85|122.85|0
1744720500000|2025-04-15 12:35:00|126.17|123.17|125.4|122.4|126.29|123.29|125.03|122.03|0
1744720800000|2025-04-15 12:40:00|125.44|122.44|124.09|121.09|125.44|122.44|123.84|120.84|0
1744721100000|2025-04-15 12:45:00|124.13|121.13|125.08|122.08|125.45|122.45|124.13|121.13|0
1744721400000|2025-04-15 12:50:00|125.12|122.12|124.63|121.63|125.47|122.47|124.41|121.41|0
1744721700000|2025-04-15 12:55:00|124.59|121.59|123.99|120.99|124.65|121.65|123.07|120.07|0
1744722000000|2025-04-15 13:00:00|123.65|120.65|123.07|120.07|123.78|120.78|122.88|119.88|0
1744722300000|2025-04-15 13:05:00|123.11|120.11|122.99|119.99|123.23|120.23|122.66|119.66|0
1744722600000|2025-04-15 13:10:00|123.01|120.01|122.41|119.41|123.01|120.01|122.07|119.07|0
1744722900000|2025-04-15 13:15:00|122.37|119.37|122.23|119.23|122.37|119.37|122.12|119.12|0
1744723800000|2025-04-15 13:30:00|119.72|116.72|119.3|116.3|121.49|118.49|117.91|114.91|0
1744724100000|2025-04-15 13:35:00|119.49|116.49|116.91|113.91|120.77|117.77|116.84|113.84|0
1744724400000|2025-04-15 13:40:00|116.95|113.95|116.2|113.2|117.43|114.43|114.83|111.83|0
1744724700000|2025-04-15 13:45:00|116.01|113.01|114.86|111.86|117.18|114.18|114.61|111.61|0
1744725000000|2025-04-15 13:50:00|114.85|111.85|114.46|111.46|115.44|112.44|113.54|110.54|0
1744725300000|2025-04-15 13:55:00|114.52|111.52|116.46|113.46|116.5|113.5|114.08|111.08|0
1744725600000|2025-04-15 14:00:00|116.57|113.57|115.55|112.55|116.98|113.98|114.65|111.65|0
1744725900000|2025-04-15 14:05:00|115.59|112.59|115.22|112.22|115.94|112.94|114.19|111.19|0
1744726200000|2025-04-15 14:10:00|115.01|112.01|115.39|112.39|115.39|112.39|112.37|109.37|0
1744726500000|2025-04-15 14:15:00|115.26|112.26|120.4|117.4|120.77|117.77|114.1|111.1|0
1744726800000|2025-04-15 14:20:00|120.55|117.55|120.13|117.13|122.8|119.8|117.97|114.97|0
1744727100000|2025-04-15 14:25:00|120.26|117.26|119.73|116.73|121.4|118.4|118.94|115.94|0
1744727400000|2025-04-15 14:30:00|119.38|116.38|116.62|113.62|119.86|116.86|116.56|113.56|0
1744727700000|2025-04-15 14:35:00|116.58|113.58|118.22|115.22|118.34|115.34|116.23|113.23|0
1744728000000|2025-04-15 14:40:00|118.11|115.11|114.28|111.28|118.75|115.75|114.25|111.25|0
1744728300000|2025-04-15 14:45:00|114.36|111.36|116.05|113.05|117.85|114.85|114.13|111.13|0
1744728600000|2025-04-15 14:50:00|116.07|113.07|115.6|112.6|117.7|114.7|115|112|0
1744728900000|2025-04-15 14:55:00|115.35|112.35|116.19|113.19|116.21|113.21|114.04|111.04|0
1744729200000|2025-04-15 15:00:00|116.11|113.11|114.55|111.55|116.4|113.4|114.4|111.4|0
1744729500000|2025-04-15 15:05:00|114.49|111.49|115.14|112.14|116.01|113.01|113.91|110.91|0
1744729800000|2025-04-15 15:10:00|115.18|112.18|113.88|110.88|115.91|112.91|113.85|110.85|0
1744730100000|2025-04-15 15:15:00|113.92|110.92|113.78|110.78|114.02|111.02|113|110|0
1744730400000|2025-04-15 15:20:00|113.74|110.74|112.89|109.89|113.74|110.74|112.7|109.7|0
1744730700000|2025-04-15 15:25:00|112.82|109.82|115.34|112.34|115.44|112.44|112.82|109.82|0
1744731000000|2025-04-15 15:30:00|115.43|112.43|114.46|111.46|115.66|112.66|113.38|110.38|0
1744731300000|2025-04-15 15:35:00|114.59|111.59|114.78|111.78|115.76|112.76|113.87|110.87|0
1744731600000|2025-04-15 15:40:00|114.66|111.66|114.87|111.87|115.29|112.29|114.4|111.4|0
1744731900000|2025-04-15 15:45:00|115.11|112.11|115.85|112.85|117.05|114.05|114.38|111.38|0
1744732200000|2025-04-15 15:50:00|115.65|112.65|113.83|110.83|116.91|113.91|113.07|110.07|0
1744732500000|2025-04-15 15:55:00|113.89|110.89|113.68|110.68|115.15|112.15|113.68|110.68|0
1744732800000|2025-04-15 16:00:00|113.64|110.64|112.68|109.68|113.74|110.74|112.5|109.5|0
1744733100000|2025-04-15 16:05:00|112.72|109.72|113.79|110.79|114.1|111.1|112.58|109.58|0
1744733400000|2025-04-15 16:10:00|113.75|110.75|113.45|110.45|114.02|111.02|112.83|109.83|0
1744733700000|2025-04-15 16:15:00|113.43|110.43|113.57|110.57|113.91|110.91|112.56|109.56|0
1744734000000|2025-04-15 16:20:00|113.55|110.55|112.4|109.4|113.95|110.95|112.36|109.36|0
1744734300000|2025-04-15 16:25:00|112.36|109.36|112.87|109.87|112.87|109.87|111.56|108.56|0
1744734600000|2025-04-15 16:30:00|112.91|109.91|113.15|110.15|113.29|110.29|111.97|108.97|0
1744734900000|2025-04-15 16:35:00|113.17|110.17|114.25|111.25|114.25|111.25|112.8|109.8|0
1744735200000|2025-04-15 16:40:00|114.06|111.06|113.47|110.47|114.61|111.61|113.39|110.39|0
1744735500000|2025-04-15 16:45:00|113.5|110.5|113.49|110.49|113.91|110.91|112.65|109.65|0
1744735800000|2025-04-15 16:50:00|113.64|110.64|116|113|116.2|113.2|113.57|110.57|0
1744736100000|2025-04-15 16:55:00|116.04|113.04|116.98|113.98|118.2|115.2|116.04|113.04|0
1744736400000|2025-04-15 17:00:00|117.06|114.06|115.7|112.7|118.19|115.19|115.7|112.7|0
1744736700000|2025-04-15 17:05:00|115.72|112.72|116.6|113.6|116.81|113.81|115.41|112.41|0
1744737000000|2025-04-15 17:10:00|116.62|113.62|116.49|113.49|117.12|114.12|116.18|113.18|0
1744737300000|2025-04-15 17:15:00|116.53|113.53|117.79|114.79|118.41|115.41|116.39|113.39|0
1744737600000|2025-04-15 17:20:00|117.86|114.86|119.05|116.05|120.31|117.31|117.64|114.64|0
1744737900000|2025-04-15 17:25:00|119.01|116.01|119.64|116.64|120.48|117.48|118.86|115.86|0
1744738200000|2025-04-15 17:30:00|119.72|116.72|119.46|116.46|119.72|116.72|118.26|115.26|0
1744738500000|2025-04-15 17:35:00|119.48|116.48|117.8|114.8|119.94|116.94|117.75|114.75|0
1744738800000|2025-04-15 17:40:00|117.76|114.76|117.31|114.31|117.82|114.82|116.8|113.8|0
1744739100000|2025-04-15 17:45:00|117.27|114.27|117.1|114.1|118.08|115.08|117|114|0
1744739400000|2025-04-15 17:50:00|117.16|114.16|120.15|117.15|120.39|117.39|117.11|114.11|0
1744739700000|2025-04-15 17:55:00|120.34|117.34|118.57|115.57|120.35|117.35|118.22|115.22|0
1744740000000|2025-04-15 18:00:00|118.55|115.55|118.95|115.95|119.6|116.6|117.83|114.83|0
1744740300000|2025-04-15 18:05:00|119.02|116.02|118.77|115.77|120.22|117.22|118.77|115.77|0
1744740600000|2025-04-15 18:10:00|118.83|115.83|120.42|117.42|120.86|117.86|118.7|115.7|0
1744740900000|2025-04-15 18:15:00|120.5|117.5|120.76|117.76|121.34|118.34|120.11|117.11|0
1744741200000|2025-04-15 18:20:00|120.8|117.8|120.48|117.48|121.28|118.28|120.23|117.23|0
1744741500000|2025-04-15 18:25:00|120.54|117.54|119.98|116.98|120.75|117.75|119.17|116.17|0
1744741800000|2025-04-15 18:30:00|120.1|117.1|118.25|115.25|120.1|117.1|118.19|115.19|0
1744742100000|2025-04-15 18:35:00|118.17|115.17|118.73|115.73|119.14|116.14|117.88|114.88|0
1744742400000|2025-04-15 18:40:00|118.81|115.81|117.13|114.13|118.94|115.94|117.13|114.13|0
1744742700000|2025-04-15 18:45:00|117.17|114.17|117.53|114.53|117.67|114.67|115.91|112.91|0
1744743000000|2025-04-15 18:50:00|117.61|114.61|117.49|114.49|118.32|115.32|117.11|114.11|0
1744743300000|2025-04-15 18:55:00|117.47|114.47|116.81|113.81|117.49|114.49|116.47|113.47|0
1744743600000|2025-04-15 19:00:00|116.91|113.91|117.43|114.43|118.2|115.2|116.75|113.75|0
1744743900000|2025-04-15 19:05:00|117.47|114.47|117.61|114.61|117.85|114.85|117.08|114.08|0
1744744200000|2025-04-15 19:10:00|117.67|114.67|116.2|113.2|117.88|114.88|116.01|113.01|0
1744744500000|2025-04-15 19:15:00|116.15|113.15|115.96|112.96|116.72|113.72|115.73|112.73|0
1744744800000|2025-04-15 19:20:00|115.92|112.92|117.28|114.28|117.34|114.34|115.92|112.92|0
1744745100000|2025-04-15 19:25:00|117.39|114.39|117.92|114.92|119|116|117.39|114.39|0
1744745400000|2025-04-15 19:30:00|117.84|114.84|117.78|114.78|118.41|115.41|117.24|114.24|0
1744745700000|2025-04-15 19:35:00|118.01|115.01|119.04|116.04|119.04|116.04|117.7|114.7|0
1744746000000|2025-04-15 19:40:00|118.92|115.92|118.95|115.95|119.17|116.17|118.44|115.44|0
1744746300000|2025-04-15 19:45:00|118.98|115.98|120.45|117.45|121.08|118.08|118.83|115.83|0
1744746600000|2025-04-15 19:50:00|120.1|117.1|119.5|116.5|120.22|117.22|118.58|115.58|0
1744746900000|2025-04-15 19:55:00|119.38|116.38|120.58|117.58|120.99|117.99|119.38|116.38|0
1744747200000|2025-04-15 20:00:00|120.56|117.56|119.7|116.7|121.04|118.04|119.65|116.65|0
1744747500000|2025-04-15 20:05:00|119.74|116.74|119.32|116.32|119.82|116.82|119.16|116.16|0
1744747800000|2025-04-15 20:10:00|119.27|116.27|120.43|117.43|120.62|117.62|119.27|116.27|0
1744748100000|2025-04-15 20:15:00|120.51|117.51|120.14|117.14|120.66|117.66|120.14|117.14|0
1744748400000|2025-04-15 20:20:00|120.1|117.1|120.51|117.51|120.53|117.53|120.1|117.1|0
1744748700000|2025-04-15 20:25:00|120.47|117.47|121.36|118.36|121.48|118.48|120.44|117.44|0
1744749000000|2025-04-15 20:30:00|121.32|118.32|120.96|117.96|121.36|118.36|120.86|117.86|0
1744749300000|2025-04-15 20:35:00|121|118|121.71|118.71|121.83|118.83|120.85|117.85|0
1744749600000|2025-04-15 20:40:00|121.76|118.76|120.99|117.99|121.91|118.91|120.91|117.91|0
1744749900000|2025-04-15 20:45:00|121.04|118.04|121.48|118.48|121.5|118.5|121|118|0
1744750200000|2025-04-15 20:50:00|121.44|118.44|121.27|118.27|121.52|118.52|121.14|118.14|0
1744750500000|2025-04-15 20:55:00|121.23|118.23|120.99|117.99|121.35|118.35|120.95|117.95|0
1744750800000|2025-04-15 21:00:00|121|118|120.79|117.79|121|118|120.75|117.75|0
1744751100000|2025-04-15 21:05:00|120.72|117.72|120.4|117.4|120.73|117.73|120.4|117.4|0
1744751400000|2025-04-15 21:10:00|120.58|117.58|120.21|117.21|120.58|117.58|120.11|117.11|0
1744751700000|2025-04-15 21:15:00|120.19|117.19|120.21|117.21|120.49|117.49|120.17|117.17|0
1744752000000|2025-04-15 21:20:00|120.32|117.32|120.34|117.34|120.48|117.48|120.29|117.29|0
1744752300000|2025-04-15 21:25:00|120.36|117.36|120.68|117.68|120.86|117.86|120.36|117.36|0
1744752600000|2025-04-15 21:30:00|120.89|117.89|121.85|118.85|121.85|118.85|120.88|117.88|0
1744752900000|2025-04-15 21:35:00|121.74|118.74|122.35|119.35|122.49|119.49|121.74|118.74|0
1744753200000|2025-04-15 21:40:00|122.32|119.32|122.89|119.89|122.9|119.9|122.32|119.32|0
1744753500000|2025-04-15 21:45:00|122.91|119.91|123|120|123.03|120.03|122.66|119.66|0
1744753800000|2025-04-15 21:50:00|122.91|119.91|123.96|120.96|123.96|120.96|122.91|119.91|0
1744754100000|2025-04-15 21:55:00|123.75|120.75|124.6|121.6|124.83|121.83|123.7|120.7|0
1744754400000|2025-04-15 22:00:00|124.61|121.61|127.21|124.21|128.96|125.96|124.61|121.61|0
1744754700000|2025-04-15 22:05:00|127.19|124.19|127.01|124.01|127.69|124.69|126.35|123.35|0
1744755000000|2025-04-15 22:10:00|126.98|123.98|127.21|124.21|127.93|124.93|126.76|123.76|0
1744755300000|2025-04-15 22:15:00|127.17|124.17|126.75|123.75|127.72|124.72|126.55|123.55|0
1744755600000|2025-04-15 22:20:00|126.77|123.77|127.08|124.08|127.41|124.41|126.73|123.73|0
1744755900000|2025-04-15 22:25:00|126.98|123.98|126.22|123.22|127.14|124.14|125.95|122.95|0
1744756200000|2025-04-15 22:30:00|126.26|123.26|126.21|123.21|126.32|123.32|125.83|122.83|0
1744756500000|2025-04-15 22:35:00|126.19|123.19|126.5|123.5|126.89|123.89|126.01|123.01|0
1744756800000|2025-04-15 22:40:00|126.58|123.58|126.46|123.46|126.68|123.68|126.05|123.05|0
1744757100000|2025-04-15 22:45:00|126.48|123.48|126.5|123.5|126.83|123.83|126.31|123.31|0
1744757400000|2025-04-15 22:50:00|126.52|123.52|126.86|123.86|127.21|124.21|126.51|123.51|0
1744757700000|2025-04-15 22:55:00|126.84|123.84|126.55|123.55|126.9|123.9|126.47|123.47|0
1744758000000|2025-04-15 23:00:00|126.61|123.61|126.78|123.78|126.98|123.98|126.22|123.22|0
1744758300000|2025-04-15 23:05:00|126.74|123.74|127.19|124.19|127.35|124.35|126.61|123.61|0
1744758600000|2025-04-15 23:10:00|127.1|124.1|127.31|124.31|127.82|124.82|127.1|124.1|0
1744758900000|2025-04-15 23:15:00|127.33|124.33|127.28|124.28|127.35|124.35|127.08|124.08|0
1744759200000|2025-04-15 23:20:00|127.31|124.31|127.45|124.45|127.68|124.68|127.16|124.16|0
1744759500000|2025-04-15 23:25:00|127.49|124.49|127.3|124.3|127.82|124.82|127.24|124.24|0
1744759800000|2025-04-15 23:30:00|127.32|124.32|127.73|124.73|127.73|124.73|127.03|124.03|0
1744760100000|2025-04-15 23:35:00|127.86|124.86|128|125|128.4|125.4|127.56|124.56|0
1744760400000|2025-04-15 23:40:00|127.98|124.98|127.42|124.42|127.98|124.98|127.34|124.34|0
1744760700000|2025-04-15 23:45:00|127.46|124.46|127.46|124.46|127.75|124.75|127.38|124.38|0
1744761000000|2025-04-15 23:50:00|127.48|124.48|127.52|124.52|127.95|124.95|127.42|124.42|0
1744761300000|2025-04-15 23:55:00|127.46|124.46|127.14|124.14|127.66|124.66|126.9|123.9|0
1744761600000|2025-04-16 00:00:00|127.33|124.33|127.14|124.14|127.6|124.6|126.79|123.79|0
1744761900000|2025-04-16 00:05:00|127.12|124.12|127.74|124.74|128.57|125.57|127|124|0
1744762200000|2025-04-16 00:10:00|127.72|124.72|128.55|125.55|128.65|125.65|127.55|124.55|0
1744762500000|2025-04-16 00:15:00|128.5|125.5|131.64|128.64|131.92|128.92|128.42|125.42|0
1744762800000|2025-04-16 00:20:00|131.75|128.75|131.56|128.56|131.9|128.9|131.52|128.52|0
1744763100000|2025-04-16 00:25:00|131.47|128.47|131.77|128.77|132.19|129.19|131.39|128.39|0
1744763400000|2025-04-16 00:30:00|131.82|128.82|133.5|130.5|133.73|130.73|131.79|128.79|0
1744763700000|2025-04-16 00:35:00|133.36|130.36|132.64|129.64|133.41|130.41|132.38|129.38|0
1744764000000|2025-04-16 00:40:00|132.66|129.66|132.79|129.79|132.85|129.85|132.04|129.04|0
1744764300000|2025-04-16 00:45:00|132.71|129.71|132.51|129.51|132.71|129.71|132.27|129.27|0
1744764600000|2025-04-16 00:50:00|132.53|129.53|131.55|128.55|132.57|129.57|131.37|128.37|0
1744764900000|2025-04-16 00:55:00|131.59|128.59|132.2|129.2|132.4|129.4|131.37|128.37|0
1744765200000|2025-04-16 01:00:00|132.15|129.15|131.47|128.47|132.15|129.15|131.36|128.36|0
1744765500000|2025-04-16 01:05:00|131.51|128.51|131.16|128.16|131.51|128.51|131.11|128.11|0
1744765800000|2025-04-16 01:10:00|131.12|128.12|130.66|127.66|131.31|128.31|130.66|127.66|0
1744766100000|2025-04-16 01:15:00|130.62|127.62|130.27|127.27|130.62|127.62|130.19|127.19|0
1744766400000|2025-04-16 01:20:00|130.21|127.21|130.07|127.07|130.43|127.43|130.05|127.05|0
1744766700000|2025-04-16 01:25:00|130.2|127.2|130.16|127.16|130.24|127.24|130.11|127.11|0
1744767000000|2025-04-16 01:30:00|130.14|127.14|129.94|126.94|130.28|127.28|129.84|126.84|0
1744767300000|2025-04-16 01:35:00|129.92|126.92|129.6|126.6|129.92|126.92|129.26|126.26|0
1744767600000|2025-04-16 01:40:00|129.64|126.64|129.98|126.98|130.07|127.07|129.56|126.56|0
1744767900000|2025-04-16 01:45:00|130.03|127.03|130.09|127.09|130.09|127.09|129.86|126.86|0
1744768200000|2025-04-16 01:50:00|130.04|127.04|130.31|127.31|130.45|127.45|129.96|126.96|0
1744768500000|2025-04-16 01:55:00|130.27|127.27|130.3|127.3|130.5|127.5|130.18|127.18|0
1744768800000|2025-04-16 02:00:00|130.07|127.07|129.78|126.78|130.38|127.38|129.68|126.68|0
1744769100000|2025-04-16 02:05:00|129.74|126.74|130.2|127.2|130.27|127.27|129.69|126.69|0
1744769400000|2025-04-16 02:10:00|130.27|127.27|130.26|127.26|130.47|127.47|130.1|127.1|0
1744769700000|2025-04-16 02:15:00|130.23|127.23|130.99|127.99|131.15|128.15|130.23|127.23|0
1744770000000|2025-04-16 02:20:00|130.86|127.86|130.88|127.88|131.18|128.18|130.82|127.82|0
1744770300000|2025-04-16 02:25:00|130.91|127.91|130.47|127.47|130.93|127.93|130.05|127.05|0
1744770600000|2025-04-16 02:30:00|130.55|127.55|130.79|127.79|130.87|127.87|130.51|127.51|0
1744770900000|2025-04-16 02:35:00|130.77|127.77|130.9|127.9|130.98|127.98|130.52|127.52|0
1744771200000|2025-04-16 02:40:00|130.96|127.96|130.85|127.85|131.25|128.25|130.82|127.82|0
1744771500000|2025-04-16 02:45:00|130.81|127.81|130.83|127.83|131.08|128.08|130.66|127.66|0
1744771800000|2025-04-16 02:50:00|130.85|127.85|131.14|128.14|131.26|128.26|130.74|127.74|0
1744772100000|2025-04-16 02:55:00|131.11|128.11|130.89|127.89|131.11|128.11|130.89|127.89|0
1744772400000|2025-04-16 03:00:00|130.85|127.85|130.9|127.9|131.06|128.06|130.79|127.79|0
1744772700000|2025-04-16 03:05:00|130.95|127.95|130.49|127.49|130.99|127.99|130.4|127.4|0
1744773000000|2025-04-16 03:10:00|130.47|127.47|130.21|127.21|130.51|127.51|130.17|127.17|0
1744773300000|2025-04-16 03:15:00|130.23|127.23|130.29|127.29|130.38|127.38|130.09|127.09|0
1744773600000|2025-04-16 03:20:00|130.22|127.22|129.94|126.94|130.22|127.22|129.85|126.85|0
1744773900000|2025-04-16 03:25:00|129.96|126.96|131.12|128.12|131.27|128.27|129.89|126.89|0
1744774200000|2025-04-16 03:30:00|131.16|128.16|131.14|128.14|131.19|128.19|130.81|127.81|0
1744774500000|2025-04-16 03:35:00|131.16|128.16|131.01|128.01|131.16|128.16|130.9|127.9|0
1744774800000|2025-04-16 03:40:00|131.03|128.03|131.52|128.52|131.54|128.54|130.91|127.91|0
1744775100000|2025-04-16 03:45:00|131.36|128.36|131.46|128.46|131.54|128.54|131.18|128.18|0
1744775400000|2025-04-16 03:50:00|131.48|128.48|131.19|128.19|131.48|128.48|131.14|128.14|0
1744775700000|2025-04-16 03:55:00|131.17|128.17|131.56|128.56|131.59|128.59|131.15|128.15|0
1744776000000|2025-04-16 04:00:00|131.54|128.54|131.79|128.79|132|129|131.45|128.45|0
1744776300000|2025-04-16 04:05:00|131.84|128.84|131.88|128.88|131.96|128.96|131.74|128.74|0
1744776600000|2025-04-16 04:10:00|131.9|128.9|131.9|128.9|132.08|129.08|131.89|128.89|0
1744776900000|2025-04-16 04:15:00|131.88|128.88|131.91|128.91|132|129|131.79|128.79|0
1744777200000|2025-04-16 04:20:00|131.88|128.88|131.74|128.74|131.97|128.97|131.74|128.74|0
1744777500000|2025-04-16 04:25:00|131.72|128.72|131.61|128.61|131.97|128.97|131.61|128.61|0
1744777800000|2025-04-16 04:30:00|131.63|128.63|131.56|128.56|131.82|128.82|131.51|128.51|0
1744778100000|2025-04-16 04:35:00|131.54|128.54|131.59|128.59|131.64|128.64|131.46|128.46|0
1744778400000|2025-04-16 04:40:00|131.62|128.62|131.57|128.57|131.73|128.73|131.53|128.53|0
1744778700000|2025-04-16 04:45:00|131.59|128.59|131.87|128.87|131.95|128.95|131.59|128.59|0
1744779000000|2025-04-16 04:50:00|131.85|128.85|132.71|129.71|132.89|129.89|131.79|128.79|0
1744779300000|2025-04-16 04:55:00|132.66|129.66|132.6|129.6|132.78|129.78|132.51|129.51|0
1744779600000|2025-04-16 05:00:00|132.64|129.64|133.61|130.61|133.86|130.86|132.48|129.48|0
1744779900000|2025-04-16 05:05:00|133.65|130.65|134.98|131.98|134.98|131.98|133.2|130.2|0
1744780200000|2025-04-16 05:10:00|134.96|131.96|134.74|131.74|134.96|131.96|134.1|131.1|0
1744780500000|2025-04-16 05:15:00|134.69|131.69|136.98|133.98|137.32|134.32|134.54|131.54|0
1744780800000|2025-04-16 05:20:00|137.07|134.07|138.78|135.78|138.78|135.78|136.71|133.71|0
1744781100000|2025-04-16 05:25:00|138.74|135.74|140.25|137.25|140.89|137.89|138.24|135.24|0
1744781400000|2025-04-16 05:30:00|140.22|137.22|140.74|137.74|142|139|140.03|137.03|0
1744781700000|2025-04-16 05:35:00|140.76|137.76|139.7|136.7|140.88|137.88|139.53|136.53|0
1744782000000|2025-04-16 05:40:00|139.77|136.77|139.17|136.17|140.48|137.48|139.11|136.11|0
1744782300000|2025-04-16 05:45:00|139.35|136.35|140.13|137.13|140.31|137.31|139.2|136.2|0
1744782600000|2025-04-16 05:50:00|140.02|137.02|139.46|136.46|140.24|137.24|139.46|136.46|0
1744782900000|2025-04-16 05:55:00|139.51|136.51|140.4|137.4|140.4|137.4|139|136|0
1744783200000|2025-04-16 06:00:00|140.36|137.36|139.8|136.8|140.42|137.42|139.77|136.77|0
1744783500000|2025-04-16 06:05:00|139.76|136.76|139.71|136.71|140.14|137.14|139.29|136.29|0
1744783800000|2025-04-16 06:10:00|139.73|136.73|138.32|135.32|139.8|136.8|138.2|135.2|0
1744784100000|2025-04-16 06:15:00|138.23|135.23|138.05|135.05|138.32|135.32|137.84|134.84|0
1744784400000|2025-04-16 06:20:00|138.09|135.09|137.97|134.97|138.39|135.39|137.76|134.76|0
1744784700000|2025-04-16 06:25:00|138.08|135.08|138.12|135.12|138.16|135.16|137.62|134.62|0
1744785000000|2025-04-16 06:30:00|138.14|135.14|137.14|134.14|138.17|135.17|136.94|133.94|0
1744785300000|2025-04-16 06:35:00|137.16|134.16|137.45|134.45|137.85|134.85|137.16|134.16|0
1744785600000|2025-04-16 06:40:00|137.43|134.43|137.25|134.25|137.43|134.43|136.8|133.8|0
1744785900000|2025-04-16 06:45:00|137.23|134.23|136.9|133.9|137.31|134.31|136.47|133.47|0
1744786200000|2025-04-16 06:50:00|136.92|133.92|137.16|134.16|137.39|134.39|136.66|133.66|0
1744786500000|2025-04-16 06:55:00|137.12|134.12|137.64|134.64|137.76|134.76|136.99|133.99|0
1744786800000|2025-04-16 07:00:00|137.4|134.4|137.04|134.04|137.71|134.71|136.91|133.91|0
1744787100000|2025-04-16 07:05:00|136.97|133.97|136.73|133.73|137.25|134.25|136.59|133.59|0
1744787400000|2025-04-16 07:10:00|136.62|133.62|136.53|133.53|136.78|133.78|135.84|132.84|0
1744787700000|2025-04-16 07:15:00|136.48|133.48|137.58|134.58|137.89|134.89|136.48|133.48|0
1744788000000|2025-04-16 07:20:00|137.64|134.64|138.19|135.19|138.27|135.27|137.35|134.35|0
1744788300000|2025-04-16 07:25:00|138.36|135.36|138.86|135.86|138.96|135.96|138.15|135.15|0
1744788600000|2025-04-16 07:30:00|138.82|135.82|138.92|135.92|138.93|135.93|138.25|135.25|0
1744788900000|2025-04-16 07:35:00|139.03|136.03|138.4|135.4|139.16|136.16|138.38|135.38|0
1744789200000|2025-04-16 07:40:00|138.42|135.42|138.48|135.48|138.76|135.76|138.31|135.31|0
1744789500000|2025-04-16 07:45:00|138.57|135.57|139.31|136.31|139.45|136.45|138.44|135.44|0
1744789800000|2025-04-16 07:50:00|139.33|136.33|139.99|136.99|140.13|137.13|139.24|136.24|0
1744790100000|2025-04-16 07:55:00|140.04|137.04|140.59|137.59|141|138|139.86|136.86|0
1744790400000|2025-04-16 08:00:00|140.52|137.52|139.76|136.76|140.65|137.65|138.82|135.82|0
1744790700000|2025-04-16 08:05:00|139.62|136.62|140.31|137.31|140.63|137.63|138.84|135.84|0
1744791000000|2025-04-16 08:10:00|140.4|137.4|140.2|137.2|140.45|137.45|139.64|136.64|0
1744791300000|2025-04-16 08:15:00|140.24|137.24|139.56|136.56|140.37|137.37|139.51|136.51|0
1744791600000|2025-04-16 08:20:00|139.67|136.67|139|136|139.76|136.76|138.46|135.46|0
1744791900000|2025-04-16 08:25:00|138.95|135.95|131.08|128.08|139.11|136.11|127.95|124.95|0
1744792200000|2025-04-16 08:30:00|131.31|128.31|131.01|128.01|132.57|129.57|129.99|126.99|0
1744792500000|2025-04-16 08:35:00|131.07|128.07|129.69|126.69|131.25|128.25|129.63|126.63|0
1744792800000|2025-04-16 08:40:00|129.61|126.61|125.9|122.9|129.92|126.92|123.6|120.6|0
1744793100000|2025-04-16 08:45:00|126.3|123.3|127.77|124.77|128.81|125.81|126.24|123.24|0
1744793400000|2025-04-16 08:50:00|127.6|124.6|130.53|127.53|130.59|127.59|127.41|124.41|0
1744793700000|2025-04-16 08:55:00|130.48|127.48|130.86|127.86|131.3|128.3|129.62|126.62|0
1744794000000|2025-04-16 09:00:00|130.75|127.75|131.25|128.25|131.25|128.25|129.82|126.82|0
1744794300000|2025-04-16 09:05:00|131.23|128.23|130.02|127.02|131.48|128.48|129.7|126.7|0
1744794600000|2025-04-16 09:10:00|130.08|127.08|130.09|127.09|130.41|127.41|129.49|126.49|0
1744794900000|2025-04-16 09:15:00|130.13|127.13|129.29|126.29|130.37|127.37|128.44|125.44|0
1744795200000|2025-04-16 09:20:00|129.18|126.18|128.62|125.62|129.45|126.45|128.62|125.62|0
1744795500000|2025-04-16 09:25:00|128.58|125.58|128.36|125.36|129.44|126.44|127.53|124.53|0
1744795800000|2025-04-16 09:30:00|128.32|125.32|128.66|125.66|129.17|126.17|127.98|124.98|0
1744796100000|2025-04-16 09:35:00|128.62|125.62|128.25|125.25|128.95|125.95|127.82|124.82|0
1744796400000|2025-04-16 09:40:00|128.27|125.27|128.78|125.78|128.78|125.78|127.99|124.99|0
1744796700000|2025-04-16 09:45:00|128.74|125.74|129.21|126.21|129.57|126.57|128.52|125.52|0
1744797000000|2025-04-16 09:50:00|129.25|126.25|128.55|125.55|129.56|126.56|128.36|125.36|0
1744797300000|2025-04-16 09:55:00|128.53|125.53|130.86|127.86|130.86|127.86|128.44|125.44|0
1744797600000|2025-04-16 10:00:00|130.81|127.81|129.07|126.07|131.03|128.03|129.07|126.07|0
1744797900000|2025-04-16 10:05:00|129.11|126.11|128.78|125.78|129.11|126.11|128.12|125.12|0
1744798200000|2025-04-16 10:10:00|128.89|125.89|129.8|126.8|129.88|126.88|128.62|125.62|0
1744798500000|2025-04-16 10:15:00|129.82|126.82|128.86|125.86|130.24|127.24|128.51|125.51|0
1744798800000|2025-04-16 10:20:00|128.96|125.96|129.46|126.46|129.5|126.5|128.55|125.55|0
1744799100000|2025-04-16 10:25:00|129.83|126.83|129.4|126.4|129.87|126.87|129.35|126.35|0
1744799400000|2025-04-16 10:30:00|129.38|126.38|129.48|126.48|130.06|127.06|129.06|126.06|0
1744799700000|2025-04-16 10:35:00|129.35|126.35|130.39|127.39|130.63|127.63|129.35|126.35|0
1744800000000|2025-04-16 10:40:00|130.28|127.28|129.72|126.72|130.32|127.32|129.23|126.23|0
1744800300000|2025-04-16 10:45:00|129.63|126.63|129.25|126.25|129.71|126.71|128.98|125.98|0
1744800600000|2025-04-16 10:50:00|129.23|126.23|129.31|126.31|129.51|126.51|128.97|125.97|0
1744800900000|2025-04-16 10:55:00|129.36|126.36|129.39|126.39|129.88|126.88|129.09|126.09|0
1744801200000|2025-04-16 11:00:00|129.41|126.41|130.64|127.64|130.82|127.82|129.1|126.1|0
1744801500000|2025-04-16 11:05:00|130.45|127.45|129.14|126.14|130.77|127.77|129.14|126.14|0
1744801800000|2025-04-16 11:10:00|129.3|126.3|129.8|126.8|130.38|127.38|129.2|126.2|0
1744802100000|2025-04-16 11:15:00|129.76|126.76|130.05|127.05|130.21|127.21|129.16|126.16|0
1744802400000|2025-04-16 11:20:00|130.07|127.07|130.12|127.12|130.32|127.32|129.64|126.64|0
1744802700000|2025-04-16 11:25:00|130.18|127.18|129.35|126.35|130.29|127.29|129.14|126.14|0
1744803000000|2025-04-16 11:30:00|129.27|126.27|129.3|126.3|129.44|126.44|129.14|126.14|0
1744803300000|2025-04-16 11:35:00|129.28|126.28|129.37|126.37|129.88|126.88|129.2|126.2|0
1744803600000|2025-04-16 11:40:00|129.33|126.33|128.1|125.1|129.41|126.41|127.81|124.81|0
1744803900000|2025-04-16 11:45:00|127.94|124.94|127.79|124.79|128.29|125.29|127.47|124.47|0
1744804200000|2025-04-16 11:50:00|127.83|124.83|129.23|126.23|129.51|126.51|127.68|124.68|0
1744804500000|2025-04-16 11:55:00|129.19|126.19|129.03|126.03|129.24|126.24|128.87|125.87|0
1744804800000|2025-04-16 12:00:00|129.15|126.15|128.93|125.93|129.86|126.86|128.65|125.65|0
1744805100000|2025-04-16 12:05:00|128.95|125.95|128.48|125.48|129.1|126.1|128.48|125.48|0
1744805400000|2025-04-16 12:10:00|128.52|125.52|129.5|126.5|129.76|126.76|128.32|125.32|0
1744805700000|2025-04-16 12:15:00|129.54|126.54|129.49|126.49|129.74|126.74|129.23|126.23|0
1744806000000|2025-04-16 12:20:00|129.43|126.43|129.53|126.53|129.91|126.91|129.37|126.37|0
1744806300000|2025-04-16 12:25:00|129.51|126.51|129.4|126.4|129.71|126.71|128.76|125.76|0
1744806600000|2025-04-16 12:30:00|129.38|126.38|129.26|126.26|130.04|127.04|128.51|125.51|0
1744806900000|2025-04-16 12:35:00|129.4|126.4|130.16|127.16|130.6|127.6|129.05|126.05|0
1744807200000|2025-04-16 12:40:00|130.18|127.18|131.21|128.21|131.58|128.58|130.14|127.14|0
1744807500000|2025-04-16 12:45:00|131.25|128.25|131.86|128.86|132.05|129.05|131.01|128.01|0
1744807800000|2025-04-16 12:50:00|131.91|128.91|131.29|128.29|132.27|129.27|131.29|128.29|0
1744808100000|2025-04-16 12:55:00|131.32|128.32|131.65|128.65|131.93|128.93|130.99|127.99|0
1744808400000|2025-04-16 13:00:00|131.92|128.92|132.61|129.61|133.03|130.03|131.52|128.52|0
1744808700000|2025-04-16 13:05:00|132.65|129.65|133.34|130.34|133.74|130.74|132.41|129.41|0
1744809000000|2025-04-16 13:10:00|133.42|130.42|133.09|130.09|133.61|130.61|132.92|129.92|0
1744809300000|2025-04-16 13:15:00|133.11|130.11|134.08|131.08|134.08|131.08|132.77|129.77|0
1744809600000|2025-04-16 13:20:00|134.06|131.06|133.87|130.87|134.38|131.38|133.87|130.87|0
1744809900000|2025-04-16 13:25:00|133.78|130.78|134.16|131.16|134.42|131.42|133.44|130.44|0
1744810200000|2025-04-16 13:30:00|134.33|131.33|130.64|127.64|134.33|131.33|130.56|127.56|0
1744810500000|2025-04-16 13:35:00|130.81|127.81|129.82|126.82|131.25|128.25|128.45|125.45|0
1744810800000|2025-04-16 13:40:00|130.07|127.07|131.21|128.21|131.28|128.28|129.5|126.5|0
1744811100000|2025-04-16 13:45:00|131.19|128.19|132.84|129.84|133.77|130.77|131.07|128.07|0
1744811400000|2025-04-16 13:50:00|132.82|129.82|135.57|132.57|136.19|133.19|132.56|129.56|0
1744811700000|2025-04-16 13:55:00|135.66|132.66|136.83|133.83|136.83|133.83|134.48|131.48|0
1744812000000|2025-04-16 14:00:00|136.94|133.94|135.86|132.86|137.52|134.52|135.61|132.61|0
1744812300000|2025-04-16 14:05:00|135.65|132.65|133.07|130.07|135.79|132.79|133.01|130.01|0
1744812600000|2025-04-16 14:10:00|133.2|130.2|135.13|132.13|135.13|132.13|132.56|129.56|0
1744812900000|2025-04-16 14:15:00|135.05|132.05|134.63|131.63|135.77|132.77|134.58|131.58|0
1744813200000|2025-04-16 14:20:00|134.56|131.56|131.69|128.69|135.09|132.09|131.69|128.69|0
1744813500000|2025-04-16 14:25:00|131.47|128.47|129.99|126.99|131.54|128.54|129.65|126.65|0
1744813800000|2025-04-16 14:30:00|129.82|126.82|129.43|126.43|131.2|128.2|129.43|126.43|0
1744814100000|2025-04-16 14:35:00|129.39|126.39|129.21|126.21|130.65|127.65|129.17|126.17|0
1744814400000|2025-04-16 14:40:00|129.19|126.19|127.67|124.67|129.23|126.23|127.11|124.11|0
1744814700000|2025-04-16 14:45:00|127.71|124.71|128.84|125.84|129.16|126.16|127.67|124.67|0
1744815000000|2025-04-16 14:50:00|128.93|125.93|128.63|125.63|129.5|126.5|128.01|125.01|0
1744815300000|2025-04-16 14:55:00|128.83|125.83|128.4|125.4|129.71|126.71|127.92|124.92|0
1744815600000|2025-04-16 15:00:00|128.44|125.44|128.73|125.73|128.73|125.73|127.05|124.05|0
1744815900000|2025-04-16 15:05:00|128.5|125.5|127.15|124.15|129.14|126.14|126.79|123.79|0
1744816200000|2025-04-16 15:10:00|127.07|124.07|127.25|124.25|127.58|124.58|126.44|123.44|0
1744816500000|2025-04-16 15:15:00|126.71|123.71|127.5|124.5|128.68|125.68|126.63|123.63|0
1744816800000|2025-04-16 15:20:00|127.69|124.69|123.45|120.45|127.94|124.94|123.29|120.29|0
1744817100000|2025-04-16 15:25:00|123.33|120.33|123.42|120.42|124.04|121.04|122.41|119.41|0
1744817400000|2025-04-16 15:30:00|123.34|120.34|124.53|121.53|125.54|122.54|123.34|120.34|0
1744817700000|2025-04-16 15:35:00|124.41|121.41|125.57|122.57|125.86|122.86|124.26|121.26|0
1744818000000|2025-04-16 15:40:00|125.75|122.75|127.19|124.19|127.43|124.43|125.63|122.63|0
1744818300000|2025-04-16 15:45:00|127.15|124.15|128.29|125.29|128.52|125.52|126.86|123.86|0
1744818600000|2025-04-16 15:50:00|128.25|125.25|129.82|126.82|129.82|126.82|128.12|125.12|0
1744818900000|2025-04-16 15:55:00|129.77|126.77|130.84|127.84|131.03|128.03|129.28|126.28|0
1744819200000|2025-04-16 16:00:00|130.46|127.46|130.4|127.4|131.2|128.2|130.28|127.28|0
1744819500000|2025-04-16 16:05:00|130.55|127.55|131.28|128.28|132.54|129.54|130.55|127.55|0
1744819800000|2025-04-16 16:10:00|131.24|128.24|130.96|127.96|131.53|128.53|130.23|127.23|0
1744820100000|2025-04-16 16:15:00|131.04|128.04|131.03|128.03|131.58|128.58|130.35|127.35|0
1744820400000|2025-04-16 16:20:00|131.19|128.19|131.2|128.2|132.29|129.29|130.91|127.91|0
1744820700000|2025-04-16 16:25:00|131.15|128.15|131.11|128.11|131.45|128.45|130.65|127.65|0
1744821000000|2025-04-16 16:30:00|131.19|128.19|129.87|126.87|131.4|128.4|129.87|126.87|0
1744821300000|2025-04-16 16:35:00|129.91|126.91|131.85|128.85|132.45|129.45|129.68|126.68|0
1744821600000|2025-04-16 16:40:00|131.94|128.94|131.04|128.04|133.04|130.04|130.87|127.87|0
1744821900000|2025-04-16 16:45:00|131.06|128.06|131.82|128.82|132.18|129.18|130.85|127.85|0
1744822200000|2025-04-16 16:50:00|131.84|128.84|131.64|128.64|132.35|129.35|131.26|128.26|0
1744822500000|2025-04-16 16:55:00|131.56|128.56|132|129|132.28|129.28|131.08|128.08|0
1744822800000|2025-04-16 17:00:00|132.04|129.04|132.73|129.73|132.82|129.82|131.49|128.49|0
1744823100000|2025-04-16 17:05:00|132.69|129.69|132.73|129.73|133.13|130.13|131.35|128.35|0
1744823400000|2025-04-16 17:10:00|132.69|129.69|132.36|129.36|133.51|130.51|132.29|129.29|0
1744823700000|2025-04-16 17:15:00|132.34|129.34|130.89|127.89|132.68|129.68|130.59|127.59|0
1744824000000|2025-04-16 17:20:00|130.84|127.84|131.78|128.78|131.91|128.91|130|127|0
1744824300000|2025-04-16 17:25:00|131.57|128.57|129.99|126.99|131.84|128.84|129.86|126.86|0
1744824600000|2025-04-16 17:30:00|130.01|127.01|136.84|133.84|137.24|134.24|129.95|126.95|0
1744824900000|2025-04-16 17:35:00|136.86|133.86|136.4|133.4|137|134|134.8|131.8|0
1744825200000|2025-04-16 17:40:00|137.41|134.41|139.56|136.56|140.5|137.5|136.75|133.75|0
1744825500000|2025-04-16 17:45:00|139.78|136.78|142.32|139.32|143.18|140.18|139.78|136.78|0
1744825800000|2025-04-16 17:50:00|142.36|139.36|143.08|140.08|144.4|141.4|140.74|137.74|0
1744826100000|2025-04-16 17:55:00|142.9|139.9|147.36|144.36|147.36|144.36|142.61|139.61|0
1744826400000|2025-04-16 18:00:00|147.22|144.22|144.77|141.77|147.22|144.22|144.13|141.13|0
1744826700000|2025-04-16 18:05:00|144.56|141.56|142.96|139.96|145.18|142.18|142.83|139.83|0
1744827000000|2025-04-16 18:10:00|143.17|140.17|142.5|139.5|143.84|140.84|141.45|138.45|0
1744827300000|2025-04-16 18:15:00|142.14|139.14|144.7|141.7|145.52|142.52|141.94|138.94|0
1744827600000|2025-04-16 18:20:00|144.61|141.61|141.91|138.91|145.22|142.22|141.49|138.49|0
1744827900000|2025-04-16 18:25:00|141.89|138.89|141.87|138.87|142.6|139.6|140.59|137.59|0
1744828200000|2025-04-16 18:30:00|141.82|138.82|143.33|140.33|143.57|140.57|141.82|138.82|0
1744828500000|2025-04-16 18:35:00|143.55|140.55|146.05|143.05|146.19|143.19|143.44|140.44|0
1744828800000|2025-04-16 18:40:00|145.84|142.84|146.62|143.62|147.48|144.48|145.53|142.53|0
1744829100000|2025-04-16 18:45:00|146.66|143.66|147.19|144.19|147.68|144.68|146.03|143.03|0
1744829400000|2025-04-16 18:50:00|147.15|144.15|148.66|145.66|148.84|145.84|147.15|144.15|0
1744829700000|2025-04-16 18:55:00|148.55|145.55|149.2|146.2|149.29|146.29|147.07|144.07|0
1744830000000|2025-04-16 19:00:00|148.77|145.77|150.43|147.43|150.89|147.89|148.18|145.18|0
1744830300000|2025-04-16 19:05:00|150.39|147.39|152.06|149.06|152.15|149.15|149.39|146.39|0
1744830600000|2025-04-16 19:10:00|151.96|148.96|151.02|148.02|153.99|150.99|150.13|147.13|0
1744830900000|2025-04-16 19:15:00|151.07|148.07|152.92|149.92|152.92|149.92|150.27|147.27|0
1744831200000|2025-04-16 19:20:00|152.97|149.97|154.73|151.73|154.73|151.73|152.67|149.67|0
1744831500000|2025-04-16 19:25:00|154.83|151.83|155.58|152.58|156.07|153.07|154.71|151.71|0
1744831800000|2025-04-16 19:30:00|155.44|152.44|152.38|149.38|155.44|152.44|151.89|148.89|0
1744832100000|2025-04-16 19:35:00|152.5|149.5|151.94|148.94|153.36|150.36|151.67|148.67|0
1744832400000|2025-04-16 19:40:00|151.7|148.7|150.08|147.08|151.78|148.78|149.21|146.21|0
1744832700000|2025-04-16 19:45:00|150.44|147.44|149.51|146.51|151.09|148.09|149.1|146.1|0
1744833000000|2025-04-16 19:50:00|149.54|146.54|144.2|141.2|149.54|146.54|142.79|139.79|0
1744833300000|2025-04-16 19:55:00|146.06|143.06|144.77|141.77|147.66|144.66|143.48|140.48|0
1744833600000|2025-04-16 20:00:00|145.18|142.18|142.98|139.98|145.64|142.64|142.66|139.66|0
1744833900000|2025-04-16 20:05:00|142.89|139.89|144.9|141.9|145.27|142.27|142.76|139.76|0
1744834200000|2025-04-16 20:10:00|144.95|141.95|142.56|139.56|145.29|142.29|142.56|139.56|0
1744834500000|2025-04-16 20:15:00|142.74|139.74|142.93|139.93|143.17|140.17|142.39|139.39|0
1744834800000|2025-04-16 20:20:00|143.02|140.02|143.73|140.73|143.96|140.96|142.69|139.69|0
1744835100000|2025-04-16 20:25:00|143.78|140.78|143.09|140.09|143.78|140.78|142.89|139.89|0
1744835400000|2025-04-16 20:30:00|143.04|140.04|142.93|139.93|143.32|140.32|142.72|139.72|0
1744835700000|2025-04-16 20:35:00|142.89|139.89|142.77|139.77|143.11|140.11|142.71|139.71|0
1744836000000|2025-04-16 20:40:00|142.82|139.82|144.09|141.09|144.32|141.32|142.82|139.82|0
1744836300000|2025-04-16 20:45:00|144|141|144.49|141.49|144.54|141.54|143.92|140.92|0
1744836600000|2025-04-16 20:50:00|144.58|141.58|146.23|143.23|147.67|144.67|144.47|141.47|0
1744836900000|2025-04-16 20:55:00|146.09|143.09|146.51|143.51|146.74|143.74|146|143|0
1744837200000|2025-04-16 21:00:00|146.44|143.44|146.54|143.54|146.81|143.81|146.02|143.02|0
1744837500000|2025-04-16 21:05:00|146.53|143.53|146.33|143.33|146.64|143.64|146.33|143.33|0
1744837800000|2025-04-16 21:10:00|146.34|143.34|146.08|143.08|146.34|143.34|146.07|143.07|0
1744838100000|2025-04-16 21:15:00|146.06|143.06|146.12|143.12|146.22|143.22|146.03|143.03|0
1744838400000|2025-04-16 21:20:00|146.06|143.06|146.09|143.09|146.13|143.13|146.05|143.05|0
1744838700000|2025-04-16 21:25:00|146.04|143.04|145.57|142.57|146.04|143.04|145.57|142.57|0
1744839000000|2025-04-16 21:30:00|145.58|142.58|145.25|142.25|145.65|142.65|145.25|142.25|0
1744839300000|2025-04-16 21:35:00|145.19|142.19|145.43|142.43|145.43|142.43|145.06|142.06|0
1744839600000|2025-04-16 21:40:00|145.46|142.46|145.4|142.4|145.46|142.46|145.24|142.24|0
1744839900000|2025-04-16 21:45:00|145.39|142.39|145.14|142.14|145.57|142.57|145.09|142.09|0
1744840200000|2025-04-16 21:50:00|145.03|142.03|144.92|141.92|145.19|142.19|144.47|141.47|0
1744840500000|2025-04-16 21:55:00|145.01|142.01|145.15|142.15|145.47|142.47|145|142|0
1744840800000|2025-04-16 22:00:00|144.12|141.12|144.16|141.16|145.63|142.63|144.07|141.07|0
1744841100000|2025-04-16 22:05:00|144.19|141.19|144.82|141.82|145.16|142.16|144.16|141.16|0
1744841400000|2025-04-16 22:10:00|144.87|141.87|145.6|142.6|145.6|142.6|144.16|141.16|0
1744841700000|2025-04-16 22:15:00|145.57|142.57|145.98|142.98|146.4|143.4|145.39|142.39|0
1744842000000|2025-04-16 22:20:00|146.01|143.01|145.2|142.2|146.4|143.4|144.97|141.97|0
1744842300000|2025-04-16 22:25:00|145.27|142.27|145.02|142.02|145.34|142.34|144.83|141.83|0
1744842600000|2025-04-16 22:30:00|144.83|141.83|145.47|142.47|145.47|142.47|144.6|141.6|0
1744842900000|2025-04-16 22:35:00|145.54|142.54|144.78|141.78|145.59|142.59|144.76|141.76|0
1744843200000|2025-04-16 22:40:00|144.74|141.74|144.64|141.64|144.9|141.9|144.53|141.53|0
1744843500000|2025-04-16 22:45:00|144.62|141.62|144.73|141.73|145.12|142.12|144.37|141.37|0
1744843800000|2025-04-16 22:50:00|144.8|141.8|145.05|142.05|145.44|142.44|144.57|141.57|0
1744844100000|2025-04-16 22:55:00|145.03|142.03|144.89|141.89|145.05|142.05|144.37|141.37|0
1744844400000|2025-04-16 23:00:00|144.82|141.82|145.21|142.21|145.3|142.3|144.5|141.5|0
1744844700000|2025-04-16 23:05:00|145.23|142.23|146.58|143.58|146.91|143.91|145.23|142.23|0
1744845000000|2025-04-16 23:10:00|146.56|143.56|145.73|142.73|146.58|143.58|145.68|142.68|0
1744845300000|2025-04-16 23:15:00|145.75|142.75|144.72|141.72|145.82|142.82|144.29|141.29|0
1744845600000|2025-04-16 23:20:00|144.77|141.77|144.6|141.6|144.97|141.97|144.54|141.54|0
1744845900000|2025-04-16 23:25:00|144.63|141.63|144.53|141.53|144.74|141.74|144.44|141.44|0
1744846200000|2025-04-16 23:30:00|144.62|141.62|145.35|142.35|145.4|142.4|144.62|141.62|0
1744846500000|2025-04-16 23:35:00|145.44|142.44|147.47|144.47|147.47|144.47|145.26|142.26|0
1744846800000|2025-04-16 23:40:00|147.33|144.33|145.03|142.03|147.33|144.33|144.87|141.87|0
1744847100000|2025-04-16 23:45:00|145.01|142.01|144.91|141.91|145.01|142.01|144.43|141.43|0
1744847400000|2025-04-16 23:50:00|144.82|141.82|145.14|142.14|145.6|142.6|144.64|141.64|0
1744847700000|2025-04-16 23:55:00|145.23|142.23|144.82|141.82|145.73|142.73|144.5|141.5|0
1744848000000|2025-04-17 00:00:00|144.84|141.84|143.29|140.29|146.01|143.01|142.73|139.73|0
1744848300000|2025-04-17 00:05:00|143.25|140.25|143.29|140.29|144.79|141.79|142.86|139.86|0
1744848600000|2025-04-17 00:10:00|143.24|140.24|143.26|140.26|143.47|140.47|143.02|140.02|0
1744848900000|2025-04-17 00:15:00|143.22|140.22|143.41|140.41|143.72|140.72|141.54|138.54|0
1744849200000|2025-04-17 00:20:00|143.38|140.38|142.78|139.78|143.61|140.61|142.49|139.49|0
1744849500000|2025-04-17 00:25:00|142.8|139.8|142.68|139.68|142.93|139.93|142.32|139.32|0
1744849800000|2025-04-17 00:30:00|142.6|139.6|142.92|139.92|143.19|140.19|142.57|139.57|0
1744850100000|2025-04-17 00:35:00|142.87|139.87|142.35|139.35|143.06|140.06|142.04|139.04|0
1744850400000|2025-04-17 00:40:00|142.4|139.4|141.79|138.79|142.78|139.78|141.74|138.74|0
1744850700000|2025-04-17 00:45:00|141.91|138.91|141.88|138.88|141.96|138.96|141.37|138.37|0
1744851000000|2025-04-17 00:50:00|141.83|138.83|140.69|137.69|141.83|138.83|140.36|137.36|0
1744851300000|2025-04-17 00:55:00|140.71|137.71|139.12|136.12|140.74|137.74|138.91|135.91|0
1744851600000|2025-04-17 01:00:00|139.07|136.07|141.12|138.12|141.39|138.39|139.07|136.07|0
1744851900000|2025-04-17 01:05:00|141.14|138.14|140.84|137.84|141.16|138.16|140.41|137.41|0
1744852200000|2025-04-17 01:10:00|140.82|137.82|141.37|138.37|141.51|138.51|140|137|0
1744852500000|2025-04-17 01:15:00|141.39|138.39|141.3|138.3|141.43|138.43|140.73|137.73|0
1744852800000|2025-04-17 01:20:00|141.26|138.26|141.48|138.48|141.55|138.55|139.78|136.78|0
1744853100000|2025-04-17 01:25:00|141.46|138.46|141.52|138.52|141.71|138.71|141.4|138.4|0
1744853400000|2025-04-17 01:30:00|141.48|138.48|140.93|137.93|141.75|138.75|139.98|136.98|0
1744853700000|2025-04-17 01:35:00|140.91|137.91|141.26|138.26|141.3|138.3|140.53|137.53|0
1744854000000|2025-04-17 01:40:00|141.29|138.29|141.23|138.23|141.46|138.46|141.03|138.03|0
1744854300000|2025-04-17 01:45:00|141.24|138.24|141.72|138.72|141.74|138.74|141.02|138.02|0
1744854600000|2025-04-17 01:50:00|141.7|138.7|141.02|138.02|142.03|139.03|141.02|138.02|0
1744854900000|2025-04-17 01:55:00|140.96|137.96|139.71|136.71|141.01|138.01|139.43|136.43|0
1744855200000|2025-04-17 02:00:00|139.73|136.73|139.92|136.92|140.19|137.19|139.62|136.62|0
1744855500000|2025-04-17 02:05:00|139.94|136.94|139.5|136.5|140.14|137.14|139.5|136.5|0
1744855800000|2025-04-17 02:10:00|139.48|136.48|139.53|136.53|139.57|136.57|139.34|136.34|0
1744856100000|2025-04-17 02:15:00|139.51|136.51|138.53|135.53|139.58|136.58|138.34|135.34|0
1744856400000|2025-04-17 02:20:00|138.55|135.55|138.73|135.73|138.73|135.73|138.22|135.22|0
1744856700000|2025-04-17 02:25:00|138.75|135.75|138.72|135.72|138.82|135.82|138.68|135.68|0
1744857000000|2025-04-17 02:30:00|138.68|135.68|139.32|136.32|139.35|136.35|138.68|135.68|0
1744857300000|2025-04-17 02:35:00|139.3|136.3|140.24|137.24|140.24|137.24|139.22|136.22|0
1744857600000|2025-04-17 02:40:00|140.33|137.33|140.09|137.09|140.44|137.44|139.82|136.82|0
1744857900000|2025-04-17 02:45:00|140.07|137.07|138.88|135.88|140.07|137.07|138.69|135.69|0
1744858200000|2025-04-17 02:50:00|138.86|135.86|138.44|135.44|138.97|135.97|138.32|135.32|0
1744858500000|2025-04-17 02:55:00|138.37|135.37|138.35|135.35|138.51|135.51|138.23|135.23|0
1744858800000|2025-04-17 03:00:00|138.33|135.33|137.61|134.61|138.34|135.34|137.61|134.61|0
1744859100000|2025-04-17 03:05:00|137.63|134.63|137.7|134.7|137.78|134.78|137.53|134.53|0
1744859400000|2025-04-17 03:10:00|137.74|134.74|137.74|134.74|137.77|134.77|137.54|134.54|0
1744859700000|2025-04-17 03:15:00|137.65|134.65|137.19|134.19|137.65|134.65|137.04|134.04|0
1744860000000|2025-04-17 03:20:00|137.15|134.15|137.22|134.22|137.59|134.59|137.15|134.15|0
1744860300000|2025-04-17 03:25:00|137.17|134.17|137.4|134.4|137.4|134.4|137.17|134.17|0
1744860600000|2025-04-17 03:30:00|137.36|134.36|137.4|134.4|137.59|134.59|137.23|134.23|0
1744860900000|2025-04-17 03:35:00|137.44|134.44|137.94|134.94|137.95|134.95|137.44|134.44|0
1744861200000|2025-04-17 03:40:00|137.9|134.9|137.89|134.89|138.02|135.02|137.81|134.81|0
1744861500000|2025-04-17 03:45:00|137.86|134.86|137.22|134.22|137.91|134.91|137.11|134.11|0
1744861800000|2025-04-17 03:50:00|137.17|134.17|137.02|134.02|137.22|134.22|136.82|133.82|0
1744862100000|2025-04-17 03:55:00|137.06|134.06|136.14|133.14|137.17|134.17|136.09|133.09|0
1744862400000|2025-04-17 04:00:00|136.17|133.17|136.22|133.22|136.32|133.32|136.1|133.1|0
1744862700000|2025-04-17 04:05:00|136.2|133.2|136.15|133.15|136.31|133.31|135.9|132.9|0
1744863000000|2025-04-17 04:10:00|136.1|133.1|136.19|133.19|136.31|133.31|136.05|133.05|0
1744863300000|2025-04-17 04:15:00|136.15|133.15|136.21|133.21|136.36|133.36|136.11|133.11|0
1744863600000|2025-04-17 04:20:00|136.17|133.17|136.16|133.16|136.28|133.28|135.99|132.99|0
1744863900000|2025-04-17 04:25:00|136.21|133.21|136.07|133.07|136.24|133.24|135.84|132.84|0
1744864200000|2025-04-17 04:30:00|136.02|133.02|136.16|133.16|136.25|133.25|134.99|131.99|0
1744864500000|2025-04-17 04:35:00|136.13|133.13|136|133|136.32|133.32|135.97|132.97|0
1744864800000|2025-04-17 04:40:00|135.98|132.98|135.68|132.68|135.98|132.98|135.61|132.61|0
1744865100000|2025-04-17 04:45:00|135.75|132.75|135.9|132.9|135.97|132.97|135.68|132.68|0
1744865400000|2025-04-17 04:50:00|135.92|132.92|135.74|132.74|135.92|132.92|135.69|132.69|0
1744865700000|2025-04-17 04:55:00|135.7|132.7|135.91|132.91|135.93|132.93|135.69|132.69|0
1744866000000|2025-04-17 05:00:00|135.88|132.88|135.98|132.98|135.98|132.98|135.31|132.31|0
1744866300000|2025-04-17 05:05:00|135.85|132.85|135.73|132.73|135.96|132.96|132.91|129.91|0
1744866600000|2025-04-17 05:10:00|135.77|132.77|135.92|132.92|135.99|132.99|132.77|129.77|0
1744866900000|2025-04-17 05:15:00|135.96|132.96|135.98|132.98|136.08|133.08|135.85|132.85|0
1744867200000|2025-04-17 05:20:00|136|133|136.02|133.02|136.33|133.33|135.98|132.98|0
1744867500000|2025-04-17 05:25:00|136.04|133.04|136.33|133.33|136.38|133.38|136.04|133.04|0
1744867800000|2025-04-17 05:30:00|136.37|133.37|136.2|133.2|136.45|133.45|135.41|132.41|0
1744868100000|2025-04-17 05:35:00|136.18|133.18|134.95|131.95|136.18|133.18|134.65|131.65|0
1744868400000|2025-04-17 05:40:00|134.8|131.8|134.02|131.02|134.88|131.88|133.91|130.91|0
1744868700000|2025-04-17 05:45:00|134.1|131.1|134.18|131.18|134.48|131.48|133.85|130.85|0
1744869000000|2025-04-17 05:50:00|134.24|131.24|134.56|131.56|134.63|131.63|134.16|131.16|0
1744869300000|2025-04-17 05:55:00|134.58|131.58|134.45|131.45|134.81|131.81|134.4|131.4|0
1744869600000|2025-04-17 06:00:00|134.58|131.58|134.91|131.91|135.28|132.28|134.54|131.54|0
1744869900000|2025-04-17 06:05:00|134.94|131.94|133.75|130.75|135.42|132.42|133.62|130.62|0
1744870200000|2025-04-17 06:10:00|133.69|130.69|133.04|130.04|134.05|131.05|133.04|130.04|0
1744870500000|2025-04-17 06:15:00|133.06|130.06|133.81|130.81|134.48|131.48|133|130|0
1744870800000|2025-04-17 06:20:00|133.77|130.77|133.68|130.68|134.03|131.03|133.11|130.11|0
1744871100000|2025-04-17 06:25:00|133.76|130.76|133.59|130.59|133.81|130.81|133.42|130.42|0
1744871400000|2025-04-17 06:30:00|133.55|130.55|133.81|130.81|134.03|131.03|133.47|130.47|0
1744871700000|2025-04-17 06:35:00|133.75|130.75|133.79|130.79|134.13|131.13|133.71|130.71|0
1744872000000|2025-04-17 06:40:00|133.77|130.77|134.42|131.42|134.42|131.42|133.56|130.56|0
1744872300000|2025-04-17 06:45:00|134.38|131.38|134.5|131.5|135.68|132.68|134.32|131.32|0
1744872600000|2025-04-17 06:50:00|134.52|131.52|134.81|131.81|135.01|132.01|134.34|131.34|0
1744872900000|2025-04-17 06:55:00|134.77|131.77|135|132|135|132|134.51|131.51|0
1744873200000|2025-04-17 07:00:00|135.09|132.09|134.16|131.16|135.09|132.09|133.89|130.89|0
1744873500000|2025-04-17 07:05:00|134.2|131.2|134.36|131.36|134.63|131.63|134.12|131.12|0
1744873800000|2025-04-17 07:10:00|134.37|131.37|134.17|131.17|134.51|131.51|133.56|130.56|0
1744874100000|2025-04-17 07:15:00|134.31|131.31|132.63|129.63|134.57|131.57|128.83|125.83|0
1744874400000|2025-04-17 07:20:00|132.4|129.4|132.76|129.76|133.1|130.1|132.14|129.14|0
1744874700000|2025-04-17 07:25:00|132.74|129.74|131.03|128.03|132.74|129.74|130.9|127.9|0
1744875000000|2025-04-17 07:30:00|130.9|127.9|131.65|128.65|131.77|128.77|130.86|127.86|0
1744875300000|2025-04-17 07:35:00|131.63|128.63|132.51|129.51|132.55|129.55|131.63|128.63|0
1744875600000|2025-04-17 07:40:00|132.47|129.47|132.6|129.6|132.77|129.77|132.37|129.37|0
1744875900000|2025-04-17 07:45:00|132.43|129.43|132.36|129.36|132.66|129.66|132.12|129.12|0
1744876200000|2025-04-17 07:50:00|132.47|129.47|132.15|129.15|132.62|129.62|131.9|128.9|0
1744876500000|2025-04-17 07:55:00|132.17|129.17|132.02|129.02|132.44|129.44|131.76|128.76|0
1744876800000|2025-04-17 08:00:00|131.87|128.87|132.55|129.55|132.83|129.83|131.87|128.87|0
1744877100000|2025-04-17 08:05:00|132.53|129.53|131.97|128.97|132.53|129.53|131.78|128.78|0
1744877400000|2025-04-17 08:10:00|132.04|129.04|132.21|129.21|132.31|129.31|131.59|128.59|0
1744877700000|2025-04-17 08:15:00|132.23|129.23|132.17|129.17|132.47|129.47|131.97|128.97|0
1744878000000|2025-04-17 08:20:00|132.14|129.14|132.64|129.64|132.95|129.95|132.12|129.12|0
1744878300000|2025-04-17 08:25:00|132.62|129.62|131.92|128.92|132.71|129.71|131.62|128.62|0
1744878600000|2025-04-17 08:30:00|131.94|128.94|132.76|129.76|132.78|129.78|131.51|128.51|0
1744878900000|2025-04-17 08:35:00|132.88|129.88|132.92|129.92|133.21|130.21|132.69|129.69|0
1744879200000|2025-04-17 08:40:00|132.78|129.78|133.74|130.74|133.74|130.74|132.76|129.76|0
1744879500000|2025-04-17 08:45:00|133.76|130.76|134.01|131.01|134.16|131.16|133.2|130.2|0
1744879800000|2025-04-17 08:50:00|134.24|131.24|134.51|131.51|134.72|131.72|134.01|131.01|0
1744880100000|2025-04-17 08:55:00|134.48|131.48|134.53|131.53|135.09|132.09|134.35|131.35|0
1744880400000|2025-04-17 09:00:00|134.47|131.47|133.49|130.49|135.08|132.08|133.49|130.49|0
1744880700000|2025-04-17 09:05:00|133.6|130.6|133.99|130.99|134.16|131.16|133.47|130.47|0
1744881000000|2025-04-17 09:10:00|134.08|131.08|133.82|130.82|134.74|131.74|133.76|130.76|0
1744881300000|2025-04-17 09:15:00|133.85|130.85|133.52|130.52|133.87|130.87|133.42|130.42|0
1744881600000|2025-04-17 09:20:00|133.55|130.55|131.78|128.78|133.55|130.55|131.78|128.78|0
1744881900000|2025-04-17 09:25:00|131.82|128.82|132.36|129.36|132.84|129.84|131.79|128.79|0
1744882200000|2025-04-17 09:30:00|132.44|129.44|132.47|129.47|132.81|129.81|132.31|129.31|0
1744882500000|2025-04-17 09:35:00|132.43|129.43|132.36|129.36|132.52|129.52|132.07|129.07|0
1744882800000|2025-04-17 09:40:00|132.51|129.51|132.88|129.88|133.03|130.03|132.44|129.44|0
1744883100000|2025-04-17 09:45:00|132.84|129.84|132.81|129.81|133.59|130.59|132.78|129.78|0
1744883400000|2025-04-17 09:50:00|132.77|129.77|132.79|129.79|133.34|130.34|132.77|129.77|0
1744883700000|2025-04-17 09:55:00|133|130|133.48|130.48|133.69|130.69|133|130|0
1744884000000|2025-04-17 10:00:00|133.43|130.43|134.57|131.57|134.64|131.64|133.35|130.35|0
1744884300000|2025-04-17 10:05:00|134.45|131.45|135.46|132.46|135.5|132.5|134.03|131.03|0
1744884600000|2025-04-17 10:10:00|135.75|132.75|136.25|133.25|136.34|133.34|134.73|131.73|0
1744884900000|2025-04-17 10:15:00|136.39|133.39|137.24|134.24|137.48|134.48|135.84|132.84|0
1744885200000|2025-04-17 10:20:00|137.32|134.32|136.71|133.71|137.82|134.82|136.71|133.71|0
1744885500000|2025-04-17 10:25:00|136.85|133.85|136.91|133.91|137.17|134.17|136.6|133.6|0
1744885800000|2025-04-17 10:30:00|136.82|133.82|137.16|134.16|137.2|134.2|136.51|133.51|0
1744886100000|2025-04-17 10:35:00|137.05|134.05|137.96|134.96|137.96|134.96|136.98|133.98|0
1744886400000|2025-04-17 10:40:00|137.98|134.98|139.1|136.1|139.21|136.21|137.84|134.84|0
1744886700000|2025-04-17 10:45:00|139.08|136.08|139.27|136.27|140.02|137.02|138.77|135.77|0
1744887000000|2025-04-17 10:50:00|139.35|136.35|138.09|135.09|139.43|136.43|137.94|134.94|0
1744887300000|2025-04-17 10:55:00|138.16|135.16|138.98|135.98|139.84|136.84|138.16|135.16|0
1744887600000|2025-04-17 11:00:00|138.96|135.96|138.24|135.24|139.18|136.18|138.24|135.24|0
1744887900000|2025-04-17 11:05:00|138.22|135.22|140.01|137.01|140.03|137.03|138.17|135.17|0
1744888200000|2025-04-17 11:10:00|139.92|136.92|141.15|138.15|141.15|138.15|139.63|136.63|0
1744888500000|2025-04-17 11:15:00|141.13|138.13|140.7|137.7|141.48|138.48|140.38|137.38|0
1744888800000|2025-04-17 11:20:00|140.77|137.77|140.9|137.9|141.16|138.16|140.45|137.45|0
1744889100000|2025-04-17 11:25:00|140.88|137.88|138.96|135.96|141.27|138.27|138.82|135.82|0
1744889400000|2025-04-17 11:30:00|138.99|135.99|138.97|135.97|139.1|136.1|138.26|135.26|0
1744889700000|2025-04-17 11:35:00|139.03|136.03|139.99|136.99|140.61|137.61|138.97|135.97|0
1744890000000|2025-04-17 11:40:00|139.97|136.97|139.55|136.55|140.22|137.22|138.9|135.9|0
1744890300000|2025-04-17 11:45:00|139.94|136.94|138.92|135.92|140.07|137.07|138.52|135.52|0
1744890600000|2025-04-17 11:50:00|138.99|135.99|139.29|136.29|139.53|136.53|138.18|135.18|0
1744890900000|2025-04-17 11:55:00|139.33|136.33|138.61|135.61|139.54|136.54|138.61|135.61|0
1744891200000|2025-04-17 12:00:00|138.52|135.52|136.11|133.11|138.72|135.72|133.95|130.95|0
1744891500000|2025-04-17 12:05:00|136.03|133.03|137.55|134.55|137.72|134.72|135.51|132.51|0
1744891800000|2025-04-17 12:10:00|137.64|134.64|138.53|135.53|138.97|135.97|137.59|134.59|0
1744892100000|2025-04-17 12:15:00|138.4|135.4|137.69|134.69|138.66|135.66|137.21|134.21|0
1744892400000|2025-04-17 12:20:00|137.6|134.6|137.98|134.98|138.27|135.27|137.3|134.3|0
1744892700000|2025-04-17 12:25:00|137.9|134.9|138.84|135.84|138.84|135.84|137.85|134.85|0
1744893000000|2025-04-17 12:30:00|138.48|135.48|135.72|132.72|138.96|135.96|125.97|122.97|0
1744893300000|2025-04-17 12:35:00|135.46|132.46|136.76|133.76|136.96|133.96|135.05|132.05|0
1744893600000|2025-04-17 12:40:00|136.78|133.78|137.66|134.66|138.24|135.24|136.69|133.69|0
1744893900000|2025-04-17 12:45:00|137.61|134.61|136.79|133.79|138.09|135.09|136.78|133.78|0
1744894200000|2025-04-17 12:50:00|136.64|133.64|136.39|133.39|136.98|133.98|136.24|133.24|0
1744894500000|2025-04-17 12:55:00|136.32|133.32|137.91|134.91|138.15|135.15|136.24|133.24|0
1744894800000|2025-04-17 13:00:00|138.04|135.04|139.66|136.66|139.77|136.77|138.04|135.04|0
1744895100000|2025-04-17 13:05:00|139.31|136.31|140.01|137.01|141.18|138.18|138.96|135.96|0
1744895400000|2025-04-17 13:10:00|140.07|137.07|139.18|136.18|141.46|138.46|139.08|136.08|0
1744895700000|2025-04-17 13:15:00|139.07|136.07|138.58|135.58|139.27|136.27|138.31|135.31|0
1744896000000|2025-04-17 13:20:00|138.65|135.65|137.1|134.1|138.73|135.73|136.82|133.82|0
1744896300000|2025-04-17 13:25:00|137.87|134.87|139.62|136.62|140.02|137.02|137.78|134.78|0
1744896600000|2025-04-17 13:30:00|138.54|135.54|139.97|136.97|141.6|138.6|137.88|134.88|0
1744896900000|2025-04-17 13:35:00|140.04|137.04|141.3|138.3|142.19|139.19|138.93|135.93|0
1744897200000|2025-04-17 13:40:00|141.34|138.34|139.21|136.21|141.73|138.73|137.43|134.43|0
1744897500000|2025-04-17 13:45:00|139.28|136.28|138.31|135.31|141.12|138.12|138.2|135.2|0
1744897800000|2025-04-17 13:50:00|138.29|135.29|135.99|132.99|138.29|135.29|134.45|131.45|0
1744898100000|2025-04-17 13:55:00|135.85|132.85|136.29|133.29|137.99|134.99|135.46|132.46|0
1744898400000|2025-04-17 14:00:00|136.22|133.22|136.45|133.45|138.15|135.15|135.47|132.47|0
1744898700000|2025-04-17 14:05:00|136.71|133.71|138.55|135.55|139.4|136.4|135.75|132.75|0
1744899000000|2025-04-17 14:10:00|138.56|135.56|138.1|135.1|138.94|135.94|135.66|132.66|0
1744899300000|2025-04-17 14:15:00|138.04|135.04|139.81|136.81|140.45|137.45|137.39|134.39|0
1744899600000|2025-04-17 14:20:00|139.99|136.99|141.4|138.4|141.5|138.5|139.38|136.38|0
1744899900000|2025-04-17 14:25:00|141.29|138.29|142.95|139.95|143.23|140.23|140.51|137.51|0
1744900200000|2025-04-17 14:30:00|142.9|139.9|143.31|140.31|145.23|142.23|142.04|139.04|0
1744900500000|2025-04-17 14:35:00|143.38|140.38|144.84|141.84|145.78|142.78|143.22|140.22|0
1744900800000|2025-04-17 14:40:00|144.79|141.79|141.6|138.6|144.79|141.79|141.41|138.41|0
1744901100000|2025-04-17 14:45:00|141.64|138.64|141.16|138.16|142.11|139.11|140.94|137.94|0
1744901400000|2025-04-17 14:50:00|141.1|138.1|141.32|138.32|142.66|139.66|140.18|137.18|0
1744901700000|2025-04-17 14:55:00|141.18|138.18|142.77|139.77|142.93|139.93|141.09|138.09|0
1744902000000|2025-04-17 15:00:00|142.63|139.63|141.82|138.82|142.65|139.65|141.26|138.26|0
1744902300000|2025-04-17 15:05:00|141.73|138.73|138.04|135.04|141.82|138.82|136.17|133.17|0
1744902600000|2025-04-17 15:10:00|138.06|135.06|135.9|132.9|138.18|135.18|135.85|132.85|0
1744902900000|2025-04-17 15:15:00|135.86|132.86|135.21|132.21|137.28|134.28|134.69|131.69|0
1744903200000|2025-04-17 15:20:00|135.25|132.25|136.56|133.56|137.31|134.31|135.17|132.17|0
1744903500000|2025-04-17 15:25:00|136.53|133.53|138.93|135.93|139.18|136.18|136.53|133.53|0
1744903800000|2025-04-17 15:30:00|139|136|136.55|133.55|139.11|136.11|135.95|132.95|0
1744904100000|2025-04-17 15:35:00|136.59|133.59|136|133|137.8|134.8|134.7|131.7|0
1744904400000|2025-04-17 15:40:00|135.64|132.64|138.04|135.04|138.04|135.04|135.6|132.6|0
1744904700000|2025-04-17 15:45:00|137.95|134.95|138.01|135.01|138.47|135.47|136.18|133.18|0
1744905000000|2025-04-17 15:50:00|137.88|134.88|138.42|135.42|138.83|135.83|135.96|132.96|0
1744905300000|2025-04-17 15:55:00|138.4|135.4|138.6|135.6|138.76|135.76|136.66|133.66|0
1744905600000|2025-04-17 16:00:00|138.42|135.42|139.19|136.19|139.28|136.28|134.07|131.07|0
1744905900000|2025-04-17 16:05:00|139.28|136.28|135.34|132.34|139.55|136.55|133.97|130.97|0
1744906200000|2025-04-17 16:10:00|135.25|132.25|136.61|133.61|139.9|136.9|135.16|132.16|0
1744906500000|2025-04-17 16:15:00|136.3|133.3|133.87|130.87|137.4|134.4|133.33|130.33|0
1744906800000|2025-04-17 16:20:00|133.83|130.83|133.98|130.98|135.11|132.11|133.05|130.05|0
1744907100000|2025-04-17 16:25:00|133.89|130.89|132.79|129.79|134.07|131.07|132.12|129.12|0
1744907400000|2025-04-17 16:30:00|132.9|129.9|131.89|128.89|133.69|130.69|131.38|128.38|0
1744907700000|2025-04-17 16:35:00|131.82|128.82|133.72|130.72|133.72|130.72|131.06|128.06|0
1744908000000|2025-04-17 16:40:00|133.65|130.65|135.48|132.48|136.06|133.06|133.05|130.05|0
1744908300000|2025-04-17 16:45:00|135.46|132.46|133.66|130.66|136.29|133.29|133.41|130.41|0
1744908600000|2025-04-17 16:50:00|133.59|130.59|132.04|129.04|133.73|130.73|131.62|128.62|0
1744908900000|2025-04-17 16:55:00|132|129|131.91|128.91|132.39|129.39|130.89|127.89|0
1744909200000|2025-04-17 17:00:00|131.89|128.89|132.4|129.4|133.04|130.04|130.93|127.93|0
1744909500000|2025-04-17 17:05:00|132.25|129.25|132.11|129.11|133.14|130.14|131.84|128.84|0
1744909800000|2025-04-17 17:10:00|132.09|129.09|133.95|130.95|134.1|131.1|131.96|128.96|0
1744910100000|2025-04-17 17:15:00|133.9|130.9|135.03|132.03|135.76|132.76|133.54|130.54|0
1744910400000|2025-04-17 17:20:00|135.06|132.06|135.84|132.84|136.35|133.35|134.8|131.8|0
1744910700000|2025-04-17 17:25:00|135.82|132.82|136.4|133.4|136.44|133.44|134.49|131.49|0
1744911000000|2025-04-17 17:30:00|136.35|133.35|133.87|130.87|136.35|133.35|133.63|130.63|0
1744911300000|2025-04-17 17:35:00|133.92|130.92|133.57|130.57|134.46|131.46|133.42|130.42|0
1744911600000|2025-04-17 17:40:00|133.31|130.31|134.32|131.32|135.8|132.8|133.31|130.31|0
1744911900000|2025-04-17 17:45:00|134.36|131.36|133.3|130.3|134.54|131.54|131.13|128.13|0
1744912200000|2025-04-17 17:50:00|133.32|130.32|131.49|128.49|133.32|130.32|130.94|127.94|0
1744912500000|2025-04-17 17:55:00|131.58|128.58|131.82|128.82|132.04|129.04|130.35|127.35|0
1744912800000|2025-04-17 18:00:00|131.8|128.8|129.9|126.9|132.56|129.56|129.9|126.9|0
1744913100000|2025-04-17 18:05:00|129.99|126.99|129.76|126.76|130.3|127.3|129.14|126.14|0
1744913400000|2025-04-17 18:10:00|129.72|126.72|131.34|128.34|131.4|128.4|129.01|126.01|0
1744913700000|2025-04-17 18:15:00|131.3|128.3|129.9|126.9|131.91|128.91|129.88|126.88|0
1744914000000|2025-04-17 18:20:00|129.92|126.92|129.3|126.3|130.25|127.25|128.75|125.75|0
1744914300000|2025-04-17 18:25:00|129.26|126.26|130.99|127.99|130.99|127.99|128.71|125.71|0
1744914600000|2025-04-17 18:30:00|131.03|128.03|130.21|127.21|131.07|128.07|128.91|125.91|0
1744914900000|2025-04-17 18:35:00|130.18|127.18|129.34|126.34|130.41|127.41|129.27|126.27|0
1744915200000|2025-04-17 18:40:00|129.3|126.3|130.06|127.06|130.32|127.32|129.3|126.3|0
1744915500000|2025-04-17 18:45:00|130.1|127.1|131.78|128.78|131.87|128.87|129.14|126.14|0
1744915800000|2025-04-17 18:50:00|131.86|128.86|131.95|128.95|133.38|130.38|130.22|127.22|0
1744916100000|2025-04-17 18:55:00|131.81|128.81|133.21|130.21|133.54|130.54|131.81|128.81|0
1744916400000|2025-04-17 19:00:00|133.25|130.25|133.68|130.68|134.4|131.4|132.86|129.86|0
1744916700000|2025-04-17 19:05:00|133.79|130.79|134.02|131.02|134.55|131.55|133.59|130.59|0
1744917000000|2025-04-17 19:10:00|134.1|131.1|136.55|133.55|136.86|133.86|133.54|130.54|0
1744917300000|2025-04-17 19:15:00|136.59|133.59|135.8|132.8|137.27|134.27|135.5|132.5|0
1744917600000|2025-04-17 19:20:00|135.76|132.76|135.06|132.06|137.7|134.7|134.45|131.45|0
1744917900000|2025-04-17 19:25:00|135.12|132.12|136.36|133.36|136.54|133.54|134.79|131.79|0
1744918200000|2025-04-17 19:30:00|136.4|133.4|134.55|131.55|136.67|133.67|134.22|131.22|0
1744918500000|2025-04-17 19:35:00|134.46|131.46|134.63|131.63|135.71|132.71|134.04|131.04|0
1744918800000|2025-04-17 19:40:00|134.59|131.59|134.7|131.7|136.39|133.39|133.44|130.44|0
1744919100000|2025-04-17 19:45:00|134.72|131.72|136.5|133.5|136.74|133.74|134.18|131.18|0
1744919400000|2025-04-17 19:50:00|136.47|133.47|135.09|132.09|138.15|135.15|135|132|0
1744919700000|2025-04-17 19:55:00|134.74|131.74|135.36|132.36|137.41|134.41|134.27|131.27|0
1744920000000|2025-04-17 20:00:00|135.8|132.8|132.81|129.81|136.33|133.33|132.17|129.17|0
1744920300000|2025-04-17 20:05:00|132.5|129.5|134.68|131.68|134.81|131.81|132.5|129.5|0
1744920600000|2025-04-17 20:10:00|134.73|131.73|132.58|129.58|135.63|132.63|132.45|129.45|0
1744920900000|2025-04-17 20:15:00|132.36|129.36|132.45|129.45|132.45|129.45|132.1|129.1|0
1745194500000|2025-04-21 00:15:00|138.59|135.59|138.82|135.82|139.05|136.05|138.59|135.59|0
1745194800000|2025-04-21 00:20:00|138.8|135.8|137.44|134.44|138.86|135.86|137.17|134.17|0
1745195100000|2025-04-21 00:25:00|137.51|134.51|137.4|134.4|137.75|134.75|137.19|134.19|0
1745195400000|2025-04-21 00:30:00|137.35|134.35|137.88|134.88|138.2|135.2|137.33|134.33|0
1745195700000|2025-04-21 00:35:00|137.9|134.9|138.28|135.28|138.42|135.42|137.61|134.61|0
1745196000000|2025-04-21 00:40:00|138.38|135.38|137.62|134.62|138.43|135.43|137.17|134.17|0
1745196300000|2025-04-21 00:45:00|137.66|134.66|138.24|135.24|138.74|135.74|137.64|134.64|0
1745196600000|2025-04-21 00:50:00|138.37|135.37|139.63|136.63|139.76|136.76|138.35|135.35|0
1745196900000|2025-04-21 00:55:00|139.67|136.67|140.8|137.8|140.82|137.82|139.62|136.62|0
1745197200000|2025-04-21 01:00:00|140.75|137.75|141.1|138.1|141.24|138.24|140.6|137.6|0
1745197500000|2025-04-21 01:05:00|141.2|138.2|142.71|139.71|142.71|139.71|141.05|138.05|0
1745197800000|2025-04-21 01:10:00|142.7|139.7|142.5|139.5|143.38|140.38|142.31|139.31|0
1745198100000|2025-04-21 01:15:00|142.52|139.52|142.96|139.96|143.48|140.48|142.38|139.38|0
1745198400000|2025-04-21 01:20:00|142.99|139.99|142.52|139.52|143.03|140.03|142.25|139.25|0
1745198700000|2025-04-21 01:25:00|142.45|139.45|142.83|139.83|143.04|140.04|142.45|139.45|0
1745199000000|2025-04-21 01:30:00|142.76|139.76|141.66|138.66|142.86|139.86|141.4|138.4|0
1745199300000|2025-04-21 01:35:00|141.78|138.78|141.21|138.21|141.78|138.78|141.11|138.11|0
1745199600000|2025-04-21 01:40:00|141.19|138.19|140.77|137.77|141.21|138.21|140.72|137.72|0
1745199900000|2025-04-21 01:45:00|140.74|137.74|140.82|137.82|140.86|137.86|140.56|137.56|0
1745200200000|2025-04-21 01:50:00|140.84|137.84|142.45|139.45|142.98|139.98|140.81|137.81|0
1745200500000|2025-04-21 01:55:00|142.36|139.36|142.51|139.51|143.11|140.11|142.36|139.36|0
1745200800000|2025-04-21 02:00:00|142.39|139.39|141.74|138.74|142.77|139.77|141.44|138.44|0
1745201100000|2025-04-21 02:05:00|141.67|138.67|141.78|138.78|141.95|138.95|141.62|138.62|0
1745201400000|2025-04-21 02:10:00|141.81|138.81|141.94|138.94|142.3|139.3|141.78|138.78|0
1745201700000|2025-04-21 02:15:00|141.96|138.96|142.58|139.58|142.62|139.62|141.79|138.79|0
1745202000000|2025-04-21 02:20:00|142.55|139.55|143.16|140.16|143.25|140.25|142.02|139.02|0
1745202300000|2025-04-21 02:25:00|143.11|140.11|142.99|139.99|143.37|140.37|142.71|139.71|0
1745202600000|2025-04-21 02:30:00|142.94|139.94|143.18|140.18|143.37|140.37|142.6|139.6|0
1745202900000|2025-04-21 02:35:00|143.16|140.16|146.38|143.38|146.78|143.78|143.14|140.14|0
1745203200000|2025-04-21 02:40:00|146.45|143.45|146.38|143.38|146.8|143.8|145.91|142.91|0
1745203500000|2025-04-21 02:45:00|146.33|143.33|147.09|144.09|147.46|144.46|146.11|143.11|0
1745203800000|2025-04-21 02:50:00|146.92|143.92|145.69|142.69|146.92|143.92|145.44|142.44|0
1745204100000|2025-04-21 02:55:00|145.72|142.72|145.92|142.92|145.93|142.93|145.53|142.53|0
1745204400000|2025-04-21 03:00:00|145.89|142.89|145.7|142.7|146.13|143.13|145.48|142.48|0
1745204700000|2025-04-21 03:05:00|145.77|142.77|146.07|143.07|146.44|143.44|145.6|142.6|0
1745205000000|2025-04-21 03:10:00|146.19|143.19|146.08|143.08|146.7|143.7|146.08|143.08|0
1745205300000|2025-04-21 03:15:00|146.06|143.06|145.34|142.34|146.06|143.06|145.16|142.16|0
1745205600000|2025-04-21 03:20:00|145.37|142.37|145.08|142.08|145.68|142.68|145.06|142.06|0
1745205900000|2025-04-21 03:25:00|145.06|142.06|145.15|142.15|145.37|142.37|145.01|142.01|0
1745206200000|2025-04-21 03:30:00|145.09|142.09|145.97|142.97|146.22|143.22|144.94|141.94|0
1745206500000|2025-04-21 03:35:00|145.99|142.99|145.85|142.85|146.1|143.1|145.79|142.79|0
1745206800000|2025-04-21 03:40:00|145.8|142.8|145.83|142.83|145.96|142.96|145.7|142.7|0
1745207100000|2025-04-21 03:45:00|145.88|142.88|145.95|142.95|145.95|142.95|145.51|142.51|0
1745207400000|2025-04-21 03:50:00|146.03|143.03|146.03|143.03|146.18|143.18|145.81|142.81|0
1745207700000|2025-04-21 03:55:00|145.95|142.95|146.18|143.18|146.37|143.37|145.88|142.88|0
1745208000000|2025-04-21 04:00:00|146.2|143.2|145.72|142.72|146.33|143.33|145.72|142.72|0
1745208300000|2025-04-21 04:05:00|145.74|142.74|144.53|141.53|145.95|142.95|144.42|141.42|0
1745208600000|2025-04-21 04:10:00|144.51|141.51|144.77|141.77|144.81|141.81|144.44|141.44|0
1745208900000|2025-04-21 04:15:00|144.81|141.81|145.22|142.22|145.29|142.29|144.79|141.79|0
1745209200000|2025-04-21 04:20:00|145.2|142.2|145|142|145.26|142.26|144.97|141.97|0
1745209500000|2025-04-21 04:25:00|144.98|141.98|144.57|141.57|144.99|141.99|144.45|141.45|0
1745209800000|2025-04-21 04:30:00|144.55|141.55|144.59|141.59|145.26|142.26|144.53|141.53|0
1745210100000|2025-04-21 04:35:00|144.64|141.64|144.21|141.21|144.76|141.76|144.21|141.21|0
1745210400000|2025-04-21 04:40:00|144.24|141.24|145.15|142.15|145.39|142.39|144.19|141.19|0
1745210700000|2025-04-21 04:45:00|145.18|142.18|144.9|141.9|145.35|142.35|144.84|141.84|0
1745211000000|2025-04-21 04:50:00|144.94|141.94|145.14|142.14|145.19|142.19|144.78|141.78|0
1745211300000|2025-04-21 04:55:00|145.12|142.12|145.42|142.42|145.59|142.59|144.89|141.89|0
1745211600000|2025-04-21 05:00:00|145.46|142.46|144.55|141.55|145.46|142.46|144.45|141.45|0
1745211900000|2025-04-21 05:05:00|144.53|141.53|144.8|141.8|144.98|141.98|144.48|141.48|0
1745212200000|2025-04-21 05:10:00|144.83|141.83|145.11|142.11|145.3|142.3|144.68|141.68|0
1745212500000|2025-04-21 05:15:00|145.14|142.14|144.69|141.69|145.24|142.24|144.56|141.56|0
1745212800000|2025-04-21 05:20:00|144.72|141.72|144.59|141.59|144.81|141.81|144.54|141.54|0
1745213100000|2025-04-21 05:25:00|144.61|141.61|144.45|141.45|144.81|141.81|144.45|141.45|0
1745213400000|2025-04-21 05:30:00|144.4|141.4|144.58|141.58|144.73|141.73|144.35|141.35|0
1745213700000|2025-04-21 05:35:00|144.61|141.61|145.26|142.26|145.45|142.45|144.56|141.56|0
1745214000000|2025-04-21 05:40:00|145.24|142.24|143.22|140.22|145.24|142.24|143.17|140.17|0
1745214300000|2025-04-21 05:45:00|143.24|140.24|143.73|140.73|143.82|140.82|143.17|140.17|0
1745214600000|2025-04-21 05:50:00|143.83|140.83|143.51|140.51|143.83|140.83|143.41|140.41|0
1745214900000|2025-04-21 05:55:00|143.49|140.49|143.49|140.49|143.52|140.52|143.34|140.34|0
1745215200000|2025-04-21 06:00:00|143.51|140.51|143.31|140.31|143.55|140.55|143.21|140.21|0
1745215500000|2025-04-21 06:05:00|143.35|140.35|143.15|140.15|143.44|140.44|143.06|140.06|0
1745215800000|2025-04-21 06:10:00|143.19|140.19|143.3|140.3|143.34|140.34|143.08|140.08|0
1745216100000|2025-04-21 06:15:00|143.28|140.28|143.62|140.62|143.67|140.67|143.16|140.16|0
1745216400000|2025-04-21 06:20:00|143.57|140.57|143.6|140.6|143.88|140.88|143.49|140.49|0
1745216700000|2025-04-21 06:25:00|143.57|140.57|143.25|140.25|143.82|140.82|142.99|139.99|0
1745217000000|2025-04-21 06:30:00|143.08|140.08|143.66|140.66|143.98|140.98|143.08|140.08|0
1745217300000|2025-04-21 06:35:00|143.68|140.68|144.08|141.08|144.13|141.13|143.51|140.51|0
1745217600000|2025-04-21 06:40:00|144.11|141.11|144.75|141.75|144.86|141.86|143.97|140.97|0
1745217900000|2025-04-21 06:45:00|144.82|141.82|144.17|141.17|144.84|141.84|144.03|141.03|0
1745218200000|2025-04-21 06:50:00|144.12|141.12|144.06|141.06|144.4|141.4|143.9|140.9|0
1745218500000|2025-04-21 06:55:00|144.04|141.04|143.86|140.86|144.06|141.06|143.6|140.6|0
1745218800000|2025-04-21 07:00:00|143.93|140.93|144.38|141.38|144.52|141.52|143.51|140.51|0
1745219100000|2025-04-21 07:05:00|144.41|141.41|144.53|141.53|144.63|141.63|144.29|141.29|0
1745219400000|2025-04-21 07:10:00|144.71|141.71|145.29|142.29|145.56|142.56|144.6|141.6|0
1745219700000|2025-04-21 07:15:00|145.31|142.31|145.52|142.52|145.75|142.75|145.31|142.31|0
1745220000000|2025-04-21 07:20:00|145.54|142.54|145.7|142.7|146.1|143.1|145.42|142.42|0
1745220300000|2025-04-21 07:25:00|145.68|142.68|146.14|143.14|146.46|143.46|145.38|142.38|0
1745220600000|2025-04-21 07:30:00|146.09|143.09|146.36|143.36|146.47|143.47|145.73|142.73|0
1745220900000|2025-04-21 07:35:00|146.27|143.27|146.29|143.29|146.38|143.38|146.08|143.08|0
1745221200000|2025-04-21 07:40:00|146.34|143.34|146.28|143.28|146.42|143.42|146.23|143.23|0
1745221500000|2025-04-21 07:45:00|146.2|143.2|145.8|142.8|146.32|143.32|145.63|142.63|0
1745221800000|2025-04-21 07:50:00|145.83|142.83|146.31|143.31|146.31|143.31|145.48|142.48|0
1745222100000|2025-04-21 07:55:00|146.28|143.28|147.17|144.17|147.42|144.42|146.06|143.06|0
1745222400000|2025-04-21 08:00:00|146.96|143.96|146.05|143.05|147.48|144.48|146.03|143.03|0
1745222700000|2025-04-21 08:05:00|146.07|143.07|145.65|142.65|146.37|143.37|145.6|142.6|0
1745223000000|2025-04-21 08:10:00|145.7|142.7|146.46|143.46|146.73|143.73|145.46|142.46|0
1745223300000|2025-04-21 08:15:00|146.51|143.51|146.27|143.27|146.75|143.75|146.12|143.12|0
1745223600000|2025-04-21 08:20:00|146.24|143.24|146.18|143.18|146.44|143.44|145.93|142.93|0
1745223900000|2025-04-21 08:25:00|146.17|143.17|146.17|143.17|146.35|143.35|145.97|142.97|0
1745224200000|2025-04-21 08:30:00|146.13|143.13|145.4|142.4|146.17|143.17|145.19|142.19|0
1745224500000|2025-04-21 08:35:00|145.35|142.35|145.55|142.55|145.6|142.6|145.3|142.3|0
1745224800000|2025-04-21 08:40:00|145.57|142.57|145.82|142.82|145.91|142.91|145.31|142.31|0
1745225100000|2025-04-21 08:45:00|145.8|142.8|145.84|142.84|146.07|143.07|145.64|142.64|0
1745225400000|2025-04-21 08:50:00|145.82|142.82|146.03|143.03|146.12|143.12|145.76|142.76|0
1745225700000|2025-04-21 08:55:00|146.1|143.1|145.95|142.95|146.56|143.56|145.92|142.92|0
1745226000000|2025-04-21 09:00:00|145.9|142.9|146.18|143.18|146.18|143.18|145.8|142.8|0
1745226300000|2025-04-21 09:05:00|146.14|143.14|146.24|143.24|146.48|143.48|146.11|143.11|0
1745226600000|2025-04-21 09:10:00|146.29|143.29|147.27|144.27|147.47|144.47|146.29|143.29|0
1745226900000|2025-04-21 09:15:00|147.25|144.25|147.44|144.44|147.74|144.74|147.18|144.18|0
1745227200000|2025-04-21 09:20:00|147.49|144.49|147.42|144.42|147.54|144.54|147.29|144.29|0
1745227500000|2025-04-21 09:25:00|147.38|144.38|146.36|143.36|147.55|144.55|146.04|143.04|0
1745227800000|2025-04-21 09:30:00|146.33|143.33|146.95|143.95|146.95|143.95|146.29|143.29|0
1745228100000|2025-04-21 09:35:00|146.91|143.91|146.95|143.95|147.05|144.05|146.81|143.81|0
1745228400000|2025-04-21 09:40:00|146.92|143.92|147.05|144.05|147.16|144.16|146.9|143.9|0
1745228700000|2025-04-21 09:45:00|147.08|144.08|146.79|143.79|147.18|144.18|146.63|143.63|0
1745229000000|2025-04-21 09:50:00|146.81|143.81|146.83|143.83|146.96|143.96|146.58|143.58|0
1745229300000|2025-04-21 09:55:00|146.81|143.81|146.01|143.01|146.91|143.91|146.01|143.01|0
1745229600000|2025-04-21 10:00:00|146.03|143.03|145.91|142.91|146.06|143.06|145.79|142.79|0
1745229900000|2025-04-21 10:05:00|145.87|142.87|145.39|142.39|145.92|142.92|144.85|141.85|0
1745230200000|2025-04-21 10:10:00|145.41|142.41|145.34|142.34|145.52|142.52|144.9|141.9|0
1745230500000|2025-04-21 10:15:00|145.37|142.37|145.5|142.5|145.57|142.57|145.31|142.31|0
1745230800000|2025-04-21 10:20:00|145.61|142.61|145.52|142.52|145.8|142.8|145.33|142.33|0
1745231100000|2025-04-21 10:25:00|145.41|142.41|146.21|143.21|146.36|143.36|145.38|142.38|0
1745231400000|2025-04-21 10:30:00|146.24|143.24|146.36|143.36|146.56|143.56|146.19|143.19|0
1745231700000|2025-04-21 10:35:00|146.31|143.31|145.98|142.98|146.6|143.6|145.7|142.7|0
1745232000000|2025-04-21 10:40:00|146|143|145.42|142.42|146.19|143.19|145.22|142.22|0
1745232300000|2025-04-21 10:45:00|145.35|142.35|144.77|141.77|145.47|142.47|144.63|141.63|0
1745232600000|2025-04-21 10:50:00|144.87|141.87|144.93|141.93|144.97|141.97|144.67|141.67|0
1745232900000|2025-04-21 10:55:00|144.91|141.91|144.13|141.13|144.94|141.94|144.04|141.04|0
1745233200000|2025-04-21 11:00:00|144.08|141.08|142.69|139.69|144.08|141.08|142.56|139.56|0
1745233500000|2025-04-21 11:05:00|142.72|139.72|142.77|139.77|143.38|140.38|142.52|139.52|0
1745233800000|2025-04-21 11:10:00|142.56|139.56|144.04|141.04|144.05|141.05|142.52|139.52|0
1745234100000|2025-04-21 11:15:00|144.02|141.02|144.8|141.8|144.8|141.8|143.78|140.78|0
1745234400000|2025-04-21 11:20:00|144.71|141.71|148.43|145.43|148.73|145.73|144.66|141.66|0
1745234700000|2025-04-21 11:25:00|148.33|145.33|147.34|144.34|149.03|146.03|147.27|144.27|0
1745235000000|2025-04-21 11:30:00|147.36|144.36|147.52|144.52|148.03|145.03|147.24|144.24|0
1745235300000|2025-04-21 11:35:00|147.56|144.56|148.16|145.16|148.41|145.41|147.29|144.29|0
1745235600000|2025-04-21 11:40:00|148.18|145.18|148.43|145.43|148.49|145.49|147.31|144.31|0
1745235900000|2025-04-21 11:45:00|148.38|145.38|148.55|145.55|148.62|145.62|148.15|145.15|0
1745236200000|2025-04-21 11:50:00|148.43|145.43|148.73|145.73|149.35|146.35|148.16|145.16|0
1745236500000|2025-04-21 11:55:00|148.75|145.75|147.73|144.73|149.09|146.09|147.71|144.71|0
1745236800000|2025-04-21 12:00:00|147.9|144.9|147.64|144.64|148.02|145.02|147.24|144.24|0
1745237100000|2025-04-21 12:05:00|147.66|144.66|147.48|144.48|147.9|144.9|147.12|144.12|0
1745237400000|2025-04-21 12:10:00|147.45|144.45|146.33|143.33|147.52|144.52|146.24|143.24|0
1745237700000|2025-04-21 12:15:00|146.16|143.16|146.72|143.72|146.98|143.98|145.99|142.99|0
1745238000000|2025-04-21 12:20:00|146.67|143.67|146.22|143.22|147.01|144.01|146.14|143.14|0
1745238300000|2025-04-21 12:25:00|146.19|143.19|144.94|141.94|146.34|143.34|144.92|141.92|0
1745238600000|2025-04-21 12:30:00|144.92|141.92|145.09|142.09|145.63|142.63|144.41|141.41|0
1745238900000|2025-04-21 12:35:00|145.04|142.04|144.08|141.08|145.17|142.17|143.94|140.94|0
1745239200000|2025-04-21 12:40:00|144.03|141.03|144.49|141.49|144.63|141.63|143.77|140.77|0
1745239500000|2025-04-21 12:45:00|144.44|141.44|144.39|141.39|144.74|141.74|144.22|141.22|0
1745239800000|2025-04-21 12:50:00|144.34|141.34|144.77|141.77|144.93|141.93|144.3|141.3|0
1745240100000|2025-04-21 12:55:00|144.74|141.74|144.74|141.74|144.95|141.95|144.25|141.25|0
1745240400000|2025-04-21 13:00:00|144.88|141.88|144.93|141.93|145.14|142.14|144.5|141.5|0
1745240700000|2025-04-21 13:05:00|144.95|141.95|145.37|142.37|145.66|142.66|144.64|141.64|0
1745241000000|2025-04-21 13:10:00|145.44|142.44|145.36|142.36|145.67|142.67|144.96|141.96|0
1745241300000|2025-04-21 13:15:00|145.29|142.29|145.05|142.05|145.43|142.43|144.91|141.91|0
1745241600000|2025-04-21 13:20:00|145|142|145.14|142.14|145.38|142.38|144.72|141.72|0
1745241900000|2025-04-21 13:25:00|144.98|141.98|144.17|141.17|145.19|142.19|144.05|141.05|0
1745242200000|2025-04-21 13:30:00|143.59|140.59|145.03|142.03|145.75|142.75|143.54|140.54|0
1745242500000|2025-04-21 13:35:00|145.01|142.01|147.02|144.02|148.57|145.57|145.01|142.01|0
1745242800000|2025-04-21 13:40:00|146.93|143.93|147.61|144.61|148.55|145.55|146.88|143.88|0
1745243100000|2025-04-21 13:45:00|147.7|144.7|147.64|144.64|149.14|146.14|147.25|144.25|0
1745243400000|2025-04-21 13:50:00|147.79|144.79|149.05|146.05|149.47|146.47|146.79|143.79|0
1745243700000|2025-04-21 13:55:00|149.1|146.1|151.99|148.99|152.13|149.13|149.1|146.1|0
1745244000000|2025-04-21 14:00:00|152.43|149.43|153.48|150.48|154.72|151.72|152.16|149.16|0
1745244300000|2025-04-21 14:05:00|153.55|150.55|154.05|151.05|154.31|151.31|153.22|150.22|0
1745244600000|2025-04-21 14:10:00|154|151|153.1|150.1|154|151|152.82|149.82|0
1745244900000|2025-04-21 14:15:00|153.35|150.35|156.14|153.14|156.88|153.88|153|150|0
1745245200000|2025-04-21 14:20:00|156.09|153.09|156.59|153.59|156.84|153.84|155.44|152.44|0
1745245500000|2025-04-21 14:25:00|156.54|153.54|155.93|152.93|156.99|153.99|155.66|152.66|0
1745245800000|2025-04-21 14:30:00|155.98|152.98|156.12|153.12|156.83|153.83|155.5|152.5|0
1745246100000|2025-04-21 14:35:00|156.07|153.07|153.48|150.48|156.07|153.07|153.28|150.28|0
1745246400000|2025-04-21 14:40:00|153.58|150.58|155.49|152.49|155.59|152.59|152.26|149.26|0
1745246700000|2025-04-21 14:45:00|155.54|152.54|156.86|153.86|157.09|154.09|154.57|151.57|0
1745247000000|2025-04-21 14:50:00|156.91|153.91|156.92|153.92|157.73|154.73|156.52|153.52|0
1745247300000|2025-04-21 14:55:00|156.7|153.7|157.77|154.77|158.12|155.12|156.7|153.7|0
1745247600000|2025-04-21 15:00:00|157.61|154.61|158.71|155.71|159.16|156.16|156.93|153.93|0
1745247900000|2025-04-21 15:05:00|158.61|155.61|158.72|155.72|159.51|156.51|157.97|154.97|0
1745248200000|2025-04-21 15:10:00|158.74|155.74|160.2|157.2|160.46|157.46|158.12|155.12|0
1745248500000|2025-04-21 15:15:00|160.19|157.19|159.08|156.08|160.65|157.65|159.08|156.08|0
1745248800000|2025-04-21 15:20:00|159.19|156.19|160.61|157.61|161.05|158.05|158.76|155.76|0
1745249100000|2025-04-21 15:25:00|160.51|157.51|161.99|158.99|162.21|159.21|160.38|157.38|0
1745249400000|2025-04-21 15:30:00|161.68|158.68|163.87|160.87|163.92|160.92|161.63|158.63|0
1745249700000|2025-04-21 15:35:00|163.92|160.92|163.56|160.56|164.13|161.13|163.17|160.17|0
1745250000000|2025-04-21 15:40:00|163.67|160.67|164.83|161.83|164.83|161.83|163.03|160.03|0
1745250300000|2025-04-21 15:45:00|164.9|161.9|166.09|163.09|167.09|164.09|164.43|161.43|0
1745250600000|2025-04-21 15:50:00|165.98|162.98|166.68|163.68|167.37|164.37|165.96|162.96|0
1745250900000|2025-04-21 15:55:00|166.73|163.73|167.18|164.18|167.71|164.71|166.59|163.59|0
1745251200000|2025-04-21 16:00:00|167.29|164.29|165.54|162.54|167.29|164.29|165.15|162.15|0
1745251500000|2025-04-21 16:05:00|165.49|162.49|164.78|161.78|165.49|162.49|164.47|161.47|0
1745251800000|2025-04-21 16:10:00|164.73|161.73|163.63|160.63|165.16|162.16|163.54|160.54|0
1745252100000|2025-04-21 16:15:00|163.69|160.69|165.15|162.15|165.42|162.42|163.48|160.48|0
1745252400000|2025-04-21 16:20:00|165.2|162.2|164.26|161.26|165.52|162.52|164.03|161.03|0
1745252700000|2025-04-21 16:25:00|164.2|161.2|164.71|161.71|165.76|162.76|164.02|161.02|0
1745253000000|2025-04-21 16:30:00|164.82|161.82|162.81|159.81|164.91|161.91|162.31|159.31|0
1745253300000|2025-04-21 16:35:00|162.75|159.75|161.55|158.55|163.05|160.05|161.38|158.38|0
1745253600000|2025-04-21 16:40:00|161.5|158.5|161.38|158.38|161.53|158.53|160.53|157.53|0
1745253900000|2025-04-21 16:45:00|161.28|158.28|162.82|159.82|163.05|160.05|161.09|158.09|0
1745254200000|2025-04-21 16:50:00|162.87|159.87|164.92|161.92|165.05|162.05|162.77|159.77|0
1745254500000|2025-04-21 16:55:00|165.02|162.02|165.69|162.69|166.07|163.07|165.01|162.01|0
1745254800000|2025-04-21 17:00:00|165.85|162.85|167.61|164.61|168.08|165.08|164.58|161.58|0
1745255100000|2025-04-21 17:05:00|167.66|164.66|168.74|165.74|168.91|165.91|167.39|164.39|0
1745255400000|2025-04-21 17:10:00|168.91|165.91|169.8|166.8|169.86|166.86|168.44|165.44|0
1745255700000|2025-04-21 17:15:00|169.74|166.74|168.77|165.77|170.19|167.19|168.38|165.38|0
1745256000000|2025-04-21 17:20:00|168.83|165.83|168.46|165.46|168.83|165.83|167.16|164.16|0
1745256300000|2025-04-21 17:25:00|168.51|165.51|169.19|166.19|169.72|166.72|168.12|165.12|0
1745256600000|2025-04-21 17:30:00|169.24|166.24|169.11|166.11|169.58|166.58|167.77|164.77|0
1745256900000|2025-04-21 17:35:00|169.16|166.16|168.97|165.97|169.36|166.36|168.01|165.01|0
1745257200000|2025-04-21 17:40:00|168.86|165.86|169.75|166.75|170.64|167.64|168.51|165.51|0
1745257500000|2025-04-21 17:45:00|169.86|166.86|171.64|168.64|171.64|168.64|169.54|166.54|0
1745257800000|2025-04-21 17:50:00|171.53|168.53|171.97|168.97|172.04|169.04|170.85|167.85|0
1745258100000|2025-04-21 17:55:00|172.13|169.13|172.85|169.85|173.16|170.16|171.44|168.44|0
1745258400000|2025-04-21 18:00:00|172.74|169.74|173.4|170.4|173.46|170.46|172.52|169.52|0
1745258700000|2025-04-21 18:05:00|173.37|170.37|172.93|169.93|173.82|170.82|172.2|169.2|0
1745259000000|2025-04-21 18:10:00|173.01|170.01|173.17|170.17|173.66|170.66|172.54|169.54|0
1745259300000|2025-04-21 18:15:00|173.07|170.07|171.59|168.59|173.29|170.29|170.9|167.9|0
1745259600000|2025-04-21 18:20:00|171.53|168.53|171.93|168.93|172.59|169.59|171.17|168.17|0
1745259900000|2025-04-21 18:25:00|172.09|169.09|170.54|167.54|172.09|169.09|170.46|167.46|0
1745260200000|2025-04-21 18:30:00|170.46|167.46|169.84|166.84|170.59|167.59|168.84|165.84|0
1745260500000|2025-04-21 18:35:00|169.79|166.79|170.28|167.28|170.74|167.74|169.22|166.22|0
1745260800000|2025-04-21 18:40:00|170.23|167.23|172.27|169.27|172.41|169.41|170.01|167.01|0
1745261100000|2025-04-21 18:45:00|172.21|169.21|172.36|169.36|172.94|169.94|171.31|168.31|0
1745261400000|2025-04-21 18:50:00|172.25|169.25|173.78|170.78|173.92|170.92|172.11|169.11|0
1745261700000|2025-04-21 18:55:00|173.83|170.83|174.05|171.05|174.11|171.11|173.22|170.22|0
1745262000000|2025-04-21 19:00:00|174.16|171.16|171.92|168.92|174.16|171.16|170.88|167.88|0
1745262300000|2025-04-21 19:05:00|171.76|168.76|171.3|168.3|171.76|168.76|170.59|167.59|0
1745262600000|2025-04-21 19:10:00|171.14|168.14|170.83|167.83|171.35|168.35|169.67|166.67|0
1745262900000|2025-04-21 19:15:00|170.56|167.56|169.36|166.36|171.1|168.1|169.31|166.31|0
1745263200000|2025-04-21 19:20:00|169.31|166.31|168.6|165.6|169.47|166.47|167.87|164.87|0
1745263500000|2025-04-21 19:25:00|168.49|165.49|169.53|166.53|170.12|167.12|168.17|165.17|0
1745263800000|2025-04-21 19:30:00|169.48|166.48|168.33|165.33|169.58|166.58|168.21|165.21|0
1745264100000|2025-04-21 19:35:00|168.17|165.17|166.18|163.18|168.44|165.44|164.92|161.92|0
1745264400000|2025-04-21 19:40:00|166.13|163.13|165.22|162.22|166.13|163.13|164.51|161.51|0
1745264700000|2025-04-21 19:45:00|165.33|162.33|164.66|161.66|166.81|163.81|164.55|161.55|0
1745265000000|2025-04-21 19:50:00|164.6|161.6|162.92|159.92|166.04|163.04|162.46|159.46|0
1745265300000|2025-04-21 19:55:00|162.76|159.76|162.08|159.08|162.8|159.8|160.25|157.25|0
1745265600000|2025-04-21 20:00:00|162.7|159.7|163.72|160.72|164.03|161.03|161.64|158.64|0
1745265900000|2025-04-21 20:05:00|163.58|160.58|162.39|159.39|164.23|161.23|161.9|158.9|0
1745266200000|2025-04-21 20:10:00|162.29|159.29|162.82|159.82|163.08|160.08|161.97|158.97|0
1745266500000|2025-04-21 20:15:00|162.74|159.74|163.29|160.29|163.29|160.29|162.74|159.74|0
1745266800000|2025-04-21 20:20:00|163.13|160.13|162.8|159.8|163.56|160.56|162.56|159.56|0
1745267100000|2025-04-21 20:25:00|162.85|159.85|163.25|160.25|163.42|160.42|162.38|159.38|0
1745267400000|2025-04-21 20:30:00|163.2|160.2|162.94|159.94|163.37|160.37|162.84|159.84|0
1745267700000|2025-04-21 20:35:00|162.89|159.89|162.78|159.78|163.02|160.02|162.49|159.49|0
1745268000000|2025-04-21 20:40:00|162.84|159.84|162.78|159.78|162.95|159.95|162.56|159.56|0
1745268300000|2025-04-21 20:45:00|162.73|159.73|162.02|159.02|162.85|159.85|161.99|158.99|0
1745268600000|2025-04-21 20:50:00|161.84|158.84|162.17|159.17|162.22|159.22|161.49|158.49|0
1745268900000|2025-04-21 20:55:00|162.12|159.12|162.03|159.03|162.43|159.43|161.91|158.91|0
1745269200000|2025-04-21 21:00:00|162.05|159.05|162.19|159.19|162.2|159.2|162.03|159.03|0
1745269500000|2025-04-21 21:05:00|162.02|159.02|162.09|159.09|162.09|159.09|162|159|0
1745269800000|2025-04-21 21:10:00|162.18|159.18|161.93|158.93|162.18|159.18|161.93|158.93|0
1745270100000|2025-04-21 21:15:00|161.92|158.92|162|159|162.04|159.04|161.92|158.92|0
1745270400000|2025-04-21 21:20:00|162.08|159.08|162|159|162.08|159.08|161.99|158.99|0
1745270700000|2025-04-21 21:25:00|162.08|159.08|162.06|159.06|162.08|159.08|162|159|0
1745271000000|2025-04-21 21:30:00|162.1|159.1|162.1|159.1|162.1|159.1|162.1|159.1|0
1745271300000|2025-04-21 21:35:00|162.02|159.02|161.82|158.82|162.02|159.02|161.68|158.68|0
1745271900000|2025-04-21 21:45:00|161.83|158.83|162|159|162.08|159.08|161.83|158.83|0
1745272200000|2025-04-21 21:50:00|161.99|158.99|161.96|158.96|161.99|158.99|161.93|158.93|0
1745272500000|2025-04-21 21:55:00|162.02|159.02|162|159|162.12|159.12|161.96|158.96|0
1745272800000|2025-04-21 22:00:00|161.49|158.49|162.91|159.91|163.25|160.25|161.18|158.18|0
1745273100000|2025-04-21 22:05:00|162.88|159.88|162.96|159.96|163.51|160.51|162.26|159.26|0
1745273400000|2025-04-21 22:10:00|162.8|159.8|163.11|160.11|163.11|160.11|162.39|159.39|0
1745273700000|2025-04-21 22:15:00|163.06|160.06|164.05|161.05|164.26|161.26|163.03|160.03|0
1745274000000|2025-04-21 22:20:00|164.07|161.07|163.63|160.63|164.07|161.07|163.47|160.47|0
1745274300000|2025-04-21 22:25:00|163.6|160.6|163.96|160.96|164.33|161.33|163.47|160.47|0
1745274600000|2025-04-21 22:30:00|163.94|160.94|162.84|159.84|163.94|160.94|162.77|159.77|0
1745274900000|2025-04-21 22:35:00|162.82|159.82|161.99|158.99|162.87|159.87|161.83|158.83|0
1745275200000|2025-04-21 22:40:00|162.12|159.12|161.67|158.67|162.12|159.12|161.37|158.37|0
1745275500000|2025-04-21 22:45:00|161.73|158.73|162.11|159.11|162.14|159.14|161.67|158.67|0
1745275800000|2025-04-21 22:50:00|162.08|159.08|162.6|159.6|162.63|159.63|161.88|158.88|0
1745276100000|2025-04-21 22:55:00|162.65|159.65|162.6|159.6|162.65|159.65|162.34|159.34|0
1745276400000|2025-04-21 23:00:00|162.57|159.57|162.08|159.08|162.7|159.7|161.92|158.92|0
1745276700000|2025-04-21 23:05:00|162.13|159.13|162.18|159.18|162.33|159.33|161.95|158.95|0
1745277000000|2025-04-21 23:10:00|162.13|159.13|162.07|159.07|162.26|159.26|161.92|158.92|0
1745277300000|2025-04-21 23:15:00|162.02|159.02|161.86|158.86|162.18|159.18|161.66|158.66|0
1745277600000|2025-04-21 23:20:00|161.84|158.84|162.12|159.12|162.48|159.48|161.68|158.68|0
1745277900000|2025-04-21 23:25:00|162.07|159.07|161.78|158.78|162.12|159.12|161.47|158.47|0
1745278200000|2025-04-21 23:30:00|161.76|158.76|161.68|158.68|161.81|158.81|161.47|158.47|0
1745278500000|2025-04-21 23:35:00|161.7|158.7|161.03|158.03|161.96|158.96|160.85|157.85|0
1745278800000|2025-04-21 23:40:00|161.01|158.01|161.08|158.08|161.21|158.21|160.85|157.85|0
1745279100000|2025-04-21 23:45:00|160.98|157.98|158.96|155.96|161.59|158.59|158.96|155.96|0
1745279400000|2025-04-21 23:50:00|159.06|156.06|158.52|155.52|159.74|156.74|158.42|155.42|0
1745279700000|2025-04-21 23:55:00|158.42|155.42|157.71|154.71|158.67|155.67|157.41|154.41|0
1745280000000|2025-04-22 00:00:00|157.41|154.41|157.51|154.51|158.01|155.01|156.75|153.75|0
1745280300000|2025-04-22 00:05:00|157.53|154.53|157.45|154.45|157.71|154.71|157.23|154.23|0
1745280600000|2025-04-22 00:10:00|157.4|154.4|157.25|154.25|157.75|154.75|157.07|154.07|0
1745280900000|2025-04-22 00:15:00|157.3|154.3|157.85|154.85|158.2|155.2|156.7|153.7|0
1745281200000|2025-04-22 00:20:00|157.88|154.88|158.03|155.03|158.15|155.15|157.63|154.63|0
1745281500000|2025-04-22 00:25:00|158.05|155.05|157.42|154.42|158.18|155.18|157.26|154.26|0
1745281800000|2025-04-22 00:30:00|157.48|154.48|157.37|154.37|157.86|154.86|157.04|154.04|0
1745282100000|2025-04-22 00:35:00|157.42|154.42|157.89|154.89|158.04|155.04|156.99|153.99|0
1745282400000|2025-04-22 00:40:00|157.92|154.92|157.87|154.87|158.6|155.6|157.35|154.35|0
1745282700000|2025-04-22 00:45:00|157.79|154.79|157.64|154.64|157.87|154.87|157.39|154.39|0
1745283000000|2025-04-22 00:50:00|157.67|154.67|157.71|154.71|157.89|154.89|157.56|154.56|0
1745283300000|2025-04-22 00:55:00|157.64|154.64|157.49|154.49|157.89|154.89|157.42|154.42|0
1745283600000|2025-04-22 01:00:00|157.31|154.31|156.85|153.85|157.45|154.45|156.67|153.67|0
1745283900000|2025-04-22 01:05:00|156.83|153.83|156.17|153.17|156.96|153.96|156|153|0
1745284200000|2025-04-22 01:10:00|156.22|153.22|156.16|153.16|156.44|153.44|155.73|152.73|0
1745284500000|2025-04-22 01:15:00|156.11|153.11|156.36|153.36|156.5|153.5|156.09|153.09|0
1745284800000|2025-04-22 01:20:00|156.31|153.31|154.55|151.55|156.31|153.31|154.55|151.55|0
1745285100000|2025-04-22 01:25:00|154.57|151.57|154.69|151.69|154.9|151.9|154.11|151.11|0
1745285400000|2025-04-22 01:30:00|154.64|151.64|153.83|150.83|154.64|151.64|153.73|150.73|0
1745285700000|2025-04-22 01:35:00|153.88|150.88|153.94|150.94|154.19|151.19|153.67|150.67|0
1745286000000|2025-04-22 01:40:00|153.99|150.99|153.76|150.76|154.1|151.1|153.64|150.64|0
1745286300000|2025-04-22 01:45:00|153.73|150.73|153|150|153.81|150.81|152.84|149.84|0
1745286600000|2025-04-22 01:50:00|153.03|150.03|153.54|150.54|153.79|150.79|152.9|149.9|0
1745286900000|2025-04-22 01:55:00|153.56|150.56|154.42|151.42|154.59|151.59|153.45|150.45|0
1745287200000|2025-04-22 02:00:00|154.4|151.4|154.42|151.42|154.52|151.52|153.85|150.85|0
1745287500000|2025-04-22 02:05:00|154.38|151.38|154.03|151.03|154.98|151.98|154.03|151.03|0
1745287800000|2025-04-22 02:10:00|154.06|151.06|153.9|150.9|154.06|151.06|153.62|150.62|0
1745288100000|2025-04-22 02:15:00|153.95|150.95|153.45|150.45|154|151|153.29|150.29|0
1745288400000|2025-04-22 02:20:00|153.5|150.5|153.92|150.92|154.12|151.12|153.41|150.41|0
1745288700000|2025-04-22 02:25:00|153.94|150.94|154.68|151.68|154.86|151.86|153.81|150.81|0
1745289000000|2025-04-22 02:30:00|154.76|151.76|154.66|151.66|154.82|151.82|154.49|151.49|0
1745289300000|2025-04-22 02:35:00|154.61|151.61|154.47|151.47|154.8|151.8|154.22|151.22|0
1745289600000|2025-04-22 02:40:00|154.44|151.44|154.03|151.03|154.46|151.46|153.76|150.76|0
1745289900000|2025-04-22 02:45:00|154.06|151.06|154.19|151.19|154.41|151.41|153.87|150.87|0
1745290200000|2025-04-22 02:50:00|154.23|151.23|154.13|151.13|154.46|151.46|153.88|150.88|0
1745290500000|2025-04-22 02:55:00|154.17|151.17|154.09|151.09|154.31|151.31|154.07|151.07|0
1745290800000|2025-04-22 03:00:00|153.95|150.95|154.18|151.18|154.33|151.33|153.73|150.73|0
1745291100000|2025-04-22 03:05:00|154.23|151.23|155.99|152.99|156.09|153.09|154.16|151.16|0
1745291400000|2025-04-22 03:10:00|156.22|153.22|157.4|154.4|157.67|154.67|155.92|152.92|0
1745291700000|2025-04-22 03:15:00|157.42|154.42|156.16|153.16|157.44|154.44|156.16|153.16|0
1745292000000|2025-04-22 03:20:00|156.23|153.23|155.56|152.56|156.23|153.23|155.56|152.56|0
1745292300000|2025-04-22 03:25:00|155.64|152.64|156.34|153.34|156.58|153.58|155.39|152.39|0
1745292600000|2025-04-22 03:30:00|156.29|153.29|156.09|153.09|156.47|153.47|156|153|0
1745292900000|2025-04-22 03:35:00|155.94|152.94|155.56|152.56|156.46|153.46|155.35|152.35|0
1745293200000|2025-04-22 03:40:00|155.54|152.54|155.71|152.71|155.83|152.83|155.51|152.51|0
1745293500000|2025-04-22 03:45:00|155.68|152.68|155.9|152.9|155.92|152.92|155.63|152.63|0
1745293800000|2025-04-22 03:50:00|155.88|152.88|156.57|153.57|156.66|153.66|155.86|152.86|0
1745294100000|2025-04-22 03:55:00|156.55|153.55|157.21|154.21|157.43|154.43|156.42|153.42|0
1745294400000|2025-04-22 04:00:00|157.36|154.36|157.37|154.37|157.51|154.51|157.17|154.17|0
1745294700000|2025-04-22 04:05:00|157.42|154.42|157.09|154.09|157.45|154.45|156.97|153.97|0
1745295000000|2025-04-22 04:10:00|157.06|154.06|157.22|154.22|157.63|154.63|156.96|153.96|0
1745295300000|2025-04-22 04:15:00|157.27|154.27|157.12|154.12|157.34|154.34|157.03|154.03|0
1745295600000|2025-04-22 04:20:00|157.22|154.22|157.17|154.17|157.37|154.37|157.02|154.02|0
1745295900000|2025-04-22 04:25:00|157.32|154.32|157.19|154.19|157.37|154.37|156.97|153.97|0
1745296200000|2025-04-22 04:30:00|157.26|154.26|157.27|154.27|157.52|154.52|156.97|153.97|0
1745296500000|2025-04-22 04:35:00|157.34|154.34|157.21|154.21|157.75|154.75|157.16|154.16|0
1745296800000|2025-04-22 04:40:00|157.39|154.39|156.89|153.89|157.49|154.49|156.86|153.86|0
1745297100000|2025-04-22 04:45:00|156.91|153.91|156.99|153.99|157.24|154.24|156.76|153.76|0
1745297400000|2025-04-22 04:50:00|156.96|153.96|157.5|154.5|157.59|154.59|156.86|153.86|0
1745297700000|2025-04-22 04:55:00|157.48|154.48|157.27|154.27|157.75|154.75|157.22|154.22|0
1745298000000|2025-04-22 05:00:00|157.32|154.32|156.46|153.46|157.48|154.48|156.45|153.45|0
1745298300000|2025-04-22 05:05:00|156.41|153.41|156.09|153.09|156.7|153.7|155.87|152.87|0
1745298600000|2025-04-22 05:10:00|156.1|153.1|157.18|154.18|157.41|154.41|156|153|0
1745298900000|2025-04-22 05:15:00|157.14|154.14|157.33|154.33|157.63|154.63|157.07|154.07|0
1745299200000|2025-04-22 05:20:00|157.27|154.27|157.3|154.3|157.99|154.99|157.21|154.21|0
1745299500000|2025-04-22 05:25:00|157.39|154.39|157.43|154.43|157.7|154.7|157.22|154.22|0
1745299800000|2025-04-22 05:30:00|157.45|154.45|157.43|154.43|157.61|154.61|157.15|154.15|0
1745300100000|2025-04-22 05:35:00|157.33|154.33|156.66|153.66|157.43|154.43|156.66|153.66|0
1745300400000|2025-04-22 05:40:00|156.71|153.71|156.53|153.53|156.93|153.93|156.41|153.41|0
1745300700000|2025-04-22 05:45:00|156.51|153.51|156.65|153.65|156.96|153.96|156.51|153.51|0
1745301000000|2025-04-22 05:50:00|156.75|153.75|156.85|153.85|157.21|154.21|156.65|153.65|0
1745301300000|2025-04-22 05:55:00|156.84|153.84|156.82|153.82|157.24|154.24|156.76|153.76|0
1745301600000|2025-04-22 06:00:00|156.75|153.75|155.92|152.92|157.46|154.46|155.77|152.77|0
1745301900000|2025-04-22 06:05:00|155.87|152.87|155.95|152.95|156.08|153.08|155.63|152.63|0
1745302200000|2025-04-22 06:10:00|155.9|152.9|155.51|152.51|155.98|152.98|155|152|0
1745302500000|2025-04-22 06:15:00|155.45|152.45|155.56|152.56|156.12|153.12|155.09|152.09|0
1745302800000|2025-04-22 06:20:00|155.59|152.59|155.22|152.22|156.14|153.14|154.95|151.95|0
1745303100000|2025-04-22 06:25:00|155.07|152.07|154.65|151.65|155.19|152.19|154.59|151.59|0
1745303400000|2025-04-22 06:30:00|154.67|151.67|153.95|150.95|154.86|151.86|153.73|150.73|0
1745303700000|2025-04-22 06:35:00|153.88|150.88|153.94|150.94|154.04|151.04|153.72|150.72|0
1745304000000|2025-04-22 06:40:00|154.44|151.44|154.14|151.14|154.48|151.48|153.8|150.8|0
1745304300000|2025-04-22 06:45:00|153.99|150.99|151.73|148.73|154.06|151.06|151.53|148.53|0
1745304600000|2025-04-22 06:50:00|151.68|148.68|149.05|146.05|151.78|148.78|149.05|146.05|0
1745304900000|2025-04-22 06:55:00|149.03|146.03|147.8|144.8|149.67|146.67|147.7|144.7|0
1745305200000|2025-04-22 07:00:00|147.71|144.71|149.1|146.1|149.88|146.88|146.76|143.76|0
1745305500000|2025-04-22 07:05:00|149.29|146.29|149.39|146.39|149.78|146.78|149.03|146.03|0
1745305800000|2025-04-22 07:10:00|149.31|146.31|151.16|148.16|151.26|148.26|149.19|146.19|0
1745306100000|2025-04-22 07:15:00|151.11|148.11|150.96|147.96|151.81|148.81|150.73|147.73|0
1745306400000|2025-04-22 07:20:00|150.91|147.91|150.77|147.77|151.11|148.11|150.55|147.55|0
1745306700000|2025-04-22 07:25:00|150.75|147.75|150.39|147.39|150.98|147.98|150.17|147.17|0
1745307000000|2025-04-22 07:30:00|150.42|147.42|150.98|147.98|151.29|148.29|149.95|146.95|0
1745307300000|2025-04-22 07:35:00|151.03|148.03|152.43|149.43|152.43|149.43|150.8|147.8|0
1745307600000|2025-04-22 07:40:00|152.45|149.45|150.2|147.2|152.45|149.45|150.16|147.16|0
1745307900000|2025-04-22 07:45:00|150.35|147.35|151|148|151.13|148.13|150.2|147.2|0
1745308200000|2025-04-22 07:50:00|150.92|147.92|151.82|148.82|152.12|149.12|150.5|147.5|0
1745308500000|2025-04-22 07:55:00|151.79|148.79|151.35|148.35|151.97|148.97|150.98|147.98|0
1745308800000|2025-04-22 08:00:00|150.85|147.85|151.64|148.64|152.32|149.32|150.7|147.7|0
1745309100000|2025-04-22 08:05:00|151.31|148.31|151.43|148.43|151.68|148.68|150.55|147.55|0
1745309400000|2025-04-22 08:10:00|151.61|148.61|152.17|149.17|152.3|149.3|151.53|148.53|0
1745309700000|2025-04-22 08:15:00|152.14|149.14|151.44|148.44|152.19|149.19|151.28|148.28|0
1745310000000|2025-04-22 08:20:00|151.49|148.49|151.72|148.72|152.19|149.19|151.36|148.36|0
1745310300000|2025-04-22 08:25:00|151.66|148.66|151.02|148.02|151.85|148.85|150.66|147.66|0
1745310600000|2025-04-22 08:30:00|151.04|148.04|150.37|147.37|151.22|148.22|150.22|147.22|0
1745310900000|2025-04-22 08:35:00|150.25|147.25|149.01|146.01|150.37|147.37|148.96|145.96|0
1745311200000|2025-04-22 08:40:00|148.99|145.99|148.8|145.8|149.07|146.07|148.55|145.55|0
1745311500000|2025-04-22 08:45:00|148.77|145.77|149.89|146.89|149.93|146.93|148.69|145.69|0
1745311800000|2025-04-22 08:50:00|149.86|146.86|149.08|146.08|149.96|146.96|149.04|146.04|0
1745312100000|2025-04-22 08:55:00|149.11|146.11|149.19|146.19|149.46|146.46|148.91|145.91|0
1745312400000|2025-04-22 09:00:00|149.1|146.1|149.03|146.03|149.15|146.15|148.58|145.58|0
1745312700000|2025-04-22 09:05:00|149.04|146.04|148.69|145.69|149.26|146.26|148.45|145.45|0
1745313000000|2025-04-22 09:10:00|148.74|145.74|149.21|146.21|149.37|146.37|148.68|145.68|0
1745313300000|2025-04-22 09:15:00|149.26|146.26|149.65|146.65|149.76|146.76|149.26|146.26|0
1745313600000|2025-04-22 09:20:00|149.53|146.53|149.02|146.02|150.5|147.5|149.02|146.02|0
1745313900000|2025-04-22 09:25:00|148.97|145.97|147.78|144.78|149.07|146.07|147.78|144.78|0
1745314200000|2025-04-22 09:30:00|147.76|144.76|147.98|144.98|148.28|145.28|147.73|144.73|0
1745314500000|2025-04-22 09:35:00|147.94|144.94|148.19|145.19|148.48|145.48|147.94|144.94|0
1745314800000|2025-04-22 09:40:00|148.21|145.21|148.11|145.11|148.37|145.37|148.06|145.06|0
1745315100000|2025-04-22 09:45:00|148.13|145.13|148.15|145.15|148.44|145.44|147.98|144.98|0
1745315400000|2025-04-22 09:50:00|148.18|145.18|148.09|145.09|148.37|145.37|147.99|144.99|0
1745315700000|2025-04-22 09:55:00|148.1|145.1|148.37|145.37|148.48|145.48|148|145|0
1745316000000|2025-04-22 10:00:00|148.42|145.42|148.66|145.66|148.97|145.97|148.16|145.16|0
1745316300000|2025-04-22 10:05:00|148.69|145.69|149.18|146.18|149.36|146.36|148.36|145.36|0
1745316600000|2025-04-22 10:10:00|149.21|146.21|148.8|145.8|149.21|146.21|148.59|145.59|0
1745316900000|2025-04-22 10:15:00|148.73|145.73|148.72|145.72|149.06|146.06|148.55|145.55|0
1745317200000|2025-04-22 10:20:00|148.74|145.74|148.37|145.37|148.93|145.93|148.09|145.09|0
1745317500000|2025-04-22 10:25:00|148.32|145.32|149.12|146.12|149.43|146.43|148.32|145.32|0
1745317800000|2025-04-22 10:30:00|149.1|146.1|148.86|145.86|149.3|146.3|148.56|145.56|0
1745318100000|2025-04-22 10:35:00|148.81|145.81|148.54|145.54|149.1|146.1|148.4|145.4|0
1745318400000|2025-04-22 10:40:00|148.51|145.51|148.33|145.33|148.56|145.56|147.74|144.74|0
1745318700000|2025-04-22 10:45:00|148.31|145.31|148.44|145.44|148.46|145.46|148.05|145.05|0
1745319000000|2025-04-22 10:50:00|148.39|145.39|148.63|145.63|148.85|145.85|148.08|145.08|0
1745319300000|2025-04-22 10:55:00|148.68|145.68|148.65|145.65|149.29|146.29|148.45|145.45|0
1745319600000|2025-04-22 11:00:00|148.62|145.62|148.74|145.74|149.07|146.07|148.42|145.42|0
1745319900000|2025-04-22 11:05:00|148.78|145.78|150.33|147.33|150.67|147.67|148.78|145.78|0
1745320200000|2025-04-22 11:10:00|150.28|147.28|150.59|147.59|151.07|148.07|150.23|147.23|0
1745320500000|2025-04-22 11:15:00|150.61|147.61|150.61|147.61|150.95|147.95|150.19|147.19|0
1745320800000|2025-04-22 11:20:00|150.53|147.53|149.65|146.65|150.54|147.54|149.63|146.63|0
1745321100000|2025-04-22 11:25:00|149.68|146.68|149.53|146.53|149.85|146.85|149.4|146.4|0
1745321400000|2025-04-22 11:30:00|149.4|146.4|149.99|146.99|150.11|147.11|149.05|146.05|0
1745321700000|2025-04-22 11:35:00|150.04|147.04|150.77|147.77|150.95|147.95|149.82|146.82|0
1745322000000|2025-04-22 11:40:00|150.69|147.69|150.49|147.49|150.87|147.87|150.4|147.4|0
1745322300000|2025-04-22 11:45:00|150.54|147.54|150.12|147.12|151.04|148.04|149.88|146.88|0
1745322600000|2025-04-22 11:50:00|150.15|147.15|151.57|148.57|151.58|148.58|149.67|146.67|0
1745322900000|2025-04-22 11:55:00|151.52|148.52|151.82|148.82|152.07|149.07|150.9|147.9|0
1745323200000|2025-04-22 12:00:00|151.94|148.94|150.58|147.58|151.94|148.94|150.51|147.51|0
1745323500000|2025-04-22 12:05:00|150.63|147.63|151.03|148.03|151.31|148.31|150.4|147.4|0
1745323800000|2025-04-22 12:10:00|150.88|147.88|150.61|147.61|150.96|147.96|150.24|147.24|0
1745324100000|2025-04-22 12:15:00|150.62|147.62|150.3|147.3|150.72|147.72|149.87|146.87|0
1745324400000|2025-04-22 12:20:00|150.02|147.02|150.31|147.31|150.7|147.7|149.95|146.95|0
1745324700000|2025-04-22 12:25:00|149.97|146.97|149.26|146.26|150.49|147.49|149.11|146.11|0
1745325000000|2025-04-22 12:30:00|149.22|146.22|149.12|146.12|149.62|146.62|148.92|145.92|0
1745325300000|2025-04-22 12:35:00|149.22|146.22|149.23|146.23|149.4|146.4|148.96|145.96|0
1745325600000|2025-04-22 12:40:00|149.19|146.19|148.91|145.91|149.44|146.44|148.87|145.87|0
1745325900000|2025-04-22 12:45:00|148.97|145.97|148.05|145.05|148.98|145.98|148.02|145.02|0
1745326200000|2025-04-22 12:50:00|147.89|144.89|147.37|144.37|147.89|144.89|147.23|144.23|0
1745326500000|2025-04-22 12:55:00|147.39|144.39|146.99|143.99|147.69|144.69|146.99|143.99|0
1745326800000|2025-04-22 13:00:00|147.11|144.11|146.63|143.63|147.2|144.2|146.46|143.46|0
1745327100000|2025-04-22 13:05:00|146.67|143.67|146.68|143.68|146.96|143.96|146.44|143.44|0
1745327400000|2025-04-22 13:10:00|146.73|143.73|146.46|143.46|147.07|144.07|146.37|143.37|0
1745327700000|2025-04-22 13:15:00|146.61|143.61|146.84|143.84|146.99|143.99|146.51|143.51|0
1745328000000|2025-04-22 13:20:00|146.94|143.94|145.96|142.96|147.4|144.4|145.84|142.84|0
1745328300000|2025-04-22 13:25:00|146.03|143.03|145.64|142.64|146.29|143.29|145.55|142.55|0
1745328600000|2025-04-22 13:30:00|146.68|143.68|146.15|143.15|147.09|144.09|145.3|142.3|0
1745328900000|2025-04-22 13:35:00|146.19|143.19|144.37|141.37|147.07|144.07|144.25|141.25|0
1745329200000|2025-04-22 13:40:00|144.11|141.11|142.31|139.31|144.52|141.52|142.31|139.31|0
1745329500000|2025-04-22 13:45:00|142.22|139.22|141.1|138.1|142.22|139.22|140.41|137.41|0
1745329800000|2025-04-22 13:50:00|141.15|138.15|142.99|139.99|143.72|140.72|141.15|138.15|0
1745330100000|2025-04-22 13:55:00|142.85|139.85|141.06|138.06|143.63|140.63|141.02|138.02|0
1745330400000|2025-04-22 14:00:00|140.87|137.87|140.53|137.53|141.37|138.37|140.43|137.43|0
1745330700000|2025-04-22 14:05:00|140.61|137.61|138.65|135.65|141.47|138.47|138.43|135.43|0
1745331000000|2025-04-22 14:10:00|138.6|135.6|139.16|136.16|139.32|136.32|137.64|134.64|0
1745331300000|2025-04-22 14:15:00|139.21|136.21|139.5|136.5|140.29|137.29|138.98|135.98|0
1745331600000|2025-04-22 14:20:00|139.45|136.45|138.01|135.01|140.88|137.88|137.74|134.74|0
1745331900000|2025-04-22 14:25:00|138.05|135.05|138.45|135.45|139.66|136.66|137.96|134.96|0
1745332200000|2025-04-22 14:30:00|138.57|135.57|138.52|135.52|139.78|136.78|138.52|135.52|0
1745332500000|2025-04-22 14:35:00|138.95|135.95|137.43|134.43|139.25|136.25|137.41|134.41|0
1745332800000|2025-04-22 14:40:00|137.39|134.39|137.19|134.19|137.62|134.62|136.99|133.99|0
1745333100000|2025-04-22 14:45:00|137.14|134.14|136.82|133.82|137.39|134.39|135.85|132.85|0
1745333400000|2025-04-22 14:50:00|136.92|133.92|136.81|133.81|138.11|135.11|136.54|133.54|0
1745333700000|2025-04-22 14:55:00|137.04|134.04|135.99|132.99|137.51|134.51|135.43|132.43|0
1745334000000|2025-04-22 15:00:00|136.04|133.04|135.35|132.35|136.19|133.19|134.77|131.77|0
1745334300000|2025-04-22 15:05:00|135.4|132.4|134.73|131.73|135.44|132.44|134.49|131.49|0
1745334600000|2025-04-22 15:10:00|134.77|131.77|134.13|131.13|134.77|131.77|133.98|130.98|0
1745334900000|2025-04-22 15:15:00|134.04|131.04|134.42|131.42|134.51|131.51|133.91|130.91|0
1745335200000|2025-04-22 15:20:00|134.48|131.48|134.02|131.02|135.34|132.34|133.87|130.87|0
1745335500000|2025-04-22 15:25:00|134.07|131.07|135.76|132.76|135.79|132.79|134.07|131.07|0
1745335800000|2025-04-22 15:30:00|135.68|132.68|135.04|132.04|136.52|133.52|134.98|131.98|0
1745336100000|2025-04-22 15:35:00|135|132|136.24|133.24|136.39|133.39|134.91|131.91|0
1745336400000|2025-04-22 15:40:00|136.2|133.2|137.38|134.38|137.87|134.87|135.85|132.85|0
1745336700000|2025-04-22 15:45:00|137.34|134.34|137.01|134.01|137.43|134.43|136.78|133.78|0
1745337000000|2025-04-22 15:50:00|137.1|134.1|135.88|132.88|137.42|134.42|135.42|132.42|0
1745337300000|2025-04-22 15:55:00|136.01|133.01|133.59|130.59|136.45|133.45|132.97|129.97|0
1745337600000|2025-04-22 16:00:00|133.45|130.45|131.93|128.93|133.45|130.45|130.21|127.21|0
1745337900000|2025-04-22 16:05:00|132.19|129.19|131.28|128.28|132.42|129.42|130.47|127.47|0
1745338200000|2025-04-22 16:10:00|131.32|128.32|130.51|127.51|131.71|128.71|130.25|127.25|0
1745338500000|2025-04-22 16:15:00|130.54|127.54|130.59|127.59|131.57|128.57|130.29|127.29|0
1745338800000|2025-04-22 16:20:00|130.55|127.55|129.48|126.48|130.68|127.68|129.06|126.06|0
1745339100000|2025-04-22 16:25:00|129.35|126.35|130.1|127.1|130.31|127.31|129|126|0
1745339400000|2025-04-22 16:30:00|129.97|126.97|130.73|127.73|130.99|127.99|129.75|126.75|0
1745339700000|2025-04-22 16:35:00|130.68|127.68|130.93|127.93|131.09|128.09|130.34|127.34|0
1745340000000|2025-04-22 16:40:00|131.06|128.06|130.91|127.91|132.3|129.3|130.5|127.5|0
1745340300000|2025-04-22 16:45:00|130.86|127.86|131.72|128.72|132.46|129.46|130.86|127.86|0
1745340600000|2025-04-22 16:50:00|131.68|128.68|131.8|128.8|133.27|130.27|131.68|128.68|0
1745340900000|2025-04-22 16:55:00|131.98|128.98|131.91|128.91|132.11|129.11|131.37|128.37|0
1745341200000|2025-04-22 17:00:00|131.82|128.82|131.57|128.57|132.35|129.35|130.93|127.93|0
1745341500000|2025-04-22 17:05:00|131.48|128.48|131.65|128.65|132.54|129.54|130.35|127.35|0
1745341800000|2025-04-22 17:10:00|131.86|128.86|135.95|132.95|137.28|134.28|131.86|128.86|0
1745342100000|2025-04-22 17:15:00|136.13|133.13|137.84|134.84|140.02|137.02|135.95|132.95|0
1745342400000|2025-04-22 17:20:00|138.02|135.02|141.2|138.2|141.6|138.6|137.8|134.8|0
1745342700000|2025-04-22 17:25:00|141.11|138.11|142.97|139.97|143.74|140.74|138.32|135.32|0
1745343000000|2025-04-22 17:30:00|143.02|140.02|142.53|139.53|144.37|141.37|140.99|137.99|0
1745343300000|2025-04-22 17:35:00|142.6|139.6|141.27|138.27|142.79|139.79|140.17|137.17|0
1745343600000|2025-04-22 17:40:00|141.32|138.32|141.22|138.22|142.53|139.53|140.66|137.66|0
1745343900000|2025-04-22 17:45:00|141.29|138.29|143.44|140.44|143.56|140.56|141.1|138.1|0
1745344200000|2025-04-22 17:50:00|143.53|140.53|142.33|139.33|144.1|141.1|142.31|139.31|0
1745344500000|2025-04-22 17:55:00|142.43|139.43|143.53|140.53|143.73|140.73|141.92|138.92|0
1745344800000|2025-04-22 18:00:00|143.58|140.58|140.6|137.6|143.75|140.75|140.44|137.44|0
1745345100000|2025-04-22 18:05:00|140.56|137.56|139.03|136.03|140.78|137.78|138.65|135.65|0
1745345400000|2025-04-22 18:10:00|139.12|136.12|137.85|134.85|139.47|136.47|137.85|134.85|0
1745345700000|2025-04-22 18:15:00|137.94|134.94|137.5|134.5|138.27|135.27|137.19|134.19|0
1745346000000|2025-04-22 18:20:00|137.55|134.55|135.57|132.57|137.63|134.63|134.87|131.87|0
1745346300000|2025-04-22 18:25:00|135.52|132.52|134.96|131.96|135.86|132.86|134.83|131.83|0
1745346600000|2025-04-22 18:30:00|135.05|132.05|134.16|131.16|135.26|132.26|133.87|130.87|0
1745346900000|2025-04-22 18:35:00|134.2|131.2|134.48|131.48|134.52|131.52|133.28|130.28|0
1745347200000|2025-04-22 18:40:00|134.39|131.39|133.43|130.43|134.71|131.71|133.18|130.18|0
1745347500000|2025-04-22 18:45:00|133.52|130.52|132.9|129.9|133.65|130.65|132.63|129.63|0
1745347800000|2025-04-22 18:50:00|132.75|129.75|132.2|129.2|132.86|129.86|131.96|128.96|0
1745348100000|2025-04-22 18:55:00|132.15|129.15|132.12|129.12|132.51|129.51|131.61|128.61|0
1745348400000|2025-04-22 19:00:00|132.33|129.33|132.47|129.47|133.15|130.15|131.67|128.67|0
1745348700000|2025-04-22 19:05:00|132.43|129.43|133.41|130.41|134.41|131.41|132.04|129.04|0
1745349000000|2025-04-22 19:10:00|133|130|134.26|131.26|134.78|131.78|132.92|129.92|0
1745349300000|2025-04-22 19:15:00|134.12|131.12|135.77|132.77|136.52|133.52|134.12|131.12|0
1745349600000|2025-04-22 19:20:00|135.59|132.59|136.12|133.12|137.09|134.09|135.59|132.59|0
1745349900000|2025-04-22 19:25:00|135.99|132.99|136.39|133.39|136.82|133.82|135.17|132.17|0
1745350200000|2025-04-22 19:30:00|136.59|133.59|136.55|133.55|137.45|134.45|135.65|132.65|0
1745350500000|2025-04-22 19:35:00|136.64|133.64|137.13|134.13|137.22|134.22|135.8|132.8|0
1745350800000|2025-04-22 19:40:00|137.04|134.04|133.67|130.67|137.36|134.36|133.08|130.08|0
1745351100000|2025-04-22 19:45:00|133.98|130.98|132.09|129.09|134.33|131.33|132|129|0
1745351400000|2025-04-22 19:50:00|132.61|129.61|133.03|130.03|134.79|131.79|132.18|129.18|0
1745351700000|2025-04-22 19:55:00|132.72|129.72|132.94|129.94|133.89|130.89|131.52|128.52|0
1745352000000|2025-04-22 20:00:00|133.03|130.03|131.39|128.39|133.68|130.68|130.34|127.34|0
1745352300000|2025-04-22 20:05:00|131.61|128.61|132.8|129.8|133.15|130.15|131.61|128.61|0
1745352600000|2025-04-22 20:10:00|132.84|129.84|133.12|130.12|133.41|130.41|132.27|129.27|0
1745352900000|2025-04-22 20:15:00|133.08|130.08|133.11|130.11|133.22|130.22|132.55|129.55|0
1745353200000|2025-04-22 20:20:00|133.1|130.1|132.51|129.51|133.19|130.19|132.19|129.19|0
1745353500000|2025-04-22 20:25:00|132.35|129.35|132.28|129.28|132.55|129.55|132.23|129.23|0
1745353800000|2025-04-22 20:30:00|132.31|129.31|132.11|129.11|132.31|129.31|131.44|128.44|0
1745354100000|2025-04-22 20:35:00|132.07|129.07|131.74|128.74|132.2|129.2|131.7|128.7|0
1745354400000|2025-04-22 20:40:00|131.7|128.7|132.21|129.21|132.38|129.38|131.52|128.52|0
1745354700000|2025-04-22 20:45:00|132.26|129.26|132.9|129.9|132.94|129.94|132.22|129.22|0
1745355000000|2025-04-22 20:50:00|132.94|129.94|132.89|129.89|133.07|130.07|132.51|129.51|0
1745355300000|2025-04-22 20:55:00|132.82|129.82|132.68|129.68|132.9|129.9|132.42|129.42|0
1745355600000|2025-04-22 21:00:00|132.7|129.7|132.7|129.7|132.72|129.72|132.61|129.61|0
1745355900000|2025-04-22 21:05:00|132.64|129.64|132.59|129.59|132.73|129.73|132.56|129.56|0
1745356200000|2025-04-22 21:10:00|132.58|129.58|132.56|129.56|132.59|129.59|132.45|129.45|0
1745356500000|2025-04-22 21:15:00|132.46|129.46|129.53|126.53|132.46|129.46|129.39|126.39|0
1745356800000|2025-04-22 21:20:00|129.7|126.7|126.24|123.24|130.23|127.23|126.12|123.12|0
1745357100000|2025-04-22 21:25:00|126.12|123.12|121.43|118.43|126.61|123.61|121.4|118.4|0
1745357400000|2025-04-22 21:30:00|121.4|118.4|122.35|116.95|122.35|119.03|119.59|114.81|0
1745357700000|2025-04-22 21:35:00|122.19|116.79|120.16|113.56|122.67|117.27|120.14|113.54|0
1745358000000|2025-04-22 21:40:00|120.13|113.53|117|110.4|120.19|113.59|116.89|110.29|0
1745358300000|2025-04-22 21:45:00|116.92|110.32|118.7|112.1|119.29|112.69|116.38|109.78|0
1745358600000|2025-04-22 21:50:00|118.65|112.05|119.17|112.57|119.18|112.58|118.42|111.82|0
1745358900000|2025-04-22 21:55:00|119.18|112.58|119.32|111.82|120.02|112.85|119.11|111.75|0
1745359200000|2025-04-22 22:00:00|119.15|111.65|119.29|111.79|123.73|116.23|118.16|110.66|0
1745359500000|2025-04-22 22:05:00|119.31|111.81|122.77|115.27|122.77|115.27|119.31|111.81|0
1745359800000|2025-04-22 22:10:00|122.79|115.29|121.69|114.19|123.58|116.08|121.69|114.19|0
1745360100000|2025-04-22 22:15:00|121.65|114.15|121.94|114.44|122.55|115.05|121.64|114.14|0
1745360400000|2025-04-22 22:20:00|122.1|114.6|120.98|113.48|122.63|115.13|120.81|113.31|0
1745360700000|2025-04-22 22:25:00|121.02|113.52|120.03|112.53|121.9|114.4|120.03|112.53|0
1745361000000|2025-04-22 22:30:00|119.95|112.45|121.26|113.76|121.34|113.84|119.95|112.45|0
1745361300000|2025-04-22 22:35:00|121.22|113.72|121.02|113.52|122.14|114.64|121.02|113.52|0
1745361600000|2025-04-22 22:40:00|121.06|113.56|120.83|113.33|123.12|115.62|120.58|113.08|0
1745361900000|2025-04-22 22:45:00|120.85|113.35|119.7|113.7|120.85|114.68|119.47|113.23|0
1745362200000|2025-04-22 22:50:00|119.72|113.72|118.56|112.56|120|114|118.52|112.52|0
1745362500000|2025-04-22 22:55:00|118.6|112.6|118.64|112.64|119.35|113.35|118.6|112.6|0
1745362800000|2025-04-22 23:00:00|118.21|112.21|118.21|112.21|118.83|112.83|117.35|111.35|0
1745363100000|2025-04-22 23:05:00|118.3|112.3|117.76|111.76|118.56|112.56|117.19|111.19|0
1745363400000|2025-04-22 23:10:00|117.74|111.74|117.25|111.25|117.78|111.78|117.11|111.11|0
1745363700000|2025-04-22 23:15:00|117.23|111.23|119.1|113.1|119.2|113.2|117.19|111.19|0
1745364000000|2025-04-22 23:20:00|119.06|113.06|119.37|113.37|119.47|113.47|118.61|112.61|0
1745364300000|2025-04-22 23:25:00|119.29|113.29|119.45|113.45|119.83|113.83|119.14|113.14|0
1745364600000|2025-04-22 23:30:00|119.51|113.51|119.72|113.72|119.84|113.84|119.47|113.47|0
1745364900000|2025-04-22 23:35:00|119.68|113.68|118.85|114.35|120.14|114.45|118.76|113.05|0
1745365200000|2025-04-22 23:40:00|118.83|114.33|118.69|114.19|118.97|114.47|118.69|114.19|0
1745365500000|2025-04-22 23:45:00|118.65|114.15|118.1|113.6|119.13|114.63|118.08|113.58|0
1745365800000|2025-04-22 23:50:00|118.28|113.78|118.06|113.56|118.45|113.95|117.77|113.27|0
1745366100000|2025-04-22 23:55:00|118.1|113.6|118.18|113.68|118.18|113.68|117.9|113.4|0
1745366400000|2025-04-23 00:00:00|118.14|113.64|117.92|113.42|118.49|113.99|117.88|113.38|0
1745366700000|2025-04-23 00:05:00|117.96|113.46|118.92|114.42|119|114.5|117.8|113.3|0
1745367000000|2025-04-23 00:10:00|118.82|114.32|118.9|114.4|119.39|114.89|118.58|114.08|0
1745367300000|2025-04-23 00:15:00|119.02|114.52|117.96|113.46|119.51|115.01|117.06|112.56|0
1745367600000|2025-04-23 00:20:00|118|113.5|118.18|113.68|118.27|113.77|117.79|113.29|0
1745367900000|2025-04-23 00:25:00|118.26|113.76|118.62|114.12|118.89|114.39|117.92|113.42|0
1745368200000|2025-04-23 00:30:00|118.6|114.1|119.98|115.48|120.03|115.53|118.4|113.9|0
1745368500000|2025-04-23 00:35:00|120|115.5|119.63|115.13|120.06|115.56|119.52|115.02|0
1745368800000|2025-04-23 00:40:00|119.59|115.09|120|115.5|120.02|115.52|119.49|114.99|0
1745369100000|2025-04-23 00:45:00|120.04|115.54|119.81|115.31|120.06|115.56|119.52|115.02|0
1745369400000|2025-04-23 00:50:00|119.79|115.29|119.58|115.08|119.92|115.42|119.22|114.72|0
1745369700000|2025-04-23 00:55:00|119.44|114.94|119.32|114.82|119.68|115.18|119.23|114.73|0
1745370000000|2025-04-23 01:00:00|119.31|114.81|119.06|114.56|119.63|115.13|118.78|114.28|0
1745370300000|2025-04-23 01:05:00|119.14|114.64|118.85|114.35|119.16|114.66|118.71|114.21|0
1745370600000|2025-04-23 01:10:00|118.87|114.37|118.06|113.56|119.14|114.64|118.04|113.54|0
1745370900000|2025-04-23 01:15:00|118.02|113.52|118.06|113.56|118.35|113.85|117.82|113.32|0
1745371200000|2025-04-23 01:20:00|118.04|113.54|118.3|113.8|118.5|114|117.86|113.36|0
1745371500000|2025-04-23 01:25:00|118.32|113.82|118.3|113.8|118.46|113.96|118.23|113.73|0
1745371800000|2025-04-23 01:30:00|118.28|113.78|119.59|115.09|119.68|115.18|118.24|113.74|0
1745372100000|2025-04-23 01:35:00|119.62|115.12|120.62|116.12|120.92|116.42|119.52|115.02|0
1745372400000|2025-04-23 01:40:00|120.56|116.06|120.95|116.45|121.35|116.85|120.56|116.06|0
1745372700000|2025-04-23 01:45:00|121.04|116.54|120.99|116.49|121.27|116.77|120.7|116.2|0
1745373000000|2025-04-23 01:50:00|120.95|116.45|120.98|116.48|121.3|116.8|120.74|116.24|0
1745373300000|2025-04-23 01:55:00|120.97|116.47|120.83|116.33|121.13|116.63|120.52|116.02|0
1745373600000|2025-04-23 02:00:00|120.79|116.29|121.03|116.53|121.18|116.68|120.59|116.09|0
1745373900000|2025-04-23 02:05:00|121.05|116.55|120.18|115.68|121.14|116.64|120.08|115.58|0
1745374200000|2025-04-23 02:10:00|120.17|115.67|120.09|115.59|120.35|115.85|120.05|115.55|0
1745374500000|2025-04-23 02:15:00|120.07|115.57|120.02|115.52|120.38|115.88|120.02|115.52|0
1745374800000|2025-04-23 02:20:00|120|115.5|120.21|115.71|120.6|116.1|120|115.5|0
1745375100000|2025-04-23 02:25:00|120.23|115.73|119.99|115.49|120.29|115.79|119.84|115.34|0
1745375400000|2025-04-23 02:30:00|119.89|115.39|119.99|115.49|120.05|115.55|119.83|115.33|0
1745375700000|2025-04-23 02:35:00|119.95|115.45|119.8|115.3|120|115.5|119.72|115.22|0
1745376000000|2025-04-23 02:40:00|119.78|115.28|119.14|114.64|119.78|115.28|119.08|114.58|0
1745376300000|2025-04-23 02:45:00|119.12|114.62|118.92|114.42|119.23|114.73|118.59|114.09|0
1745376600000|2025-04-23 02:50:00|119.01|114.51|119.36|114.86|119.54|115.04|118.91|114.41|0
1745376900000|2025-04-23 02:55:00|119.4|114.9|119.42|114.92|119.49|114.99|119.21|114.71|0
1745377200000|2025-04-23 03:00:00|119.4|114.9|119.85|115.35|120.12|115.62|119.4|114.9|0
1745377500000|2025-04-23 03:05:00|119.83|115.33|119.98|115.48|120.17|115.67|119.81|115.31|0
1745377800000|2025-04-23 03:10:00|119.94|115.44|119.95|115.45|120.1|115.6|119.67|115.17|0
1745378100000|2025-04-23 03:15:00|119.97|115.47|119.97|115.47|120.06|115.56|119.8|115.3|0
1745378400000|2025-04-23 03:20:00|120.01|115.51|119.71|115.21|120.1|115.6|119.46|114.96|0
1745378700000|2025-04-23 03:25:00|119.73|115.23|119.86|115.36|119.96|115.46|119.62|115.12|0
1745379000000|2025-04-23 03:30:00|119.92|115.42|119.89|115.39|120.08|115.58|119.72|115.22|0
1745379300000|2025-04-23 03:35:00|119.81|115.31|119.88|115.38|120.13|115.63|119.66|115.16|0
1745379600000|2025-04-23 03:40:00|119.85|115.35|119.66|115.16|119.96|115.46|119.51|115.01|0
1745379900000|2025-04-23 03:45:00|119.68|115.18|119.93|115.43|120.04|115.54|119.68|115.18|0
1745380200000|2025-04-23 03:50:00|119.91|115.41|119.69|115.19|120.03|115.53|119.53|115.03|0
1745380500000|2025-04-23 03:55:00|119.67|115.17|119.49|114.99|119.68|115.18|119.36|114.86|0
1745380800000|2025-04-23 04:00:00|119.47|114.97|118.62|114.12|119.51|115.01|118.16|113.66|0
1745381100000|2025-04-23 04:05:00|118.77|114.27|118.79|114.29|118.99|114.49|118.45|113.95|0
1745381400000|2025-04-23 04:10:00|118.76|114.26|118.72|114.22|118.89|114.39|118.6|114.1|0
1745381700000|2025-04-23 04:15:00|118.74|114.24|118.89|114.39|118.96|114.46|118.52|114.02|0
1745382000000|2025-04-23 04:20:00|118.87|114.37|119.11|114.61|119.21|114.71|118.81|114.31|0
1745382300000|2025-04-23 04:25:00|119.13|114.63|118.92|114.42|119.21|114.71|118.89|114.39|0
1745382600000|2025-04-23 04:30:00|118.89|114.39|118.33|113.83|118.95|114.45|118.13|113.63|0
1745382900000|2025-04-23 04:35:00|118.35|113.85|118.44|113.94|118.6|114.1|118.35|113.85|0
1745383200000|2025-04-23 04:40:00|118.42|113.92|118.54|114.04|118.56|114.06|118.3|113.8|0
1745383500000|2025-04-23 04:45:00|118.46|113.96|118.42|113.92|118.52|114.02|118.25|113.75|0
1745383800000|2025-04-23 04:50:00|118.4|113.9|118.42|113.92|118.62|114.12|118.23|113.73|0
1745384100000|2025-04-23 04:55:00|118.44|113.94|118.41|113.91|118.53|114.03|118.25|113.75|0
1745384400000|2025-04-23 05:00:00|118.39|113.89|119.5|115|119.53|115.03|118.19|113.69|0
1745384700000|2025-04-23 05:05:00|119.46|114.96|119.49|114.99|119.93|115.43|119.36|114.86|0
1745385000000|2025-04-23 05:10:00|119.45|114.95|119.95|115.45|120.13|115.63|119.44|114.94|0
1745385300000|2025-04-23 05:15:00|119.93|115.43|120.44|115.94|120.47|115.97|119.86|115.36|0
1745385600000|2025-04-23 05:20:00|120.36|115.86|119.68|115.18|120.39|115.89|119.61|115.11|0
1745385900000|2025-04-23 05:25:00|119.71|115.21|119.34|114.84|119.83|115.33|119.28|114.78|0
1745386200000|2025-04-23 05:30:00|119.36|114.86|119.14|114.64|119.54|115.04|119.12|114.62|0
1745386500000|2025-04-23 05:35:00|119.16|114.66|117.68|113.18|119.31|114.81|117.66|113.16|0
1745386800000|2025-04-23 05:40:00|117.72|113.22|118.18|113.68|118.48|113.98|117.63|113.13|0
1745387100000|2025-04-23 05:45:00|118.2|113.7|118.28|113.78|118.6|114.1|118.01|113.51|0
1745387400000|2025-04-23 05:50:00|118.3|113.8|118.24|113.74|118.45|113.95|118.04|113.54|0
1745387700000|2025-04-23 05:55:00|118.22|113.72|118.24|113.74|118.39|113.89|118.03|113.53|0
1745388000000|2025-04-23 06:00:00|118.28|113.78|118.39|113.89|118.68|114.18|118.18|113.68|0
1745388300000|2025-04-23 06:05:00|118.41|113.91|118.48|113.98|118.83|114.33|118.35|113.85|0
1745388600000|2025-04-23 06:10:00|118.5|114|117.9|113.4|118.52|114.02|117.72|113.22|0
1745388900000|2025-04-23 06:15:00|117.86|113.36|117.71|113.21|118.04|113.54|117.56|113.06|0
1745389200000|2025-04-23 06:20:00|117.73|113.23|117.18|112.68|117.9|113.4|117.09|112.59|0
1745389500000|2025-04-23 06:25:00|117.2|112.7|117.09|112.59|117.33|112.83|116.81|112.31|0
1745389800000|2025-04-23 06:30:00|117.13|112.63|117.56|113.06|117.67|113.17|117.05|112.55|0
1745390100000|2025-04-23 06:35:00|117.6|113.1|117.82|113.32|117.95|113.45|117.41|112.91|0
1745390400000|2025-04-23 06:40:00|117.85|113.35|117.97|113.47|118.11|113.61|117.6|113.1|0
1745390700000|2025-04-23 06:45:00|117.95|113.45|117.7|113.2|118.05|113.55|117.62|113.12|0
1745391000000|2025-04-23 06:50:00|117.72|113.22|118.05|113.55|118.06|113.56|117.68|113.18|0
1745391300000|2025-04-23 06:55:00|118.03|113.53|117.97|113.47|118.19|113.69|117.49|112.99|0
1745391600000|2025-04-23 07:00:00|118.11|113.61|117.51|113.01|118.11|113.61|117.1|112.6|0
1745391900000|2025-04-23 07:05:00|117.58|113.08|118.78|114.28|118.79|114.29|117.53|113.03|0
1745392200000|2025-04-23 07:10:00|118.82|114.32|118.16|113.66|119.07|114.57|117.9|113.4|0
1745392500000|2025-04-23 07:15:00|118.1|113.6|117.5|113|118.27|113.77|117.36|112.86|0
1745392800000|2025-04-23 07:20:00|117.54|113.04|117.85|113.35|118.09|113.59|117.19|112.69|0
1745393100000|2025-04-23 07:25:00|117.83|113.33|117.88|113.38|118.66|114.16|117.83|113.33|0
1745393400000|2025-04-23 07:30:00|117.94|113.44|117.11|112.61|118.4|113.9|117.03|112.53|0
1745393700000|2025-04-23 07:35:00|117.1|112.6|117.18|112.68|117.36|112.86|116.91|112.41|0
1745394000000|2025-04-23 07:40:00|117.14|112.64|117.02|112.52|117.24|112.74|116.87|112.37|0
1745394300000|2025-04-23 07:45:00|116.98|112.48|117.02|112.52|117.38|112.88|116.83|112.33|0
1745394600000|2025-04-23 07:50:00|116.96|112.46|116.39|111.89|117.02|112.52|116.2|111.7|0
1745394900000|2025-04-23 07:55:00|116.35|111.85|115.77|111.27|116.47|111.97|115.71|111.21|0
1745395200000|2025-04-23 08:00:00|115.82|111.32|115.4|110.9|116.09|111.59|115.29|110.79|0
1745395500000|2025-04-23 08:05:00|115.43|110.93|115.61|111.11|115.84|111.34|115.34|110.84|0
1745395800000|2025-04-23 08:10:00|115.64|111.14|114.8|110.3|115.76|111.26|114.8|110.3|0
1745396100000|2025-04-23 08:15:00|114.78|110.28|114.56|110.06|114.9|110.4|114.5|110|0
1745396400000|2025-04-23 08:20:00|114.67|110.17|114.76|110.26|114.86|110.36|114.59|110.09|0
1745396700000|2025-04-23 08:25:00|114.79|110.29|114.95|110.45|115|110.5|114.64|110.14|0
1745397000000|2025-04-23 08:30:00|114.93|110.43|114.33|109.83|115.05|110.55|114.13|109.63|0
1745397300000|2025-04-23 08:35:00|114.37|109.87|113.91|109.41|114.37|109.87|113.83|109.33|0
1745397600000|2025-04-23 08:40:00|113.87|109.37|113.72|109.22|114.12|109.62|113.62|109.12|0
1745397900000|2025-04-23 08:45:00|113.74|109.24|113.84|109.34|114.12|109.62|113.61|109.11|0
1745398200000|2025-04-23 08:50:00|113.92|109.42|113.76|109.26|113.99|109.49|113.51|109.01|0
1745398500000|2025-04-23 08:55:00|113.72|109.22|114.68|110.18|114.8|110.3|113.71|109.21|0
1745398800000|2025-04-23 09:00:00|114.41|109.91|114.26|109.76|114.62|110.12|114.14|109.64|0
1745399100000|2025-04-23 09:05:00|114.3|109.8|114.15|109.65|114.44|109.94|114.01|109.51|0
1745399400000|2025-04-23 09:10:00|114.21|109.71|114.15|109.65|114.33|109.83|114.09|109.59|0
1745399700000|2025-04-23 09:15:00|114.17|109.67|114.1|109.6|114.29|109.79|113.74|109.24|0
1745400000000|2025-04-23 09:20:00|114.08|109.58|114.09|109.59|114.23|109.73|113.82|109.32|0
1745400300000|2025-04-23 09:25:00|114.05|109.55|113.68|110.68|114.33|110.75|113.32|109.46|0
1745400600000|2025-04-23 09:30:00|113.64|110.64|113.95|110.95|114.25|111.25|113.59|110.59|0
1745400900000|2025-04-23 09:35:00|114.07|111.07|114.17|111.17|114.35|111.35|113.87|110.87|0
1745401200000|2025-04-23 09:40:00|114.16|111.16|114.35|111.35|114.41|111.41|113.81|110.81|0
1745401500000|2025-04-23 09:45:00|114.4|111.4|114.5|111.5|115.21|112.21|114.21|111.21|0
1745401800000|2025-04-23 09:50:00|114.49|111.49|114.6|111.6|114.79|111.79|114.17|111.17|0
1745402100000|2025-04-23 09:55:00|114.62|111.62|113.64|110.64|114.7|111.7|113.61|110.61|0
1745402400000|2025-04-23 10:00:00|113.6|110.6|113.83|110.83|113.98|110.98|113.43|110.43|0
1745402700000|2025-04-23 10:05:00|113.85|110.85|113.28|110.28|113.85|110.85|113.13|110.13|0
1745403000000|2025-04-23 10:10:00|113.32|110.32|113.71|110.71|113.96|110.96|113.17|110.17|0
1745403300000|2025-04-23 10:15:00|113.66|110.66|112.71|109.71|113.7|110.7|112.66|109.66|0
1745403600000|2025-04-23 10:20:00|112.59|109.59|112.56|109.56|113.29|110.29|112.37|109.37|0
1745403900000|2025-04-23 10:25:00|112.52|109.52|112.2|109.2|112.52|109.52|112.11|109.11|0
1745404200000|2025-04-23 10:30:00|112.16|109.16|112.23|109.23|112.4|109.4|112.06|109.06|0
1745404500000|2025-04-23 10:35:00|112.3|109.3|111.95|108.95|112.34|109.34|111.63|108.63|0
1745404800000|2025-04-23 10:40:00|111.96|108.96|111.47|108.47|111.96|108.96|111.45|108.45|0
1745405100000|2025-04-23 10:45:00|111.43|108.43|110.76|107.76|111.61|108.61|110.65|107.65|0
1745405400000|2025-04-23 10:50:00|110.84|107.84|110.57|107.57|111.11|108.11|110.57|107.57|0
1745405700000|2025-04-23 10:55:00|110.73|107.73|110.51|107.51|110.73|107.73|110.2|107.2|0
1745406000000|2025-04-23 11:00:00|110.43|107.43|109.84|106.84|110.66|107.66|109.84|106.84|0
1745406300000|2025-04-23 11:05:00|109.91|106.91|110.46|107.46|110.54|107.54|109.78|106.78|0
1745406600000|2025-04-23 11:10:00|110.31|107.31|110.05|107.05|110.42|107.42|109.8|106.8|0
1745406900000|2025-04-23 11:15:00|109.98|106.98|110.01|107.01|110.3|107.3|109.91|106.91|0
1745407200000|2025-04-23 11:20:00|109.9|106.9|110.63|107.63|110.63|107.63|109.9|106.9|0
1745407500000|2025-04-23 11:25:00|110.64|107.64|111.19|108.19|111.31|108.31|110.49|107.49|0
1745407800000|2025-04-23 11:30:00|111.23|108.23|111.54|108.54|111.9|108.9|110.84|107.84|0
1745408100000|2025-04-23 11:35:00|111.64|108.64|111.43|108.43|111.64|108.64|111.13|108.13|0
1745408400000|2025-04-23 11:40:00|111.42|108.42|112.02|109.02|112.02|109.02|111.13|108.13|0
1745408700000|2025-04-23 11:45:00|112|109|112.02|109.02|112.1|109.1|111.43|108.43|0
1745409000000|2025-04-23 11:50:00|112.07|109.07|112.59|109.59|112.66|109.66|111.95|108.95|0
1745409300000|2025-04-23 11:55:00|112.54|109.54|112.78|109.78|112.99|109.99|112.18|109.18|0
1745409600000|2025-04-23 12:00:00|112.67|109.67|112.43|109.43|113.34|110.34|112.2|109.2|0
1745409900000|2025-04-23 12:05:00|112.38|109.38|112.7|109.7|112.97|109.97|112.08|109.08|0
1745410200000|2025-04-23 12:10:00|112.67|109.67|112.13|109.13|112.68|109.68|112.01|109.01|0
1745410500000|2025-04-23 12:15:00|112.1|109.1|111.93|108.93|112.32|109.32|111.88|108.88|0
1745410800000|2025-04-23 12:20:00|111.9|108.9|111.97|108.97|112.27|109.27|111.71|108.71|0
1745411100000|2025-04-23 12:25:00|112.01|109.01|112.01|109.01|112.09|109.09|111.68|108.68|0
1745411400000|2025-04-23 12:30:00|111.97|108.97|111.14|108.14|112.08|109.08|111.04|108.04|0
1745411700000|2025-04-23 12:35:00|111.17|108.17|110.82|107.82|111.22|108.22|110.77|107.77|0
1745412000000|2025-04-23 12:40:00|110.85|107.85|110.84|107.84|111.01|108.01|110.74|107.74|0
1745412300000|2025-04-23 12:45:00|110.81|107.81|110.69|107.69|110.98|107.98|110.64|107.64|0
1745412600000|2025-04-23 12:50:00|110.52|107.52|110.52|107.52|110.67|107.67|110.29|107.29|0
1745412900000|2025-04-23 12:55:00|110.54|107.54|110.17|107.17|110.69|107.69|109.91|106.91|0
1745413200000|2025-04-23 13:00:00|110.25|107.25|110.45|107.45|111.05|108.05|110.04|107.04|0
1745413500000|2025-04-23 13:05:00|110.48|107.48|112.24|109.24|112.71|109.71|110.4|107.4|0
1745413800000|2025-04-23 13:10:00|112.31|109.31|112.09|109.09|112.42|109.42|111.72|108.72|0
1745414100000|2025-04-23 13:15:00|111.98|108.98|111.04|108.04|112.02|109.02|110.97|107.97|0
1745414400000|2025-04-23 13:20:00|111|108|110.48|107.48|111.02|108.02|110.4|107.4|0
1745414700000|2025-04-23 13:25:00|110.44|107.44|110.77|107.77|111.11|108.11|110.25|107.25|0
1745415000000|2025-04-23 13:30:00|110.73|107.73|109.77|106.77|111.29|108.29|109.1|106.1|0
1745415300000|2025-04-23 13:35:00|109.65|106.65|109.81|105.31|111.99|108.99|104.52|101.52|0
1745415600000|2025-04-23 13:40:00|110.71|106.21|108.57|104.07|110.71|106.21|107.38|102.88|0
1745415900000|2025-04-23 13:45:00|108.92|104.42|107.71|102.61|109.8|105.3|107.03|102.35|0
1745416200000|2025-04-23 13:50:00|107.5|102.4|110.62|105.52|110.96|105.86|106.76|101.66|0
1745416500000|2025-04-23 13:55:00|110.53|105.43|109.9|104.8|112.53|107.43|109.16|104.06|0
1745416800000|2025-04-23 14:00:00|108.96|103.86|108.56|103.46|117.01|111.91|106.8|101.7|0
1745417100000|2025-04-23 14:05:00|108.45|103.35|107.99|102.89|109.93|104.83|107.2|102.1|0
1745417400000|2025-04-23 14:10:00|107.93|102.83|108.75|103.65|109.09|103.99|106.94|101.84|0
1745417700000|2025-04-23 14:15:00|108.79|103.69|110.59|105.49|112.05|106.95|108.75|103.65|0
1745418000000|2025-04-23 14:20:00|110.39|105.29|109.47|104.37|112.41|107.31|108.42|103.32|0
1745418300000|2025-04-23 14:25:00|109.36|104.26|107.15|102.05|109.53|104.43|106.91|101.81|0
1745418600000|2025-04-23 14:30:00|107.11|102.01|105.88|100.78|107.22|102.12|105.36|100.26|0
1745418900000|2025-04-23 14:35:00|105.59|100.49|105.72|101.52|106.7|102.5|105.08|99.98|0
1745419200000|2025-04-23 14:40:00|105.81|101.61|106.57|102.37|107.63|103.43|105.41|101.21|0
1745419500000|2025-04-23 14:45:00|106.55|102.35|107.25|103.05|107.25|103.05|105.71|101.51|0
1745419800000|2025-04-23 14:50:00|107.21|103.01|107.97|103.77|108.63|104.43|107.21|103.01|0
1745420100000|2025-04-23 14:55:00|108|103.8|108.94|104.74|109.23|105.03|107.99|103.79|0
1745420400000|2025-04-23 15:00:00|108.85|104.65|109.05|104.85|111.51|107.31|108.54|104.34|0
1745420700000|2025-04-23 15:05:00|108.97|104.77|109.16|104.96|109.3|105.1|108.1|103.9|0
1745421000000|2025-04-23 15:10:00|109.24|105.04|109.6|105.4|110.29|106.09|109.24|105.04|0
1745421300000|2025-04-23 15:15:00|109.56|105.36|110.7|106.5|111.22|107.02|109.33|105.13|0
1745421600000|2025-04-23 15:20:00|110.73|106.53|113.57|109.37|114.84|110.64|110.73|106.53|0
1745421900000|2025-04-23 15:25:00|113.72|109.52|116|111.8|117.11|112.91|113.25|109.05|0
1745422200000|2025-04-23 15:30:00|116.03|111.83|115.77|111.57|118.2|114|114.95|110.75|0
1745422500000|2025-04-23 15:35:00|115.81|111.61|114.42|110.22|116.86|112.66|114.37|110.17|0
1745422800000|2025-04-23 15:40:00|114.46|110.26|115.91|111.71|115.95|111.75|113.18|108.98|0
1745423100000|2025-04-23 15:45:00|115.86|111.66|118.65|114.45|119.01|114.81|115.23|111.03|0
1745423400000|2025-04-23 15:50:00|118.93|114.73|118.45|114.25|120.06|115.86|118.05|113.85|0
1745423700000|2025-04-23 15:55:00|118.37|114.17|116.72|112.52|118.37|114.17|116.08|111.88|0
1745424000000|2025-04-23 16:00:00|116.65|112.45|117.47|113.27|118.52|114.32|116.61|112.41|0
1745424300000|2025-04-23 16:05:00|117.55|113.35|119.08|116.08|119.16|116.16|117.03|112.83|0
1745424600000|2025-04-23 16:10:00|118.96|115.96|119.28|116.28|119.93|116.93|117.72|114.72|0
1745424900000|2025-04-23 16:15:00|119.47|116.47|122.43|119.43|122.76|119.76|119.31|116.31|0
1745425200000|2025-04-23 16:20:00|122.51|119.51|122.23|119.23|123.6|120.6|122.18|119.18|0
1745425500000|2025-04-23 16:25:00|122.19|119.19|118.88|115.88|123.07|120.07|118.87|115.87|0
1745425800000|2025-04-23 16:30:00|118.78|115.78|118.49|115.49|119.36|116.36|118.12|115.12|0
1745426100000|2025-04-23 16:35:00|118.57|115.57|116.92|113.92|118.61|115.61|116.27|113.27|0
1745426400000|2025-04-23 16:40:00|117.01|114.01|117.31|114.31|117.72|114.72|116.29|113.29|0
1745426700000|2025-04-23 16:45:00|117.34|114.34|119.77|116.77|119.77|116.77|116.91|113.91|0
1745427000000|2025-04-23 16:50:00|119.83|116.83|117.59|114.59|120.05|117.05|117.45|114.45|0
1745427300000|2025-04-23 16:55:00|117.55|114.55|114.73|111.73|117.72|114.72|114.04|111.04|0
1745427600000|2025-04-23 17:00:00|114.67|111.67|114.56|111.56|117.43|114.43|114.09|111.09|0
1745427900000|2025-04-23 17:05:00|114.37|111.37|112.75|109.75|114.74|111.74|112.32|109.32|0
1745428200000|2025-04-23 17:10:00|112.54|109.54|112.81|109.81|113.34|110.34|112.31|109.31|0
1745428500000|2025-04-23 17:15:00|112.84|109.84|112.53|109.53|113.24|110.24|112.16|109.16|0
1745428800000|2025-04-23 17:20:00|112.49|109.49|112.54|109.54|112.88|109.88|111.93|108.93|0
1745429100000|2025-04-23 17:25:00|112.56|109.56|114.05|111.05|114.09|111.09|111.71|108.71|0
1745429400000|2025-04-23 17:30:00|113.9|110.9|114.91|111.91|115.01|112.01|113.1|110.1|0
1745429700000|2025-04-23 17:35:00|114.83|111.83|116.35|113.35|116.97|113.97|114.42|111.42|0
1745430000000|2025-04-23 17:40:00|116.31|113.31|115.29|112.29|117.12|114.12|114.92|111.92|0
1745430300000|2025-04-23 17:45:00|115.33|112.33|115.85|112.85|116.3|113.3|115|112|0
1745430600000|2025-04-23 17:50:00|115.78|112.78|113.55|110.55|116.17|113.17|113.55|110.55|0
1745430900000|2025-04-23 17:55:00|113.66|110.66|113.54|110.54|113.86|110.86|112.6|109.6|0
1745431200000|2025-04-23 18:00:00|113.77|110.77|114.68|111.68|115.7|112.7|113.19|110.19|0
1745431500000|2025-04-23 18:05:00|114.55|111.55|114.2|111.2|115.21|112.21|114.11|111.11|0
1745431800000|2025-04-23 18:10:00|114.22|111.22|114.16|111.16|115.09|112.09|112.95|109.95|0
1745432100000|2025-04-23 18:15:00|114.24|111.24|113.84|110.84|114.43|111.43|112.74|109.74|0
1745432400000|2025-04-23 18:20:00|114.01|111.01|114.77|111.77|115.37|112.37|112.71|109.71|0
1745432700000|2025-04-23 18:25:00|114.85|111.85|116.57|113.57|117.01|114.01|114.85|111.85|0
1745433000000|2025-04-23 18:30:00|116.42|113.42|116.2|113.2|116.86|113.86|114.75|111.75|0
1745433300000|2025-04-23 18:35:00|116.16|113.16|116.06|113.06|116.47|113.47|115.47|112.47|0
1745433600000|2025-04-23 18:40:00|115.93|112.93|117.53|114.53|117.53|114.53|115.93|112.93|0
1745433900000|2025-04-23 18:45:00|117.47|114.47|116.41|113.41|117.64|114.64|116.2|113.2|0
1745434200000|2025-04-23 18:50:00|116.45|113.45|117.07|114.07|117.6|114.6|116.32|113.32|0
1745434500000|2025-04-23 18:55:00|117.05|114.05|116.71|113.71|117.55|114.55|115.15|112.15|0
1745434800000|2025-04-23 19:00:00|116.74|113.74|118.82|115.82|119.32|116.32|115.93|112.93|0
1745435100000|2025-04-23 19:05:00|118.58|115.58|117.68|114.68|118.77|115.77|116.99|113.99|0
1745435400000|2025-04-23 19:10:00|117.72|114.72|117.97|114.97|118.33|115.33|117.13|114.13|0
1745435700000|2025-04-23 19:15:00|117.99|114.99|119|116|119.3|116.3|117.67|114.67|0
1745436000000|2025-04-23 19:20:00|119.14|116.14|120.28|117.28|120.4|117.4|118.69|115.69|0
1745436300000|2025-04-23 19:25:00|120.24|117.24|119.93|116.93|120.87|117.87|118.86|115.86|0
1745436600000|2025-04-23 19:30:00|119.69|116.69|119.22|116.22|120.47|117.47|117.87|114.87|0
1745436900000|2025-04-23 19:35:00|119.14|116.14|120.17|117.17|120.99|117.99|119.14|116.14|0
1745437200000|2025-04-23 19:40:00|120.25|117.25|119.44|116.44|120.76|117.76|118.49|115.49|0
1745437500000|2025-04-23 19:45:00|119.48|116.48|117.79|114.79|120.36|117.36|117.57|114.57|0
1745437800000|2025-04-23 19:50:00|117.89|114.89|114.4|111.4|117.89|114.89|114.32|111.32|0
1745438100000|2025-04-23 19:55:00|114.52|111.52|116.53|113.53|116.53|113.53|114.09|111.09|0
1745438400000|2025-04-23 20:00:00|117.12|114.12|117.16|114.16|117.73|114.73|116.49|113.49|0
1745438700000|2025-04-23 20:05:00|117.24|114.24|115.94|112.94|117.29|114.29|115.94|112.94|0
1745439000000|2025-04-23 20:10:00|115.86|112.86|116.79|113.79|117.07|114.07|115.45|112.45|0
1745439300000|2025-04-23 20:15:00|116.82|113.82|113.86|110.86|116.82|113.82|113.19|110.19|0
1745439600000|2025-04-23 20:20:00|113.83|110.83|113.28|110.28|114.09|111.09|111.96|108.96|0
1745439900000|2025-04-23 20:25:00|113.2|110.2|112.47|109.47|113.42|110.42|110.98|107.98|0
1745440200000|2025-04-23 20:30:00|112.58|109.58|112.26|109.26|112.97|109.97|112.07|109.07|0
1745440500000|2025-04-23 20:35:00|112.22|109.22|112.86|109.86|112.92|109.92|112.01|109.01|0
1745440800000|2025-04-23 20:40:00|112.9|109.9|113.96|110.96|113.96|110.96|112.78|109.78|0
1745441100000|2025-04-23 20:45:00|114.03|111.03|114.02|111.02|114.25|111.25|113.66|110.66|0
1745441400000|2025-04-23 20:50:00|113.98|110.98|113.36|110.36|114.15|111.15|113.22|110.22|0
1745441700000|2025-04-23 20:55:00|113.43|110.43|114.32|111.32|114.32|111.32|113.43|110.43|0
1745442000000|2025-04-23 21:00:00|114.23|111.23|113.87|110.87|114.28|111.28|113.87|110.87|0
1745442300000|2025-04-23 21:05:00|113.72|110.72|113.82|110.82|113.97|110.97|113.52|110.52|0
1745442600000|2025-04-23 21:10:00|113.63|110.63|113.44|110.44|113.7|110.7|113.23|110.23|0
1745442900000|2025-04-23 21:15:00|113.43|110.43|113.47|110.47|113.84|110.84|113.42|110.42|0
1745443200000|2025-04-23 21:20:00|113.43|110.43|113.53|110.53|113.83|110.83|113.16|110.16|0
1745443500000|2025-04-23 21:25:00|113.64|110.64|114.04|111.04|114.04|111.04|113.61|110.61|0
1745443800000|2025-04-23 21:30:00|113.94|110.94|114.28|111.28|114.47|111.47|113.93|110.93|0
1745444100000|2025-04-23 21:35:00|114.29|111.29|114.68|111.68|114.68|111.68|114.24|111.24|0
1745444400000|2025-04-23 21:40:00|114.59|111.59|115.08|112.08|115.08|112.08|114.32|111.32|0
1745444700000|2025-04-23 21:45:00|115.13|112.13|116.03|113.03|116.31|113.31|115.13|112.13|0
1745445000000|2025-04-23 21:50:00|116.04|113.04|115.93|112.93|116.05|113.05|115.21|112.21|0
1745445300000|2025-04-23 21:55:00|115.95|112.95|115.55|112.55|116.37|113.37|115.55|112.55|0
1745445600000|2025-04-23 22:00:00|115.49|112.49|117.19|114.19|117.21|114.21|114.66|111.66|0
1745445900000|2025-04-23 22:05:00|117.13|114.13|117.9|114.9|117.94|114.94|116.56|113.56|0
1745446200000|2025-04-23 22:10:00|117.84|114.84|117.8|114.8|117.86|114.86|117.01|114.01|0
1745446500000|2025-04-23 22:15:00|117.9|114.9|117.2|114.2|118.16|115.16|116.95|113.95|0
1745446800000|2025-04-23 22:20:00|117.16|114.16|117.4|114.4|117.44|114.44|116.95|113.95|0
1745447100000|2025-04-23 22:25:00|117.38|114.38|116.8|113.8|117.44|114.44|116.76|113.76|0
1745447400000|2025-04-23 22:30:00|116.74|113.74|116.15|113.15|117.06|114.06|116.13|113.13|0
1745447700000|2025-04-23 22:35:00|116.17|113.17|115.64|112.64|116.21|113.21|115.46|112.46|0
1745448000000|2025-04-23 22:40:00|115.62|112.62|115.68|112.68|115.7|112.7|114.99|111.99|0
1745448300000|2025-04-23 22:45:00|115.7|112.7|115.62|112.62|116.05|113.05|115.4|112.4|0
1745448600000|2025-04-23 22:50:00|115.67|112.67|115.48|112.48|115.99|112.99|115.48|112.48|0
1745448900000|2025-04-23 22:55:00|115.46|112.46|115.34|112.34|115.52|112.52|115.14|112.14|0
1745449200000|2025-04-23 23:00:00|115.36|112.36|115.1|112.1|115.71|112.71|114.91|111.91|0
1745449500000|2025-04-23 23:05:00|114.97|111.97|115.06|112.06|115.16|112.16|114.75|111.75|0
1745449800000|2025-04-23 23:10:00|115.08|112.08|114.82|111.82|115.37|112.37|114.57|111.57|0
1745450100000|2025-04-23 23:15:00|114.84|111.84|115.02|112.02|115.1|112.1|114.77|111.77|0
1745450400000|2025-04-23 23:20:00|115|112|114.28|111.28|115|112|114.14|111.14|0
1745450700000|2025-04-23 23:25:00|114.34|111.34|114.7|111.7|114.76|111.76|113.91|110.91|0
1745451000000|2025-04-23 23:30:00|114.72|111.72|115.34|112.34|115.5|112.5|114.72|111.72|0
1745451300000|2025-04-23 23:35:00|115.3|112.3|115.34|112.34|115.66|112.66|115.28|112.28|0
1745451600000|2025-04-23 23:40:00|115.32|112.32|114.89|111.89|115.4|112.4|114.76|111.76|0
1745451900000|2025-04-23 23:45:00|114.91|111.91|114.77|111.77|114.95|111.95|114.62|111.62|0
1745452200000|2025-04-23 23:50:00|114.75|111.75|114.28|111.28|114.77|111.77|114.26|111.26|0
1745452500000|2025-04-23 23:55:00|114.36|111.36|114.49|111.49|114.49|111.49|113.99|110.99|0
1745452800000|2025-04-24 00:00:00|114.84|111.84|113.68|110.68|115.02|112.02|113.55|110.55|0
1745453100000|2025-04-24 00:05:00|113.76|110.76|113.43|110.43|114.22|111.22|113.26|110.26|0
1745453400000|2025-04-24 00:10:00|113.41|110.41|113.83|110.83|114.08|111.08|113.14|110.14|0
1745453700000|2025-04-24 00:15:00|113.93|110.93|113.71|110.71|114.37|111.37|113.64|110.64|0
1745454000000|2025-04-24 00:20:00|113.69|110.69|114.3|111.3|114.46|111.46|113.66|110.66|0
1745454300000|2025-04-24 00:25:00|114.29|111.29|114.77|111.77|115.04|112.04|114.25|111.25|0
1745454600000|2025-04-24 00:30:00|114.83|111.83|114.83|111.83|114.99|111.99|114.57|111.57|0
1745454900000|2025-04-24 00:35:00|114.95|111.95|114.79|111.79|115.08|112.08|114.58|111.58|0
1745455200000|2025-04-24 00:40:00|114.81|111.81|114.59|111.59|115|112|114.27|111.27|0
1745455500000|2025-04-24 00:45:00|114.63|111.63|114.59|111.59|114.8|111.8|114.45|111.45|0
1745455800000|2025-04-24 00:50:00|114.63|111.63|114.58|111.58|114.72|111.72|114.4|111.4|0
1745456100000|2025-04-24 00:55:00|114.51|111.51|115|112|115.06|112.06|114.46|111.46|0
1745456400000|2025-04-24 01:00:00|114.9|111.9|115.13|112.13|115.33|112.33|114.52|111.52|0
1745456700000|2025-04-24 01:05:00|115.09|112.09|114.99|111.99|115.68|112.68|114.81|111.81|0
1745457000000|2025-04-24 01:10:00|115.01|112.01|114.83|111.83|115.01|112.01|114.56|111.56|0
1745457300000|2025-04-24 01:15:00|114.85|111.85|115.36|112.36|115.48|112.48|114.77|111.77|0
1745457600000|2025-04-24 01:20:00|115.53|112.53|115.84|112.84|115.85|112.85|115.37|112.37|0
1745457900000|2025-04-24 01:25:00|115.96|112.96|115.56|112.56|116.26|113.26|115.5|112.5|0
1745458200000|2025-04-24 01:30:00|115.6|112.6|115.71|112.71|115.83|112.83|115.51|112.51|0
1745458500000|2025-04-24 01:35:00|115.73|112.73|114.84|111.84|115.75|112.75|114.74|111.74|0
1745458800000|2025-04-24 01:40:00|114.86|111.86|115.45|112.45|115.68|112.68|114.84|111.84|0
1745459100000|2025-04-24 01:45:00|115.47|112.47|115.36|112.36|115.83|112.83|115.19|112.19|0
1745459400000|2025-04-24 01:50:00|115.32|112.32|116.23|113.23|116.45|113.45|115.32|112.32|0
1745459700000|2025-04-24 01:55:00|116.27|113.27|117.1|114.1|117.14|114.14|116.12|113.12|0
1745460000000|2025-04-24 02:00:00|117.12|114.12|116.73|113.73|117.18|114.18|116.62|113.62|0
1745460300000|2025-04-24 02:05:00|116.67|113.67|116.76|113.76|116.84|113.84|116.62|113.62|0
1745460600000|2025-04-24 02:10:00|116.75|113.75|116.55|113.55|116.93|113.93|116.4|113.4|0
1745460900000|2025-04-24 02:15:00|116.53|113.53|116.97|113.97|117.24|114.24|116.33|113.33|0
1745461200000|2025-04-24 02:20:00|117.15|114.15|116.13|113.13|117.15|114.15|116.11|113.11|0
1745461500000|2025-04-24 02:25:00|116.11|113.11|116.26|113.26|116.32|113.32|116.09|113.09|0
1745461800000|2025-04-24 02:30:00|116.22|113.22|117.26|114.26|117.28|114.28|116.09|113.09|0
1745462100000|2025-04-24 02:35:00|117.22|114.22|117.54|114.54|117.77|114.77|117.21|114.21|0
1745462400000|2025-04-24 02:40:00|117.52|114.52|117.54|114.54|117.66|114.66|117.36|114.36|0
1745462700000|2025-04-24 02:45:00|117.55|114.55|117.67|114.67|117.82|114.82|117.51|114.51|0
1745463000000|2025-04-24 02:50:00|117.69|114.69|117.93|114.93|118.15|115.15|117.59|114.59|0
1745463300000|2025-04-24 02:55:00|117.89|114.89|118.01|115.01|118.04|115.04|117.75|114.75|0
1745463600000|2025-04-24 03:00:00|118.05|115.05|118.02|115.02|118.19|115.19|117.82|114.82|0
1745463900000|2025-04-24 03:05:00|118.06|115.06|117.94|114.94|118.21|115.21|117.83|114.83|0
1745464200000|2025-04-24 03:10:00|117.88|114.88|118.05|115.05|118.23|115.23|117.88|114.88|0
1745464500000|2025-04-24 03:15:00|118.03|115.03|118.06|115.06|118.14|115.14|117.83|114.83|0
1745464800000|2025-04-24 03:20:00|118.04|115.04|118.4|115.4|118.52|115.52|117.98|114.98|0
1745465100000|2025-04-24 03:25:00|118.44|115.44|118.57|115.57|118.6|115.6|118.39|115.39|0
1745465400000|2025-04-24 03:30:00|118.61|115.61|118.45|115.45|118.67|115.67|118.43|115.43|0
1745465700000|2025-04-24 03:35:00|118.47|115.47|117.84|114.84|118.68|115.68|117.84|114.84|0
1745466000000|2025-04-24 03:40:00|117.78|114.78|117.9|114.9|117.98|114.98|117.78|114.78|0
1745466300000|2025-04-24 03:45:00|117.86|114.86|117.68|114.68|117.9|114.9|117.68|114.68|0
1745466600000|2025-04-24 03:50:00|117.73|114.73|117.82|114.82|117.96|114.96|117.69|114.69|0
1745466900000|2025-04-24 03:55:00|117.85|114.85|117.72|114.72|117.86|114.86|117.63|114.63|0
1745467200000|2025-04-24 04:00:00|117.78|114.78|117.68|114.68|117.96|114.96|117.6|114.6|0
1745467500000|2025-04-24 04:05:00|117.74|114.74|118|115|118.13|115.13|117.66|114.66|0
1745467800000|2025-04-24 04:10:00|118.01|115.01|118.46|115.46|118.52|115.52|117.98|114.98|0
1745468100000|2025-04-24 04:15:00|118.38|115.38|118.71|115.71|119.11|116.11|118.38|115.38|0
1745468400000|2025-04-24 04:20:00|118.69|115.69|118.46|115.46|118.81|115.81|118.3|115.3|0
1745468700000|2025-04-24 04:25:00|118.44|115.44|118.59|115.59|118.94|115.94|118.3|115.3|0
1745469000000|2025-04-24 04:30:00|118.61|115.61|118.68|115.68|119.63|116.63|118.61|115.61|0
1745469300000|2025-04-24 04:35:00|118.66|115.66|118.57|115.57|118.77|115.77|118.53|115.53|0
1745469600000|2025-04-24 04:40:00|118.55|115.55|117.72|114.72|118.57|115.57|117.53|114.53|0
1745469900000|2025-04-24 04:45:00|117.7|114.7|117.65|114.65|117.77|114.77|117.39|114.39|0
1745470200000|2025-04-24 04:50:00|117.61|114.61|117.76|114.76|117.85|114.85|117.49|114.49|0
1745470500000|2025-04-24 04:55:00|117.74|114.74|117.82|114.82|117.87|114.87|117.68|114.68|0
1745470800000|2025-04-24 05:00:00|117.8|114.8|117.58|114.58|118.07|115.07|117.45|114.45|0
1745471100000|2025-04-24 05:05:00|117.51|114.51|117.1|114.1|117.64|114.64|116.93|113.93|0
1745471400000|2025-04-24 05:10:00|117.12|114.12|117.39|114.39|117.45|114.45|117.09|114.09|0
1745471700000|2025-04-24 05:15:00|117.31|114.31|117.61|114.61|118|115|117.08|114.08|0
1745472000000|2025-04-24 05:20:00|117.55|114.55|118.38|115.38|118.54|115.54|117.53|114.53|0
1745472300000|2025-04-24 05:25:00|118.42|115.42|118.43|115.43|118.52|115.52|118.31|115.31|0
1745472600000|2025-04-24 05:30:00|118.58|115.58|117.84|114.84|118.62|115.62|117.8|114.8|0
1745472900000|2025-04-24 05:35:00|117.79|114.79|117.51|114.51|117.99|114.99|117.31|114.31|0
1745473200000|2025-04-24 05:40:00|117.53|114.53|117.78|114.78|118.01|115.01|117.4|114.4|0
1745473500000|2025-04-24 05:45:00|117.74|114.74|117.1|114.1|117.92|114.92|117.04|114.04|0
1745473800000|2025-04-24 05:50:00|117.14|114.14|118.65|115.65|118.77|115.77|117.14|114.14|0
1745474100000|2025-04-24 05:55:00|118.71|115.71|119.12|116.12|120.59|117.59|118.66|115.66|0
1745474400000|2025-04-24 06:00:00|119.14|116.14|119.28|116.28|119.67|116.67|118.84|115.84|0
1745474700000|2025-04-24 06:05:00|119.3|116.3|118.69|115.69|119.66|116.66|118.53|115.53|0
1745475000000|2025-04-24 06:10:00|118.65|115.65|118.84|115.84|119.51|116.51|118.29|115.29|0
1745475300000|2025-04-24 06:15:00|118.82|115.82|118.27|115.27|118.82|115.82|118.25|115.25|0
1745475600000|2025-04-24 06:20:00|118.33|115.33|117.82|114.82|118.41|115.41|117.68|114.68|0
1745475900000|2025-04-24 06:25:00|117.8|114.8|116.7|113.7|117.8|114.8|116.7|113.7|0
1745476200000|2025-04-24 06:30:00|116.74|113.74|117.48|114.48|117.74|114.74|116.49|113.49|0
1745476500000|2025-04-24 06:35:00|117.44|114.44|118.13|115.13|118.26|115.26|117.44|114.44|0
1745476800000|2025-04-24 06:40:00|118.2|115.2|118.37|115.37|118.56|115.56|118.08|115.08|0
1745477100000|2025-04-24 06:45:00|118.33|115.33|118.29|115.29|118.62|115.62|118.13|115.13|0
1745477400000|2025-04-24 06:50:00|118.25|115.25|118.45|115.45|118.53|115.53|118.08|115.08|0
1745477700000|2025-04-24 06:55:00|118.43|115.43|118.4|115.4|118.54|115.54|118.19|115.19|0
1745478000000|2025-04-24 07:00:00|118.16|115.16|118.95|115.95|118.99|115.99|118.08|115.08|0
1745478300000|2025-04-24 07:05:00|118.91|115.91|118.87|115.87|120.57|117.57|118.74|115.74|0
1745478600000|2025-04-24 07:10:00|118.91|115.91|117.82|114.82|118.98|115.98|117.72|114.72|0
1745478900000|2025-04-24 07:15:00|117.84|114.84|117.84|114.84|118.6|115.6|117.52|114.52|0
1745479200000|2025-04-24 07:20:00|117.86|114.86|119.43|116.43|119.51|116.51|117.84|114.84|0
1745479500000|2025-04-24 07:25:00|119.55|116.55|119.58|116.58|120.21|117.21|119.12|116.12|0
1745479800000|2025-04-24 07:30:00|119.6|116.6|120.11|117.11|120.86|117.86|119.53|116.53|0
1745480100000|2025-04-24 07:35:00|120.05|117.05|120.65|117.65|120.67|117.67|119.65|116.65|0
1745480400000|2025-04-24 07:40:00|120.44|117.44|120.52|117.52|121.1|118.1|120.03|117.03|0
1745480700000|2025-04-24 07:45:00|120.58|117.58|121.32|118.32|121.42|118.42|119.98|116.98|0
1745481000000|2025-04-24 07:50:00|121.34|118.34|121.57|118.57|122.37|119.37|120.97|117.97|0
1745481300000|2025-04-24 07:55:00|121.54|118.54|121.38|118.38|121.62|118.62|120.99|117.99|0
1745481600000|2025-04-24 08:00:00|121.34|118.34|120.43|117.43|121.83|118.83|120.28|117.28|0
1745481900000|2025-04-24 08:05:00|120.41|117.41|121.9|118.9|121.97|118.97|120.37|117.37|0
1745482200000|2025-04-24 08:10:00|121.83|118.83|121.41|118.41|122.2|119.2|121.32|118.32|0
1745482500000|2025-04-24 08:15:00|121.44|118.44|121.67|118.67|121.91|118.91|121.27|118.27|0
1745482800000|2025-04-24 08:20:00|121.77|118.77|121.48|118.48|122.34|119.34|121.13|118.13|0
1745483100000|2025-04-24 08:25:00|121.56|118.56|122.53|119.53|122.75|119.75|121.52|118.52|0
1745483400000|2025-04-24 08:30:00|122.57|119.57|122.42|119.42|122.66|119.66|122.32|119.32|0
1745483700000|2025-04-24 08:35:00|122.38|119.38|123.06|120.06|123.38|120.38|122.38|119.38|0
1745484000000|2025-04-24 08:40:00|123.02|120.02|123.58|120.58|124.23|121.23|123.02|120.02|0
1745484300000|2025-04-24 08:45:00|123.56|120.56|124.03|121.03|124.47|121.47|123.55|120.55|0
1745484600000|2025-04-24 08:50:00|123.9|120.9|123.41|120.41|124.37|121.37|123.41|120.41|0
1745484900000|2025-04-24 08:55:00|123.43|120.43|122.52|119.52|123.43|120.43|122.41|119.41|0
1745485200000|2025-04-24 09:00:00|122.31|119.31|122.16|119.16|122.54|119.54|122.1|119.1|0
1745485500000|2025-04-24 09:05:00|122.28|119.28|122.32|119.32|122.47|119.47|122.01|119.01|0
1745485800000|2025-04-24 09:10:00|122.28|119.28|121.95|118.95|122.48|119.48|121.89|118.89|0
1745486100000|2025-04-24 09:15:00|121.86|118.86|121.63|118.63|122|119|121.44|118.44|0
1745486400000|2025-04-24 09:20:00|121.65|118.65|121.77|118.77|122.16|119.16|121.65|118.65|0
1745486700000|2025-04-24 09:25:00|121.72|118.72|121.36|118.36|121.81|118.81|121.17|118.17|0
1745487000000|2025-04-24 09:30:00|121.38|118.38|121.17|118.17|121.46|118.46|121.01|118.01|0
1745487300000|2025-04-24 09:35:00|121.19|118.19|121.2|118.2|121.48|118.48|121.07|118.07|0
1745487600000|2025-04-24 09:40:00|121.45|118.45|120.35|117.35|121.47|118.47|120.26|117.26|0
1745487900000|2025-04-24 09:45:00|120.41|117.41|120.29|117.29|120.66|117.66|119.73|116.73|0
1745488200000|2025-04-24 09:50:00|120.28|117.28|120.7|117.7|120.81|117.81|120.18|117.18|0
1745488500000|2025-04-24 09:55:00|120.68|117.68|120.29|117.29|120.73|117.73|120.22|117.22|0
1745488800000|2025-04-24 10:00:00|120.11|117.11|119.76|116.76|120.11|117.11|119.43|116.43|0
1745489100000|2025-04-24 10:05:00|119.73|116.73|119.11|116.11|119.91|116.91|118.92|115.92|0
1745489400000|2025-04-24 10:10:00|119.19|116.19|119.61|116.61|120.02|117.02|119.13|116.13|0
1745489700000|2025-04-24 10:15:00|119.67|116.67|120.24|117.24|120.24|117.24|119.46|116.46|0
1745490000000|2025-04-24 10:20:00|119.96|116.96|120.41|117.41|120.41|117.41|119.58|116.58|0
1745490300000|2025-04-24 10:25:00|120.31|117.31|119.33|116.33|120.38|117.38|119.33|116.33|0
1745490600000|2025-04-24 10:30:00|119.29|116.29|118.35|115.35|119.39|116.39|118.07|115.07|0
1745490900000|2025-04-24 10:35:00|118.31|115.31|118.13|115.13|118.76|115.76|118.13|115.13|0
1745491200000|2025-04-24 10:40:00|118.15|115.15|117.07|114.07|118.15|115.15|117.07|114.07|0
1745491500000|2025-04-24 10:45:00|117.01|114.01|116.88|113.88|117.39|114.39|116.52|113.52|0
1745491800000|2025-04-24 10:50:00|116.72|113.72|115.07|112.07|117.07|114.07|114.99|111.99|0
1745492100000|2025-04-24 10:55:00|115.29|112.29|116.01|113.01|116.12|113.12|114.75|111.75|0
1745492400000|2025-04-24 11:00:00|115.83|112.83|117.09|114.09|117.31|114.31|115.83|112.83|0
1745492700000|2025-04-24 11:05:00|117.06|114.06|117.24|114.24|117.43|114.43|117.01|114.01|0
1745493000000|2025-04-24 11:10:00|117.35|114.35|117.57|114.57|117.67|114.67|116.89|113.89|0
1745493300000|2025-04-24 11:15:00|117.51|114.51|118.57|115.57|118.65|115.65|117.45|114.45|0
1745493600000|2025-04-24 11:20:00|118.46|115.46|118.75|115.75|118.92|115.92|117.82|114.82|0
1745493900000|2025-04-24 11:25:00|118.76|115.76|118.55|115.55|118.8|115.8|117.86|114.86|0
1745494200000|2025-04-24 11:30:00|118.65|115.65|118.97|115.97|119.26|116.26|118.54|115.54|0
1745494500000|2025-04-24 11:35:00|119.01|116.01|119.08|116.08|119.4|116.4|116.29|113.29|0
1745494800000|2025-04-24 11:40:00|119.04|116.04|119.16|116.16|119.62|116.62|118.29|115.29|0
1745495100000|2025-04-24 11:45:00|119.14|116.14|119.15|116.15|119.19|116.19|118.47|115.47|0
1745495400000|2025-04-24 11:50:00|119.13|116.13|118.15|115.15|119.13|116.13|118|115|0
1745495700000|2025-04-24 11:55:00|118.13|115.13|117.95|114.95|118.44|115.44|117.93|114.93|0
1745496000000|2025-04-24 12:00:00|117.91|114.91|117.66|114.66|118.27|115.27|117.35|114.35|0
1745496300000|2025-04-24 12:05:00|117.48|114.48|117.73|114.73|117.92|114.92|117.34|114.34|0
1745496600000|2025-04-24 12:10:00|117.72|114.72|117.27|114.27|118.02|115.02|117.25|114.25|0
1745496900000|2025-04-24 12:15:00|117.33|114.33|116.74|113.74|117.33|114.33|116.55|113.55|0
1745497200000|2025-04-24 12:20:00|116.76|113.76|117.95|114.95|117.99|114.99|116.44|113.44|0
1745497500000|2025-04-24 12:25:00|118.23|115.23|117.46|114.46|118.54|115.54|117.27|114.27|0
1745497800000|2025-04-24 12:30:00|117.42|114.42|116.76|113.76|118.24|115.24|115.88|112.88|0
1745498100000|2025-04-24 12:35:00|116.8|113.8|115.18|112.18|116.88|113.88|115.16|112.16|0
1745498400000|2025-04-24 12:40:00|115.25|112.25|114.8|111.8|115.37|112.37|114.62|111.62|0
1745498700000|2025-04-24 12:45:00|114.84|111.84|115.14|112.14|116.14|113.14|114.84|111.84|0
1745499000000|2025-04-24 12:50:00|115.17|112.17|115.67|112.67|115.71|112.71|114.89|111.89|0
1745499300000|2025-04-24 12:55:00|115.71|112.71|114.69|111.69|115.79|112.79|114.69|111.69|0
1745499600000|2025-04-24 13:00:00|114.76|111.76|114.85|111.85|115.08|112.08|114.24|111.24|0
1745499900000|2025-04-24 13:05:00|114.81|111.81|114.95|111.95|115.33|112.33|114.28|111.28|0
1745500200000|2025-04-24 13:10:00|114.93|111.93|115.1|112.1|115.27|112.27|114.62|111.62|0
1745500500000|2025-04-24 13:15:00|115.02|112.02|114.82|111.82|115.22|112.22|114.43|111.43|0
1745500800000|2025-04-24 13:20:00|114.88|111.88|114.16|111.16|115.02|112.02|114.12|111.12|0
1745501100000|2025-04-24 13:25:00|114.12|111.12|113.65|110.65|114.98|111.98|113.62|110.62|0
1745501400000|2025-04-24 13:30:00|113.77|110.77|114.19|111.19|115|112|113.36|110.36|0
1745501700000|2025-04-24 13:35:00|114.17|111.17|113.07|110.07|114.78|111.78|113.07|110.07|0
1745502000000|2025-04-24 13:40:00|113.16|110.16|110.91|107.91|113.21|110.21|110.38|107.38|0
1745502300000|2025-04-24 13:45:00|110.83|107.83|110.24|107.24|110.87|107.87|109.54|106.54|0
1745502600000|2025-04-24 13:50:00|110.28|107.28|109.46|106.46|110.39|107.39|109.26|106.26|0
1745502900000|2025-04-24 13:55:00|109.5|106.5|108.69|105.69|110.14|107.14|108.39|105.39|0
1745503200000|2025-04-24 14:00:00|108.62|105.62|108.48|105.48|109.32|106.32|108.09|105.09|0
1745503500000|2025-04-24 14:05:00|108.31|105.31|107.7|104.7|108.47|105.47|107.45|104.45|0
1745503800000|2025-04-24 14:10:00|107.77|104.77|108.23|105.23|108.87|105.87|107.76|104.76|0
1745504100000|2025-04-24 14:15:00|108.3|105.3|107.42|104.42|108.89|105.89|107.35|104.35|0
1745504400000|2025-04-24 14:20:00|107.38|104.38|106.42|103.42|107.42|104.42|106.06|103.06|0
1745504700000|2025-04-24 14:25:00|106.35|103.35|105.44|102.44|106.96|103.96|105.4|102.4|0
1745505000000|2025-04-24 14:30:00|105.62|102.62|105.17|102.17|105.91|102.91|105.05|102.05|0
1745505300000|2025-04-24 14:35:00|105.13|102.13|105.39|102.39|105.61|102.61|104.51|101.51|0
1745505600000|2025-04-24 14:40:00|105.46|102.46|106.26|103.26|106.9|103.9|105.04|102.04|0
1745505900000|2025-04-24 14:45:00|106.07|103.07|106.34|103.34|107.62|104.62|105.87|102.87|0
1745506200000|2025-04-24 14:50:00|106.3|103.3|105.69|102.69|106.69|103.69|105.52|102.52|0
1745506500000|2025-04-24 14:55:00|105.66|102.66|105.34|102.34|105.73|102.73|104.92|101.92|0
1745506800000|2025-04-24 15:00:00|105.4|102.4|104.73|101.73|105.75|102.75|104.73|101.73|0
1745507100000|2025-04-24 15:05:00|104.72|101.72|104.64|101.64|105.19|102.19|104.41|101.41|0
1745507400000|2025-04-24 15:10:00|104.6|101.6|103.63|100.63|104.84|101.84|103.14|100.14|0
1745507700000|2025-04-24 15:15:00|103.56|100.56|104.67|101.67|104.67|101.67|103.45|100.45|0
1745508000000|2025-04-24 15:20:00|104.56|101.56|105.07|102.07|105.38|102.38|104.17|101.17|0
1745508300000|2025-04-24 15:25:00|105|102|105.36|102.36|105.88|102.88|104.57|101.57|0
1745508600000|2025-04-24 15:30:00|105.4|102.4|104.69|101.69|106.13|103.13|104.49|101.49|0
1745508900000|2025-04-24 15:35:00|104.76|101.76|104.76|101.76|105.16|102.16|104.56|101.56|0
1745509200000|2025-04-24 15:40:00|105|102|105.18|102.18|105.21|102.21|104.23|101.23|0
1745509500000|2025-04-24 15:45:00|105.22|102.22|104.53|101.53|105.56|102.56|104.41|101.41|0
1745509800000|2025-04-24 15:50:00|104.57|101.57|103.6|100.6|105.21|102.21|103.4|100.4|0
1745510100000|2025-04-24 15:55:00|103.63|100.63|104.97|101.97|105.24|102.24|103.46|100.46|0
1745510400000|2025-04-24 16:00:00|104.86|101.86|104.75|101.75|105.18|102.18|104.39|101.39|0
1745510700000|2025-04-24 16:05:00|104.73|101.73|105.5|102.5|105.6|102.6|104.43|101.43|0
1745511000000|2025-04-24 16:10:00|105.56|102.56|103.86|100.86|105.56|102.56|103.86|100.86|0
1745511300000|2025-04-24 16:15:00|103.9|100.9|103.3|100.3|104.15|101.15|102.83|99.83|0
1745511600000|2025-04-24 16:20:00|103.35|100.35|103.41|100.41|103.41|100.41|102.75|99.75|0
1745511900000|2025-04-24 16:25:00|103.37|100.37|102.41|99.41|103.87|100.87|102.23|99.23|0
1745512200000|2025-04-24 16:30:00|102.38|99.38|101.61|98.61|102.79|99.79|101.4|98.4|0
1745512500000|2025-04-24 16:35:00|101.64|98.64|101.72|98.72|101.94|98.94|101.13|98.13|0
1745512800000|2025-04-24 16:40:00|101.76|98.76|102.2|99.2|102.39|99.39|101.45|98.45|0
1745513100000|2025-04-24 16:45:00|102.1|99.1|102.33|99.33|102.77|99.77|102.1|99.1|0
1745513400000|2025-04-24 16:50:00|102.29|99.29|102.1|99.1|102.61|99.61|101.96|98.96|0
1745513700000|2025-04-24 16:55:00|102.03|99.03|101.98|98.98|102.29|99.29|101.09|98.09|0
1745514000000|2025-04-24 17:00:00|101.94|98.94|102.53|99.53|103.25|100.25|101.94|98.94|0
1745514300000|2025-04-24 17:05:00|102.49|99.49|103.15|100.15|103.22|100.22|102.24|99.24|0
1745514600000|2025-04-24 17:10:00|103.11|100.11|102.58|99.58|103.3|100.3|102.56|99.56|0
1745514900000|2025-04-24 17:15:00|102.59|99.59|103.62|100.62|104.06|101.06|102.56|99.56|0
1745515200000|2025-04-24 17:20:00|103.59|100.59|103.12|100.12|103.98|100.98|102.94|99.94|0
1745515500000|2025-04-24 17:25:00|103.16|100.16|102.92|99.92|103.16|100.16|102.4|99.4|0
1745515800000|2025-04-24 17:30:00|102.88|99.88|103.28|100.28|103.31|100.31|102.04|99.04|0
1745516100000|2025-04-24 17:35:00|103.2|100.2|102.91|99.91|103.52|100.52|102.54|99.54|0
1745516400000|2025-04-24 17:40:00|102.84|99.84|103.27|100.27|103.72|100.72|102.77|99.77|0
1745516700000|2025-04-24 17:45:00|103.34|100.34|102.61|99.61|103.76|100.76|102.53|99.53|0
1745517000000|2025-04-24 17:50:00|102.62|99.62|101.89|98.89|102.75|99.75|101.82|98.82|0
1745517300000|2025-04-24 17:55:00|101.91|98.91|102.27|99.27|102.48|99.48|101.89|98.89|0
1745517600000|2025-04-24 18:00:00|102.31|99.31|101.81|98.81|102.46|99.46|101.45|98.45|0
1745517900000|2025-04-24 18:05:00|101.72|98.72|101.84|98.84|101.95|98.95|101.1|98.1|0
1745518200000|2025-04-24 18:10:00|101.95|98.95|102|99|102.42|99.42|101.86|98.86|0
1745518500000|2025-04-24 18:15:00|102.04|99.04|102.43|99.43|102.79|99.79|101.59|98.59|0
1745518800000|2025-04-24 18:20:00|102.36|99.36|102.55|99.55|102.94|99.94|102.36|99.36|0
1745519100000|2025-04-24 18:25:00|102.52|99.52|102.68|99.68|102.78|99.78|102.18|99.18|0
1745519400000|2025-04-24 18:30:00|102.75|99.75|101.94|98.94|102.78|99.78|101.79|98.79|0
1745519700000|2025-04-24 18:35:00|102.01|99.01|101.7|98.7|102.01|99.01|101.44|98.44|0
1745520000000|2025-04-24 18:40:00|101.66|98.66|101.59|98.59|102|99|101.41|98.41|0
1745520300000|2025-04-24 18:45:00|101.49|98.49|101.46|98.46|101.83|98.83|101.35|98.35|0
1745520600000|2025-04-24 18:50:00|101.49|98.49|101.05|98.05|101.53|98.53|100.91|97.91|0
1745520900000|2025-04-24 18:55:00|101.08|98.08|101.74|98.74|101.89|98.89|101.05|98.05|0
1745521200000|2025-04-24 19:00:00|101.82|98.82|102.85|99.85|103.02|100.02|101.77|98.77|0
1745521500000|2025-04-24 19:05:00|102.88|99.88|102.55|99.55|102.99|99.99|102.33|99.33|0
1745521800000|2025-04-24 19:10:00|102.51|99.51|103.17|100.17|103.83|100.83|102.41|99.41|0
1745522100000|2025-04-24 19:15:00|103.23|100.23|101.68|98.68|103.27|100.27|101.51|98.51|0
1745522400000|2025-04-24 19:20:00|101.72|98.72|101.69|98.69|101.95|98.95|101.07|98.07|0
1745522700000|2025-04-24 19:25:00|101.55|98.55|102.42|99.42|102.54|99.54|101.28|98.28|0
1745523000000|2025-04-24 19:30:00|102.46|99.46|102.01|99.01|102.53|99.53|101.45|98.45|0
1745523300000|2025-04-24 19:35:00|102.04|99.04|100.72|97.72|102.64|99.64|100.64|97.64|0
1745523600000|2025-04-24 19:40:00|100.75|97.75|100.12|97.12|100.75|97.75|100.1|97.1|0
1745523900000|2025-04-24 19:45:00|100.15|97.15|99.29|96.29|100.24|97.24|99.24|96.24|0
1745524200000|2025-04-24 19:50:00|99.23|96.23|99.15|96.15|100.7|97.7|99.04|96.04|0
1745524500000|2025-04-24 19:55:00|99.17|96.17|100.03|97.03|100.08|97.08|98.98|95.98|0
1745524800000|2025-04-24 20:00:00|99.98|96.98|98.47|95.47|100.06|97.06|95.8|92.8|0
1745525100000|2025-04-24 20:05:00|98.44|95.44|97.99|94.99|98.8|95.8|97.83|94.83|0
1745525400000|2025-04-24 20:10:00|98.1|95.1|98.6|95.6|98.77|95.77|98.08|95.08|0
1745525700000|2025-04-24 20:15:00|98.56|95.56|99.13|96.13|99.38|96.38|98.33|95.33|0
1745526000000|2025-04-24 20:20:00|99.09|96.09|99.09|96.09|99.2|96.2|98.75|95.75|0
1745526300000|2025-04-24 20:25:00|99.06|96.06|98.97|95.97|99.17|96.17|98.58|95.58|0
1745526600000|2025-04-24 20:30:00|99.07|96.07|99.14|96.14|99.46|96.46|99.07|96.07|0
1745526900000|2025-04-24 20:35:00|99.18|96.18|98.56|95.56|99.28|96.28|98.52|95.52|0
1745527200000|2025-04-24 20:40:00|98.5|95.5|98.38|95.38|98.53|95.53|98.06|95.06|0
1745527500000|2025-04-24 20:45:00|98.35|95.35|99.09|96.09|99.24|96.24|98.33|95.33|0
1745527800000|2025-04-24 20:50:00|99.03|96.03|98.71|95.71|99.18|96.18|98.57|95.57|0
1745528100000|2025-04-24 20:55:00|98.68|95.68|98.95|95.95|99.42|96.42|98.57|95.57|0
1745528400000|2025-04-24 21:00:00|99.05|96.05|98.86|95.86|99.23|96.23|98.85|95.85|0
1745528700000|2025-04-24 21:05:00|98.87|95.87|98.32|95.32|98.92|95.92|97.93|94.93|0
1745529000000|2025-04-24 21:10:00|98.17|95.17|98.19|95.19|98.4|95.4|97.89|94.89|0
1745529300000|2025-04-24 21:15:00|98.23|95.23|98.05|95.05|98.25|95.25|98.05|95.05|0
1745529600000|2025-04-24 21:20:00|98.12|95.12|98.24|95.24|98.28|95.28|98.12|95.12|0
1745529900000|2025-04-24 21:25:00|98.16|95.16|98.14|95.14|98.24|95.24|98.14|95.14|0
1745530200000|2025-04-24 21:30:00|98.01|95.01|98.11|95.11|98.18|95.18|98.01|95.01|0
1745530500000|2025-04-24 21:35:00|98.12|95.12|97.99|94.99|98.12|95.12|97.93|94.93|0
1745530800000|2025-04-24 21:40:00|97.94|94.94|97.87|94.87|97.96|94.96|97.83|94.83|0
1745531100000|2025-04-24 21:45:00|97.88|94.88|97.82|94.82|97.91|94.91|97.64|94.64|0
1745531400000|2025-04-24 21:50:00|97.79|94.79|97.62|94.62|97.82|94.82|97.62|94.62|0
1745531700000|2025-04-24 21:55:00|97.61|94.61|97.4|94.4|97.63|94.63|97.39|94.39|0
1745532000000|2025-04-24 22:00:00|97.25|94.25|98.85|95.85|98.99|95.99|97.24|94.24|0
1745532300000|2025-04-24 22:05:00|98.9|95.9|98.88|95.88|98.95|95.95|98.43|95.43|0
1745532600000|2025-04-24 22:10:00|98.87|95.87|98.42|95.42|99.21|96.21|98.42|95.42|0
1745532900000|2025-04-24 22:15:00|98.31|95.31|97.95|94.95|98.46|95.46|97.82|94.82|0
1745533200000|2025-04-24 22:20:00|97.98|94.98|97.65|94.65|98.02|95.02|97.58|94.58|0
1745533500000|2025-04-24 22:25:00|97.61|94.61|97.49|94.49|97.68|94.68|97.38|94.38|0
1745533800000|2025-04-24 22:30:00|97.48|94.48|97.78|94.78|98.05|95.05|97.38|94.38|0
1745534100000|2025-04-24 22:35:00|97.81|94.81|97.27|94.27|97.94|94.94|97.2|94.2|0
1745534400000|2025-04-24 22:40:00|97.26|94.26|97.1|94.1|97.26|94.26|96.99|93.99|0
1745534700000|2025-04-24 22:45:00|97.12|94.12|97|94|97.15|94.15|96.98|93.98|0
1745535000000|2025-04-24 22:50:00|97.02|94.02|97.5|94.5|97.53|94.53|97|94|0
1745535300000|2025-04-24 22:55:00|97.53|94.53|97.53|94.53|97.77|94.77|97.43|94.43|0
1745535600000|2025-04-24 23:00:00|97.56|94.56|97.66|94.66|97.73|94.73|97.36|94.36|0
1745535900000|2025-04-24 23:05:00|97.68|94.68|97.61|94.61|97.73|94.73|97.58|94.58|0
1745536200000|2025-04-24 23:10:00|97.63|94.63|97.53|94.53|97.68|94.68|97.49|94.49|0
1745536500000|2025-04-24 23:15:00|97.51|94.51|97.72|94.72|97.86|94.86|97.51|94.51|0
1745536800000|2025-04-24 23:20:00|97.76|94.76|97.57|94.57|97.79|94.79|97.27|94.27|0
1745537100000|2025-04-24 23:25:00|97.59|94.59|97.49|94.49|97.62|94.62|96.95|93.95|0
1745537400000|2025-04-24 23:30:00|97.5|94.5|97.28|94.28|97.5|94.5|97.1|94.1|0
1745537700000|2025-04-24 23:35:00|97.27|94.27|97.58|94.58|97.78|94.78|97.27|94.27|0
1745538000000|2025-04-24 23:40:00|97.62|94.62|97.28|94.28|97.72|94.72|97.25|94.25|0
1745538300000|2025-04-24 23:45:00|97.31|94.31|97.44|94.44|97.45|94.45|97.11|94.11|0
1745538600000|2025-04-24 23:50:00|97.43|94.43|97.98|94.98|97.98|94.98|97.4|94.4|0
1745538900000|2025-04-24 23:55:00|97.96|94.96|97.74|94.74|97.96|94.96|97.59|94.59|0
1745539200000|2025-04-25 00:00:00|97.61|94.61|97.77|94.77|98.1|95.1|97.46|94.46|0
1745539500000|2025-04-25 00:05:00|97.72|94.72|97.67|94.67|97.77|94.77|97.24|94.24|0
1745539800000|2025-04-25 00:10:00|97.71|94.71|98.01|95.01|98.26|95.26|97.66|94.66|0
1745540100000|2025-04-25 00:15:00|98.02|95.02|97.83|94.83|98.19|95.19|97.74|94.74|0
1745540400000|2025-04-25 00:20:00|97.8|94.8|97.48|94.48|97.8|94.8|97.46|94.46|0
1745540700000|2025-04-25 00:25:00|97.46|94.46|97.03|94.03|97.55|94.55|96.77|93.77|0
1745541000000|2025-04-25 00:30:00|97.06|94.06|97|94|97.21|94.21|96.86|93.86|0
1745541300000|2025-04-25 00:35:00|96.96|93.96|97.06|94.06|97.12|94.12|96.71|93.71|0
1745541600000|2025-04-25 00:40:00|97.01|94.01|97.07|94.07|97.22|94.22|96.88|93.88|0
1745541900000|2025-04-25 00:45:00|97.05|94.05|96.95|93.95|97.25|94.25|96.86|93.86|0
1745542200000|2025-04-25 00:50:00|96.97|93.97|96.15|93.15|96.99|93.99|95.93|92.93|0
1745542500000|2025-04-25 00:55:00|96.17|93.17|96.19|93.19|96.31|93.31|96.02|93.02|0
1745542800000|2025-04-25 01:00:00|96.21|93.21|96.27|93.27|96.3|93.3|96.04|93.04|0
1745543100000|2025-04-25 01:05:00|96.3|93.3|96.21|93.21|96.3|93.3|96.11|93.11|0
1745543400000|2025-04-25 01:10:00|96.18|93.18|96.11|93.11|96.25|93.25|95.95|92.95|0
1745543700000|2025-04-25 01:15:00|96.09|93.09|96.66|93.66|96.66|93.66|96.03|93.03|0
1745544000000|2025-04-25 01:20:00|96.68|93.68|96.76|93.76|96.82|93.82|96.56|93.56|0
1745544300000|2025-04-25 01:25:00|96.78|93.78|97.12|94.12|97.22|94.22|96.64|93.64|0
1745544600000|2025-04-25 01:30:00|97.09|94.09|97.11|94.11|97.23|94.23|96.97|93.97|0
1745544900000|2025-04-25 01:35:00|97.07|94.07|96.3|93.3|97.2|94.2|96.25|93.25|0
1745545200000|2025-04-25 01:40:00|96.29|93.29|96|93|96.41|93.41|95.83|92.83|0
1745545500000|2025-04-25 01:45:00|95.97|92.97|96.74|93.74|96.74|93.74|95.87|92.87|0
1745545800000|2025-04-25 01:50:00|96.78|93.78|96.95|93.95|97.09|94.09|96.65|93.65|0
1745546100000|2025-04-25 01:55:00|96.97|93.97|96.9|93.9|97.02|94.02|96.82|93.82|0
1745546400000|2025-04-25 02:00:00|96.87|93.87|97.04|94.04|97.05|94.05|96.63|93.63|0
1745546700000|2025-04-25 02:05:00|96.98|93.98|97.02|94.02|97.04|94.04|96.88|93.88|0
1745547000000|2025-04-25 02:10:00|97|94|97.17|94.17|97.24|94.24|96.73|93.73|0
1745547300000|2025-04-25 02:15:00|97.22|94.22|97.51|94.51|97.62|94.62|97.21|94.21|0
1745547600000|2025-04-25 02:20:00|97.5|94.5|97.98|94.98|98.1|95.1|97.5|94.5|0
1745547900000|2025-04-25 02:25:00|97.93|94.93|98|95|98.05|95.05|97.68|94.68|0
1745548200000|2025-04-25 02:30:00|97.95|94.95|98.32|95.32|98.36|95.36|97.9|94.9|0
1745548500000|2025-04-25 02:35:00|98.3|95.3|97.96|94.96|98.3|95.3|97.93|94.93|0
1745548800000|2025-04-25 02:40:00|97.98|94.98|98.15|95.15|98.26|95.26|97.88|94.88|0
1745549100000|2025-04-25 02:45:00|98.08|95.08|97.97|94.97|98.3|95.3|97.97|94.97|0
1745549400000|2025-04-25 02:50:00|97.99|94.99|98.21|95.21|98.25|95.25|97.94|94.94|0
1745549700000|2025-04-25 02:55:00|98.19|95.19|98.03|95.03|98.31|95.31|97.85|94.85|0
1745550000000|2025-04-25 03:00:00|98.06|95.06|97.93|94.93|98.06|95.06|97.78|94.78|0
1745550300000|2025-04-25 03:05:00|97.98|94.98|98.09|95.09|98.14|95.14|97.82|94.82|0
1745550600000|2025-04-25 03:10:00|98.1|95.1|98.1|95.1|98.28|95.28|98.04|95.04|0
1745550900000|2025-04-25 03:15:00|98.04|95.04|97.87|94.87|98.16|95.16|97.68|94.68|0
1745551200000|2025-04-25 03:20:00|97.84|94.84|97.43|94.43|97.91|94.91|96.42|93.42|0
1745551500000|2025-04-25 03:25:00|97.49|94.49|97.22|94.22|97.56|94.56|97.08|94.08|0
1745551800000|2025-04-25 03:30:00|97.2|94.2|96.67|93.67|97.34|94.34|96.62|93.62|0
1745552100000|2025-04-25 03:35:00|96.69|93.69|96.46|93.46|96.83|93.83|96.3|93.3|0
1745552400000|2025-04-25 03:40:00|96.48|93.48|96.71|93.71|96.72|93.72|96.22|93.22|0
1745552700000|2025-04-25 03:45:00|96.58|93.58|96.16|93.16|96.8|93.8|96.08|93.08|0
1745553000000|2025-04-25 03:50:00|96.14|93.14|95.74|92.74|96.32|93.32|95.71|92.71|0
1745553300000|2025-04-25 03:55:00|95.72|92.72|95.86|92.86|95.99|92.99|95.55|92.55|0
1745553600000|2025-04-25 04:00:00|95.77|92.77|95.59|92.59|96.01|93.01|95.59|92.59|0
1745553900000|2025-04-25 04:05:00|95.55|92.55|94.82|91.82|95.89|92.89|93.03|90.03|0
1745554200000|2025-04-25 04:10:00|94.85|91.85|94.5|91.5|94.89|91.89|93.06|90.06|0
1745554500000|2025-04-25 04:15:00|94.53|91.53|95.35|92.35|95.35|92.35|94.05|91.05|0
1745554800000|2025-04-25 04:20:00|95.37|92.37|95.66|92.66|95.7|92.7|95.24|92.24|0
1745555100000|2025-04-25 04:25:00|95.73|92.73|96.62|93.62|96.77|93.77|95.73|92.73|0
1745555400000|2025-04-25 04:30:00|96.6|93.6|96.76|93.76|97.01|94.01|96.5|93.5|0
1745555700000|2025-04-25 04:35:00|96.75|93.75|96.86|93.86|97.1|94.1|96.64|93.64|0
1745556000000|2025-04-25 04:40:00|96.91|93.91|96.42|93.42|96.91|93.91|96.31|93.31|0
1745556300000|2025-04-25 04:45:00|96.5|93.5|96.23|93.23|96.5|93.5|96.04|93.04|0
1745556600000|2025-04-25 04:50:00|96.2|93.2|96.49|93.49|96.57|93.57|96.11|93.11|0
1745556900000|2025-04-25 04:55:00|96.55|93.55|96.43|93.43|97.07|94.07|96.35|93.35|0
1745557200000|2025-04-25 05:00:00|96.42|93.42|96.06|93.06|96.44|93.44|96.02|93.02|0
1745557500000|2025-04-25 05:05:00|96.08|93.08|95.92|92.92|96.21|93.21|95.85|92.85|0
1745557800000|2025-04-25 05:10:00|95.88|92.88|95.74|92.74|96.01|93.01|95.74|92.74|0
1745558100000|2025-04-25 05:15:00|95.78|92.78|95.77|92.77|95.9|92.9|95.67|92.67|0
1745558400000|2025-04-25 05:20:00|95.82|92.82|95.83|92.83|96.03|93.03|95.77|92.77|0
1745558700000|2025-04-25 05:25:00|95.85|92.85|96.23|93.23|96.32|93.32|95.85|92.85|0
1745559000000|2025-04-25 05:30:00|96.22|93.22|96.16|93.16|96.36|93.36|96.07|93.07|0
1745559300000|2025-04-25 05:35:00|96.19|93.19|95.74|92.74|96.24|93.24|95.63|92.63|0
1745559600000|2025-04-25 05:40:00|95.72|92.72|95.83|92.83|96.08|93.08|95.67|92.67|0
1745559900000|2025-04-25 05:45:00|95.81|92.81|95.93|92.93|96.08|93.08|95.68|92.68|0
1745560200000|2025-04-25 05:50:00|95.95|92.95|96.33|93.33|96.43|93.43|95.8|92.8|0
1745560500000|2025-04-25 05:55:00|96.34|93.34|96.21|93.21|96.52|93.52|96.15|93.15|0
1745560800000|2025-04-25 06:00:00|96.16|93.16|96.09|93.09|96.42|93.42|96.08|93.08|0
1745561100000|2025-04-25 06:05:00|96.07|93.07|95.33|92.33|96.07|93.07|95.33|92.33|0
1745561400000|2025-04-25 06:10:00|95.4|92.4|95.63|92.63|95.63|92.63|95.12|92.12|0
1745561700000|2025-04-25 06:15:00|95.66|92.66|95.97|92.97|96.19|93.19|95.66|92.66|0
1745562000000|2025-04-25 06:20:00|96.01|93.01|96.1|93.1|96.34|93.34|95.96|92.96|0
1745562300000|2025-04-25 06:25:00|96.14|93.14|95.87|92.87|96.23|93.23|95.87|92.87|0
1745562600000|2025-04-25 06:30:00|95.9|92.9|95.69|92.69|95.96|92.96|95.49|92.49|0
1745562900000|2025-04-25 06:35:00|95.66|92.66|95.23|92.23|95.73|92.73|95.18|92.18|0
1745563200000|2025-04-25 06:40:00|95.26|92.26|94.72|91.72|95.29|92.29|94.58|91.58|0
1745563500000|2025-04-25 06:45:00|94.7|91.7|94.35|91.35|94.89|91.89|94.35|91.35|0
1745563800000|2025-04-25 06:50:00|94.32|91.32|93.95|90.95|94.4|91.4|93.88|90.88|0
1745564100000|2025-04-25 06:55:00|93.98|90.98|94.11|91.11|94.2|91.2|93.98|90.98|0
1745564400000|2025-04-25 07:00:00|94.14|91.14|94.17|91.17|94.53|91.53|93.97|90.97|0
1745564700000|2025-04-25 07:05:00|94.2|91.2|94.2|91.2|94.49|91.49|93.98|90.98|0
1745565000000|2025-04-25 07:10:00|94.23|91.23|96.44|93.44|96.67|93.67|93.93|90.93|0
1745565300000|2025-04-25 07:15:00|96.35|93.35|96.12|93.12|96.45|93.45|95.01|92.01|0
1745565600000|2025-04-25 07:20:00|96.16|93.16|95.67|92.67|96.41|93.41|95.33|92.33|0
1745565900000|2025-04-25 07:25:00|95.7|92.7|95.91|92.91|96.26|93.26|95.5|92.5|0
1745566200000|2025-04-25 07:30:00|95.9|92.9|96.94|93.94|97.13|94.13|95.68|92.68|0
1745566500000|2025-04-25 07:35:00|96.87|93.87|96.11|93.11|96.91|93.91|95.75|92.75|0
1745566800000|2025-04-25 07:40:00|96.12|93.12|95.69|92.69|96.22|93.22|95.59|92.59|0
1745567100000|2025-04-25 07:45:00|95.71|92.71|95.31|92.31|95.89|92.89|95.19|92.19|0
1745567400000|2025-04-25 07:50:00|95.29|92.29|95.59|92.59|95.68|92.68|95.12|92.12|0
1745567700000|2025-04-25 07:55:00|95.63|92.63|95.55|92.55|95.69|92.69|95.35|92.35|0
1745568000000|2025-04-25 08:00:00|95.56|92.56|95.67|92.67|95.81|92.81|94.83|91.83|0
1745568300000|2025-04-25 08:05:00|95.73|92.73|95.1|92.1|95.73|92.73|94.84|91.84|0
1745568600000|2025-04-25 08:10:00|95.02|92.02|95.57|92.57|95.98|92.98|94.99|91.99|0
1745568900000|2025-04-25 08:15:00|95.65|92.65|95.47|92.47|95.76|92.76|95.29|92.29|0
1745569200000|2025-04-25 08:20:00|95.44|92.44|95.54|92.54|95.69|92.69|95.3|92.3|0
1745569500000|2025-04-25 08:25:00|95.56|92.56|95.29|92.29|95.56|92.56|94.51|91.51|0
1745569800000|2025-04-25 08:30:00|95.34|92.34|95.81|92.81|95.92|92.92|95.19|92.19|0
1745570100000|2025-04-25 08:35:00|95.71|92.71|96.09|93.09|96.5|93.5|95.63|92.63|0
1745570400000|2025-04-25 08:40:00|96.12|93.12|95.69|92.69|96.19|93.19|95.62|92.62|0
1745570700000|2025-04-25 08:45:00|95.73|92.73|95.69|92.69|95.85|92.85|95.43|92.43|0
1745571000000|2025-04-25 08:50:00|95.65|92.65|95.55|92.55|95.95|92.95|95.26|92.26|0
1745571300000|2025-04-25 08:55:00|95.52|92.52|95.97|92.97|96.17|93.17|95.52|92.52|0
1745571600000|2025-04-25 09:00:00|95.9|92.9|96.84|93.84|97.02|94.02|95.87|92.87|0
1745571900000|2025-04-25 09:05:00|96.9|93.9|96.24|93.24|96.95|93.95|96.01|93.01|0
1745572200000|2025-04-25 09:10:00|96.27|93.27|96.85|93.85|97.1|94.1|96.27|93.27|0
1745572500000|2025-04-25 09:15:00|96.84|93.84|96.56|93.56|97.66|94.66|96.46|93.46|0
1745572800000|2025-04-25 09:20:00|96.49|93.49|96.36|93.36|96.64|93.64|96.23|93.23|0
1745573100000|2025-04-25 09:25:00|96.34|93.34|95.83|92.83|96.49|93.49|95.62|92.62|0
1745573400000|2025-04-25 09:30:00|95.84|92.84|96.03|93.03|96.34|93.34|95.84|92.84|0
1745573700000|2025-04-25 09:35:00|96.1|93.1|96.32|93.32|96.41|93.41|96.04|93.04|0
1745574000000|2025-04-25 09:40:00|96.34|93.34|96.97|93.97|97.1|94.1|96.32|93.32|0
1745574300000|2025-04-25 09:45:00|96.93|93.93|96.88|93.88|97.18|94.18|96.75|93.75|0
1745574600000|2025-04-25 09:50:00|96.84|93.84|96.39|93.39|96.94|93.94|96.3|93.3|0
1745574900000|2025-04-25 09:55:00|96.33|93.33|96.31|93.31|96.49|93.49|96.19|93.19|0
1745575200000|2025-04-25 10:00:00|96.27|93.27|96.91|93.91|97.14|94.14|96.18|93.18|0
1745575500000|2025-04-25 10:05:00|96.94|93.94|97.54|94.54|97.67|94.67|96.81|93.81|0
1745575800000|2025-04-25 10:10:00|97.53|94.53|97.3|94.3|97.84|94.84|97.24|94.24|0
1745576100000|2025-04-25 10:15:00|97.28|94.28|97.68|94.68|98.34|95.34|91.75|88.75|0
1745576400000|2025-04-25 10:20:00|97.63|94.63|98.29|95.29|99.16|96.16|97.63|94.63|0
1745576700000|2025-04-25 10:25:00|98.37|95.37|98.52|95.52|98.91|95.91|97.98|94.98|0
1745577000000|2025-04-25 10:30:00|98.53|95.53|99.33|96.33|99.85|96.85|98.28|95.28|0
1745577300000|2025-04-25 10:35:00|99.41|96.41|100.47|97.47|101.34|98.34|99.36|96.36|0
1745577600000|2025-04-25 10:40:00|100.5|97.5|100.61|97.61|101.07|98.07|100.29|97.29|0
1745577900000|2025-04-25 10:45:00|100.66|97.66|101.62|98.62|101.82|98.82|100.38|97.38|0
1745578200000|2025-04-25 10:50:00|101.55|98.55|101.38|98.38|101.56|98.56|100.66|97.66|0
1745578500000|2025-04-25 10:55:00|101.43|98.43|101.64|98.64|102.35|99.35|101.31|98.31|0
1745578800000|2025-04-25 11:00:00|101.53|98.53|100.89|97.89|102.1|99.1|100.83|97.83|0
1745579100000|2025-04-25 11:05:00|100.86|97.86|100.33|97.33|101.02|98.02|100.21|97.21|0
1745579400000|2025-04-25 11:10:00|100.31|97.31|99.72|96.72|100.54|97.54|99.65|96.65|0
1745579700000|2025-04-25 11:15:00|99.79|96.79|99.38|96.38|99.79|96.79|99.05|96.05|0
1745580000000|2025-04-25 11:20:00|99.32|96.32|99.37|96.37|99.53|96.53|99.07|96.07|0
1745580300000|2025-04-25 11:25:00|99.42|96.42|98.91|95.91|99.5|96.5|98.91|95.91|0
1745580600000|2025-04-25 11:30:00|98.94|95.94|100.02|97.02|100.02|97.02|98.86|95.86|0
1745580900000|2025-04-25 11:35:00|99.96|96.96|100.45|97.45|100.63|97.63|99.44|96.44|0
1745581200000|2025-04-25 11:40:00|100.2|97.2|101.44|98.44|101.46|98.46|100.01|97.01|0
1745581500000|2025-04-25 11:45:00|101.47|98.47|101.32|98.32|101.56|98.56|100.91|97.91|0
1745581800000|2025-04-25 11:50:00|101.3|98.3|101.16|98.16|101.37|98.37|100.84|97.84|0
1745582100000|2025-04-25 11:55:00|101.13|98.13|101.05|98.05|101.26|98.26|100.79|97.79|0
1745582400000|2025-04-25 12:00:00|101.07|98.07|101.84|98.84|101.88|98.88|100.49|97.49|0
1745582700000|2025-04-25 12:05:00|101.88|98.88|101.09|98.09|101.97|98.97|100.93|97.93|0
1745583000000|2025-04-25 12:10:00|101.14|98.14|100.8|97.8|101.21|98.21|100.8|97.8|0
1745583300000|2025-04-25 12:15:00|100.79|97.79|100.33|97.33|101.08|98.08|100.17|97.17|0
1745583600000|2025-04-25 12:20:00|100.25|97.25|100.67|97.67|101.44|98.44|99.73|96.73|0
1745583900000|2025-04-25 12:25:00|100.54|97.54|101.31|98.31|101.64|98.64|100.54|97.54|0
1745584200000|2025-04-25 12:30:00|101.35|98.35|100.37|97.37|101.35|98.35|100.07|97.07|0
1745584500000|2025-04-25 12:35:00|100.48|97.48|100.08|97.08|100.64|97.64|99.87|96.87|0
1745584800000|2025-04-25 12:40:00|100.16|97.16|100.31|97.31|100.33|97.33|99.82|96.82|0
1745585100000|2025-04-25 12:45:00|100.35|97.35|101.79|98.79|101.96|98.96|100.17|97.17|0
1745585400000|2025-04-25 12:50:00|101.86|98.86|101.85|98.85|102.04|99.04|101.57|98.57|0
1745585700000|2025-04-25 12:55:00|101.83|98.83|101.73|98.73|101.9|98.9|101.54|98.54|0
1745586000000|2025-04-25 13:00:00|101.75|98.75|101.66|98.66|102.78|99.78|101.55|98.55|0
1745586300000|2025-04-25 13:05:00|101.64|98.64|101.65|98.65|102.12|99.12|100.38|97.38|0
1745586600000|2025-04-25 13:10:00|101.56|98.56|100.77|97.77|101.62|98.62|100.75|97.75|0
1745586900000|2025-04-25 13:15:00|100.75|97.75|100.47|97.47|100.92|97.92|100.41|97.41|0
1745587200000|2025-04-25 13:20:00|100.49|97.49|100.44|97.44|100.58|97.58|100.27|97.27|0
1745587500000|2025-04-25 13:25:00|100.33|97.33|100.02|97.02|100.37|97.37|99.8|96.8|0
1745587800000|2025-04-25 13:30:00|99.26|96.26|99.54|96.54|101.02|98.02|99.05|96.05|0
1745588100000|2025-04-25 13:35:00|99.5|96.5|97.78|94.78|99.5|96.5|97.56|94.56|0
1745588400000|2025-04-25 13:40:00|97.79|94.79|99.61|96.61|99.68|96.68|97.18|94.18|0
1745588700000|2025-04-25 13:45:00|99.57|96.57|101.16|98.16|101.3|98.3|99.03|96.03|0
1745589000000|2025-04-25 13:50:00|101.09|98.09|101.43|98.43|105.86|102.86|100.2|97.2|0
1745589300000|2025-04-25 13:55:00|101.45|98.45|102.06|99.06|102.15|99.15|101.09|98.09|0
1745589600000|2025-04-25 14:00:00|101.18|98.18|101.48|98.48|101.98|98.98|99.67|96.67|0
1745589900000|2025-04-25 14:05:00|101.44|98.44|98.75|95.75|101.62|98.62|98.51|95.51|0
1745590200000|2025-04-25 14:10:00|98.71|95.71|98.61|95.61|99.07|96.07|98.07|95.07|0
1745590500000|2025-04-25 14:15:00|98.58|95.58|99.38|96.38|99.48|96.48|97.96|94.96|0
1745590800000|2025-04-25 14:20:00|99.36|96.36|101.06|98.06|103.08|100.08|99.08|96.08|0
1745591100000|2025-04-25 14:25:00|100.99|97.99|102.16|99.16|102.91|99.91|100.97|97.97|0
1745591400000|2025-04-25 14:30:00|102.02|99.02|101.17|98.17|103.45|100.45|100.86|97.86|0
1745591700000|2025-04-25 14:35:00|100.92|97.92|99.76|96.76|101.26|98.26|99.72|96.72|0
1745592000000|2025-04-25 14:40:00|99.75|96.75|98.48|95.48|100.16|97.16|98.42|95.42|0
1745592300000|2025-04-25 14:45:00|98.65|95.65|97.81|94.81|99.09|96.09|97.78|94.78|0
1745592600000|2025-04-25 14:50:00|97.85|94.85|98.13|95.13|99.11|96.11|97.72|94.72|0
1745592900000|2025-04-25 14:55:00|98.05|95.05|98.46|95.46|99.58|96.58|98.03|95.03|0
1745593200000|2025-04-25 15:00:00|98.4|95.4|97.68|94.68|99.28|96.28|97.46|94.46|0
1745593500000|2025-04-25 15:05:00|97.71|94.71|97.34|94.34|98.06|95.06|96.96|93.96|0
1745593800000|2025-04-25 15:10:00|97.24|94.24|96.3|93.3|97.43|94.43|96.2|93.2|0
1745594100000|2025-04-25 15:15:00|96.27|93.27|96.62|93.62|97.55|94.55|96|93|0
1745594400000|2025-04-25 15:20:00|96.65|93.65|95.62|92.62|96.66|93.66|95.55|92.55|0
1745594700000|2025-04-25 15:25:00|95.58|92.58|96.61|93.61|96.78|93.78|95.44|92.44|0
1745595000000|2025-04-25 15:30:00|96.57|93.57|96.32|93.32|96.95|93.95|96.1|93.1|0
1745595300000|2025-04-25 15:35:00|96.42|93.42|96.85|93.85|97.52|94.52|96.37|93.37|0
1745595600000|2025-04-25 15:40:00|96.87|93.87|97.36|94.36|97.4|94.4|96.13|93.13|0
1745595900000|2025-04-25 15:45:00|97.26|94.26|96.4|93.4|97.58|94.58|96.4|93.4|0
1745596200000|2025-04-25 15:50:00|96.39|93.39|95.51|92.51|96.39|93.39|95.25|92.25|0
1745596500000|2025-04-25 15:55:00|95.44|92.44|95.14|92.14|95.53|92.53|94.94|91.94|0
1745596800000|2025-04-25 16:00:00|95.21|92.21|95.01|92.01|95.23|92.23|94.42|91.42|0
1745597100000|2025-04-25 16:05:00|94.95|91.95|94.63|91.63|95.36|92.36|94.43|91.43|0
1745597400000|2025-04-25 16:10:00|94.69|91.69|94.64|91.64|95.06|92.06|94.51|91.51|0
1745597700000|2025-04-25 16:15:00|94.62|91.62|94.59|91.59|94.85|91.85|94.37|91.37|0
1745598000000|2025-04-25 16:20:00|94.56|91.56|93.42|90.42|94.61|91.61|93.18|90.18|0
1745598300000|2025-04-25 16:25:00|93.45|90.45|93.38|90.38|93.59|90.59|93.01|90.01|0
1745598600000|2025-04-25 16:30:00|93.35|90.35|92.91|89.91|93.48|90.48|92.85|89.85|0
1745598900000|2025-04-25 16:35:00|92.87|89.87|92.51|89.51|92.98|89.98|92.36|89.36|0
1745599200000|2025-04-25 16:40:00|92.45|89.45|91.97|88.97|92.69|89.69|91.87|88.87|0
1745599500000|2025-04-25 16:45:00|92.01|89.01|93.29|90.29|93.54|90.54|91.98|88.98|0
1745599800000|2025-04-25 16:50:00|93.35|90.35|92.87|89.87|93.66|90.66|92.7|89.7|0
1745600100000|2025-04-25 16:55:00|92.9|89.9|92.72|89.72|93.05|90.05|92.42|89.42|0
1745600400000|2025-04-25 17:00:00|92.75|89.75|92.66|89.66|93.03|90.03|92.4|89.4|0
1745600700000|2025-04-25 17:05:00|92.73|89.73|91.97|88.97|92.73|89.73|91.87|88.87|0
1745601000000|2025-04-25 17:10:00|92|89|91.88|88.88|92.03|89.03|91.67|88.67|0
1745601300000|2025-04-25 17:15:00|91.94|88.94|91.62|88.62|92.14|89.14|91.38|88.38|0
1745601600000|2025-04-25 17:20:00|91.58|88.58|91.35|88.35|91.76|88.76|91.24|88.24|0
1745601900000|2025-04-25 17:25:00|91.38|88.38|91.26|88.26|91.64|88.64|91.15|88.15|0
1745602200000|2025-04-25 17:30:00|91.23|88.23|91.8|88.8|92.26|89.26|91.23|88.23|0
1745602500000|2025-04-25 17:35:00|91.77|88.77|94.2|91.2|94.49|91.49|91.48|88.48|0
1745602800000|2025-04-25 17:40:00|94.13|91.13|93.81|90.81|94.86|91.86|92.93|89.93|0
1745603100000|2025-04-25 17:45:00|93.95|90.95|94.58|91.58|95.3|92.3|93.95|90.95|0
1745603400000|2025-04-25 17:50:00|94.51|91.51|96.49|93.49|96.59|93.59|94.51|91.51|0
1745603700000|2025-04-25 17:55:00|96.45|93.45|96.04|93.04|97.71|94.71|96.01|93.01|0
1745604000000|2025-04-25 18:00:00|95.91|92.91|94.6|91.6|96.36|93.36|94.39|91.39|0
1745604300000|2025-04-25 18:05:00|94.63|91.63|93.75|90.75|94.75|91.75|93.75|90.75|0
1745604600000|2025-04-25 18:10:00|93.77|90.77|94.17|91.17|94.32|91.32|93.5|90.5|0
1745604900000|2025-04-25 18:15:00|94.11|91.11|93.4|90.4|94.23|91.23|93.15|90.15|0
1745605200000|2025-04-25 18:20:00|93.36|90.36|92.22|89.22|93.61|90.61|92.19|89.19|0
1745605500000|2025-04-25 18:25:00|92.26|89.26|92.74|89.74|93.08|90.08|92.22|89.22|0
1745605800000|2025-04-25 18:30:00|92.67|89.67|92.46|89.46|93.02|90.02|92.42|89.42|0
1745606100000|2025-04-25 18:35:00|92.43|89.43|91.81|88.81|92.54|89.54|91.76|88.76|0
1745606400000|2025-04-25 18:40:00|91.72|88.72|91.68|88.68|91.96|88.96|91.61|88.61|0
1745606700000|2025-04-25 18:45:00|91.71|88.71|91.66|88.66|92|89|91.52|88.52|0
1745607000000|2025-04-25 18:50:00|91.63|88.63|91.92|88.92|93.36|90.36|91.63|88.63|0
1745607300000|2025-04-25 18:55:00|91.89|88.89|92.63|89.63|92.95|89.95|91.89|88.89|0
1745607600000|2025-04-25 19:00:00|92.76|89.76|91.75|88.75|92.85|89.85|91.75|88.75|0
1745607900000|2025-04-25 19:05:00|91.81|88.81|92.3|89.3|92.31|89.31|91.61|88.61|0
1745608200000|2025-04-25 19:10:00|92.25|89.25|92.63|89.63|93.08|90.08|91.98|88.98|0
1745608500000|2025-04-25 19:15:00|92.7|89.7|92.52|89.52|93.14|90.14|92.21|89.21|0
1745608800000|2025-04-25 19:20:00|92.55|89.55|91.84|88.84|92.79|89.79|91.67|88.67|0
1745609100000|2025-04-25 19:25:00|91.87|88.87|92.84|89.84|92.94|89.94|91.84|88.84|0
1745609400000|2025-04-25 19:30:00|92.94|89.94|93.01|90.01|93.64|90.64|92.73|89.73|0
1745609700000|2025-04-25 19:35:00|93.24|90.24|93.21|90.21|93.63|90.63|92.38|89.38|0
1745610000000|2025-04-25 19:40:00|93.15|90.15|92.62|89.62|93.62|90.62|92.5|89.5|0
1745610300000|2025-04-25 19:45:00|92.64|89.64|92.9|89.9|93.39|90.39|92.53|89.53|0
1745610600000|2025-04-25 19:50:00|92.71|89.71|91.38|88.38|92.71|89.71|90.99|87.99|0
1745610900000|2025-04-25 19:55:00|91.53|88.53|91.62|88.62|91.85|88.85|91.05|88.05|0
1745611200000|2025-04-25 20:00:00|91.49|88.49|91.48|88.48|91.62|88.62|90.85|87.85|0
1745611500000|2025-04-25 20:05:00|91.54|88.54|91.3|88.3|91.71|88.71|91.22|88.22|0
1745611800000|2025-04-25 20:10:00|91.2|88.2|90.78|87.78|91.34|88.34|90.69|87.69|0
1745799600000|2025-04-28 00:20:00|95.04|92.04|95.24|92.24|95.4|92.4|95.04|92.04|0
1745799900000|2025-04-28 00:25:00|95.19|92.19|95.24|92.24|95.52|92.52|95.12|92.12|0
1745800200000|2025-04-28 00:30:00|95.29|92.29|94.66|91.66|95.34|92.34|94.55|91.55|0
1745800500000|2025-04-28 00:35:00|94.64|91.64|95.11|92.11|95.11|92.11|94.55|91.55|0
1745800800000|2025-04-28 00:40:00|95.12|92.12|95.24|92.24|95.37|92.37|95.03|92.03|0
1745801100000|2025-04-28 00:45:00|95.22|92.22|95.63|92.63|95.77|92.77|95.2|92.2|0
1745801400000|2025-04-28 00:50:00|95.66|92.66|95.68|92.68|95.73|92.73|95.51|92.51|0
1745801700000|2025-04-28 00:55:00|95.71|92.71|95.76|92.76|95.81|92.81|95.6|92.6|0
1745802000000|2025-04-28 01:00:00|95.77|92.77|95.54|92.54|95.92|92.92|95.49|92.49|0
1745802300000|2025-04-28 01:05:00|95.56|92.56|95.82|92.82|95.98|92.98|95.47|92.47|0
1745802600000|2025-04-28 01:10:00|95.79|92.79|95.36|92.36|95.88|92.88|95.27|92.27|0
1745802900000|2025-04-28 01:15:00|95.46|92.46|95.57|92.57|95.61|92.61|95.18|92.18|0
1745803200000|2025-04-28 01:20:00|95.56|92.56|95.87|92.87|95.91|92.91|95.55|92.55|0
1745803500000|2025-04-28 01:25:00|95.88|92.88|95.9|92.9|96.04|93.04|95.82|92.82|0
1745803800000|2025-04-28 01:30:00|95.89|92.89|96.32|93.32|96.35|93.35|95.83|92.83|0
1745804100000|2025-04-28 01:35:00|96.39|93.39|95.98|92.98|96.47|93.47|95.72|92.72|0
1745804400000|2025-04-28 01:40:00|95.93|92.93|96.02|93.02|96.12|93.12|95.9|92.9|0
1745804700000|2025-04-28 01:45:00|96.05|93.05|95.79|92.79|96.11|93.11|95.69|92.69|0
1745805000000|2025-04-28 01:50:00|95.81|92.81|95.9|92.9|96.02|93.02|95.73|92.73|0
1745805300000|2025-04-28 01:55:00|95.87|92.87|95.6|92.6|95.89|92.89|95.59|92.59|0
1745805600000|2025-04-28 02:00:00|95.59|92.59|95.59|92.59|95.74|92.74|95.53|92.53|0
1745805900000|2025-04-28 02:05:00|95.61|92.61|95.4|92.4|95.69|92.69|95.4|92.4|0
1745806200000|2025-04-28 02:10:00|95.44|92.44|95.65|92.65|95.72|92.72|95.44|92.44|0
1745806500000|2025-04-28 02:15:00|95.7|92.7|95.29|92.29|95.78|92.78|95.29|92.29|0
1745806800000|2025-04-28 02:20:00|95.3|92.3|95.04|92.04|95.36|92.36|94.98|91.98|0
1745807100000|2025-04-28 02:25:00|95.08|92.08|95.12|92.12|95.26|92.26|95.01|92.01|0
1745807400000|2025-04-28 02:30:00|95.13|92.13|95.15|92.15|95.31|92.31|95.04|92.04|0
1745807700000|2025-04-28 02:35:00|95.13|92.13|95.15|92.15|95.2|92.2|95.08|92.08|0
1745808000000|2025-04-28 02:40:00|95.12|92.12|95.15|92.15|95.23|92.23|95.09|92.09|0
1745808300000|2025-04-28 02:45:00|95.16|92.16|95.12|92.12|95.25|92.25|95.09|92.09|0
1745808600000|2025-04-28 02:50:00|95.1|92.1|95.25|92.25|95.33|92.33|95.1|92.1|0
1745808900000|2025-04-28 02:55:00|95.27|92.27|95.88|92.88|96.23|93.23|95.27|92.27|0
1745809200000|2025-04-28 03:00:00|95.85|92.85|95.78|92.78|95.94|92.94|95.59|92.59|0
1745809500000|2025-04-28 03:05:00|95.81|92.81|95.82|92.82|95.98|92.98|95.77|92.77|0
1745809800000|2025-04-28 03:10:00|95.8|92.8|95.93|92.93|96.08|93.08|92.77|89.77|0
1745810100000|2025-04-28 03:15:00|95.89|92.89|95.91|92.91|95.98|92.98|95.84|92.84|0
1745810400000|2025-04-28 03:20:00|95.89|92.89|96.09|93.09|96.12|93.12|95.88|92.88|0
1745810700000|2025-04-28 03:25:00|96.06|93.06|96.07|93.07|96.47|93.47|96.01|93.01|0
1745811000000|2025-04-28 03:30:00|96.05|93.05|96.13|93.13|96.13|93.13|95.93|92.93|0
1745811300000|2025-04-28 03:35:00|96.09|93.09|96.1|93.1|96.21|93.21|95.98|92.98|0
1745811600000|2025-04-28 03:40:00|96.08|93.08|96.13|93.13|96.29|93.29|96.08|93.08|0
1745811900000|2025-04-28 03:45:00|96.15|93.15|96.21|93.21|96.3|93.3|96.09|93.09|0
1745812200000|2025-04-28 03:50:00|96.22|93.22|96.33|93.33|96.37|93.37|96.17|93.17|0
1745812500000|2025-04-28 03:55:00|96.36|93.36|96.32|93.32|96.42|93.42|96.15|93.15|0
1745812800000|2025-04-28 04:00:00|96.29|93.29|96.23|93.23|96.37|93.37|96.19|93.19|0
1745813100000|2025-04-28 04:05:00|96.22|93.22|96.05|93.05|96.27|93.27|96.01|93.01|0
1745813400000|2025-04-28 04:10:00|96.07|93.07|96.07|93.07|96.27|93.27|95.99|92.99|0
1745813700000|2025-04-28 04:15:00|96.05|93.05|96.14|93.14|96.21|93.21|96.04|93.04|0
1745814000000|2025-04-28 04:20:00|96.17|93.17|96.19|93.19|96.21|93.21|96.09|93.09|0
1745814300000|2025-04-28 04:25:00|96.17|93.17|95.89|92.89|96.24|93.24|95.76|92.76|0
1745814600000|2025-04-28 04:30:00|95.87|92.87|95.88|92.88|95.99|92.99|95.75|92.75|0
1745814900000|2025-04-28 04:35:00|95.89|92.89|95.84|92.84|95.92|92.92|95.71|92.71|0
1745815200000|2025-04-28 04:40:00|95.83|92.83|95.85|92.85|96.06|93.06|95.7|92.7|0
1745815500000|2025-04-28 04:45:00|95.87|92.87|95.75|92.75|95.87|92.87|95.62|92.62|0
1745815800000|2025-04-28 04:50:00|95.77|92.77|95.9|92.9|95.92|92.92|95.69|92.69|0
1745816100000|2025-04-28 04:55:00|95.91|92.91|96.02|93.02|96.15|93.15|95.87|92.87|0
1745816400000|2025-04-28 05:00:00|96.04|93.04|95.98|92.98|96.16|93.16|95.89|92.89|0
1745816700000|2025-04-28 05:05:00|96|93|96.09|93.09|96.17|93.17|95.95|92.95|0
1745817000000|2025-04-28 05:10:00|96.07|93.07|95.97|92.97|96.07|93.07|95.88|92.88|0
1745817300000|2025-04-28 05:15:00|95.95|92.95|95.86|92.86|96.07|93.07|95.73|92.73|0
1745817600000|2025-04-28 05:20:00|95.82|92.82|95.93|92.93|96|93|95.74|92.74|0
1745817900000|2025-04-28 05:25:00|95.89|92.89|96.08|93.08|96.11|93.11|95.88|92.88|0
1745818200000|2025-04-28 05:30:00|96.07|93.07|96.04|93.04|96.38|93.38|95.94|92.94|0
1745818500000|2025-04-28 05:35:00|96.07|93.07|95.91|92.91|96.33|93.33|95.91|92.91|0
1745818800000|2025-04-28 05:40:00|95.86|92.86|96.43|93.43|96.44|93.44|95.86|92.86|0
1745819100000|2025-04-28 05:45:00|96.44|93.44|96.37|93.37|96.49|93.49|96.31|93.31|0
1745819400000|2025-04-28 05:50:00|96.35|93.35|96.29|93.29|96.48|93.48|96.19|93.19|0
1745819700000|2025-04-28 05:55:00|96.26|93.26|96.13|93.13|96.31|93.31|96.09|93.09|0
1745820000000|2025-04-28 06:00:00|96.09|93.09|95.38|92.38|96.11|93.11|95.24|92.24|0
1745820300000|2025-04-28 06:05:00|95.36|92.36|95.31|92.31|95.47|92.47|95.22|92.22|0
1745820600000|2025-04-28 06:10:00|95.3|92.3|95.23|92.23|95.35|92.35|95.09|92.09|0
1745820900000|2025-04-28 06:15:00|95.26|92.26|94.93|91.93|95.42|92.42|94.74|91.74|0
1745821200000|2025-04-28 06:20:00|94.91|91.91|94.98|91.98|95.04|92.04|94.78|91.78|0
1745821500000|2025-04-28 06:25:00|94.94|91.94|94.76|91.76|95.13|92.13|94.76|91.76|0
1745821800000|2025-04-28 06:30:00|94.83|91.83|94.66|91.66|94.93|91.93|94.57|91.57|0
1745822100000|2025-04-28 06:35:00|94.7|91.7|94.16|91.16|94.86|91.86|94.16|91.16|0
1745822400000|2025-04-28 06:40:00|94.14|91.14|94|91|94.28|91.28|93.92|90.92|0
1745822700000|2025-04-28 06:45:00|94.04|91.04|93.69|90.69|94.07|91.07|93.63|90.63|0
1745823000000|2025-04-28 06:50:00|93.75|90.75|93.5|90.5|93.75|90.75|93.43|90.43|0
1745823300000|2025-04-28 06:55:00|93.49|90.49|93.61|90.61|93.77|90.77|93.44|90.44|0
1745823600000|2025-04-28 07:00:00|93.46|90.46|93.28|90.28|93.48|90.48|93.04|90.04|0
1745823900000|2025-04-28 07:05:00|93.25|90.25|93.18|90.18|93.39|90.39|92.75|89.75|0
1745824200000|2025-04-28 07:10:00|93.22|90.22|93.5|90.5|93.72|90.72|93.15|90.15|0
1745824500000|2025-04-28 07:15:00|93.52|90.52|93.27|90.27|93.75|90.75|93.21|90.21|0
1745824800000|2025-04-28 07:20:00|93.29|90.29|92.98|89.98|93.51|90.51|92.82|89.82|0
1745825100000|2025-04-28 07:25:00|93.02|90.02|92.91|89.91|93.02|90.02|92.6|89.6|0
1745825400000|2025-04-28 07:30:00|92.93|89.93|93.58|90.58|93.58|90.58|92.85|89.85|0
1745825700000|2025-04-28 07:35:00|93.55|90.55|93.63|90.63|93.9|90.9|93.34|90.34|0
1745826000000|2025-04-28 07:40:00|93.79|90.79|93.93|90.93|94.02|91.02|93.72|90.72|0
1745826300000|2025-04-28 07:45:00|93.9|90.9|94.11|91.11|94.32|91.32|93.85|90.85|0
1745826600000|2025-04-28 07:50:00|94.17|91.17|94|91|94.26|91.26|93.98|90.98|0
1745826900000|2025-04-28 07:55:00|94.01|91.01|94.27|91.27|94.29|91.29|93.81|90.81|0
1745827200000|2025-04-28 08:00:00|94.37|91.37|94.18|91.18|94.41|91.41|94.07|91.07|0
1745827500000|2025-04-28 08:05:00|94.13|91.13|94.45|91.45|94.87|91.87|94.02|91.02|0
1745827800000|2025-04-28 08:10:00|94.44|91.44|94.13|91.13|94.48|91.48|93.95|90.95|0
1745828100000|2025-04-28 08:15:00|94.2|91.2|93.88|90.88|94.2|91.2|93.73|90.73|0
1745828400000|2025-04-28 08:20:00|93.93|90.93|94.3|91.3|94.43|91.43|93.86|90.86|0
1745828700000|2025-04-28 08:25:00|94.27|91.27|94.19|91.19|94.43|91.43|94.12|91.12|0
1745829000000|2025-04-28 08:30:00|94.18|91.18|94.12|91.12|94.38|91.38|93.98|90.98|0
1745829300000|2025-04-28 08:35:00|94.1|91.1|93.86|90.86|94.13|91.13|93.77|90.77|0
1745829600000|2025-04-28 08:40:00|93.78|90.78|93.45|90.45|93.89|90.89|93.38|90.38|0
1745829900000|2025-04-28 08:45:00|93.42|90.42|93.39|90.39|93.55|90.55|93.27|90.27|0
1745830200000|2025-04-28 08:50:00|93.41|90.41|93.6|90.6|93.65|90.65|93.22|90.22|0
1745830500000|2025-04-28 08:55:00|93.58|90.58|92.98|89.98|93.65|90.65|92.93|89.93|0
1745830800000|2025-04-28 09:00:00|92.92|89.92|93.05|90.05|93.13|90.13|92.84|89.84|0
1745831100000|2025-04-28 09:05:00|93.03|90.03|93.02|90.02|93.15|90.15|92.82|89.82|0
1745831400000|2025-04-28 09:10:00|93.04|90.04|92.96|89.96|93.19|90.19|92.96|89.96|0
1745831700000|2025-04-28 09:15:00|93|90|92.88|89.88|93.01|90.01|92.7|89.7|0
1745832000000|2025-04-28 09:20:00|92.91|89.91|92.75|89.75|92.91|89.91|92.44|89.44|0
1745832300000|2025-04-28 09:25:00|92.76|89.76|91.93|88.93|92.77|89.77|91.9|88.9|0
1745832600000|2025-04-28 09:30:00|91.9|88.9|91.97|88.97|92.17|89.17|91.68|88.68|0
1745832900000|2025-04-28 09:35:00|91.99|88.99|92.04|89.04|92.19|89.19|91.86|88.86|0
1745833200000|2025-04-28 09:40:00|92.01|89.01|91.82|88.82|92.13|89.13|91.7|88.7|0
1745833500000|2025-04-28 09:45:00|91.84|88.84|91.71|88.71|91.94|88.94|91.58|88.58|0
1745833800000|2025-04-28 09:50:00|91.75|88.75|91.63|88.63|91.8|88.8|91.4|88.4|0
1745834100000|2025-04-28 09:55:00|91.6|88.6|92.21|89.21|92.21|89.21|91.57|88.57|0
1745834400000|2025-04-28 10:00:00|92.18|89.18|92.34|89.34|92.5|89.5|92.1|89.1|0
1745834700000|2025-04-28 10:05:00|92.35|89.35|92.54|89.54|92.54|89.54|92.22|89.22|0
1745835000000|2025-04-28 10:10:00|92.49|89.49|92.45|89.45|92.56|89.56|92.33|89.33|0
1745835300000|2025-04-28 10:15:00|92.47|89.47|92.88|89.88|92.93|89.93|92.43|89.43|0
1745835600000|2025-04-28 10:20:00|92.84|89.84|93.19|90.19|93.44|90.44|92.77|89.77|0
1745835900000|2025-04-28 10:25:00|93.33|90.33|92.95|89.95|93.56|90.56|92.94|89.94|0
1745836200000|2025-04-28 10:30:00|92.92|89.92|92.54|89.54|93.05|90.05|92.36|89.36|0
1745836500000|2025-04-28 10:35:00|92.6|89.6|92.43|89.43|92.62|89.62|92.3|89.3|0
1745836800000|2025-04-28 10:40:00|92.42|89.42|92.93|89.93|93.24|90.24|92.35|89.35|0
1745837100000|2025-04-28 10:45:00|92.88|89.88|93.05|90.05|93.13|90.13|92.85|89.85|0
1745837400000|2025-04-28 10:50:00|93.03|90.03|93.43|90.43|93.51|90.51|92.8|89.8|0
1745837700000|2025-04-28 10:55:00|93.45|90.45|93.49|90.49|93.69|90.69|93.41|90.41|0
1745838000000|2025-04-28 11:00:00|93.47|90.47|93.45|90.45|93.8|90.8|93.25|90.25|0
1745838300000|2025-04-28 11:05:00|93.53|90.53|93.12|90.12|93.57|90.57|92.92|89.92|0
1745838600000|2025-04-28 11:10:00|92.97|89.97|93.12|90.12|93.36|90.36|92.75|89.75|0
1745838900000|2025-04-28 11:15:00|93.11|90.11|92.89|89.89|93.38|90.38|92.62|89.62|0
1745839200000|2025-04-28 11:20:00|92.91|89.91|92.56|89.56|93.27|90.27|92.15|89.15|0
1745839500000|2025-04-28 11:25:00|92.57|89.57|91.77|88.77|92.57|89.57|91.71|88.71|0
1745839800000|2025-04-28 11:30:00|91.74|88.74|91.93|88.93|92.6|89.6|91.7|88.7|0
1745840100000|2025-04-28 11:35:00|91.94|88.94|92.02|89.02|92.9|89.9|91.14|88.14|0
1745840400000|2025-04-28 11:40:00|92.05|89.05|91.32|88.32|92.05|89.05|90.39|87.39|0
1745840700000|2025-04-28 11:45:00|91.34|88.34|91.65|88.65|91.7|88.7|90.97|87.97|0
1745841000000|2025-04-28 11:50:00|91.57|88.57|91.89|88.89|92.09|89.09|91.35|88.35|0
1745841300000|2025-04-28 11:55:00|91.9|88.9|91.95|88.95|92.1|89.1|91.87|88.87|0
1745841600000|2025-04-28 12:00:00|91.86|88.86|92.08|89.08|92.5|89.5|91.73|88.73|0
1745841900000|2025-04-28 12:05:00|92.13|89.13|92.77|89.77|93.09|90.09|92.05|89.05|0
1745842200000|2025-04-28 12:10:00|92.75|89.75|92.55|89.55|93.13|90.13|92.3|89.3|0
1745842500000|2025-04-28 12:15:00|92.53|89.53|92.17|89.17|92.66|89.66|91.97|88.97|0
1745842800000|2025-04-28 12:20:00|92.12|89.12|91.89|88.89|92.45|89.45|91.79|88.79|0
1745843100000|2025-04-28 12:25:00|91.88|88.88|91.77|88.77|91.95|88.95|91.56|88.56|0
1745843400000|2025-04-28 12:30:00|91.67|88.67|91.27|88.27|91.71|88.71|91.05|88.05|0
1745843700000|2025-04-28 12:35:00|91.23|88.23|91.44|88.44|91.51|88.51|91.13|88.13|0
1745844000000|2025-04-28 12:40:00|91.56|88.56|91.2|88.2|91.56|88.56|91.15|88.15|0
1745844300000|2025-04-28 12:45:00|91.19|88.19|90.84|87.84|91.3|88.3|90.74|87.74|0
1745844600000|2025-04-28 12:50:00|90.81|87.81|90.78|87.78|90.93|87.93|90.63|87.63|0
1745844900000|2025-04-28 12:55:00|90.81|87.81|90.76|87.76|90.88|87.88|90.64|87.64|0
1745845200000|2025-04-28 13:00:00|90.8|87.8|90.31|87.31|90.9|87.9|90.28|87.28|0
1745845500000|2025-04-28 13:05:00|90.3|87.3|90.27|87.27|90.47|87.47|90.08|87.08|0
1745845800000|2025-04-28 13:10:00|90.24|87.24|90.01|87.01|90.32|87.32|89.97|86.97|0
1745846100000|2025-04-28 13:15:00|89.99|86.99|89.88|86.88|90.04|87.04|89.69|86.69|0
1745846400000|2025-04-28 13:20:00|89.89|86.89|89.81|86.81|90|87|89.65|86.65|0
1745846700000|2025-04-28 13:25:00|89.77|86.77|90.09|87.09|90.22|87.22|89.43|86.43|0
1745847000000|2025-04-28 13:30:00|89.57|86.57|90|87|90.02|87.02|88.56|85.56|0
1745847300000|2025-04-28 13:35:00|89.93|86.93|89.64|86.64|90.38|87.38|88.78|85.78|0
1745847600000|2025-04-28 13:40:00|89.77|86.77|87.89|84.89|89.77|86.77|87.62|84.62|0
1745847900000|2025-04-28 13:45:00|87.86|84.86|88.32|85.32|89.07|86.07|87.29|84.29|0
1745848200000|2025-04-28 13:50:00|88.37|85.37|89.61|86.61|89.61|86.61|88.21|85.21|0
1745848500000|2025-04-28 13:55:00|89.64|86.64|91.44|88.44|91.63|88.63|89.45|86.45|0
1745848800000|2025-04-28 14:00:00|91.51|88.51|90.49|87.49|92.45|89.45|90.49|87.49|0
1745849100000|2025-04-28 14:05:00|90.33|87.33|90.52|87.52|91|88|90.02|87.02|0
1745849400000|2025-04-28 14:10:00|90.55|87.55|90.48|87.48|91|88|90.18|87.18|0
1745849700000|2025-04-28 14:15:00|90.53|87.53|90.19|87.19|90.67|87.67|89.76|86.76|0
1745850000000|2025-04-28 14:20:00|90.17|87.17|88.91|85.91|90.48|87.48|88.91|85.91|0
1745850300000|2025-04-28 14:25:00|88.94|85.94|90.73|87.73|90.8|87.8|88.91|85.91|0
1745850600000|2025-04-28 14:30:00|90.62|87.62|91.22|88.22|92.2|89.2|90.38|87.38|0
1745850900000|2025-04-28 14:35:00|91.19|88.19|89.97|86.97|91.19|88.19|89.73|86.73|0
1745851200000|2025-04-28 14:40:00|90|87|90.03|87.03|91.55|88.55|89.83|86.83|0
1745851500000|2025-04-28 14:45:00|90|87|89.68|86.68|90.09|87.09|89.18|86.18|0
1745851800000|2025-04-28 14:50:00|89.71|86.71|90.77|87.77|91.21|88.21|89.58|86.58|0
1745852100000|2025-04-28 14:55:00|90.76|87.76|91.82|88.82|91.82|88.82|90.51|87.51|0
1745852400000|2025-04-28 15:00:00|91.8|88.8|91.28|88.28|91.8|88.8|90.84|87.84|0
1745852700000|2025-04-28 15:05:00|91.34|88.34|93.22|90.22|93.29|90.29|91.09|88.09|0
1745853000000|2025-04-28 15:10:00|93.12|90.12|92.51|89.51|93.61|90.61|91.96|88.96|0
1745853300000|2025-04-28 15:15:00|92.48|89.48|93.73|90.73|93.91|90.91|92.48|89.48|0
1745853600000|2025-04-28 15:20:00|93.69|90.69|95.58|92.58|95.73|92.73|93.54|90.54|0
1745853900000|2025-04-28 15:25:00|95.55|92.55|96.77|93.77|97.01|94.01|95.55|92.55|0
1745854200000|2025-04-28 15:30:00|96.87|93.87|96.16|93.16|96.93|93.93|95.67|92.67|0
1745854500000|2025-04-28 15:35:00|96.3|93.3|95.29|92.29|96.71|93.71|95.09|92.09|0
1745854800000|2025-04-28 15:40:00|95.26|92.26|95.84|92.84|95.88|92.88|94.35|91.35|0
1745855100000|2025-04-28 15:45:00|95.74|92.74|96.04|93.04|96.17|93.17|95.39|92.39|0
1745855400000|2025-04-28 15:50:00|96.07|93.07|95.77|92.77|96.29|93.29|94.76|91.76|0
1745855700000|2025-04-28 15:55:00|95.67|92.67|96.1|93.1|96.65|93.65|95.22|92.22|0
1745856000000|2025-04-28 16:00:00|96.07|93.07|97.55|94.55|97.76|94.76|95.86|92.86|0
1745856300000|2025-04-28 16:05:00|97.52|94.52|98.15|95.15|98.41|95.41|97.48|94.48|0
1745856600000|2025-04-28 16:10:00|98.11|95.11|98.27|95.27|98.77|95.77|98.08|95.08|0
1745856900000|2025-04-28 16:15:00|98.24|95.24|97.73|94.73|98.24|95.24|97.1|94.1|0
1745857200000|2025-04-28 16:20:00|97.72|94.72|98.01|95.01|98.7|95.7|97.41|94.41|0
1745857500000|2025-04-28 16:25:00|98.04|95.04|99|96|99.49|96.49|98.01|95.01|0
1745857800000|2025-04-28 16:30:00|98.86|95.86|98.74|95.74|99|96|97.94|94.94|0
1745858100000|2025-04-28 16:35:00|98.57|95.57|98.32|95.32|98.86|95.86|97.76|94.76|0
1745858400000|2025-04-28 16:40:00|98.35|95.35|97.82|94.82|98.45|95.45|97.49|94.49|0
1745858700000|2025-04-28 16:45:00|97.86|94.86|97.07|94.07|98.08|95.08|97|94|0
1745859000000|2025-04-28 16:50:00|97.1|94.1|98.22|95.22|98.45|95.45|97.07|94.07|0
1745859300000|2025-04-28 16:55:00|98.32|95.32|98.9|95.9|99.49|96.49|98.32|95.32|0
1745859600000|2025-04-28 17:00:00|99|96|99.18|96.18|99.23|96.23|98.35|95.35|0
1745859900000|2025-04-28 17:05:00|99.21|96.21|100.12|97.12|100.12|97.12|98.73|95.73|0
1745860200000|2025-04-28 17:10:00|100.15|97.15|100.8|97.8|100.87|97.87|100.05|97.05|0
1745860500000|2025-04-28 17:15:00|100.84|97.84|100.02|97.02|101.12|98.12|99.87|96.87|0
1745860800000|2025-04-28 17:20:00|99.95|96.95|100.31|97.31|100.86|97.86|99.95|96.95|0
1745861100000|2025-04-28 17:25:00|100.38|97.38|101.21|98.21|101.31|98.31|99.57|96.57|0
1745861400000|2025-04-28 17:30:00|101.23|98.23|101.09|98.09|101.83|98.83|100.8|97.8|0
1745861700000|2025-04-28 17:35:00|101.05|98.05|100.02|97.02|101.27|98.27|100.01|97.01|0
1745862000000|2025-04-28 17:40:00|100.06|97.06|99.37|96.37|100.24|97.24|99.3|96.3|0
1745862300000|2025-04-28 17:45:00|99.4|96.4|98.76|95.76|99.51|96.51|98.52|95.52|0
1745862600000|2025-04-28 17:50:00|98.8|95.8|98.15|95.15|98.87|95.87|97.96|94.96|0
1745862900000|2025-04-28 17:55:00|98.12|95.12|97.28|94.28|98.24|95.24|97.28|94.28|0
1745863200000|2025-04-28 18:00:00|97.49|94.49|97.46|94.46|97.69|94.69|97.02|94.02|0
1745863500000|2025-04-28 18:05:00|97.43|94.43|97.43|94.43|97.53|94.53|97.12|94.12|0
1745863800000|2025-04-28 18:10:00|97.4|94.4|97.85|94.85|98.11|95.11|97.4|94.4|0
1745864100000|2025-04-28 18:15:00|97.75|94.75|97.81|94.81|98.11|95.11|97.25|94.25|0
1745864400000|2025-04-28 18:20:00|97.77|94.77|96.71|93.71|97.98|94.98|96.68|93.68|0
1745864700000|2025-04-28 18:25:00|96.68|93.68|96.23|93.23|96.94|93.94|96.06|93.06|0
1745865000000|2025-04-28 18:30:00|96.26|93.26|96.92|93.92|96.94|93.94|96.09|93.09|0
1745865300000|2025-04-28 18:35:00|96.87|93.87|96.13|93.13|97.03|94.03|96.1|93.1|0
1745865600000|2025-04-28 18:40:00|96.1|93.1|96.23|93.23|96.34|93.34|95.87|92.87|0
1745865900000|2025-04-28 18:45:00|96.2|93.2|95.95|92.95|96.59|93.59|95.63|92.63|0
1745866200000|2025-04-28 18:50:00|95.99|92.99|95.7|92.7|96|93|95.48|92.48|0
1745866500000|2025-04-28 18:55:00|95.67|92.67|95.84|92.84|96.03|93.03|95.64|92.64|0
1745866800000|2025-04-28 19:00:00|95.87|92.87|94.74|91.74|95.87|92.87|94.57|91.57|0
1745867100000|2025-04-28 19:05:00|94.73|91.73|94.07|91.07|95.04|92.04|93.88|90.88|0
1745867400000|2025-04-28 19:10:00|94.09|91.09|93.92|90.92|94.59|91.59|93.77|90.77|0
1745867700000|2025-04-28 19:15:00|93.89|90.89|93.85|90.85|94.05|91.05|93.58|90.58|0
1745868000000|2025-04-28 19:20:00|93.78|90.78|92.85|89.85|94.02|91.02|92.44|89.44|0
1745868300000|2025-04-28 19:25:00|92.9|89.9|92.73|89.73|93.22|90.22|92.55|89.55|0
1745868600000|2025-04-28 19:30:00|92.9|89.9|92.65|89.65|93.15|90.15|92.36|89.36|0
1745868900000|2025-04-28 19:35:00|92.84|89.84|92.89|89.89|93.41|90.41|92.15|89.15|0
1745869200000|2025-04-28 19:40:00|92.96|89.96|92.63|89.63|93.14|90.14|92.38|89.38|0
1745869500000|2025-04-28 19:45:00|92.6|89.6|92.11|89.11|92.63|89.63|91.85|88.85|0
1745869800000|2025-04-28 19:50:00|91.65|88.65|91.02|88.02|91.88|88.88|90.57|87.57|0
1745870100000|2025-04-28 19:55:00|91.39|88.39|92.33|89.33|92.33|89.33|90.88|87.88|0
1745870400000|2025-04-28 20:00:00|92.08|89.08|93.12|90.12|93.2|90.2|92.08|89.08|0
1745870700000|2025-04-28 20:05:00|93.15|90.15|92.88|89.88|93.37|90.37|92.86|89.86|0
1745871000000|2025-04-28 20:10:00|92.94|89.94|93.11|90.11|93.17|90.17|92.88|89.88|0
1745871300000|2025-04-28 20:15:00|93.08|90.08|93.19|90.19|93.2|90.2|92.87|89.87|0
1745871600000|2025-04-28 20:20:00|93.22|90.22|93.31|90.31|93.36|90.36|93.11|90.11|0
1745871900000|2025-04-28 20:25:00|93.32|90.32|93.26|90.26|93.33|90.33|93.13|90.13|0
1745872200000|2025-04-28 20:30:00|93.23|90.23|93.22|90.22|93.37|90.37|93.14|90.14|0
1745872500000|2025-04-28 20:35:00|93.25|90.25|92.95|89.95|93.25|90.25|92.84|89.84|0
1745872800000|2025-04-28 20:40:00|92.91|89.91|93.07|90.07|93.14|90.14|92.91|89.91|0
1745873100000|2025-04-28 20:45:00|93.1|90.1|93.26|90.26|93.3|90.3|93.07|90.07|0
1745873400000|2025-04-28 20:50:00|93.24|90.24|93.18|90.18|93.3|90.3|93.16|90.16|0
1745873700000|2025-04-28 20:55:00|93.21|90.21|93.14|90.14|93.34|90.34|93.11|90.11|0
1745874000000|2025-04-28 21:00:00|93.16|90.16|93.15|90.15|93.16|90.16|93.14|90.14|0
1745874300000|2025-04-28 21:05:00|93.16|90.16|93.29|90.29|93.3|90.3|93.16|90.16|0
1745874600000|2025-04-28 21:10:00|93.25|90.25|93.22|90.22|93.25|90.25|93.12|90.12|0
1745874900000|2025-04-28 21:15:00|93.31|90.31|93.4|90.4|93.41|90.41|93.3|90.3|0
1745875200000|2025-04-28 21:20:00|93.42|90.42|93.37|90.37|93.42|90.42|93.35|90.35|0
1745875500000|2025-04-28 21:25:00|93.35|90.35|93.35|90.35|93.4|90.4|93.35|90.35|0
1745875800000|2025-04-28 21:30:00|93.34|90.34|93.37|90.37|93.37|90.37|93.32|90.32|0
1745876100000|2025-04-28 21:35:00|93.38|90.38|93.34|90.34|93.38|90.38|93.34|90.34|0
1745876400000|2025-04-28 21:40:00|93.29|90.29|93.48|90.48|93.48|90.48|93.29|90.29|0
1745876700000|2025-04-28 21:45:00|93.47|90.47|93.44|90.44|93.5|90.5|93.43|90.43|0
1745877000000|2025-04-28 21:50:00|93.42|90.42|93.33|90.33|93.46|90.46|93.33|90.33|0
1745877300000|2025-04-28 21:55:00|93.32|90.32|93.47|90.47|93.48|90.48|93.23|90.23|0
1745877600000|2025-04-28 22:00:00|93.41|90.41|93.46|90.46|93.62|90.62|93.33|90.33|0
1745877900000|2025-04-28 22:05:00|93.48|90.48|93.02|90.02|93.49|90.49|93|90|0
1745878200000|2025-04-28 22:10:00|93|90|93.54|90.54|93.67|90.67|92.96|89.96|0
1745878500000|2025-04-28 22:15:00|93.57|90.57|93.68|90.68|93.73|90.73|93.52|90.52|0
1745878800000|2025-04-28 22:20:00|93.65|90.65|93.71|90.71|93.94|90.94|93.65|90.65|0
1745879100000|2025-04-28 22:25:00|93.68|90.68|93.63|90.63|93.71|90.71|93.56|90.56|0
1745879400000|2025-04-28 22:30:00|93.61|90.61|93.2|90.2|93.61|90.61|93.11|90.11|0
1745879700000|2025-04-28 22:35:00|93.19|90.19|93.35|90.35|93.38|90.38|93.19|90.19|0
1745880000000|2025-04-28 22:40:00|93.32|90.32|93.74|90.74|94.06|91.06|93.32|90.32|0
1745880300000|2025-04-28 22:45:00|93.72|90.72|93.47|90.47|93.8|90.8|93.47|90.47|0
1745880600000|2025-04-28 22:50:00|93.43|90.43|93.41|90.41|93.56|90.56|93.3|90.3|0
1745880900000|2025-04-28 22:55:00|93.42|90.42|93.28|90.28|93.44|90.44|93.24|90.24|0
1745881200000|2025-04-28 23:00:00|93.26|90.26|92.92|89.92|93.49|90.49|92.66|89.66|0
1745881500000|2025-04-28 23:05:00|92.97|89.97|92.84|89.84|93.23|90.23|92.61|89.61|0
1745881800000|2025-04-28 23:10:00|92.85|89.85|92.74|89.74|92.87|89.87|92.62|89.62|0
1745882100000|2025-04-28 23:15:00|92.72|89.72|92.86|89.86|92.98|89.98|92.14|89.14|0
1745882400000|2025-04-28 23:20:00|92.88|89.88|92.83|89.83|92.98|89.98|92.83|89.83|0
1745882700000|2025-04-28 23:25:00|92.81|89.81|92.47|89.47|92.85|89.85|92.25|89.25|0
1745883000000|2025-04-28 23:30:00|92.49|89.49|92.36|89.36|92.49|89.49|92.26|89.26|0
1745883300000|2025-04-28 23:35:00|92.33|89.33|92.26|89.26|92.45|89.45|92.26|89.26|0
1745883600000|2025-04-28 23:40:00|92.29|89.29|92.19|89.19|92.32|89.32|92.15|89.15|0
1745883900000|2025-04-28 23:45:00|92.16|89.16|92.03|89.03|92.19|89.19|91.93|88.93|0
1745884200000|2025-04-28 23:50:00|92.02|89.02|91.93|88.93|92.09|89.09|91.93|88.93|0
1745884500000|2025-04-28 23:55:00|91.92|88.92|91.74|88.74|91.98|88.98|91.74|88.74|0
1745884800000|2025-04-29 00:00:00|91.77|88.77|92.31|89.31|92.35|89.35|91.67|88.67|0
1745885100000|2025-04-29 00:05:00|92.35|89.35|92.38|89.38|92.47|89.47|92.31|89.31|0
1745885400000|2025-04-29 00:10:00|92.41|89.41|92.66|89.66|92.76|89.76|92.23|89.23|0
1745885700000|2025-04-29 00:15:00|92.63|89.63|92.81|89.81|92.86|89.86|92.52|89.52|0
1745886000000|2025-04-29 00:20:00|92.86|89.86|92.86|89.86|93.07|90.07|92.71|89.71|0
1745886300000|2025-04-29 00:25:00|92.83|89.83|92.9|89.9|92.95|89.95|92.73|89.73|0
1745886600000|2025-04-29 00:30:00|92.8|89.8|92.75|89.75|92.86|89.86|92.58|89.58|0
1745886900000|2025-04-29 00:35:00|92.65|89.65|92.34|89.34|92.71|89.71|92.23|89.23|0
1745887200000|2025-04-29 00:40:00|92.35|89.35|92.08|89.08|92.46|89.46|92.06|89.06|0
1745887500000|2025-04-29 00:45:00|92.12|89.12|91.73|88.73|92.13|89.13|91.6|88.6|0
1745887800000|2025-04-29 00:50:00|91.7|88.7|91.4|88.4|91.7|88.7|91.28|88.28|0
1745888100000|2025-04-29 00:55:00|91.42|88.42|91.31|88.31|91.5|88.5|91.27|88.27|0
1745888400000|2025-04-29 01:00:00|91.33|88.33|91.28|88.28|91.49|88.49|91.17|88.17|0
1745888700000|2025-04-29 01:05:00|91.3|88.3|91.2|88.2|91.37|88.37|91.07|88.07|0
1745889000000|2025-04-29 01:10:00|91.21|88.21|91.52|88.52|91.63|88.63|91.13|88.13|0
1745889300000|2025-04-29 01:15:00|91.56|88.56|91.55|88.55|91.61|88.61|91.46|88.46|0
1745889600000|2025-04-29 01:20:00|91.58|88.58|91.52|88.52|91.65|88.65|91.39|88.39|0
1745889900000|2025-04-29 01:25:00|91.55|88.55|91.43|88.43|91.55|88.55|91.36|88.36|0
1745890200000|2025-04-29 01:30:00|91.44|88.44|91.41|88.41|91.51|88.51|91.35|88.35|0
1745890500000|2025-04-29 01:35:00|91.46|88.46|91.4|88.4|91.57|88.57|91.35|88.35|0
1745890800000|2025-04-29 01:40:00|91.38|88.38|90.78|87.78|91.46|88.46|90.77|87.77|0
1745891100000|2025-04-29 01:45:00|90.81|87.81|90.38|87.38|90.81|87.81|90.23|87.23|0
1745891400000|2025-04-29 01:50:00|90.37|87.37|90.53|87.53|90.53|87.53|90.27|87.27|0
1745891700000|2025-04-29 01:55:00|90.56|87.56|90.25|87.25|90.59|87.59|90.24|87.24|0
1745892000000|2025-04-29 02:00:00|90.24|87.24|90.1|87.1|90.27|87.27|90.05|87.05|0
1745892300000|2025-04-29 02:05:00|90.08|87.08|90.06|87.06|90.1|87.1|89.87|86.87|0
1745892600000|2025-04-29 02:10:00|90.02|87.02|89.95|86.95|90.02|87.02|89.78|86.78|0
1745892900000|2025-04-29 02:15:00|89.92|86.92|90.03|87.03|90.12|87.12|89.79|86.79|0
1745893200000|2025-04-29 02:20:00|90.04|87.04|90.16|87.16|90.22|87.22|89.98|86.98|0
1745893500000|2025-04-29 02:25:00|90.2|87.2|90.16|87.16|90.2|87.2|89.71|86.71|0
1745893800000|2025-04-29 02:30:00|90.18|87.18|89.86|86.86|90.4|87.4|89.79|86.79|0
1745894100000|2025-04-29 02:35:00|89.84|86.84|90.1|87.1|90.13|87.13|89.84|86.84|0
1745894400000|2025-04-29 02:40:00|90.13|87.13|90.92|87.92|91.13|88.13|90.08|87.08|0
1745894700000|2025-04-29 02:45:00|91.02|88.02|91.34|88.34|91.49|88.49|91.01|88.01|0
1745895000000|2025-04-29 02:50:00|91.39|88.39|91.38|88.38|91.47|88.47|91.26|88.26|0
1745895300000|2025-04-29 02:55:00|91.36|88.36|91.24|88.24|91.41|88.41|91.21|88.21|0
1745895600000|2025-04-29 03:00:00|91.33|88.33|91.17|88.17|91.4|88.4|91.03|88.03|0
1745895900000|2025-04-29 03:05:00|91.14|88.14|90.94|87.94|91.25|88.25|90.94|87.94|0
1745896200000|2025-04-29 03:10:00|90.93|87.93|90.95|87.95|91.05|88.05|90.68|87.68|0
1745896500000|2025-04-29 03:15:00|90.92|87.92|91.24|88.24|91.38|88.38|90.92|87.92|0
1745896800000|2025-04-29 03:20:00|91.21|88.21|90.85|87.85|91.29|88.29|90.82|87.82|0
1745897100000|2025-04-29 03:25:00|90.87|87.87|91|88|91.04|88.04|90.82|87.82|0
1745897400000|2025-04-29 03:30:00|91.03|88.03|91.31|88.31|91.31|88.31|90.95|87.95|0
1745897700000|2025-04-29 03:35:00|91.34|88.34|91.27|88.27|91.35|88.35|91.15|88.15|0
1745898000000|2025-04-29 03:40:00|91.31|88.31|91.33|88.33|91.39|88.39|91.17|88.17|0
1745898300000|2025-04-29 03:45:00|91.3|88.3|91.21|88.21|91.35|88.35|91.19|88.19|0
1745898600000|2025-04-29 03:50:00|91.23|88.23|91.09|88.09|91.28|88.28|91.08|88.08|0
1745898900000|2025-04-29 03:55:00|91.08|88.08|91.06|88.06|91.17|88.17|91.04|88.04|0
1745899200000|2025-04-29 04:00:00|91.08|88.08|91.25|88.25|91.34|88.34|91.01|88.01|0
1745899500000|2025-04-29 04:05:00|91.22|88.22|91.28|88.28|91.39|88.39|91.15|88.15|0
1745899800000|2025-04-29 04:10:00|91.27|88.27|91.73|88.73|91.95|88.95|91.24|88.24|0
1745900100000|2025-04-29 04:15:00|91.67|88.67|91.33|88.33|91.7|88.7|91.23|88.23|0
1745900400000|2025-04-29 04:20:00|91.24|88.24|91.16|88.16|91.3|88.3|91.12|88.12|0
1745900700000|2025-04-29 04:25:00|91.19|88.19|90.5|87.5|91.19|88.19|90.33|87.33|0
1745901000000|2025-04-29 04:30:00|90.52|87.52|90.43|87.43|90.55|87.55|90.37|87.37|0
1745901300000|2025-04-29 04:35:00|90.46|87.46|90.55|87.55|90.71|87.71|90.43|87.43|0
1745901600000|2025-04-29 04:40:00|90.58|87.58|90.69|87.69|90.75|87.75|90.55|87.55|0
1745901900000|2025-04-29 04:45:00|90.71|87.71|91.56|88.56|91.6|88.6|90.66|87.66|0
1745902200000|2025-04-29 04:50:00|91.55|88.55|91.59|88.59|91.67|88.67|91.46|88.46|0
1745902500000|2025-04-29 04:55:00|91.56|88.56|91.58|88.58|91.65|88.65|91.41|88.41|0
1745902800000|2025-04-29 05:00:00|91.59|88.59|91.56|88.56|91.65|88.65|91.39|88.39|0
1745903100000|2025-04-29 05:05:00|91.55|88.55|91.08|88.08|91.57|88.57|91.05|88.05|0
1745903400000|2025-04-29 05:10:00|91.07|88.07|91.39|88.39|91.43|88.43|91.07|88.07|0
1745903700000|2025-04-29 05:15:00|91.38|88.38|91.42|88.42|91.54|88.54|91.22|88.22|0
1745904000000|2025-04-29 05:20:00|91.41|88.41|91.45|88.45|91.86|88.86|91.37|88.37|0
1745904300000|2025-04-29 05:25:00|91.46|88.46|91.66|88.66|91.76|88.76|91.39|88.39|0
1745904600000|2025-04-29 05:30:00|91.71|88.71|91.76|88.76|92.09|89.09|91.53|88.53|0
1745904900000|2025-04-29 05:35:00|91.75|88.75|91.37|88.37|91.76|88.76|91.28|88.28|0
1745905200000|2025-04-29 05:40:00|91.36|88.36|91.58|88.58|91.69|88.69|91.34|88.34|0
1745905500000|2025-04-29 05:45:00|91.59|88.59|91.41|88.41|91.62|88.62|91.32|88.32|0
1745905800000|2025-04-29 05:50:00|91.43|88.43|91.69|88.69|91.72|88.72|91.31|88.31|0
1745906100000|2025-04-29 05:55:00|91.66|88.66|91.79|88.79|91.86|88.86|91.44|88.44|0
1745906400000|2025-04-29 06:00:00|91.81|88.81|91.95|88.95|92.07|89.07|91.7|88.7|0
1745906700000|2025-04-29 06:05:00|91.98|88.98|91.98|88.98|92|89|91.71|88.71|0
1745907000000|2025-04-29 06:10:00|91.9|88.9|91.87|88.87|92.14|89.14|91.8|88.8|0
1745907300000|2025-04-29 06:15:00|91.89|88.89|91.71|88.71|91.94|88.94|91.69|88.69|0
1745907600000|2025-04-29 06:20:00|91.76|88.76|91.91|88.91|92.05|89.05|91.69|88.69|0
1745907900000|2025-04-29 06:25:00|91.94|88.94|91.79|88.79|91.96|88.96|91.74|88.74|0
1745908200000|2025-04-29 06:30:00|91.83|88.83|91.76|88.76|91.92|88.92|91.55|88.55|0
1745908500000|2025-04-29 06:35:00|91.77|88.77|91.32|88.32|91.77|88.77|91.27|88.27|0
1745908800000|2025-04-29 06:40:00|91.34|88.34|91.2|88.2|91.38|88.38|91.12|88.12|0
1745909100000|2025-04-29 06:45:00|91.16|88.16|91.36|88.36|91.39|88.39|91.08|88.08|0
1745909400000|2025-04-29 06:50:00|91.37|88.37|91.57|88.57|91.58|88.58|91.36|88.36|0
1745909700000|2025-04-29 06:55:00|91.6|88.6|91.7|88.7|91.7|88.7|91.46|88.46|0
1745910000000|2025-04-29 07:00:00|91.67|88.67|91.8|88.8|92.04|89.04|91.55|88.55|0
1745910300000|2025-04-29 07:05:00|91.78|88.78|91.18|88.18|91.87|88.87|91.14|88.14|0
1745910600000|2025-04-29 07:10:00|91.13|88.13|91.08|88.08|91.25|88.25|90.93|87.93|0
1745910900000|2025-04-29 07:15:00|91.14|88.14|90.85|87.85|91.14|88.14|90.78|87.78|0
1745911200000|2025-04-29 07:20:00|90.88|87.88|90.51|87.51|90.88|87.88|90.51|87.51|0
1745911500000|2025-04-29 07:25:00|90.53|87.53|90.55|87.55|90.59|87.59|90.35|87.35|0
1745911800000|2025-04-29 07:30:00|90.48|87.48|90.32|87.32|90.55|87.55|90.21|87.21|0
1745912100000|2025-04-29 07:35:00|90.35|87.35|90.54|87.54|90.59|87.59|90.22|87.22|0
1745912400000|2025-04-29 07:40:00|90.51|87.51|90.56|87.56|90.72|87.72|90.37|87.37|0
1745912700000|2025-04-29 07:45:00|90.55|87.55|90.17|87.17|90.56|87.56|90.09|87.09|0
1745913000000|2025-04-29 07:50:00|90.15|87.15|89.83|86.83|90.3|87.3|89.77|86.77|0
1745913300000|2025-04-29 07:55:00|89.81|86.81|90.13|87.13|90.21|87.21|89.75|86.75|0
1745913600000|2025-04-29 08:00:00|90.18|87.18|90.67|87.67|90.71|87.71|90.14|87.14|0
1745913900000|2025-04-29 08:05:00|90.63|87.63|90.9|87.9|90.99|87.99|90.56|87.56|0
1745914200000|2025-04-29 08:10:00|90.95|87.95|92.02|89.02|92.13|89.13|90.81|87.81|0
1745914500000|2025-04-29 08:15:00|91.96|88.96|91.33|88.33|92.07|89.07|91.21|88.21|0
1745914800000|2025-04-29 08:20:00|91.39|88.39|91.41|88.41|91.51|88.51|91.23|88.23|0
1745915100000|2025-04-29 08:25:00|91.39|88.39|91.01|88.01|91.42|88.42|91.01|88.01|0
1745915400000|2025-04-29 08:30:00|91.07|88.07|91.14|88.14|91.34|88.34|90.91|87.91|0
1745915700000|2025-04-29 08:35:00|91.16|88.16|91.09|88.09|91.24|88.24|90.96|87.96|0
1745916000000|2025-04-29 08:40:00|91.07|88.07|90.69|87.69|91.17|88.17|90.59|87.59|0
1745916300000|2025-04-29 08:45:00|90.71|87.71|90.12|87.12|90.74|87.74|90.04|87.04|0
1745916600000|2025-04-29 08:50:00|90.09|87.09|90.26|87.26|90.34|87.34|90.07|87.07|0
1745916900000|2025-04-29 08:55:00|90.23|87.23|90.52|87.52|90.63|87.63|90.22|87.22|0
1745917200000|2025-04-29 09:00:00|90.54|87.54|90.76|87.76|90.98|87.98|90.39|87.39|0
1745917500000|2025-04-29 09:05:00|90.64|87.64|90.87|87.87|90.97|87.97|90.27|87.27|0
1745917800000|2025-04-29 09:10:00|90.84|87.84|91|88|91.19|88.19|90.73|87.73|0
1745918100000|2025-04-29 09:15:00|91.02|88.02|91.12|88.12|91.2|88.2|90.67|87.67|0
1745918400000|2025-04-29 09:20:00|91.11|88.11|91.37|88.37|91.37|88.37|90.91|87.91|0
1745918700000|2025-04-29 09:25:00|91.36|88.36|91.26|88.26|91.62|88.62|91.23|88.23|0
1745919000000|2025-04-29 09:30:00|91.23|88.23|91.14|88.14|91.36|88.36|90.93|87.93|0
1745919300000|2025-04-29 09:35:00|91.16|88.16|91.07|88.07|91.22|88.22|90.93|87.93|0
1745919600000|2025-04-29 09:40:00|91.1|88.1|90.9|87.9|91.13|88.13|90.88|87.88|0
1745919900000|2025-04-29 09:45:00|90.84|87.84|90.97|87.97|90.97|87.97|90.7|87.7|0
1745920200000|2025-04-29 09:50:00|90.94|87.94|90.91|87.91|90.99|87.99|90.81|87.81|0
1745920500000|2025-04-29 09:55:00|90.88|87.88|90.91|87.91|91.05|88.05|90.85|87.85|0
1745920800000|2025-04-29 10:00:00|90.9|87.9|91.11|88.11|91.21|88.21|90.76|87.76|0
1745921100000|2025-04-29 10:05:00|91.14|88.14|90.78|87.78|91.19|88.19|90.78|87.78|0
1745921400000|2025-04-29 10:10:00|90.8|87.8|90.93|87.93|91.24|88.24|90.74|87.74|0
1745921700000|2025-04-29 10:15:00|91.05|88.05|91.18|88.18|91.2|88.2|90.76|87.76|0
1745922000000|2025-04-29 10:20:00|91.14|88.14|91|88|91.22|88.22|90.94|87.94|0
1745922300000|2025-04-29 10:25:00|90.98|87.98|90.54|87.54|91|88|90.5|87.5|0
1745922600000|2025-04-29 10:30:00|90.51|87.51|92.57|89.57|92.57|89.57|90.49|87.49|0
1745922900000|2025-04-29 10:35:00|92.55|89.55|92.36|89.36|92.57|89.57|91.88|88.88|0
1745923200000|2025-04-29 10:40:00|92.34|89.34|92.49|89.49|92.49|89.49|92.12|89.12|0
1745923500000|2025-04-29 10:45:00|92.52|89.52|94.25|91.25|94.99|91.99|92.39|89.39|0
1745923800000|2025-04-29 10:50:00|94.22|91.22|94.05|91.05|94.32|91.32|93.6|90.6|0
1745924100000|2025-04-29 10:55:00|94.12|91.12|93.21|90.21|94.2|91.2|93.04|90.04|0
1745924400000|2025-04-29 11:00:00|93.18|90.18|92.5|89.5|93.23|90.23|92.5|89.5|0
1745924700000|2025-04-29 11:05:00|92.83|89.83|92.78|89.78|93.02|90.02|92.66|89.66|0
1745925000000|2025-04-29 11:10:00|92.79|89.79|92.82|89.82|93.17|90.17|92.63|89.63|0
1745925300000|2025-04-29 11:15:00|92.86|89.86|92.25|89.25|92.86|89.86|92.23|89.23|0
1745925600000|2025-04-29 11:20:00|92.28|89.28|92.26|89.26|92.38|89.38|92.11|89.11|0
1745925900000|2025-04-29 11:25:00|92.27|89.27|92.45|89.45|92.75|89.75|92.27|89.27|0
1745926200000|2025-04-29 11:30:00|92.49|89.49|92.19|89.19|92.75|89.75|92.05|89.05|0
1745926500000|2025-04-29 11:35:00|92.21|89.21|92.72|89.72|92.81|89.81|91.93|88.93|0
1745926800000|2025-04-29 11:40:00|92.77|89.77|93.05|90.05|94.04|91.04|92.02|89.02|0
1745927100000|2025-04-29 11:45:00|93.09|90.09|92.75|89.75|93.19|90.19|92.75|89.75|0
1745927400000|2025-04-29 11:50:00|92.67|89.67|93|90|93.08|90.08|92.6|89.6|0
1745927700000|2025-04-29 11:55:00|92.97|89.97|92.92|89.92|93.08|90.08|92.74|89.74|0
1745928000000|2025-04-29 12:00:00|92.85|89.85|93.11|90.11|93.16|90.16|92.72|89.72|0
1745928300000|2025-04-29 12:05:00|93.09|90.09|92.71|89.71|93.09|90.09|92.27|89.27|0
1745928600000|2025-04-29 12:10:00|92.77|89.77|92.63|89.63|93.07|90.07|92.59|89.59|0
1745928900000|2025-04-29 12:15:00|92.64|89.64|93.5|90.5|93.54|90.54|92.63|89.63|0
1745929200000|2025-04-29 12:20:00|93.55|90.55|94.13|91.13|94.2|91.2|93.46|90.46|0
1745929500000|2025-04-29 12:25:00|94.11|91.11|93.57|90.57|94.33|91.33|93.49|90.49|0
1745929800000|2025-04-29 12:30:00|93.58|90.58|93.2|90.2|94.43|91.43|93.17|90.17|0
1745930100000|2025-04-29 12:35:00|93.18|90.18|92.88|89.88|93.4|90.4|92.88|89.88|0
1745930400000|2025-04-29 12:40:00|92.86|89.86|91.94|88.94|92.99|89.99|91.77|88.77|0
1745930700000|2025-04-29 12:45:00|91.95|88.95|92.78|89.78|93.65|90.65|91.84|88.84|0
1745931000000|2025-04-29 12:50:00|92.89|89.89|93.25|90.25|93.77|90.77|92.66|89.66|0
1745931300000|2025-04-29 12:55:00|93.23|90.23|94.72|91.72|95.05|92.05|93.18|90.18|0
1745931600000|2025-04-29 13:00:00|94.75|91.75|96.78|93.78|96.84|93.84|94.75|91.75|0
1745931900000|2025-04-29 13:05:00|96.81|93.81|96.58|93.58|96.81|93.81|95.76|92.76|0
1745932200000|2025-04-29 13:10:00|96.57|93.57|96.4|93.4|96.93|93.93|96.2|93.2|0
1745932500000|2025-04-29 13:15:00|96.36|93.36|96.19|93.19|96.76|93.76|96.1|93.1|0
1745932800000|2025-04-29 13:20:00|96.28|93.28|95.84|92.84|96.33|93.33|95.71|92.71|0
1745933100000|2025-04-29 13:25:00|95.86|92.86|95.54|92.54|95.92|92.92|95.36|92.36|0
1745933400000|2025-04-29 13:30:00|95.56|92.56|94.62|91.62|95.87|92.87|94.4|91.4|0
1745933700000|2025-04-29 13:35:00|94.65|91.65|95.18|92.18|95.47|92.47|94.22|91.22|0
1745934000000|2025-04-29 13:40:00|95.15|92.15|94.16|91.16|95.34|92.34|93.67|90.67|0
1745934300000|2025-04-29 13:45:00|94.11|91.11|93.25|90.25|94.16|91.16|92.94|89.94|0
1745934600000|2025-04-29 13:50:00|93.28|90.28|93.98|90.98|94.06|91.06|92.45|89.45|0
1745934900000|2025-04-29 13:55:00|93.91|90.91|94.01|91.01|94.35|91.35|92.98|89.98|0
1745935200000|2025-04-29 14:00:00|94.1|91.1|92.85|89.85|95.06|92.06|92.85|89.85|0
1745935500000|2025-04-29 14:05:00|92.95|89.95|92.1|89.1|93.08|90.08|90.94|87.94|0
1745935800000|2025-04-29 14:10:00|92.13|89.13|92.42|89.42|93.06|90.06|91.91|88.91|0
1745936100000|2025-04-29 14:15:00|92.49|89.49|93.42|90.42|93.59|90.59|92.49|89.49|0
1745936400000|2025-04-29 14:20:00|93.58|90.58|95.25|92.25|95.38|92.38|93.35|90.35|0
1745936700000|2025-04-29 14:25:00|95.22|92.22|95.43|92.43|96.15|93.15|95.16|92.16|0
1745937000000|2025-04-29 14:30:00|95.55|92.55|94.29|91.29|95.65|92.65|94.29|91.29|0
1745937300000|2025-04-29 14:35:00|94.31|91.31|92.92|89.92|94.44|91.44|92.51|89.51|0
1745937600000|2025-04-29 14:40:00|92.85|89.85|93.31|90.31|93.68|90.68|92.59|89.59|0
1745937900000|2025-04-29 14:45:00|93.3|90.3|92.86|89.86|93.63|90.63|92.61|89.61|0
1745938200000|2025-04-29 14:50:00|92.96|89.96|92.42|89.42|93.57|90.57|92.32|89.32|0
1745938500000|2025-04-29 14:55:00|92.38|89.38|91.67|88.67|92.38|89.38|91.53|88.53|0
1745938800000|2025-04-29 15:00:00|91.64|88.64|92.34|89.34|92.61|89.61|91.2|88.2|0
1745939100000|2025-04-29 15:05:00|92.4|89.4|91.88|88.88|92.54|89.54|91.66|88.66|0
1745939400000|2025-04-29 15:10:00|91.72|88.72|92.62|89.62|92.93|89.93|91.72|88.72|0
1745939700000|2025-04-29 15:15:00|92.59|89.59|93.71|90.71|93.8|90.8|92.29|89.29|0
1745940000000|2025-04-29 15:20:00|93.66|90.66|93.4|90.4|94.16|91.16|93.06|90.06|0
1745940300000|2025-04-29 15:25:00|93.36|90.36|92.09|89.09|93.54|90.54|91.87|88.87|0
1745940600000|2025-04-29 15:30:00|92.06|89.06|93.27|90.27|93.54|90.54|91.99|88.99|0
1745940900000|2025-04-29 15:35:00|93.11|90.11|92.54|89.54|93.72|90.72|92.32|89.32|0
1745941200000|2025-04-29 15:40:00|92.51|89.51|91.37|88.37|92.6|89.6|91.37|88.37|0
1745941500000|2025-04-29 15:45:00|91.38|88.38|91.75|88.75|92.04|89.04|91.14|88.14|0
1745941800000|2025-04-29 15:50:00|91.72|88.72|91.7|88.7|92.26|89.26|91.2|88.2|0
1745942100000|2025-04-29 15:55:00|91.73|88.73|92.63|89.63|92.78|89.78|91.62|88.62|0
1745942400000|2025-04-29 16:00:00|92.58|89.58|91.32|88.32|92.83|89.83|91.18|88.18|0
1745942700000|2025-04-29 16:05:00|91.29|88.29|90.61|87.61|91.38|88.38|90.49|87.49|0
1745943000000|2025-04-29 16:10:00|90.64|87.64|90.9|87.9|90.92|87.92|90.45|87.45|0
1745943300000|2025-04-29 16:15:00|90.86|87.86|91.32|88.32|91.62|88.62|90.56|87.56|0
1745943600000|2025-04-29 16:20:00|91.35|88.35|91.38|88.38|91.6|88.6|91.11|88.11|0
1745943900000|2025-04-29 16:25:00|91.22|88.22|91.17|88.17|91.71|88.71|91.09|88.09|0
1745944200000|2025-04-29 16:30:00|91.14|88.14|90.97|87.97|91.66|88.66|90.8|87.8|0
1745944500000|2025-04-29 16:35:00|90.95|87.95|91.75|88.75|91.95|88.95|90.73|87.73|0
1745944800000|2025-04-29 16:40:00|91.81|88.81|90.98|87.98|91.81|88.81|90.84|87.84|0
1745945100000|2025-04-29 16:45:00|91.08|88.08|93.05|90.05|93.5|90.5|90.92|87.92|0
1745945400000|2025-04-29 16:50:00|92.96|89.96|92.39|89.39|93.38|90.38|92.27|89.27|0
1745945700000|2025-04-29 16:55:00|92.43|89.43|93.11|90.11|93.93|90.93|92.36|89.36|0
1745946000000|2025-04-29 17:00:00|93.08|90.08|92.59|89.59|93.47|90.47|92.59|89.59|0
1745946300000|2025-04-29 17:05:00|92.52|89.52|92.67|89.67|92.95|89.95|92.32|89.32|0
1745946600000|2025-04-29 17:10:00|92.62|89.62|92.26|89.26|93.21|90.21|92.19|89.19|0
1745946900000|2025-04-29 17:15:00|92.23|89.23|90.5|87.5|92.31|89.31|90.38|87.38|0
1745947200000|2025-04-29 17:20:00|90.53|87.53|90.4|87.4|90.81|87.81|90.13|87.13|0
1745947500000|2025-04-29 17:25:00|90.46|87.46|90.49|87.49|90.9|87.9|90.09|87.09|0
1745947800000|2025-04-29 17:30:00|90.43|87.43|90.26|87.26|90.6|87.6|90.14|87.14|0
1745948100000|2025-04-29 17:35:00|90.33|87.33|89.57|86.57|90.45|87.45|89.57|86.57|0
1745948400000|2025-04-29 17:40:00|89.54|86.54|88.94|85.94|89.57|86.57|88.94|85.94|0
1745948700000|2025-04-29 17:45:00|88.97|85.97|87.96|84.96|89.31|86.31|87.78|84.78|0
1745949000000|2025-04-29 17:50:00|87.99|84.99|88.13|85.13|88.63|85.63|87.9|84.9|0
1745949300000|2025-04-29 17:55:00|88.16|85.16|88.08|85.08|88.22|85.22|87.61|84.61|0
1745949600000|2025-04-29 18:00:00|88.05|85.05|87.51|84.51|88.18|85.18|87.48|84.48|0
1745949900000|2025-04-29 18:05:00|87.48|84.48|88.22|85.22|88.48|85.48|87.38|84.38|0
1745950200000|2025-04-29 18:10:00|88.19|85.19|88.53|85.53|88.75|85.75|88.19|85.19|0
1745950500000|2025-04-29 18:15:00|88.48|85.48|88.44|85.44|88.48|85.48|87.81|84.81|0
1745950800000|2025-04-29 18:20:00|88.41|85.41|88.62|85.62|89.24|86.24|88.26|85.26|0
1745951100000|2025-04-29 18:25:00|88.65|85.65|88.08|85.08|88.87|85.87|87.97|84.97|0
1745951400000|2025-04-29 18:30:00|88.07|85.07|88.85|85.85|89.01|86.01|87.94|84.94|0
1745951700000|2025-04-29 18:35:00|88.71|85.71|88.48|85.48|88.92|85.92|88.41|85.41|0
1745952000000|2025-04-29 18:40:00|88.46|85.46|88.75|85.75|88.94|85.94|88.4|85.4|0
1745952300000|2025-04-29 18:45:00|88.72|85.72|89.22|86.22|89.46|86.46|88.72|85.72|0
1745952600000|2025-04-29 18:50:00|89.18|86.18|89.21|86.21|89.76|86.76|88.95|85.95|0
1745952900000|2025-04-29 18:55:00|89.16|86.16|89.73|86.73|89.76|86.76|89|86|0
1745953200000|2025-04-29 19:00:00|89.67|86.67|89.48|86.48|89.76|86.76|88.93|85.93|0
1745953500000|2025-04-29 19:05:00|89.51|86.51|89.06|86.06|89.7|86.7|88.72|85.72|0
1745953800000|2025-04-29 19:10:00|88.97|85.97|88.91|85.91|89.26|86.26|88.62|85.62|0
1745954100000|2025-04-29 19:15:00|89.06|86.06|89.53|86.53|89.78|86.78|88.99|85.99|0
1745954400000|2025-04-29 19:20:00|89.5|86.5|89.1|86.1|89.79|86.79|89.1|86.1|0
1745954700000|2025-04-29 19:25:00|89.07|86.07|89.43|86.43|89.82|86.82|88.97|85.97|0
1745955000000|2025-04-29 19:30:00|89.4|86.4|89.51|86.51|89.77|86.77|89.3|86.3|0
1745955300000|2025-04-29 19:35:00|89.48|86.48|90.06|87.06|90.2|87.2|89.32|86.32|0
1745955600000|2025-04-29 19:40:00|90.09|87.09|90.41|87.41|90.74|87.74|89.84|86.84|0
1745955900000|2025-04-29 19:45:00|90.47|87.47|89.3|86.3|90.6|87.6|89.21|86.21|0
1745956200000|2025-04-29 19:50:00|89.02|86.02|89.46|86.46|89.51|86.51|88.76|85.76|0
1745956500000|2025-04-29 19:55:00|89.43|86.43|89.82|86.82|90.04|87.04|89.07|86.07|0
1745956800000|2025-04-29 20:00:00|89.73|86.73|89.49|86.49|89.73|86.73|89.06|86.06|0
1745957100000|2025-04-29 20:05:00|89.58|86.58|89.66|86.66|89.92|86.92|89.52|86.52|0
1745957400000|2025-04-29 20:10:00|89.72|86.72|89.8|86.8|90.28|87.28|89.71|86.71|0
1745957700000|2025-04-29 20:15:00|89.77|86.77|89.64|86.64|89.96|86.96|89.55|86.55|0
1745958000000|2025-04-29 20:20:00|89.66|86.66|89.34|86.34|89.66|86.66|89.3|86.3|0
1745958300000|2025-04-29 20:25:00|89.37|86.37|89.72|86.72|89.72|86.72|89.31|86.31|0
1745958600000|2025-04-29 20:30:00|89.69|86.69|90.43|87.43|90.81|87.81|89.69|86.69|0
1745958900000|2025-04-29 20:35:00|90.39|87.39|90.34|87.34|90.48|87.48|90.04|87.04|0
1745959200000|2025-04-29 20:40:00|90.31|87.31|90.54|87.54|90.71|87.71|90.18|87.18|0
1745959500000|2025-04-29 20:45:00|90.51|87.51|90.44|87.44|90.51|87.51|90.18|87.18|0
1745959800000|2025-04-29 20:50:00|90.47|87.47|90.2|87.2|90.54|87.54|90.19|87.19|0
1745960100000|2025-04-29 20:55:00|90.13|87.13|90.22|87.22|90.22|87.22|89.79|86.79|0
1745960400000|2025-04-29 21:00:00|90.2|87.2|90.3|87.3|90.3|87.3|90.17|87.17|0
1745960700000|2025-04-29 21:05:00|90.26|87.26|90.27|87.27|90.3|87.3|90.19|87.19|0
1745961000000|2025-04-29 21:10:00|90.29|87.29|90.3|87.3|90.4|87.4|90.26|87.26|0
1745961300000|2025-04-29 21:15:00|90.29|87.29|90.34|87.34|90.41|87.41|90.29|87.29|0
1745961600000|2025-04-29 21:20:00|90.33|87.33|90.32|87.32|90.4|87.4|90.32|87.32|0
1745961900000|2025-04-29 21:25:00|90.29|87.29|90.26|87.26|90.29|87.29|90.26|87.26|0
1745962200000|2025-04-29 21:30:00|90.25|87.25|90.34|87.34|90.35|87.35|90.25|87.25|0
1745962500000|2025-04-29 21:35:00|90.36|87.36|90.45|87.45|90.45|87.45|90.35|87.35|0
1745962800000|2025-04-29 21:40:00|90.46|87.46|90.47|87.47|90.52|87.52|90.44|87.44|0
1745963100000|2025-04-29 21:45:00|90.46|87.46|90.36|87.36|90.48|87.48|90.36|87.36|0
1745963400000|2025-04-29 21:50:00|90.43|87.43|90.43|87.43|90.58|87.58|90.38|87.38|0
1745963700000|2025-04-29 21:55:00|90.45|87.45|90.39|87.39|90.46|87.46|90.37|87.37|0
1745964000000|2025-04-29 22:00:00|90.43|87.43|90.94|87.94|90.94|87.94|90.4|87.4|0
1745964300000|2025-04-29 22:05:00|90.92|87.92|90.76|87.76|90.98|87.98|90.76|87.76|0
1745964600000|2025-04-29 22:10:00|90.78|87.78|90.4|87.4|90.92|87.92|90.34|87.34|0
1745964900000|2025-04-29 22:15:00|90.38|87.38|90.51|87.51|90.51|87.51|90.16|87.16|0
1745965200000|2025-04-29 22:20:00|90.58|87.58|90.83|87.83|90.88|87.88|90.43|87.43|0
1745965500000|2025-04-29 22:25:00|90.87|87.87|90.96|87.96|91.24|88.24|90.79|87.79|0
1745965800000|2025-04-29 22:30:00|90.97|87.97|90.94|87.94|91.18|88.18|90.88|87.88|0
1745966100000|2025-04-29 22:35:00|90.99|87.99|91.17|88.17|91.18|88.18|90.96|87.96|0
1745966400000|2025-04-29 22:40:00|91.21|88.21|91.03|88.03|91.27|88.27|90.98|87.98|0
1745966700000|2025-04-29 22:45:00|91.05|88.05|91.01|88.01|91.08|88.08|90.92|87.92|0
1745967000000|2025-04-29 22:50:00|91.04|88.04|91.04|88.04|91.08|88.08|90.96|87.96|0
1745967300000|2025-04-29 22:55:00|91.06|88.06|91.44|88.44|91.48|88.48|91.03|88.03|0
1745967600000|2025-04-29 23:00:00|91.51|88.51|91.56|88.56|91.67|88.67|91.42|88.42|0
1745967900000|2025-04-29 23:05:00|91.54|88.54|91.72|88.72|91.99|88.99|91.54|88.54|0
1745968200000|2025-04-29 23:10:00|91.7|88.7|91.84|88.84|91.87|88.87|91.51|88.51|0
1745968500000|2025-04-29 23:15:00|91.86|88.86|91.66|88.66|91.86|88.86|91.66|88.66|0
1745968800000|2025-04-29 23:20:00|91.6|88.6|91.5|88.5|91.6|88.6|91.28|88.28|0
1745969100000|2025-04-29 23:25:00|91.52|88.52|91.66|88.66|91.74|88.74|91.52|88.52|0
1745969400000|2025-04-29 23:30:00|91.68|88.68|91.5|88.5|91.71|88.71|91.41|88.41|0
1745969700000|2025-04-29 23:35:00|91.52|88.52|91.4|88.4|91.55|88.55|91.34|88.34|0
1745970000000|2025-04-29 23:40:00|91.42|88.42|91.36|88.36|91.42|88.42|91.28|88.28|0
1745970300000|2025-04-29 23:45:00|91.37|88.37|91.46|88.46|91.59|88.59|91.31|88.31|0
1745970600000|2025-04-29 23:50:00|91.48|88.48|91.51|88.51|91.62|88.62|91.43|88.43|0
1745970900000|2025-04-29 23:55:00|91.49|88.49|91.55|88.55|91.71|88.71|91.49|88.49|0
1745971200000|2025-04-30 00:00:00|91.62|88.62|91.92|88.92|92.03|89.03|91.54|88.54|0
1745971500000|2025-04-30 00:05:00|91.93|88.93|91.11|88.11|91.96|88.96|91.01|88.01|0
1745971800000|2025-04-30 00:10:00|91.05|88.05|91.33|88.33|91.36|88.36|91.01|88.01|0
1745972100000|2025-04-30 00:15:00|91.3|88.3|91.95|88.95|92.02|89.02|91.23|88.23|0
1745972400000|2025-04-30 00:20:00|91.92|88.92|91.7|88.7|91.93|88.93|91.48|88.48|0
1745972700000|2025-04-30 00:25:00|91.72|88.72|91.98|88.98|91.99|88.99|91.65|88.65|0
1745973000000|2025-04-30 00:30:00|91.97|88.97|91.71|88.71|92.29|89.29|91.7|88.7|0
1745973300000|2025-04-30 00:35:00|91.73|88.73|91.73|88.73|91.84|88.84|91.61|88.61|0
1745973600000|2025-04-30 00:40:00|91.76|88.76|91.97|88.97|91.99|88.99|91.69|88.69|0
1745973900000|2025-04-30 00:45:00|91.94|88.94|92.74|89.74|92.75|89.75|91.84|88.84|0
1745974200000|2025-04-30 00:50:00|92.72|89.72|92.88|89.88|93.01|90.01|92.63|89.63|0
1745974500000|2025-04-30 00:55:00|92.91|89.91|92.94|89.94|93.07|90.07|92.83|89.83|0
1745974800000|2025-04-30 01:00:00|92.97|89.97|92.9|89.9|93.01|90.01|92.8|89.8|0
1745975100000|2025-04-30 01:05:00|92.88|89.88|92.84|89.84|92.98|89.98|92.74|89.74|0
1745975400000|2025-04-30 01:10:00|92.82|89.82|92.81|89.81|92.89|89.89|92.75|89.75|0
1745975700000|2025-04-30 01:15:00|92.75|89.75|92.65|89.65|92.84|89.84|92.6|89.6|0
1745976000000|2025-04-30 01:20:00|92.68|89.68|92.76|89.76|92.82|89.82|92.68|89.68|0
1745976300000|2025-04-30 01:25:00|92.79|89.79|92.73|89.73|92.84|89.84|92.64|89.64|0
1745976600000|2025-04-30 01:30:00|92.77|89.77|92.71|89.71|92.96|89.96|92.63|89.63|0
1745976900000|2025-04-30 01:35:00|92.73|89.73|92.7|89.7|92.86|89.86|92.49|89.49|0
1745977200000|2025-04-30 01:40:00|92.65|89.65|93.17|90.17|93.37|90.37|92.65|89.65|0
1745977500000|2025-04-30 01:45:00|93.19|90.19|93.53|90.53|93.63|90.63|93.17|90.17|0
1745977800000|2025-04-30 01:50:00|93.46|90.46|93.28|90.28|93.93|90.93|93.24|90.24|0
1745978100000|2025-04-30 01:55:00|93.25|90.25|93.24|90.24|93.39|90.39|93.15|90.15|0
1745978400000|2025-04-30 02:00:00|93.26|90.26|93.53|90.53|93.63|90.63|93.08|90.08|0
1745978700000|2025-04-30 02:05:00|93.55|90.55|93.29|90.29|93.58|90.58|93.22|90.22|0
1745979000000|2025-04-30 02:10:00|93.27|90.27|93.14|90.14|93.29|90.29|93.09|90.09|0
1745979300000|2025-04-30 02:15:00|93.16|90.16|93.32|90.32|93.39|90.39|93.16|90.16|0
1745979600000|2025-04-30 02:20:00|93.29|90.29|93.44|90.44|93.45|90.45|93.22|90.22|0
1745979900000|2025-04-30 02:25:00|93.4|90.4|93.77|90.77|93.82|90.82|93.39|90.39|0
1745980200000|2025-04-30 02:30:00|93.72|90.72|93.59|90.59|93.84|90.84|93.45|90.45|0
1745980500000|2025-04-30 02:35:00|93.57|90.57|93.63|90.63|93.65|90.65|93.5|90.5|0
1745980800000|2025-04-30 02:40:00|93.61|90.61|93.35|90.35|93.65|90.65|93.31|90.31|0
1745981100000|2025-04-30 02:45:00|93.33|90.33|93.39|90.39|93.44|90.44|93.26|90.26|0
1745981400000|2025-04-30 02:50:00|93.37|90.37|93.35|90.35|93.45|90.45|93.32|90.32|0
1745981700000|2025-04-30 02:55:00|93.39|90.39|93.75|90.75|93.79|90.79|93.35|90.35|0
1745982000000|2025-04-30 03:00:00|93.78|90.78|94.07|91.07|94.09|91.09|93.68|90.68|0
1745982300000|2025-04-30 03:05:00|94.15|91.15|94.59|91.59|94.66|91.66|93.98|90.98|0
1745982600000|2025-04-30 03:10:00|94.62|91.62|94.3|91.3|94.64|91.64|94.12|91.12|0
1745982900000|2025-04-30 03:15:00|94.28|91.28|94.27|91.27|94.48|91.48|94.15|91.15|0
1745983200000|2025-04-30 03:20:00|94.29|91.29|94.08|91.08|94.29|91.29|94.06|91.06|0
1745983500000|2025-04-30 03:25:00|94.05|91.05|94.06|91.06|94.13|91.13|94|91|0
1745983800000|2025-04-30 03:30:00|94.05|91.05|93.92|90.92|94.05|91.05|93.84|90.84|0
1745984100000|2025-04-30 03:35:00|93.89|90.89|93.7|90.7|93.91|90.91|93.54|90.54|0
1745984400000|2025-04-30 03:40:00|93.71|90.71|93.75|90.75|93.85|90.85|93.61|90.61|0
1745984700000|2025-04-30 03:45:00|93.74|90.74|93.43|90.43|93.83|90.83|93.37|90.37|0
1745985000000|2025-04-30 03:50:00|93.48|90.48|93.56|90.56|93.67|90.67|93.44|90.44|0
1745985300000|2025-04-30 03:55:00|93.54|90.54|93.58|90.58|93.62|90.62|93.5|90.5|0
1745985600000|2025-04-30 04:00:00|93.62|90.62|93.59|90.59|93.91|90.91|93.32|90.32|0
1745985900000|2025-04-30 04:05:00|93.57|90.57|93.6|90.6|93.78|90.78|93.57|90.57|0
1745986200000|2025-04-30 04:10:00|93.61|90.61|93.62|90.62|93.66|90.66|93.53|90.53|0
1745986500000|2025-04-30 04:15:00|93.61|90.61|93.01|90.01|93.72|90.72|92.89|89.89|0
1745986800000|2025-04-30 04:20:00|93.02|90.02|93.21|90.21|93.28|90.28|92.92|89.92|0
1745987100000|2025-04-30 04:25:00|93.23|90.23|93.21|90.21|93.29|90.29|93.12|90.12|0
1745987400000|2025-04-30 04:30:00|93.22|90.22|93.31|90.31|93.41|90.41|93.16|90.16|0
1745987700000|2025-04-30 04:35:00|93.26|90.26|93.36|90.36|93.51|90.51|93.21|90.21|0
1745988000000|2025-04-30 04:40:00|93.38|90.38|93.19|90.19|93.38|90.38|93.15|90.15|0
1745988300000|2025-04-30 04:45:00|93.22|90.22|93.33|90.33|93.35|90.35|93.2|90.2|0
1745988600000|2025-04-30 04:50:00|93.27|90.27|93.33|90.33|94|91|93.25|90.25|0
1745988900000|2025-04-30 04:55:00|93.35|90.35|93.29|90.29|93.49|90.49|93.23|90.23|0
1745989200000|2025-04-30 05:00:00|93.28|90.28|93.09|90.09|93.4|90.4|93.07|90.07|0
1745989500000|2025-04-30 05:05:00|93.11|90.11|93.09|90.09|93.21|90.21|92.97|89.97|0
1745989800000|2025-04-30 05:10:00|93.1|90.1|93.19|90.19|93.34|90.34|93.07|90.07|0
1745990100000|2025-04-30 05:15:00|93.22|90.22|93.48|90.48|93.66|90.66|93.22|90.22|0
1745990400000|2025-04-30 05:20:00|93.44|90.44|93.65|90.65|93.65|90.65|93.42|90.42|0
1745990700000|2025-04-30 05:25:00|93.62|90.62|93.62|90.62|93.75|90.75|93.54|90.54|0
1745991000000|2025-04-30 05:30:00|93.55|90.55|92.97|89.97|93.69|90.69|92.92|89.92|0
1745991300000|2025-04-30 05:35:00|92.91|89.91|93.13|90.13|93.23|90.23|92.91|89.91|0
1745991600000|2025-04-30 05:40:00|93.06|90.06|93.03|90.03|93.17|90.17|92.93|89.93|0
1745991900000|2025-04-30 05:45:00|93.05|90.05|92.99|89.99|93.34|90.34|92.99|89.99|0
1745992200000|2025-04-30 05:50:00|92.96|89.96|93.03|90.03|93.15|90.15|92.96|89.96|0
1745992500000|2025-04-30 05:55:00|93.05|90.05|92.79|89.79|93.09|90.09|92.79|89.79|0
1745992800000|2025-04-30 06:00:00|92.59|89.59|92.65|89.65|93.51|90.51|92.59|89.59|0
1745993100000|2025-04-30 06:05:00|92.67|89.67|92.3|89.3|92.7|89.7|92.28|89.28|0
1745993400000|2025-04-30 06:10:00|92.33|89.33|91.94|88.94|92.37|89.37|91.7|88.7|0
1745993700000|2025-04-30 06:15:00|91.91|88.91|92.16|89.16|92.19|89.19|91.9|88.9|0
1745994000000|2025-04-30 06:20:00|92.18|89.18|92.34|89.34|92.36|89.36|92.07|89.07|0
1745994300000|2025-04-30 06:25:00|92.2|89.2|92.1|89.1|92.23|89.23|92|89|0
1745994600000|2025-04-30 06:30:00|92.12|89.12|91.89|88.89|92.24|89.24|91.82|88.82|0
1745994900000|2025-04-30 06:35:00|91.9|88.9|92.15|89.15|92.24|89.24|91.85|88.85|0
1745995200000|2025-04-30 06:40:00|92.17|89.17|92.39|89.39|92.46|89.46|92.07|89.07|0
1745995500000|2025-04-30 06:45:00|92.42|89.42|92.4|89.4|92.49|89.49|92.34|89.34|0
1745995800000|2025-04-30 06:50:00|92.39|89.39|92.02|89.02|92.43|89.43|91.98|88.98|0
1745996100000|2025-04-30 06:55:00|92|89|91.77|88.77|92.04|89.04|91.63|88.63|0
1745996400000|2025-04-30 07:00:00|91.76|88.76|91.52|88.52|91.86|88.86|91.43|88.43|0
1745996700000|2025-04-30 07:05:00|91.5|88.5|91.62|88.62|91.63|88.63|91.42|88.42|0
1745997000000|2025-04-30 07:10:00|91.61|88.61|91.02|88.02|91.61|88.61|90.95|87.95|0
1745997300000|2025-04-30 07:15:00|91.05|88.05|91.07|88.07|91.14|88.14|90.89|87.89|0
1745997600000|2025-04-30 07:20:00|91.09|88.09|90.92|87.92|91.35|88.35|90.89|87.89|0
1745997900000|2025-04-30 07:25:00|90.95|87.95|91.02|88.02|91.11|88.11|90.87|87.87|0
1745998200000|2025-04-30 07:30:00|91.07|88.07|91.25|88.25|91.4|88.4|90.93|87.93|0
1745998500000|2025-04-30 07:35:00|91.3|88.3|91.47|88.47|91.7|88.7|91.3|88.3|0
1745998800000|2025-04-30 07:40:00|91.5|88.5|91.55|88.55|91.66|88.66|91.4|88.4|0
1745999100000|2025-04-30 07:45:00|91.58|88.58|91.31|88.31|91.74|88.74|91.26|88.26|0
1745999400000|2025-04-30 07:50:00|91.36|88.36|91.4|88.4|91.48|88.48|91.25|88.25|0
1745999700000|2025-04-30 07:55:00|91.34|88.34|91.07|88.07|91.36|88.36|91|88|0
1746000000000|2025-04-30 08:00:00|91.17|88.17|91.63|88.63|91.77|88.77|91.05|88.05|0
1746000300000|2025-04-30 08:05:00|91.62|88.62|91.01|88.01|91.63|88.63|90.84|87.84|0
1746000600000|2025-04-30 08:10:00|90.89|87.89|90.66|87.66|90.9|87.9|90.58|87.58|0
1746000900000|2025-04-30 08:15:00|90.67|87.67|90.3|87.3|90.68|87.68|89.96|86.96|0
1746001200000|2025-04-30 08:20:00|90.32|87.32|90.91|87.91|90.98|87.98|90.32|87.32|0
1746001500000|2025-04-30 08:25:00|90.96|87.96|91.13|88.13|91.2|88.2|90.85|87.85|0
1746001800000|2025-04-30 08:30:00|91.11|88.11|91.43|88.43|91.59|88.59|91.1|88.1|0
1746002100000|2025-04-30 08:35:00|91.41|88.41|91.62|88.62|91.75|88.75|91.39|88.39|0
1746002400000|2025-04-30 08:40:00|91.58|88.58|91.19|88.19|91.66|88.66|91.07|88.07|0
1746002700000|2025-04-30 08:45:00|91.2|88.2|91.22|88.22|91.35|88.35|91.17|88.17|0
1746003000000|2025-04-30 08:50:00|91.18|88.18|90.68|87.68|91.26|88.26|90.63|87.63|0
1746003300000|2025-04-30 08:55:00|90.66|87.66|91.44|88.44|91.44|88.44|90.65|87.65|0
1746003600000|2025-04-30 09:00:00|91.47|88.47|91.42|88.42|91.51|88.51|91.28|88.28|0
1746003900000|2025-04-30 09:05:00|91.4|88.4|91.25|88.25|91.4|88.4|91.15|88.15|0
1746004200000|2025-04-30 09:10:00|91.22|88.22|90.95|87.95|91.32|88.32|90.9|87.9|0
1746004500000|2025-04-30 09:15:00|90.98|87.98|90.91|87.91|91.06|88.06|90.8|87.8|0
1746004800000|2025-04-30 09:20:00|90.94|87.94|90.89|87.89|91.06|88.06|90.83|87.83|0
1746005100000|2025-04-30 09:25:00|90.98|87.98|90.58|87.58|91.01|88.01|90.58|87.58|0
1746005400000|2025-04-30 09:30:00|90.55|87.55|90.52|87.52|90.65|87.65|90.4|87.4|0
1746005700000|2025-04-30 09:35:00|90.51|87.51|90.44|87.44|90.59|87.59|90.37|87.37|0
1746006000000|2025-04-30 09:40:00|90.4|87.4|90.43|87.43|90.51|87.51|90.32|87.32|0
1746006300000|2025-04-30 09:45:00|90.44|87.44|90.75|87.75|90.85|87.85|90.36|87.36|0
1746006600000|2025-04-30 09:50:00|90.74|87.74|90.87|87.87|90.89|87.89|90.67|87.67|0
1746006900000|2025-04-30 09:55:00|90.84|87.84|90.87|87.87|90.91|87.91|90.76|87.76|0
1746007200000|2025-04-30 10:00:00|90.82|87.82|90.97|87.97|91.08|88.08|90.79|87.79|0
1746007500000|2025-04-30 10:05:00|90.94|87.94|90.95|87.95|91.03|88.03|90.88|87.88|0
1746007800000|2025-04-30 10:10:00|90.92|87.92|90.96|87.96|90.99|87.99|90.89|87.89|0
1746008100000|2025-04-30 10:15:00|90.98|87.98|91.24|88.24|91.28|88.28|90.95|87.95|0
1746008400000|2025-04-30 10:20:00|91.26|88.26|91.47|88.47|91.51|88.51|91.11|88.11|0
1746008700000|2025-04-30 10:25:00|91.48|88.48|91.42|88.42|91.55|88.55|91.38|88.38|0
1746009000000|2025-04-30 10:30:00|91.39|88.39|91.83|88.83|92.6|89.6|91.39|88.39|0
1746009300000|2025-04-30 10:35:00|91.81|88.81|92.26|89.26|92.26|89.26|91.73|88.73|0
1746009600000|2025-04-30 10:40:00|92.25|89.25|92.1|89.1|92.27|89.27|91.92|88.92|0
1746009900000|2025-04-30 10:45:00|92.08|89.08|91.9|88.9|92.18|89.18|91.9|88.9|0
1746010200000|2025-04-30 10:50:00|91.88|88.88|91.91|88.91|92.08|89.08|91.7|88.7|0
1746010500000|2025-04-30 10:55:00|91.88|88.88|91.52|88.52|92.06|89.06|91.52|88.52|0
1746010800000|2025-04-30 11:00:00|91.47|88.47|91.17|88.17|91.55|88.55|91.05|88.05|0
1746011100000|2025-04-30 11:05:00|91.19|88.19|91.09|88.09|91.24|88.24|90.55|87.55|0
1746011400000|2025-04-30 11:10:00|91.06|88.06|90.98|87.98|91.11|88.11|90.6|87.6|0
1746011700000|2025-04-30 11:15:00|90.92|87.92|91.55|88.55|91.55|88.55|90.77|87.77|0
1746012000000|2025-04-30 11:20:00|91.52|88.52|91.97|88.97|91.97|88.97|91.48|88.48|0
1746012300000|2025-04-30 11:25:00|91.93|88.93|92.15|89.15|92.27|89.27|91.83|88.83|0
1746012600000|2025-04-30 11:30:00|92.12|89.12|92.45|89.45|92.53|89.53|92.07|89.07|0
1746012900000|2025-04-30 11:35:00|92.48|89.48|92.12|89.12|92.63|89.63|92.06|89.06|0
1746013200000|2025-04-30 11:40:00|92.1|89.1|92.1|89.1|92.25|89.25|91.98|88.98|0
1746013500000|2025-04-30 11:45:00|92.12|89.12|92.51|89.51|92.58|89.58|92.1|89.1|0
1746013800000|2025-04-30 11:50:00|92.46|89.46|92.76|89.76|92.79|89.79|92.32|89.32|0
1746014100000|2025-04-30 11:55:00|92.71|89.71|92.22|89.22|92.74|89.74|92.22|89.22|0
1746014400000|2025-04-30 12:00:00|92.33|89.33|92.08|89.08|93.24|90.24|91.93|88.93|0
1746014700000|2025-04-30 12:05:00|92.05|89.05|92.81|89.81|92.95|89.95|92.05|89.05|0
1746015000000|2025-04-30 12:10:00|92.85|89.85|92.95|89.95|93.14|90.14|92.72|89.72|0
1746015300000|2025-04-30 12:15:00|93.21|90.21|93.77|90.77|94.1|91.1|92.99|89.99|0
1746015600000|2025-04-30 12:20:00|93.84|90.84|94.95|91.95|95.63|92.63|93.84|90.84|0
1746015900000|2025-04-30 12:25:00|94.96|91.96|94.72|91.72|95.39|92.39|94.5|91.5|0
1746016200000|2025-04-30 12:30:00|95.43|92.43|96.3|93.3|97.52|94.52|93.99|90.99|0
1746016500000|2025-04-30 12:35:00|96.33|93.33|98.28|95.28|98.29|95.29|95.89|92.89|0
1746016800000|2025-04-30 12:40:00|98.31|95.31|99.48|96.48|100.05|97.05|98.05|95.05|0
1746017100000|2025-04-30 12:45:00|99.47|96.47|100.53|97.53|101.27|98.27|99.47|96.47|0
1746017400000|2025-04-30 12:50:00|100.56|97.56|100.04|97.04|100.94|97.94|99.83|96.83|0
1746017700000|2025-04-30 12:55:00|100.08|97.08|99.54|96.54|100.14|97.14|99.32|96.32|0
1746018000000|2025-04-30 13:00:00|99.68|96.68|100.36|97.36|100.75|97.75|99.68|96.68|0
1746018300000|2025-04-30 13:05:00|100.39|97.39|101.32|98.32|101.44|98.44|100.28|97.28|0
1746018600000|2025-04-30 13:10:00|101.28|98.28|101.54|98.54|101.95|98.95|100.71|97.71|0
1746018900000|2025-04-30 13:15:00|101.61|98.61|101.06|98.06|101.93|98.93|100.85|97.85|0
1746019200000|2025-04-30 13:20:00|101.09|98.09|100.33|97.33|101.13|98.13|100.3|97.3|0
1746019500000|2025-04-30 13:25:00|100.37|97.37|99.68|96.68|100.61|97.61|99.65|96.65|0
1746019800000|2025-04-30 13:30:00|101.19|98.19|101.85|98.85|103.04|100.04|101.02|98.02|0
1746020100000|2025-04-30 13:35:00|101.74|98.74|105.6|102.6|105.8|102.8|101.43|98.43|0
1746020400000|2025-04-30 13:40:00|105.78|102.78|107.51|104.51|109.59|106.59|105.48|102.48|0
1746020700000|2025-04-30 13:45:00|107.69|104.69|106.23|103.23|108.41|105.41|105.95|102.95|0
1746021000000|2025-04-30 13:50:00|106.28|103.28|108.45|105.45|108.9|105.9|106.18|103.18|0
1746021300000|2025-04-30 13:55:00|108.47|105.47|110.51|107.51|111.19|108.19|108.18|105.18|0
1746021600000|2025-04-30 14:00:00|110.68|107.68|108.14|105.14|110.86|107.86|107.56|104.56|0
1746021900000|2025-04-30 14:05:00|108.11|105.11|106.84|103.84|109.04|106.04|106.6|103.6|0
1746022200000|2025-04-30 14:10:00|106.87|103.87|104.94|101.94|107.32|104.32|104.83|101.83|0
1746022500000|2025-04-30 14:15:00|104.89|101.89|104.28|101.28|105.44|102.44|104.21|101.21|0
1746022800000|2025-04-30 14:20:00|104.32|101.32|103.39|100.39|104.99|101.99|103.36|100.36|0
1746023100000|2025-04-30 14:25:00|103.42|100.42|102.56|99.56|103.8|100.8|102.49|99.49|0
1746023400000|2025-04-30 14:30:00|102.49|99.49|102.18|99.18|103.15|100.15|101.5|98.5|0
1746023700000|2025-04-30 14:35:00|102.23|99.23|103.32|100.32|103.96|100.96|102.23|99.23|0
1746024000000|2025-04-30 14:40:00|103.44|100.44|102.21|99.21|104.82|101.82|101.98|98.98|0
1746024300000|2025-04-30 14:45:00|102.28|99.28|102.91|99.91|103.58|100.58|102.28|99.28|0
1746024600000|2025-04-30 14:50:00|103.02|100.02|102.59|99.59|104.19|101.19|101.54|98.54|0
1746024900000|2025-04-30 14:55:00|102.66|99.66|102.18|99.18|103.44|100.44|101.45|98.45|0
1746025200000|2025-04-30 15:00:00|102.11|99.11|100.95|97.95|102.3|99.3|100.49|97.49|0
1746025500000|2025-04-30 15:05:00|101.01|98.01|99.97|96.97|101.5|98.5|99.77|96.77|0
1746025800000|2025-04-30 15:10:00|99.86|96.86|99.71|96.71|100.7|97.7|99.35|96.35|0
1746026100000|2025-04-30 15:15:00|99.66|96.66|99.52|96.52|100.04|97.04|99.08|96.08|0
1746026400000|2025-04-30 15:20:00|99.55|96.55|99.16|96.16|99.69|96.69|98.02|95.02|0
1746026700000|2025-04-30 15:25:00|99.23|96.23|98.95|95.95|100.11|97.11|98.5|95.5|0
1746027000000|2025-04-30 15:30:00|98.93|95.93|98.12|95.12|99.18|96.18|98.02|95.02|0
1746027300000|2025-04-30 15:35:00|98.05|95.05|98.65|95.65|98.98|95.98|97.96|94.96|0
1746027600000|2025-04-30 15:40:00|98.62|95.62|97.68|94.68|98.92|95.92|97.61|94.61|0
1746027900000|2025-04-30 15:45:00|97.61|94.61|97.9|94.9|98.39|95.39|97.54|94.54|0
1746028200000|2025-04-30 15:50:00|97.87|94.87|98.51|95.51|99.11|96.11|97.61|94.61|0
1746028500000|2025-04-30 15:55:00|98.54|95.54|98.11|95.11|99.23|96.23|97.69|94.69|0
1746028800000|2025-04-30 16:00:00|98.21|95.21|97.74|94.74|98.35|95.35|97.61|94.61|0
1746029100000|2025-04-30 16:05:00|97.77|94.77|97.93|94.93|97.97|94.97|96.92|93.92|0
1746029400000|2025-04-30 16:10:00|97.9|94.9|98.69|95.69|98.76|95.76|97.75|94.75|0
1746029700000|2025-04-30 16:15:00|98.74|95.74|98.7|95.7|99.11|96.11|98.23|95.23|0
1746030000000|2025-04-30 16:20:00|98.66|95.66|100.08|97.08|100.22|97.22|98.54|95.54|0
1746030300000|2025-04-30 16:25:00|100.05|97.05|100.14|97.14|100.41|97.41|99.75|96.75|0
1746030600000|2025-04-30 16:30:00|100.17|97.17|100.99|97.99|101.08|98.08|100.17|97.17|0
1746030900000|2025-04-30 16:35:00|101.01|98.01|99.15|96.15|101.44|98.44|99.08|96.08|0
1746031200000|2025-04-30 16:40:00|99.21|96.21|99.07|96.07|99.23|96.23|98.5|95.5|0
1746031500000|2025-04-30 16:45:00|99.05|96.05|99.27|96.27|99.5|96.5|98.76|95.76|0
1746031800000|2025-04-30 16:50:00|99.26|96.26|98.39|95.39|99.37|96.37|98.31|95.31|0
1746032100000|2025-04-30 16:55:00|98.35|95.35|98.43|95.43|98.94|95.94|98.08|95.08|0
1746032400000|2025-04-30 17:00:00|98.46|95.46|98.86|95.86|98.97|95.97|97.98|94.98|0
1746032700000|2025-04-30 17:05:00|98.9|95.9|100.34|97.34|100.54|97.54|98.9|95.9|0
1746033000000|2025-04-30 17:10:00|100.41|97.41|101.72|98.72|102.68|99.68|100.41|97.41|0
1746033300000|2025-04-30 17:15:00|101.62|98.62|100.24|97.24|101.62|98.62|100|97|0
1746033600000|2025-04-30 17:20:00|100.17|97.17|100.06|97.06|100.33|97.33|99.92|96.92|0
1746033900000|2025-04-30 17:25:00|100.11|97.11|98.09|95.09|100.11|97.11|97.92|94.92|0
1746034200000|2025-04-30 17:30:00|98.16|95.16|97.06|94.06|98.46|95.46|97.06|94.06|0
1746034500000|2025-04-30 17:35:00|96.94|93.94|97.14|94.14|97.3|94.3|96.35|93.35|0
1746034800000|2025-04-30 17:40:00|97.17|94.17|96.58|93.58|97.36|94.36|96.37|93.37|0
1746035100000|2025-04-30 17:45:00|96.54|93.54|97.13|94.13|97.46|94.46|96.51|93.51|0
1746035400000|2025-04-30 17:50:00|97.1|94.1|96.52|93.52|97.13|94.13|96.33|93.33|0
1746035700000|2025-04-30 17:55:00|96.49|93.49|96.97|93.97|97.02|94.02|96.38|93.38|0
1746036000000|2025-04-30 18:00:00|96.94|93.94|97.09|94.09|97.71|94.71|96.85|93.85|0
1746036300000|2025-04-30 18:05:00|97.12|94.12|96.33|93.33|97.73|94.73|89.07|86.07|0
1746036600000|2025-04-30 18:10:00|96.28|93.28|95.78|92.78|96.66|93.66|94.49|91.49|0
1746036900000|2025-04-30 18:15:00|95.75|92.75|95.17|92.17|95.84|92.84|94.66|91.66|0
1746037200000|2025-04-30 18:20:00|95.2|92.2|95.69|92.69|96.01|93.01|95.01|92.01|0
1746037500000|2025-04-30 18:25:00|95.68|92.68|96.81|93.81|97.67|94.67|95.4|92.4|0
1746037800000|2025-04-30 18:30:00|96.93|93.93|96.76|93.76|97.09|94.09|96.03|93.03|0
1746038100000|2025-04-30 18:35:00|96.83|93.83|98.41|95.41|98.5|95.5|96.83|93.83|0
1746038400000|2025-04-30 18:40:00|98.5|95.5|98.42|95.42|98.8|95.8|97.87|94.87|0
1746038700000|2025-04-30 18:45:00|98.46|95.46|96.66|93.66|98.47|95.47|96.35|93.35|0
1746039000000|2025-04-30 18:50:00|96.76|93.76|97.32|94.32|97.48|94.48|96.37|93.37|0
1746039300000|2025-04-30 18:55:00|97.34|94.34|98.04|95.04|98.26|95.26|96.97|93.97|0
1746039600000|2025-04-30 19:00:00|98.12|95.12|97.04|94.04|98.12|95.12|96.98|93.98|0
1746039900000|2025-04-30 19:05:00|97.07|94.07|97.52|94.52|97.55|94.55|96.8|93.8|0
1746040200000|2025-04-30 19:10:00|97.54|94.54|96.59|93.59|97.64|94.64|96.54|93.54|0
1746040500000|2025-04-30 19:15:00|96.62|93.62|97.3|94.3|97.3|94.3|96.49|93.49|0
1746040800000|2025-04-30 19:20:00|97.34|94.34|97.43|94.43|97.58|94.58|96.5|93.5|0
1746041100000|2025-04-30 19:25:00|97.33|94.33|98.17|95.17|98.48|95.48|97.33|94.33|0
1746041400000|2025-04-30 19:30:00|98.21|95.21|98.43|95.43|98.61|95.61|97.78|94.78|0
1746041700000|2025-04-30 19:35:00|98.5|95.5|98.33|95.33|98.82|95.82|97.53|94.53|0
1746042000000|2025-04-30 19:40:00|98.26|95.26|97.06|94.06|98.48|95.48|96.93|93.93|0
1746042300000|2025-04-30 19:45:00|97|94|94.29|91.29|97|94|94.25|91.25|0
1746042600000|2025-04-30 19:50:00|94.51|91.51|91.66|88.66|94.51|91.51|90.49|87.49|0
1746042900000|2025-04-30 19:55:00|91.69|88.69|93.41|90.41|93.41|90.41|89.87|86.87|0
1746043200000|2025-04-30 20:00:00|92.36|89.36|90.8|87.8|94.22|91.22|89.81|86.81|0
1746043500000|2025-04-30 20:05:00|90.77|87.77|90.42|87.42|90.77|87.77|88.55|85.55|0
1746043800000|2025-04-30 20:10:00|90.44|87.44|90.24|87.24|90.59|87.59|89.61|86.61|0
1746044100000|2025-04-30 20:15:00|90.13|87.13|90.09|87.09|90.5|87.5|89.9|86.9|0
1746044400000|2025-04-30 20:20:00|90.15|87.15|88.62|85.62|90.4|87.4|88.54|85.54|0
1746044700000|2025-04-30 20:25:00|88.71|85.71|88.61|85.61|89.19|86.19|88.55|85.55|0
1746045000000|2025-04-30 20:30:00|88.58|85.58|88.33|85.33|88.98|85.98|88.19|85.19|0
1746045300000|2025-04-30 20:35:00|88.27|85.27|88.12|85.12|88.38|85.38|87.85|84.85|0
1746045600000|2025-04-30 20:40:00|88.22|85.22|88.14|85.14|88.42|85.42|88.02|85.02|0
1746045900000|2025-04-30 20:45:00|88.2|85.2|88.54|85.54|88.64|85.64|88.2|85.2|0
1746046200000|2025-04-30 20:50:00|88.58|85.58|88.33|85.33|88.58|85.58|88.15|85.15|0
1746046500000|2025-04-30 20:55:00|88.3|85.3|88.72|85.72|88.87|85.87|88.09|85.09|0
1746046800000|2025-04-30 21:00:00|88.76|85.76|88.95|85.95|88.96|85.96|88.41|85.41|0
1746047100000|2025-04-30 21:05:00|88.84|85.84|88.82|85.82|88.89|85.89|88.8|85.8|0
1746047400000|2025-04-30 21:10:00|88.81|85.81|88.69|85.69|88.81|85.81|88.52|85.52|0
1746047700000|2025-04-30 21:15:00|88.7|85.7|88.47|85.47|88.7|85.7|88.35|85.35|0
1746048000000|2025-04-30 21:20:00|88.46|85.46|88.33|85.33|88.49|85.49|88.16|85.16|0
1746048300000|2025-04-30 21:25:00|88.34|85.34|88.37|85.37|88.48|85.48|88.33|85.33|0
1746048600000|2025-04-30 21:30:00|88.44|85.44|88.33|85.33|88.44|85.44|88.16|85.16|0
1746048900000|2025-04-30 21:35:00|88.34|85.34|88.41|85.41|88.44|85.44|88.31|85.31|0
1746049200000|2025-04-30 21:40:00|88.42|85.42|88.6|85.6|88.61|85.61|88.39|85.39|0
1746049500000|2025-04-30 21:45:00|88.61|85.61|88.72|85.72|88.78|85.78|88.55|85.55|0
1746049800000|2025-04-30 21:50:00|88.83|85.83|88.85|85.85|88.98|85.98|88.83|85.83|0
1746050100000|2025-04-30 21:55:00|88.87|85.87|88.89|85.89|88.94|85.94|88.77|85.77|0
1746050400000|2025-04-30 22:00:00|88.7|85.7|88.04|85.04|89.12|86.12|87.32|84.32|0
1746050700000|2025-04-30 22:05:00|88.03|85.03|86.65|83.65|88.03|85.03|86.3|83.3|0
1746051000000|2025-04-30 22:10:00|86.59|83.59|86.8|83.8|87.16|84.16|86.34|83.34|0
1746051300000|2025-04-30 22:15:00|86.89|83.89|87.29|84.29|87.6|84.6|86.72|83.72|0
1746051600000|2025-04-30 22:20:00|87.32|84.32|87.59|84.59|87.59|84.59|86.98|83.98|0
1746051900000|2025-04-30 22:25:00|87.6|84.6|87.84|84.84|88.05|85.05|87.5|84.5|0
1746052200000|2025-04-30 22:30:00|87.75|84.75|87.39|84.39|87.79|84.79|86.93|83.93|0
1746052500000|2025-04-30 22:35:00|87.4|84.4|87.78|84.78|87.84|84.84|87.22|84.22|0
1746052800000|2025-04-30 22:40:00|87.79|84.79|88.09|85.09|88.09|85.09|87.76|84.76|0
1746053100000|2025-04-30 22:45:00|88.1|85.1|87.98|84.98|88.13|85.13|87.88|84.88|0
1746053400000|2025-04-30 22:50:00|88|85|87.75|84.75|88.03|85.03|87.75|84.75|0
1746053700000|2025-04-30 22:55:00|87.74|84.74|87.3|84.3|87.78|84.78|87.29|84.29|0
1746054000000|2025-04-30 23:00:00|87.33|84.33|87.2|84.2|87.42|84.42|86.97|83.97|0
1746054300000|2025-04-30 23:05:00|87.21|84.21|87.76|84.76|87.81|84.81|87.18|84.18|0
1746054600000|2025-04-30 23:10:00|87.78|84.78|87.69|84.69|88.03|85.03|87.45|84.45|0
1746054900000|2025-04-30 23:15:00|87.72|84.72|87.68|84.68|87.73|84.73|87.36|84.36|0
1746055200000|2025-04-30 23:20:00|87.65|84.65|87.03|84.03|87.65|84.65|86.97|83.97|0
1746055500000|2025-04-30 23:25:00|87.01|84.01|86.89|83.89|87.02|84.02|86.79|83.79|0
1746055800000|2025-04-30 23:30:00|86.87|83.87|86.81|83.81|86.87|83.87|86.74|83.74|0
1746056100000|2025-04-30 23:35:00|86.84|83.84|86.98|83.98|87.14|84.14|86.84|83.84|0
1746056400000|2025-04-30 23:40:00|86.96|83.96|87.08|84.08|87.17|84.17|86.9|83.9|0
1746056700000|2025-04-30 23:45:00|87.06|84.06|86.93|83.93|87.21|84.21|86.9|83.9|0
1746057000000|2025-04-30 23:50:00|86.94|83.94|86.91|83.91|86.96|83.96|86.61|83.61|0
1746057300000|2025-04-30 23:55:00|86.97|83.97|86.8|83.8|86.98|83.98|86.75|83.75|0
1746057600000|2025-05-01 00:00:00|86.79|83.79|86.42|83.42|86.89|83.89|86.33|83.33|0
1746057900000|2025-05-01 00:05:00|86.43|83.43|86.41|83.41|86.5|83.5|86.3|83.3|0
1746058200000|2025-05-01 00:10:00|86.43|83.43|86.32|83.32|86.67|83.67|86.21|83.21|0
1746058500000|2025-05-01 00:15:00|86.31|83.31|86.42|83.42|86.57|83.57|85.73|82.73|0
1746058800000|2025-05-01 00:20:00|86.45|83.45|86.41|83.41|86.57|83.57|85.84|82.84|0
1746059100000|2025-05-01 00:25:00|86.42|83.42|86.44|83.44|86.5|83.5|85.62|82.62|0
1746059400000|2025-05-01 00:30:00|86.54|83.54|86.84|83.84|87.09|84.09|86.54|83.54|0
1746059700000|2025-05-01 00:35:00|86.85|83.85|86.74|83.74|86.87|83.87|86.52|83.52|0
1746060000000|2025-05-01 00:40:00|86.73|83.73|86.36|83.36|86.73|83.73|86.34|83.34|0
1746060300000|2025-05-01 00:45:00|86.37|83.37|86.29|83.29|86.53|83.53|86.08|83.08|0
1746060600000|2025-05-01 00:50:00|86.45|83.45|86.4|83.4|86.61|83.61|86.33|83.33|0
1746060900000|2025-05-01 00:55:00|86.41|83.41|85.8|82.8|86.42|83.42|85.69|82.69|0
1746061200000|2025-05-01 01:00:00|85.87|82.87|85.68|82.68|85.98|82.98|85.59|82.59|0
1746061500000|2025-05-01 01:05:00|85.7|82.7|86.17|83.17|86.2|83.2|85.67|82.67|0
1746061800000|2025-05-01 01:10:00|86.2|83.2|85.91|82.91|86.27|83.27|85.87|82.87|0
1746062100000|2025-05-01 01:15:00|85.9|82.9|85.77|82.77|85.94|82.94|85.7|82.7|0
1746062400000|2025-05-01 01:20:00|85.8|82.8|85.98|82.98|85.98|82.98|85.56|82.56|0
1746062700000|2025-05-01 01:25:00|85.96|82.96|86.07|83.07|86.1|83.1|85.71|82.71|0
1746063000000|2025-05-01 01:30:00|86.05|83.05|85.89|82.89|86.12|83.12|85.75|82.75|0
1746063300000|2025-05-01 01:35:00|85.92|82.92|85.6|82.6|85.92|82.92|85.56|82.56|0
1746063600000|2025-05-01 01:40:00|85.63|82.63|85.81|82.81|86|83|85.55|82.55|0
1746063900000|2025-05-01 01:45:00|85.87|82.87|85.81|82.81|85.9|82.9|85.61|82.61|0
1746064200000|2025-05-01 01:50:00|85.84|82.84|86|83|86.15|83.15|85.76|82.76|0
1746064500000|2025-05-01 01:55:00|86.06|83.06|85.93|82.93|86.08|83.08|85.93|82.93|0
1746064800000|2025-05-01 02:00:00|85.94|82.94|85.75|82.75|85.97|82.97|85.65|82.65|0
1746065100000|2025-05-01 02:05:00|85.73|82.73|85.78|82.78|85.83|82.83|85.63|82.63|0
1746065400000|2025-05-01 02:10:00|85.79|82.79|85.91|82.91|85.94|82.94|85.75|82.75|0
1746065700000|2025-05-01 02:15:00|85.89|82.89|85.84|82.84|85.93|82.93|85.79|82.79|0
1746066000000|2025-05-01 02:20:00|85.81|82.81|85.81|82.81|85.89|82.89|85.63|82.63|0
1746066300000|2025-05-01 02:25:00|85.8|82.8|85.58|82.58|85.84|82.84|85.33|82.33|0
1746066600000|2025-05-01 02:30:00|85.54|82.54|85.52|82.52|85.66|82.66|85.47|82.47|0
1746066900000|2025-05-01 02:35:00|85.53|82.53|85.52|82.52|85.6|82.6|85.44|82.44|0
1746067200000|2025-05-01 02:40:00|85.53|82.53|85.74|82.74|85.8|82.8|85.44|82.44|0
1746067500000|2025-05-01 02:45:00|85.73|82.73|86.24|83.24|86.31|83.31|85.68|82.68|0
1746067800000|2025-05-01 02:50:00|86.22|83.22|86.49|83.49|86.52|83.52|86.19|83.19|0
1746068100000|2025-05-01 02:55:00|86.51|83.51|86.53|83.53|86.6|83.6|86.44|83.44|0
1746068400000|2025-05-01 03:00:00|86.56|83.56|86.05|83.05|86.63|83.63|85.97|82.97|0
1746068700000|2025-05-01 03:05:00|86.04|83.04|86.02|83.02|86.09|83.09|85.89|82.89|0
1746069000000|2025-05-01 03:10:00|86.04|83.04|86.01|83.01|86.14|83.14|85.92|82.92|0
1746069300000|2025-05-01 03:15:00|84.55|81.55|86.07|83.07|86.07|83.07|84.39|81.39|0
1746069600000|2025-05-01 03:20:00|86.12|83.12|85.77|82.77|86.18|83.18|85.67|82.67|0
1746069900000|2025-05-01 03:25:00|85.76|82.76|85.58|82.58|85.77|82.77|85.41|82.41|0
1746070200000|2025-05-01 03:30:00|85.57|82.57|84.12|81.12|85.69|82.69|84.12|81.12|0
1746070500000|2025-05-01 03:35:00|85.57|82.57|85.19|82.19|85.6|82.6|84.9|81.9|0
1746070800000|2025-05-01 03:40:00|85.21|82.21|85.19|82.19|85.3|82.3|83.79|80.79|0
1746071100000|2025-05-01 03:45:00|85.2|82.2|85.15|82.15|85.27|82.27|85.1|82.1|0
1746071400000|2025-05-01 03:50:00|85.12|82.12|83.58|80.58|85.23|82.23|83.58|80.58|0
1746071700000|2025-05-01 03:55:00|85.07|82.07|85.09|82.09|85.11|82.11|84.96|81.96|0
1746072000000|2025-05-01 04:00:00|85.01|82.01|84.95|81.95|85.11|82.11|84.95|81.95|0
1746072300000|2025-05-01 04:05:00|84.93|81.93|85.18|82.18|85.26|82.26|84.86|81.86|0
1746072600000|2025-05-01 04:10:00|85.21|82.21|85.16|82.16|85.34|82.34|81.85|78.85|0
1746072900000|2025-05-01 04:15:00|85.18|82.18|85.26|82.26|85.39|82.39|85.13|82.13|0
1746073200000|2025-05-01 04:20:00|85.25|82.25|85.42|82.42|85.42|82.42|85.11|82.11|0
1746073500000|2025-05-01 04:25:00|85.44|82.44|85.6|82.6|85.65|82.65|85.39|82.39|0
1746073800000|2025-05-01 04:30:00|85.59|82.59|85.52|82.52|85.68|82.68|85.4|82.4|0
1746074100000|2025-05-01 04:35:00|85.54|82.54|85.45|82.45|85.54|82.54|85.45|82.45|0
1746074400000|2025-05-01 04:40:00|85.47|82.47|85.54|82.54|85.59|82.59|85.37|82.37|0
1746074700000|2025-05-01 04:45:00|85.56|82.56|85.56|82.56|85.64|82.64|85.37|82.37|0
1746075000000|2025-05-01 04:50:00|85.55|82.55|85.49|82.49|85.64|82.64|85.41|82.41|0
1746075300000|2025-05-01 04:55:00|85.48|82.48|85.41|82.41|85.51|82.51|85.41|82.41|0
1746075600000|2025-05-01 05:00:00|85.42|82.42|85.26|82.26|85.42|82.42|85.17|82.17|0
1746075900000|2025-05-01 05:05:00|85.35|82.35|85.15|82.15|85.37|82.37|84.79|81.79|0
1746076200000|2025-05-01 05:10:00|85.13|82.13|84.91|81.91|85.15|82.15|84.89|81.89|0
1746076500000|2025-05-01 05:15:00|84.94|81.94|85.44|82.44|85.47|82.47|84.84|81.84|0
1746076800000|2025-05-01 05:20:00|85.43|82.43|85.72|82.72|85.96|82.96|85.37|82.37|0
1746077100000|2025-05-01 05:25:00|85.69|82.69|84.89|81.89|85.89|82.89|84.89|81.89|0
1746077400000|2025-05-01 05:30:00|84.88|81.88|84.66|81.66|85.07|82.07|84.6|81.6|0
1746077700000|2025-05-01 05:35:00|84.42|81.42|84.66|81.66|84.72|81.72|82.85|79.85|0
1746078000000|2025-05-01 05:40:00|84.75|81.75|85.09|82.09|85.14|82.14|84.69|81.69|0
1746078300000|2025-05-01 05:45:00|85.07|82.07|85.34|82.34|85.34|82.34|85.01|82.01|0
1746078600000|2025-05-01 05:50:00|85.42|82.42|85.52|82.52|85.61|82.61|85.37|82.37|0
1746078900000|2025-05-01 05:55:00|85.5|82.5|85.72|82.72|85.76|82.76|85.5|82.5|0
1746079200000|2025-05-01 06:00:00|85.75|82.75|85.6|82.6|85.82|82.82|85.33|82.33|0
1746079500000|2025-05-01 06:05:00|85.61|82.61|85.86|82.86|85.9|82.9|85.6|82.6|0
1746079800000|2025-05-01 06:10:00|85.84|82.84|85.59|82.59|85.86|82.86|85.54|82.54|0
1746080100000|2025-05-01 06:15:00|85.56|82.56|85.64|82.64|85.83|82.83|85.51|82.51|0
1746080400000|2025-05-01 06:20:00|85.58|82.58|85.54|82.54|85.71|82.71|85.44|82.44|0
1746080700000|2025-05-01 06:25:00|85.51|82.51|85.01|82.01|85.54|82.54|84.98|81.98|0
1746081000000|2025-05-01 06:30:00|84.99|81.99|84.65|81.65|85.04|82.04|83.47|80.47|0
1746081300000|2025-05-01 06:35:00|84.68|81.68|84.89|81.89|84.97|81.97|84.68|81.68|0
1746081600000|2025-05-01 06:40:00|84.9|81.9|85.33|82.33|85.4|82.4|84.83|81.83|0
1746081900000|2025-05-01 06:45:00|85.31|82.31|85.44|82.44|85.5|82.5|85.04|82.04|0
1746082200000|2025-05-01 06:50:00|85.47|82.47|85.65|82.65|85.72|82.72|85.33|82.33|0
1746082500000|2025-05-01 06:55:00|85.71|82.71|85.66|82.66|85.74|82.74|85.38|82.38|0
1746082800000|2025-05-01 07:00:00|85.76|82.76|85.91|82.91|86.38|83.38|85.76|82.76|0
1746083100000|2025-05-01 07:05:00|86.06|83.06|85.6|82.6|86.06|83.06|85.34|82.34|0
1746083400000|2025-05-01 07:10:00|85.62|82.62|85.35|82.35|85.64|82.64|85.2|82.2|0
1746083700000|2025-05-01 07:15:00|85.32|82.32|85.69|82.69|85.77|82.77|85.21|82.21|0
1746084000000|2025-05-01 07:20:00|85.7|82.7|85.44|82.44|85.8|82.8|85.4|82.4|0
1746084300000|2025-05-01 07:25:00|85.45|82.45|84.91|81.91|85.47|82.47|84.53|81.53|0
1746084600000|2025-05-01 07:30:00|84.85|81.85|85.04|82.04|85.28|82.28|84.84|81.84|0
1746084900000|2025-05-01 07:35:00|84.98|81.98|84.61|81.61|85.06|82.06|84.61|81.61|0
1746085200000|2025-05-01 07:40:00|84.59|81.59|84.69|81.69|84.89|81.89|84.58|81.58|0
1746085500000|2025-05-01 07:45:00|84.67|81.67|84.97|81.97|84.99|81.99|84.67|81.67|0
1746085800000|2025-05-01 07:50:00|84.98|81.98|84.81|81.81|85.13|82.13|84.79|81.79|0
1746086100000|2025-05-01 07:55:00|84.83|81.83|85.24|82.24|85.26|82.26|84.83|81.83|0
1746086400000|2025-05-01 08:00:00|85.27|82.27|85.5|82.5|85.53|82.53|84.9|81.9|0
1746086700000|2025-05-01 08:05:00|85.47|82.47|85.67|82.67|85.83|82.83|85.44|82.44|0
1746087000000|2025-05-01 08:10:00|85.65|82.65|85.59|82.59|85.87|82.87|85.33|82.33|0
1746087300000|2025-05-01 08:15:00|85.56|82.56|85.24|82.24|85.56|82.56|85.15|82.15|0
1746087600000|2025-05-01 08:20:00|85.21|82.21|85.34|82.34|85.4|82.4|85.15|82.15|0
1746087900000|2025-05-01 08:25:00|85.31|82.31|85.16|82.16|85.4|82.4|84.97|81.97|0
1746088200000|2025-05-01 08:30:00|85.14|82.14|85.01|82.01|85.17|82.17|84.9|81.9|0
1746088500000|2025-05-01 08:35:00|84.95|81.95|84.76|81.76|85.25|82.25|84.55|81.55|0
1746088800000|2025-05-01 08:40:00|84.73|81.73|84.76|81.76|84.89|81.89|84.61|81.61|0
1746089100000|2025-05-01 08:45:00|84.79|81.79|84.27|81.27|84.82|81.82|84.16|81.16|0
1746089400000|2025-05-01 08:50:00|84.32|81.32|84.46|81.46|84.54|81.54|84.26|81.26|0
1746089700000|2025-05-01 08:55:00|84.49|81.49|84.4|81.4|84.51|81.51|84.27|81.27|0
1746090000000|2025-05-01 09:00:00|84.36|81.36|83.99|80.99|84.44|81.44|83.98|80.98|0
1746090300000|2025-05-01 09:05:00|83.98|80.98|83.76|80.76|84.05|81.05|83.38|80.38|0
1746090600000|2025-05-01 09:10:00|83.73|80.73|83.79|80.79|83.95|80.95|83.69|80.69|0
1746090900000|2025-05-01 09:15:00|83.78|80.78|83.81|80.81|83.99|80.99|83.44|80.44|0
1746091200000|2025-05-01 09:20:00|83.83|80.83|84.14|81.14|84.16|81.16|83.74|80.74|0
1746091500000|2025-05-01 09:25:00|84.17|81.17|83.92|80.92|84.26|81.26|83.8|80.8|0
1746091800000|2025-05-01 09:30:00|83.89|80.89|83.27|80.27|83.9|80.9|83.24|80.24|0
1746092100000|2025-05-01 09:35:00|83.24|80.24|83.34|80.34|83.45|80.45|83.24|80.24|0
1746092400000|2025-05-01 09:40:00|83.32|80.32|83.64|80.64|83.89|80.89|83.32|80.32|0
1746092700000|2025-05-01 09:45:00|83.62|80.62|83.49|80.49|83.66|80.66|83.39|80.39|0
1746093000000|2025-05-01 09:50:00|83.46|80.46|83.28|80.28|83.51|80.51|83.22|80.22|0
1746093300000|2025-05-01 09:55:00|83.3|80.3|83.43|80.43|83.43|80.43|83.2|80.2|0
1746093600000|2025-05-01 10:00:00|83.4|80.4|83.7|80.7|83.83|80.83|83.28|80.28|0
1746093900000|2025-05-01 10:05:00|83.73|80.73|83.71|80.71|83.95|80.95|83.6|80.6|0
1746094200000|2025-05-01 10:10:00|83.7|80.7|83.69|80.69|83.79|80.79|83.51|80.51|0
1746094500000|2025-05-01 10:15:00|83.73|80.73|83.32|80.32|83.82|80.82|83.2|80.2|0
1746094800000|2025-05-01 10:20:00|83.26|80.26|83.62|80.62|83.79|80.79|83.26|80.26|0
1746095100000|2025-05-01 10:25:00|83.65|80.65|83.93|80.93|84.03|81.03|83.63|80.63|0
1746095400000|2025-05-01 10:30:00|83.92|80.92|83.79|81.29|84.23|81.38|83.71|80.92|0
1746095700000|2025-05-01 10:35:00|83.82|81.32|84.02|81.52|84.13|81.63|83.8|81.3|0
1746096000000|2025-05-01 10:40:00|84.05|81.55|84.01|81.51|84.16|81.66|83.88|81.38|0
1746096300000|2025-05-01 10:45:00|84.05|81.55|84.54|82.04|84.68|82.18|84.04|81.54|0
1746096600000|2025-05-01 10:50:00|84.55|82.05|84.46|81.96|84.79|82.29|84.4|81.9|0
1746096900000|2025-05-01 10:55:00|84.43|81.93|84.2|81.7|84.43|81.93|84.03|81.53|0
1746097200000|2025-05-01 11:00:00|84.38|81.88|83.81|81.31|84.84|82.34|83.67|81.17|0
1746097500000|2025-05-01 11:05:00|83.79|81.29|83.75|81.25|83.93|81.43|83.6|81.1|0
1746097800000|2025-05-01 11:10:00|83.74|81.24|83.65|81.15|83.92|81.42|83.47|80.97|0
1746098100000|2025-05-01 11:15:00|83.66|81.16|84.47|81.97|84.47|81.97|83.6|81.1|0
1746098400000|2025-05-01 11:20:00|84.4|81.9|84.8|82.3|85.11|82.61|84.32|81.82|0
1746098700000|2025-05-01 11:25:00|84.82|82.32|84.95|82.45|85.14|82.64|84.72|82.22|0
1746099000000|2025-05-01 11:30:00|84.98|82.48|84.35|81.85|84.98|82.48|84.19|81.69|0
1746099300000|2025-05-01 11:35:00|84.32|81.82|84.32|81.82|84.49|81.99|84.11|81.61|0
1746099600000|2025-05-01 11:40:00|84.31|81.81|84.13|81.63|84.52|82.02|84.13|81.63|0
1746099900000|2025-05-01 11:45:00|84.23|81.73|84.07|81.57|84.42|81.92|83.95|81.45|0
1746100200000|2025-05-01 11:50:00|84.08|81.58|83.9|81.4|84.17|81.67|83.79|81.29|0
1746100500000|2025-05-01 11:55:00|83.88|81.38|84.07|81.57|84.31|81.81|83.67|81.17|0
1746100800000|2025-05-01 12:00:00|84.13|81.63|84.25|81.75|85.42|82.92|84.03|81.53|0
1746101100000|2025-05-01 12:05:00|84.28|81.78|84.12|81.62|84.47|81.97|84.03|81.53|0
1746101400000|2025-05-01 12:10:00|84.09|81.59|83.6|81.1|84.39|81.89|83.49|80.99|0
1746101700000|2025-05-01 12:15:00|83.64|81.14|83.85|81.35|84.04|81.54|83.42|80.92|0
1746102000000|2025-05-01 12:20:00|83.82|81.32|85.08|82.58|85.16|82.66|83.82|81.32|0
1746102300000|2025-05-01 12:25:00|85.1|82.6|85.7|83.2|85.84|83.34|85|82.5|0
1746102600000|2025-05-01 12:30:00|85.71|83.21|85.52|83.02|87|84.5|85.12|82.62|0
1746102900000|2025-05-01 12:35:00|85.58|83.08|85.78|83.28|85.85|83.35|85.21|82.71|0
1746103200000|2025-05-01 12:40:00|85.75|83.25|85.41|82.91|85.78|83.28|85.33|82.83|0
1746103500000|2025-05-01 12:45:00|85.38|82.88|85.42|82.92|85.71|83.21|85.31|82.81|0
1746103800000|2025-05-01 12:50:00|85.39|82.89|85.58|83.08|85.94|83.44|85.31|82.81|0
1746104100000|2025-05-01 12:55:00|85.6|83.1|86.35|83.85|86.35|83.85|85.47|82.97|0
1746104400000|2025-05-01 13:00:00|86.32|83.82|86.79|84.29|86.83|84.33|86.18|83.68|0
1746104700000|2025-05-01 13:05:00|86.85|84.35|86.14|83.64|86.98|84.48|85.92|83.42|0
1746105000000|2025-05-01 13:10:00|86.16|83.66|86.06|83.06|86.16|83.66|85.44|82.94|0
1746105300000|2025-05-01 13:15:00|86.07|83.07|85.81|82.81|86.22|83.22|85.81|82.81|0
1746105600000|2025-05-01 13:20:00|85.72|82.72|85.6|82.6|85.84|82.84|85.6|82.6|0
1746105900000|2025-05-01 13:25:00|85.63|82.63|85.88|82.88|85.89|82.89|85.42|82.42|0
1746106200000|2025-05-01 13:30:00|85.49|82.99|87.07|84.57|87.38|84.88|85.32|82.82|0
1746106500000|2025-05-01 13:35:00|87.1|84.6|86.89|84.39|87.21|84.71|85.45|82.95|0
1746106800000|2025-05-01 13:40:00|86.95|84.45|86.33|83.83|87.2|84.7|85.89|83.39|0
1746107100000|2025-05-01 13:45:00|86.39|83.89|85.51|83.01|86.64|84.14|85.13|82.63|0
1746107400000|2025-05-01 13:50:00|85.48|82.98|85.4|82.9|85.81|83.31|84.83|82.33|0
1746107700000|2025-05-01 13:55:00|85.28|82.78|87.84|85.34|87.84|85.34|85.28|82.78|0
1746108000000|2025-05-01 14:00:00|88.26|85.76|86.43|83.93|94.27|91.77|86.07|83.57|0
1746108300000|2025-05-01 14:05:00|86.46|83.96|86.38|83.88|86.76|84.26|85.12|82.62|0
1746108600000|2025-05-01 14:10:00|86.41|83.91|85.4|82.9|86.85|84.35|85.4|82.9|0
1746108900000|2025-05-01 14:15:00|85.34|82.84|85.62|83.12|85.62|83.12|84.75|82.25|0
1746109200000|2025-05-01 14:20:00|85.59|83.09|84.4|81.9|85.59|83.09|84.09|81.59|0
1746109500000|2025-05-01 14:25:00|84.34|81.84|84.16|81.66|84.87|82.37|83.79|81.29|0
1746109800000|2025-05-01 14:30:00|84.18|81.68|84.53|82.03|85.12|82.62|84|81.5|0
1746110100000|2025-05-01 14:35:00|84.48|81.98|83.57|81.07|84.79|82.29|83.43|80.93|0
1746110400000|2025-05-01 14:40:00|83.54|81.04|84.05|81.55|84.16|81.66|83.23|80.73|0
1746110700000|2025-05-01 14:45:00|84.02|81.52|83.67|81.17|84.12|81.62|83.42|80.92|0
1746111000000|2025-05-01 14:50:00|83.64|81.14|83.56|81.06|84|81.5|83.44|80.94|0
1746111300000|2025-05-01 14:55:00|83.53|81.03|83.14|80.64|83.56|81.06|83.04|80.54|0
1746111600000|2025-05-01 15:00:00|83.09|80.59|83.3|80.8|83.85|81.35|83.09|80.59|0
1746111900000|2025-05-01 15:05:00|83.33|80.83|83.32|80.82|83.49|80.99|82.96|80.46|0
1746112200000|2025-05-01 15:10:00|83.29|80.79|83|80.5|83.44|80.94|82.86|80.36|0
1746112500000|2025-05-01 15:15:00|83.09|80.59|82.55|80.05|83.09|80.59|82.24|79.74|0
1746112800000|2025-05-01 15:20:00|82.52|80.02|83|80.5|83.1|80.6|82.51|80.01|0
1746113100000|2025-05-01 15:25:00|82.97|80.47|83.34|80.84|83.4|80.9|82.72|80.22|0
1746113400000|2025-05-01 15:30:00|83.29|80.79|83.87|81.37|84.25|81.75|83.14|80.64|0
1746113700000|2025-05-01 15:35:00|83.91|81.41|83.92|81.42|84.16|81.66|83.41|80.91|0
1746114000000|2025-05-01 15:40:00|83.98|81.48|84.54|82.04|84.73|82.23|83.92|81.42|0
1746114300000|2025-05-01 15:45:00|84.52|82.02|84.93|82.43|85.06|82.56|84.23|81.73|0
1746114600000|2025-05-01 15:50:00|84.96|82.46|85.43|82.93|85.43|82.93|84.82|82.32|0
1746114900000|2025-05-01 15:55:00|85.45|82.95|86.79|84.29|87.37|84.87|85.41|82.91|0
1746115200000|2025-05-01 16:00:00|86.85|84.35|86.64|84.14|87.12|84.62|86.06|83.56|0
1746115500000|2025-05-01 16:05:00|86.55|84.05|85.62|83.12|86.68|84.18|85.5|83|0
1746115800000|2025-05-01 16:10:00|85.59|83.09|86.64|84.14|86.67|84.17|85.59|83.09|0
1746116100000|2025-05-01 16:15:00|86.67|84.17|87.43|84.93|88.55|86.05|86.64|84.14|0
1746116400000|2025-05-01 16:20:00|87.4|84.9|87.96|85.46|87.99|85.49|87.1|84.6|0
1746116700000|2025-05-01 16:25:00|87.99|85.49|86.91|84.41|88.12|85.62|86.53|84.03|0
1746117000000|2025-05-01 16:30:00|86.97|84.47|86.41|83.91|87.03|84.53|86.26|83.76|0
1746117300000|2025-05-01 16:35:00|86.38|83.88|86.05|83.55|86.58|84.08|85.84|83.34|0
1746117600000|2025-05-01 16:40:00|86.15|83.65|86.3|83.8|87.11|84.61|86.09|83.59|0
1746117900000|2025-05-01 16:45:00|86.36|83.86|86.93|84.43|87.17|84.67|85.99|83.49|0
1746118200000|2025-05-01 16:50:00|86.89|84.39|87.11|84.61|87.48|84.98|86.33|83.83|0
1746118500000|2025-05-01 16:55:00|87.15|84.65|86.85|84.35|87.21|84.71|86.37|83.87|0
1746118800000|2025-05-01 17:00:00|86.88|84.38|85.26|82.76|86.88|84.38|85.12|82.62|0
1746119100000|2025-05-01 17:05:00|85.23|82.73|84.49|81.99|85.3|82.8|84.33|81.83|0
1746119400000|2025-05-01 17:10:00|84.51|82.01|84.47|81.97|84.72|82.22|84.34|81.84|0
1746119700000|2025-05-01 17:15:00|84.5|82|84.15|81.65|84.55|82.05|83.68|81.18|0
1746120000000|2025-05-01 17:20:00|84.12|81.62|84.04|81.54|84.35|81.85|83.83|81.33|0
1746120300000|2025-05-01 17:25:00|84.01|81.51|84.54|82.04|84.97|82.47|83.77|81.27|0
1746120600000|2025-05-01 17:30:00|84.51|82.01|84.27|81.77|84.8|82.3|84.27|81.77|0
1746120900000|2025-05-01 17:35:00|84.24|81.74|84.88|82.38|84.88|82.38|84.21|81.71|0
1746121200000|2025-05-01 17:40:00|84.91|82.41|86.17|83.67|86.32|83.82|84.89|82.39|0
1746121500000|2025-05-01 17:45:00|86.23|83.73|85.46|82.96|86.45|83.95|85.46|82.96|0
1746121800000|2025-05-01 17:50:00|85.49|82.99|85.58|83.08|86.22|83.72|85.33|82.83|0
1746122100000|2025-05-01 17:55:00|85.61|83.11|85.71|83.21|86.04|83.54|85.36|82.86|0
1746122400000|2025-05-01 18:00:00|85.65|83.15|85.01|82.51|85.79|83.29|85|82.5|0
1746122700000|2025-05-01 18:05:00|85.07|82.57|83.92|81.42|85.12|82.62|83.74|81.24|0
1746123000000|2025-05-01 18:10:00|83.95|81.45|83.77|81.27|84.07|81.57|83.46|80.96|0
1746123300000|2025-05-01 18:15:00|83.8|81.3|83.41|80.91|83.8|81.3|83.11|80.61|0
1746123600000|2025-05-01 18:20:00|83.42|80.92|84.44|81.94|84.49|81.99|83.41|80.91|0
1746123900000|2025-05-01 18:25:00|84.47|81.97|83.37|80.87|84.98|82.48|83.37|80.87|0
1746124200000|2025-05-01 18:30:00|83.44|80.94|83.14|80.64|83.59|81.09|83.02|80.52|0
1746124500000|2025-05-01 18:35:00|83.11|80.61|83.36|80.86|83.54|81.04|83.06|80.56|0
1746124800000|2025-05-01 18:40:00|83.24|80.74|82.91|80.41|83.47|80.97|82.88|80.38|0
1746125100000|2025-05-01 18:45:00|82.94|80.44|83.08|80.58|83.42|80.92|82.48|79.98|0
1746125400000|2025-05-01 18:50:00|82.99|80.49|83.69|81.19|83.72|81.22|82.85|80.35|0
1746125700000|2025-05-01 18:55:00|83.66|81.16|83.56|81.06|83.68|81.18|83.18|80.68|0
1746126000000|2025-05-01 19:00:00|83.5|81|83.22|80.72|84.03|81.53|83.22|80.72|0
1746126300000|2025-05-01 19:05:00|83.19|80.69|84.07|81.57|84.11|81.61|83.13|80.63|0
1746126600000|2025-05-01 19:10:00|84.13|81.63|83.61|81.11|84.65|82.15|83.61|81.11|0
1746126900000|2025-05-01 19:15:00|83.64|81.14|84.51|82.01|84.72|82.22|83.47|80.97|0
1746127200000|2025-05-01 19:20:00|84.45|81.95|84.11|81.61|84.48|81.98|83.85|81.35|0
1746127500000|2025-05-01 19:25:00|84.19|81.69|83.64|81.14|84.19|81.69|83.57|81.07|0
1746127800000|2025-05-01 19:30:00|83.67|81.17|83.71|81.21|84.05|81.55|83.47|80.97|0
1746128100000|2025-05-01 19:35:00|83.76|81.26|84.21|81.71|84.39|81.89|83.61|81.11|0
1746128400000|2025-05-01 19:40:00|84.17|81.67|84.09|81.59|84.55|82.05|84.01|81.51|0
1746128700000|2025-05-01 19:45:00|84.15|81.65|82.92|80.42|84.15|81.65|82.77|80.27|0
1746129000000|2025-05-01 19:50:00|83.15|80.65|85.06|82.56|85.26|82.76|82.98|80.48|0
1746129300000|2025-05-01 19:55:00|84.97|82.47|86.97|84.47|87.69|85.19|84.97|82.47|0
1746129600000|2025-05-01 20:00:00|87.04|84.54|89.83|87.33|89.99|87.49|85.95|83.45|0
1746129900000|2025-05-01 20:05:00|89.93|87.43|90.36|87.86|90.61|88.11|89.36|86.86|0
1746130200000|2025-05-01 20:10:00|90.39|87.89|89.82|87.32|90.93|88.43|89.7|87.2|0
1746130500000|2025-05-01 20:15:00|89.88|87.38|88.64|86.14|89.93|87.43|88.44|85.94|0
1746130800000|2025-05-01 20:20:00|88.46|85.96|88.21|85.71|88.72|86.22|88.02|85.52|0
1746131100000|2025-05-01 20:25:00|88.24|85.74|88.39|85.89|88.93|86.43|88.21|85.71|0
1746131400000|2025-05-01 20:30:00|88.57|86.07|88.91|86.41|89.24|86.74|87.61|85.11|0
1746131700000|2025-05-01 20:35:00|88.88|86.38|89.06|86.56|89.43|86.93|88.67|86.17|0
1746132000000|2025-05-01 20:40:00|89|86.5|89.89|87.39|89.89|87.39|88.94|86.44|0
1746132300000|2025-05-01 20:45:00|89.92|87.42|89.39|86.89|90.37|87.87|89.31|86.81|0
1746132600000|2025-05-01 20:50:00|89.36|86.86|89.27|86.77|89.65|87.15|89.21|86.71|0
1746132900000|2025-05-01 20:55:00|89.55|86.55|89.8|86.8|90.07|87.07|89.49|86.49|0
1746133200000|2025-05-01 21:00:00|89.81|86.81|89.69|86.69|90.28|87.28|89.67|86.67|0
1746133500000|2025-05-01 21:05:00|89.7|86.7|89.72|86.72|89.72|86.72|89.52|86.52|0
1746133800000|2025-05-01 21:10:00|89.69|86.69|89.52|86.52|89.9|86.9|89.34|86.34|0
1746134100000|2025-05-01 21:15:00|89.51|86.51|89.27|86.27|89.59|86.59|89.11|86.11|0
1746134400000|2025-05-01 21:20:00|89.11|86.11|89.18|86.18|89.27|86.27|88.83|85.83|0
1746134700000|2025-05-01 21:25:00|89.22|86.22|89.06|86.06|89.25|86.25|88.77|85.77|0
1746135000000|2025-05-01 21:30:00|88.89|85.89|88.83|85.83|88.92|85.92|88.76|85.76|0
1746135300000|2025-05-01 21:35:00|88.86|85.86|89.19|86.19|89.31|86.31|88.86|85.86|0
1746135600000|2025-05-01 21:40:00|89.24|86.24|89.61|86.61|89.72|86.72|89.24|86.24|0
1746135900000|2025-05-01 21:45:00|89.62|86.62|90.17|87.17|90.21|87.21|89.5|86.5|0
1746136200000|2025-05-01 21:50:00|90.16|87.16|90.01|87.01|90.23|87.23|90.01|87.01|0
1746136500000|2025-05-01 21:55:00|90.12|87.12|89.96|86.96|90.18|87.18|89.89|86.89|0
1746136800000|2025-05-01 22:00:00|89.98|86.98|90.65|87.65|90.88|87.88|89.74|86.74|0
1746137100000|2025-05-01 22:05:00|90.68|87.68|90.63|87.63|91.08|88.08|90.43|87.43|0
1746137400000|2025-05-01 22:10:00|90.61|87.61|90.09|87.09|90.64|87.64|90|87|0
1746137700000|2025-05-01 22:15:00|90.1|87.1|89.84|86.84|90.15|87.15|89.69|86.69|0
1746138000000|2025-05-01 22:20:00|89.86|86.86|90.07|87.07|90.09|87.09|89.84|86.84|0
1746138300000|2025-05-01 22:25:00|90.05|87.05|89.95|86.95|90.08|87.08|89.9|86.9|0
1746138600000|2025-05-01 22:30:00|89.91|86.91|89.8|86.8|90.31|87.31|89.8|86.8|0
1746138900000|2025-05-01 22:35:00|89.84|86.84|89.76|86.76|90.05|87.05|89.76|86.76|0
1746139200000|2025-05-01 22:40:00|89.74|86.74|89.88|86.88|90.08|87.08|89.64|86.64|0
1746139500000|2025-05-01 22:45:00|89.89|86.89|90|87|90.11|87.11|89.88|86.88|0
1746139800000|2025-05-01 22:50:00|89.97|86.97|90.03|87.03|90.2|87.2|89.84|86.84|0
1746140100000|2025-05-01 22:55:00|90.04|87.04|89.98|86.98|90.13|87.13|89.87|86.87|0
1746140400000|2025-05-01 23:00:00|90.03|87.03|89.72|86.72|90.13|87.13|89.64|86.64|0
1746140700000|2025-05-01 23:05:00|89.76|86.76|89.84|86.84|89.88|86.88|89.72|86.72|0
1746141000000|2025-05-01 23:10:00|89.9|86.9|89.85|86.85|89.91|86.91|89.74|86.74|0
1746141300000|2025-05-01 23:15:00|89.84|86.84|89.21|86.21|89.85|86.85|89.21|86.21|0
1746141600000|2025-05-01 23:20:00|89.24|86.24|89.01|86.01|89.3|86.3|88.93|85.93|0
1746141900000|2025-05-01 23:25:00|89.02|86.02|89.11|86.11|89.29|86.29|88.92|85.92|0
1746142200000|2025-05-01 23:30:00|89.14|86.14|89.63|86.63|89.69|86.69|89.08|86.08|0
1746142500000|2025-05-01 23:35:00|89.64|86.64|89.57|86.57|89.64|86.64|89.44|86.44|0
1746142800000|2025-05-01 23:40:00|89.53|86.53|89.55|86.55|89.58|86.58|89.32|86.32|0
1746143100000|2025-05-01 23:45:00|89.56|86.56|90.02|87.02|90.08|87.08|89.5|86.5|0
1746143400000|2025-05-01 23:50:00|89.99|86.99|89.58|86.58|90.16|87.16|89.58|86.58|0
1746143700000|2025-05-01 23:55:00|89.59|86.59|89.71|86.71|89.71|86.71|89.35|86.35|0
1746057600000|2025-05-01 00:00:00|86.79|83.79|86.42|83.42|86.89|83.89|86.33|83.33|0
1746057900000|2025-05-01 00:05:00|86.43|83.43|86.41|83.41|86.5|83.5|86.3|83.3|0
1746058200000|2025-05-01 00:10:00|86.43|83.43|86.32|83.32|86.67|83.67|86.21|83.21|0
1746058500000|2025-05-01 00:15:00|86.31|83.31|86.42|83.42|86.57|83.57|85.73|82.73|0
1746058800000|2025-05-01 00:20:00|86.45|83.45|86.41|83.41|86.57|83.57|85.84|82.84|0
1746059100000|2025-05-01 00:25:00|86.42|83.42|86.44|83.44|86.5|83.5|85.62|82.62|0
1746059400000|2025-05-01 00:30:00|86.54|83.54|86.84|83.84|87.09|84.09|86.54|83.54|0
1746059700000|2025-05-01 00:35:00|86.85|83.85|86.74|83.74|86.87|83.87|86.52|83.52|0
1746060000000|2025-05-01 00:40:00|86.73|83.73|86.36|83.36|86.73|83.73|86.34|83.34|0
1746060300000|2025-05-01 00:45:00|86.37|83.37|86.29|83.29|86.53|83.53|86.08|83.08|0
1746060600000|2025-05-01 00:50:00|86.45|83.45|86.4|83.4|86.61|83.61|86.33|83.33|0
1746060900000|2025-05-01 00:55:00|86.41|83.41|85.8|82.8|86.42|83.42|85.69|82.69|0
1746061200000|2025-05-01 01:00:00|85.87|82.87|85.68|82.68|85.98|82.98|85.59|82.59|0
1746061500000|2025-05-01 01:05:00|85.7|82.7|86.17|83.17|86.2|83.2|85.67|82.67|0
1746061800000|2025-05-01 01:10:00|86.2|83.2|85.91|82.91|86.27|83.27|85.87|82.87|0
1746062100000|2025-05-01 01:15:00|85.9|82.9|85.77|82.77|85.94|82.94|85.7|82.7|0
1746062400000|2025-05-01 01:20:00|85.8|82.8|85.98|82.98|85.98|82.98|85.56|82.56|0
1746062700000|2025-05-01 01:25:00|85.96|82.96|86.07|83.07|86.1|83.1|85.71|82.71|0
1746063000000|2025-05-01 01:30:00|86.05|83.05|85.89|82.89|86.12|83.12|85.75|82.75|0
1746063300000|2025-05-01 01:35:00|85.92|82.92|85.6|82.6|85.92|82.92|85.56|82.56|0
1746063600000|2025-05-01 01:40:00|85.63|82.63|85.81|82.81|86|83|85.55|82.55|0
1746063900000|2025-05-01 01:45:00|85.87|82.87|85.81|82.81|85.9|82.9|85.61|82.61|0
1746064200000|2025-05-01 01:50:00|85.84|82.84|86|83|86.15|83.15|85.76|82.76|0
1746064500000|2025-05-01 01:55:00|86.06|83.06|85.93|82.93|86.08|83.08|85.93|82.93|0
1746064800000|2025-05-01 02:00:00|85.94|82.94|85.75|82.75|85.97|82.97|85.65|82.65|0
1746065100000|2025-05-01 02:05:00|85.73|82.73|85.78|82.78|85.83|82.83|85.63|82.63|0
1746065400000|2025-05-01 02:10:00|85.79|82.79|85.91|82.91|85.94|82.94|85.75|82.75|0
1746065700000|2025-05-01 02:15:00|85.89|82.89|85.84|82.84|85.93|82.93|85.79|82.79|0
1746066000000|2025-05-01 02:20:00|85.81|82.81|85.81|82.81|85.89|82.89|85.63|82.63|0
1746066300000|2025-05-01 02:25:00|85.8|82.8|85.58|82.58|85.84|82.84|85.33|82.33|0
1746066600000|2025-05-01 02:30:00|85.54|82.54|85.52|82.52|85.66|82.66|85.47|82.47|0
1746066900000|2025-05-01 02:35:00|85.53|82.53|85.52|82.52|85.6|82.6|85.44|82.44|0
1746067200000|2025-05-01 02:40:00|85.53|82.53|85.74|82.74|85.8|82.8|85.44|82.44|0
1746067500000|2025-05-01 02:45:00|85.73|82.73|86.24|83.24|86.31|83.31|85.68|82.68|0
1746067800000|2025-05-01 02:50:00|86.22|83.22|86.49|83.49|86.52|83.52|86.19|83.19|0
1746068100000|2025-05-01 02:55:00|86.51|83.51|86.53|83.53|86.6|83.6|86.44|83.44|0
1746068400000|2025-05-01 03:00:00|86.56|83.56|86.05|83.05|86.63|83.63|85.97|82.97|0
1746068700000|2025-05-01 03:05:00|86.04|83.04|86.02|83.02|86.09|83.09|85.89|82.89|0
1746069000000|2025-05-01 03:10:00|86.04|83.04|86.01|83.01|86.14|83.14|85.92|82.92|0
1746069300000|2025-05-01 03:15:00|84.55|81.55|86.07|83.07|86.07|83.07|84.39|81.39|0
1746069600000|2025-05-01 03:20:00|86.12|83.12|85.77|82.77|86.18|83.18|85.67|82.67|0
1746069900000|2025-05-01 03:25:00|85.76|82.76|85.58|82.58|85.77|82.77|85.41|82.41|0
1746070200000|2025-05-01 03:30:00|85.57|82.57|84.12|81.12|85.69|82.69|84.12|81.12|0
1746070500000|2025-05-01 03:35:00|85.57|82.57|85.19|82.19|85.6|82.6|84.9|81.9|0
1746070800000|2025-05-01 03:40:00|85.21|82.21|85.19|82.19|85.3|82.3|83.79|80.79|0
1746071100000|2025-05-01 03:45:00|85.2|82.2|85.15|82.15|85.27|82.27|85.1|82.1|0
1746071400000|2025-05-01 03:50:00|85.12|82.12|83.58|80.58|85.23|82.23|83.58|80.58|0
1746071700000|2025-05-01 03:55:00|85.07|82.07|85.09|82.09|85.11|82.11|84.96|81.96|0
1746072000000|2025-05-01 04:00:00|85.01|82.01|84.95|81.95|85.11|82.11|84.95|81.95|0
1746072300000|2025-05-01 04:05:00|84.93|81.93|85.18|82.18|85.26|82.26|84.86|81.86|0
1746072600000|2025-05-01 04:10:00|85.21|82.21|85.16|82.16|85.34|82.34|81.85|78.85|0
1746072900000|2025-05-01 04:15:00|85.18|82.18|85.26|82.26|85.39|82.39|85.13|82.13|0
1746073200000|2025-05-01 04:20:00|85.25|82.25|85.42|82.42|85.42|82.42|85.11|82.11|0
1746073500000|2025-05-01 04:25:00|85.44|82.44|85.6|82.6|85.65|82.65|85.39|82.39|0
1746073800000|2025-05-01 04:30:00|85.59|82.59|85.52|82.52|85.68|82.68|85.4|82.4|0
1746074100000|2025-05-01 04:35:00|85.54|82.54|85.45|82.45|85.54|82.54|85.45|82.45|0
1746074400000|2025-05-01 04:40:00|85.47|82.47|85.54|82.54|85.59|82.59|85.37|82.37|0
1746074700000|2025-05-01 04:45:00|85.56|82.56|85.56|82.56|85.64|82.64|85.37|82.37|0
1746075000000|2025-05-01 04:50:00|85.55|82.55|85.49|82.49|85.64|82.64|85.41|82.41|0
1746075300000|2025-05-01 04:55:00|85.48|82.48|85.41|82.41|85.51|82.51|85.41|82.41|0
1746075600000|2025-05-01 05:00:00|85.42|82.42|85.26|82.26|85.42|82.42|85.17|82.17|0
1746075900000|2025-05-01 05:05:00|85.35|82.35|85.15|82.15|85.37|82.37|84.79|81.79|0
1746076200000|2025-05-01 05:10:00|85.13|82.13|84.91|81.91|85.15|82.15|84.89|81.89|0
1746076500000|2025-05-01 05:15:00|84.94|81.94|85.44|82.44|85.47|82.47|84.84|81.84|0
1746076800000|2025-05-01 05:20:00|85.43|82.43|85.72|82.72|85.96|82.96|85.37|82.37|0
1746077100000|2025-05-01 05:25:00|85.69|82.69|84.89|81.89|85.89|82.89|84.89|81.89|0
1746077400000|2025-05-01 05:30:00|84.88|81.88|84.66|81.66|85.07|82.07|84.6|81.6|0
1746077700000|2025-05-01 05:35:00|84.42|81.42|84.66|81.66|84.72|81.72|82.85|79.85|0
1746078000000|2025-05-01 05:40:00|84.75|81.75|85.09|82.09|85.14|82.14|84.69|81.69|0
1746078300000|2025-05-01 05:45:00|85.07|82.07|85.34|82.34|85.34|82.34|85.01|82.01|0
1746078600000|2025-05-01 05:50:00|85.42|82.42|85.52|82.52|85.61|82.61|85.37|82.37|0
1746078900000|2025-05-01 05:55:00|85.5|82.5|85.72|82.72|85.76|82.76|85.5|82.5|0
1746079200000|2025-05-01 06:00:00|85.75|82.75|85.6|82.6|85.82|82.82|85.33|82.33|0
1746079500000|2025-05-01 06:05:00|85.61|82.61|85.86|82.86|85.9|82.9|85.6|82.6|0
1746079800000|2025-05-01 06:10:00|85.84|82.84|85.59|82.59|85.86|82.86|85.54|82.54|0
1746080100000|2025-05-01 06:15:00|85.56|82.56|85.64|82.64|85.83|82.83|85.51|82.51|0
1746080400000|2025-05-01 06:20:00|85.58|82.58|85.54|82.54|85.71|82.71|85.44|82.44|0
1746080700000|2025-05-01 06:25:00|85.51|82.51|85.01|82.01|85.54|82.54|84.98|81.98|0
1746081000000|2025-05-01 06:30:00|84.99|81.99|84.65|81.65|85.04|82.04|83.47|80.47|0
1746081300000|2025-05-01 06:35:00|84.68|81.68|84.89|81.89|84.97|81.97|84.68|81.68|0
1746081600000|2025-05-01 06:40:00|84.9|81.9|85.33|82.33|85.4|82.4|84.83|81.83|0
1746081900000|2025-05-01 06:45:00|85.31|82.31|85.44|82.44|85.5|82.5|85.04|82.04|0
1746082200000|2025-05-01 06:50:00|85.47|82.47|85.65|82.65|85.72|82.72|85.33|82.33|0
1746082500000|2025-05-01 06:55:00|85.71|82.71|85.66|82.66|85.74|82.74|85.38|82.38|0
1746082800000|2025-05-01 07:00:00|85.76|82.76|85.91|82.91|86.38|83.38|85.76|82.76|0
1746083100000|2025-05-01 07:05:00|86.06|83.06|85.6|82.6|86.06|83.06|85.34|82.34|0
1746083400000|2025-05-01 07:10:00|85.62|82.62|85.35|82.35|85.64|82.64|85.2|82.2|0
1746083700000|2025-05-01 07:15:00|85.32|82.32|85.69|82.69|85.77|82.77|85.21|82.21|0
1746084000000|2025-05-01 07:20:00|85.7|82.7|85.44|82.44|85.8|82.8|85.4|82.4|0
1746084300000|2025-05-01 07:25:00|85.45|82.45|84.91|81.91|85.47|82.47|84.53|81.53|0
1746084600000|2025-05-01 07:30:00|84.85|81.85|85.04|82.04|85.28|82.28|84.84|81.84|0
1746084900000|2025-05-01 07:35:00|84.98|81.98|84.61|81.61|85.06|82.06|84.61|81.61|0
1746085200000|2025-05-01 07:40:00|84.59|81.59|84.69|81.69|84.89|81.89|84.58|81.58|0
1746085500000|2025-05-01 07:45:00|84.67|81.67|84.97|81.97|84.99|81.99|84.67|81.67|0
1746085800000|2025-05-01 07:50:00|84.98|81.98|84.81|81.81|85.13|82.13|84.79|81.79|0
1746086100000|2025-05-01 07:55:00|84.83|81.83|85.24|82.24|85.26|82.26|84.83|81.83|0
1746086400000|2025-05-01 08:00:00|85.27|82.27|85.5|82.5|85.53|82.53|84.9|81.9|0
1746086700000|2025-05-01 08:05:00|85.47|82.47|85.67|82.67|85.83|82.83|85.44|82.44|0
1746087000000|2025-05-01 08:10:00|85.65|82.65|85.59|82.59|85.87|82.87|85.33|82.33|0
1746087300000|2025-05-01 08:15:00|85.56|82.56|85.24|82.24|85.56|82.56|85.15|82.15|0
1746087600000|2025-05-01 08:20:00|85.21|82.21|85.34|82.34|85.4|82.4|85.15|82.15|0
1746087900000|2025-05-01 08:25:00|85.31|82.31|85.16|82.16|85.4|82.4|84.97|81.97|0
1746088200000|2025-05-01 08:30:00|85.14|82.14|85.01|82.01|85.17|82.17|84.9|81.9|0
1746088500000|2025-05-01 08:35:00|84.95|81.95|84.76|81.76|85.25|82.25|84.55|81.55|0
1746088800000|2025-05-01 08:40:00|84.73|81.73|84.76|81.76|84.89|81.89|84.61|81.61|0
1746089100000|2025-05-01 08:45:00|84.79|81.79|84.27|81.27|84.82|81.82|84.16|81.16|0
1746089400000|2025-05-01 08:50:00|84.32|81.32|84.46|81.46|84.54|81.54|84.26|81.26|0
1746089700000|2025-05-01 08:55:00|84.49|81.49|84.4|81.4|84.51|81.51|84.27|81.27|0
1746090000000|2025-05-01 09:00:00|84.36|81.36|83.99|80.99|84.44|81.44|83.98|80.98|0
1746090300000|2025-05-01 09:05:00|83.98|80.98|83.76|80.76|84.05|81.05|83.38|80.38|0
1746090600000|2025-05-01 09:10:00|83.73|80.73|83.79|80.79|83.95|80.95|83.69|80.69|0
1746090900000|2025-05-01 09:15:00|83.78|80.78|83.81|80.81|83.99|80.99|83.44|80.44|0
1746091200000|2025-05-01 09:20:00|83.83|80.83|84.14|81.14|84.16|81.16|83.74|80.74|0
1746091500000|2025-05-01 09:25:00|84.17|81.17|83.92|80.92|84.26|81.26|83.8|80.8|0
1746091800000|2025-05-01 09:30:00|83.89|80.89|83.27|80.27|83.9|80.9|83.24|80.24|0
1746092100000|2025-05-01 09:35:00|83.24|80.24|83.34|80.34|83.45|80.45|83.24|80.24|0
1746092400000|2025-05-01 09:40:00|83.32|80.32|83.64|80.64|83.89|80.89|83.32|80.32|0
1746092700000|2025-05-01 09:45:00|83.62|80.62|83.49|80.49|83.66|80.66|83.39|80.39|0
1746093000000|2025-05-01 09:50:00|83.46|80.46|83.28|80.28|83.51|80.51|83.22|80.22|0
1746093300000|2025-05-01 09:55:00|83.3|80.3|83.43|80.43|83.43|80.43|83.2|80.2|0
1746093600000|2025-05-01 10:00:00|83.4|80.4|83.7|80.7|83.83|80.83|83.28|80.28|0
1746093900000|2025-05-01 10:05:00|83.73|80.73|83.71|80.71|83.95|80.95|83.6|80.6|0
1746094200000|2025-05-01 10:10:00|83.7|80.7|83.69|80.69|83.79|80.79|83.51|80.51|0
1746094500000|2025-05-01 10:15:00|83.73|80.73|83.32|80.32|83.82|80.82|83.2|80.2|0
1746094800000|2025-05-01 10:20:00|83.26|80.26|83.62|80.62|83.79|80.79|83.26|80.26|0
1746095100000|2025-05-01 10:25:00|83.65|80.65|83.93|80.93|84.03|81.03|83.63|80.63|0
1746095400000|2025-05-01 10:30:00|83.92|80.92|83.79|81.29|84.23|81.38|83.71|80.92|0
1746095700000|2025-05-01 10:35:00|83.82|81.32|84.02|81.52|84.13|81.63|83.8|81.3|0
1746096000000|2025-05-01 10:40:00|84.05|81.55|84.01|81.51|84.16|81.66|83.88|81.38|0
1746096300000|2025-05-01 10:45:00|84.05|81.55|84.54|82.04|84.68|82.18|84.04|81.54|0
1746096600000|2025-05-01 10:50:00|84.55|82.05|84.46|81.96|84.79|82.29|84.4|81.9|0
1746096900000|2025-05-01 10:55:00|84.43|81.93|84.2|81.7|84.43|81.93|84.03|81.53|0
1746097200000|2025-05-01 11:00:00|84.38|81.88|83.81|81.31|84.84|82.34|83.67|81.17|0
1746097500000|2025-05-01 11:05:00|83.79|81.29|83.75|81.25|83.93|81.43|83.6|81.1|0
1746097800000|2025-05-01 11:10:00|83.74|81.24|83.65|81.15|83.92|81.42|83.47|80.97|0
1746098100000|2025-05-01 11:15:00|83.66|81.16|84.47|81.97|84.47|81.97|83.6|81.1|0
1746098400000|2025-05-01 11:20:00|84.4|81.9|84.8|82.3|85.11|82.61|84.32|81.82|0
1746098700000|2025-05-01 11:25:00|84.82|82.32|84.95|82.45|85.14|82.64|84.72|82.22|0
1746099000000|2025-05-01 11:30:00|84.98|82.48|84.35|81.85|84.98|82.48|84.19|81.69|0
1746099300000|2025-05-01 11:35:00|84.32|81.82|84.32|81.82|84.49|81.99|84.11|81.61|0
1746099600000|2025-05-01 11:40:00|84.31|81.81|84.13|81.63|84.52|82.02|84.13|81.63|0
1746099900000|2025-05-01 11:45:00|84.23|81.73|84.07|81.57|84.42|81.92|83.95|81.45|0
1746100200000|2025-05-01 11:50:00|84.08|81.58|83.9|81.4|84.17|81.67|83.79|81.29|0
1746100500000|2025-05-01 11:55:00|83.88|81.38|84.07|81.57|84.31|81.81|83.67|81.17|0
1746100800000|2025-05-01 12:00:00|84.13|81.63|84.25|81.75|85.42|82.92|84.03|81.53|0
1746101100000|2025-05-01 12:05:00|84.28|81.78|84.12|81.62|84.47|81.97|84.03|81.53|0
1746101400000|2025-05-01 12:10:00|84.09|81.59|83.6|81.1|84.39|81.89|83.49|80.99|0
1746101700000|2025-05-01 12:15:00|83.64|81.14|83.85|81.35|84.04|81.54|83.42|80.92|0
1746102000000|2025-05-01 12:20:00|83.82|81.32|85.08|82.58|85.16|82.66|83.82|81.32|0
1746102300000|2025-05-01 12:25:00|85.1|82.6|85.7|83.2|85.84|83.34|85|82.5|0
1746102600000|2025-05-01 12:30:00|85.71|83.21|85.52|83.02|87|84.5|85.12|82.62|0
1746102900000|2025-05-01 12:35:00|85.58|83.08|85.78|83.28|85.85|83.35|85.21|82.71|0
1746103200000|2025-05-01 12:40:00|85.75|83.25|85.41|82.91|85.78|83.28|85.33|82.83|0
1746103500000|2025-05-01 12:45:00|85.38|82.88|85.42|82.92|85.71|83.21|85.31|82.81|0
1746103800000|2025-05-01 12:50:00|85.39|82.89|85.58|83.08|85.94|83.44|85.31|82.81|0
1746104100000|2025-05-01 12:55:00|85.6|83.1|86.35|83.85|86.35|83.85|85.47|82.97|0
1746104400000|2025-05-01 13:00:00|86.32|83.82|86.79|84.29|86.83|84.33|86.18|83.68|0
1746104700000|2025-05-01 13:05:00|86.85|84.35|86.14|83.64|86.98|84.48|85.92|83.42|0
1746105000000|2025-05-01 13:10:00|86.16|83.66|86.06|83.06|86.16|83.66|85.44|82.94|0
1746105300000|2025-05-01 13:15:00|86.07|83.07|85.81|82.81|86.22|83.22|85.81|82.81|0
1746105600000|2025-05-01 13:20:00|85.72|82.72|85.6|82.6|85.84|82.84|85.6|82.6|0
1746105900000|2025-05-01 13:25:00|85.63|82.63|85.88|82.88|85.89|82.89|85.42|82.42|0
1746106200000|2025-05-01 13:30:00|85.49|82.99|87.07|84.57|87.38|84.88|85.32|82.82|0
1746106500000|2025-05-01 13:35:00|87.1|84.6|86.89|84.39|87.21|84.71|85.45|82.95|0
1746106800000|2025-05-01 13:40:00|86.95|84.45|86.33|83.83|87.2|84.7|85.89|83.39|0
1746107100000|2025-05-01 13:45:00|86.39|83.89|85.51|83.01|86.64|84.14|85.13|82.63|0
1746107400000|2025-05-01 13:50:00|85.48|82.98|85.4|82.9|85.81|83.31|84.83|82.33|0
1746107700000|2025-05-01 13:55:00|85.28|82.78|87.84|85.34|87.84|85.34|85.28|82.78|0
1746108000000|2025-05-01 14:00:00|88.26|85.76|86.43|83.93|94.27|91.77|86.07|83.57|0
1746108300000|2025-05-01 14:05:00|86.46|83.96|86.38|83.88|86.76|84.26|85.12|82.62|0
1746108600000|2025-05-01 14:10:00|86.41|83.91|85.4|82.9|86.85|84.35|85.4|82.9|0
1746108900000|2025-05-01 14:15:00|85.34|82.84|85.62|83.12|85.62|83.12|84.75|82.25|0
1746109200000|2025-05-01 14:20:00|85.59|83.09|84.4|81.9|85.59|83.09|84.09|81.59|0
1746109500000|2025-05-01 14:25:00|84.34|81.84|84.16|81.66|84.87|82.37|83.79|81.29|0
1746109800000|2025-05-01 14:30:00|84.18|81.68|84.53|82.03|85.12|82.62|84|81.5|0
1746110100000|2025-05-01 14:35:00|84.48|81.98|83.57|81.07|84.79|82.29|83.43|80.93|0
1746110400000|2025-05-01 14:40:00|83.54|81.04|84.05|81.55|84.16|81.66|83.23|80.73|0
1746110700000|2025-05-01 14:45:00|84.02|81.52|83.67|81.17|84.12|81.62|83.42|80.92|0
1746111000000|2025-05-01 14:50:00|83.64|81.14|83.56|81.06|84|81.5|83.44|80.94|0
1746111300000|2025-05-01 14:55:00|83.53|81.03|83.14|80.64|83.56|81.06|83.04|80.54|0
1746111600000|2025-05-01 15:00:00|83.09|80.59|83.3|80.8|83.85|81.35|83.09|80.59|0
1746111900000|2025-05-01 15:05:00|83.33|80.83|83.32|80.82|83.49|80.99|82.96|80.46|0
1746112200000|2025-05-01 15:10:00|83.29|80.79|83|80.5|83.44|80.94|82.86|80.36|0
1746112500000|2025-05-01 15:15:00|83.09|80.59|82.55|80.05|83.09|80.59|82.24|79.74|0
1746112800000|2025-05-01 15:20:00|82.52|80.02|83|80.5|83.1|80.6|82.51|80.01|0
1746113100000|2025-05-01 15:25:00|82.97|80.47|83.34|80.84|83.4|80.9|82.72|80.22|0
1746113400000|2025-05-01 15:30:00|83.29|80.79|83.87|81.37|84.25|81.75|83.14|80.64|0
1746113700000|2025-05-01 15:35:00|83.91|81.41|83.92|81.42|84.16|81.66|83.41|80.91|0
1746114000000|2025-05-01 15:40:00|83.98|81.48|84.54|82.04|84.73|82.23|83.92|81.42|0
1746114300000|2025-05-01 15:45:00|84.52|82.02|84.93|82.43|85.06|82.56|84.23|81.73|0
1746114600000|2025-05-01 15:50:00|84.96|82.46|85.43|82.93|85.43|82.93|84.82|82.32|0
1746114900000|2025-05-01 15:55:00|85.45|82.95|86.79|84.29|87.37|84.87|85.41|82.91|0
1746115200000|2025-05-01 16:00:00|86.85|84.35|86.64|84.14|87.12|84.62|86.06|83.56|0
1746115500000|2025-05-01 16:05:00|86.55|84.05|85.62|83.12|86.68|84.18|85.5|83|0
1746115800000|2025-05-01 16:10:00|85.59|83.09|86.64|84.14|86.67|84.17|85.59|83.09|0
1746116100000|2025-05-01 16:15:00|86.67|84.17|87.43|84.93|88.55|86.05|86.64|84.14|0
1746116400000|2025-05-01 16:20:00|87.4|84.9|87.96|85.46|87.99|85.49|87.1|84.6|0
1746116700000|2025-05-01 16:25:00|87.99|85.49|86.91|84.41|88.12|85.62|86.53|84.03|0
1746117000000|2025-05-01 16:30:00|86.97|84.47|86.41|83.91|87.03|84.53|86.26|83.76|0
1746117300000|2025-05-01 16:35:00|86.38|83.88|86.05|83.55|86.58|84.08|85.84|83.34|0
1746117600000|2025-05-01 16:40:00|86.15|83.65|86.3|83.8|87.11|84.61|86.09|83.59|0
1746117900000|2025-05-01 16:45:00|86.36|83.86|86.93|84.43|87.17|84.67|85.99|83.49|0
1746118200000|2025-05-01 16:50:00|86.89|84.39|87.11|84.61|87.48|84.98|86.33|83.83|0
1746118500000|2025-05-01 16:55:00|87.15|84.65|86.85|84.35|87.21|84.71|86.37|83.87|0
1746118800000|2025-05-01 17:00:00|86.88|84.38|85.26|82.76|86.88|84.38|85.12|82.62|0
1746119100000|2025-05-01 17:05:00|85.23|82.73|84.49|81.99|85.3|82.8|84.33|81.83|0
1746119400000|2025-05-01 17:10:00|84.51|82.01|84.47|81.97|84.72|82.22|84.34|81.84|0
1746119700000|2025-05-01 17:15:00|84.5|82|84.15|81.65|84.55|82.05|83.68|81.18|0
1746120000000|2025-05-01 17:20:00|84.12|81.62|84.04|81.54|84.35|81.85|83.83|81.33|0
1746120300000|2025-05-01 17:25:00|84.01|81.51|84.54|82.04|84.97|82.47|83.77|81.27|0
1746120600000|2025-05-01 17:30:00|84.51|82.01|84.27|81.77|84.8|82.3|84.27|81.77|0
1746120900000|2025-05-01 17:35:00|84.24|81.74|84.88|82.38|84.88|82.38|84.21|81.71|0
1746121200000|2025-05-01 17:40:00|84.91|82.41|86.17|83.67|86.32|83.82|84.89|82.39|0
1746121500000|2025-05-01 17:45:00|86.23|83.73|85.46|82.96|86.45|83.95|85.46|82.96|0
1746121800000|2025-05-01 17:50:00|85.49|82.99|85.58|83.08|86.22|83.72|85.33|82.83|0
1746122100000|2025-05-01 17:55:00|85.61|83.11|85.71|83.21|86.04|83.54|85.36|82.86|0
1746122400000|2025-05-01 18:00:00|85.65|83.15|85.01|82.51|85.79|83.29|85|82.5|0
1746122700000|2025-05-01 18:05:00|85.07|82.57|83.92|81.42|85.12|82.62|83.74|81.24|0
1746123000000|2025-05-01 18:10:00|83.95|81.45|83.77|81.27|84.07|81.57|83.46|80.96|0
1746123300000|2025-05-01 18:15:00|83.8|81.3|83.41|80.91|83.8|81.3|83.11|80.61|0
1746123600000|2025-05-01 18:20:00|83.42|80.92|84.44|81.94|84.49|81.99|83.41|80.91|0
1746123900000|2025-05-01 18:25:00|84.47|81.97|83.37|80.87|84.98|82.48|83.37|80.87|0
1746124200000|2025-05-01 18:30:00|83.44|80.94|83.14|80.64|83.59|81.09|83.02|80.52|0
1746124500000|2025-05-01 18:35:00|83.11|80.61|83.36|80.86|83.54|81.04|83.06|80.56|0
1746124800000|2025-05-01 18:40:00|83.24|80.74|82.91|80.41|83.47|80.97|82.88|80.38|0
1746125100000|2025-05-01 18:45:00|82.94|80.44|83.08|80.58|83.42|80.92|82.48|79.98|0
1746125400000|2025-05-01 18:50:00|82.99|80.49|83.69|81.19|83.72|81.22|82.85|80.35|0
1746125700000|2025-05-01 18:55:00|83.66|81.16|83.56|81.06|83.68|81.18|83.18|80.68|0
1746126000000|2025-05-01 19:00:00|83.5|81|83.22|80.72|84.03|81.53|83.22|80.72|0
1746126300000|2025-05-01 19:05:00|83.19|80.69|84.07|81.57|84.11|81.61|83.13|80.63|0
1746126600000|2025-05-01 19:10:00|84.13|81.63|83.61|81.11|84.65|82.15|83.61|81.11|0
1746126900000|2025-05-01 19:15:00|83.64|81.14|84.51|82.01|84.72|82.22|83.47|80.97|0
1746127200000|2025-05-01 19:20:00|84.45|81.95|84.11|81.61|84.48|81.98|83.85|81.35|0
1746127500000|2025-05-01 19:25:00|84.19|81.69|83.64|81.14|84.19|81.69|83.57|81.07|0
1746127800000|2025-05-01 19:30:00|83.67|81.17|83.71|81.21|84.05|81.55|83.47|80.97|0
1746128100000|2025-05-01 19:35:00|83.76|81.26|84.21|81.71|84.39|81.89|83.61|81.11|0
1746128400000|2025-05-01 19:40:00|84.17|81.67|84.09|81.59|84.55|82.05|84.01|81.51|0
1746128700000|2025-05-01 19:45:00|84.15|81.65|82.92|80.42|84.15|81.65|82.77|80.27|0
1746129000000|2025-05-01 19:50:00|83.15|80.65|85.06|82.56|85.26|82.76|82.98|80.48|0
1746129300000|2025-05-01 19:55:00|84.97|82.47|86.97|84.47|87.69|85.19|84.97|82.47|0
1746129600000|2025-05-01 20:00:00|87.04|84.54|89.83|87.33|89.99|87.49|85.95|83.45|0
1746129900000|2025-05-01 20:05:00|89.93|87.43|90.36|87.86|90.61|88.11|89.36|86.86|0
1746130200000|2025-05-01 20:10:00|90.39|87.89|89.82|87.32|90.93|88.43|89.7|87.2|0
1746130500000|2025-05-01 20:15:00|89.88|87.38|88.64|86.14|89.93|87.43|88.44|85.94|0
1746130800000|2025-05-01 20:20:00|88.46|85.96|88.21|85.71|88.72|86.22|88.02|85.52|0
1746131100000|2025-05-01 20:25:00|88.24|85.74|88.39|85.89|88.93|86.43|88.21|85.71|0
1746131400000|2025-05-01 20:30:00|88.57|86.07|88.91|86.41|89.24|86.74|87.61|85.11|0
1746131700000|2025-05-01 20:35:00|88.88|86.38|89.06|86.56|89.43|86.93|88.67|86.17|0
1746132000000|2025-05-01 20:40:00|89|86.5|89.89|87.39|89.89|87.39|88.94|86.44|0
1746132300000|2025-05-01 20:45:00|89.92|87.42|89.39|86.89|90.37|87.87|89.31|86.81|0
1746132600000|2025-05-01 20:50:00|89.36|86.86|89.27|86.77|89.65|87.15|89.21|86.71|0
1746132900000|2025-05-01 20:55:00|89.55|86.55|89.8|86.8|90.07|87.07|89.49|86.49|0
1746133200000|2025-05-01 21:00:00|89.81|86.81|89.69|86.69|90.28|87.28|89.67|86.67|0
1746133500000|2025-05-01 21:05:00|89.7|86.7|89.72|86.72|89.72|86.72|89.52|86.52|0
1746133800000|2025-05-01 21:10:00|89.69|86.69|89.52|86.52|89.9|86.9|89.34|86.34|0
1746134100000|2025-05-01 21:15:00|89.51|86.51|89.27|86.27|89.59|86.59|89.11|86.11|0
1746134400000|2025-05-01 21:20:00|89.11|86.11|89.18|86.18|89.27|86.27|88.83|85.83|0
1746134700000|2025-05-01 21:25:00|89.22|86.22|89.06|86.06|89.25|86.25|88.77|85.77|0
1746135000000|2025-05-01 21:30:00|88.89|85.89|88.83|85.83|88.92|85.92|88.76|85.76|0
1746135300000|2025-05-01 21:35:00|88.86|85.86|89.19|86.19|89.31|86.31|88.86|85.86|0
1746135600000|2025-05-01 21:40:00|89.24|86.24|89.61|86.61|89.72|86.72|89.24|86.24|0
1746135900000|2025-05-01 21:45:00|89.62|86.62|90.17|87.17|90.21|87.21|89.5|86.5|0
1746136200000|2025-05-01 21:50:00|90.16|87.16|90.01|87.01|90.23|87.23|90.01|87.01|0
1746136500000|2025-05-01 21:55:00|90.12|87.12|89.96|86.96|90.18|87.18|89.89|86.89|0
1746136800000|2025-05-01 22:00:00|89.98|86.98|90.65|87.65|90.88|87.88|89.74|86.74|0
1746137100000|2025-05-01 22:05:00|90.68|87.68|90.63|87.63|91.08|88.08|90.43|87.43|0
1746137400000|2025-05-01 22:10:00|90.61|87.61|90.09|87.09|90.64|87.64|90|87|0
1746137700000|2025-05-01 22:15:00|90.1|87.1|89.84|86.84|90.15|87.15|89.69|86.69|0
1746138000000|2025-05-01 22:20:00|89.86|86.86|90.07|87.07|90.09|87.09|89.84|86.84|0
1746138300000|2025-05-01 22:25:00|90.05|87.05|89.95|86.95|90.08|87.08|89.9|86.9|0
1746138600000|2025-05-01 22:30:00|89.91|86.91|89.8|86.8|90.31|87.31|89.8|86.8|0
1746138900000|2025-05-01 22:35:00|89.84|86.84|89.76|86.76|90.05|87.05|89.76|86.76|0
1746139200000|2025-05-01 22:40:00|89.74|86.74|89.88|86.88|90.08|87.08|89.64|86.64|0
1746139500000|2025-05-01 22:45:00|89.89|86.89|90|87|90.11|87.11|89.88|86.88|0
1746139800000|2025-05-01 22:50:00|89.97|86.97|90.03|87.03|90.2|87.2|89.84|86.84|0
1746140100000|2025-05-01 22:55:00|90.04|87.04|89.98|86.98|90.13|87.13|89.87|86.87|0
1746140400000|2025-05-01 23:00:00|90.03|87.03|89.72|86.72|90.13|87.13|89.64|86.64|0
1746140700000|2025-05-01 23:05:00|89.76|86.76|89.84|86.84|89.88|86.88|89.72|86.72|0
1746141000000|2025-05-01 23:10:00|89.9|86.9|89.85|86.85|89.91|86.91|89.74|86.74|0
1746141300000|2025-05-01 23:15:00|89.84|86.84|89.21|86.21|89.85|86.85|89.21|86.21|0
1746141600000|2025-05-01 23:20:00|89.24|86.24|89.01|86.01|89.3|86.3|88.93|85.93|0
1746141900000|2025-05-01 23:25:00|89.02|86.02|89.11|86.11|89.29|86.29|88.92|85.92|0
1746142200000|2025-05-01 23:30:00|89.14|86.14|89.63|86.63|89.69|86.69|89.08|86.08|0
1746142500000|2025-05-01 23:35:00|89.64|86.64|89.57|86.57|89.64|86.64|89.44|86.44|0
1746142800000|2025-05-01 23:40:00|89.53|86.53|89.55|86.55|89.58|86.58|89.32|86.32|0
1746143100000|2025-05-01 23:45:00|89.56|86.56|90.02|87.02|90.08|87.08|89.5|86.5|0
1746143400000|2025-05-01 23:50:00|89.99|86.99|89.58|86.58|90.16|87.16|89.58|86.58|0
1746143700000|2025-05-01 23:55:00|89.59|86.59|89.71|86.71|89.71|86.71|89.35|86.35|0
1746144000000|2025-05-02 00:00:00|89.65|86.65|89.43|86.43|89.92|86.92|89.4|86.4|0
1746144300000|2025-05-02 00:05:00|89.4|86.4|90.35|87.35|90.4|87.4|89.31|86.31|0
1746144600000|2025-05-02 00:10:00|90.44|87.44|89.54|86.54|90.48|87.48|89.49|86.49|0
1746144900000|2025-05-02 00:15:00|89.51|86.51|88.32|85.82|89.52|86.52|88.25|85.75|0
1746145200000|2025-05-02 00:20:00|88.35|85.85|88.08|85.58|88.8|86.3|87.72|85.22|0
1746145500000|2025-05-02 00:25:00|88.1|85.6|86.32|83.82|88.11|85.61|86.32|83.82|0
1746145800000|2025-05-02 00:30:00|86.38|83.88|85.85|83.35|86.5|84|85.5|83|0
1746146100000|2025-05-02 00:35:00|85.88|83.38|86.38|83.88|86.42|83.92|85.76|83.26|0
1746146400000|2025-05-02 00:40:00|86.36|83.86|85.29|82.79|86.45|83.95|85.2|82.7|0
1746146700000|2025-05-02 00:45:00|85.35|82.85|83.67|81.17|85.35|82.85|83.55|81.05|0
1746147000000|2025-05-02 00:50:00|83.65|81.15|83.6|81.1|84.22|81.72|83.34|80.84|0
1746147300000|2025-05-02 00:55:00|83.58|81.08|83.93|81.43|84.13|81.63|83.52|81.02|0
1746147600000|2025-05-02 01:00:00|84|81.5|84.23|81.73|84.34|81.84|83.91|81.41|0
1746147900000|2025-05-02 01:05:00|84.25|81.75|84.12|81.62|84.39|81.89|84.06|81.56|0
1746148200000|2025-05-02 01:10:00|84.1|81.6|83.67|81.17|84.34|81.84|83.5|81|0
1746148500000|2025-05-02 01:15:00|83.7|81.2|83.58|81.08|83.98|81.48|83.48|80.98|0
1746148800000|2025-05-02 01:20:00|83.55|81.05|82.28|79.78|83.55|81.05|82.25|79.75|0
1746149100000|2025-05-02 01:25:00|82.33|79.83|83.14|80.64|83.32|80.82|82.33|79.83|0
1746149400000|2025-05-02 01:30:00|83.16|80.66|83.06|80.56|83.24|80.74|82.68|80.18|0
1746149700000|2025-05-02 01:35:00|83.11|80.61|82.57|80.07|83.11|80.61|82.47|79.97|0
1746150000000|2025-05-02 01:40:00|82.54|80.04|82.93|80.43|83.31|80.81|82.4|79.9|0
1746150300000|2025-05-02 01:45:00|82.97|80.47|83.74|81.24|83.76|81.26|82.97|80.47|0
1746150600000|2025-05-02 01:50:00|83.77|81.27|83.55|81.05|83.77|81.27|83.36|80.86|0
1746150900000|2025-05-02 01:55:00|83.54|81.04|83.53|81.03|83.64|81.14|83.05|80.55|0
1746151200000|2025-05-02 02:00:00|83.58|81.08|83.24|80.74|83.87|81.37|82.98|80.48|0
1746151500000|2025-05-02 02:05:00|83.22|80.72|83.43|80.93|83.48|80.98|83.06|80.56|0
1746151800000|2025-05-02 02:10:00|83.49|80.99|83.61|81.11|83.69|81.19|83.43|80.93|0
1746152100000|2025-05-02 02:15:00|83.58|81.08|83.97|81.47|83.97|81.47|83.43|80.93|0
1746152400000|2025-05-02 02:20:00|83.99|81.49|83.4|80.9|84.01|81.51|83.32|80.82|0
1746152700000|2025-05-02 02:25:00|83.41|80.91|83.23|80.73|83.65|81.15|83.03|80.53|0
1746153000000|2025-05-02 02:30:00|83.2|80.7|83.4|80.9|83.4|80.9|83.09|80.59|0
1746153300000|2025-05-02 02:35:00|83.37|80.87|83.42|80.92|83.78|81.28|83.31|80.81|0
1746153600000|2025-05-02 02:40:00|83.41|80.91|82.94|80.44|83.65|81.15|82.9|80.4|0
1746153900000|2025-05-02 02:45:00|82.95|80.45|82.93|80.43|83.08|80.58|82.87|80.37|0
1746154200000|2025-05-02 02:50:00|82.96|80.46|82.88|80.38|83.02|80.52|82.75|80.25|0
1746154500000|2025-05-02 02:55:00|82.89|80.39|82.96|80.46|83.06|80.56|82.82|80.32|0
1746154800000|2025-05-02 03:00:00|82.99|80.49|82.97|80.47|83.04|80.54|82.88|80.38|0
1746155100000|2025-05-02 03:05:00|82.94|80.44|83.08|80.58|83.08|80.58|82.9|80.4|0
1746155400000|2025-05-02 03:10:00|83.07|80.57|82.95|80.45|83.07|80.57|82.81|80.31|0
1746155700000|2025-05-02 03:15:00|82.98|80.48|82.94|80.44|83.03|80.53|82.88|80.38|0
1746156000000|2025-05-02 03:20:00|82.93|80.43|83.04|80.54|83.19|80.69|82.88|80.38|0
1746156300000|2025-05-02 03:25:00|83.03|80.53|83.03|80.53|83.08|80.58|82.96|80.46|0
1746156600000|2025-05-02 03:30:00|83.01|80.51|83.06|80.56|83.16|80.66|82.82|80.32|0
1746156900000|2025-05-02 03:35:00|83.07|80.57|82.98|80.48|83.1|80.6|82.9|80.4|0
1746157200000|2025-05-02 03:40:00|82.96|80.46|82.98|80.48|83.12|80.62|82.7|80.2|0
1746157500000|2025-05-02 03:45:00|82.97|80.47|82.93|80.43|83.05|80.55|82.92|80.42|0
1746157800000|2025-05-02 03:50:00|82.92|80.42|82.96|80.46|83|80.5|82.87|80.37|0
1746158100000|2025-05-02 03:55:00|82.93|80.43|83.05|80.55|83.08|80.58|82.88|80.38|0
1746158400000|2025-05-02 04:00:00|83.02|80.52|83.06|80.56|83.57|81.07|82.09|79.59|0
1746158700000|2025-05-02 04:05:00|83.03|80.53|82.78|80.28|83.09|80.59|82.63|80.13|0
1746159000000|2025-05-02 04:10:00|82.85|80.35|82.83|80.33|82.91|80.41|82.61|80.11|0
1746159300000|2025-05-02 04:15:00|82.81|80.31|82.67|80.17|82.87|80.37|82.62|80.12|0
1746159600000|2025-05-02 04:20:00|82.66|80.16|83.13|80.63|83.13|80.63|82.63|80.13|0
1746159900000|2025-05-02 04:25:00|83.14|80.64|83.29|80.79|83.56|81.06|83.07|80.57|0
1746160200000|2025-05-02 04:30:00|83.28|80.78|83.42|80.92|83.49|80.99|83.22|80.72|0
1746160500000|2025-05-02 04:35:00|83.44|80.94|82.86|80.36|83.49|80.99|82.48|79.98|0
1746160800000|2025-05-02 04:40:00|82.83|80.33|83.06|80.56|83.12|80.62|82.83|80.33|0
1746161100000|2025-05-02 04:45:00|83.11|80.61|82.91|80.41|83.16|80.66|82.89|80.39|0
1746161400000|2025-05-02 04:50:00|82.92|80.42|83|80.5|83.05|80.55|82.82|80.32|0
1746161700000|2025-05-02 04:55:00|83.02|80.52|83.1|80.6|83.21|80.71|82.92|80.42|0
1746162000000|2025-05-02 05:00:00|83.15|80.65|83.22|80.72|83.23|80.73|82.91|80.41|0
1746162300000|2025-05-02 05:05:00|83.25|80.75|83.33|80.83|83.42|80.92|83.04|80.54|0
1746162600000|2025-05-02 05:10:00|83.34|80.84|83.31|80.81|83.46|80.96|83.31|80.81|0
1746162900000|2025-05-02 05:15:00|83.3|80.8|83.43|80.93|83.54|81.04|83.16|80.66|0
1746163200000|2025-05-02 05:20:00|83.46|80.96|83.5|81|83.55|81.05|82.72|80.22|0
1746163500000|2025-05-02 05:25:00|83.48|80.98|83.88|81.38|84.14|81.64|83.48|80.98|0
1746163800000|2025-05-02 05:30:00|83.83|81.33|83.58|81.08|83.83|81.33|83.39|80.89|0
1746164100000|2025-05-02 05:35:00|83.55|81.05|84.22|81.72|84.38|81.88|83.53|81.03|0
1746164400000|2025-05-02 05:40:00|84.21|81.71|84.37|81.87|84.44|81.94|84.18|81.68|0
1746164700000|2025-05-02 05:45:00|84.4|81.9|83.92|81.42|84.4|81.9|83.72|81.22|0
1746165000000|2025-05-02 05:50:00|83.94|81.44|84.03|81.53|84.15|81.65|83.75|81.25|0
1746165300000|2025-05-02 05:55:00|84.01|81.51|83.98|81.48|84.2|81.7|83.85|81.35|0
1746165600000|2025-05-02 06:00:00|83.99|81.49|84.88|82.38|84.95|82.45|83.98|81.48|0
1746165900000|2025-05-02 06:05:00|84.89|82.39|84.16|81.66|84.89|82.39|84.06|81.56|0
1746166200000|2025-05-02 06:10:00|84.19|81.69|84.32|81.82|84.38|81.88|84.08|81.58|0
1746166500000|2025-05-02 06:15:00|84.3|81.8|84.75|82.25|84.9|82.4|84.17|81.67|0
1746166800000|2025-05-02 06:20:00|84.78|82.28|84.72|82.22|85.23|82.73|84.62|82.12|0
1746167100000|2025-05-02 06:25:00|84.62|82.12|84.82|82.32|85.14|82.64|84.54|82.04|0
1746167400000|2025-05-02 06:30:00|84.8|82.3|84.99|82.49|84.99|82.49|84.6|82.1|0
1746167700000|2025-05-02 06:35:00|85.01|82.51|84.97|82.47|85.37|82.87|84.86|82.36|0
1746168000000|2025-05-02 06:40:00|84.94|82.44|84.67|82.17|85.17|82.67|84.55|82.05|0
1746168300000|2025-05-02 06:45:00|84.65|82.15|84.82|82.32|84.87|82.37|84.57|82.07|0
1746168600000|2025-05-02 06:50:00|84.84|82.34|84.7|82.2|84.93|82.43|84.61|82.11|0
1746168900000|2025-05-02 06:55:00|84.76|82.26|84.56|82.06|84.85|82.35|84.5|82|0
1746169200000|2025-05-02 07:00:00|84.64|82.14|83.93|81.43|84.7|82.2|83.73|81.23|0
1746169500000|2025-05-02 07:05:00|84.01|81.51|84.23|81.73|84.33|81.83|83.84|81.34|0
1746169800000|2025-05-02 07:10:00|84.27|81.77|84.14|81.64|84.67|82.17|84.14|81.64|0
1746170100000|2025-05-02 07:15:00|84.13|81.63|83.97|81.47|84.24|81.74|83.77|81.27|0
1746170400000|2025-05-02 07:20:00|83.94|81.44|83.74|81.24|84.02|81.52|83.55|81.05|0
1746170700000|2025-05-02 07:25:00|83.76|81.26|83.73|81.23|83.91|81.41|83.48|80.98|0
1746171000000|2025-05-02 07:30:00|83.75|81.25|84.32|81.82|84.51|82.01|83.75|81.25|0
1746171300000|2025-05-02 07:35:00|84.35|81.85|84.17|81.67|84.59|82.09|84.16|81.66|0
1746171600000|2025-05-02 07:40:00|84.23|81.73|84.73|82.23|84.84|82.34|84.17|81.67|0
1746171900000|2025-05-02 07:45:00|84.74|82.24|84.27|81.77|84.74|82.24|84.08|81.58|0
1746172200000|2025-05-02 07:50:00|84.24|81.74|84.24|81.74|84.41|81.91|84.17|81.67|0
1746172500000|2025-05-02 07:55:00|84.22|81.72|85.19|82.69|85.24|82.74|84.14|81.64|0
1746172800000|2025-05-02 08:00:00|85.24|82.74|85.75|83.25|85.77|83.27|85.06|82.56|0
1746173100000|2025-05-02 08:05:00|85.73|83.23|85.03|82.53|85.88|83.38|85.03|82.53|0
1746173400000|2025-05-02 08:10:00|85.08|82.58|85.03|82.53|85.32|82.82|84.87|82.37|0
1746173700000|2025-05-02 08:15:00|85.06|82.56|84.83|82.33|85.08|82.58|84.77|82.27|0
1746174000000|2025-05-02 08:20:00|84.8|82.3|84.85|82.35|85.12|82.62|84.74|82.24|0
1746174300000|2025-05-02 08:25:00|84.88|82.38|84.71|82.21|84.94|82.44|84.56|82.06|0
1746174600000|2025-05-02 08:30:00|84.69|82.19|84.51|82.01|84.95|82.45|84.45|81.95|0
1746174900000|2025-05-02 08:35:00|84.48|81.98|84.37|81.87|84.7|82.2|84.37|81.87|0
1746175200000|2025-05-02 08:40:00|84.34|81.84|84.73|82.23|84.81|82.31|84.21|81.71|0
1746175500000|2025-05-02 08:45:00|84.7|82.2|85.2|82.7|85.2|82.7|84.62|82.12|0
1746175800000|2025-05-02 08:50:00|85.18|82.68|85.77|83.27|85.93|83.43|84.99|82.49|0
1746176100000|2025-05-02 08:55:00|85.8|83.3|86.51|84.01|86.6|84.1|85.76|83.26|0
1746176400000|2025-05-02 09:00:00|86.54|84.04|86.89|84.39|86.89|84.39|86.26|83.76|0
1746176700000|2025-05-02 09:05:00|86.86|84.36|85.87|83.37|86.86|84.36|85.85|83.35|0
1746177000000|2025-05-02 09:10:00|85.84|83.34|85.85|83.35|86.01|83.51|85.75|83.25|0
1746177300000|2025-05-02 09:15:00|85.86|83.36|85.63|83.13|85.88|83.38|85.56|83.06|0
1746177600000|2025-05-02 09:20:00|85.62|83.12|85.93|83.43|86|83.5|85.56|83.06|0
1746177900000|2025-05-02 09:25:00|85.91|83.41|85.76|83.26|86.05|83.55|85.71|83.21|0
1746178200000|2025-05-02 09:30:00|85.79|83.29|85.87|83.37|86|83.5|85.59|83.09|0
1746178500000|2025-05-02 09:35:00|85.99|83.49|85.81|83.31|85.99|83.49|85.71|83.21|0
1746178800000|2025-05-02 09:40:00|85.78|83.28|85.39|82.89|85.86|83.36|85.19|82.69|0
1746179100000|2025-05-02 09:45:00|85.37|82.87|85.05|82.55|85.47|82.97|84.91|82.41|0
1746179400000|2025-05-02 09:50:00|84.94|82.44|85.38|82.88|85.47|82.97|84.69|82.19|0
1746179700000|2025-05-02 09:55:00|85.45|82.95|85.48|82.98|85.68|83.18|85.29|82.79|0
1746180000000|2025-05-02 10:00:00|85.69|83.19|85.38|82.88|85.83|83.33|85.27|82.77|0
1746180300000|2025-05-02 10:05:00|85.41|82.91|85.39|82.89|85.55|83.05|85.25|82.75|0
1746180600000|2025-05-02 10:10:00|85.36|82.86|85.45|82.95|85.53|83.03|85.3|82.8|0
1746180900000|2025-05-02 10:15:00|85.48|82.98|85.31|82.81|85.49|82.99|85.13|82.63|0
1746181200000|2025-05-02 10:20:00|85.28|82.78|85.65|83.15|85.69|83.19|85.2|82.7|0
1746181500000|2025-05-02 10:25:00|85.64|83.14|85.27|82.77|85.79|83.29|85.26|82.76|0
1746181800000|2025-05-02 10:30:00|85.36|82.86|85.15|82.65|85.36|82.86|85.03|82.53|0
1746182100000|2025-05-02 10:35:00|85.12|82.62|85.73|83.23|85.81|83.31|85.01|82.51|0
1746182400000|2025-05-02 10:40:00|85.7|83.2|85.81|83.31|85.85|83.35|85.54|83.04|0
1746182700000|2025-05-02 10:45:00|85.79|83.29|85.63|83.13|85.86|83.36|85.45|82.95|0
1746183000000|2025-05-02 10:50:00|85.66|83.16|85.58|83.08|85.72|83.22|85.32|82.82|0
1746183300000|2025-05-02 10:55:00|85.56|83.06|85.49|82.99|85.69|83.19|85.4|82.9|0
1746183600000|2025-05-02 11:00:00|85.5|83|85.29|82.79|85.68|83.18|85.18|82.68|0
1746183900000|2025-05-02 11:05:00|85.32|82.82|85.82|83.32|85.83|83.33|85.27|82.77|0
1746184200000|2025-05-02 11:10:00|85.83|83.33|85.58|83.08|85.94|83.44|85.42|82.92|0
1746184500000|2025-05-02 11:15:00|85.6|83.1|85.13|82.63|85.6|83.1|85.07|82.57|0
1746184800000|2025-05-02 11:20:00|85.11|82.61|85.83|83.33|85.91|83.41|84.96|82.46|0
1746185100000|2025-05-02 11:25:00|85.82|83.32|85.9|83.4|86|83.5|85.65|83.15|0
1746185400000|2025-05-02 11:30:00|85.89|83.39|86.27|83.77|86.44|83.94|85.82|83.32|0
1746185700000|2025-05-02 11:35:00|86.26|83.76|86.08|83.58|86.56|84.06|86.03|83.53|0
1746186000000|2025-05-02 11:40:00|86.16|83.66|86.04|83.54|86.27|83.77|86|83.5|0
1746186300000|2025-05-02 11:45:00|86.01|83.51|86.4|83.9|86.44|83.94|85.94|83.44|0
1746186600000|2025-05-02 11:50:00|86.43|83.93|86.51|84.01|86.55|84.05|86.03|83.53|0
1746186900000|2025-05-02 11:55:00|86.55|84.05|86.34|83.84|86.71|84.21|86.03|83.53|0
1746187200000|2025-05-02 12:00:00|86.4|83.9|86.19|83.69|86.63|84.13|86.15|83.65|0
1746187500000|2025-05-02 12:05:00|86.25|83.75|85.7|83.2|86.27|83.77|85.64|83.14|0
1746187800000|2025-05-02 12:10:00|85.71|83.21|85.91|83.41|86.02|83.52|85.43|82.93|0
1746188100000|2025-05-02 12:15:00|85.86|83.36|85.84|83.34|86.02|83.52|85.76|83.26|0
1746188400000|2025-05-02 12:20:00|85.87|83.37|85.32|82.82|85.87|83.37|85.3|82.8|0
1746188700000|2025-05-02 12:25:00|85.29|82.79|85.08|82.58|85.43|82.93|84.82|82.32|0
1746189000000|2025-05-02 12:30:00|85.05|82.55|82.1|79.6|85.05|82.55|81.21|78.71|0
1746189300000|2025-05-02 12:35:00|82.07|79.57|80.89|78.39|82.21|79.71|80.63|78.13|0
1746189600000|2025-05-02 12:40:00|80.82|78.32|81.7|79.2|81.88|79.38|80.82|78.32|0
1746189900000|2025-05-02 12:45:00|81.64|79.14|80.95|78.45|81.76|79.26|80.81|78.31|0
1746190200000|2025-05-02 12:50:00|80.94|78.44|80.52|78.02|81.51|79.01|80.44|77.94|0
1746190500000|2025-05-02 12:55:00|80.49|77.99|79.9|77.4|80.49|77.99|79.69|77.19|0
1746190800000|2025-05-02 13:00:00|79.88|77.38|79.96|77.46|80.11|77.61|79.59|77.09|0
1746191100000|2025-05-02 13:05:00|79.91|77.41|79.64|77.14|80.06|77.56|79.63|77.13|0
1746191400000|2025-05-02 13:10:00|79.7|77.2|79.38|76.88|79.83|77.33|79.07|76.57|0
1746191700000|2025-05-02 13:15:00|79.44|76.94|80.2|77.7|80.28|77.78|79.33|76.83|0
1746192000000|2025-05-02 13:20:00|80.22|77.72|80.56|77.56|80.59|77.95|80.1|77.56|0
1746192300000|2025-05-02 13:25:00|80.64|77.64|81.03|78.03|81.2|78.2|80.52|77.52|0
1746192600000|2025-05-02 13:30:00|80.73|78.23|80.63|78.13|80.73|78.23|79.85|77.35|0
1746192900000|2025-05-02 13:35:00|80.55|78.05|80.68|78.18|81.84|79.34|80.38|77.88|0
1746193200000|2025-05-02 13:40:00|80.71|78.21|80.94|78.44|81.49|78.99|80.45|77.95|0
1746193500000|2025-05-02 13:45:00|80.83|78.33|82.23|79.73|82.33|79.83|80.42|77.92|0
1746193800000|2025-05-02 13:50:00|82.2|79.7|82.01|79.51|83.5|81|81.68|79.18|0
1746194100000|2025-05-02 13:55:00|82.04|79.54|81.96|79.46|82.7|80.2|81.49|78.99|0
1746194400000|2025-05-02 14:00:00|82.16|79.66|81.4|78.9|82.51|80.01|80.6|78.1|0
1746194700000|2025-05-02 14:05:00|81.26|78.76|80.38|77.88|81.46|78.96|80.38|77.88|0
1746195000000|2025-05-02 14:10:00|80.41|77.91|79.94|77.44|80.81|78.31|79.94|77.44|0
1746195300000|2025-05-02 14:15:00|79.99|77.49|80.07|77.57|80.15|77.65|79.24|76.74|0
1746195600000|2025-05-02 14:20:00|80.09|77.59|80.01|77.51|80.82|78.32|80.01|77.51|0
1746195900000|2025-05-02 14:25:00|79.93|77.43|78.79|76.29|80.07|77.57|78.51|76.01|0
1746196200000|2025-05-02 14:30:00|78.73|76.23|79.36|76.86|79.93|77.43|78.71|76.21|0
1746196500000|2025-05-02 14:35:00|79.4|76.9|79.26|76.76|80.17|77.67|79.26|76.76|0
1746196800000|2025-05-02 14:40:00|79.34|76.84|80.15|77.65|80.37|77.87|79.26|76.76|0
1746197100000|2025-05-02 14:45:00|80.16|77.66|79.82|77.32|80.4|77.9|79.51|77.01|0
1746197400000|2025-05-02 14:50:00|79.96|77.46|79.82|77.32|80.48|77.98|79.61|77.11|0
1746197700000|2025-05-02 14:55:00|79.79|77.29|79.46|76.96|80.11|77.61|79.33|76.83|0
1746198000000|2025-05-02 15:00:00|79.43|76.93|79.21|76.71|79.52|77.02|78.44|75.94|0
1746198300000|2025-05-02 15:05:00|79.18|76.68|79.64|77.14|79.64|77.14|79|76.5|0
1746198600000|2025-05-02 15:10:00|79.66|77.16|79.38|76.88|79.8|77.3|79.31|76.81|0
1746198900000|2025-05-02 15:15:00|79.4|76.9|79.44|76.94|79.55|77.05|78.93|76.43|0
1746199200000|2025-05-02 15:20:00|79.38|76.88|79.9|77.4|80.22|77.72|79.38|76.88|0
1746199500000|2025-05-02 15:25:00|79.93|77.43|80.43|77.93|80.78|78.28|79.93|77.43|0
1746199800000|2025-05-02 15:30:00|80.44|77.94|79.63|77.13|80.75|78.25|79.63|77.13|0
1746200100000|2025-05-02 15:35:00|79.6|77.1|79.05|76.55|79.91|77.41|79.05|76.55|0
1746200400000|2025-05-02 15:40:00|79.03|76.53|79.12|76.62|79.27|76.77|78.96|76.46|0
1746200700000|2025-05-02 15:45:00|79.09|76.59|78.88|76.38|79.19|76.69|78.68|76.18|0
1746201000000|2025-05-02 15:50:00|78.91|76.41|79.14|76.64|79.4|76.9|78.74|76.24|0
1746201300000|2025-05-02 15:55:00|79.17|76.67|78.7|76.2|79.17|76.67|78.53|76.03|0
1746201600000|2025-05-02 16:00:00|78.67|76.17|77.6|75.1|78.67|76.17|76.81|74.31|0
1746201900000|2025-05-02 16:05:00|77.63|75.13|78.07|75.57|78.2|75.7|77.18|74.68|0
1746202200000|2025-05-02 16:10:00|78.1|75.6|77.21|74.71|78.35|75.85|77.11|74.61|0
1746202500000|2025-05-02 16:15:00|77.19|74.69|77.52|75.02|77.88|75.38|77.16|74.66|0
1746202800000|2025-05-02 16:20:00|77.5|75|77.81|75.31|77.97|75.47|77.47|74.97|0
1746203100000|2025-05-02 16:25:00|77.8|75.3|78.06|75.56|78.14|75.64|77.55|75.05|0
1746203400000|2025-05-02 16:30:00|77.98|75.48|77.76|75.26|78.14|75.64|77.56|75.06|0
1746203700000|2025-05-02 16:35:00|77.81|75.31|76.95|74.45|78.02|75.52|76.79|74.29|0
1746204000000|2025-05-02 16:40:00|76.92|74.42|76.91|74.41|77.38|74.88|76.87|74.37|0
1746204300000|2025-05-02 16:45:00|76.93|74.43|77.14|74.64|77.44|74.94|76.93|74.43|0
1746204600000|2025-05-02 16:50:00|77.05|74.55|77.04|74.54|77.53|75.03|77.02|74.52|0
1746204900000|2025-05-02 16:55:00|77.08|74.58|77.21|74.71|77.31|74.81|76.97|74.47|0
1746205200000|2025-05-02 17:00:00|77.16|74.66|77.38|74.88|77.61|75.11|77.11|74.61|0
1746205500000|2025-05-02 17:05:00|77.41|74.91|77.94|75.44|78.13|75.63|77.17|74.67|0
1746205800000|2025-05-02 17:10:00|77.91|75.41|77.66|75.16|78.27|75.77|77.65|75.15|0
1746206100000|2025-05-02 17:15:00|77.63|75.13|77.98|75.48|78.2|75.7|77.56|75.06|0
1746206400000|2025-05-02 17:20:00|77.95|75.45|77.95|75.45|78.12|75.62|77.35|74.85|0
1746206700000|2025-05-02 17:25:00|77.9|75.4|77.57|75.07|78.14|75.64|77.45|74.95|0
1746207000000|2025-05-02 17:30:00|77.6|75.1|78.01|75.51|78.01|75.51|77.45|74.95|0
1746207300000|2025-05-02 17:35:00|77.96|75.46|77.49|74.99|78.05|75.55|77.39|74.89|0
1746207600000|2025-05-02 17:40:00|77.46|74.96|77.38|74.88|77.84|75.34|77.29|74.79|0
1746207900000|2025-05-02 17:45:00|77.41|74.91|77.37|74.87|77.46|74.96|76.86|74.36|0
1746208200000|2025-05-02 17:50:00|77.38|74.88|77.09|74.59|77.74|75.24|76.93|74.43|0
1746208500000|2025-05-02 17:55:00|77.12|74.62|77.06|74.56|77.28|74.78|77.03|74.53|0
1746208800000|2025-05-02 18:00:00|77.08|74.58|76.76|74.26|77.13|74.63|76.69|74.19|0
1746209100000|2025-05-02 18:05:00|76.78|74.28|76.51|74.01|76.78|74.28|76.41|73.91|0
1746209400000|2025-05-02 18:10:00|76.54|74.04|76.2|73.7|76.67|74.17|76.2|73.7|0
1746209700000|2025-05-02 18:15:00|76.23|73.73|76.1|73.6|76.33|73.83|75.61|73.11|0
1746210000000|2025-05-02 18:20:00|76.12|73.62|76.1|73.6|76.34|73.84|75.89|73.39|0
1746210300000|2025-05-02 18:25:00|75.99|73.49|76.1|73.6|76.13|73.63|75.84|73.34|0
1746210600000|2025-05-02 18:30:00|76.08|73.58|75.79|73.29|76.08|73.58|75.73|73.23|0
1746210900000|2025-05-02 18:35:00|75.82|73.32|75.56|73.06|75.83|73.33|75.38|72.88|0
1746211200000|2025-05-02 18:40:00|75.5|73|75.71|73.21|75.87|73.37|75.48|72.98|0
1746211500000|2025-05-02 18:45:00|75.74|73.24|76.98|74.48|76.98|74.48|75.66|73.16|0
1746211800000|2025-05-02 18:50:00|76.95|74.45|76.35|73.85|77.18|74.68|76.29|73.79|0
1746212100000|2025-05-02 18:55:00|76.37|73.87|76.51|74.01|76.76|74.26|76.13|73.63|0
1746212400000|2025-05-02 19:00:00|76.59|74.09|77.21|74.71|77.21|74.71|76.51|74.01|0
1746212700000|2025-05-02 19:05:00|77.18|74.68|76.74|74.24|77.46|74.96|76.67|74.17|0
1746213000000|2025-05-02 19:10:00|76.78|74.28|77.07|74.57|77.39|74.89|76.67|74.17|0
1746213300000|2025-05-02 19:15:00|77.06|74.56|76.31|73.81|77.16|74.66|76.31|73.81|0
1746213600000|2025-05-02 19:20:00|76.23|73.73|75.97|73.47|76.29|73.79|75.72|73.22|0
1746213900000|2025-05-02 19:25:00|76|73.5|76.02|73.52|76.02|73.52|75.68|73.18|0
1746214200000|2025-05-02 19:30:00|76.01|73.51|76.09|73.59|76.35|73.85|75.82|73.32|0
1746214500000|2025-05-02 19:35:00|76.07|73.57|75.84|73.34|76.71|74.21|75.79|73.29|0
1746214800000|2025-05-02 19:40:00|75.81|73.31|76.14|73.64|76.32|73.82|75.75|73.25|0
1746215100000|2025-05-02 19:45:00|76.19|73.69|77.09|74.59|77.19|74.69|75.88|73.38|0
1746215400000|2025-05-02 19:50:00|76.52|74.02|75.79|73.29|76.69|74.19|75.45|72.95|0
1746215700000|2025-05-02 19:55:00|75.87|73.37|76.69|74.19|76.94|74.44|75.87|73.37|0
1746216000000|2025-05-02 20:00:00|76.77|74.27|75.95|73.45|76.77|74.27|75.91|73.41|0
1746216300000|2025-05-02 20:05:00|75.93|73.43|75.59|73.09|75.95|73.45|75.53|73.03|0
1746216600000|2025-05-02 20:10:00|75.64|73.14|76.12|73.62|76.3|73.8|75.61|73.11|0
1746404700000|2025-05-05 00:25:00|79.8|77.3|79.33|76.83|79.93|77.43|79.29|76.79|0
1746405000000|2025-05-05 00:30:00|79.35|76.85|79.59|77.09|79.6|77.1|79.27|76.77|0
1746405300000|2025-05-05 00:35:00|79.61|77.11|79.62|77.12|79.68|77.18|79.48|76.98|0
1746405600000|2025-05-05 00:40:00|79.6|77.1|79.72|77.22|79.82|77.32|79.45|76.95|0
1746405900000|2025-05-05 00:45:00|79.73|77.23|79.41|76.91|79.78|77.28|79.32|76.82|0
1746406200000|2025-05-05 00:50:00|79.43|76.93|79.44|76.94|79.7|77.2|79.38|76.88|0
1746406500000|2025-05-05 00:55:00|79.45|76.95|79.58|77.08|79.67|77.17|79.42|76.92|0
1746406800000|2025-05-05 01:00:00|79.6|77.1|79.98|77.48|80.03|77.53|79.59|77.09|0
1746407100000|2025-05-05 01:05:00|79.95|77.45|80.26|77.76|80.4|77.9|79.85|77.35|0
1746407400000|2025-05-05 01:10:00|80.23|77.73|80.19|77.69|80.52|78.02|80.15|77.65|0
1746407700000|2025-05-05 01:15:00|80.2|77.7|80.25|77.75|80.25|77.75|80.06|77.56|0
1746408000000|2025-05-05 01:20:00|80.23|77.73|80.21|77.71|80.37|77.87|80.2|77.7|0
1746408300000|2025-05-05 01:25:00|80.16|77.66|80.41|77.91|80.45|77.95|80.16|77.66|0
1746408600000|2025-05-05 01:30:00|80.43|77.93|80.55|78.05|80.68|78.18|80.41|77.91|0
1746408900000|2025-05-05 01:35:00|80.54|78.04|80.6|78.1|80.8|78.3|80.52|78.02|0
1746409200000|2025-05-05 01:40:00|80.57|78.07|81.18|78.68|81.47|78.97|80.57|78.07|0
1746409500000|2025-05-05 01:45:00|81.16|78.66|81.52|79.02|81.55|79.05|81.13|78.63|0
1746409800000|2025-05-05 01:50:00|81.54|79.04|81.94|79.44|82.05|79.55|81.42|78.92|0
1746410100000|2025-05-05 01:55:00|81.97|79.47|82.98|80.48|84.4|81.9|81.97|79.47|0
1746410400000|2025-05-05 02:00:00|82.99|80.49|82.79|80.29|83.06|80.56|82.62|80.12|0
1746410700000|2025-05-05 02:05:00|82.82|80.32|82.96|80.46|83.02|80.52|82.57|80.07|0
1746411000000|2025-05-05 02:10:00|82.91|80.41|82.33|79.83|82.94|80.44|82.1|79.6|0
1746411300000|2025-05-05 02:15:00|82.39|79.89|81.97|79.47|82.43|79.93|81.79|79.29|0
1746411600000|2025-05-05 02:20:00|81.95|79.45|81.96|79.46|82.21|79.71|81.85|79.35|0
1746411900000|2025-05-05 02:25:00|81.94|79.44|82.08|79.58|82.15|79.65|81.93|79.43|0
1746412200000|2025-05-05 02:30:00|82.05|79.55|82.21|79.71|82.34|79.84|82.04|79.54|0
1746412500000|2025-05-05 02:35:00|82.2|79.7|81.99|79.49|82.21|79.71|81.99|79.49|0
1746412800000|2025-05-05 02:40:00|82.04|79.54|82.26|79.76|82.38|79.88|82.02|79.52|0
1746413100000|2025-05-05 02:45:00|82.24|79.74|81.89|79.39|82.3|79.8|81.67|79.17|0
1746413400000|2025-05-05 02:50:00|81.9|79.4|81.96|79.46|82.01|79.51|81.83|79.33|0
1746413700000|2025-05-05 02:55:00|81.97|79.47|82.23|79.73|82.23|79.73|81.89|79.39|0
1746414000000|2025-05-05 03:00:00|82.22|79.72|82.31|79.81|82.46|79.96|82.01|79.51|0
1746414300000|2025-05-05 03:05:00|82.26|79.76|82.19|79.69|82.26|79.76|82.12|79.62|0
1746414600000|2025-05-05 03:10:00|82.18|79.68|82.05|79.55|82.19|79.69|81.86|79.36|0
1746414900000|2025-05-05 03:15:00|82.08|79.58|82.37|79.87|82.46|79.96|82.07|79.57|0
1746415200000|2025-05-05 03:20:00|82.42|79.92|82.52|80.02|82.64|80.14|82.06|79.56|0
1746415500000|2025-05-05 03:25:00|82.55|80.05|82.59|80.09|82.66|80.16|82.39|79.89|0
1746415800000|2025-05-05 03:30:00|82.6|80.1|82.61|80.11|82.66|80.16|82.49|79.99|0
1746416100000|2025-05-05 03:35:00|82.56|80.06|81.64|79.14|82.58|80.08|81.64|79.14|0
1746416400000|2025-05-05 03:40:00|81.61|79.11|81.77|79.27|81.79|79.29|81.39|78.89|0
1746416700000|2025-05-05 03:45:00|81.7|79.2|81.91|79.41|82.15|79.65|81.7|79.2|0
1746417000000|2025-05-05 03:50:00|81.93|79.43|81.83|79.33|81.95|79.45|81.81|79.31|0
1746417300000|2025-05-05 03:55:00|81.86|79.36|81.75|79.25|81.89|79.39|81.61|79.11|0
1746417600000|2025-05-05 04:00:00|81.79|79.29|81.88|79.38|82.66|80.16|81.72|79.22|0
1746417900000|2025-05-05 04:05:00|81.87|79.37|82.49|79.99|82.74|80.24|81.82|79.32|0
1746418200000|2025-05-05 04:10:00|82.47|79.97|82.21|79.71|82.76|80.26|82.13|79.63|0
1746418500000|2025-05-05 04:15:00|82.15|79.65|82.47|79.97|82.58|80.08|82.03|79.53|0
1746418800000|2025-05-05 04:20:00|82.44|79.94|82.11|79.61|82.45|79.95|82.07|79.57|0
1746419100000|2025-05-05 04:25:00|82.1|79.6|82.26|79.76|82.34|79.84|82.05|79.55|0
1746419400000|2025-05-05 04:30:00|82.28|79.78|81.99|79.49|82.28|79.78|81.94|79.44|0
1746419700000|2025-05-05 04:35:00|81.98|79.48|82.08|79.58|82.14|79.64|81.97|79.47|0
1746420000000|2025-05-05 04:40:00|82.09|79.59|82.13|79.63|82.17|79.67|82.02|79.52|0
1746420300000|2025-05-05 04:45:00|82.16|79.66|82.2|79.7|82.22|79.72|82.01|79.51|0
1746420600000|2025-05-05 04:50:00|82.18|79.68|82.59|80.09|82.59|80.09|82.16|79.66|0
1746420900000|2025-05-05 04:55:00|82.58|80.08|82.53|80.03|82.76|80.26|82.45|79.95|0
1746421200000|2025-05-05 05:00:00|82.44|79.94|81.79|79.29|82.44|79.94|81.68|79.18|0
1746421500000|2025-05-05 05:05:00|81.72|79.22|81.72|79.22|81.93|79.43|81.42|78.92|0
1746421800000|2025-05-05 05:10:00|81.74|79.24|81.29|78.79|81.78|79.28|81.04|78.54|0
1746422100000|2025-05-05 05:15:00|81.32|78.82|81.65|79.15|81.71|79.21|81.32|78.82|0
1746422400000|2025-05-05 05:20:00|81.67|79.17|81.53|79.03|81.7|79.2|81.47|78.97|0
1746422700000|2025-05-05 05:25:00|81.51|79.01|81.54|79.04|81.56|79.06|81.45|78.95|0
1746423000000|2025-05-05 05:30:00|81.52|79.02|81.42|78.92|81.55|79.05|81.35|78.85|0
1746423300000|2025-05-05 05:35:00|81.39|78.89|81.7|79.2|81.76|79.26|81.15|78.65|0
1746423600000|2025-05-05 05:40:00|81.69|79.19|81.68|79.18|81.73|79.23|80.76|78.26|0
1746423900000|2025-05-05 05:45:00|81.66|79.16|81.76|79.26|81.81|79.31|81.55|79.05|0
1746424200000|2025-05-05 05:50:00|81.83|79.33|81.69|79.19|81.92|79.42|81.37|78.87|0
1746424500000|2025-05-05 05:55:00|81.68|79.18|81.61|79.11|81.8|79.3|81.58|79.08|0
1746424800000|2025-05-05 06:00:00|81.58|79.08|80.9|78.4|81.58|79.08|80.8|78.3|0
1746425100000|2025-05-05 06:05:00|80.92|78.42|81.17|78.67|81.31|78.81|80.39|77.89|0
1746425400000|2025-05-05 06:10:00|81.16|78.66|81.15|78.65|81.3|78.8|81.11|78.61|0
1746425700000|2025-05-05 06:15:00|81.13|78.63|81.07|78.57|81.19|78.69|81.01|78.51|0
1746426000000|2025-05-05 06:20:00|81.14|78.64|81.06|78.56|81.27|78.77|81.02|78.52|0
1746426300000|2025-05-05 06:25:00|81.08|78.58|81|78.5|81.13|78.63|80.91|78.41|0
1746426600000|2025-05-05 06:30:00|81.02|78.52|80.8|78.3|81.06|78.56|80.76|78.26|0
1746426900000|2025-05-05 06:35:00|80.78|78.28|80.61|78.11|80.87|78.37|80.61|78.11|0
1746427200000|2025-05-05 06:40:00|80.58|78.08|80.52|78.02|80.71|78.21|80.22|77.72|0
1746427500000|2025-05-05 06:45:00|80.53|78.03|81.02|78.52|81.02|78.52|80.53|78.03|0
1746427800000|2025-05-05 06:50:00|81.06|78.56|81.13|78.63|81.22|78.72|80.89|78.39|0
1746428100000|2025-05-05 06:55:00|81.12|78.62|81.22|78.72|81.3|78.8|81.07|78.57|0
1746428400000|2025-05-05 07:00:00|81.27|78.77|81.42|78.92|81.53|79.03|81.1|78.6|0
1746428700000|2025-05-05 07:05:00|81.39|78.89|80.87|78.37|81.47|78.97|80.8|78.3|0
1746429000000|2025-05-05 07:10:00|80.86|78.36|80.84|78.34|80.94|78.44|80.67|78.17|0
1746429300000|2025-05-05 07:15:00|80.81|78.31|81.13|78.63|81.48|78.98|80.76|78.26|0
1746429600000|2025-05-05 07:20:00|81.11|78.61|80.72|78.22|81.24|78.74|80.71|78.21|0
1746429900000|2025-05-05 07:25:00|80.74|78.24|80.97|78.47|81.12|78.62|80.67|78.17|0
1746430200000|2025-05-05 07:30:00|80.95|78.45|80.59|78.09|81.02|78.52|80.57|78.07|0
1746430500000|2025-05-05 07:35:00|80.62|78.12|80.96|78.46|81.12|78.62|80.59|78.09|0
1746430800000|2025-05-05 07:40:00|80.95|78.45|80.83|78.33|80.99|78.49|80.69|78.19|0
1746431100000|2025-05-05 07:45:00|81.02|78.52|80.78|78.28|81.02|78.52|80.65|78.15|0
1746431400000|2025-05-05 07:50:00|80.77|78.27|80.74|78.24|81.12|78.62|80.69|78.19|0
1746431700000|2025-05-05 07:55:00|80.76|78.26|80.7|78.2|80.8|78.3|80.55|78.05|0
1746432000000|2025-05-05 08:00:00|80.74|78.24|80.34|77.84|80.77|78.27|80.28|77.78|0
1746432300000|2025-05-05 08:05:00|80.37|77.87|80.51|78.01|80.89|78.39|80.31|77.81|0
1746432600000|2025-05-05 08:10:00|80.48|77.98|80.42|77.92|80.58|78.08|80.3|77.8|0
1746432900000|2025-05-05 08:15:00|80.43|77.93|80.33|77.83|80.69|78.19|80.31|77.81|0
1746433200000|2025-05-05 08:20:00|80.3|77.8|80.28|77.78|80.44|77.94|80.21|77.71|0
1746433500000|2025-05-05 08:25:00|80.32|77.82|80.62|78.12|80.67|78.17|80.31|77.81|0
1746433800000|2025-05-05 08:30:00|80.6|78.1|81.06|78.56|81.34|78.84|80.6|78.1|0
1746434100000|2025-05-05 08:35:00|81.04|78.54|81.4|78.9|81.48|78.98|81|78.5|0
1746434400000|2025-05-05 08:40:00|81.42|78.92|81.43|78.93|81.65|79.15|81.29|78.79|0
1746434700000|2025-05-05 08:45:00|81.39|78.89|81.86|79.36|81.86|79.36|81.39|78.89|0
1746435000000|2025-05-05 08:50:00|81.8|79.3|82.61|80.11|82.63|80.13|81.74|79.24|0
1746435300000|2025-05-05 08:55:00|82.6|80.1|82.05|79.55|82.66|80.16|81.85|79.35|0
1746435600000|2025-05-05 09:00:00|82.14|79.64|81.97|79.47|82.19|79.69|81.85|79.35|0
1746435900000|2025-05-05 09:05:00|82.01|79.51|82.73|80.23|82.8|80.3|81.99|79.49|0
1746436200000|2025-05-05 09:10:00|82.76|80.26|82.41|79.91|82.88|80.38|82.34|79.84|0
1746436500000|2025-05-05 09:15:00|82.38|79.88|82.13|79.63|82.68|80.18|82.04|79.54|0
1746436800000|2025-05-05 09:20:00|82.12|79.62|81.53|79.03|82.16|79.66|81.53|79.03|0
1746437100000|2025-05-05 09:25:00|81.55|79.05|81.6|79.1|81.71|79.21|81.53|79.03|0
1746437400000|2025-05-05 09:30:00|81.62|79.12|81.44|78.94|81.62|79.12|81.19|78.69|0
1746437700000|2025-05-05 09:35:00|81.39|78.89|81.37|78.87|81.66|79.16|81.34|78.84|0
1746438000000|2025-05-05 09:40:00|81.4|78.9|81.53|79.03|81.58|79.08|81.35|78.85|0
1746438300000|2025-05-05 09:45:00|81.54|79.04|81.15|78.65|81.54|79.04|81.11|78.61|0
1746438600000|2025-05-05 09:50:00|81.17|78.67|81.14|78.64|81.23|78.73|80.97|78.47|0
1746438900000|2025-05-05 09:55:00|81.2|78.7|81.18|78.68|81.29|78.79|81.07|78.57|0
1746439200000|2025-05-05 10:00:00|81.21|78.71|81.59|79.09|81.62|79.12|81.13|78.63|0
1746439500000|2025-05-05 10:05:00|81.57|79.07|81.49|78.99|81.8|79.3|81.4|78.9|0
1746439800000|2025-05-05 10:10:00|81.51|79.01|81.15|78.65|81.56|79.06|81.15|78.65|0
1746440100000|2025-05-05 10:15:00|81.19|78.69|81.51|79.01|81.52|79.02|81.04|78.54|0
1746440400000|2025-05-05 10:20:00|81.49|78.99|81.15|78.65|81.57|79.07|81.15|78.65|0
1746440700000|2025-05-05 10:25:00|81.12|78.62|81.57|79.07|81.66|79.16|81.09|78.59|0
1746441000000|2025-05-05 10:30:00|81.6|79.1|81.43|78.93|81.78|79.28|81.41|78.91|0
1746441300000|2025-05-05 10:35:00|81.45|78.95|81.66|79.16|81.69|79.19|81.3|78.8|0
1746441600000|2025-05-05 10:40:00|81.68|79.18|81.87|79.37|81.87|79.37|81.5|79|0
1746441900000|2025-05-05 10:45:00|81.89|79.39|81.65|79.15|81.93|79.43|81.46|78.96|0
1746442200000|2025-05-05 10:50:00|81.63|79.13|81.07|78.57|81.7|79.2|81.02|78.52|0
1746442500000|2025-05-05 10:55:00|81.1|78.6|81.17|78.67|81.28|78.78|81.01|78.51|0
1746442800000|2025-05-05 11:00:00|81.14|78.64|81.11|78.61|81.41|78.91|81.04|78.54|0
1746443100000|2025-05-05 11:05:00|81.13|78.63|81.17|78.67|81.3|78.8|81.08|78.58|0
1746443400000|2025-05-05 11:10:00|81.12|78.62|81.04|78.54|81.21|78.71|80.94|78.44|0
1746443700000|2025-05-05 11:15:00|81.01|78.51|81.05|78.55|81.22|78.72|80.94|78.44|0
1746444000000|2025-05-05 11:20:00|81.02|78.52|81.14|78.64|81.35|78.85|81.02|78.52|0
1746444300000|2025-05-05 11:25:00|81.15|78.65|81.28|78.78|81.53|79.03|81.11|78.61|0
1746444600000|2025-05-05 11:30:00|81.31|78.81|81.28|78.78|81.71|79.21|81|78.5|0
1746444900000|2025-05-05 11:35:00|81.25|78.75|81.95|79.45|81.95|79.45|81.19|78.69|0
1746445200000|2025-05-05 11:40:00|81.97|79.47|81.92|79.42|82.21|79.71|81.86|79.36|0
1746445500000|2025-05-05 11:45:00|81.89|79.39|81.82|79.32|81.92|79.42|81.49|78.99|0
1746445800000|2025-05-05 11:50:00|81.85|79.35|81.82|79.32|81.85|79.35|81.61|79.11|0
1746446100000|2025-05-05 11:55:00|81.85|79.35|81.73|79.23|82.06|79.56|81.73|79.23|0
1746446400000|2025-05-05 12:00:00|81.66|79.16|81.97|79.47|82|79.5|81.59|79.09|0
1746446700000|2025-05-05 12:05:00|82|79.5|81.24|78.74|82.03|79.53|81.24|78.74|0
1746447000000|2025-05-05 12:10:00|81.22|78.72|81.16|78.66|81.25|78.75|80.84|78.34|0
1746447300000|2025-05-05 12:15:00|81.03|78.53|81.18|78.68|81.32|78.82|80.91|78.41|0
1746447600000|2025-05-05 12:20:00|81.2|78.7|80.81|78.31|81.22|78.72|80.71|78.21|0
1746447900000|2025-05-05 12:25:00|80.83|78.33|80.92|78.42|81.02|78.52|80.81|78.31|0
1746448200000|2025-05-05 12:30:00|80.91|78.41|81.15|78.65|81.17|78.67|80.79|78.29|0
1746448500000|2025-05-05 12:35:00|81.17|78.67|81.11|78.61|81.23|78.73|81.03|78.53|0
1746448800000|2025-05-05 12:40:00|81.13|78.63|81.15|78.65|81.23|78.73|80.79|78.29|0
1746449100000|2025-05-05 12:45:00|81.17|78.67|81.23|78.73|81.34|78.84|81.1|78.6|0
1746449400000|2025-05-05 12:50:00|81.28|78.78|80.86|78.36|81.34|78.84|80.7|78.2|0
1746449700000|2025-05-05 12:55:00|80.79|78.29|80.72|78.22|80.79|78.29|80.59|78.09|0
1746450000000|2025-05-05 13:00:00|80.75|78.25|80.71|78.21|80.93|78.43|80.17|77.67|0
1746450300000|2025-05-05 13:05:00|80.76|78.26|80.79|78.29|80.93|78.43|80.38|77.88|0
1746450600000|2025-05-05 13:10:00|80.76|78.26|80.85|78.35|80.88|78.38|80.24|77.74|0
1746450900000|2025-05-05 13:15:00|80.82|78.32|80.72|78.22|80.96|78.46|80.61|78.11|0
1746451200000|2025-05-05 13:20:00|80.7|78.2|80.89|77.89|80.89|78.28|80.56|77.89|0
1746451500000|2025-05-05 13:25:00|80.94|77.94|80.95|77.95|81.14|78.14|80.66|77.66|0
1746451800000|2025-05-05 13:30:00|80.32|77.82|80.26|77.76|81.25|78.75|80.18|77.68|0
1746452100000|2025-05-05 13:35:00|80.29|77.79|80.7|78.2|80.79|78.29|79.95|77.45|0
1746452400000|2025-05-05 13:40:00|80.76|78.26|80.94|78.44|81.6|79.1|80.47|77.97|0
1746452700000|2025-05-05 13:45:00|81.1|78.6|80.85|78.35|81.37|78.87|80.61|78.11|0
1746453000000|2025-05-05 13:50:00|80.76|78.26|81.34|78.84|82.15|79.65|80.76|78.26|0
1746453300000|2025-05-05 13:55:00|81.29|78.79|80.16|77.66|81.35|78.85|80.04|77.54|0
1746453600000|2025-05-05 14:00:00|79.52|77.02|80.22|77.72|80.29|77.79|78.75|76.25|0
1746453900000|2025-05-05 14:05:00|80.14|77.64|79.74|77.24|80.97|78.47|79.51|77.01|0
1746454200000|2025-05-05 14:10:00|79.77|77.27|80.07|77.57|80.13|77.63|79.18|76.68|0
1746454500000|2025-05-05 14:15:00|80|77.5|79.08|76.58|80.1|77.6|78.82|76.32|0
1746454800000|2025-05-05 14:20:00|78.94|76.44|79.6|77.1|79.84|77.34|78.82|76.32|0
1746455100000|2025-05-05 14:25:00|79.66|77.16|78.93|76.43|79.69|77.19|78.74|76.24|0
1746455400000|2025-05-05 14:30:00|79.02|76.52|79.67|77.17|79.74|77.24|78.76|76.26|0
1746455700000|2025-05-05 14:35:00|79.73|77.23|78.2|75.7|79.89|77.39|78.08|75.58|0
1746456000000|2025-05-05 14:40:00|78.18|75.68|77.87|75.37|78.44|75.94|77.62|75.12|0
1746456300000|2025-05-05 14:45:00|77.85|75.35|77.68|75.18|77.97|75.47|77.53|75.03|0
1746456600000|2025-05-05 14:50:00|77.7|75.2|77.12|74.62|77.89|75.39|77.12|74.62|0
1746456900000|2025-05-05 14:55:00|77.18|74.68|76.73|74.23|77.19|74.69|76.55|74.05|0
1746457200000|2025-05-05 15:00:00|76.7|74.2|76.46|73.96|76.78|74.28|76.35|73.85|0
1746457500000|2025-05-05 15:05:00|76.49|73.99|76.92|74.42|77.05|74.55|76.36|73.86|0
1746457800000|2025-05-05 15:10:00|76.9|74.4|77.18|74.68|77.23|74.73|76.72|74.22|0
1746458100000|2025-05-05 15:15:00|77.21|74.71|77.02|74.52|77.38|74.88|77.01|74.51|0
1746458400000|2025-05-05 15:20:00|77.16|74.66|76.63|74.13|77.16|74.66|76.51|74.01|0
1746458700000|2025-05-05 15:25:00|76.66|74.16|77.14|74.64|77.45|74.95|76.66|74.16|0
1746459000000|2025-05-05 15:30:00|77.11|74.61|77.57|75.07|77.57|75.07|76.83|74.33|0
1746459300000|2025-05-05 15:35:00|77.6|75.1|78.2|75.7|78.28|75.78|77.5|75|0
1746459600000|2025-05-05 15:40:00|78.14|75.64|77.49|74.99|78.29|75.79|77.43|74.93|0
1746459900000|2025-05-05 15:45:00|77.52|75.02|77.69|75.19|77.69|75.19|77.06|74.56|0
1746460200000|2025-05-05 15:50:00|77.72|75.22|76.83|74.33|77.72|75.22|76.72|74.22|0
1746460500000|2025-05-05 15:55:00|76.85|74.35|76.87|74.37|77.22|74.72|76.74|74.24|0
1746460800000|2025-05-05 16:00:00|76.84|74.34|76.32|73.82|77.06|74.56|76.08|73.58|0
1746461100000|2025-05-05 16:05:00|76.35|73.85|76.05|73.55|76.42|73.92|75.89|73.39|0
1746461400000|2025-05-05 16:10:00|76.07|73.57|76.11|73.61|76.24|73.74|75.83|73.33|0
1746461700000|2025-05-05 16:15:00|76.12|73.62|75.88|73.38|76.15|73.65|75.83|73.33|0
1746462000000|2025-05-05 16:20:00|75.86|73.36|75.94|73.44|76.06|73.56|75.66|73.16|0
1746462300000|2025-05-05 16:25:00|75.97|73.47|75.8|73.3|76.06|73.56|75.55|73.05|0
1746462600000|2025-05-05 16:30:00|75.82|73.32|76.06|73.56|76.25|73.75|75.71|73.21|0
1746462900000|2025-05-05 16:35:00|76.04|73.54|75.8|73.3|76.08|73.58|75.77|73.27|0
1746463200000|2025-05-05 16:40:00|75.82|73.32|75.38|72.88|75.82|73.32|75.31|72.81|0
1746463500000|2025-05-05 16:45:00|75.41|72.91|75.38|72.88|75.66|73.16|75.28|72.78|0
1746463800000|2025-05-05 16:50:00|75.41|72.91|75.43|72.93|75.64|73.14|75.23|72.73|0
1746464100000|2025-05-05 16:55:00|75.45|72.95|75.74|73.24|75.74|73.24|75.38|72.88|0
1746464400000|2025-05-05 17:00:00|75.75|73.25|75.96|73.46|76.11|73.61|75.67|73.17|0
1746464700000|2025-05-05 17:05:00|75.94|73.44|76|73.5|76.13|73.63|75.83|73.33|0
1746465000000|2025-05-05 17:10:00|76.02|73.52|76.22|73.72|76.22|73.72|75.71|73.21|0
1746465300000|2025-05-05 17:15:00|76.31|73.81|76.38|73.88|76.71|74.21|76.26|73.76|0
1746465600000|2025-05-05 17:20:00|76.41|73.91|76.68|74.18|76.72|74.22|76.33|73.83|0
1746465900000|2025-05-05 17:25:00|76.7|74.2|76.42|73.92|76.74|74.24|76.33|73.83|0
1746466200000|2025-05-05 17:30:00|76.39|73.89|75.94|73.44|76.52|74.02|75.75|73.25|0
1746466500000|2025-05-05 17:35:00|75.88|73.38|75.71|73.21|75.91|73.41|75.55|73.05|0
1746466800000|2025-05-05 17:40:00|75.67|73.17|75.86|73.36|75.91|73.41|75.63|73.13|0
1746467100000|2025-05-05 17:45:00|75.88|73.38|75.45|72.95|75.88|73.38|75.3|72.8|0
1746467400000|2025-05-05 17:50:00|75.5|73|75.42|72.92|75.55|73.05|75.22|72.72|0
1746467700000|2025-05-05 17:55:00|75.44|72.94|75.66|73.16|75.71|73.21|75.44|72.94|0
1746468000000|2025-05-05 18:00:00|75.69|73.19|75.41|72.91|75.87|73.37|75.38|72.88|0
1746468300000|2025-05-05 18:05:00|75.38|72.88|75.27|72.77|75.44|72.94|75.07|72.57|0
1746468600000|2025-05-05 18:10:00|75.3|72.8|75.1|72.6|75.44|72.94|75|72.5|0
1746468900000|2025-05-05 18:15:00|75.08|72.58|75.23|72.73|75.27|72.77|74.97|72.47|0
1746469200000|2025-05-05 18:20:00|75.26|72.76|75.06|72.56|75.26|72.76|75.03|72.53|0
1746469500000|2025-05-05 18:25:00|75.03|72.53|75.09|72.59|75.16|72.66|74.96|72.46|0
1746469800000|2025-05-05 18:30:00|75.14|72.64|74.85|72.35|75.14|72.64|74.77|72.27|0
1746470100000|2025-05-05 18:35:00|74.88|72.38|74.73|72.23|74.92|72.42|74.68|72.18|0
1746470400000|2025-05-05 18:40:00|74.71|72.21|74.65|72.15|74.71|72.21|74.52|72.02|0
1746470700000|2025-05-05 18:45:00|74.7|72.2|74.84|72.34|74.84|72.34|74.65|72.15|0
1746471000000|2025-05-05 18:50:00|74.81|72.31|75.05|72.55|75.08|72.58|74.7|72.2|0
1746471300000|2025-05-05 18:55:00|75.08|72.58|75.48|72.98|75.55|73.05|74.98|72.48|0
1746471600000|2025-05-05 19:00:00|75.51|73.01|75.76|73.26|76.15|73.65|75.48|72.98|0
1746471900000|2025-05-05 19:05:00|75.55|73.05|75.95|73.45|76.06|73.56|75.4|72.9|0
1746472200000|2025-05-05 19:10:00|75.91|73.41|76.13|73.63|76.51|74.01|75.91|73.41|0
1746472500000|2025-05-05 19:15:00|76.1|73.6|76.08|73.58|76.14|73.64|75.84|73.34|0
1746472800000|2025-05-05 19:20:00|76.1|73.6|76.77|74.27|77.3|74.8|76.1|73.6|0
1746473100000|2025-05-05 19:25:00|76.74|74.24|76.58|74.08|77.13|74.63|76.3|73.8|0
1746473400000|2025-05-05 19:30:00|76.71|74.21|76.77|74.27|76.97|74.47|76.55|74.05|0
1746473700000|2025-05-05 19:35:00|76.85|74.35|76.51|74.01|76.85|74.35|75.95|73.45|0
1746474000000|2025-05-05 19:40:00|76.54|74.04|77.16|74.66|77.44|74.94|76.27|73.77|0
1746474300000|2025-05-05 19:45:00|77.19|74.69|77.71|75.21|78.39|75.89|77.18|74.68|0
1746474600000|2025-05-05 19:50:00|77.41|74.91|78.62|76.12|78.88|76.38|77.41|74.91|0
1746474900000|2025-05-05 19:55:00|78.57|76.07|78.72|76.22|78.89|76.39|78.47|75.97|0
1746475200000|2025-05-05 20:00:00|78.28|75.78|79.14|76.64|79.17|76.67|78.28|75.78|0
1746475500000|2025-05-05 20:05:00|79.17|76.67|79.04|76.54|79.42|76.92|78.78|76.28|0
1746475800000|2025-05-05 20:10:00|79.01|76.51|79.12|76.62|79.23|76.73|78.9|76.4|0
1746476100000|2025-05-05 20:15:00|79.14|76.64|79.23|76.73|79.37|76.87|79.14|76.64|0
1746476400000|2025-05-05 20:20:00|79.2|76.7|79.2|76.7|79.23|76.73|78.98|76.48|0
1746476700000|2025-05-05 20:25:00|79.23|76.73|79.42|76.92|79.47|76.97|79.18|76.68|0
1746477000000|2025-05-05 20:30:00|79.39|76.89|79.47|76.97|79.53|77.03|79.22|76.72|0
1746477300000|2025-05-05 20:35:00|79.49|76.99|79.23|76.73|79.5|77|79.23|76.73|0
1746477600000|2025-05-05 20:40:00|79.2|76.7|79.08|76.58|79.25|76.75|79.04|76.54|0
1746477900000|2025-05-05 20:45:00|79.07|76.57|78.99|76.49|79.07|76.57|78.84|76.34|0
1746478200000|2025-05-05 20:50:00|78.96|76.46|78.86|76.36|78.96|76.46|78.53|76.03|0
1746478500000|2025-05-05 20:55:00|79.13|76.13|79.1|76.1|79.18|76.18|79.04|76.04|0
1746478800000|2025-05-05 21:00:00|79.14|76.14|79.12|76.12|79.23|76.23|79|76|0
1746479100000|2025-05-05 21:05:00|79.08|76.08|79.15|76.15|79.15|76.15|79.08|76.08|0
1746479400000|2025-05-05 21:10:00|79.13|76.13|79.31|76.31|79.33|76.33|79.13|76.13|0
1746479700000|2025-05-05 21:15:00|79.35|76.35|79.36|76.36|79.38|76.38|79.27|76.27|0
1746480000000|2025-05-05 21:20:00|79.34|76.34|79.36|76.36|79.38|76.38|79.29|76.29|0
1746480300000|2025-05-05 21:25:00|79.3|76.3|79.38|76.38|79.38|76.38|79.3|76.3|0
1746480600000|2025-05-05 21:30:00|79.39|76.39|79.37|76.37|79.39|76.39|79.27|76.27|0
1746480900000|2025-05-05 21:35:00|79.38|76.38|79.38|76.38|79.38|76.38|79.3|76.3|0
1746481200000|2025-05-05 21:40:00|79.4|76.4|79.29|76.29|79.4|76.4|79.27|76.27|0
1746481500000|2025-05-05 21:45:00|79.3|76.3|79.33|76.33|79.33|76.33|79.27|76.27|0
1746481800000|2025-05-05 21:50:00|79.32|76.32|79.34|76.34|79.34|76.34|79.32|76.32|0
1746482100000|2025-05-05 21:55:00|79.3|76.3|79.34|76.34|79.42|76.42|79.11|76.11|0
1746482400000|2025-05-05 22:00:00|79.55|76.55|79.35|76.35|79.55|76.55|79.13|76.13|0
1746482700000|2025-05-05 22:05:00|79.38|76.38|79.21|76.21|79.6|76.6|79.18|76.18|0
1746483000000|2025-05-05 22:10:00|79.2|76.2|79.11|76.11|79.29|76.29|79.11|76.11|0
1746483300000|2025-05-05 22:15:00|79.13|76.13|78.94|75.94|79.14|76.14|78.83|75.83|0
1746483600000|2025-05-05 22:20:00|78.93|75.93|79.22|76.22|79.23|76.23|78.93|75.93|0
1746483900000|2025-05-05 22:25:00|79.23|76.23|79.16|76.16|79.25|76.25|79.16|76.16|0
1746484200000|2025-05-05 22:30:00|79.12|76.12|79.16|76.16|79.34|76.34|79.05|76.05|0
1746484500000|2025-05-05 22:35:00|79.19|76.19|79.09|76.09|79.26|76.26|79.03|76.03|0
1746484800000|2025-05-05 22:40:00|79.12|76.12|79.24|76.24|79.24|76.24|79.09|76.09|0
1746485100000|2025-05-05 22:45:00|79.29|76.29|79.46|76.46|79.47|76.47|79.24|76.24|0
1746485400000|2025-05-05 22:50:00|79.47|76.47|79.44|76.44|79.5|76.5|79.4|76.4|0
1746485700000|2025-05-05 22:55:00|79.46|76.46|79.41|76.41|79.48|76.48|79.37|76.37|0
1746486000000|2025-05-05 23:00:00|79.43|76.43|79.31|76.31|79.48|76.48|79.29|76.29|0
1746486300000|2025-05-05 23:05:00|79.34|76.34|79.27|76.27|79.45|76.45|79.19|76.19|0
1746486600000|2025-05-05 23:10:00|79.28|76.28|79.26|76.26|79.33|76.33|79.23|76.23|0
1746486900000|2025-05-05 23:15:00|79.23|76.23|79.2|76.2|79.26|76.26|79.14|76.14|0
1746487200000|2025-05-05 23:20:00|79.24|76.24|79.14|76.14|79.32|76.32|79.06|76.06|0
1746487500000|2025-05-05 23:25:00|79.17|76.17|79.31|76.31|79.31|76.31|79.11|76.11|0
1746487800000|2025-05-05 23:30:00|79.33|76.33|79.39|76.39|79.58|76.58|79.33|76.33|0
1746488100000|2025-05-05 23:35:00|79.4|76.4|79.27|76.27|79.54|76.54|79.22|76.22|0
1746488400000|2025-05-05 23:40:00|79.3|76.3|79.29|76.29|79.38|76.38|79.24|76.24|0
1746488700000|2025-05-05 23:45:00|79.26|76.26|79.24|76.24|79.35|76.35|79.19|76.19|0
1746489000000|2025-05-05 23:50:00|79.23|76.23|79.48|76.48|79.58|76.58|79.21|76.21|0
1746489300000|2025-05-05 23:55:00|79.49|76.49|79.53|76.53|79.61|76.61|79.43|76.43|0
1746489600000|2025-05-06 00:00:00|79.54|76.54|79.4|76.4|79.65|76.65|79.4|76.4|0
1746489900000|2025-05-06 00:05:00|79.36|76.36|79.06|76.06|79.39|76.39|79.04|76.04|0
1746490200000|2025-05-06 00:10:00|79.04|76.04|79.28|76.28|79.39|76.39|79|76|0
1746490500000|2025-05-06 00:15:00|79.26|76.26|79.68|77.18|79.7|77.2|79.04|76.26|0
1746490800000|2025-05-06 00:20:00|79.67|77.17|79.78|77.28|79.86|77.36|79.59|77.09|0
1746491100000|2025-05-06 00:25:00|79.8|77.3|79.63|77.13|79.92|77.42|79.62|77.12|0
1746491400000|2025-05-06 00:30:00|79.6|77.1|79.37|76.87|79.6|77.1|79.24|76.74|0
1746491700000|2025-05-06 00:35:00|79.36|76.86|79.92|77.42|79.96|77.46|79.33|76.83|0
1746492000000|2025-05-06 00:40:00|79.91|77.41|80.02|77.52|80.08|77.58|79.83|77.33|0
1746492300000|2025-05-06 00:45:00|80.01|77.51|79.94|77.44|80.02|77.52|79.82|77.32|0
1746492600000|2025-05-06 00:50:00|79.98|77.48|79.8|77.3|80.05|77.55|79.79|77.29|0
1746492900000|2025-05-06 00:55:00|79.79|77.29|79.62|77.12|79.85|77.35|79.54|77.04|0
1746493200000|2025-05-06 01:00:00|79.59|77.09|79.63|77.13|79.75|77.25|79.24|76.74|0
1746493500000|2025-05-06 01:05:00|79.67|77.17|79.94|77.44|80.02|77.52|79.66|77.16|0
1746493800000|2025-05-06 01:10:00|79.9|77.4|79.51|77.01|79.95|77.45|79.5|77|0
1746494100000|2025-05-06 01:15:00|79.53|77.03|79.55|77.05|79.69|77.19|79.41|76.91|0
1746494400000|2025-05-06 01:20:00|79.53|77.03|79.46|76.96|79.53|77.03|79.22|76.72|0
1746494700000|2025-05-06 01:25:00|79.48|76.98|79.74|77.24|79.76|77.26|79.4|76.9|0
1746495000000|2025-05-06 01:30:00|79.76|77.26|80.05|77.55|80.07|77.57|79.67|77.17|0
1746495300000|2025-05-06 01:35:00|80.02|77.52|80.4|77.9|80.48|77.98|79.96|77.46|0
1746495600000|2025-05-06 01:40:00|80.42|77.92|80.53|78.03|80.61|78.11|80.32|77.82|0
1746495900000|2025-05-06 01:45:00|80.51|78.01|80.54|78.04|80.7|78.2|80.35|77.85|0
1746496200000|2025-05-06 01:50:00|80.51|78.01|80.4|77.9|80.57|78.07|80.31|77.81|0
1746496500000|2025-05-06 01:55:00|80.39|77.89|80.24|77.74|80.5|78|80.06|77.56|0
1746496800000|2025-05-06 02:00:00|80.3|77.8|80.17|77.67|80.49|77.99|80.03|77.53|0
1746497100000|2025-05-06 02:05:00|80.19|77.69|80.61|78.11|80.76|78.26|80.16|77.66|0
1746497400000|2025-05-06 02:10:00|80.63|78.13|80.66|78.16|80.76|78.26|80.54|78.04|0
1746497700000|2025-05-06 02:15:00|80.65|78.15|80.67|78.17|80.79|78.29|80.57|78.07|0
1746498000000|2025-05-06 02:20:00|80.68|78.18|80.56|78.06|80.68|78.18|80.51|78.01|0
1746498300000|2025-05-06 02:25:00|80.53|78.03|80.72|78.22|80.75|78.25|80.53|78.03|0
1746498600000|2025-05-06 02:30:00|80.71|78.21|80.55|78.05|80.83|78.33|80.51|78.01|0
1746498900000|2025-05-06 02:35:00|80.57|78.07|80.45|77.95|80.61|78.11|80.37|77.87|0
1746499200000|2025-05-06 02:40:00|80.48|77.98|80.55|78.05|80.57|78.07|80.43|77.93|0
1746499500000|2025-05-06 02:45:00|80.56|78.06|80.35|77.85|80.56|78.06|80.31|77.81|0
1746499800000|2025-05-06 02:50:00|80.28|77.78|80.37|77.87|80.37|77.87|80.24|77.74|0
1746500100000|2025-05-06 02:55:00|80.31|77.81|80.41|77.91|80.43|77.93|80.31|77.81|0
1746500400000|2025-05-06 03:00:00|80.44|77.94|80.74|78.24|80.76|78.26|80.4|77.9|0
1746500700000|2025-05-06 03:05:00|80.83|78.33|80.95|78.45|81.03|78.53|80.72|78.22|0
1746501000000|2025-05-06 03:10:00|80.94|78.44|80.71|78.21|80.99|78.49|80.63|78.13|0
1746501300000|2025-05-06 03:15:00|80.8|78.3|80.48|77.98|80.8|78.3|80.48|77.98|0
1746501600000|2025-05-06 03:20:00|80.45|77.95|80.25|77.75|80.51|78.01|80.2|77.7|0
1746501900000|2025-05-06 03:25:00|80.26|77.76|80.21|77.71|80.26|77.76|80.07|77.57|0
1746502200000|2025-05-06 03:30:00|80.22|77.72|80.02|77.52|80.24|77.74|79.93|77.43|0
1746502500000|2025-05-06 03:35:00|80|77.5|79.82|77.32|80.01|77.51|79.77|77.27|0
1746502800000|2025-05-06 03:40:00|79.81|77.31|79.81|77.31|79.88|77.38|79.77|77.27|0
1746503100000|2025-05-06 03:45:00|79.78|77.28|79.85|77.35|79.89|77.39|79.78|77.28|0
1746503400000|2025-05-06 03:50:00|79.84|77.34|79.9|77.4|79.93|77.43|79.78|77.28|0
1746503700000|2025-05-06 03:55:00|79.89|77.39|79.67|77.17|79.95|77.45|79.65|77.15|0
1746504000000|2025-05-06 04:00:00|79.69|77.19|79.7|77.2|79.86|77.36|79.65|77.15|0
1746504300000|2025-05-06 04:05:00|79.69|77.19|79.88|77.38|79.88|77.38|79.66|77.16|0
1746504600000|2025-05-06 04:10:00|79.89|77.39|79.98|77.48|80.05|77.55|79.89|77.39|0
1746504900000|2025-05-06 04:15:00|79.97|77.47|79.95|77.45|80.02|77.52|79.86|77.36|0
1746505200000|2025-05-06 04:20:00|79.93|77.43|80.22|77.72|80.22|77.72|79.9|77.4|0
1746505500000|2025-05-06 04:25:00|80.23|77.73|80.34|77.84|80.4|77.9|80.18|77.68|0
1746505800000|2025-05-06 04:30:00|80.4|77.9|80.41|77.91|80.45|77.95|80.31|77.81|0
1746506100000|2025-05-06 04:35:00|80.42|77.92|80.42|77.92|80.45|77.95|80.37|77.87|0
1746506400000|2025-05-06 04:40:00|80.39|77.89|80.53|78.03|80.55|78.05|80.34|77.84|0
1746506700000|2025-05-06 04:45:00|80.48|77.98|80.3|77.8|80.5|78|80.3|77.8|0
1746507000000|2025-05-06 04:50:00|80.28|77.78|80.29|77.79|80.36|77.86|80.26|77.76|0
1746507300000|2025-05-06 04:55:00|80.31|77.81|80.21|77.71|80.31|77.81|80.16|77.66|0
1746507600000|2025-05-06 05:00:00|80.23|77.73|80.31|77.81|80.34|77.84|80.01|77.51|0
1746507900000|2025-05-06 05:05:00|80.3|77.8|80.2|77.7|80.44|77.94|80.17|77.67|0
1746508200000|2025-05-06 05:10:00|80.18|77.68|80.33|77.83|80.34|77.84|79.84|77.34|0
1746508500000|2025-05-06 05:15:00|80.34|77.84|80.65|78.15|80.7|78.2|80.25|77.75|0
1746508800000|2025-05-06 05:20:00|80.64|78.14|80.7|78.2|80.74|78.24|80.59|78.09|0
1746509100000|2025-05-06 05:25:00|80.71|78.21|80.72|78.22|80.75|78.25|80.61|78.11|0
1746509400000|2025-05-06 05:30:00|80.75|78.25|80.13|77.63|80.91|78.41|80.1|77.6|0
1746509700000|2025-05-06 05:35:00|80.11|77.61|80.76|78.26|80.78|78.28|80.1|77.6|0
1746510000000|2025-05-06 05:40:00|80.78|78.28|80.34|77.84|80.78|78.28|80.19|77.69|0
1746510300000|2025-05-06 05:45:00|80.36|77.86|81.05|78.55|81.1|78.6|80.31|77.81|0
1746510600000|2025-05-06 05:50:00|81.03|78.53|81.2|78.7|81.2|78.7|80.99|78.49|0
1746510900000|2025-05-06 05:55:00|81.17|78.67|81.42|78.92|81.72|79.22|81.03|78.53|0
1746511200000|2025-05-06 06:00:00|81.51|79.01|81.31|78.81|81.55|79.05|81.1|78.6|0
1746511500000|2025-05-06 06:05:00|81.26|78.76|80.91|78.41|81.26|78.76|80.85|78.35|0
1746511800000|2025-05-06 06:10:00|80.89|78.39|80.94|78.44|81.09|78.59|80.87|78.37|0
1746512100000|2025-05-06 06:15:00|80.95|78.45|80.84|78.34|81.07|78.57|80.72|78.22|0
1746512400000|2025-05-06 06:20:00|80.81|78.31|80.85|78.35|80.89|78.39|80.7|78.2|0
1746512700000|2025-05-06 06:25:00|80.84|78.34|80.5|78|80.87|78.37|80.45|77.95|0
1746513000000|2025-05-06 06:30:00|80.47|77.97|80.45|77.95|80.62|78.12|80.37|77.87|0
1746513300000|2025-05-06 06:35:00|80.5|78|80.34|77.84|80.53|78.03|80.22|77.72|0
1746513600000|2025-05-06 06:40:00|80.32|77.82|80.39|77.89|80.55|78.05|80.3|77.8|0
1746513900000|2025-05-06 06:45:00|80.36|77.86|80.15|77.65|80.41|77.91|80.15|77.65|0
1746514200000|2025-05-06 06:50:00|80.16|77.66|80.1|77.6|80.28|77.78|80.07|77.57|0
1746514500000|2025-05-06 06:55:00|80.11|77.61|79.91|77.41|80.17|77.67|79.9|77.4|0
1746514800000|2025-05-06 07:00:00|79.83|77.33|79.88|77.38|80.17|77.67|79.77|77.27|0
1746515100000|2025-05-06 07:05:00|79.83|77.33|80.29|77.79|80.37|77.87|79.8|77.3|0
1746515400000|2025-05-06 07:10:00|80.3|77.8|80.54|78.04|80.66|78.16|80.25|77.75|0
1746515700000|2025-05-06 07:15:00|80.55|78.05|80.63|78.13|80.69|78.19|80.08|77.58|0
1746516000000|2025-05-06 07:20:00|80.58|78.08|80.55|78.05|80.72|78.22|80.49|77.99|0
1746516300000|2025-05-06 07:25:00|80.13|77.63|81.07|78.57|81.07|78.57|80.11|77.61|0
1746516600000|2025-05-06 07:30:00|81.05|78.55|81.11|78.61|81.22|78.72|80.93|78.43|0
1746516900000|2025-05-06 07:35:00|81.17|78.67|81.64|79.14|81.69|79.19|81.02|78.52|0
1746517200000|2025-05-06 07:40:00|81.68|79.18|81.86|79.36|81.89|79.39|81.64|79.14|0
1746517500000|2025-05-06 07:45:00|81.94|79.44|81.5|79|81.97|79.47|81.35|78.85|0
1746517800000|2025-05-06 07:50:00|81.52|79.02|81.73|79.23|81.76|79.26|81.45|78.95|0
1746518100000|2025-05-06 07:55:00|81.74|79.24|82.03|79.53|82.12|79.62|81.47|78.97|0
1746518400000|2025-05-06 08:00:00|82.01|79.51|82.53|80.03|82.82|80.32|81.87|79.37|0
1746518700000|2025-05-06 08:05:00|82.55|80.05|82.12|79.62|82.61|80.11|82.04|79.54|0
1746519000000|2025-05-06 08:10:00|82.02|79.52|82.87|80.37|83.05|80.55|82.02|79.52|0
1746519300000|2025-05-06 08:15:00|82.9|80.4|83.5|81|83.61|81.11|82.82|80.32|0
1746519600000|2025-05-06 08:20:00|83.55|81.05|84.03|81.53|84.27|81.77|83.55|81.05|0
1746519900000|2025-05-06 08:25:00|84.06|81.56|84.34|81.84|84.36|81.86|83.58|81.08|0
1746520200000|2025-05-06 08:30:00|84.37|81.87|83.82|81.32|84.49|81.99|83.82|81.32|0
1746520500000|2025-05-06 08:35:00|83.79|81.29|83.92|81.42|83.98|81.48|83.7|81.2|0
1746520800000|2025-05-06 08:40:00|83.9|81.4|83.41|80.91|83.98|81.48|83.38|80.88|0
1746521100000|2025-05-06 08:45:00|83.4|80.9|83.47|80.97|83.52|81.02|83.17|80.67|0
1746521400000|2025-05-06 08:50:00|83.49|80.99|83.51|81.01|83.58|81.08|83.28|80.78|0
1746521700000|2025-05-06 08:55:00|83.54|81.04|83.43|80.93|83.8|81.3|83.35|80.85|0
1746522000000|2025-05-06 09:00:00|83.44|80.94|83.93|81.43|84.07|81.57|83.32|80.82|0
1746522300000|2025-05-06 09:05:00|83.92|81.42|84.03|81.53|84.15|81.65|83.6|81.1|0
1746522600000|2025-05-06 09:10:00|84.04|81.54|84.34|81.84|84.54|82.04|83.78|81.28|0
1746522900000|2025-05-06 09:15:00|84.36|81.86|84.46|81.96|84.52|82.02|84.28|81.78|0
1746523200000|2025-05-06 09:20:00|84.42|81.92|84.89|82.39|84.94|82.44|84.36|81.86|0
1746523500000|2025-05-06 09:25:00|84.86|82.36|84.85|82.35|85.05|82.55|84.76|82.26|0
1746523800000|2025-05-06 09:30:00|84.82|82.32|84.44|81.94|84.91|82.41|84.33|81.83|0
1746524100000|2025-05-06 09:35:00|84.45|81.95|84.9|82.4|84.9|82.4|84.2|81.7|0
1746524400000|2025-05-06 09:40:00|84.89|82.39|84.93|82.43|85.01|82.51|84.69|82.19|0
1746524700000|2025-05-06 09:45:00|85.02|82.52|84.98|82.48|85.22|82.72|84.86|82.36|0
1746525000000|2025-05-06 09:50:00|84.95|82.45|84.51|82.01|85.11|82.61|84.22|81.72|0
1746525300000|2025-05-06 09:55:00|84.41|81.91|84.02|81.52|84.45|81.95|83.95|81.45|0
1746525600000|2025-05-06 10:00:00|84.05|81.55|84|81.5|84.28|81.78|83.9|81.4|0
1746525900000|2025-05-06 10:05:00|83.95|81.45|84.05|81.55|84.11|81.61|83.87|81.37|0
1746526200000|2025-05-06 10:10:00|84.03|81.53|84.03|81.53|84.42|81.92|84.03|81.53|0
1746526500000|2025-05-06 10:15:00|84.04|81.54|83.85|81.35|84.1|81.6|83.37|80.87|0
1746526800000|2025-05-06 10:20:00|83.87|81.37|83.84|81.34|83.95|81.45|83.8|81.3|0
1746527100000|2025-05-06 10:25:00|83.83|81.33|83.87|81.37|83.93|81.43|83.79|81.29|0
1746527400000|2025-05-06 10:30:00|83.88|81.38|83.58|81.08|83.99|81.49|83.58|81.08|0
1746527700000|2025-05-06 10:35:00|83.52|81.02|83.12|80.62|83.59|81.09|83.02|80.52|0
1746528000000|2025-05-06 10:40:00|83.09|80.59|83.64|81.14|83.64|81.14|83.09|80.59|0
1746528300000|2025-05-06 10:45:00|83.61|81.11|83.57|81.07|83.71|81.21|83.43|80.93|0
1746528600000|2025-05-06 10:50:00|83.48|80.98|83.53|81.03|83.81|81.31|83.35|80.85|0
1746528900000|2025-05-06 10:55:00|83.5|81|83.05|80.55|83.56|81.06|83.05|80.55|0
1746529200000|2025-05-06 11:00:00|82.83|80.33|82.74|80.24|83.04|80.54|82.7|80.2|0
1746529500000|2025-05-06 11:05:00|82.71|80.21|82.61|80.11|82.73|80.23|82.57|80.07|0
1746529800000|2025-05-06 11:10:00|82.63|80.13|83.13|80.63|83.13|80.63|82.55|80.05|0
1746530100000|2025-05-06 11:15:00|83.11|80.61|83.3|80.8|83.37|80.87|83.11|80.61|0
1746530400000|2025-05-06 11:20:00|83.29|80.79|84.55|82.05|84.55|82.05|83.22|80.72|0
1746530700000|2025-05-06 11:25:00|84.49|81.99|84.65|82.15|84.88|82.38|84.32|81.82|0
1746531000000|2025-05-06 11:30:00|84.62|82.12|84.58|82.08|84.95|82.45|84.48|81.98|0
1746531300000|2025-05-06 11:35:00|84.52|82.02|83.83|81.33|84.53|82.03|83.71|81.21|0
1746531600000|2025-05-06 11:40:00|83.86|81.36|84.1|81.6|84.57|82.07|83.7|81.2|0
1746531900000|2025-05-06 11:45:00|84.13|81.63|84.35|81.85|84.41|81.91|84.06|81.56|0
1746532200000|2025-05-06 11:50:00|84.29|81.79|85.73|83.23|86.11|83.61|84.08|81.58|0
1746532500000|2025-05-06 11:55:00|85.71|83.21|84.81|82.31|85.81|83.31|84.81|82.31|0
1746532800000|2025-05-06 12:00:00|84.84|82.34|84.3|81.8|84.84|82.34|84.23|81.73|0
1746533100000|2025-05-06 12:05:00|84.33|81.83|84.52|82.02|84.61|82.11|84.31|81.81|0
1746533400000|2025-05-06 12:10:00|84.55|82.05|84.5|82|85.12|82.62|84.32|81.82|0
1746533700000|2025-05-06 12:15:00|84.43|81.93|84.55|82.05|84.78|82.28|84.42|81.92|0
1746534000000|2025-05-06 12:20:00|84.57|82.07|84.61|82.11|84.9|82.4|84.46|81.96|0
1746534300000|2025-05-06 12:25:00|84.67|82.17|84.9|82.4|84.9|82.4|84.55|82.05|0
1746534600000|2025-05-06 12:30:00|84.91|82.41|85.37|82.87|85.44|82.94|84.45|81.95|0
1746534900000|2025-05-06 12:35:00|85.43|82.93|85.28|82.78|85.52|83.02|85.13|82.63|0
1746535200000|2025-05-06 12:40:00|85.31|82.81|85.2|82.7|85.41|82.91|85.03|82.53|0
1746535500000|2025-05-06 12:45:00|85.17|82.67|84.58|82.08|85.41|82.91|84.49|81.99|0
1746535800000|2025-05-06 12:50:00|84.61|82.11|84.12|81.62|84.75|82.25|84.12|81.62|0
1746536100000|2025-05-06 12:55:00|84.07|81.57|84.39|81.89|84.48|81.98|83.97|81.47|0
1746536400000|2025-05-06 13:00:00|84.42|81.92|84.61|82.11|84.61|82.11|84.2|81.7|0
1746536700000|2025-05-06 13:05:00|84.64|82.14|84.79|82.29|85.07|82.57|84.55|82.05|0
1746537000000|2025-05-06 13:10:00|84.82|82.32|85.17|82.67|85.17|82.67|84.8|82.3|0
1746537300000|2025-05-06 13:15:00|85.14|82.64|84.92|82.42|85.46|82.96|84.92|82.42|0
1746537600000|2025-05-06 13:20:00|84.98|82.48|85.57|82.57|85.57|82.9|84.95|82.45|0
1746537900000|2025-05-06 13:25:00|85.6|82.6|85.7|82.7|85.91|82.91|85.53|82.53|0
1746538200000|2025-05-06 13:30:00|85.26|82.76|83.88|81.38|85.48|82.98|83.85|81.35|0
1746538500000|2025-05-06 13:35:00|83.82|81.32|83.06|80.56|84.1|81.6|82.99|80.49|0
1746538800000|2025-05-06 13:40:00|83.07|80.57|83.64|81.14|83.7|81.2|83.07|80.57|0
1746539100000|2025-05-06 13:45:00|83.61|81.11|85.51|83.01|85.64|83.14|83.46|80.96|0
1746539400000|2025-05-06 13:50:00|85.54|83.04|86.63|84.13|86.88|84.38|85.54|83.04|0
1746539700000|2025-05-06 13:55:00|86.57|84.07|86.3|83.8|86.77|84.27|85.8|83.3|0
1746540000000|2025-05-06 14:00:00|86.27|83.77|85.47|82.97|86.57|84.07|85.07|82.57|0
1746540300000|2025-05-06 14:05:00|85.45|82.95|84.56|82.06|85.48|82.98|84.52|82.02|0
1746540600000|2025-05-06 14:10:00|84.54|82.04|84.33|81.83|84.71|82.21|83.77|81.27|0
1746540900000|2025-05-06 14:15:00|84.39|81.89|82.92|80.42|84.39|81.89|82.88|80.38|0
1746541200000|2025-05-06 14:20:00|82.83|80.33|82.21|79.71|82.83|80.33|81.62|79.12|0
1746541500000|2025-05-06 14:25:00|82.26|79.76|81.96|79.46|82.49|79.99|81.96|79.46|0
1746541800000|2025-05-06 14:30:00|81.93|79.43|81.58|79.08|82.28|79.78|81.15|78.65|0
1746542100000|2025-05-06 14:35:00|81.61|79.11|81.92|79.42|82.29|79.79|81.61|79.11|0
1746542400000|2025-05-06 14:40:00|81.89|79.39|81.9|79.4|82.29|79.79|81.8|79.3|0
1746542700000|2025-05-06 14:45:00|81.93|79.43|81.56|79.06|81.96|79.46|80.99|78.49|0
1746543000000|2025-05-06 14:50:00|81.59|79.09|81.96|79.46|82.27|79.77|81.59|79.09|0
1746543300000|2025-05-06 14:55:00|82|79.5|81.8|79.3|82.19|79.69|81.48|78.98|0
1746543600000|2025-05-06 15:00:00|81.72|79.22|81.23|78.73|81.85|79.35|81.03|78.53|0
1746543900000|2025-05-06 15:05:00|81.26|78.76|81.83|79.33|81.94|79.44|81.04|78.54|0
1746544200000|2025-05-06 15:10:00|81.8|79.3|81.53|79.03|81.91|79.41|81.33|78.83|0
1746544500000|2025-05-06 15:15:00|81.5|79|81.47|78.97|81.85|79.35|81.27|78.77|0
1746544800000|2025-05-06 15:20:00|81.44|78.94|80.77|78.27|81.44|78.94|80.56|78.06|0
1746545100000|2025-05-06 15:25:00|80.74|78.24|80.73|78.23|81.1|78.6|80.64|78.14|0
1746545400000|2025-05-06 15:30:00|80.66|78.16|80.35|77.85|81.25|78.75|80.35|77.85|0
1746545700000|2025-05-06 15:35:00|80.38|77.88|80.72|78.22|80.9|78.4|80.3|77.8|0
1746546000000|2025-05-06 15:40:00|80.69|78.19|81.97|79.47|82.15|79.65|80.61|78.11|0
1746546300000|2025-05-06 15:45:00|81.99|79.49|81.68|79.18|82.08|79.58|81.56|79.06|0
1746546600000|2025-05-06 15:50:00|81.71|79.21|82.52|80.02|82.59|80.09|81.61|79.11|0
1746546900000|2025-05-06 15:55:00|82.58|80.08|82.42|79.92|82.64|80.14|82.2|79.7|0
1746547200000|2025-05-06 16:00:00|82.47|79.97|81.98|79.48|82.57|80.07|81.93|79.43|0
1746547500000|2025-05-06 16:05:00|82|79.5|82.7|80.2|82.73|80.23|81.94|79.44|0
1746547800000|2025-05-06 16:10:00|82.73|80.23|79.69|77.19|82.83|80.33|79.08|76.58|0
1746548100000|2025-05-06 16:15:00|79.6|77.1|80.73|78.23|80.9|78.4|79.6|77.1|0
1746548400000|2025-05-06 16:20:00|80.71|78.21|82.81|80.31|83.03|80.53|80.45|77.95|0
1746548700000|2025-05-06 16:25:00|82.75|80.25|82.47|79.97|82.84|80.34|82.01|79.51|0
1746549000000|2025-05-06 16:30:00|82.42|79.92|81.82|79.32|82.55|80.05|81.64|79.14|0
1746549300000|2025-05-06 16:35:00|81.8|79.3|81.8|79.3|82.06|79.56|81.35|78.85|0
1746549600000|2025-05-06 16:40:00|81.83|79.33|82.86|80.36|83.08|80.58|81.67|79.17|0
1746549900000|2025-05-06 16:45:00|82.89|80.39|83.14|80.64|83.31|80.81|82.77|80.27|0
1746550200000|2025-05-06 16:50:00|83.12|80.62|83.5|81|83.84|81.34|83.12|80.62|0
1746550500000|2025-05-06 16:55:00|83.45|80.95|84.03|81.53|84.28|81.78|83.22|80.72|0
1746550800000|2025-05-06 17:00:00|83.97|81.47|83.68|81.18|84.48|81.98|82.77|80.27|0
1746551100000|2025-05-06 17:05:00|83.59|81.09|82.82|80.32|83.69|81.19|82.63|80.13|0
1746551400000|2025-05-06 17:10:00|82.79|80.29|82.76|80.26|83.37|80.87|82.72|80.22|0
1746551700000|2025-05-06 17:15:00|82.79|80.29|82.67|80.17|82.88|80.38|82.42|79.92|0
1746552000000|2025-05-06 17:20:00|82.76|80.26|83.79|81.29|83.94|81.44|82.7|80.2|0
1746552300000|2025-05-06 17:25:00|83.89|81.39|83.43|80.93|84.07|81.57|83.27|80.77|0
1746552600000|2025-05-06 17:30:00|83.46|80.96|83.22|80.72|83.66|81.16|83.07|80.57|0
1746552900000|2025-05-06 17:35:00|83.2|80.7|84.23|81.73|84.23|81.73|82.99|80.49|0
1746553200000|2025-05-06 17:40:00|84.17|81.67|84.88|82.38|85.02|82.52|84.17|81.67|0
1746553500000|2025-05-06 17:45:00|84.94|82.44|85.14|82.64|85.35|82.85|84.92|82.42|0
1746553800000|2025-05-06 17:50:00|85.12|82.62|84.97|82.47|85.27|82.77|84.65|82.15|0
1746554100000|2025-05-06 17:55:00|85.03|82.53|85.06|82.56|85.29|82.79|84.79|82.29|0
1746554400000|2025-05-06 18:00:00|85|82.5|84.14|81.64|85.11|82.61|83.55|81.05|0
1746554700000|2025-05-06 18:05:00|84.17|81.67|84.49|81.99|84.86|82.36|84.05|81.55|0
1746555000000|2025-05-06 18:10:00|84.42|81.92|84.6|82.1|85.14|82.64|84.42|81.92|0
1746555300000|2025-05-06 18:15:00|84.57|82.07|83.8|81.3|84.76|82.26|83.77|81.27|0
1746555600000|2025-05-06 18:20:00|83.77|81.27|83.32|80.82|83.85|81.35|83.24|80.74|0
1746555900000|2025-05-06 18:25:00|83.35|80.85|82.32|79.82|83.35|80.85|82.29|79.79|0
1746556200000|2025-05-06 18:30:00|82.35|79.85|82.57|80.07|82.64|80.14|82.27|79.77|0
1746556500000|2025-05-06 18:35:00|82.54|80.04|82.86|80.36|83.19|80.69|82.45|79.95|0
1746556800000|2025-05-06 18:40:00|82.9|80.4|83.1|80.6|83.1|80.6|82.44|79.94|0
1746557100000|2025-05-06 18:45:00|83.05|80.55|82.52|80.02|83.22|80.72|82.52|80.02|0
1746557400000|2025-05-06 18:50:00|82.55|80.05|82.44|79.94|83.36|80.86|82.41|79.91|0
1746557700000|2025-05-06 18:55:00|82.45|79.95|81.85|79.35|82.51|80.01|81.82|79.32|0
1746558000000|2025-05-06 19:00:00|81.88|79.38|82.34|79.84|82.42|79.92|81.88|79.38|0
1746558300000|2025-05-06 19:05:00|82.37|79.87|82.8|80.3|83.19|80.69|82.19|79.69|0
1746558600000|2025-05-06 19:10:00|82.86|80.36|82.46|79.96|83.23|80.73|82.43|79.93|0
1746558900000|2025-05-06 19:15:00|82.43|79.93|82.88|80.38|82.91|80.41|82.22|79.72|0
1746559200000|2025-05-06 19:20:00|82.94|80.44|82.75|80.25|83.39|80.89|82.69|80.19|0
1746559500000|2025-05-06 19:25:00|82.69|80.19|82.19|79.69|82.84|80.34|82.16|79.66|0
1746559800000|2025-05-06 19:30:00|82.25|79.75|81.89|79.39|82.28|79.78|81.65|79.15|0
1746560100000|2025-05-06 19:35:00|81.86|79.36|82.3|79.8|82.45|79.95|81.72|79.22|0
1746560400000|2025-05-06 19:40:00|82.35|79.85|81.83|79.33|82.4|79.9|81.75|79.25|0
1746560700000|2025-05-06 19:45:00|81.8|79.3|81.77|79.27|81.93|79.43|81.48|78.98|0
1746561000000|2025-05-06 19:50:00|81.92|79.42|83.17|80.67|83.3|80.8|81.92|79.42|0
1746561300000|2025-05-06 19:55:00|83.37|80.87|84.85|82.35|84.85|82.35|83.05|80.55|0
1746561600000|2025-05-06 20:00:00|84.73|82.23|84.67|82.17|85.2|82.7|84.21|81.71|0
1746561900000|2025-05-06 20:05:00|84.7|82.2|84.85|82.35|84.91|82.41|84.48|81.98|0
1746562200000|2025-05-06 20:10:00|84.82|82.32|85.01|82.51|85.06|82.56|84.67|82.17|0
1746562500000|2025-05-06 20:15:00|85.07|82.57|84.7|82.2|85.21|82.71|84.55|82.05|0
1746562800000|2025-05-06 20:20:00|84.73|82.23|84.95|82.45|85.06|82.56|84.61|82.11|0
1746563100000|2025-05-06 20:25:00|85.01|82.51|87.11|84.61|87.35|84.85|84.98|82.48|0
1746563400000|2025-05-06 20:30:00|87.24|84.74|86.97|84.47|87.24|84.74|86.69|84.19|0
1746563700000|2025-05-06 20:35:00|87|84.5|86.61|84.11|87.31|84.81|86.52|84.02|0
1746564000000|2025-05-06 20:40:00|86.55|84.05|86.52|84.02|87.3|84.8|86.41|83.91|0
1746564300000|2025-05-06 20:45:00|86.49|83.99|86.5|84|86.62|84.12|86.43|83.93|0
1746564600000|2025-05-06 20:50:00|86.47|83.97|86.24|83.74|86.6|84.1|86.16|83.66|0
1746564900000|2025-05-06 20:55:00|86.55|83.55|86.73|83.73|86.73|83.73|86.52|83.52|0
1746565200000|2025-05-06 21:00:00|86.58|83.58|86.88|83.88|87.02|84.02|86.58|83.58|0
1746565500000|2025-05-06 21:05:00|86.92|83.92|87.05|84.05|87.42|84.42|86.8|83.8|0
1746565800000|2025-05-06 21:10:00|86.94|83.94|86.87|83.87|87.01|84.01|86.74|83.74|0
1746566100000|2025-05-06 21:15:00|86.85|83.85|86.87|83.87|87.02|84.02|86.6|83.6|0
1746566400000|2025-05-06 21:20:00|86.88|83.88|86.88|83.88|86.93|83.93|86.82|83.82|0
1746566700000|2025-05-06 21:25:00|86.87|83.87|87|84|87.03|84.03|86.81|83.81|0
1746567000000|2025-05-06 21:30:00|87.02|84.02|87.05|84.05|87.13|84.13|86.96|83.96|0
1746567300000|2025-05-06 21:35:00|87.06|84.06|87.08|84.08|87.17|84.17|87.04|84.04|0
1746567600000|2025-05-06 21:40:00|87.14|84.14|87.1|84.1|87.2|84.2|86.97|83.97|0
1746567900000|2025-05-06 21:45:00|87.11|84.11|87.19|84.19|87.19|84.19|87.11|84.11|0
1746568200000|2025-05-06 21:50:00|87.14|84.14|87.19|84.19|87.33|84.33|87.13|84.13|0
1746568500000|2025-05-06 21:55:00|87.18|84.18|87.2|84.2|87.37|84.37|87.14|84.14|0
1746568800000|2025-05-06 22:00:00|87.21|84.21|80.76|77.76|87.38|84.38|79.92|76.92|0
1746569100000|2025-05-06 22:05:00|80.73|77.73|79.65|76.65|80.76|77.76|78.28|75.28|0
1746569400000|2025-05-06 22:10:00|79.85|76.85|80.88|77.88|81.05|78.05|79.85|76.85|0
1746569700000|2025-05-06 22:15:00|80.82|77.82|80.32|77.32|81.33|78.33|79.8|76.8|0
1746570000000|2025-05-06 22:20:00|80.29|77.29|80.43|77.43|80.78|77.78|79.57|76.57|0
1746570300000|2025-05-06 22:25:00|80.4|77.4|79.81|76.81|80.48|77.48|79.62|76.62|0
1746570600000|2025-05-06 22:30:00|79.76|76.76|80.56|77.56|80.64|77.64|79.56|76.56|0
1746570900000|2025-05-06 22:35:00|80.55|77.55|81.28|78.28|81.83|78.83|80.55|77.55|0
1746571200000|2025-05-06 22:40:00|81.27|78.27|81.26|78.26|81.32|78.32|80.83|77.83|0
1746571500000|2025-05-06 22:45:00|81.21|78.21|80.71|77.71|81.35|78.35|80.59|77.59|0
1746571800000|2025-05-06 22:50:00|80.7|77.7|80.19|77.19|80.7|77.7|79.92|76.92|0
1746572100000|2025-05-06 22:55:00|80.21|77.21|80.05|77.05|80.39|77.39|80.04|77.04|0
1746572400000|2025-05-06 23:00:00|79.94|76.94|80.41|77.41|80.53|77.53|79.82|76.82|0
1746572700000|2025-05-06 23:05:00|80.43|77.43|81|78|81.04|78.04|80.39|77.39|0
1746573000000|2025-05-06 23:10:00|80.97|77.97|80.83|77.83|81.08|78.08|80.68|77.68|0
1746573300000|2025-05-06 23:15:00|80.8|77.8|80.51|77.51|81.03|78.03|80.46|77.46|0
1746573600000|2025-05-06 23:20:00|80.52|77.52|80.32|77.32|80.55|77.55|80.28|77.28|0
1746573900000|2025-05-06 23:25:00|80.34|77.34|80.52|77.52|80.54|77.54|80.29|77.29|0
1746574200000|2025-05-06 23:30:00|80.49|77.49|80.93|77.93|81.05|78.05|80.46|77.46|0
1746574500000|2025-05-06 23:35:00|80.91|77.91|80.62|77.62|81|78|80.57|77.57|0
1746574800000|2025-05-06 23:40:00|80.65|77.65|80.4|77.4|80.68|77.68|80.23|77.23|0
1746575100000|2025-05-06 23:45:00|80.43|77.43|80.34|77.34|80.68|77.68|80.24|77.24|0
1746575400000|2025-05-06 23:50:00|80.33|77.33|80.17|77.17|80.42|77.42|80.06|77.06|0
1746575700000|2025-05-06 23:55:00|80.19|77.19|80.11|77.11|80.37|77.37|80.03|77.03|0
1746576000000|2025-05-07 00:00:00|80.14|77.14|80.47|77.47|80.6|77.6|79.99|76.99|0
1746576300000|2025-05-07 00:05:00|80.49|77.49|80.87|77.87|81.03|78.03|80.49|77.49|0
1746576600000|2025-05-07 00:10:00|80.91|77.91|81.09|78.09|81.54|78.54|80.77|77.77|0
1746576900000|2025-05-07 00:15:00|81.17|78.17|80.53|78.03|81.23|78.44|80.11|77.61|0
1746577200000|2025-05-07 00:20:00|80.42|77.92|80.05|77.55|80.82|78.32|80.05|77.55|0
1746577500000|2025-05-07 00:25:00|80|77.5|79.7|77.2|80.26|77.76|79.61|77.11|0
1746577800000|2025-05-07 00:30:00|79.59|77.09|79.19|76.69|79.63|77.13|78.83|76.33|0
1746578100000|2025-05-07 00:35:00|79.21|76.71|79.43|76.93|79.43|76.93|79.16|76.66|0
1746578400000|2025-05-07 00:40:00|79.37|76.87|79.26|76.76|79.49|76.99|79.23|76.73|0
1746578700000|2025-05-07 00:45:00|79.36|76.86|79.22|76.72|79.36|76.86|79.06|76.56|0
1746579000000|2025-05-07 00:50:00|79.24|76.74|79.24|76.74|79.33|76.83|79.08|76.58|0
1746579300000|2025-05-07 00:55:00|79.27|76.77|79.45|76.95|79.49|76.99|79.18|76.68|0
1746579600000|2025-05-07 01:00:00|79.43|76.93|78.91|76.41|79.69|77.19|78.89|76.39|0
1746579900000|2025-05-07 01:05:00|78.94|76.44|79.44|76.94|79.52|77.02|78.93|76.43|0
1746580200000|2025-05-07 01:10:00|79.45|76.95|79.54|77.04|79.65|77.15|79.33|76.83|0
1746580500000|2025-05-07 01:15:00|79.53|77.03|79.99|77.49|80.17|77.67|79.53|77.03|0
1746580800000|2025-05-07 01:20:00|80|77.5|80.07|77.57|80.22|77.72|79.96|77.46|0
1746581100000|2025-05-07 01:25:00|80.08|77.58|79.99|77.49|80.15|77.65|79.76|77.26|0
1746581400000|2025-05-07 01:30:00|80.03|77.53|80.61|78.11|80.68|78.18|80.01|77.51|0
1746581700000|2025-05-07 01:35:00|80.59|78.09|80.45|77.95|80.72|78.22|80.23|77.73|0
1746582000000|2025-05-07 01:40:00|80.43|77.93|80.42|77.92|80.56|78.06|80.15|77.65|0
1746582300000|2025-05-07 01:45:00|80.38|77.88|80.45|77.95|80.66|78.16|80.22|77.72|0
1746582600000|2025-05-07 01:50:00|80.43|77.93|80.25|77.75|80.47|77.97|80.07|77.57|0
1746582900000|2025-05-07 01:55:00|80.27|77.77|80.13|77.63|80.3|77.8|80.06|77.56|0
1746583200000|2025-05-07 02:00:00|80.09|77.59|80.55|78.05|80.63|78.13|80.03|77.53|0
1746583500000|2025-05-07 02:05:00|80.5|78|80.55|78.05|80.67|78.17|80.42|77.92|0
1746583800000|2025-05-07 02:10:00|80.54|78.04|80.7|78.2|80.81|78.31|80.52|78.02|0
1746584100000|2025-05-07 02:15:00|80.73|78.23|80.67|78.17|80.83|78.33|80.55|78.05|0
1746584400000|2025-05-07 02:20:00|80.7|78.2|81.24|78.74|81.27|78.77|80.52|78.02|0
1746584700000|2025-05-07 02:25:00|81.25|78.75|81.28|78.78|81.7|79.2|81.07|78.57|0
1746585000000|2025-05-07 02:30:00|81.34|78.84|81.55|79.05|81.76|79.26|81.1|78.6|0
1746585300000|2025-05-07 02:35:00|81.62|79.12|80.94|78.44|81.67|79.17|80.94|78.44|0
1746585600000|2025-05-07 02:40:00|80.98|78.48|81.53|79.03|81.67|79.17|80.98|78.48|0
1746585900000|2025-05-07 02:45:00|81.49|78.99|81.47|78.97|81.76|79.26|81.44|78.94|0
1746586200000|2025-05-07 02:50:00|81.5|79|81.47|78.97|81.57|79.07|81.33|78.83|0
1746586500000|2025-05-07 02:55:00|81.45|78.95|81.54|79.04|81.66|79.16|81.38|78.88|0
1746586800000|2025-05-07 03:00:00|81.48|78.98|81.18|78.68|81.61|79.11|81.13|78.63|0
1746587100000|2025-05-07 03:05:00|81.15|78.65|81.31|78.81|81.31|78.81|80.89|78.39|0
1746587400000|2025-05-07 03:10:00|81.3|78.8|80.84|78.34|81.34|78.84|80.74|78.24|0
1746587700000|2025-05-07 03:15:00|80.86|78.36|81.27|78.77|81.3|78.8|80.83|78.33|0
1746588000000|2025-05-07 03:20:00|81.28|78.78|81.33|78.83|81.45|78.95|81.25|78.75|0
1746588300000|2025-05-07 03:25:00|81.31|78.81|81.32|78.82|81.48|78.98|81.23|78.73|0
1746588600000|2025-05-07 03:30:00|81.29|78.79|80.9|78.4|81.4|78.9|80.79|78.29|0
1746588900000|2025-05-07 03:35:00|80.87|78.37|80.88|78.38|80.96|78.46|80.59|78.09|0
1746589200000|2025-05-07 03:40:00|80.91|78.41|81.15|78.65|81.31|78.81|80.84|78.34|0
1746589500000|2025-05-07 03:45:00|81.14|78.64|81.08|78.58|81.18|78.68|80.88|78.38|0
1746589800000|2025-05-07 03:50:00|81.13|78.63|81.05|78.55|81.16|78.66|80.9|78.4|0
1746590100000|2025-05-07 03:55:00|81.11|78.61|81.15|78.65|81.24|78.74|80.94|78.44|0
1746590400000|2025-05-07 04:00:00|81.17|78.67|81.06|78.56|81.2|78.7|80.97|78.47|0
1746590700000|2025-05-07 04:05:00|81.07|78.57|80.75|78.25|81.18|78.68|80.72|78.22|0
1746591000000|2025-05-07 04:10:00|80.72|78.22|80.43|77.93|80.75|78.25|80.35|77.85|0
1746591300000|2025-05-07 04:15:00|80.46|77.96|80.43|77.93|80.49|77.99|80.3|77.8|0
1746591600000|2025-05-07 04:20:00|80.39|77.89|80.35|77.85|80.46|77.96|80.34|77.84|0
1746591900000|2025-05-07 04:25:00|80.34|77.84|80.5|78|80.51|78.01|80.25|77.75|0
1746592200000|2025-05-07 04:30:00|80.51|78.01|80.65|78.15|80.67|78.17|80.38|77.88|0
1746592500000|2025-05-07 04:35:00|80.63|78.13|80.55|78.05|80.68|78.18|80.52|78.02|0
1746592800000|2025-05-07 04:40:00|80.57|78.07|80.66|78.16|80.78|78.28|80.56|78.06|0
1746593100000|2025-05-07 04:45:00|80.64|78.14|80.65|78.15|80.69|78.19|80.54|78.04|0
1746593400000|2025-05-07 04:50:00|80.68|78.18|80.55|78.05|80.78|78.28|80.55|78.05|0
1746593700000|2025-05-07 04:55:00|80.57|78.07|80.6|78.1|80.69|78.19|80.51|78.01|0
1746594000000|2025-05-07 05:00:00|80.55|78.05|80.79|78.29|80.88|78.38|80.47|77.97|0
1746594300000|2025-05-07 05:05:00|80.81|78.31|81.14|78.64|81.28|78.78|80.76|78.26|0
1746594600000|2025-05-07 05:10:00|81.12|78.62|80.86|78.36|81.21|78.71|80.86|78.36|0
1746594900000|2025-05-07 05:15:00|80.85|78.35|80.93|78.43|80.98|78.48|80.7|78.2|0
1746595200000|2025-05-07 05:20:00|80.95|78.45|80.98|78.48|81.15|78.65|80.88|78.38|0
1746595500000|2025-05-07 05:25:00|81|78.5|81.41|78.91|81.5|79|80.96|78.46|0
1746595800000|2025-05-07 05:30:00|81.43|78.93|80.84|78.34|81.43|78.93|80.73|78.23|0
1746596100000|2025-05-07 05:35:00|80.81|78.31|81.38|78.88|81.38|78.88|80.8|78.3|0
1746596400000|2025-05-07 05:40:00|81.39|78.89|81.56|79.06|81.72|79.22|81.31|78.81|0
1746596700000|2025-05-07 05:45:00|81.57|79.07|81.66|79.16|81.68|79.18|81.4|78.9|0
1746597000000|2025-05-07 05:50:00|81.63|79.13|81.57|79.07|81.65|79.15|81.09|78.59|0
1746597300000|2025-05-07 05:55:00|81.6|79.1|81.61|79.11|81.68|79.18|81.52|79.02|0
1746597600000|2025-05-07 06:00:00|81.67|79.17|81.27|78.77|81.89|79.39|81.22|78.72|0
1746597900000|2025-05-07 06:05:00|81.28|78.78|81.17|78.67|81.38|78.88|81|78.5|0
1746598200000|2025-05-07 06:10:00|81.2|78.7|81.31|78.81|81.33|78.83|80.99|78.49|0
1746598500000|2025-05-07 06:15:00|81.3|78.8|81.59|79.09|81.71|79.21|81.25|78.75|0
1746598800000|2025-05-07 06:20:00|81.7|79.2|82.14|79.64|82.23|79.73|81.59|79.09|0
1746599100000|2025-05-07 06:25:00|82.12|79.62|82.28|79.78|82.45|79.95|82.12|79.62|0
1746599400000|2025-05-07 06:30:00|82.29|79.79|82.25|79.75|82.44|79.94|82.25|79.75|0
1746599700000|2025-05-07 06:35:00|82.24|79.74|82.25|79.75|82.39|79.89|81.93|79.43|0
1746600000000|2025-05-07 06:40:00|82.23|79.73|82.59|80.09|82.59|80.09|82.05|79.55|0
1746600300000|2025-05-07 06:45:00|82.64|80.14|81.85|79.35|82.66|80.16|81.85|79.35|0
1746600600000|2025-05-07 06:50:00|81.86|79.36|81.93|79.43|82.14|79.64|81.78|79.28|0
1746600900000|2025-05-07 06:55:00|81.91|79.41|81.85|79.35|81.96|79.46|81.72|79.22|0
1746601200000|2025-05-07 07:00:00|81.79|79.29|81.63|79.13|81.96|79.46|81.45|78.95|0
1746601500000|2025-05-07 07:05:00|81.6|79.1|81.72|79.22|81.82|79.32|81.51|79.01|0
1746601800000|2025-05-07 07:10:00|81.75|79.25|81.93|79.43|82.09|79.59|81.62|79.12|0
1746602100000|2025-05-07 07:15:00|81.91|79.41|81.41|78.91|82.03|79.53|81.34|78.84|0
1746602400000|2025-05-07 07:20:00|81.4|78.9|81.35|78.85|81.46|78.96|81.16|78.66|0
1746602700000|2025-05-07 07:25:00|81.36|78.86|81.26|78.76|81.51|79.01|81.11|78.61|0
1746603000000|2025-05-07 07:30:00|81.31|78.81|81.16|78.66|81.37|78.87|81.04|78.54|0
1746603300000|2025-05-07 07:35:00|81.15|78.65|81.23|78.73|81.36|78.86|81.09|78.59|0
1746603600000|2025-05-07 07:40:00|81.32|78.82|81.34|78.84|81.5|79|81.22|78.72|0
1746603900000|2025-05-07 07:45:00|81.33|78.83|81.14|78.64|81.42|78.92|80.96|78.46|0
1746604200000|2025-05-07 07:50:00|81.07|78.57|80.87|78.37|81.21|78.71|80.83|78.33|0
1746604500000|2025-05-07 07:55:00|80.9|78.4|80.88|78.38|81.01|78.51|80.79|78.29|0
1746604800000|2025-05-07 08:00:00|80.84|78.34|80.82|78.32|80.93|78.43|80.39|77.89|0
1746605100000|2025-05-07 08:05:00|80.76|78.26|81.06|78.56|81.11|78.61|80.66|78.16|0
1746605400000|2025-05-07 08:10:00|81.09|78.59|81.47|78.97|81.77|79.27|81.09|78.59|0
1746605700000|2025-05-07 08:15:00|81.46|78.96|81.35|78.85|81.58|79.08|81.35|78.85|0
1746606000000|2025-05-07 08:20:00|81.34|78.84|81.42|78.92|81.52|79.02|81.25|78.75|0
1746606300000|2025-05-07 08:25:00|81.41|78.91|80.85|78.35|81.44|78.94|80.83|78.33|0
1746606600000|2025-05-07 08:30:00|80.82|78.32|80.52|78.02|80.9|78.4|80.52|78.02|0
1746606900000|2025-05-07 08:35:00|80.54|78.04|80.75|78.25|80.98|78.48|80.47|77.97|0
1746607200000|2025-05-07 08:40:00|80.74|78.24|80.88|78.38|80.88|78.38|80.59|78.09|0
1746607500000|2025-05-07 08:45:00|80.83|78.33|80.96|78.46|81.07|78.57|80.67|78.17|0
1746607800000|2025-05-07 08:50:00|80.99|78.49|80.96|78.46|81.22|78.72|80.85|78.35|0
1746608100000|2025-05-07 08:55:00|80.93|78.43|80.83|78.33|80.97|78.47|80.78|78.28|0
1746608400000|2025-05-07 09:00:00|80.65|78.15|80.39|77.89|80.71|78.21|80.35|77.85|0
1746608700000|2025-05-07 09:05:00|80.37|77.87|80.52|78.02|80.61|78.11|80.34|77.84|0
1746609000000|2025-05-07 09:10:00|80.51|78.01|80.75|78.25|81.05|78.55|80.48|77.98|0
1746609300000|2025-05-07 09:15:00|80.73|78.23|80.76|78.26|80.81|78.31|80.66|78.16|0
1746609600000|2025-05-07 09:20:00|80.79|78.29|81.16|78.66|81.17|78.67|80.68|78.18|0
1746609900000|2025-05-07 09:25:00|81.14|78.64|81.17|78.67|81.25|78.75|81.07|78.57|0
1746610200000|2025-05-07 09:30:00|81.14|78.64|81.49|78.99|81.52|79.02|81.04|78.54|0
1746610500000|2025-05-07 09:35:00|81.5|79|81.43|78.93|81.73|79.23|81.39|78.89|0
1746610800000|2025-05-07 09:40:00|81.46|78.96|80.84|78.34|81.51|79.01|80.8|78.3|0
1746611100000|2025-05-07 09:45:00|80.81|78.31|80.67|78.17|80.88|78.38|80.61|78.11|0
1746611400000|2025-05-07 09:50:00|80.69|78.19|80.78|78.28|80.81|78.31|80.51|78.01|0
1746611700000|2025-05-07 09:55:00|80.77|78.27|81.04|78.54|81.05|78.55|80.75|78.25|0
1746612000000|2025-05-07 10:00:00|81.08|78.58|81.68|79.18|81.8|79.3|81.07|78.57|0
1746612300000|2025-05-07 10:05:00|81.71|79.21|81.42|78.92|81.73|79.23|81.4|78.9|0
1746612600000|2025-05-07 10:10:00|81.44|78.94|80.8|78.3|81.47|78.97|80.74|78.24|0
1746612900000|2025-05-07 10:15:00|80.84|78.34|80.88|78.38|80.92|78.42|80.75|78.25|0
1746613200000|2025-05-07 10:20:00|80.86|78.36|80.94|78.44|81.03|78.53|80.78|78.28|0
1746613500000|2025-05-07 10:25:00|80.92|78.42|80.93|78.43|81.16|78.66|80.91|78.41|0
1746613800000|2025-05-07 10:30:00|80.97|78.47|81.21|78.71|81.31|78.81|80.97|78.47|0
1746614100000|2025-05-07 10:35:00|81.19|78.69|81.23|78.73|81.3|78.8|81.17|78.67|0
1746614400000|2025-05-07 10:40:00|81.22|78.72|80.73|78.23|81.34|78.84|80.69|78.19|0
1746614700000|2025-05-07 10:45:00|80.76|78.26|80.42|77.92|80.8|78.3|80.39|77.89|0
1746615000000|2025-05-07 10:50:00|80.27|77.77|80.52|78.02|80.84|78.34|80.23|77.73|0
1746615300000|2025-05-07 10:55:00|80.55|78.05|80.79|78.29|80.9|78.4|80.3|77.8|0
1746615600000|2025-05-07 11:00:00|80.64|78.14|80.31|77.81|80.96|78.46|80.12|77.62|0
1746615900000|2025-05-07 11:05:00|80.34|77.84|80.26|77.76|80.38|77.88|80.16|77.66|0
1746616200000|2025-05-07 11:10:00|80.35|77.85|80.21|77.71|80.4|77.9|80.08|77.58|0
1746616500000|2025-05-07 11:15:00|80.22|77.72|80.27|77.77|80.33|77.83|80.19|77.69|0
1746616800000|2025-05-07 11:20:00|80.24|77.74|80.11|77.61|80.3|77.8|79.95|77.45|0
1746617100000|2025-05-07 11:25:00|80.14|77.64|80.4|77.9|80.51|78.01|80.14|77.64|0
1746617400000|2025-05-07 11:30:00|80.41|77.91|80.55|78.05|80.6|78.1|80.38|77.88|0
1746617700000|2025-05-07 11:35:00|80.54|78.04|80.73|78.23|80.83|78.33|80.48|77.98|0
1746618000000|2025-05-07 11:40:00|80.75|78.25|81.1|78.6|81.2|78.7|80.68|78.18|0
1746618300000|2025-05-07 11:45:00|81.16|78.66|80.84|78.34|81.19|78.69|80.74|78.24|0
1746618600000|2025-05-07 11:50:00|80.85|78.35|80.95|78.45|81|78.5|80.64|78.14|0
1746618900000|2025-05-07 11:55:00|80.94|78.44|80.88|78.38|81|78.5|80.81|78.31|0
1746619200000|2025-05-07 12:00:00|80.86|78.36|80.93|78.43|80.98|78.48|80.75|78.25|0
1746619500000|2025-05-07 12:05:00|80.9|78.4|82.2|79.7|82.57|80.07|80.89|78.39|0
1746619800000|2025-05-07 12:10:00|82.22|79.72|82.56|80.06|82.66|80.16|82.07|79.57|0
1746620100000|2025-05-07 12:15:00|82.59|80.09|82.12|79.62|82.7|80.2|82.03|79.53|0
1746620400000|2025-05-07 12:20:00|82.15|79.65|82.04|79.54|82.23|79.73|81.76|79.26|0
1746620700000|2025-05-07 12:25:00|82.07|79.57|82.58|80.08|82.74|80.24|81.99|79.49|0
1746621000000|2025-05-07 12:30:00|82.52|80.02|82.62|80.12|82.8|80.3|82.05|79.55|0
1746621300000|2025-05-07 12:35:00|82.59|80.09|82.42|79.92|82.73|80.23|82.33|79.83|0
1746621600000|2025-05-07 12:40:00|82.5|80|81.93|79.43|82.5|80|81.92|79.42|0
1746621900000|2025-05-07 12:45:00|81.96|79.46|82.29|79.79|82.33|79.83|81.88|79.38|0
1746622200000|2025-05-07 12:50:00|82.28|79.78|81.74|79.24|82.28|79.78|81.57|79.07|0
1746622500000|2025-05-07 12:55:00|81.76|79.26|82.5|80|82.55|80.05|81.73|79.23|0
1746622800000|2025-05-07 13:00:00|82.54|80.04|82.97|80.47|83.14|80.64|82.44|79.94|0
1746623100000|2025-05-07 13:05:00|82.98|80.48|83.72|81.22|83.78|81.28|82.85|80.35|0
1746623400000|2025-05-07 13:10:00|83.74|81.24|83.71|81.21|83.88|81.38|83.47|80.97|0
1746623700000|2025-05-07 13:15:00|83.76|81.26|83.56|81.06|83.98|81.48|83.19|80.69|0
1746624000000|2025-05-07 13:20:00|83.59|81.09|83.35|80.35|83.68|81.18|82.91|80.35|0
1746624300000|2025-05-07 13:25:00|83.32|80.32|83.52|80.52|83.7|80.7|83.23|80.23|0
1746624600000|2025-05-07 13:30:00|83.95|81.45|82.94|80.44|84.07|81.57|82.59|80.09|0
1746624900000|2025-05-07 13:35:00|82.91|80.41|83.38|80.88|83.77|81.27|82.85|80.35|0
1746625200000|2025-05-07 13:40:00|83.26|80.76|81.94|79.44|83.26|80.76|81.73|79.23|0
1746625500000|2025-05-07 13:45:00|81.91|79.41|83.38|80.88|83.45|80.95|81.77|79.27|0
1746625800000|2025-05-07 13:50:00|83.51|81.01|82.35|79.85|83.57|81.07|82.17|79.67|0
1746626100000|2025-05-07 13:55:00|82.32|79.82|81.13|78.63|82.34|79.84|80.92|78.42|0
1746626400000|2025-05-07 14:00:00|81.18|78.68|81.09|78.59|81.39|78.89|80.79|78.29|0
1746626700000|2025-05-07 14:05:00|81.08|78.58|80.63|78.13|81.34|78.84|80.48|77.98|0
1746627000000|2025-05-07 14:10:00|80.62|78.12|80.78|78.28|81.2|78.7|80.23|77.73|0
1746627300000|2025-05-07 14:15:00|80.75|78.25|80.78|78.28|81.22|78.72|80.57|78.07|0
1746627600000|2025-05-07 14:20:00|80.74|78.24|80.76|78.26|81.34|78.84|80.57|78.07|0
1746627900000|2025-05-07 14:25:00|80.73|78.23|80.28|77.78|80.91|78.41|80.25|77.75|0
1746628200000|2025-05-07 14:30:00|80.31|77.81|80.71|78.21|80.94|78.44|80.22|77.72|0
1746628500000|2025-05-07 14:35:00|80.68|78.18|80.36|77.86|80.96|78.46|80.26|77.76|0
1746628800000|2025-05-07 14:40:00|80.34|77.84|80.28|77.78|80.6|78.1|80.21|77.71|0
1746629100000|2025-05-07 14:45:00|80.34|77.84|81.08|78.58|81.18|78.68|80.08|77.58|0
1746629400000|2025-05-07 14:50:00|81.19|78.69|83.48|80.98|83.48|80.98|80.96|78.46|0
1746629700000|2025-05-07 14:55:00|83.75|81.25|82.94|80.44|83.75|81.25|82.78|80.28|0
1746630000000|2025-05-07 15:00:00|83|80.5|83.31|80.81|84.15|81.65|82.91|80.41|0
1746630300000|2025-05-07 15:05:00|83.36|80.86|83.37|80.87|83.87|81.37|82.97|80.47|0
1746630600000|2025-05-07 15:10:00|83.31|80.81|84.09|81.59|84.29|81.79|82.93|80.43|0
1746630900000|2025-05-07 15:15:00|84.06|81.56|83.57|81.07|84.12|81.62|83.33|80.83|0
1746631200000|2025-05-07 15:20:00|83.6|81.1|83.21|80.71|83.78|81.28|82.94|80.44|0
1746631500000|2025-05-07 15:25:00|83.15|80.65|83.25|80.75|83.59|81.09|82.94|80.44|0
1746631800000|2025-05-07 15:30:00|83.31|80.81|83.24|80.74|83.46|80.96|82.8|80.3|0
1746632100000|2025-05-07 15:35:00|83.12|80.62|82.65|80.15|83.43|80.93|82.53|80.03|0
1746632400000|2025-05-07 15:40:00|82.62|80.12|81.69|79.19|82.69|80.19|81.64|79.14|0
1746632700000|2025-05-07 15:45:00|81.66|79.16|83.35|80.85|83.44|80.94|81.54|79.04|0
1746633000000|2025-05-07 15:50:00|83.31|80.81|82.33|79.83|83.68|81.18|82.3|79.8|0
1746633300000|2025-05-07 15:55:00|82.3|79.8|81.95|79.45|82.57|80.07|81.9|79.4|0
1746633600000|2025-05-07 16:00:00|82|79.5|82.26|79.76|82.42|79.92|81.89|79.39|0
1746633900000|2025-05-07 16:05:00|82.17|79.67|82.09|79.59|82.88|80.38|81.8|79.3|0
1746634200000|2025-05-07 16:10:00|82.03|79.53|82.12|79.62|82.34|79.84|81.71|79.21|0
1746634500000|2025-05-07 16:15:00|82.13|79.63|81.7|79.2|82.5|80|81.69|79.19|0
1746634800000|2025-05-07 16:20:00|81.68|79.18|82.75|80.25|82.87|80.37|81.5|79|0
1746635100000|2025-05-07 16:25:00|82.78|80.28|82.94|80.44|83.06|80.56|82.23|79.73|0
1746635400000|2025-05-07 16:30:00|82.97|80.47|82.6|80.1|83.13|80.63|82.4|79.9|0
1746635700000|2025-05-07 16:35:00|82.68|80.18|82.25|79.75|82.74|80.24|82.25|79.75|0
1746636000000|2025-05-07 16:40:00|82.22|79.72|81.41|78.91|82.34|79.84|81.3|78.8|0
1746636300000|2025-05-07 16:45:00|81.38|78.88|81.32|78.82|81.55|79.05|80.96|78.46|0
1746636600000|2025-05-07 16:50:00|81.29|78.79|80.78|78.28|81.46|78.96|80.73|78.23|0
1746636900000|2025-05-07 16:55:00|80.81|78.31|80.4|77.9|80.83|78.33|80.24|77.74|0
1746637200000|2025-05-07 17:00:00|80.45|77.95|80.36|77.86|80.65|78.15|79.94|77.44|0
1746637500000|2025-05-07 17:05:00|80.21|77.71|80.44|77.94|80.44|77.94|80.03|77.53|0
1746637800000|2025-05-07 17:10:00|80.36|77.86|79.9|77.4|80.52|78.02|79.71|77.21|0
1746638100000|2025-05-07 17:15:00|79.87|77.37|80.33|77.83|80.43|77.93|79.83|77.33|0
1746638400000|2025-05-07 17:20:00|80.4|77.9|80.16|77.66|80.91|78.41|80.07|77.57|0
1746638700000|2025-05-07 17:25:00|80.13|77.63|80.32|77.82|80.43|77.93|79.86|77.36|0
1746639000000|2025-05-07 17:30:00|80.3|77.8|80.81|78.31|80.9|78.4|80.22|77.72|0
1746639300000|2025-05-07 17:35:00|80.78|78.28|81.45|78.95|81.81|79.31|80.78|78.28|0
1746639600000|2025-05-07 17:40:00|81.48|78.98|81.62|79.12|81.81|79.31|81.29|78.79|0
1746639900000|2025-05-07 17:45:00|81.65|79.15|81.07|78.57|81.68|79.18|81.03|78.53|0
1746640200000|2025-05-07 17:50:00|81.05|78.55|83.09|80.59|83.61|81.11|80.94|78.44|0
1746640500000|2025-05-07 17:55:00|83.12|80.62|83.17|80.67|83.64|81.14|82.89|80.39|0
1746640800000|2025-05-07 18:00:00|85.7|83.2|82.48|79.98|86.32|83.82|81.58|79.08|0
1746641100000|2025-05-07 18:05:00|82.54|80.04|87.97|85.47|88|85.5|82.54|80.04|0
1746641400000|2025-05-07 18:10:00|87.88|85.38|86.99|84.49|88.14|85.64|86.2|83.7|0
1746641700000|2025-05-07 18:15:00|86.85|84.35|86.41|83.91|87.92|85.42|86.34|83.84|0
1746642000000|2025-05-07 18:20:00|86.47|83.97|85.81|83.31|86.47|83.97|85.13|82.63|0
1746642300000|2025-05-07 18:25:00|85.87|83.37|85.32|82.82|85.87|83.37|84.75|82.25|0
1746642600000|2025-05-07 18:30:00|85.23|82.73|83.35|80.85|85.85|83.35|83.09|80.59|0
1746642900000|2025-05-07 18:35:00|83.26|80.76|82.52|80.02|84.1|81.6|82.34|79.84|0
1746643200000|2025-05-07 18:40:00|82.55|80.05|82.88|80.38|83.1|80.6|82.01|79.51|0
1746643500000|2025-05-07 18:45:00|82.85|80.35|85.06|82.56|85.87|83.37|81.74|79.24|0
1746643800000|2025-05-07 18:50:00|84.74|82.24|84.26|81.76|85.77|83.27|84.03|81.53|0
1746644100000|2025-05-07 18:55:00|84.12|81.62|80.91|78.41|84.12|81.62|80.32|77.82|0
1746644400000|2025-05-07 19:00:00|80.88|78.38|81.61|79.11|82.08|79.58|80.8|78.3|0
1746644700000|2025-05-07 19:05:00|81.55|79.05|80.91|78.41|82.07|79.57|80.57|78.07|0
1746645000000|2025-05-07 19:10:00|80.95|78.45|81.27|78.77|82.51|80.01|80.92|78.42|0
1746645300000|2025-05-07 19:15:00|81.32|78.82|81.14|78.64|82.57|80.07|81.07|78.57|0
1746645600000|2025-05-07 19:20:00|81.2|78.7|82.21|79.71|82.29|79.79|81.11|78.61|0
1746645900000|2025-05-07 19:25:00|82.24|79.74|84.64|82.14|84.75|82.25|82.24|79.74|0
1746646200000|2025-05-07 19:30:00|84.58|82.08|84.7|82.2|84.82|82.32|83.5|81|0
1746646500000|2025-05-07 19:35:00|84.73|82.23|83.62|81.12|84.94|82.44|82.91|80.41|0
1746646800000|2025-05-07 19:40:00|83.66|81.16|79.42|76.92|83.66|81.16|76.32|73.82|0
1746647100000|2025-05-07 19:45:00|79.07|76.57|81.24|78.74|81.27|78.77|78.34|75.84|0
1746647400000|2025-05-07 19:50:00|81.98|79.48|81.13|78.63|83.42|80.92|80.64|78.14|0
1746647700000|2025-05-07 19:55:00|81.19|78.69|80.2|77.7|81.35|78.85|79.25|76.75|0
1746648000000|2025-05-07 20:00:00|80.23|77.73|79.68|77.18|80.23|77.73|78.59|76.09|0
1746648300000|2025-05-07 20:05:00|79.74|77.24|80.42|77.92|80.7|78.2|79.57|77.07|0
1746648600000|2025-05-07 20:10:00|80.45|77.95|79.78|77.28|80.53|78.03|79.67|77.17|0
1746648900000|2025-05-07 20:15:00|79.75|77.25|79.71|77.21|79.97|77.47|79.6|77.1|0
1746649200000|2025-05-07 20:20:00|79.76|77.26|80.44|77.94|80.44|77.94|79.76|77.26|0
1746649500000|2025-05-07 20:25:00|80.46|77.96|80.53|78.03|80.64|78.14|80.37|77.87|0
1746649800000|2025-05-07 20:30:00|80.59|78.09|80.71|78.21|80.81|78.31|80.56|78.06|0
1746650100000|2025-05-07 20:35:00|80.68|78.18|80.54|78.04|80.76|78.26|80.51|78.01|0
1746650400000|2025-05-07 20:40:00|80.51|78.01|80.61|78.11|80.66|78.16|80.48|77.98|0
1746650700000|2025-05-07 20:45:00|80.58|78.08|80.58|78.08|80.72|78.22|80.47|77.97|0
1746651000000|2025-05-07 20:50:00|80.55|78.05|80.46|77.96|80.61|78.11|80.35|77.85|0
1746651300000|2025-05-07 20:55:00|80.71|77.71|80.63|77.63|80.74|77.74|80.57|77.57|0
1746651600000|2025-05-07 21:00:00|80.59|77.59|80.49|77.49|80.59|77.59|80.42|77.42|0
1746651900000|2025-05-07 21:05:00|80.48|77.48|80.45|77.45|80.5|77.5|80.44|77.44|0
1746652200000|2025-05-07 21:10:00|80.47|77.47|80.47|77.47|80.48|77.48|80.42|77.42|0
1746652500000|2025-05-07 21:15:00|80.44|77.44|80.47|77.47|80.48|77.48|80.44|77.44|0
1746652800000|2025-05-07 21:20:00|80.49|77.49|80.52|77.52|80.59|77.59|80.47|77.47|0
1746653100000|2025-05-07 21:25:00|80.54|77.54|80.57|77.57|80.57|77.57|80.5|77.5|0
1746653400000|2025-05-07 21:30:00|80.59|77.59|80.68|77.68|80.68|77.68|80.55|77.55|0
1746653700000|2025-05-07 21:35:00|80.67|77.67|80.74|77.74|80.74|77.74|80.61|77.61|0
1746654000000|2025-05-07 21:40:00|80.73|77.73|80.78|77.78|80.79|77.79|80.63|77.63|0
1746654300000|2025-05-07 21:45:00|80.79|77.79|80.57|77.57|80.79|77.79|80.53|77.53|0
1746654600000|2025-05-07 21:50:00|80.58|77.58|80.58|77.58|80.59|77.59|80.49|77.49|0
1746654900000|2025-05-07 21:55:00|80.59|77.59|80.72|77.72|80.75|77.75|80.56|77.56|0
1746655200000|2025-05-07 22:00:00|80.74|77.74|81.49|78.49|81.62|78.62|80.74|77.74|0
1746655500000|2025-05-07 22:05:00|81.5|78.5|81.08|78.08|81.5|78.5|80.91|77.91|0
1746655800000|2025-05-07 22:10:00|81.11|78.11|80.98|77.98|81.18|78.18|80.81|77.81|0
1746656100000|2025-05-07 22:15:00|80.97|77.97|81.22|78.22|81.38|78.38|80.97|77.97|0
1746656400000|2025-05-07 22:20:00|81.17|78.17|80.89|77.89|81.42|78.42|80.84|77.84|0
1746656700000|2025-05-07 22:25:00|80.88|77.88|80.56|77.56|80.88|77.88|80.55|77.55|0
1746657000000|2025-05-07 22:30:00|80.55|77.55|80.52|77.52|80.55|77.55|80.39|77.39|0
1746657300000|2025-05-07 22:35:00|80.51|77.51|80.52|77.52|80.55|77.55|80.41|77.41|0
1746657600000|2025-05-07 22:40:00|80.49|77.49|80.57|77.57|80.6|77.6|80.43|77.43|0
1746657900000|2025-05-07 22:45:00|80.56|77.56|80.7|77.7|80.7|77.7|80.42|77.42|0
1746658200000|2025-05-07 22:50:00|80.71|77.71|80.57|77.57|80.74|77.74|80.56|77.56|0
1746658500000|2025-05-07 22:55:00|80.58|77.58|80.68|77.68|80.72|77.72|80.48|77.48|0
1746658800000|2025-05-07 23:00:00|80.65|77.65|80.4|77.4|80.71|77.71|80.38|77.38|0
1746659100000|2025-05-07 23:05:00|80.25|77.25|80.35|77.35|80.56|77.56|80.18|77.18|0
1746659400000|2025-05-07 23:10:00|80.34|77.34|80.31|77.31|80.39|77.39|80.25|77.25|0
1746659700000|2025-05-07 23:15:00|80.32|77.32|80.3|77.3|80.33|77.33|80.25|77.25|0
1746660000000|2025-05-07 23:20:00|80.26|77.26|80.33|77.33|80.39|77.39|80.25|77.25|0
1746660300000|2025-05-07 23:25:00|80.3|77.3|80.05|77.05|80.32|77.32|80.03|77.03|0
1746660600000|2025-05-07 23:30:00|80.08|77.08|80.23|77.23|80.23|77.23|79.91|76.91|0
1746660900000|2025-05-07 23:35:00|80.21|77.21|80.14|77.14|80.29|77.29|80.1|77.1|0
1746661200000|2025-05-07 23:40:00|80.16|77.16|80.61|77.61|80.64|77.64|80.16|77.16|0
1746661500000|2025-05-07 23:45:00|80.59|77.59|80.55|77.55|80.69|77.69|80.46|77.46|0
1746661800000|2025-05-07 23:50:00|80.56|77.56|80.52|77.52|80.62|77.62|80.43|77.43|0
1746662100000|2025-05-07 23:55:00|80.55|77.55|80.52|77.52|80.57|77.57|80.42|77.42|0
1746662400000|2025-05-08 00:00:00|80.56|77.56|79.89|76.89|80.56|77.56|79.82|76.82|0
1746662700000|2025-05-08 00:05:00|79.91|76.91|79.72|76.72|80.12|77.12|79.71|76.71|0
1746663000000|2025-05-08 00:10:00|79.77|76.77|80.14|77.14|80.2|77.2|79.77|76.77|0
1746663300000|2025-05-08 00:15:00|80.16|77.16|80.31|77.81|80.41|77.91|79.95|77.16|0
1746663600000|2025-05-08 00:20:00|80.27|77.77|80.09|77.59|80.61|78.11|80.06|77.56|0
1746663900000|2025-05-08 00:25:00|80.08|77.58|79.71|77.21|80.17|77.67|79.71|77.21|0
1746664200000|2025-05-08 00:30:00|79.77|77.27|79.81|77.31|79.98|77.48|79.7|77.2|0
1746664500000|2025-05-08 00:35:00|79.84|77.34|80.5|78|80.6|78.1|79.82|77.32|0
1746664800000|2025-05-08 00:40:00|80.49|77.99|81.02|78.52|81.06|78.56|80.45|77.95|0
1746665100000|2025-05-08 00:45:00|81.04|78.54|80.91|78.41|81.05|78.55|80.84|78.34|0
1746665400000|2025-05-08 00:50:00|80.9|78.4|80.8|78.3|80.92|78.42|80.58|78.08|0
1746665700000|2025-05-08 00:55:00|80.78|78.28|78.27|75.77|80.83|78.33|77.83|75.33|0
1746666000000|2025-05-08 01:00:00|78.3|75.8|78.26|75.76|79.02|76.52|77.84|75.34|0
1746666300000|2025-05-08 01:05:00|78.23|75.73|77.03|74.53|78.49|75.99|76.87|74.37|0
1746666600000|2025-05-08 01:10:00|77.01|74.51|77.13|74.63|77.31|74.81|76.65|74.15|0
1746666900000|2025-05-08 01:15:00|77.14|74.64|76.83|74.33|77.21|74.71|76.64|74.14|0
1746667200000|2025-05-08 01:20:00|76.82|74.32|76.63|74.13|76.82|74.32|76.1|73.6|0
1746667500000|2025-05-08 01:25:00|76.64|74.14|76.7|74.2|77.11|74.61|76.5|74|0
1746667800000|2025-05-08 01:30:00|76.72|74.22|76.7|74.2|77.06|74.56|76.54|74.04|0
1746668100000|2025-05-08 01:35:00|76.78|74.28|76.91|74.41|76.97|74.47|76.71|74.21|0
1746668400000|2025-05-08 01:40:00|76.9|74.4|77.25|74.75|77.42|74.92|76.87|74.37|0
1746668700000|2025-05-08 01:45:00|77.24|74.74|77.2|74.7|77.3|74.8|77.03|74.53|0
1746669000000|2025-05-08 01:50:00|77.18|74.68|77.35|74.85|77.43|74.93|77.07|74.57|0
1746669300000|2025-05-08 01:55:00|77.31|74.81|77.7|75.2|77.91|75.41|77.25|74.75|0
1746669600000|2025-05-08 02:00:00|77.66|75.16|77.35|74.85|77.66|75.16|77.32|74.82|0
1746669900000|2025-05-08 02:05:00|77.37|74.87|77.32|74.82|77.44|74.94|76.98|74.48|0
1746670200000|2025-05-08 02:10:00|77.33|74.83|77.3|74.8|77.38|74.88|77.23|74.73|0
1746670500000|2025-05-08 02:15:00|77.27|74.77|77.05|74.55|77.27|74.77|76.99|74.49|0
1746670800000|2025-05-08 02:20:00|77.03|74.53|77.12|74.62|77.18|74.68|76.9|74.4|0
1746671100000|2025-05-08 02:25:00|77.15|74.65|77.02|74.52|77.22|74.72|77.01|74.51|0
1746671400000|2025-05-08 02:30:00|76.99|74.49|76.64|74.14|77.07|74.57|76.53|74.03|0
1746671700000|2025-05-08 02:35:00|76.63|74.13|76.4|73.9|76.73|74.23|76.4|73.9|0
1746672000000|2025-05-08 02:40:00|76.42|73.92|76.53|74.03|76.66|74.16|76.09|73.59|0
1746672300000|2025-05-08 02:45:00|76.54|74.04|76.49|73.99|76.56|74.06|76.31|73.81|0
1746672600000|2025-05-08 02:50:00|76.48|73.98|76.55|74.05|76.69|74.19|76.37|73.87|0
1746672900000|2025-05-08 02:55:00|76.5|74|76.55|74.05|76.57|74.07|76.42|73.92|0
1746673200000|2025-05-08 03:00:00|76.52|74.02|76.17|73.67|76.65|74.15|76.09|73.59|0
1746673500000|2025-05-08 03:05:00|76.14|73.64|76.03|73.53|76.25|73.75|75.98|73.48|0
1746673800000|2025-05-08 03:10:00|76.02|73.52|76.01|73.51|76.06|73.56|75.71|73.21|0
1746674100000|2025-05-08 03:15:00|76.02|73.52|75.7|73.2|76.07|73.57|75.65|73.15|0
1746674400000|2025-05-08 03:20:00|75.69|73.19|75.03|72.53|75.69|73.19|74.76|72.26|0
1746674700000|2025-05-08 03:25:00|75.05|72.55|75.06|72.56|75.13|72.63|74.99|72.49|0
1746675000000|2025-05-08 03:30:00|75.05|72.55|75.08|72.58|75.2|72.7|75|72.5|0
1746675300000|2025-05-08 03:35:00|75.07|72.57|74.97|72.47|75.14|72.64|74.94|72.44|0
1746675600000|2025-05-08 03:40:00|74.98|72.48|75.04|72.54|75.34|72.84|74.94|72.44|0
1746675900000|2025-05-08 03:45:00|74.98|72.48|74.81|72.31|75.05|72.55|74.75|72.25|0
1746676200000|2025-05-08 03:50:00|74.78|72.28|74.71|72.21|74.87|72.37|74.63|72.13|0
1746676500000|2025-05-08 03:55:00|74.68|72.18|74.82|72.32|74.83|72.33|74.66|72.16|0
1746676800000|2025-05-08 04:00:00|74.85|72.35|74.89|72.39|74.95|72.45|74.79|72.29|0
1746677100000|2025-05-08 04:05:00|74.88|72.38|74.65|72.15|74.92|72.42|74.65|72.15|0
1746677400000|2025-05-08 04:10:00|74.63|72.13|74.66|72.16|74.68|72.18|74.44|71.94|0
1746677700000|2025-05-08 04:15:00|74.67|72.17|74.6|72.1|74.7|72.2|74.46|71.96|0
1746678000000|2025-05-08 04:20:00|74.59|72.09|74.82|72.32|74.85|72.35|74.5|72|0
1746678300000|2025-05-08 04:25:00|74.83|72.33|74.99|72.49|75.16|72.66|74.79|72.29|0
1746678600000|2025-05-08 04:30:00|74.96|72.46|74.85|72.35|75.02|72.52|74.76|72.26|0
1746678900000|2025-05-08 04:35:00|74.82|72.32|74.52|72.02|74.88|72.38|74.49|71.99|0
1746679200000|2025-05-08 04:40:00|74.48|71.98|74.54|72.04|74.64|72.14|74.41|71.91|0
1746679500000|2025-05-08 04:45:00|74.55|72.05|74.58|72.08|74.64|72.14|74.53|72.03|0
1746679800000|2025-05-08 04:50:00|74.56|72.06|74.64|72.14|74.68|72.18|74.49|71.99|0
1746680100000|2025-05-08 04:55:00|74.63|72.13|74.83|72.33|74.83|72.33|74.5|72|0
1746680400000|2025-05-08 05:00:00|74.84|72.34|74.78|72.28|74.84|72.34|74.53|72.03|0
1746680700000|2025-05-08 05:05:00|74.8|72.3|74.67|72.17|74.84|72.34|74.59|72.09|0
1746681000000|2025-05-08 05:10:00|74.68|72.18|74.8|72.3|74.89|72.39|74.57|72.07|0
1746681300000|2025-05-08 05:15:00|74.77|72.27|74.75|72.25|74.94|72.44|74.7|72.2|0
1746681600000|2025-05-08 05:20:00|74.76|72.26|74.81|72.31|74.91|72.41|74.68|72.18|0
1746681900000|2025-05-08 05:25:00|74.82|72.32|74.79|72.29|74.93|72.43|74.67|72.17|0
1746682200000|2025-05-08 05:30:00|74.69|72.19|75.04|72.54|75.13|72.63|74.57|72.07|0
1746682500000|2025-05-08 05:35:00|75.07|72.57|75.1|72.6|75.18|72.68|74.97|72.47|0
1746682800000|2025-05-08 05:40:00|75.07|72.57|75.07|72.57|75.17|72.67|74.89|72.39|0
1746683100000|2025-05-08 05:45:00|75.12|72.62|74.96|72.46|75.17|72.67|74.94|72.44|0
1746683400000|2025-05-08 05:50:00|74.94|72.44|75.01|72.51|75.02|72.52|74.79|72.29|0
1746683700000|2025-05-08 05:55:00|74.99|72.49|74.88|72.38|75.23|72.73|74.86|72.36|0
1746684000000|2025-05-08 06:00:00|74.92|72.42|75.47|72.97|75.55|73.05|74.13|71.63|0
1746684300000|2025-05-08 06:05:00|75.5|73|74.68|72.18|75.55|73.05|74.54|72.04|0
1746684600000|2025-05-08 06:10:00|74.69|72.19|75.53|73.03|75.67|73.17|74.61|72.11|0
1746684900000|2025-05-08 06:15:00|75.56|73.06|75.71|73.21|75.76|73.26|75.48|72.98|0
1746685200000|2025-05-08 06:20:00|75.74|73.24|75.71|73.21|75.79|73.29|75.52|73.02|0
1746685500000|2025-05-08 06:25:00|75.69|73.19|75.57|73.07|75.77|73.27|75.5|73|0
1746685800000|2025-05-08 06:30:00|75.55|73.05|76|73.5|76|73.5|74.97|72.47|0
1746686100000|2025-05-08 06:35:00|76.03|73.53|76.01|73.51|76.08|73.58|75.87|73.37|0
1746686400000|2025-05-08 06:40:00|75.97|73.47|75.29|72.79|76.01|73.51|75.26|72.76|0
1746686700000|2025-05-08 06:45:00|75.28|72.78|75.26|72.76|75.33|72.83|75.16|72.66|0
1746687000000|2025-05-08 06:50:00|75.23|72.73|75.23|72.73|75.31|72.81|75.07|72.57|0
1746687300000|2025-05-08 06:55:00|75.24|72.74|75.47|72.97|75.47|72.97|75.16|72.66|0
1746687600000|2025-05-08 07:00:00|75.43|72.93|75.12|72.62|75.69|73.19|75.05|72.55|0
1746687900000|2025-05-08 07:05:00|75.14|72.64|74.64|72.14|75.14|72.64|74.56|72.06|0
1746688200000|2025-05-08 07:10:00|74.67|72.17|74.6|72.1|74.75|72.25|74.49|71.99|0
1746688500000|2025-05-08 07:15:00|74.63|72.13|74.46|71.96|74.71|72.21|74.43|71.93|0
1746688800000|2025-05-08 07:20:00|74.43|71.93|74.5|72|74.54|72.04|74.36|71.86|0
1746689100000|2025-05-08 07:25:00|74.52|72.02|74.47|71.97|74.63|72.13|74.32|71.82|0
1746689400000|2025-05-08 07:30:00|74.46|71.96|74.83|72.33|74.87|72.37|74.37|71.87|0
1746689700000|2025-05-08 07:35:00|74.8|72.3|74.77|72.27|75|72.5|74.69|72.19|0
1746690000000|2025-05-08 07:40:00|74.74|72.24|74.61|72.11|74.83|72.33|74.34|71.84|0
1746690300000|2025-05-08 07:45:00|74.58|72.08|74.94|72.44|75|72.5|74.53|72.03|0
1746690600000|2025-05-08 07:50:00|74.97|72.47|75.04|72.54|75.13|72.63|74.8|72.3|0
1746690900000|2025-05-08 07:55:00|75.03|72.53|74.99|72.49|75.18|72.68|74.98|72.48|0
1746691200000|2025-05-08 08:00:00|75.02|72.52|74.92|72.42|75.16|72.66|74.89|72.39|0
1746691500000|2025-05-08 08:05:00|74.91|72.41|75.09|72.59|75.17|72.67|74.89|72.39|0
1746691800000|2025-05-08 08:10:00|75.1|72.6|74.72|72.22|75.26|72.76|74.68|72.18|0
1746692100000|2025-05-08 08:15:00|74.75|72.25|74.14|71.64|74.77|72.27|74.1|71.6|0
1746692400000|2025-05-08 08:20:00|74.02|71.52|74.22|71.72|74.32|71.82|73.88|71.38|0
1746692700000|2025-05-08 08:25:00|74.24|71.74|74.08|71.58|74.24|71.74|74.05|71.55|0
1746693000000|2025-05-08 08:30:00|74.05|71.55|73.94|71.44|74.12|71.62|73.88|71.38|0
1746693300000|2025-05-08 08:35:00|73.96|71.46|73.99|71.49|74.06|71.56|73.94|71.44|0
1746693600000|2025-05-08 08:40:00|74.01|71.51|73.86|71.36|74.02|71.52|73.78|71.28|0
1746693900000|2025-05-08 08:45:00|73.83|71.33|73.58|71.08|73.91|71.41|73.53|71.03|0
1746694200000|2025-05-08 08:50:00|73.6|71.1|73.51|71.01|73.6|71.1|73.34|70.84|0
1746694500000|2025-05-08 08:55:00|73.5|71|73.43|70.93|73.54|71.04|73.38|70.88|0
1746694800000|2025-05-08 09:00:00|73.44|70.94|73.47|70.97|73.5|71|73.37|70.87|0
1746695100000|2025-05-08 09:05:00|73.48|70.98|73.47|70.97|73.55|71.05|73.43|70.93|0
1746695400000|2025-05-08 09:10:00|73.49|70.99|73.61|71.11|73.61|71.11|73.45|70.95|0
1746695700000|2025-05-08 09:15:00|73.6|71.1|73.53|71.03|73.63|71.13|73.46|70.96|0
1746696000000|2025-05-08 09:20:00|73.55|71.05|73.3|70.8|73.55|71.05|73.24|70.74|0
1746696300000|2025-05-08 09:25:00|73.28|70.78|73.16|70.66|73.4|70.9|72.93|70.43|0
1746696600000|2025-05-08 09:30:00|73.12|70.62|73.09|70.59|73.25|70.75|73.02|70.52|0
1746696900000|2025-05-08 09:35:00|73.11|70.61|72.83|70.33|73.13|70.63|72.83|70.33|0
1746697200000|2025-05-08 09:40:00|72.84|70.34|72.76|70.26|72.85|70.35|72.73|70.23|0
1746697500000|2025-05-08 09:45:00|72.74|70.24|72.57|70.07|72.8|70.3|72.55|70.05|0
1746697800000|2025-05-08 09:50:00|72.62|70.12|72.62|70.12|72.7|70.2|72.44|69.94|0
1746698100000|2025-05-08 09:55:00|72.59|70.09|72.96|70.46|72.96|70.46|72.59|70.09|0
1746698400000|2025-05-08 10:00:00|72.93|70.43|73.1|70.6|73.2|70.7|72.87|70.37|0
1746698700000|2025-05-08 10:05:00|73.09|70.59|72.97|70.47|73.17|70.67|72.82|70.32|0
1746699000000|2025-05-08 10:10:00|72.99|70.49|72.96|70.46|73.28|70.78|72.95|70.45|0
1746699300000|2025-05-08 10:15:00|72.98|70.48|72.85|70.35|73.12|70.62|72.79|70.29|0
1746699600000|2025-05-08 10:20:00|72.87|70.37|72.94|70.44|72.98|70.48|72.82|70.32|0
1746699900000|2025-05-08 10:25:00|72.92|70.42|72.83|70.33|72.95|70.45|72.82|70.32|0
1746700200000|2025-05-08 10:30:00|72.88|70.38|73|70.5|73.05|70.55|72.82|70.32|0
1746700500000|2025-05-08 10:35:00|72.97|70.47|73.07|70.57|73.28|70.78|72.94|70.44|0
1746700800000|2025-05-08 10:40:00|73.1|70.6|73.01|70.51|73.14|70.64|72.91|70.41|0
1746701100000|2025-05-08 10:45:00|73|70.5|72.72|70.22|73.05|70.55|72.7|70.2|0
1746701400000|2025-05-08 10:50:00|72.71|70.21|72.71|70.21|72.78|70.28|72.64|70.14|0
1746701700000|2025-05-08 10:55:00|72.56|70.06|72.47|69.97|72.63|70.13|72.43|69.93|0
1746702000000|2025-05-08 11:00:00|72.54|70.04|72.76|70.26|72.81|70.31|72.04|69.54|0
1746702300000|2025-05-08 11:05:00|72.75|70.25|72.95|70.45|72.95|70.45|72.65|70.15|0
1746702600000|2025-05-08 11:10:00|72.96|70.46|73.17|70.67|73.24|70.74|72.95|70.45|0
1746702900000|2025-05-08 11:15:00|73.19|70.69|73.23|70.73|73.37|70.87|73.13|70.63|0
1746703200000|2025-05-08 11:20:00|73.25|70.75|73.3|70.8|73.32|70.82|73.13|70.63|0
1746703500000|2025-05-08 11:25:00|73.31|70.81|73.34|70.84|73.4|70.9|73.31|70.81|0
1746703800000|2025-05-08 11:30:00|73.35|70.85|73.41|70.91|73.46|70.96|73.3|70.8|0
1746704100000|2025-05-08 11:35:00|73.42|70.92|73.69|71.19|73.91|71.41|73.2|70.7|0
1746704400000|2025-05-08 11:40:00|73.7|71.2|74.14|71.64|74.19|71.69|73.7|71.2|0
1746704700000|2025-05-08 11:45:00|74.24|71.74|74.21|71.71|74.53|72.03|74.17|71.67|0
1746705000000|2025-05-08 11:50:00|74.18|71.68|74.13|71.63|74.28|71.78|74.04|71.54|0
1746705300000|2025-05-08 11:55:00|74.14|71.64|74.01|71.51|74.29|71.79|73.95|71.45|0
1746705600000|2025-05-08 12:00:00|73.92|71.42|73.67|71.17|74.34|71.84|73.58|71.08|0
1746705900000|2025-05-08 12:05:00|73.63|71.13|73.75|71.25|73.75|71.25|73.54|71.04|0
1746706200000|2025-05-08 12:10:00|73.73|71.23|74.06|71.56|74.06|71.56|73.59|71.09|0
1746706500000|2025-05-08 12:15:00|74.09|71.59|74.04|71.54|74.18|71.68|73.86|71.36|0
1746706800000|2025-05-08 12:20:00|74.05|71.55|73.86|71.36|74.08|71.58|73.77|71.27|0
1746707100000|2025-05-08 12:25:00|73.83|71.33|74.32|71.82|74.37|71.87|73.72|71.22|0
1746707400000|2025-05-08 12:30:00|74.22|71.72|73.77|71.27|74.27|71.77|73.67|71.17|0
1746707700000|2025-05-08 12:35:00|73.81|71.31|76.05|73.55|76.14|73.64|73.73|71.23|0
1746708000000|2025-05-08 12:40:00|76.08|73.58|75.81|73.31|76.36|73.86|75.46|72.96|0
1746708300000|2025-05-08 12:45:00|75.65|73.15|74.45|71.95|75.79|73.29|74.45|71.95|0
1746708600000|2025-05-08 12:50:00|74.46|71.96|74.71|72.21|74.88|72.38|74.25|71.75|0
1746708900000|2025-05-08 12:55:00|74.9|72.4|74.95|72.45|75.02|72.52|74.68|72.18|0
1746709200000|2025-05-08 13:00:00|74.96|72.46|74.98|72.48|75.12|72.62|74.79|72.29|0
1746709500000|2025-05-08 13:05:00|75.01|72.51|75.13|72.63|75.34|72.84|74.99|72.49|0
1746709800000|2025-05-08 13:10:00|75.11|72.61|75.45|72.95|75.56|73.06|75.09|72.59|0
1746710100000|2025-05-08 13:15:00|75.4|72.9|75.28|72.78|75.46|72.96|75.21|72.71|0
1746710400000|2025-05-08 13:20:00|75.25|72.75|75.45|72.45|75.45|72.8|74.84|72.34|0
1746710700000|2025-05-08 13:25:00|75.38|72.38|75.74|72.74|75.85|72.85|75.37|72.37|0
1746711000000|2025-05-08 13:30:00|75.54|73.04|75.8|73.3|76.23|73.73|74.95|72.45|0
1746711300000|2025-05-08 13:35:00|75.89|73.39|76.1|73.6|76.4|73.9|75.17|72.67|0
1746711600000|2025-05-08 13:40:00|76.01|73.51|75.43|72.93|76.14|73.64|75.2|72.7|0
1746711900000|2025-05-08 13:45:00|75.45|72.95|76.67|74.17|76.89|74.39|75.38|72.88|0
1746712200000|2025-05-08 13:50:00|76.77|74.27|76.4|73.9|76.96|74.46|76.23|73.73|0
1746712500000|2025-05-08 13:55:00|76.44|73.94|76.13|73.63|76.58|74.08|75.59|73.09|0
1746712800000|2025-05-08 14:00:00|76.18|73.68|75.93|73.43|76.32|73.82|75.6|73.1|0
1746713100000|2025-05-08 14:05:00|75.85|73.35|77.15|74.65|77.46|74.96|75.83|73.33|0
1746713400000|2025-05-08 14:10:00|77.26|74.76|77.68|75.18|78.35|75.85|76.93|74.43|0
1746713700000|2025-05-08 14:15:00|77.74|75.24|76.77|74.27|77.82|75.32|76.57|74.07|0
1746714000000|2025-05-08 14:20:00|76.72|74.22|76.31|73.81|76.91|74.41|75.64|73.14|0
1746714300000|2025-05-08 14:25:00|76.34|73.84|75.4|72.9|76.42|73.92|75.2|72.7|0
1746714600000|2025-05-08 14:30:00|75.32|72.82|75.15|72.65|75.64|73.14|74.53|72.03|0
1746714900000|2025-05-08 14:35:00|75.01|72.51|76.33|73.83|76.44|73.94|74.82|72.32|0
1746715200000|2025-05-08 14:40:00|76.35|73.85|76.13|73.63|76.86|74.36|75.89|73.39|0
1746715500000|2025-05-08 14:45:00|76.17|73.67|76.74|74.24|76.86|74.36|76|73.5|0
1746715800000|2025-05-08 14:50:00|76.84|74.34|77.49|74.99|78.28|75.78|75.79|73.29|0
1746716100000|2025-05-08 14:55:00|77.51|75.01|77.64|75.14|78.48|75.98|77.13|74.63|0
1746716400000|2025-05-08 15:00:00|77.78|75.28|78.08|75.58|78.17|75.67|76.87|74.37|0
1746716700000|2025-05-08 15:05:00|78.14|75.64|75.95|73.45|78.14|75.64|75.9|73.4|0
1746717000000|2025-05-08 15:10:00|75.92|73.42|75.22|72.72|75.95|73.45|75.22|72.72|0
1746717300000|2025-05-08 15:15:00|75.12|72.62|74.79|72.29|75.33|72.83|74.76|72.26|0
1746717600000|2025-05-08 15:20:00|74.76|72.26|73.17|70.67|74.86|72.36|73.17|70.67|0
1746717900000|2025-05-08 15:25:00|73.18|70.68|72.72|70.22|73.21|70.71|71.88|69.38|0
1746718200000|2025-05-08 15:30:00|72.6|70.1|72.28|69.78|73.49|70.99|72.23|69.73|0
1746718500000|2025-05-08 15:35:00|72.25|69.75|71.65|69.15|72.57|70.07|71.63|69.13|0
1746718800000|2025-05-08 15:40:00|71.55|69.05|69.69|67.19|71.55|69.05|69.4|66.9|0
1746719100000|2025-05-08 15:45:00|69.74|67.24|69.64|67.14|70.02|67.52|69.23|66.73|0
1746719400000|2025-05-08 15:50:00|69.69|67.19|70.11|67.61|70.81|68.31|69.57|67.07|0
1746719700000|2025-05-08 15:55:00|70.09|67.59|70.66|68.16|70.88|68.38|70.09|67.59|0
1746720000000|2025-05-08 16:00:00|70.55|68.05|69.86|67.36|70.59|68.09|69.73|67.23|0
1746720300000|2025-05-08 16:05:00|69.89|67.39|69.48|66.98|70.05|67.55|69.48|66.98|0
1746720600000|2025-05-08 16:10:00|69.56|67.06|69.48|66.98|70.19|67.69|69.43|66.93|0
1746720900000|2025-05-08 16:15:00|69.43|66.93|69.41|66.91|69.52|67.02|69.09|66.59|0
1746721200000|2025-05-08 16:20:00|69.39|66.89|69.8|67.3|69.85|67.35|69.13|66.63|0
1746721500000|2025-05-08 16:25:00|69.75|67.25|70.13|67.63|70.16|67.66|69.6|67.1|0
1746721800000|2025-05-08 16:30:00|70.11|67.61|69.73|67.23|70.22|67.72|69.67|67.17|0
1746722100000|2025-05-08 16:35:00|69.78|67.28|69.46|66.96|69.89|67.39|69.38|66.88|0
1746722400000|2025-05-08 16:40:00|69.43|66.93|69.3|66.8|69.7|67.2|69.14|66.64|0
1746722700000|2025-05-08 16:45:00|69.36|66.86|68.98|66.48|69.6|67.1|68.85|66.35|0
1746723000000|2025-05-08 16:50:00|69.01|66.51|68.95|66.45|69.08|66.58|68.65|66.15|0
1746723300000|2025-05-08 16:55:00|68.97|66.47|69|66.5|69.1|66.6|68.76|66.26|0
1746723600000|2025-05-08 17:00:00|68.97|66.47|69.5|67|69.6|67.1|68.9|66.4|0
1746723900000|2025-05-08 17:05:00|69.53|67.03|69.63|67.13|69.95|67.45|69.39|66.89|0
1746724200000|2025-05-08 17:10:00|69.61|67.11|69.89|67.39|70.2|67.7|69.61|67.11|0
1746724500000|2025-05-08 17:15:00|69.91|67.41|70.16|67.66|70.16|67.66|69.79|67.29|0
1746724800000|2025-05-08 17:20:00|70.15|67.65|69.6|67.1|70.43|67.93|69.6|67.1|0
1746725100000|2025-05-08 17:25:00|69.62|67.12|70|67.5|70.15|67.65|69.62|67.12|0
1746725400000|2025-05-08 17:30:00|70.03|67.53|70.47|67.97|70.49|67.99|69.74|67.24|0
1746725700000|2025-05-08 17:35:00|70.43|67.93|70.25|67.75|70.87|68.37|70.15|67.65|0
1746726000000|2025-05-08 17:40:00|70.22|67.72|70.3|67.8|70.63|68.13|70.17|67.67|0
1746726300000|2025-05-08 17:45:00|70.28|67.78|70.43|67.93|70.81|68.31|70.25|67.75|0
1746726600000|2025-05-08 17:50:00|70.45|67.95|70.42|67.92|70.68|68.18|70.22|67.72|0
1746726900000|2025-05-08 17:55:00|70.49|67.99|71.42|68.92|71.58|69.08|70.42|67.92|0
1746727200000|2025-05-08 18:00:00|71.44|68.94|71.58|69.08|71.81|69.31|71.16|68.66|0
1746727500000|2025-05-08 18:05:00|71.56|69.06|70.89|68.39|71.68|69.18|70.77|68.27|0
1746727800000|2025-05-08 18:10:00|70.91|68.41|70.65|68.15|71.12|68.62|70.59|68.09|0
1746728100000|2025-05-08 18:15:00|70.67|68.17|70.17|67.67|70.67|68.17|70.14|67.64|0
1746728400000|2025-05-08 18:20:00|70.19|67.69|70.78|68.28|70.78|68.28|70.07|67.57|0
1746728700000|2025-05-08 18:25:00|70.75|68.25|70.61|68.11|70.77|68.27|70.36|67.86|0
1746729000000|2025-05-08 18:30:00|70.64|68.14|69.7|67.2|70.65|68.15|69.62|67.12|0
1746729300000|2025-05-08 18:35:00|69.68|67.18|69.68|67.18|69.8|67.3|69.55|67.05|0
1746729600000|2025-05-08 18:40:00|69.66|67.16|69.44|66.94|69.84|67.34|69.33|66.83|0
1746729900000|2025-05-08 18:45:00|69.46|66.96|69.49|66.99|69.64|67.14|69.29|66.79|0
1746730200000|2025-05-08 18:50:00|69.56|67.06|69.58|67.08|70.05|67.55|69.51|67.01|0
1746730500000|2025-05-08 18:55:00|69.59|67.09|69.88|67.38|70.05|67.55|69.51|67.01|0
1746730800000|2025-05-08 19:00:00|69.91|67.41|69.87|67.37|70.6|68.1|69.79|67.29|0
1746731100000|2025-05-08 19:05:00|69.89|67.39|70.1|67.6|70.45|67.95|69.74|67.24|0
1746731400000|2025-05-08 19:10:00|70.05|67.55|70.05|67.55|70.29|67.79|69.82|67.32|0
1746731700000|2025-05-08 19:15:00|70.07|67.57|69.61|67.11|70.23|67.73|69.58|67.08|0
1746732000000|2025-05-08 19:20:00|69.58|67.08|68.9|66.4|69.61|67.11|68.39|65.89|0
1746732300000|2025-05-08 19:25:00|68.85|66.35|68.86|66.36|69.28|66.78|68.45|65.95|0
1746732600000|2025-05-08 19:30:00|68.83|66.33|69.43|66.93|69.62|67.12|68.79|66.29|0
1746732900000|2025-05-08 19:35:00|69.4|66.9|70.3|67.8|70.32|67.82|69.4|66.9|0
1746733200000|2025-05-08 19:40:00|70.25|67.75|70.66|68.16|70.83|68.33|70.25|67.75|0
1746733500000|2025-05-08 19:45:00|70.74|68.24|71.3|68.8|71.66|69.16|70.65|68.15|0
1746733800000|2025-05-08 19:50:00|71.55|69.05|73.1|70.6|73.1|70.6|71.55|69.05|0
1746734100000|2025-05-08 19:55:00|73.31|70.81|73.36|70.86|73.92|71.42|73.04|70.54|0
1746734400000|2025-05-08 20:00:00|73.1|70.6|72.29|69.79|73.23|70.73|72.15|69.65|0
1746734700000|2025-05-08 20:05:00|72.36|69.86|72.33|69.83|72.44|69.94|72.13|69.63|0
1746735000000|2025-05-08 20:10:00|72.38|69.88|72.99|70.49|72.99|70.49|72.38|69.88|0
1746735300000|2025-05-08 20:15:00|73.01|70.51|72.62|70.12|73.09|70.59|72.57|70.07|0
1746735600000|2025-05-08 20:20:00|72.65|70.15|72.75|70.25|72.83|70.33|72.58|70.08|0
1746735900000|2025-05-08 20:25:00|72.78|70.28|72.69|70.19|72.84|70.34|72.65|70.15|0
1746736200000|2025-05-08 20:30:00|72.72|70.22|72.5|70|72.74|70.24|72.41|69.91|0
1746736500000|2025-05-08 20:35:00|72.53|70.03|72.46|69.96|72.65|70.15|72.46|69.96|0
1746736800000|2025-05-08 20:40:00|72.49|69.99|72.47|69.97|72.53|70.03|72.37|69.87|0
1746737100000|2025-05-08 20:45:00|72.44|69.94|72.38|69.88|72.49|69.99|72.33|69.83|0
1746737400000|2025-05-08 20:50:00|72.43|69.93|72.38|69.88|72.46|69.96|72.32|69.82|0
1746737700000|2025-05-08 20:55:00|72.63|69.63|72.97|69.97|73.13|70.13|72.55|69.55|0
1746738000000|2025-05-08 21:00:00|72.96|69.96|72.77|69.77|72.96|69.96|72.76|69.76|0
1746738300000|2025-05-08 21:05:00|72.76|69.76|72.75|69.75|72.76|69.76|72.74|69.74|0
1746738600000|2025-05-08 21:10:00|72.76|69.76|72.77|69.77|72.82|69.82|72.73|69.73|0
1746738900000|2025-05-08 21:15:00|72.8|69.8|72.77|69.77|72.8|69.8|72.7|69.7|0
1746739200000|2025-05-08 21:20:00|72.75|69.75|72.7|69.7|72.75|69.75|72.69|69.69|0
1746739500000|2025-05-08 21:25:00|72.68|69.68|72.62|69.62|72.69|69.69|72.6|69.6|0
1746739800000|2025-05-08 21:30:00|72.63|69.63|72.48|69.48|72.63|69.63|72.48|69.48|0
1746740100000|2025-05-08 21:35:00|72.53|69.53|72.53|69.53|72.54|69.54|72.5|69.5|0
1746740400000|2025-05-08 21:40:00|72.48|69.48|72.59|69.59|72.59|69.59|72.45|69.45|0
1746740700000|2025-05-08 21:45:00|72.6|69.6|72.48|69.48|72.61|69.61|72.46|69.46|0
1746741000000|2025-05-08 21:50:00|72.49|69.49|72.49|69.49|72.52|69.52|72.46|69.46|0
1746741300000|2025-05-08 21:55:00|72.51|69.51|72.47|69.47|72.56|69.56|72.47|69.47|0
1746741600000|2025-05-08 22:00:00|72.57|69.57|73.09|70.09|73.11|70.11|72.41|69.41|0
1746741900000|2025-05-08 22:05:00|73.11|70.11|73.01|70.01|73.15|70.15|72.89|69.89|0
1746742200000|2025-05-08 22:10:00|72.96|69.96|72.91|69.91|73.17|70.17|72.85|69.85|0
1746742500000|2025-05-08 22:15:00|72.9|69.9|72.9|69.9|72.9|69.9|72.67|69.67|0
1746742800000|2025-05-08 22:20:00|72.88|69.88|72.93|69.93|73.01|70.01|72.88|69.88|0
1746743100000|2025-05-08 22:25:00|72.9|69.9|72.85|69.85|72.98|69.98|72.77|69.77|0
1746743400000|2025-05-08 22:30:00|72.93|69.93|73.21|70.21|73.29|70.29|72.93|69.93|0
1746743700000|2025-05-08 22:35:00|73.19|70.19|73.04|70.04|73.24|70.24|73.04|70.04|0
1746744000000|2025-05-08 22:40:00|73.05|70.05|72.79|69.79|73.13|70.13|72.79|69.79|0
1746744300000|2025-05-08 22:45:00|72.83|69.83|72.84|69.84|73|70|72.8|69.8|0
1746744600000|2025-05-08 22:50:00|72.85|69.85|72.86|69.86|72.92|69.92|72.84|69.84|0
1746744900000|2025-05-08 22:55:00|72.89|69.89|72.86|69.86|72.94|69.94|72.85|69.85|0
1746745200000|2025-05-08 23:00:00|72.88|69.88|73.05|70.05|73.15|70.15|72.76|69.76|0
1746745500000|2025-05-08 23:05:00|73.06|70.06|72.86|69.86|73.07|70.07|72.8|69.8|0
1746745800000|2025-05-08 23:10:00|72.83|69.83|72.73|69.73|72.9|69.9|72.65|69.65|0
1746746100000|2025-05-08 23:15:00|72.75|69.75|72.83|69.83|72.88|69.88|72.7|69.7|0
1746746400000|2025-05-08 23:20:00|72.84|69.84|73.08|70.08|73.12|70.12|72.83|69.83|0
1746746700000|2025-05-08 23:25:00|73.09|70.09|73.25|70.25|73.41|70.41|73.06|70.06|0
1746747000000|2025-05-08 23:30:00|73.22|70.22|73.6|70.6|73.6|70.6|73.14|70.14|0
1746747300000|2025-05-08 23:35:00|73.56|70.56|73.61|70.61|73.78|70.78|73.46|70.46|0
1746747600000|2025-05-08 23:40:00|73.6|70.6|73.64|70.64|73.72|70.72|73.53|70.53|0
1746747900000|2025-05-08 23:45:00|73.63|70.63|73.64|70.64|73.72|70.72|73.45|70.45|0
1746748200000|2025-05-08 23:50:00|73.62|70.62|73.45|70.45|73.74|70.74|73.41|70.41|0
1746748500000|2025-05-08 23:55:00|73.42|70.42|73.49|70.49|73.82|70.82|73.4|70.4|0
1746748800000|2025-05-09 00:00:00|73.52|70.52|73.66|70.66|74.02|71.02|73.52|70.52|0
1746749100000|2025-05-09 00:05:00|73.69|70.69|73.84|70.84|73.9|70.9|73.6|70.6|0
1746749400000|2025-05-09 00:10:00|73.87|70.87|74.08|71.08|74.11|71.11|73.79|70.79|0
1746749700000|2025-05-09 00:15:00|74.11|71.11|74.16|71.66|74.25|71.75|73.9|71.05|0
1746750000000|2025-05-09 00:20:00|74.15|71.65|74.06|71.56|74.17|71.67|73.94|71.44|0
1746750300000|2025-05-09 00:25:00|74.1|71.6|74.59|72.09|74.8|72.3|74|71.5|0
1746750600000|2025-05-09 00:30:00|74.53|72.03|74.35|71.85|74.53|72.03|74.07|71.57|0
1746750900000|2025-05-09 00:35:00|74.34|71.84|74.58|72.08|75.02|72.52|74.3|71.8|0
1746751200000|2025-05-09 00:40:00|74.55|72.05|74.18|71.68|74.55|72.05|74.15|71.65|0
1746751500000|2025-05-09 00:45:00|74.21|71.71|74.11|71.61|74.31|71.81|73.93|71.43|0
1746751800000|2025-05-09 00:50:00|74.13|71.63|73.97|71.47|74.13|71.63|73.9|71.4|0
1746752100000|2025-05-09 00:55:00|73.95|71.45|73.86|71.36|73.97|71.47|73.75|71.25|0
1746752400000|2025-05-09 01:00:00|73.82|71.32|73.82|71.32|73.93|71.43|73.69|71.19|0
1746752700000|2025-05-09 01:05:00|73.83|71.33|73.87|71.37|73.93|71.43|73.75|71.25|0
1746753000000|2025-05-09 01:10:00|73.89|71.39|73.61|71.11|73.97|71.47|73.56|71.06|0
1746753300000|2025-05-09 01:15:00|73.62|71.12|73.22|70.72|73.68|71.18|73.13|70.63|0
1746753600000|2025-05-09 01:20:00|73.17|70.67|73.2|70.7|73.32|70.82|73.16|70.66|0
1746753900000|2025-05-09 01:25:00|73.21|70.71|73.01|70.51|73.24|70.74|72.96|70.46|0
1746754200000|2025-05-09 01:30:00|73.07|70.57|72.97|70.47|73.08|70.58|72.88|70.38|0
1746754500000|2025-05-09 01:35:00|73.03|70.53|73.18|70.68|73.29|70.79|72.88|70.38|0
1746754800000|2025-05-09 01:40:00|73.12|70.62|72.98|70.48|73.19|70.69|72.98|70.48|0
1746755100000|2025-05-09 01:45:00|73.01|70.51|73.01|70.51|73.11|70.61|72.93|70.43|0
1746755400000|2025-05-09 01:50:00|72.98|70.48|73.07|70.57|73.12|70.62|72.93|70.43|0
1746755700000|2025-05-09 01:55:00|73.08|70.58|72.77|70.27|73.09|70.59|72.77|70.27|0
1746756000000|2025-05-09 02:00:00|72.74|70.24|72.94|70.44|72.94|70.44|72.66|70.16|0
1746756300000|2025-05-09 02:05:00|72.93|70.43|72.88|70.38|72.98|70.48|72.59|70.09|0
1746756600000|2025-05-09 02:10:00|72.86|70.36|72.7|70.2|72.91|70.41|72.66|70.16|0
1746756900000|2025-05-09 02:15:00|72.68|70.18|72.1|69.6|72.69|70.19|72.1|69.6|0
1746757200000|2025-05-09 02:20:00|72.11|69.61|72.32|69.82|72.34|69.84|71.9|69.4|0
1746757500000|2025-05-09 02:25:00|72.29|69.79|71.95|69.45|72.31|69.81|71.69|69.19|0
1746757800000|2025-05-09 02:30:00|71.96|69.46|71.92|69.42|72.03|69.53|71.79|69.29|0
1746758100000|2025-05-09 02:35:00|71.9|69.4|71.66|69.16|71.92|69.42|71.64|69.14|0
1746758400000|2025-05-09 02:40:00|71.63|69.13|71.6|69.1|71.79|69.29|71.55|69.05|0
1746758700000|2025-05-09 02:45:00|71.55|69.05|71.65|69.15|71.69|69.19|71.55|69.05|0
1746759000000|2025-05-09 02:50:00|71.64|69.14|72.25|69.75|72.29|69.79|71.62|69.12|0
1746759300000|2025-05-09 02:55:00|72.28|69.78|72.88|70.38|73.01|70.51|72.26|69.76|0
1746759600000|2025-05-09 03:00:00|72.93|70.43|72.9|70.4|73.4|70.9|72.74|70.24|0
1746759900000|2025-05-09 03:05:00|72.89|70.39|72.42|69.92|72.99|70.49|72.33|69.83|0
1746760200000|2025-05-09 03:10:00|72.36|69.86|72.26|69.76|72.5|70|72.15|69.65|0
1746760500000|2025-05-09 03:15:00|72.23|69.73|72.35|69.85|72.39|69.89|72.21|69.71|0
1746760800000|2025-05-09 03:20:00|72.37|69.87|72.42|69.92|72.48|69.98|72.33|69.83|0
1746761100000|2025-05-09 03:25:00|72.45|69.95|72.7|70.2|72.77|70.27|72.38|69.88|0
1746761400000|2025-05-09 03:30:00|72.69|70.19|72.62|70.12|72.85|70.35|72.62|70.12|0
1746761700000|2025-05-09 03:35:00|72.65|70.15|72.4|69.9|72.74|70.24|72.37|69.87|0
1746762000000|2025-05-09 03:40:00|72.39|69.89|72.62|70.12|72.71|70.21|72.38|69.88|0
1746762300000|2025-05-09 03:45:00|72.61|70.11|72.26|69.76|72.66|70.16|72.15|69.65|0
1746762600000|2025-05-09 03:50:00|72.23|69.73|72.05|69.55|72.32|69.82|72|69.5|0
1746762900000|2025-05-09 03:55:00|72.04|69.54|72.09|69.59|72.22|69.72|72.01|69.51|0
1746763200000|2025-05-09 04:00:00|72.1|69.6|72.09|69.59|72.18|69.68|71.94|69.44|0
1746763500000|2025-05-09 04:05:00|72.13|69.63|72.04|69.54|72.13|69.63|71.71|69.21|0
1746763800000|2025-05-09 04:10:00|72.06|69.56|72.08|69.58|72.11|69.61|71.99|69.49|0
1746764100000|2025-05-09 04:15:00|72.07|69.57|72.2|69.7|72.2|69.7|71.97|69.47|0
1746764400000|2025-05-09 04:20:00|72.18|69.68|72.22|69.72|72.31|69.81|72.06|69.56|0
1746764700000|2025-05-09 04:25:00|72.19|69.69|72.14|69.64|72.25|69.75|72.1|69.6|0
1746765000000|2025-05-09 04:30:00|72.18|69.68|71.99|69.49|72.18|69.68|71.81|69.31|0
1746765300000|2025-05-09 04:35:00|72|69.5|72.02|69.52|72.13|69.63|71.98|69.48|0
1746765600000|2025-05-09 04:40:00|72.05|69.55|72.03|69.53|72.15|69.65|71.98|69.48|0
1746765900000|2025-05-09 04:45:00|72.05|69.55|71.92|69.42|72.05|69.55|71.81|69.31|0
1746766200000|2025-05-09 04:50:00|71.95|69.45|71.86|69.36|72.03|69.53|71.83|69.33|0
1746766500000|2025-05-09 04:55:00|71.88|69.38|72.05|69.55|72.12|69.62|71.86|69.36|0
1746766800000|2025-05-09 05:00:00|72.12|69.62|72.27|69.77|72.27|69.77|71.78|69.28|0
1746767100000|2025-05-09 05:05:00|72.29|69.79|72.25|69.75|72.29|69.79|72.12|69.62|0
1746767400000|2025-05-09 05:10:00|72.22|69.72|72.27|69.77|72.29|69.79|72.13|69.63|0
1746767700000|2025-05-09 05:15:00|72.26|69.76|72.29|69.79|72.37|69.87|72.03|69.53|0
1746768000000|2025-05-09 05:20:00|72.28|69.78|72.51|70.01|72.54|70.04|72.25|69.75|0
1746768300000|2025-05-09 05:25:00|72.49|69.99|72.68|70.18|72.86|70.36|72.48|69.98|0
1746768600000|2025-05-09 05:30:00|72.66|70.16|72.23|69.73|72.68|70.18|72.02|69.52|0
1746768900000|2025-05-09 05:35:00|72.24|69.74|72.58|70.08|72.62|70.12|72.23|69.73|0
1746769200000|2025-05-09 05:40:00|72.59|70.09|72.37|69.87|72.67|70.17|72.35|69.85|0
1746769500000|2025-05-09 05:45:00|72.32|69.82|71.71|69.21|72.45|69.95|71.71|69.21|0
1746769800000|2025-05-09 05:50:00|71.73|69.23|71.95|69.45|72.16|69.66|71.64|69.14|0
1746770100000|2025-05-09 05:55:00|71.94|69.44|71.83|69.33|71.94|69.44|71.64|69.14|0
1746770400000|2025-05-09 06:00:00|71.79|69.29|71.85|69.35|72.03|69.53|71.66|69.16|0
1746770700000|2025-05-09 06:05:00|71.83|69.33|71.9|69.4|71.96|69.46|71.48|68.98|0
1746771000000|2025-05-09 06:10:00|71.87|69.37|71.65|69.15|72.06|69.56|71.64|69.14|0
1746771300000|2025-05-09 06:15:00|71.66|69.16|72|69.5|72.08|69.58|71.66|69.16|0
1746771600000|2025-05-09 06:20:00|71.95|69.45|72.11|69.61|72.11|69.61|71.63|69.13|0
1746771900000|2025-05-09 06:25:00|72.14|69.64|72.26|69.76|72.38|69.88|72.07|69.57|0
1746772200000|2025-05-09 06:30:00|72.24|69.74|72.4|69.9|72.47|69.97|71.93|69.43|0
1746772500000|2025-05-09 06:35:00|72.42|69.92|72.41|69.91|72.52|70.02|72.09|69.59|0
1746772800000|2025-05-09 06:40:00|72.43|69.93|72.05|69.55|72.46|69.96|72.04|69.54|0
1746773100000|2025-05-09 06:45:00|72.04|69.54|72.03|69.53|72.1|69.6|71.75|69.25|0
1746773400000|2025-05-09 06:50:00|72.06|69.56|72.08|69.58|72.13|69.63|71.75|69.25|0
1746773700000|2025-05-09 06:55:00|72.09|69.59|72.19|69.69|72.27|69.77|71.95|69.45|0
1746774000000|2025-05-09 07:00:00|72.22|69.72|72.41|69.91|72.44|69.94|72.06|69.56|0
1746774300000|2025-05-09 07:05:00|72.43|69.93|72.01|69.51|72.56|70.06|71.92|69.42|0
1746774600000|2025-05-09 07:10:00|72|69.5|72.71|70.21|72.71|70.21|71.91|69.41|0
1746774900000|2025-05-09 07:15:00|72.72|70.22|72.49|69.99|72.72|70.22|72.39|69.89|0
1746775200000|2025-05-09 07:20:00|72.48|69.98|72.58|70.08|72.69|70.19|72.42|69.92|0
1746775500000|2025-05-09 07:25:00|72.55|70.05|72.24|69.74|72.68|70.18|72.22|69.72|0
1746775800000|2025-05-09 07:30:00|72.16|69.66|71.84|69.34|72.25|69.75|71.76|69.26|0
1746776100000|2025-05-09 07:35:00|71.81|69.31|71.64|69.14|71.81|69.31|71.48|68.98|0
1746776400000|2025-05-09 07:40:00|71.61|69.11|71.39|68.89|71.63|69.13|71.35|68.85|0
1746776700000|2025-05-09 07:45:00|71.38|68.88|71.32|68.82|71.45|68.95|71.13|68.63|0
1746777000000|2025-05-09 07:50:00|71.33|68.83|71.5|69|71.62|69.12|71.17|68.67|0
1746777300000|2025-05-09 07:55:00|71.51|69.01|72.1|69.6|72.13|69.63|71.49|68.99|0
1746777600000|2025-05-09 08:00:00|72.07|69.57|72.08|69.58|72.38|69.88|71.9|69.4|0
1746777900000|2025-05-09 08:05:00|72.1|69.6|72.07|69.57|72.18|69.68|71.99|69.49|0
1746778200000|2025-05-09 08:10:00|72.05|69.55|72.24|69.74|72.36|69.86|71.99|69.49|0
1746778500000|2025-05-09 08:15:00|72.25|69.75|72.57|70.07|72.85|70.35|72.2|69.7|0
1746778800000|2025-05-09 08:20:00|72.54|70.04|72.56|70.06|72.76|70.26|72.38|69.88|0
1746779100000|2025-05-09 08:25:00|72.53|70.03|72.11|69.61|72.65|70.15|71.91|69.41|0
1746779400000|2025-05-09 08:30:00|72.12|69.62|72.17|69.67|72.25|69.75|72.02|69.52|0
1746779700000|2025-05-09 08:35:00|72.15|69.65|72.28|69.78|72.66|70.16|72|69.5|0
1746780000000|2025-05-09 08:40:00|72.27|69.77|72.29|69.79|72.36|69.86|72.07|69.57|0
1746780300000|2025-05-09 08:45:00|72.34|69.84|72.5|70|72.54|70.04|72.21|69.71|0
1746780600000|2025-05-09 08:50:00|72.47|69.97|72.39|69.89|72.49|69.99|72.25|69.75|0
1746780900000|2025-05-09 08:55:00|72.38|69.88|72.24|69.74|72.52|70.02|72.19|69.69|0
1746781200000|2025-05-09 09:00:00|72.28|69.78|72.14|69.64|72.3|69.8|72.04|69.54|0
1746781500000|2025-05-09 09:05:00|72.1|69.6|72|69.5|72.17|69.67|71.93|69.43|0
1746781800000|2025-05-09 09:10:00|71.97|69.47|71.91|69.41|71.97|69.47|71.8|69.3|0
1746782100000|2025-05-09 09:15:00|71.92|69.42|71.96|69.46|72.05|69.55|71.84|69.34|0
1746782400000|2025-05-09 09:20:00|71.91|69.41|71.78|69.28|71.96|69.46|71.73|69.23|0
1746782700000|2025-05-09 09:25:00|71.79|69.29|71.89|69.39|71.96|69.46|71.77|69.27|0
1746783000000|2025-05-09 09:30:00|71.9|69.4|71.86|69.36|72.04|69.54|71.81|69.31|0
1746783300000|2025-05-09 09:35:00|71.85|69.35|71.62|69.12|71.91|69.41|71.6|69.1|0
1746783600000|2025-05-09 09:40:00|71.6|69.1|71.43|68.93|71.6|69.1|71.42|68.92|0
1746783900000|2025-05-09 09:45:00|71.42|68.92|71.32|68.82|71.54|69.04|71.32|68.82|0
1746784200000|2025-05-09 09:50:00|71.3|68.8|71.37|68.87|71.45|68.95|71.28|68.78|0
1746784500000|2025-05-09 09:55:00|71.34|68.84|71.28|68.78|71.41|68.91|71.25|68.75|0
1746784800000|2025-05-09 10:00:00|71.25|68.75|70.82|68.32|71.33|68.83|70.53|68.03|0
1746785100000|2025-05-09 10:05:00|70.79|68.29|70.68|68.18|70.84|68.34|70.64|68.14|0
1746785400000|2025-05-09 10:10:00|70.67|68.17|70.62|68.12|70.69|68.19|70.55|68.05|0
1746785700000|2025-05-09 10:15:00|70.57|68.07|70.28|67.78|70.67|68.17|70.24|67.74|0
1746786000000|2025-05-09 10:20:00|70.29|67.79|70.53|68.03|70.64|68.14|70.29|67.79|0
1746786300000|2025-05-09 10:25:00|70.52|68.02|70.49|67.99|70.57|68.07|70.38|67.88|0
1746786600000|2025-05-09 10:30:00|70.48|67.98|70.06|67.56|70.49|67.99|69.97|67.47|0
1746786900000|2025-05-09 10:35:00|70.09|67.59|70.15|67.65|70.2|67.7|70.02|67.52|0
1746787200000|2025-05-09 10:40:00|70.12|67.62|70.12|67.62|70.15|67.65|69.93|67.43|0
1746787500000|2025-05-09 10:45:00|70.14|67.64|70.2|67.7|70.31|67.81|70.12|67.62|0
1746787800000|2025-05-09 10:50:00|70.18|67.68|70.2|67.7|70.34|67.84|70.18|67.68|0
1746788100000|2025-05-09 10:55:00|70.23|67.73|70.31|67.81|70.43|67.93|70.2|67.7|0
1746788400000|2025-05-09 11:00:00|70.37|67.87|70.36|67.86|70.53|68.03|70.26|67.76|0
1746788700000|2025-05-09 11:05:00|70.37|67.87|70.05|67.55|70.47|67.97|70.01|67.51|0
1746789000000|2025-05-09 11:10:00|70.04|67.54|69.88|67.38|70.09|67.59|69.71|67.21|0
1746789300000|2025-05-09 11:15:00|69.85|67.35|69.75|67.25|69.91|67.41|69.7|67.2|0
1746789600000|2025-05-09 11:20:00|69.78|67.28|69.87|67.37|69.89|67.39|69.71|67.21|0
1746789900000|2025-05-09 11:25:00|69.89|67.39|71.59|68.09|72.82|70.32|69.2|66.7|0
1746790200000|2025-05-09 11:30:00|71.61|68.11|71.19|68.69|71.87|69.14|70.52|67.98|0
1746790500000|2025-05-09 11:35:00|71.18|68.68|71.45|68.95|71.74|69.24|70.92|68.42|0
1746790800000|2025-05-09 11:40:00|71.51|69.01|71.1|68.6|71.66|69.16|70.82|68.32|0
1746791100000|2025-05-09 11:45:00|70.57|68.07|70.45|67.95|70.76|68.26|70.03|67.53|0
1746791400000|2025-05-09 11:50:00|70.41|67.91|70.56|68.06|70.89|68.39|70.33|67.83|0
1746791700000|2025-05-09 11:55:00|70.57|68.07|70.4|67.9|70.88|68.38|70.19|67.69|0
1746792000000|2025-05-09 12:00:00|70.36|67.86|70.34|67.84|70.82|68.32|70.27|67.77|0
1746792300000|2025-05-09 12:05:00|70.31|67.81|70.07|67.57|70.34|67.84|69.89|67.39|0
1746792600000|2025-05-09 12:10:00|70|67.5|70.7|68.2|70.7|68.2|69.99|67.49|0
1746792900000|2025-05-09 12:15:00|70.64|68.14|70.57|68.07|70.78|68.28|70.49|67.99|0
1746793200000|2025-05-09 12:20:00|70.6|68.1|70.84|68.34|71.12|68.62|70.52|68.02|0
1746793500000|2025-05-09 12:25:00|70.85|68.35|70.73|68.23|70.85|68.35|70.55|68.05|0
1746793800000|2025-05-09 12:30:00|70.76|68.26|70.24|67.74|71.05|68.55|70.24|67.74|0
1746794100000|2025-05-09 12:35:00|70.27|67.77|69.74|67.24|70.32|67.82|69.73|67.23|0
1746794400000|2025-05-09 12:40:00|69.75|67.25|69.79|67.29|69.89|67.39|69.51|67.01|0
1746794700000|2025-05-09 12:45:00|69.69|67.19|69.97|67.47|70.02|67.52|69.69|67.19|0
1746795000000|2025-05-09 12:50:00|69.96|67.46|69.99|67.49|70.16|67.66|69.95|67.45|0
1746795300000|2025-05-09 12:55:00|70.01|67.51|70.03|67.53|70.12|67.62|69.95|67.45|0
1746795600000|2025-05-09 13:00:00|69.98|67.48|69.29|66.79|69.98|67.48|69.26|66.76|0
1746795900000|2025-05-09 13:05:00|69.27|66.77|69.38|66.88|69.41|66.91|69.18|66.68|0
1746796200000|2025-05-09 13:10:00|69.67|67.17|69.6|67.1|69.69|67.19|69.39|66.89|0
1746796500000|2025-05-09 13:15:00|69.59|67.09|69.71|67.21|69.87|67.37|69.51|67.01|0
1746796800000|2025-05-09 13:20:00|69.74|67.24|70.09|67.09|70.11|67.39|69.71|67.09|0
1746797100000|2025-05-09 13:25:00|70.14|67.14|70.65|67.65|70.7|67.7|70.14|67.14|0
1746797400000|2025-05-09 13:30:00|69.85|67.35|69.45|66.95|70.13|67.63|69.45|66.95|0
1746797700000|2025-05-09 13:35:00|69.44|66.94|69.52|67.02|69.65|67.15|69.01|66.51|0
1746798000000|2025-05-09 13:40:00|69.57|67.07|70.43|67.93|70.53|68.03|69.49|66.99|0
1746798300000|2025-05-09 13:45:00|70.38|67.88|69.94|67.44|70.57|68.07|69.65|67.15|0
1746798600000|2025-05-09 13:50:00|69.96|67.46|70.05|67.55|70.62|68.12|69.76|67.26|0
1746798900000|2025-05-09 13:55:00|70.06|67.56|69.21|66.71|70.06|67.56|69.15|66.65|0
1746799200000|2025-05-09 14:00:00|69.36|66.86|69.17|66.67|69.37|66.87|68.91|66.41|0
1746799500000|2025-05-09 14:05:00|69.13|66.63|68.9|66.4|69.6|67.1|68.73|66.23|0
1746799800000|2025-05-09 14:10:00|68.92|66.42|69.54|67.04|69.9|67.4|68.77|66.27|0
1746800100000|2025-05-09 14:15:00|69.64|67.14|70.63|68.13|70.63|68.13|69.5|67|0
1746800400000|2025-05-09 14:20:00|70.71|68.21|71.23|68.73|71.23|68.73|70.68|68.18|0
1746800700000|2025-05-09 14:25:00|71.12|68.62|71.97|69.47|72.77|70.27|70.94|68.44|0
1746801000000|2025-05-09 14:30:00|71.92|69.42|72.46|69.96|72.55|70.05|71.64|69.14|0
1746801300000|2025-05-09 14:35:00|72.43|69.93|73.29|70.79|74.09|71.59|72.39|69.89|0
1746801600000|2025-05-09 14:40:00|73.32|70.82|72.56|70.06|73.77|71.27|72.56|70.06|0
1746801900000|2025-05-09 14:45:00|72.51|70.01|72.27|69.77|73.12|70.62|72.27|69.77|0
1746802200000|2025-05-09 14:50:00|72.28|69.78|72.94|70.44|73.3|70.8|71.99|69.49|0
1746802500000|2025-05-09 14:55:00|72.89|70.39|72.1|69.6|73|70.5|71.92|69.42|0
1746802800000|2025-05-09 15:00:00|72.12|69.62|71.66|69.16|72.48|69.98|71.52|69.02|0
1746803100000|2025-05-09 15:05:00|71.63|69.13|71.44|68.94|71.69|69.19|71.37|68.87|0
1746803400000|2025-05-09 15:10:00|71.46|68.96|71.9|69.4|72.42|69.92|71.37|68.87|0
1746803700000|2025-05-09 15:15:00|71.93|69.43|71.65|69.15|72.25|69.75|71.53|69.03|0
1746804000000|2025-05-09 15:20:00|71.63|69.13|72.35|69.85|72.5|70|71.63|69.13|0
1746804300000|2025-05-09 15:25:00|72.38|69.88|71.92|69.42|72.54|70.04|71.84|69.34|0
1746804600000|2025-05-09 15:30:00|72|69.5|71.71|69.21|72.8|70.3|71.71|69.21|0
1746804900000|2025-05-09 15:35:00|71.66|69.16|71.81|69.31|72.04|69.54|71.31|68.81|0
1746805200000|2025-05-09 15:40:00|71.86|69.36|71.73|69.23|72.29|69.79|71.54|69.04|0
1746805500000|2025-05-09 15:45:00|71.75|69.25|71.52|69.02|71.89|69.39|71.25|68.75|0
1746805800000|2025-05-09 15:50:00|71.47|68.97|70.98|68.48|71.62|69.12|70.63|68.13|0
1746806100000|2025-05-09 15:55:00|71.01|68.51|70.57|68.07|71.13|68.63|70.57|68.07|0
1746806400000|2025-05-09 16:00:00|70.6|68.1|72.21|69.71|72.27|69.77|70.51|68.01|0
1746806700000|2025-05-09 16:05:00|72.31|69.81|72.42|69.92|72.42|69.92|71.72|69.22|0
1746807000000|2025-05-09 16:10:00|72.36|69.86|71.96|69.46|72.96|70.46|71.96|69.46|0
1746807300000|2025-05-09 16:15:00|71.94|69.44|72.17|69.67|72.51|70.01|71.81|69.31|0
1746807600000|2025-05-09 16:20:00|71.97|69.47|71.8|69.3|72.06|69.56|71.66|69.16|0
1746807900000|2025-05-09 16:25:00|71.81|69.31|72.29|69.79|72.31|69.81|71.79|69.29|0
1746808200000|2025-05-09 16:30:00|72.26|69.76|72.38|69.88|72.64|70.14|72.02|69.52|0
1746808500000|2025-05-09 16:35:00|72.25|69.75|72.14|69.64|72.42|69.92|71.41|68.91|0
1746808800000|2025-05-09 16:40:00|72.17|69.67|72.41|69.91|72.54|70.04|71.85|69.35|0
1746809100000|2025-05-09 16:45:00|72.43|69.93|73.12|70.62|73.25|70.75|72.41|69.91|0
1746809400000|2025-05-09 16:50:00|73.15|70.65|72.57|70.07|73.22|70.72|72.57|70.07|0
1746809700000|2025-05-09 16:55:00|72.6|70.1|73.06|70.56|73.16|70.66|72.47|69.97|0
1746810000000|2025-05-09 17:00:00|73.09|70.59|72.86|70.36|73.11|70.61|72.66|70.16|0
1746810300000|2025-05-09 17:05:00|72.83|70.33|72.74|70.24|73.36|70.86|72.74|70.24|0
1746810600000|2025-05-09 17:10:00|72.69|70.19|72.99|70.49|73.05|70.55|72.2|69.7|0
1746810900000|2025-05-09 17:15:00|73.02|70.52|72.37|69.87|73.02|70.52|72.16|69.66|0
1746811200000|2025-05-09 17:20:00|72.35|69.85|72.54|70.04|73.54|71.04|72.19|69.69|0
1746811500000|2025-05-09 17:25:00|72.52|70.02|72.51|70.01|72.57|70.07|71.93|69.43|0
1746811800000|2025-05-09 17:30:00|72.49|69.99|72.75|70.25|72.92|70.42|72.37|69.87|0
1746812100000|2025-05-09 17:35:00|72.74|70.24|72.25|69.75|72.74|70.24|72.2|69.7|0
1746812400000|2025-05-09 17:40:00|72.14|69.64|71.56|69.06|72.37|69.87|71.49|68.99|0
1746812700000|2025-05-09 17:45:00|71.59|69.09|71.35|68.85|71.64|69.14|71.21|68.71|0
1746813000000|2025-05-09 17:50:00|71.32|68.82|71.33|68.83|71.83|69.33|71.32|68.82|0
1746813300000|2025-05-09 17:55:00|71.38|68.88|71.11|68.61|71.6|69.1|70.97|68.47|0
1746813600000|2025-05-09 18:00:00|71.13|68.63|71.69|69.19|71.69|69.19|71.01|68.51|0
1746813900000|2025-05-09 18:05:00|71.66|69.16|71.82|69.32|71.86|69.36|71.36|68.86|0
1746814200000|2025-05-09 18:10:00|71.85|69.35|71.77|69.27|71.91|69.41|71.57|69.07|0
1746814500000|2025-05-09 18:15:00|71.8|69.3|72.17|69.67|72.41|69.91|71.46|68.96|0
1746814800000|2025-05-09 18:20:00|72.2|69.7|71.91|69.41|72.32|69.82|71.84|69.34|0
1746815100000|2025-05-09 18:25:00|71.99|69.49|72.23|69.73|72.31|69.81|71.83|69.33|0
1746815400000|2025-05-09 18:30:00|72.18|69.68|71.65|69.15|72.32|69.82|71.59|69.09|0
1746815700000|2025-05-09 18:35:00|71.62|69.12|71.86|69.36|72.14|69.64|71.59|69.09|0
1746816000000|2025-05-09 18:40:00|71.8|69.3|71.84|69.34|72.03|69.53|71.68|69.18|0
1746816300000|2025-05-09 18:45:00|71.87|69.37|71.51|69.01|72.12|69.62|71.25|68.75|0
1746816600000|2025-05-09 18:50:00|71.48|68.98|71.67|69.17|71.85|69.35|71.27|68.77|0
1746816900000|2025-05-09 18:55:00|71.64|69.14|71.62|69.12|71.71|69.21|71.45|68.95|0
1746817200000|2025-05-09 19:00:00|71.6|69.1|71.11|68.61|71.6|69.1|71.02|68.52|0
1746817500000|2025-05-09 19:05:00|71.08|68.58|70.65|68.15|71.32|68.82|70.46|67.96|0
1746817800000|2025-05-09 19:10:00|70.63|68.13|71.02|68.52|71.16|68.66|70.41|67.91|0
1746818100000|2025-05-09 19:15:00|71.01|68.51|70.87|68.37|71.15|68.65|70.84|68.34|0
1746818400000|2025-05-09 19:20:00|70.84|68.34|71.04|68.54|71.47|68.97|70.79|68.29|0
1746818700000|2025-05-09 19:25:00|71.03|68.53|71.46|68.96|71.49|68.99|70.99|68.49|0
1746819000000|2025-05-09 19:30:00|71.32|68.82|71.46|68.96|72.31|69.81|71.23|68.73|0
1746819300000|2025-05-09 19:35:00|71.49|68.99|71.59|69.09|71.81|69.31|71.18|68.68|0
1746819600000|2025-05-09 19:40:00|71.62|69.12|71.57|69.07|71.76|69.26|71.44|68.94|0
1746819900000|2025-05-09 19:45:00|71.52|69.02|72.03|69.53|72.46|69.96|71.52|69.02|0
1746820200000|2025-05-09 19:50:00|71.75|69.25|71.52|69.02|71.97|69.47|71.41|68.91|0
1746820500000|2025-05-09 19:55:00|71.81|69.31|72.07|69.57|72.27|69.77|71.7|69.2|0
1746820800000|2025-05-09 20:00:00|72.09|69.59|71.87|69.37|72.42|69.92|71.78|69.28|0
1746821100000|2025-05-09 20:05:00|71.84|69.34|72.12|69.62|72.25|69.75|71.68|69.18|0
1746821400000|2025-05-09 20:10:00|72.15|69.65|72.23|69.73|72.33|69.83|72.03|69.53|0
1747009500000|2025-05-12 00:25:00|63.59|61.09|63.57|61.07|63.7|61.2|63.48|60.98|0
1747009800000|2025-05-12 00:30:00|63.56|61.06|63.27|60.77|63.57|61.07|63.24|60.74|0
1747010100000|2025-05-12 00:35:00|63.26|60.76|63.11|60.61|63.32|60.82|63.09|60.59|0
1747010400000|2025-05-12 00:40:00|63.14|60.64|63.12|60.62|63.18|60.68|62.94|60.44|0
1747010700000|2025-05-12 00:45:00|63.11|60.61|63.05|60.55|63.26|60.76|63.02|60.52|0
1747011000000|2025-05-12 00:50:00|63.04|60.54|63.31|60.81|63.33|60.83|62.92|60.42|0
1747011300000|2025-05-12 00:55:00|63.34|60.84|63.39|60.89|63.46|60.96|63.29|60.79|0
1747011600000|2025-05-12 01:00:00|63.4|60.9|63|60.5|63.47|60.97|62.94|60.44|0
1747011900000|2025-05-12 01:05:00|62.97|60.47|62.46|59.96|63.05|60.55|62.37|59.87|0
1747012200000|2025-05-12 01:10:00|62.47|59.97|62.54|60.04|62.63|60.13|62.43|59.93|0
1747012500000|2025-05-12 01:15:00|62.53|60.03|62.64|60.14|62.69|60.19|62.45|59.95|0
1747012800000|2025-05-12 01:20:00|62.66|60.16|62.79|60.29|62.87|60.37|62.6|60.1|0
1747013100000|2025-05-12 01:25:00|62.78|60.28|62.51|60.01|62.83|60.33|62.49|59.99|0
1747013400000|2025-05-12 01:30:00|62.57|60.07|62.61|60.11|62.65|60.15|62.47|59.97|0
1747013700000|2025-05-12 01:35:00|62.59|60.09|62.86|60.36|63|60.5|62.54|60.04|0
1747014000000|2025-05-12 01:40:00|62.9|60.4|62.96|60.46|63.09|60.59|62.86|60.36|0
1747014300000|2025-05-12 01:45:00|62.91|60.41|63.09|60.59|63.09|60.59|62.89|60.39|0
1747014600000|2025-05-12 01:50:00|63.08|60.58|62.95|60.45|63.1|60.6|62.89|60.39|0
1747014900000|2025-05-12 01:55:00|62.93|60.43|62.97|60.47|63.07|60.57|62.86|60.36|0
1747015200000|2025-05-12 02:00:00|62.99|60.49|62.98|60.48|63.09|60.59|62.91|60.41|0
1747015500000|2025-05-12 02:05:00|62.96|60.46|62.78|60.28|63.07|60.57|62.76|60.26|0
1747015800000|2025-05-12 02:10:00|62.79|60.29|63.07|60.57|63.12|60.62|62.78|60.28|0
1747016100000|2025-05-12 02:15:00|63.06|60.56|63.09|60.59|63.19|60.69|63.06|60.56|0
1747016400000|2025-05-12 02:20:00|63.08|60.58|63.1|60.6|63.15|60.65|63.02|60.52|0
1747016700000|2025-05-12 02:25:00|63.09|60.59|62.96|60.46|63.21|60.71|62.96|60.46|0
1747017000000|2025-05-12 02:30:00|62.95|60.45|62.99|60.49|63.01|60.51|62.82|60.32|0
1747017300000|2025-05-12 02:35:00|62.98|60.48|63.09|60.59|63.16|60.66|62.96|60.46|0
1747017600000|2025-05-12 02:40:00|63.08|60.58|63.04|60.54|63.12|60.62|63|60.5|0
1747017900000|2025-05-12 02:45:00|63.03|60.53|62.8|60.3|63.03|60.53|62.71|60.21|0
1747018200000|2025-05-12 02:50:00|62.77|60.27|62.66|60.16|62.87|60.37|62.65|60.15|0
1747018500000|2025-05-12 02:55:00|62.67|60.17|62.68|60.18|62.77|60.27|62.56|60.06|0
1747018800000|2025-05-12 03:00:00|62.7|60.2|62.71|60.21|62.75|60.25|62.62|60.12|0
1747019100000|2025-05-12 03:05:00|62.69|60.19|62.72|60.22|62.77|60.27|62.62|60.12|0
1747019400000|2025-05-12 03:10:00|62.73|60.23|62.64|60.14|62.82|60.32|62.6|60.1|0
1747019700000|2025-05-12 03:15:00|62.62|60.12|62.75|60.25|62.76|60.26|62.59|60.09|0
1747020000000|2025-05-12 03:20:00|62.77|60.27|62.39|59.89|62.78|60.28|62.36|59.86|0
1747020300000|2025-05-12 03:25:00|62.41|59.91|62.56|60.06|62.57|60.07|62.35|59.85|0
1747020600000|2025-05-12 03:30:00|62.54|60.04|62.52|60.02|62.6|60.1|62.48|59.98|0
1747020900000|2025-05-12 03:35:00|62.55|60.05|62.54|60.04|62.61|60.11|62.45|59.95|0
1747021200000|2025-05-12 03:40:00|62.53|60.03|62.47|59.97|62.62|60.12|62.47|59.97|0
1747021500000|2025-05-12 03:45:00|62.49|59.99|62.44|59.94|62.57|60.07|62.42|59.92|0
1747021800000|2025-05-12 03:50:00|62.45|59.95|62.28|59.78|62.48|59.98|62.25|59.75|0
1747022100000|2025-05-12 03:55:00|62.27|59.77|62.29|59.79|62.4|59.9|62.23|59.73|0
1747022400000|2025-05-12 04:00:00|62.3|59.8|62.31|59.81|62.43|59.93|62.27|59.77|0
1747022700000|2025-05-12 04:05:00|62.29|59.79|62.43|59.93|62.57|60.07|62.06|59.56|0
1747023000000|2025-05-12 04:10:00|62.41|59.91|62.24|59.74|62.44|59.94|62.21|59.71|0
1747023300000|2025-05-12 04:15:00|62.29|59.79|62.27|59.77|62.31|59.81|62.23|59.73|0
1747023600000|2025-05-12 04:20:00|62.29|59.79|62.23|59.73|62.32|59.82|62.2|59.7|0
1747023900000|2025-05-12 04:25:00|62.22|59.72|62.21|59.71|62.31|59.81|62.21|59.71|0
1747024200000|2025-05-12 04:30:00|62.11|59.61|62.31|59.81|62.36|59.86|62.1|59.6|0
1747024500000|2025-05-12 04:35:00|62.29|59.79|62.31|59.81|62.39|59.89|62.22|59.72|0
1747024800000|2025-05-12 04:40:00|62.3|59.8|62.31|59.81|62.32|59.82|62.2|59.7|0
1747025100000|2025-05-12 04:45:00|62.3|59.8|62.27|59.77|62.3|59.8|62.24|59.74|0
1747025400000|2025-05-12 04:50:00|62.28|59.78|62.34|59.84|62.39|59.89|62.22|59.72|0
1747025700000|2025-05-12 04:55:00|62.33|59.83|62.32|59.82|62.36|59.86|62.26|59.76|0
1747026000000|2025-05-12 05:00:00|62.28|59.78|62.23|59.73|62.32|59.82|62|59.5|0
1747026300000|2025-05-12 05:05:00|62.22|59.72|62.29|59.79|62.31|59.81|62.16|59.66|0
1747026600000|2025-05-12 05:10:00|62.28|59.78|62.29|59.79|62.5|60|62.25|59.75|0
1747026900000|2025-05-12 05:15:00|62.3|59.8|62.3|59.8|62.36|59.86|62.25|59.75|0
1747027200000|2025-05-12 05:20:00|62.34|59.84|62.39|59.89|62.46|59.96|62.27|59.77|0
1747027500000|2025-05-12 05:25:00|62.4|59.9|62.21|59.71|62.47|59.97|62.04|59.54|0
1747027800000|2025-05-12 05:30:00|62.17|59.67|62.43|59.93|62.48|59.98|62.15|59.65|0
1747028100000|2025-05-12 05:35:00|62.42|59.92|62.37|59.87|62.5|60|62.35|59.85|0
1747028400000|2025-05-12 05:40:00|62.34|59.84|62.03|59.53|62.34|59.84|61.92|59.42|0
1747028700000|2025-05-12 05:45:00|62.01|59.51|61.99|59.49|62.04|59.54|61.93|59.43|0
1747029000000|2025-05-12 05:50:00|61.96|59.46|62|59.5|62.06|59.56|61.83|59.33|0
1747029300000|2025-05-12 05:55:00|61.98|59.48|62|59.5|62.08|59.58|61.97|59.47|0
1747029600000|2025-05-12 06:00:00|61.98|59.48|62.08|59.58|62.21|59.71|61.95|59.45|0
1747029900000|2025-05-12 06:05:00|62.07|59.57|62.18|59.68|62.25|59.75|62|59.5|0
1747030200000|2025-05-12 06:10:00|62.17|59.67|62.13|59.63|62.27|59.77|62.08|59.58|0
1747030500000|2025-05-12 06:15:00|62.14|59.64|62.06|59.56|62.46|59.96|62.06|59.56|0
1747030800000|2025-05-12 06:20:00|62.08|59.58|61.78|59.28|62.32|59.82|61.78|59.28|0
1747031100000|2025-05-12 06:25:00|61.77|59.27|61.84|59.34|62.08|59.58|61.6|59.1|0
1747031400000|2025-05-12 06:30:00|61.86|59.36|62.16|59.66|62.29|59.79|61.81|59.31|0
1747031700000|2025-05-12 06:35:00|62.14|59.64|62.05|59.55|62.19|59.69|61.96|59.46|0
1747032000000|2025-05-12 06:40:00|62.04|59.54|61.76|59.26|62.08|59.58|61.72|59.22|0
1747032300000|2025-05-12 06:45:00|61.7|59.2|61.53|59.03|61.77|59.27|61.43|58.93|0
1747032600000|2025-05-12 06:50:00|61.51|59.01|61.58|59.08|61.69|59.19|61.46|58.96|0
1747032900000|2025-05-12 06:55:00|61.61|59.11|61.7|59.2|61.72|59.22|61.53|59.03|0
1747033200000|2025-05-12 07:00:00|61.76|59.26|56.64|54.14|61.76|59.26|56|53.5|0
1747033500000|2025-05-12 07:05:00|56.67|54.17|55.44|52.94|57.22|54.72|54.64|52.14|0
1747033800000|2025-05-12 07:10:00|55.43|52.93|55.3|52.8|56.48|53.98|55.23|52.73|0
1747034100000|2025-05-12 07:15:00|55.27|52.77|55.44|52.94|55.85|53.35|55.06|52.56|0
1747034400000|2025-05-12 07:20:00|55.5|53|54.74|52.24|55.51|53.01|54.7|52.2|0
1747034700000|2025-05-12 07:25:00|54.68|52.18|54.65|52.15|55.02|52.52|54.18|51.68|0
1747035000000|2025-05-12 07:30:00|54.56|52.06|54.73|52.23|55.14|52.64|54.36|51.86|0
1747035300000|2025-05-12 07:35:00|54.65|52.15|55.06|52.56|55.26|52.76|54.65|52.15|0
1747035600000|2025-05-12 07:40:00|55.02|52.52|55.48|52.98|55.5|53|55.01|52.51|0
1747035900000|2025-05-12 07:45:00|55.44|52.94|57|54.5|57.09|54.59|55.22|52.72|0
1747036200000|2025-05-12 07:50:00|57.02|54.52|57.4|54.9|57.46|54.96|56.5|54|0
1747036500000|2025-05-12 07:55:00|57.32|54.82|57.08|54.58|57.91|55.41|56.98|54.48|0
1747036800000|2025-05-12 08:00:00|57.15|54.65|57.22|54.72|57.35|54.85|56.58|54.08|0
1747037100000|2025-05-12 08:05:00|57.19|54.69|57.05|54.55|57.48|54.98|56.88|54.38|0
1747037400000|2025-05-12 08:10:00|57.01|54.51|57.04|54.54|57.34|54.84|56.79|54.29|0
1747037700000|2025-05-12 08:15:00|57.01|54.51|57.02|54.52|57.22|54.72|56.7|54.2|0
1747038000000|2025-05-12 08:20:00|57.07|54.57|57.23|54.73|57.82|55.32|57.05|54.55|0
1747038300000|2025-05-12 08:25:00|57.21|54.71|57.08|54.58|57.85|55.35|57.08|54.58|0
1747038600000|2025-05-12 08:30:00|57.06|54.56|57.16|54.66|57.52|55.02|57.03|54.53|0
1747038900000|2025-05-12 08:35:00|57.15|54.65|57.06|54.56|57.23|54.73|56.87|54.37|0
1747039200000|2025-05-12 08:40:00|57.04|54.54|56.77|54.27|57.24|54.74|56.75|54.25|0
1747039500000|2025-05-12 08:45:00|56.76|54.26|56.02|53.52|56.77|54.27|56.02|53.52|0
1747039800000|2025-05-12 08:50:00|56.01|53.51|56.11|53.61|56.13|53.63|55.86|53.36|0
1747040100000|2025-05-12 08:55:00|56.18|53.68|56.45|53.95|56.46|53.96|56.03|53.53|0
1747040400000|2025-05-12 09:00:00|56.35|53.85|56.1|53.6|56.46|53.96|56.05|53.55|0
1747040700000|2025-05-12 09:05:00|56.12|53.62|55.87|53.37|56.19|53.69|55.87|53.37|0
1747041000000|2025-05-12 09:10:00|55.91|53.41|55.9|53.4|56.15|53.65|55.7|53.2|0
1747041300000|2025-05-12 09:15:00|55.88|53.38|56.21|53.71|56.21|53.71|55.82|53.32|0
1747041600000|2025-05-12 09:20:00|56.23|53.73|56.12|53.62|56.48|53.98|55.98|53.48|0
1747041900000|2025-05-12 09:25:00|56.01|53.51|55.85|53.35|56.14|53.64|55.83|53.33|0
1747042200000|2025-05-12 09:30:00|55.86|53.36|55.65|53.15|55.97|53.47|55.64|53.14|0
1747042500000|2025-05-12 09:35:00|55.67|53.17|55.72|53.22|55.75|53.25|55.63|53.13|0
1747042800000|2025-05-12 09:40:00|55.71|53.21|55.8|53.3|55.82|53.32|55.67|53.17|0
1747043100000|2025-05-12 09:45:00|55.78|53.28|55.54|53.04|55.9|53.4|55.54|53.04|0
1747043400000|2025-05-12 09:50:00|55.52|53.02|55.58|53.08|55.65|53.15|55.37|52.87|0
1747043700000|2025-05-12 09:55:00|55.6|53.1|55.66|53.16|55.77|53.27|55.56|53.06|0
1747044000000|2025-05-12 10:00:00|55.64|53.14|55.9|53.4|56|53.5|55.46|52.96|0
1747044300000|2025-05-12 10:05:00|55.89|53.39|55.72|53.22|55.89|53.39|55.3|52.8|0
1747044600000|2025-05-12 10:10:00|55.74|53.24|55.53|53.03|55.8|53.3|55.42|52.92|0
1747044900000|2025-05-12 10:15:00|55.54|53.04|55.62|53.12|55.7|53.2|55.41|52.91|0
1747045200000|2025-05-12 10:20:00|55.59|53.09|55.33|52.83|55.72|53.22|55.33|52.83|0
1747045500000|2025-05-12 10:25:00|55.34|52.84|55|52.5|55.5|53|54.93|52.43|0
1747045800000|2025-05-12 10:30:00|54.98|52.48|54.58|52.08|55.11|52.61|54.54|52.04|0
1747046100000|2025-05-12 10:35:00|54.57|52.07|55.16|52.66|55.18|52.68|54.56|52.06|0
1747046400000|2025-05-12 10:40:00|55.2|52.7|55.33|52.83|55.39|52.89|54.96|52.46|0
1747046700000|2025-05-12 10:45:00|55.35|52.85|55.29|52.79|55.66|53.16|55.26|52.76|0
1747047000000|2025-05-12 10:50:00|55.28|52.78|55.13|52.63|55.33|52.83|55.1|52.6|0
1747047300000|2025-05-12 10:55:00|55.11|52.61|54.85|52.35|55.17|52.67|54.57|52.07|0
1747047600000|2025-05-12 11:00:00|54.89|52.39|54.69|52.19|55.37|52.87|54.47|51.97|0
1747047900000|2025-05-12 11:05:00|54.72|52.22|54.63|52.13|54.76|52.26|54.1|51.6|0
1747048200000|2025-05-12 11:10:00|54.59|52.09|55.38|52.88|55.5|53|54.55|52.05|0
1747048500000|2025-05-12 11:15:00|55.37|52.87|55.29|52.79|55.46|52.96|55.19|52.69|0
1747048800000|2025-05-12 11:20:00|55.32|52.82|55.33|52.83|55.56|53.06|55.28|52.78|0
1747049100000|2025-05-12 11:25:00|55.34|52.84|55.26|52.76|55.38|52.88|54.88|52.38|0
1747049400000|2025-05-12 11:30:00|55.32|52.82|55.59|53.09|55.69|53.19|55.24|52.74|0
1747049700000|2025-05-12 11:35:00|55.61|53.11|55.06|52.56|55.67|53.17|55.04|52.54|0
1747050000000|2025-05-12 11:40:00|55.04|52.54|55.47|52.97|55.62|53.12|55.04|52.54|0
1747050300000|2025-05-12 11:45:00|55.45|52.95|55.44|52.94|55.58|53.08|55.18|52.68|0
1747050600000|2025-05-12 11:50:00|55.38|52.88|56.06|53.56|56.26|53.76|55.33|52.83|0
1747050900000|2025-05-12 11:55:00|56.04|53.54|55.56|53.06|56.04|53.54|55.49|52.99|0
1747051200000|2025-05-12 12:00:00|55.55|53.05|55.35|52.85|55.55|53.05|55.19|52.69|0
1747051500000|2025-05-12 12:05:00|55.33|52.83|55.55|53.05|55.68|53.18|55.32|52.82|0
1747051800000|2025-05-12 12:10:00|55.56|53.06|55.03|52.53|55.63|53.13|54.97|52.47|0
1747052100000|2025-05-12 12:15:00|55.02|52.52|54.9|52.4|55.23|52.73|54.85|52.35|0
1747052400000|2025-05-12 12:20:00|54.92|52.42|54.66|52.16|55.01|52.51|54.53|52.03|0
1747052700000|2025-05-12 12:25:00|54.63|52.13|54.54|52.04|54.91|52.41|54.52|52.02|0
1747053000000|2025-05-12 12:30:00|54.55|52.05|54.95|52.45|55.01|52.51|54.53|52.03|0
1747053300000|2025-05-12 12:35:00|54.93|52.43|55.45|52.95|55.52|53.02|54.91|52.41|0
1747053600000|2025-05-12 12:40:00|55.47|52.97|55.51|53.01|55.73|53.23|55.45|52.95|0
1747053900000|2025-05-12 12:45:00|55.53|53.03|55.64|53.14|55.88|53.38|55.53|53.03|0
1747054200000|2025-05-12 12:50:00|55.62|53.12|55.34|52.84|55.66|53.16|55.34|52.84|0
1747054500000|2025-05-12 12:55:00|55.38|52.88|55.65|53.15|55.74|53.24|55.34|52.84|0
1747054800000|2025-05-12 13:00:00|55.59|53.09|55.92|53.42|55.98|53.48|55.32|52.82|0
1747055100000|2025-05-12 13:05:00|55.91|53.41|56.19|53.69|56.31|53.81|55.87|53.37|0
1747055400000|2025-05-12 13:10:00|56.21|53.71|55.7|53.2|56.23|53.73|55.63|53.13|0
1747055700000|2025-05-12 13:15:00|55.68|53.18|55.5|53|55.79|53.29|55.17|52.67|0
1747056000000|2025-05-12 13:20:00|55.54|53.04|55.5|52.5|55.62|53.12|55.18|52.45|0
1747056300000|2025-05-12 13:25:00|55.66|52.66|55.62|52.62|55.68|52.68|55.26|52.26|0
1747056600000|2025-05-12 13:30:00|55.63|53.13|55.89|53.39|56.29|53.79|55.53|53.03|0
1747056900000|2025-05-12 13:35:00|55.27|52.77|54.98|52.48|55.76|53.26|54.97|52.47|0
1747057200000|2025-05-12 13:40:00|55|52.5|54.78|52.28|55.19|52.69|54.53|52.03|0
1747057500000|2025-05-12 13:45:00|54.76|52.26|54.38|51.88|55.09|52.59|54.34|51.84|0
1747057800000|2025-05-12 13:50:00|54.43|51.93|53.81|51.31|54.66|52.16|53.3|50.8|0
1747058100000|2025-05-12 13:55:00|53.89|51.39|54.58|52.08|54.62|52.12|53.85|51.35|0
1747058400000|2025-05-12 14:00:00|54.51|52.01|53.63|51.13|54.76|52.26|53.59|51.09|0
1747058700000|2025-05-12 14:05:00|53.66|51.16|53.89|51.39|54.26|51.76|53.5|51|0
1747059000000|2025-05-12 14:10:00|53.93|51.43|53.14|50.64|54.01|51.51|53.08|50.58|0
1747059300000|2025-05-12 14:15:00|53.12|50.62|53.43|50.93|53.43|50.93|52.85|50.35|0
1747059600000|2025-05-12 14:20:00|53.39|50.89|53.69|51.19|53.87|51.37|53.24|50.74|0
1747059900000|2025-05-12 14:25:00|53.67|51.17|54.65|52.15|55.14|52.64|53.67|51.17|0
1747060200000|2025-05-12 14:30:00|54.71|52.21|54.98|52.48|55.68|53.18|54.71|52.21|0
1747060500000|2025-05-12 14:35:00|55|52.5|54.67|52.17|55.26|52.76|54.65|52.15|0
1747060800000|2025-05-12 14:40:00|54.71|52.21|53.57|51.07|54.71|52.21|53.57|51.07|0
1747061100000|2025-05-12 14:45:00|53.62|51.12|53.64|51.14|53.7|51.2|53.17|50.67|0
1747061400000|2025-05-12 14:50:00|53.61|51.11|52.98|50.48|53.68|51.18|52.8|50.3|0
1747061700000|2025-05-12 14:55:00|52.93|50.43|53.73|51.23|53.82|51.32|52.89|50.39|0
1747062000000|2025-05-12 15:00:00|53.74|51.24|53.44|50.94|53.9|51.4|53.33|50.83|0
1747062300000|2025-05-12 15:05:00|53.4|50.9|53.75|51.25|53.84|51.34|53.29|50.79|0
1747062600000|2025-05-12 15:10:00|53.82|51.32|53.44|50.94|53.98|51.48|53.36|50.86|0
1747062900000|2025-05-12 15:15:00|53.41|50.91|53.54|51.04|53.85|51.35|53.41|50.91|0
1747063200000|2025-05-12 15:20:00|53.56|51.06|54.21|51.71|54.64|52.14|53.56|51.06|0
1747063500000|2025-05-12 15:25:00|54.19|51.69|54.01|51.51|54.46|51.96|53.83|51.33|0
1747063800000|2025-05-12 15:30:00|53.97|51.47|53.66|51.16|54.12|51.62|53.48|50.98|0
1747064100000|2025-05-12 15:35:00|53.68|51.18|53.65|51.15|53.86|51.36|53.4|50.9|0
1747064400000|2025-05-12 15:40:00|53.69|51.19|53.86|51.36|54.3|51.8|53.68|51.18|0
1747064700000|2025-05-12 15:45:00|53.88|51.38|53.77|51.27|53.88|51.38|53.46|50.96|0
1747065000000|2025-05-12 15:50:00|53.73|51.23|53.67|51.17|54.21|51.71|53.67|51.17|0
1747065300000|2025-05-12 15:55:00|53.63|51.13|53.85|51.35|53.95|51.45|53.29|50.79|0
1747065600000|2025-05-12 16:00:00|53.83|51.33|53.68|51.18|54.01|51.51|53.56|51.06|0
1747065900000|2025-05-12 16:05:00|53.7|51.2|53.21|50.71|53.7|51.2|53.11|50.61|0
1747066200000|2025-05-12 16:10:00|53.19|50.69|53.09|50.59|53.23|50.73|52.94|50.44|0
1747066500000|2025-05-12 16:15:00|53.11|50.61|53.29|50.79|53.44|50.94|52.9|50.4|0
1747066800000|2025-05-12 16:20:00|53.27|50.77|52.75|50.25|53.43|50.93|52.75|50.25|0
1747067100000|2025-05-12 16:25:00|52.73|50.23|52.85|50.35|52.99|50.49|52.68|50.18|0
1747067400000|2025-05-12 16:30:00|52.86|50.36|52.46|49.96|53.01|50.51|52.44|49.94|0
1747067700000|2025-05-12 16:35:00|52.48|49.98|52.31|49.81|52.49|49.99|52.15|49.65|0
1747068000000|2025-05-12 16:40:00|52.33|49.83|52.08|49.58|52.44|49.94|52.08|49.58|0
1747068300000|2025-05-12 16:45:00|52.06|49.56|51.66|49.16|52.14|49.64|51.6|49.1|0
1747068600000|2025-05-12 16:50:00|51.64|49.14|51.3|48.8|51.85|49.35|51.3|48.8|0
1747068900000|2025-05-12 16:55:00|51.34|48.84|51.32|48.82|51.6|49.1|51.27|48.77|0
1747069200000|2025-05-12 17:00:00|51.36|48.86|51.11|48.61|51.42|48.92|51.07|48.57|0
1747069500000|2025-05-12 17:05:00|51.07|48.57|50.43|47.93|51.21|48.71|50.27|47.77|0
1747069800000|2025-05-12 17:10:00|50.49|47.99|50.79|48.29|50.91|48.41|50.45|47.95|0
1747070100000|2025-05-12 17:15:00|50.77|48.27|50.8|48.3|51.01|48.51|50.74|48.24|0
1747070400000|2025-05-12 17:20:00|50.75|48.25|51.21|48.71|51.42|48.92|50.75|48.25|0
1747070700000|2025-05-12 17:25:00|51.23|48.73|51.2|48.7|51.29|48.79|50.92|48.42|0
1747071000000|2025-05-12 17:30:00|51.08|48.58|50.96|48.46|51.09|48.59|50.71|48.21|0
1747071300000|2025-05-12 17:35:00|50.94|48.44|50.9|48.4|51.2|48.7|50.84|48.34|0
1747071600000|2025-05-12 17:40:00|50.94|48.44|50.96|48.46|51.09|48.59|50.78|48.28|0
1747071900000|2025-05-12 17:45:00|50.94|48.44|50.9|48.4|51.02|48.52|50.81|48.31|0
1747072200000|2025-05-12 17:50:00|50.88|48.38|50.74|48.24|50.95|48.45|50.72|48.22|0
1747072500000|2025-05-12 17:55:00|50.72|48.22|51.1|48.6|51.12|48.62|50.69|48.19|0
1747072800000|2025-05-12 18:00:00|51.06|48.56|50.51|48.01|51.14|48.64|50.49|47.99|0
1747073100000|2025-05-12 18:05:00|50.49|47.99|50.74|48.24|50.82|48.32|50.49|47.99|0
1747073400000|2025-05-12 18:10:00|50.73|48.23|50.81|48.31|51.04|48.54|50.71|48.21|0
1747073700000|2025-05-12 18:15:00|50.84|48.34|50.26|47.76|50.88|48.38|50.22|47.72|0
1747074000000|2025-05-12 18:20:00|50.24|47.74|50.24|47.74|50.39|47.89|50.08|47.58|0
1747074300000|2025-05-12 18:25:00|50.26|47.76|50.21|47.71|50.45|47.95|50.12|47.62|0
1747074600000|2025-05-12 18:30:00|50.15|47.65|50.06|47.56|50.15|47.65|49.97|47.47|0
1747074900000|2025-05-12 18:35:00|50.08|47.58|49.94|47.44|50.2|47.7|49.8|47.3|0
1747075200000|2025-05-12 18:40:00|49.92|47.42|50.05|47.55|50.16|47.66|49.75|47.25|0
1747075500000|2025-05-12 18:45:00|50.03|47.53|50.11|47.61|50.21|47.71|49.84|47.34|0
1747075800000|2025-05-12 18:50:00|50.09|47.59|50.32|47.82|50.43|47.93|50.04|47.54|0
1747076100000|2025-05-12 18:55:00|50.3|47.8|50.68|48.18|50.71|48.21|50.28|47.78|0
1747076400000|2025-05-12 19:00:00|50.7|48.2|50.28|47.78|50.91|48.41|50.25|47.75|0
1747076700000|2025-05-12 19:05:00|50.26|47.76|50.17|47.67|50.41|47.91|50.12|47.62|0
1747077000000|2025-05-12 19:10:00|50.19|47.69|50.52|48.02|50.61|48.11|50.08|47.58|0
1747077300000|2025-05-12 19:15:00|50.56|48.06|50.34|47.84|50.73|48.23|50.2|47.7|0
1747077600000|2025-05-12 19:20:00|50.32|47.82|50.39|47.89|50.55|48.05|50.17|47.67|0
1747077900000|2025-05-12 19:25:00|50.37|47.87|50.35|47.85|50.65|48.15|50.22|47.72|0
1747078200000|2025-05-12 19:30:00|50.38|47.88|50.31|47.81|50.45|47.95|50.05|47.55|0
1747078500000|2025-05-12 19:35:00|50.35|47.85|50.45|47.95|50.54|48.04|50.11|47.61|0
1747078800000|2025-05-12 19:40:00|50.41|47.91|50.48|47.98|50.75|48.25|50.29|47.79|0
1747079100000|2025-05-12 19:45:00|50.44|47.94|50.17|47.67|50.69|48.19|50.12|47.62|0
1747079400000|2025-05-12 19:50:00|50.23|47.73|49.43|46.93|50.23|47.73|49.31|46.81|0
1747079700000|2025-05-12 19:55:00|49.59|47.09|48.84|46.34|49.8|47.3|48.76|46.26|0
1747080000000|2025-05-12 20:00:00|48.8|46.3|48.81|46.31|48.81|46.31|48.12|45.62|0
1747080300000|2025-05-12 20:05:00|48.8|46.3|48.95|46.45|49.02|46.52|48.61|46.11|0
1747080600000|2025-05-12 20:10:00|48.97|46.47|49.13|46.63|49.14|46.64|48.97|46.47|0
1747080900000|2025-05-12 20:15:00|49.11|46.61|48.87|46.37|49.11|46.61|48.78|46.28|0
1747081200000|2025-05-12 20:20:00|48.89|46.39|48.83|46.33|48.97|46.47|48.8|46.3|0
1747081500000|2025-05-12 20:25:00|48.85|46.35|48.79|46.29|48.9|46.4|48.73|46.23|0
1747081800000|2025-05-12 20:30:00|48.78|46.28|48.5|46|48.79|46.29|48.47|45.97|0
1747082100000|2025-05-12 20:35:00|48.49|45.99|48.55|46.05|48.57|46.07|48.49|45.99|0
1747082400000|2025-05-12 20:40:00|48.57|46.07|48.55|46.05|48.6|46.1|48.51|46.01|0
1747082700000|2025-05-12 20:45:00|48.53|46.03|48.66|46.16|48.68|46.18|48.51|46.01|0
1747083000000|2025-05-12 20:50:00|48.64|46.14|48.63|46.13|48.66|46.16|48.58|46.08|0
1747083300000|2025-05-12 20:55:00|48.88|45.88|48.84|45.84|48.92|45.92|48.76|45.76|0
1747083600000|2025-05-12 21:00:00|48.83|45.83|48.91|45.91|48.91|45.91|48.82|45.82|0
1747083900000|2025-05-12 21:05:00|48.92|45.92|48.91|45.91|48.93|45.93|48.89|45.89|0
1747084200000|2025-05-12 21:10:00|48.9|45.9|48.9|45.9|48.91|45.91|48.87|45.87|0
1747084500000|2025-05-12 21:15:00|48.91|45.91|48.88|45.88|48.91|45.91|48.86|45.86|0
1747084800000|2025-05-12 21:20:00|48.86|45.86|48.89|45.89|48.89|45.89|48.86|45.86|0
1747085100000|2025-05-12 21:25:00|48.88|45.88|48.87|45.87|48.89|45.89|48.87|45.87|0
1747085400000|2025-05-12 21:30:00|48.86|45.86|48.86|45.86|48.86|45.86|48.85|45.85|0
1747085700000|2025-05-12 21:35:00|48.84|45.84|48.84|45.84|48.86|45.86|48.84|45.84|0
1747086000000|2025-05-12 21:40:00|48.85|45.85|48.82|45.82|48.85|45.85|48.82|45.82|0
1747086300000|2025-05-12 21:45:00|48.81|45.81|48.81|45.81|48.81|45.81|48.8|45.8|0
1747086600000|2025-05-12 21:50:00|48.8|45.8|48.8|45.8|48.81|45.81|48.79|45.79|0
1747086900000|2025-05-12 21:55:00|48.79|45.79|48.78|45.78|48.8|45.8|48.77|45.77|0
1747087200000|2025-05-12 22:00:00|48.77|45.77|48.88|45.88|49.27|46.27|48.77|45.77|0
1747087500000|2025-05-12 22:05:00|48.87|45.87|49.1|46.1|49.11|46.11|48.76|45.76|0
1747087800000|2025-05-12 22:10:00|49.09|46.09|49.18|46.18|49.22|46.22|49.07|46.07|0
1747088100000|2025-05-12 22:15:00|49.19|46.19|49.18|46.18|49.26|46.26|49.07|46.07|0
1747088400000|2025-05-12 22:20:00|49.17|46.17|49.11|46.11|49.19|46.19|49.05|46.05|0
1747088700000|2025-05-12 22:25:00|49.14|46.14|49.18|46.18|49.19|46.19|49.1|46.1|0
1747089000000|2025-05-12 22:30:00|49.2|46.2|49.32|46.32|49.43|46.43|49.2|46.2|0
1747089300000|2025-05-12 22:35:00|49.31|46.31|49.44|46.44|49.46|46.46|49.3|46.3|0
1747089600000|2025-05-12 22:40:00|49.41|46.41|49.42|46.42|49.46|46.46|49.31|46.31|0
1747089900000|2025-05-12 22:45:00|49.39|46.39|49.38|46.38|49.42|46.42|49.37|46.37|0
1747090200000|2025-05-12 22:50:00|49.4|46.4|49.37|46.37|49.48|46.48|49.35|46.35|0
1747090500000|2025-05-12 22:55:00|49.38|46.38|49.42|46.42|49.48|46.48|49.34|46.34|0
1747090800000|2025-05-12 23:00:00|49.4|46.4|49.11|46.11|49.4|46.4|49.11|46.11|0
1747091100000|2025-05-12 23:05:00|49.1|46.1|49|46|49.14|46.14|48.98|45.98|0
1747091400000|2025-05-12 23:10:00|49.02|46.02|49.02|46.02|49.08|46.08|49|46|0
1747091700000|2025-05-12 23:15:00|49|46|48.87|45.87|49.02|46.02|48.85|45.85|0
1747092000000|2025-05-12 23:20:00|48.86|45.86|48.85|45.85|48.88|45.88|48.82|45.82|0
1747092300000|2025-05-12 23:25:00|48.78|45.78|48.81|45.81|48.83|45.83|48.69|45.69|0
1747092600000|2025-05-12 23:30:00|48.82|45.82|48.99|45.99|49|46|48.79|45.79|0
1747092900000|2025-05-12 23:35:00|49.09|46.09|49.29|46.29|49.31|46.31|49.09|46.09|0
1747093200000|2025-05-12 23:40:00|49.3|46.3|49.28|46.28|49.33|46.33|49.26|46.26|0
1747093500000|2025-05-12 23:45:00|49.27|46.27|49.33|46.33|49.36|46.36|49.25|46.25|0
1747093800000|2025-05-12 23:50:00|49.34|46.34|49.41|46.41|49.46|46.46|49.34|46.34|0
1747094100000|2025-05-12 23:55:00|49.42|46.42|49.65|46.65|49.65|46.65|49.42|46.42|0
1747094400000|2025-05-13 00:00:00|49.67|46.67|49.78|46.78|49.87|46.87|49.67|46.67|0
1747094700000|2025-05-13 00:05:00|49.77|46.77|49.97|46.97|49.97|46.97|49.72|46.72|0
1747095000000|2025-05-13 00:10:00|49.94|46.94|49.91|46.91|50.03|47.03|49.86|46.86|0
1747095300000|2025-05-13 00:15:00|49.9|46.9|49.38|46.88|49.99|47.17|49.34|46.84|0
1747095600000|2025-05-13 00:20:00|49.32|46.82|49.56|47.06|49.61|47.11|49.32|46.82|0
1747095900000|2025-05-13 00:25:00|49.59|47.09|49.51|47.01|49.66|47.16|49.45|46.95|0
1747096200000|2025-05-13 00:30:00|49.53|47.03|49.53|47.03|49.81|47.31|49.41|46.91|0
1747096500000|2025-05-13 00:35:00|49.55|47.05|49.69|47.19|49.71|47.21|49.46|46.96|0
1747096800000|2025-05-13 00:40:00|49.67|47.17|49.76|47.26|49.84|47.34|49.67|47.17|0
1747097100000|2025-05-13 00:45:00|49.77|47.27|49.54|47.04|49.88|47.38|49.52|47.02|0
1747097400000|2025-05-13 00:50:00|49.53|47.03|49.77|47.27|49.82|47.32|49.51|47.01|0
1747097700000|2025-05-13 00:55:00|49.79|47.29|49.84|47.34|49.92|47.42|49.79|47.29|0
1747098000000|2025-05-13 01:00:00|49.88|47.38|49.69|47.19|49.92|47.42|49.67|47.17|0
1747098300000|2025-05-13 01:05:00|49.68|47.18|49.78|47.28|50.01|47.51|49.67|47.17|0
1747098600000|2025-05-13 01:10:00|49.79|47.29|49.8|47.3|49.82|47.32|49.6|47.1|0
1747098900000|2025-05-13 01:15:00|49.78|47.28|49.67|47.17|49.81|47.31|49.64|47.14|0
1747099200000|2025-05-13 01:20:00|49.64|47.14|49.5|47|49.82|47.32|49.45|46.95|0
1747099500000|2025-05-13 01:25:00|49.49|46.99|49.66|47.16|49.69|47.19|49.49|46.99|0
1747099800000|2025-05-13 01:30:00|49.67|47.17|49.55|47.05|49.82|47.32|49.52|47.02|0
1747100100000|2025-05-13 01:35:00|49.56|47.06|49.67|47.17|49.7|47.2|49.48|46.98|0
1747100400000|2025-05-13 01:40:00|49.7|47.2|49.72|47.22|49.81|47.31|49.68|47.18|0
1747100700000|2025-05-13 01:45:00|49.75|47.25|49.79|47.29|49.85|47.35|49.69|47.19|0
1747101000000|2025-05-13 01:50:00|49.78|47.28|49.78|47.28|49.84|47.34|49.7|47.2|0
1747101300000|2025-05-13 01:55:00|49.77|47.27|49.76|47.26|49.84|47.34|49.71|47.21|0
1747101600000|2025-05-13 02:00:00|49.75|47.25|49.41|46.91|50.19|47.69|49.39|46.89|0
1747101900000|2025-05-13 02:05:00|49.42|46.92|49.33|46.83|49.47|46.97|49.29|46.79|0
1747102200000|2025-05-13 02:10:00|49.34|46.84|49.51|47.01|49.54|47.04|49.33|46.83|0
1747102500000|2025-05-13 02:15:00|49.53|47.03|49.61|47.11|49.96|47.46|49.5|47|0
1747102800000|2025-05-13 02:20:00|49.63|47.13|49.85|47.35|49.9|47.4|49.61|47.11|0
1747103100000|2025-05-13 02:25:00|49.84|47.34|49.79|47.29|49.93|47.43|49.74|47.24|0
1747103400000|2025-05-13 02:30:00|49.78|47.28|50.03|47.53|50.06|47.56|49.76|47.26|0
1747103700000|2025-05-13 02:35:00|49.99|47.49|49.99|47.49|50.01|47.51|49.93|47.43|0
1747104000000|2025-05-13 02:40:00|49.97|47.47|49.99|47.49|50|47.5|49.88|47.38|0
1747104300000|2025-05-13 02:45:00|49.98|47.48|49.81|47.31|50.15|47.65|49.77|47.27|0
1747104600000|2025-05-13 02:50:00|49.79|47.29|49.78|47.28|50.12|47.62|49.73|47.23|0
1747104900000|2025-05-13 02:55:00|49.77|47.27|49.74|47.24|49.82|47.32|49.68|47.18|0
1747105200000|2025-05-13 03:00:00|49.72|47.22|49.75|47.25|49.85|47.35|49.68|47.18|0
1747105500000|2025-05-13 03:05:00|49.77|47.27|49.83|47.33|50.17|47.67|49.77|47.27|0
1747105800000|2025-05-13 03:10:00|49.82|47.32|49.96|47.46|50.17|47.67|49.76|47.26|0
1747106100000|2025-05-13 03:15:00|49.98|47.48|50.04|47.54|50.07|47.57|49.94|47.44|0
1747106400000|2025-05-13 03:20:00|50.02|47.52|50.02|47.52|50.06|47.56|49.98|47.48|0
1747106700000|2025-05-13 03:25:00|50.03|47.53|50.07|47.57|50.07|47.57|50|47.5|0
1747107000000|2025-05-13 03:30:00|50.05|47.55|50.09|47.59|50.14|47.64|50.02|47.52|0
1747107300000|2025-05-13 03:35:00|50.07|47.57|50.18|47.68|50.24|47.74|50.07|47.57|0
1747107600000|2025-05-13 03:40:00|50.16|47.66|50.09|47.59|50.21|47.71|50.09|47.59|0
1747107900000|2025-05-13 03:45:00|50.1|47.6|50.08|47.58|50.18|47.68|49.95|47.45|0
1747108200000|2025-05-13 03:50:00|50.03|47.53|50.18|47.68|50.19|47.69|50.02|47.52|0
1747108500000|2025-05-13 03:55:00|50.17|47.67|50.27|47.77|50.31|47.81|50.12|47.62|0
1747108800000|2025-05-13 04:00:00|50.33|47.83|50.32|47.82|50.37|47.87|50.22|47.72|0
1747109100000|2025-05-13 04:05:00|50.31|47.81|50.21|47.71|50.43|47.93|50.17|47.67|0
1747109400000|2025-05-13 04:10:00|50.23|47.73|50.17|47.67|50.24|47.74|50.1|47.6|0
1747109700000|2025-05-13 04:15:00|50.19|47.69|50.21|47.71|50.32|47.82|50.15|47.65|0
1747110000000|2025-05-13 04:20:00|50.24|47.74|50.15|47.65|50.27|47.77|50.08|47.58|0
1747110300000|2025-05-13 04:25:00|50.16|47.66|50.39|47.89|50.42|47.92|50.12|47.62|0
1747110600000|2025-05-13 04:30:00|50.41|47.91|50.45|47.95|50.48|47.98|50.34|47.84|0
1747110900000|2025-05-13 04:35:00|50.49|47.99|50.62|48.12|50.74|48.24|50.38|47.88|0
1747111200000|2025-05-13 04:40:00|50.66|48.16|50.37|47.87|50.73|48.23|50.35|47.85|0
1747111500000|2025-05-13 04:45:00|50.35|47.85|50.25|47.75|50.37|47.87|50.14|47.64|0
1747111800000|2025-05-13 04:50:00|50.24|47.74|50.33|47.83|50.35|47.85|50.22|47.72|0
1747112100000|2025-05-13 04:55:00|50.38|47.88|50.44|47.94|50.47|47.97|50.29|47.79|0
1747112400000|2025-05-13 05:00:00|50.46|47.96|50.09|47.59|50.5|48|50.03|47.53|0
1747112700000|2025-05-13 05:05:00|50.11|47.61|50.17|47.67|50.31|47.81|50.01|47.51|0
1747113000000|2025-05-13 05:10:00|50.14|47.64|50.26|47.76|50.34|47.84|50.13|47.63|0
1747113300000|2025-05-13 05:15:00|50.36|47.86|50.15|47.65|50.52|48.02|50.15|47.65|0
1747113600000|2025-05-13 05:20:00|50.14|47.64|50.09|47.59|50.2|47.7|50.05|47.55|0
1747113900000|2025-05-13 05:25:00|50.07|47.57|50.1|47.6|50.17|47.67|50.01|47.51|0
1747114200000|2025-05-13 05:30:00|50.08|47.58|50.06|47.56|50.15|47.65|50.04|47.54|0
1747114500000|2025-05-13 05:35:00|50.05|47.55|50.04|47.54|50.15|47.65|49.97|47.47|0
1747114800000|2025-05-13 05:40:00|50.05|47.55|49.99|47.49|50.13|47.63|49.92|47.42|0
1747115100000|2025-05-13 05:45:00|50|47.5|50.15|47.65|50.15|47.65|49.97|47.47|0
1747115400000|2025-05-13 05:50:00|50.14|47.64|50.04|47.54|50.16|47.66|50.04|47.54|0
1747115700000|2025-05-13 05:55:00|50.06|47.56|50.02|47.52|50.36|47.86|50.01|47.51|0
1747116000000|2025-05-13 06:00:00|50|47.5|49.6|47.1|50.09|47.59|49.6|47.1|0
1747116300000|2025-05-13 06:05:00|49.59|47.09|49.7|47.2|49.7|47.2|49.49|46.99|0
1747116600000|2025-05-13 06:10:00|49.68|47.18|49.74|47.24|49.89|47.39|49.58|47.08|0
1747116900000|2025-05-13 06:15:00|49.71|47.21|49.66|47.16|49.81|47.31|49.63|47.13|0
1747117200000|2025-05-13 06:20:00|49.68|47.18|49.87|47.37|50.23|47.73|49.66|47.16|0
1747117500000|2025-05-13 06:25:00|49.88|47.38|49.99|47.49|49.99|47.49|49.84|47.34|0
1747117800000|2025-05-13 06:30:00|49.98|47.48|49.9|47.4|50.02|47.52|49.88|47.38|0
1747118100000|2025-05-13 06:35:00|49.88|47.38|49.74|47.24|49.9|47.4|49.68|47.18|0
1747118400000|2025-05-13 06:40:00|49.75|47.25|49.72|47.22|49.78|47.28|49.66|47.16|0
1747118700000|2025-05-13 06:45:00|49.71|47.21|50.13|47.63|50.13|47.63|49.69|47.19|0
1747119000000|2025-05-13 06:50:00|50.15|47.65|50.12|47.62|50.22|47.72|49.93|47.43|0
1747119300000|2025-05-13 06:55:00|50.13|47.63|50.24|47.74|50.3|47.8|50.13|47.63|0
1747119600000|2025-05-13 07:00:00|50.23|47.73|50.32|47.82|50.47|47.97|50.18|47.68|0
1747119900000|2025-05-13 07:05:00|50.41|47.91|50.27|47.77|50.51|48.01|50.17|47.67|0
1747120200000|2025-05-13 07:10:00|50.19|47.69|50.1|47.6|50.28|47.78|50.02|47.52|0
1747120500000|2025-05-13 07:15:00|50.09|47.59|50.01|47.51|50.19|47.69|49.91|47.41|0
1747120800000|2025-05-13 07:20:00|50.03|47.53|50.44|47.94|50.55|48.05|50|47.5|0
1747121100000|2025-05-13 07:25:00|50.48|47.98|50.07|47.57|50.58|48.08|50.01|47.51|0
1747121400000|2025-05-13 07:30:00|50.09|47.59|50|47.5|50.21|47.71|49.83|47.33|0
1747121700000|2025-05-13 07:35:00|49.95|47.45|50.15|47.65|50.24|47.74|49.9|47.4|0
1747122000000|2025-05-13 07:40:00|50.16|47.66|50.26|47.76|50.35|47.85|50.13|47.63|0
1747122300000|2025-05-13 07:45:00|50.23|47.73|50.34|47.84|50.39|47.89|50.19|47.69|0
1747122600000|2025-05-13 07:50:00|50.38|47.88|50.4|47.9|50.49|47.99|50.3|47.8|0
1747122900000|2025-05-13 07:55:00|50.38|47.88|50.34|47.84|50.38|47.88|50.25|47.75|0
1747123200000|2025-05-13 08:00:00|50.28|47.78|50.21|47.71|50.37|47.87|50.07|47.57|0
1747123500000|2025-05-13 08:05:00|50.19|47.69|50.41|47.91|50.44|47.94|50.11|47.61|0
1747123800000|2025-05-13 08:10:00|50.42|47.92|50.22|47.72|50.47|47.97|50.22|47.72|0
1747124100000|2025-05-13 08:15:00|50.21|47.71|49.81|47.31|50.21|47.71|49.8|47.3|0
1747124400000|2025-05-13 08:20:00|49.75|47.25|49.8|47.3|50.03|47.53|49.72|47.22|0
1747124700000|2025-05-13 08:25:00|49.78|47.28|50|47.5|50.05|47.55|49.75|47.25|0
1747125000000|2025-05-13 08:30:00|49.98|47.48|49.81|47.31|50.1|47.6|49.76|47.26|0
1747125300000|2025-05-13 08:35:00|49.75|47.25|49.81|47.31|49.81|47.31|49.61|47.11|0
1747125600000|2025-05-13 08:40:00|49.82|47.32|50.12|47.62|50.12|47.62|49.79|47.29|0
1747125900000|2025-05-13 08:45:00|50.11|47.61|50.33|47.83|50.33|47.83|50.03|47.53|0
1747126200000|2025-05-13 08:50:00|50.37|47.87|50.32|47.82|50.43|47.93|50.29|47.79|0
1747126500000|2025-05-13 08:55:00|50.34|47.84|50.27|47.77|50.36|47.86|50.22|47.72|0
1747126800000|2025-05-13 09:00:00|50.26|47.76|50.11|47.61|50.36|47.86|50.08|47.58|0
1747127100000|2025-05-13 09:05:00|50.1|47.6|50.17|47.67|50.21|47.71|50.06|47.56|0
1747127400000|2025-05-13 09:10:00|50.16|47.66|50.18|47.68|50.27|47.77|50.04|47.54|0
1747127700000|2025-05-13 09:15:00|50.19|47.69|50.17|47.67|50.34|47.84|50.13|47.63|0
1747128000000|2025-05-13 09:20:00|50.15|47.65|50.08|47.58|50.23|47.73|50.04|47.54|0
1747128300000|2025-05-13 09:25:00|50.06|47.56|49.93|47.43|50.06|47.56|49.89|47.39|0
1747128600000|2025-05-13 09:30:00|49.89|47.39|49.91|47.41|49.95|47.45|49.83|47.33|0
1747128900000|2025-05-13 09:35:00|49.93|47.43|49.84|47.34|49.93|47.43|49.81|47.31|0
1747129200000|2025-05-13 09:40:00|49.83|47.33|49.81|47.31|49.91|47.41|49.72|47.22|0
1747129500000|2025-05-13 09:45:00|49.82|47.32|49.68|47.18|49.82|47.32|49.65|47.15|0
1747129800000|2025-05-13 09:50:00|49.7|47.2|49.65|47.15|49.72|47.22|49.62|47.12|0
1747130100000|2025-05-13 09:55:00|49.67|47.17|49.54|47.04|49.7|47.2|49.5|47|0
1747130400000|2025-05-13 10:00:00|49.56|47.06|49.82|47.32|49.82|47.32|49.49|46.99|0
1747130700000|2025-05-13 10:05:00|49.81|47.31|49.76|47.26|49.86|47.36|49.76|47.26|0
1747131000000|2025-05-13 10:10:00|49.78|47.28|49.54|47.04|49.79|47.29|49.46|46.96|0
1747131300000|2025-05-13 10:15:00|49.5|47|49.63|47.13|49.67|47.17|49.5|47|0
1747131600000|2025-05-13 10:20:00|49.59|47.09|49.57|47.07|49.6|47.1|49.42|46.92|0
1747131900000|2025-05-13 10:25:00|49.59|47.09|49.6|47.1|49.72|47.22|49.55|47.05|0
1747132200000|2025-05-13 10:30:00|49.56|47.06|49.83|47.33|49.83|47.33|49.56|47.06|0
1747132500000|2025-05-13 10:35:00|49.79|47.29|49.67|47.17|49.81|47.31|49.54|47.04|0
1747132800000|2025-05-13 10:40:00|49.65|47.15|49.36|46.86|49.65|47.15|49.36|46.86|0
1747133100000|2025-05-13 10:45:00|49.38|46.88|49.4|46.9|49.47|46.97|49.31|46.81|0
1747133400000|2025-05-13 10:50:00|49.38|46.88|49.25|46.75|49.5|47|49.24|46.74|0
1747133700000|2025-05-13 10:55:00|49.24|46.74|49.7|47.2|49.7|47.2|49.23|46.73|0
1747134000000|2025-05-13 11:00:00|49.68|47.18|49.55|47.05|49.79|47.29|49.52|47.02|0
1747134300000|2025-05-13 11:05:00|49.56|47.06|49.32|46.82|49.57|47.07|49.32|46.82|0
1747134600000|2025-05-13 11:10:00|49.34|46.84|49.31|46.81|49.4|46.9|49.22|46.72|0
1747134900000|2025-05-13 11:15:00|49.33|46.83|49.08|46.58|49.33|46.83|49.01|46.51|0
1747135200000|2025-05-13 11:20:00|49.09|46.59|49.18|46.68|49.29|46.79|49.05|46.55|0
1747135500000|2025-05-13 11:25:00|49.2|46.7|49.4|46.9|49.4|46.9|49.14|46.64|0
1747135800000|2025-05-13 11:30:00|49.42|46.92|49.34|46.84|49.44|46.94|49.26|46.76|0
1747136100000|2025-05-13 11:35:00|49.36|46.86|49.26|46.76|49.51|47.01|49.21|46.71|0
1747136400000|2025-05-13 11:40:00|49.24|46.74|48.97|46.47|49.28|46.78|48.91|46.41|0
1747136700000|2025-05-13 11:45:00|48.96|46.46|48.9|46.4|49|46.5|48.85|46.35|0
1747137000000|2025-05-13 11:50:00|48.95|46.45|49.07|46.57|49.25|46.75|48.92|46.42|0
1747137300000|2025-05-13 11:55:00|49.06|46.56|48.73|46.23|49.06|46.56|48.73|46.23|0
1747137600000|2025-05-13 12:00:00|48.75|46.25|48.72|46.22|48.87|46.37|48.49|45.99|0
1747137900000|2025-05-13 12:05:00|48.73|46.23|48.45|45.95|48.77|46.27|48.37|45.87|0
1747138200000|2025-05-13 12:10:00|48.37|45.87|48.22|45.72|48.45|45.95|48.13|45.63|0
1747138500000|2025-05-13 12:15:00|48.24|45.74|48.04|45.54|48.28|45.78|47.94|45.44|0
1747138800000|2025-05-13 12:20:00|48.02|45.52|48.03|45.53|48.1|45.6|47.92|45.42|0
1747139100000|2025-05-13 12:25:00|48.05|45.55|48.02|45.52|48.14|45.64|47.79|45.29|0
1747139400000|2025-05-13 12:30:00|46.38|43.88|47.14|44.64|47.61|45.11|46.16|43.66|0
1747139700000|2025-05-13 12:35:00|47.12|44.62|47.44|44.94|47.5|45|46.81|44.31|0
1747140000000|2025-05-13 12:40:00|47.35|44.85|47.64|45.14|47.72|45.22|47.35|44.85|0
1747140300000|2025-05-13 12:45:00|47.61|45.11|47.62|45.12|48.07|45.57|47.56|45.06|0
1747140600000|2025-05-13 12:50:00|47.6|45.1|47.6|45.1|47.73|45.23|47.43|44.93|0
1747140900000|2025-05-13 12:55:00|47.56|45.06|47.53|45.03|47.7|45.2|47.43|44.93|0
1747141200000|2025-05-13 13:00:00|47.5|45|47.62|45.12|47.74|45.24|47.41|44.91|0
1747141500000|2025-05-13 13:05:00|47.63|45.13|47.13|44.63|47.65|45.15|47.11|44.61|0
1747141800000|2025-05-13 13:10:00|47.17|44.67|47.02|44.52|47.21|44.71|47.02|44.52|0
1747142100000|2025-05-13 13:15:00|47.05|44.55|47.01|44.51|47.06|44.56|46.92|44.42|0
1747142400000|2025-05-13 13:20:00|47|44.5|47.2|44.2|47.22|44.54|46.89|44.2|0
1747142700000|2025-05-13 13:25:00|47.31|44.31|47.29|44.29|47.5|44.5|47.27|44.27|0
1747143000000|2025-05-13 13:30:00|47.25|44.75|46.78|44.28|47.4|44.9|46.59|44.09|0
1747143300000|2025-05-13 13:35:00|46.82|44.32|46.16|43.66|46.88|44.38|46.06|43.56|0
1747143600000|2025-05-13 13:40:00|46.08|43.58|46.37|43.87|46.48|43.98|45.89|43.39|0
1747143900000|2025-05-13 13:45:00|46.34|43.84|46.14|43.64|46.43|43.93|46.1|43.6|0
1747144200000|2025-05-13 13:50:00|46.09|43.59|45.6|43.1|46.2|43.7|45.6|43.1|0
1747144500000|2025-05-13 13:55:00|45.64|43.14|45.32|42.82|45.71|43.21|45.15|42.65|0
1747144800000|2025-05-13 14:00:00|45.34|42.84|45.21|42.71|45.43|42.93|45.15|42.65|0
1747145100000|2025-05-13 14:05:00|45.23|42.73|44.95|42.45|45.32|42.82|44.73|42.23|0
1747145400000|2025-05-13 14:10:00|44.98|42.48|44.31|41.81|45.14|42.64|44.26|41.76|0
1747145700000|2025-05-13 14:15:00|44.4|41.9|44.7|42.2|44.72|42.22|44.13|41.63|0
1747146000000|2025-05-13 14:20:00|44.66|42.16|44.76|42.26|45.07|42.57|44.65|42.15|0
1747146300000|2025-05-13 14:25:00|44.77|42.27|44.85|42.35|44.88|42.38|44.43|41.93|0
1747146600000|2025-05-13 14:30:00|44.94|42.44|44.81|42.31|45.12|42.62|44.74|42.24|0
1747146900000|2025-05-13 14:35:00|44.79|42.29|44.96|42.46|45.01|42.51|44.63|42.13|0
1747147200000|2025-05-13 14:40:00|44.91|42.41|45.97|43.47|45.97|43.47|44.89|42.39|0
1747147500000|2025-05-13 14:45:00|45.93|43.43|45.84|43.34|45.95|43.45|45.51|43.01|0
1747147800000|2025-05-13 14:50:00|45.81|43.31|45.38|42.88|45.82|43.32|45.21|42.71|0
1747148100000|2025-05-13 14:55:00|45.39|42.89|45.39|42.89|45.45|42.95|45.16|42.66|0
1747148400000|2025-05-13 15:00:00|45.38|42.88|45.41|42.91|45.48|42.98|45.28|42.78|0
1747148700000|2025-05-13 15:05:00|45.39|42.89|45.49|42.99|45.61|43.11|45.36|42.86|0
1747149000000|2025-05-13 15:10:00|45.48|42.98|45.61|43.11|45.65|43.15|45.22|42.72|0
1747149300000|2025-05-13 15:15:00|45.65|43.15|45.52|43.02|45.65|43.15|45.43|42.93|0
1747149600000|2025-05-13 15:20:00|45.54|43.04|45.47|42.97|45.61|43.11|45.42|42.92|0
1747149900000|2025-05-13 15:25:00|45.46|42.96|45.25|42.75|45.48|42.98|44.95|42.45|0
1747150200000|2025-05-13 15:30:00|45.27|42.77|45.09|42.59|45.37|42.87|45.06|42.56|0
1747150500000|2025-05-13 15:35:00|45.01|42.51|45.15|42.65|45.22|42.72|44.92|42.42|0
1747150800000|2025-05-13 15:40:00|45.13|42.63|45.38|42.88|45.45|42.95|45.08|42.58|0
1747151100000|2025-05-13 15:45:00|45.37|42.87|45.44|42.94|45.52|43.02|45.06|42.56|0
1747151400000|2025-05-13 15:50:00|45.48|42.98|45.81|43.31|45.86|43.36|45.48|42.98|0
1747151700000|2025-05-13 15:55:00|45.83|43.33|45.58|43.08|45.84|43.34|45.52|43.02|0
1747152000000|2025-05-13 16:00:00|45.54|43.04|45.99|43.49|45.99|43.49|45.54|43.04|0
1747152300000|2025-05-13 16:05:00|45.97|43.47|45.82|43.32|46.05|43.55|45.77|43.27|0
1747152600000|2025-05-13 16:10:00|45.9|43.4|45.59|43.09|46.06|43.56|45.59|43.09|0
1747152900000|2025-05-13 16:15:00|45.6|43.1|45.86|43.36|45.89|43.39|45.57|43.07|0
1747153200000|2025-05-13 16:20:00|45.9|43.4|45.78|43.28|45.92|43.42|45.74|43.24|0
1747153500000|2025-05-13 16:25:00|45.8|43.3|45.54|43.04|45.8|43.3|45.32|42.82|0
1747153800000|2025-05-13 16:30:00|45.57|43.07|45.39|42.89|45.64|43.14|45.39|42.89|0
1747154100000|2025-05-13 16:35:00|45.43|42.93|45.12|42.62|45.45|42.95|45.1|42.6|0
1747154400000|2025-05-13 16:40:00|45.14|42.64|45.14|42.64|45.25|42.75|45.1|42.6|0
1747154700000|2025-05-13 16:45:00|45.13|42.63|44.98|42.48|45.13|42.63|44.85|42.35|0
1747155000000|2025-05-13 16:50:00|45|42.5|45.04|42.54|45.17|42.67|44.98|42.48|0
1747155300000|2025-05-13 16:55:00|45.02|42.52|45.09|42.59|45.12|42.62|44.96|42.46|0
1747155600000|2025-05-13 17:00:00|45.05|42.55|45.18|42.68|45.3|42.8|45.03|42.53|0
1747155900000|2025-05-13 17:05:00|45.21|42.71|45.26|42.76|45.4|42.9|45.1|42.6|0
1747156200000|2025-05-13 17:10:00|45.29|42.79|45.35|42.85|45.43|42.93|45.19|42.69|0
1747156500000|2025-05-13 17:15:00|45.31|42.81|45.03|42.53|45.38|42.88|44.98|42.48|0
1747156800000|2025-05-13 17:20:00|45.02|42.52|44.92|42.42|45.13|42.63|44.87|42.37|0
1747157100000|2025-05-13 17:25:00|44.9|42.4|44.97|42.47|45|42.5|44.84|42.34|0
1747157400000|2025-05-13 17:30:00|44.93|42.43|44.48|41.98|44.95|42.45|44.46|41.96|0
1747157700000|2025-05-13 17:35:00|44.47|41.97|44.78|42.28|44.82|42.32|44.44|41.94|0
1747158000000|2025-05-13 17:40:00|44.76|42.26|44.91|42.41|44.97|42.47|44.64|42.14|0
1747158300000|2025-05-13 17:45:00|44.93|42.43|44.69|42.19|44.97|42.47|44.67|42.17|0
1747158600000|2025-05-13 17:50:00|44.71|42.21|45.05|42.55|45.09|42.59|44.63|42.13|0
1747158900000|2025-05-13 17:55:00|45.07|42.57|45.36|42.86|45.46|42.96|44.98|42.48|0
1747159200000|2025-05-13 18:00:00|45.34|42.84|45.3|42.8|45.61|43.11|45.25|42.75|0
1747159500000|2025-05-13 18:05:00|45.29|42.79|45.28|42.78|45.4|42.9|45.15|42.65|0
1747159800000|2025-05-13 18:10:00|45.24|42.74|45.14|42.64|45.29|42.79|45.05|42.55|0
1747160100000|2025-05-13 18:15:00|45.12|42.62|45.08|42.58|45.29|42.79|45.02|42.52|0
1747160400000|2025-05-13 18:20:00|45.06|42.56|44.96|42.46|45.07|42.57|44.86|42.36|0
1747160700000|2025-05-13 18:25:00|44.95|42.45|44.97|42.47|45.03|42.53|44.88|42.38|0
1747161000000|2025-05-13 18:30:00|44.95|42.45|45.19|42.69|45.21|42.71|44.85|42.35|0
1747161300000|2025-05-13 18:35:00|45.21|42.71|45.09|42.59|45.21|42.71|44.96|42.46|0
1747161600000|2025-05-13 18:40:00|45.1|42.6|45.22|42.72|45.35|42.85|45.02|42.52|0
1747161900000|2025-05-13 18:45:00|45.17|42.67|45.26|42.76|45.34|42.84|45.15|42.65|0
1747162200000|2025-05-13 18:50:00|45.27|42.77|45.02|42.52|45.3|42.8|45.02|42.52|0
1747162500000|2025-05-13 18:55:00|45.04|42.54|44.67|42.17|45.14|42.64|44.54|42.04|0
1747162800000|2025-05-13 19:00:00|44.65|42.15|44.91|42.41|44.95|42.45|44.55|42.05|0
1747163100000|2025-05-13 19:05:00|44.9|42.4|44.89|42.39|44.97|42.47|44.71|42.21|0
1747163400000|2025-05-13 19:10:00|44.9|42.4|44.82|42.32|44.93|42.43|44.68|42.18|0
1747163700000|2025-05-13 19:15:00|44.84|42.34|44.81|42.31|44.85|42.35|44.63|42.13|0
1747164000000|2025-05-13 19:20:00|44.82|42.32|45.04|42.54|45.1|42.6|44.82|42.32|0
1747164300000|2025-05-13 19:25:00|45.02|42.52|45.06|42.56|45.15|42.65|44.9|42.4|0
1747164600000|2025-05-13 19:30:00|45.02|42.52|44.82|42.32|45.06|42.56|44.82|42.32|0
1747164900000|2025-05-13 19:35:00|44.85|42.35|44.77|42.27|45.05|42.55|44.61|42.11|0
1747165200000|2025-05-13 19:40:00|44.75|42.25|45.05|42.55|45.15|42.65|44.73|42.23|0
1747165500000|2025-05-13 19:45:00|45.06|42.56|45.34|42.84|45.45|42.95|45.06|42.56|0
1747165800000|2025-05-13 19:50:00|45.13|42.63|46.17|43.67|46.23|43.73|45.08|42.58|0
1747166100000|2025-05-13 19:55:00|46.2|43.7|46.63|44.13|46.63|44.13|46.01|43.51|0
1747166400000|2025-05-13 20:00:00|46.44|43.94|46.63|44.13|46.77|44.27|46.44|43.94|0
1747166700000|2025-05-13 20:05:00|46.62|44.12|46.77|44.27|46.77|44.27|46.57|44.07|0
1747167000000|2025-05-13 20:10:00|46.75|44.25|46.67|44.17|46.8|44.3|46.6|44.1|0
1747167300000|2025-05-13 20:15:00|46.69|44.19|46.86|44.36|46.87|44.37|46.61|44.11|0
1747167600000|2025-05-13 20:20:00|46.84|44.34|46.92|44.42|46.99|44.49|46.79|44.29|0
1747167900000|2025-05-13 20:25:00|46.93|44.43|46.83|44.33|46.93|44.43|46.77|44.27|0
1747168200000|2025-05-13 20:30:00|46.87|44.37|46.86|44.36|46.93|44.43|46.83|44.33|0
1747168500000|2025-05-13 20:35:00|46.88|44.38|46.65|44.15|46.9|44.4|46.65|44.15|0
1747168800000|2025-05-13 20:40:00|46.67|44.17|46.78|44.28|46.8|44.3|46.62|44.12|0
1747169100000|2025-05-13 20:45:00|46.8|44.3|46.76|44.26|46.81|44.31|46.74|44.24|0
1747169400000|2025-05-13 20:50:00|46.78|44.28|46.74|44.24|46.78|44.28|46.7|44.2|0
1747169700000|2025-05-13 20:55:00|47.01|44.01|47.1|44.1|47.12|44.12|47.01|44.01|0
1747170000000|2025-05-13 21:00:00|47.03|44.03|47.06|44.06|47.08|44.08|47.03|44.03|0
1747170300000|2025-05-13 21:05:00|47.07|44.07|47.06|44.06|47.09|44.09|47.05|44.05|0
1747170600000|2025-05-13 21:10:00|47.07|44.07|47.04|44.04|47.09|44.09|47.04|44.04|0
1747170900000|2025-05-13 21:15:00|47.03|44.03|47.17|44.17|47.17|44.17|46.99|43.99|0
1747171200000|2025-05-13 21:20:00|47.18|44.18|47.14|44.14|47.18|44.18|47.1|44.1|0
1747171500000|2025-05-13 21:25:00|47.16|44.16|47.11|44.11|47.19|44.19|47.11|44.11|0
1747171800000|2025-05-13 21:30:00|47.09|44.09|47.11|44.11|47.12|44.12|47.04|44.04|0
1747172100000|2025-05-13 21:35:00|47.14|44.14|47.12|44.12|47.14|44.14|47.12|44.12|0
1747172400000|2025-05-13 21:40:00|47.14|44.14|47.14|44.14|47.15|44.15|47.14|44.14|0
1747172700000|2025-05-13 21:45:00|47.15|44.15|47.03|44.03|47.15|44.15|47.03|44.03|0
1747173000000|2025-05-13 21:50:00|47.04|44.04|47.01|44.01|47.04|44.04|47.01|44.01|0
1747173300000|2025-05-13 21:55:00|46.99|43.99|47|44|47|44|46.93|43.93|0
1747173600000|2025-05-13 22:00:00|47.01|44.01|47.05|44.05|47.11|44.11|46.82|43.82|0
1747173900000|2025-05-13 22:05:00|47.03|44.03|46.97|43.97|47.12|44.12|46.97|43.97|0
1747174200000|2025-05-13 22:10:00|46.98|43.98|46.89|43.89|47.02|44.02|46.84|43.84|0
1747174500000|2025-05-13 22:15:00|46.91|43.91|46.85|43.85|46.94|43.94|46.84|43.84|0
1747174800000|2025-05-13 22:20:00|46.87|43.87|46.88|43.88|46.91|43.91|46.84|43.84|0
1747175100000|2025-05-13 22:25:00|46.85|43.85|46.87|43.87|46.94|43.94|46.82|43.82|0
1747175400000|2025-05-13 22:30:00|46.89|43.89|46.96|43.96|46.96|43.96|46.86|43.86|0
1747175700000|2025-05-13 22:35:00|46.95|43.95|46.96|43.96|46.98|43.98|46.92|43.92|0
1747176000000|2025-05-13 22:40:00|46.95|43.95|46.9|43.9|46.95|43.95|46.88|43.88|0
1747176300000|2025-05-13 22:45:00|46.89|43.89|46.83|43.83|46.9|43.9|46.81|43.81|0
1747176600000|2025-05-13 22:50:00|46.81|43.81|46.9|43.9|46.9|43.9|46.79|43.79|0
1747176900000|2025-05-13 22:55:00|46.92|43.92|46.93|43.93|46.95|43.95|46.86|43.86|0
1747177200000|2025-05-13 23:00:00|46.94|43.94|46.95|43.95|46.97|43.97|46.82|43.82|0
1747177500000|2025-05-13 23:05:00|46.97|43.97|46.84|43.84|47.08|44.08|46.84|43.84|0
1747177800000|2025-05-13 23:10:00|46.82|43.82|46.75|43.75|46.91|43.91|46.75|43.75|0
1747178100000|2025-05-13 23:15:00|46.77|43.77|46.86|43.86|46.92|43.92|46.76|43.76|0
1747178400000|2025-05-13 23:20:00|46.87|43.87|46.82|43.82|46.87|43.87|46.82|43.82|0
1747178700000|2025-05-13 23:25:00|46.84|43.84|46.89|43.89|46.91|43.91|46.82|43.82|0
1747179000000|2025-05-13 23:30:00|46.91|43.91|46.82|43.82|46.91|43.91|46.82|43.82|0
1747179300000|2025-05-13 23:35:00|46.83|43.83|46.52|43.52|46.83|43.83|46.47|43.47|0
1747179600000|2025-05-13 23:40:00|46.53|43.53|46.57|43.57|46.6|43.6|46.51|43.51|0
1747179900000|2025-05-13 23:45:00|46.58|43.58|46.54|43.54|46.61|43.61|46.49|43.49|0
1747180200000|2025-05-13 23:50:00|46.53|43.53|46.53|43.53|46.59|43.59|46.51|43.51|0
1747180500000|2025-05-13 23:55:00|46.52|43.52|46.58|43.58|46.59|43.59|46.46|43.46|0
1747180800000|2025-05-14 00:00:00|46.59|43.59|46.65|43.65|46.74|43.74|46.51|43.51|0
1747181100000|2025-05-14 00:05:00|46.63|43.63|46.57|43.57|46.75|43.75|46.55|43.55|0
1747181400000|2025-05-14 00:10:00|46.56|43.56|46.75|43.75|46.79|43.79|46.54|43.54|0
1747181700000|2025-05-14 00:15:00|46.73|43.73|46.59|44.09|46.76|44.1|46.3|43.72|0
1747182000000|2025-05-14 00:20:00|46.58|44.08|46.63|44.13|46.65|44.15|46.52|44.02|0
1747182300000|2025-05-14 00:25:00|46.65|44.15|46.64|44.14|46.69|44.19|46.57|44.07|0
1747182600000|2025-05-14 00:30:00|46.63|44.13|46.62|44.12|46.7|44.2|46.57|44.07|0
1747182900000|2025-05-14 00:35:00|46.59|44.09|46.58|44.08|46.66|44.16|46.54|44.04|0
1747183200000|2025-05-14 00:40:00|46.57|44.07|46.55|44.05|46.61|44.11|46.54|44.04|0
1747183500000|2025-05-14 00:45:00|46.54|44.04|46.59|44.09|46.59|44.09|46.54|44.04|0
1747183800000|2025-05-14 00:50:00|46.57|44.07|46.56|44.06|46.66|44.16|46.48|43.98|0
1747184100000|2025-05-14 00:55:00|46.57|44.07|46.6|44.1|46.65|44.15|46.53|44.03|0
1747184400000|2025-05-14 01:00:00|46.61|44.11|46.9|44.4|46.96|44.46|46.54|44.04|0
1747184700000|2025-05-14 01:05:00|46.89|44.39|46.91|44.41|47|44.5|46.86|44.36|0
1747185000000|2025-05-14 01:10:00|46.9|44.4|46.91|44.41|46.98|44.48|46.83|44.33|0
1747185300000|2025-05-14 01:15:00|46.9|44.4|46.67|44.17|46.93|44.43|46.64|44.14|0
1747185600000|2025-05-14 01:20:00|46.69|44.19|46.7|44.2|46.73|44.23|46.63|44.13|0
1747185900000|2025-05-14 01:25:00|46.71|44.21|46.7|44.2|46.72|44.22|46.66|44.16|0
1747186200000|2025-05-14 01:30:00|46.71|44.21|46.73|44.23|46.82|44.32|46.67|44.17|0
1747186500000|2025-05-14 01:35:00|46.75|44.25|46.76|44.26|46.81|44.31|46.71|44.21|0
1747186800000|2025-05-14 01:40:00|46.74|44.24|46.57|44.07|46.78|44.28|46.55|44.05|0
1747187100000|2025-05-14 01:45:00|46.59|44.09|46.73|44.23|46.75|44.25|46.57|44.07|0
1747187400000|2025-05-14 01:50:00|46.7|44.2|46.69|44.19|46.73|44.23|46.65|44.15|0
1747187700000|2025-05-14 01:55:00|46.67|44.17|46.63|44.13|46.75|44.25|46.63|44.13|0
1747188000000|2025-05-14 02:00:00|46.62|44.12|46.79|44.29|46.83|44.33|46.62|44.12|0
1747188300000|2025-05-14 02:05:00|46.8|44.3|46.79|44.29|46.82|44.32|46.72|44.22|0
1747188600000|2025-05-14 02:10:00|46.78|44.28|46.74|44.24|46.82|44.32|46.74|44.24|0
1747188900000|2025-05-14 02:15:00|46.75|44.25|46.69|44.19|46.76|44.26|46.64|44.14|0
1747189200000|2025-05-14 02:20:00|46.66|44.16|46.5|44|46.68|44.18|46.5|44|0
1747189500000|2025-05-14 02:25:00|46.52|44.02|46.61|44.11|46.64|44.14|46.51|44.01|0
1747189800000|2025-05-14 02:30:00|46.62|44.12|46.74|44.24|46.77|44.27|46.6|44.1|0
1747190100000|2025-05-14 02:35:00|46.75|44.25|46.76|44.26|46.8|44.3|46.7|44.2|0
1747190400000|2025-05-14 02:40:00|46.75|44.25|46.76|44.26|46.8|44.3|46.7|44.2|0
1747190700000|2025-05-14 02:45:00|46.78|44.28|46.86|44.36|46.87|44.37|46.73|44.23|0
1747191000000|2025-05-14 02:50:00|46.85|44.35|46.85|44.35|46.9|44.4|46.82|44.32|0
1747191300000|2025-05-14 02:55:00|46.83|44.33|46.78|44.28|46.88|44.38|46.77|44.27|0
1747191600000|2025-05-14 03:00:00|46.77|44.27|46.78|44.28|46.85|44.35|46.74|44.24|0
1747191900000|2025-05-14 03:05:00|46.79|44.29|46.63|44.13|46.8|44.3|46.52|44.02|0
1747192200000|2025-05-14 03:10:00|46.64|44.14|46.55|44.05|46.64|44.14|46.5|44|0
1747192500000|2025-05-14 03:15:00|46.54|44.04|46.58|44.08|46.59|44.09|46.5|44|0
1747192800000|2025-05-14 03:20:00|46.57|44.07|46.55|44.05|46.62|44.12|46.52|44.02|0
1747193100000|2025-05-14 03:25:00|46.56|44.06|46.56|44.06|46.6|44.1|46.53|44.03|0
1747193400000|2025-05-14 03:30:00|46.57|44.07|46.56|44.06|46.59|44.09|46.49|43.99|0
1747193700000|2025-05-14 03:35:00|46.54|44.04|46.58|44.08|46.62|44.12|46.53|44.03|0
1747194000000|2025-05-14 03:40:00|46.6|44.1|46.6|44.1|46.61|44.11|46.57|44.07|0
1747194300000|2025-05-14 03:45:00|46.62|44.12|46.6|44.1|46.66|44.16|46.54|44.04|0
1747194600000|2025-05-14 03:50:00|46.57|44.07|46.6|44.1|46.63|44.13|46.57|44.07|0
1747194900000|2025-05-14 03:55:00|46.58|44.08|46.55|44.05|46.63|44.13|46.53|44.03|0
1747195200000|2025-05-14 04:00:00|46.54|44.04|46.57|44.07|46.63|44.13|46.5|44|0
1747195500000|2025-05-14 04:05:00|46.58|44.08|46.71|44.21|46.71|44.21|46.56|44.06|0
1747195800000|2025-05-14 04:10:00|46.7|44.2|46.64|44.14|46.73|44.23|46.62|44.12|0
1747196100000|2025-05-14 04:15:00|46.63|44.13|46.61|44.11|46.68|44.18|46.58|44.08|0
1747196400000|2025-05-14 04:20:00|46.62|44.12|46.58|44.08|46.64|44.14|46.56|44.06|0
1747196700000|2025-05-14 04:25:00|46.57|44.07|46.44|43.94|46.62|44.12|46.43|43.93|0
1747197000000|2025-05-14 04:30:00|46.46|43.96|46.44|43.94|46.48|43.98|46.42|43.92|0
1747197300000|2025-05-14 04:35:00|46.42|43.92|46.27|43.77|46.42|43.92|46.27|43.77|0
1747197600000|2025-05-14 04:40:00|46.26|43.76|46.2|43.7|46.3|43.8|46.16|43.66|0
1747197900000|2025-05-14 04:45:00|46.19|43.69|46.29|43.79|46.31|43.81|46.15|43.65|0
1747198200000|2025-05-14 04:50:00|46.3|43.8|46.29|43.79|46.33|43.83|46.26|43.76|0
1747198500000|2025-05-14 04:55:00|46.3|43.8|46.35|43.85|46.36|43.86|46.28|43.78|0
1747198800000|2025-05-14 05:00:00|46.36|43.86|46.3|43.8|46.39|43.89|46.27|43.77|0
1747199100000|2025-05-14 05:05:00|46.31|43.81|46.25|43.75|46.33|43.83|46.2|43.7|0
1747199400000|2025-05-14 05:10:00|46.24|43.74|46.19|43.69|46.27|43.77|46.16|43.66|0
1747199700000|2025-05-14 05:15:00|46.21|43.71|46.11|43.61|46.23|43.73|46.03|43.53|0
1747200000000|2025-05-14 05:20:00|46.09|43.59|46.22|43.72|46.25|43.75|46.07|43.57|0
1747200300000|2025-05-14 05:25:00|46.24|43.74|46.29|43.79|46.33|43.83|46.2|43.7|0
1747200600000|2025-05-14 05:30:00|46.31|43.81|46.31|43.81|46.33|43.83|46.23|43.73|0
1747200900000|2025-05-14 05:35:00|46.29|43.79|46.25|43.75|46.33|43.83|46.19|43.69|0
1747201200000|2025-05-14 05:40:00|46.24|43.74|46.24|43.74|46.29|43.79|46.22|43.72|0
1747201500000|2025-05-14 05:45:00|46.25|43.75|46.24|43.74|46.28|43.78|46.18|43.68|0
1747201800000|2025-05-14 05:50:00|46.25|43.75|46.29|43.79|46.32|43.82|46.2|43.7|0
1747202100000|2025-05-14 05:55:00|46.27|43.77|46.26|43.76|46.31|43.81|46.24|43.74|0
1747202400000|2025-05-14 06:00:00|46.25|43.75|46.16|43.66|46.32|43.82|46.14|43.64|0
1747202700000|2025-05-14 06:05:00|46.21|43.71|46.38|43.88|46.44|43.94|46.18|43.68|0
1747203000000|2025-05-14 06:10:00|46.39|43.89|46.45|43.95|46.47|43.97|46.32|43.82|0
1747203300000|2025-05-14 06:15:00|46.43|43.93|46.43|43.93|46.5|44|46.37|43.87|0
1747203600000|2025-05-14 06:20:00|46.42|43.92|46.39|43.89|46.47|43.97|46.39|43.89|0
1747203900000|2025-05-14 06:25:00|46.41|43.91|46.41|43.91|46.44|43.94|46.26|43.76|0
1747204200000|2025-05-14 06:30:00|46.42|43.92|46.29|43.79|46.45|43.95|46.24|43.74|0
1747204500000|2025-05-14 06:35:00|46.3|43.8|46.34|43.84|46.37|43.87|46.26|43.76|0
1747204800000|2025-05-14 06:40:00|46.35|43.85|46.34|43.84|46.37|43.87|46.3|43.8|0
1747205100000|2025-05-14 06:45:00|46.35|43.85|46.32|43.82|46.4|43.9|46.28|43.78|0
1747205400000|2025-05-14 06:50:00|46.34|43.84|46.34|43.84|46.56|44.06|46.29|43.79|0
1747205700000|2025-05-14 06:55:00|46.33|43.83|45.98|43.48|46.35|43.85|45.86|43.36|0
1747206000000|2025-05-14 07:00:00|45.96|43.46|45.97|43.47|46.11|43.61|45.93|43.43|0
1747206300000|2025-05-14 07:05:00|45.96|43.46|45.99|43.49|46.1|43.6|45.92|43.42|0
1747206600000|2025-05-14 07:10:00|45.98|43.48|45.89|43.39|46.02|43.52|45.83|43.33|0
1747206900000|2025-05-14 07:15:00|45.87|43.37|46.04|43.54|46.04|43.54|45.86|43.36|0
1747207200000|2025-05-14 07:20:00|46.06|43.56|46.49|43.99|46.58|44.08|46.03|43.53|0
1747207500000|2025-05-14 07:25:00|46.5|44|46.66|44.16|46.7|44.2|46.5|44|0
1747207800000|2025-05-14 07:30:00|46.67|44.17|46.83|44.33|46.9|44.4|46.64|44.14|0
1747208100000|2025-05-14 07:35:00|46.82|44.32|46.72|44.22|46.85|44.35|46.68|44.18|0
1747208400000|2025-05-14 07:40:00|46.71|44.21|46.72|44.22|46.8|44.3|46.66|44.16|0
1747208700000|2025-05-14 07:45:00|46.71|44.21|46.66|44.16|46.76|44.26|46.58|44.08|0
1747209000000|2025-05-14 07:50:00|46.65|44.15|46.53|44.03|46.74|44.24|46.5|44|0
1747209300000|2025-05-14 07:55:00|46.54|44.04|46.52|44.02|46.61|44.11|46.48|43.98|0
1747209600000|2025-05-14 08:00:00|46.53|44.03|46.59|44.09|46.66|44.16|46.43|43.93|0
1747209900000|2025-05-14 08:05:00|46.56|44.06|46.73|44.23|46.76|44.26|46.43|43.93|0
1747210200000|2025-05-14 08:10:00|46.71|44.21|46.54|44.04|46.78|44.28|46.52|44.02|0
1747210500000|2025-05-14 08:15:00|46.55|44.05|46.57|44.07|46.69|44.19|46.51|44.01|0
1747210800000|2025-05-14 08:20:00|46.6|44.1|46.52|44.02|46.61|44.11|46.41|43.91|0
1747211100000|2025-05-14 08:25:00|46.5|44|46.53|44.03|46.65|44.15|46.46|43.96|0
1747211400000|2025-05-14 08:30:00|46.51|44.01|46.63|44.13|46.72|44.22|46.51|44.01|0
1747211700000|2025-05-14 08:35:00|46.64|44.14|46.59|44.09|46.7|44.2|46.51|44.01|0
1747212000000|2025-05-14 08:40:00|46.57|44.07|46.6|44.1|46.7|44.2|46.56|44.06|0
1747212300000|2025-05-14 08:45:00|46.59|44.09|46.5|44|46.64|44.14|46.5|44|0
1747212600000|2025-05-14 08:50:00|46.52|44.02|46.39|43.89|46.53|44.03|46.32|43.82|0
1747212900000|2025-05-14 08:55:00|46.37|43.87|46.5|44|46.5|44|46.34|43.84|0
1747213200000|2025-05-14 09:00:00|46.52|44.02|46.95|44.45|47.03|44.53|46.44|43.94|0
1747213500000|2025-05-14 09:05:00|47.02|44.52|47.08|44.58|47.08|44.58|46.85|44.35|0
1747213800000|2025-05-14 09:10:00|46.99|44.49|46.97|44.47|47.08|44.58|46.87|44.37|0
1747214100000|2025-05-14 09:15:00|46.99|44.49|46.9|44.4|47.01|44.51|46.78|44.28|0
1747214400000|2025-05-14 09:20:00|46.89|44.39|46.73|44.23|46.94|44.44|46.71|44.21|0
1747214700000|2025-05-14 09:25:00|46.7|44.2|46.6|44.1|46.71|44.21|46.33|43.83|0
1747215000000|2025-05-14 09:30:00|46.57|44.07|46.72|44.22|46.72|44.22|46.55|44.05|0
1747215300000|2025-05-14 09:35:00|46.66|44.16|46.82|44.32|46.88|44.38|46.55|44.05|0
1747215600000|2025-05-14 09:40:00|46.83|44.33|46.82|44.32|46.92|44.42|46.79|44.29|0
1747215900000|2025-05-14 09:45:00|46.85|44.35|46.86|44.36|46.89|44.39|46.73|44.23|0
1747216200000|2025-05-14 09:50:00|46.81|44.31|46.94|44.44|46.97|44.47|46.8|44.3|0
1747216500000|2025-05-14 09:55:00|46.95|44.45|47.04|44.54|47.09|44.59|46.94|44.44|0
1747216800000|2025-05-14 10:00:00|47.08|44.58|47.12|44.62|47.17|44.67|46.95|44.45|0
1747217100000|2025-05-14 10:05:00|47.11|44.61|47.21|44.71|47.21|44.71|47.06|44.56|0
1747217400000|2025-05-14 10:10:00|47.2|44.7|47.21|44.71|47.29|44.79|47.13|44.63|0
1747217700000|2025-05-14 10:15:00|47.24|44.74|47.16|44.66|47.24|44.74|47.08|44.58|0
1747218000000|2025-05-14 10:20:00|47.18|44.68|46.85|44.35|47.2|44.7|46.85|44.35|0
1747218300000|2025-05-14 10:25:00|46.9|44.4|46.82|44.32|46.92|44.42|46.76|44.26|0
1747218600000|2025-05-14 10:30:00|46.81|44.31|46.75|44.25|46.83|44.33|46.71|44.21|0
1747218900000|2025-05-14 10:35:00|46.74|44.24|46.65|44.15|46.75|44.25|46.58|44.08|0
1747219200000|2025-05-14 10:40:00|46.62|44.12|46.63|44.13|46.69|44.19|46.59|44.09|0
1747219500000|2025-05-14 10:45:00|46.64|44.14|46.8|44.3|46.8|44.3|46.62|44.12|0
1747219800000|2025-05-14 10:50:00|46.79|44.29|46.82|44.32|46.86|44.36|46.69|44.19|0
1747220100000|2025-05-14 10:55:00|46.79|44.29|46.71|44.21|46.94|44.44|46.66|44.16|0
1747220400000|2025-05-14 11:00:00|46.66|44.16|46.35|43.85|46.69|44.19|46.29|43.79|0
1747220700000|2025-05-14 11:05:00|46.37|43.87|46.32|43.82|46.38|43.88|46.24|43.74|0
1747221000000|2025-05-14 11:10:00|46.29|43.79|46.23|43.73|46.37|43.87|46.21|43.71|0
1747221300000|2025-05-14 11:15:00|46.22|43.72|46.1|43.6|46.34|43.84|46.1|43.6|0
1747221600000|2025-05-14 11:20:00|46.08|43.58|45.96|43.46|46.14|43.64|45.87|43.37|0
1747221900000|2025-05-14 11:25:00|45.94|43.44|45.83|43.33|46.03|43.53|45.8|43.3|0
1747222200000|2025-05-14 11:30:00|45.85|43.35|45.83|43.33|45.88|43.38|45.66|43.16|0
1747222500000|2025-05-14 11:35:00|45.85|43.35|45.75|43.25|45.87|43.37|45.71|43.21|0
1747222800000|2025-05-14 11:40:00|45.79|43.29|45.87|43.37|45.96|43.46|45.76|43.26|0
1747223100000|2025-05-14 11:45:00|45.89|43.39|45.92|43.42|46.1|43.6|45.89|43.39|0
1747223400000|2025-05-14 11:50:00|45.94|43.44|45.95|43.45|46|43.5|45.87|43.37|0
1747223700000|2025-05-14 11:55:00|45.97|43.47|46.1|43.6|46.19|43.69|45.96|43.46|0
1747224000000|2025-05-14 12:00:00|46.08|43.58|46.1|43.6|47.01|44.51|45.95|43.45|0
1747224300000|2025-05-14 12:05:00|46.12|43.62|45.97|43.47|46.12|43.62|45.82|43.32|0
1747224600000|2025-05-14 12:10:00|45.99|43.49|45.88|43.38|45.99|43.49|45.86|43.36|0
1747224900000|2025-05-14 12:15:00|45.89|43.39|45.75|43.25|45.94|43.44|45.72|43.22|0
1747225200000|2025-05-14 12:20:00|45.77|43.27|45.62|43.12|45.78|43.28|45.6|43.1|0
1747225500000|2025-05-14 12:25:00|45.6|43.1|45.67|43.17|45.71|43.21|45.54|43.04|0
1747225800000|2025-05-14 12:30:00|45.65|43.15|45.6|43.1|45.85|43.35|45.49|42.99|0
1747226100000|2025-05-14 12:35:00|45.61|43.11|45.85|43.35|45.92|43.42|45.6|43.1|0
1747226400000|2025-05-14 12:40:00|45.86|43.36|45.99|43.49|46.04|43.54|45.86|43.36|0
1747226700000|2025-05-14 12:45:00|46.02|43.52|46.05|43.55|46.08|43.58|45.95|43.45|0
1747227000000|2025-05-14 12:50:00|46.03|43.53|45.89|43.39|46.08|43.58|45.87|43.37|0
1747227300000|2025-05-14 12:55:00|45.91|43.41|45.94|43.44|46.02|43.52|45.85|43.35|0
1747227600000|2025-05-14 13:00:00|45.92|43.42|46.07|43.57|46.57|44.07|45.92|43.42|0
1747227900000|2025-05-14 13:05:00|46.06|43.56|46.18|43.68|46.29|43.79|46|43.5|0
1747228200000|2025-05-14 13:10:00|46.17|43.67|45.93|43.43|46.21|43.71|45.89|43.39|0
1747228500000|2025-05-14 13:15:00|45.95|43.45|45.59|43.09|45.96|43.46|45.56|43.06|0
1747228800000|2025-05-14 13:20:00|45.61|43.11|46.1|43.1|46.12|43.46|45.6|43.1|0
1747229100000|2025-05-14 13:25:00|46.17|43.17|46.34|43.34|46.42|43.42|46.12|43.12|0
1747229400000|2025-05-14 13:30:00|45.94|43.44|45.64|43.14|46.08|43.58|45.64|43.14|0
1747229700000|2025-05-14 13:35:00|45.59|43.09|45.92|43.42|45.96|43.46|45.47|42.97|0
1747230000000|2025-05-14 13:40:00|45.91|43.41|46.39|43.89|46.41|43.91|45.85|43.35|0
1747230300000|2025-05-14 13:45:00|46.36|43.86|47.03|44.53|47.5|45|46.35|43.85|0
1747230600000|2025-05-14 13:50:00|47.02|44.52|47.05|44.55|47.31|44.81|46.72|44.22|0
1747230900000|2025-05-14 13:55:00|47.03|44.53|46.59|44.09|47.55|45.05|46.59|44.09|0
1747231200000|2025-05-14 14:00:00|46.56|44.06|46.87|44.37|47.02|44.52|46.56|44.06|0
1747231500000|2025-05-14 14:05:00|46.93|44.43|46.85|44.35|47.19|44.69|46.37|43.87|0
1747231800000|2025-05-14 14:10:00|46.84|44.34|46.81|44.31|47.42|44.92|46.68|44.18|0
1747232100000|2025-05-14 14:15:00|46.77|44.27|46.92|44.42|47.18|44.68|46.75|44.25|0
1747232400000|2025-05-14 14:20:00|46.89|44.39|46.71|44.21|47.19|44.69|46.59|44.09|0
1747232700000|2025-05-14 14:25:00|46.72|44.22|46.74|44.24|46.84|44.34|46.58|44.08|0
1747233000000|2025-05-14 14:30:00|46.7|44.2|46.65|44.15|46.87|44.37|46.39|43.89|0
1747233300000|2025-05-14 14:35:00|46.69|44.19|46.86|44.36|46.97|44.47|46.58|44.08|0
1747233600000|2025-05-14 14:40:00|46.84|44.34|47.19|44.69|47.19|44.69|46.73|44.23|0
1747233900000|2025-05-14 14:45:00|47.14|44.64|46.97|44.47|47.29|44.79|46.97|44.47|0
1747234200000|2025-05-14 14:50:00|46.95|44.45|46.69|44.19|47.02|44.52|46.6|44.1|0
1747234500000|2025-05-14 14:55:00|46.62|44.12|46.83|44.33|46.95|44.45|46.59|44.09|0
1747234800000|2025-05-14 15:00:00|46.87|44.37|47.95|45.45|48.04|45.54|46.82|44.32|0
1747235100000|2025-05-14 15:05:00|47.97|45.47|47.62|45.12|48.25|45.75|47.58|45.08|0
1747235400000|2025-05-14 15:10:00|47.66|45.16|47.17|44.67|47.67|45.17|47.09|44.59|0
1747235700000|2025-05-14 15:15:00|47.15|44.65|47.25|44.75|47.45|44.95|47.15|44.65|0
1747236000000|2025-05-14 15:20:00|47.27|44.77|46.96|44.46|47.32|44.82|46.86|44.36|0
1747236300000|2025-05-14 15:25:00|46.91|44.41|46.69|44.19|47.05|44.55|46.57|44.07|0
1747236600000|2025-05-14 15:30:00|46.72|44.22|46.65|44.15|46.83|44.33|46.58|44.08|0
1747236900000|2025-05-14 15:35:00|46.67|44.17|46.53|44.03|46.72|44.22|46.45|43.95|0
1747237200000|2025-05-14 15:40:00|46.51|44.01|46.64|44.14|46.73|44.23|46.51|44.01|0
1747237500000|2025-05-14 15:45:00|46.63|44.13|46.74|44.24|46.84|44.34|46.56|44.06|0
1747237800000|2025-05-14 15:50:00|46.78|44.28|46.81|44.31|47.01|44.51|46.68|44.18|0
1747238100000|2025-05-14 15:55:00|46.79|44.29|46.69|44.19|46.88|44.38|46.59|44.09|0
1747238400000|2025-05-14 16:00:00|46.71|44.21|46.5|44|46.75|44.25|46.38|43.88|0
1747238700000|2025-05-14 16:05:00|46.49|43.99|46.39|43.89|46.57|44.07|46.24|43.74|0
1747239000000|2025-05-14 16:10:00|46.38|43.88|46.64|44.14|46.75|44.25|46.35|43.85|0
1747239300000|2025-05-14 16:15:00|46.62|44.12|46.61|44.11|46.73|44.23|46.5|44|0
1747239600000|2025-05-14 16:20:00|46.59|44.09|46.66|44.16|46.72|44.22|46.53|44.03|0
1747239900000|2025-05-14 16:25:00|46.65|44.15|46.58|44.08|46.69|44.19|46.52|44.02|0
1747240200000|2025-05-14 16:30:00|46.56|44.06|46.24|43.74|46.61|44.11|46.12|43.62|0
1747240500000|2025-05-14 16:35:00|46.26|43.76|46.68|44.18|46.75|44.25|46.15|43.65|0
1747240800000|2025-05-14 16:40:00|46.66|44.16|47.08|44.58|47.18|44.68|46.66|44.16|0
1747241100000|2025-05-14 16:45:00|47.04|44.54|47|44.5|47.1|44.6|46.74|44.24|0
1747241400000|2025-05-14 16:50:00|47.02|44.52|46.94|44.44|47.11|44.61|46.84|44.34|0
1747241700000|2025-05-14 16:55:00|46.96|44.46|47.03|44.53|47.05|44.55|46.84|44.34|0
1747242000000|2025-05-14 17:00:00|47.02|44.52|47.25|44.75|47.29|44.79|46.98|44.48|0
1747242300000|2025-05-14 17:05:00|47.28|44.78|47.28|44.78|47.41|44.91|47.12|44.62|0
1747242600000|2025-05-14 17:10:00|47.26|44.76|47.61|45.11|47.69|45.19|47.22|44.72|0
1747242900000|2025-05-14 17:15:00|47.59|45.09|47.83|45.33|48.1|45.6|47.54|45.04|0
1747243200000|2025-05-14 17:20:00|47.85|45.35|48.39|45.89|48.81|46.31|47.82|45.32|0
1747243500000|2025-05-14 17:25:00|48.37|45.87|48.02|45.52|48.62|46.12|47.92|45.42|0
1747243800000|2025-05-14 17:30:00|48.03|45.53|47.81|45.31|48.1|45.6|47.68|45.18|0
1747244100000|2025-05-14 17:35:00|47.83|45.33|47.36|44.86|47.83|45.33|47.29|44.79|0
1747244400000|2025-05-14 17:40:00|47.38|44.88|47.41|44.91|47.44|44.94|47.16|44.66|0
1747244700000|2025-05-14 17:45:00|47.43|44.93|47.46|44.96|47.6|45.1|47.36|44.86|0
1747245000000|2025-05-14 17:50:00|47.44|44.94|47.14|44.64|47.49|44.99|47.01|44.51|0
1747245300000|2025-05-14 17:55:00|47.11|44.61|46.91|44.41|47.19|44.69|46.88|44.38|0
1747245600000|2025-05-14 18:00:00|46.89|44.39|46.97|44.47|47.15|44.65|46.87|44.37|0
1747245900000|2025-05-14 18:05:00|46.98|44.48|46.78|44.28|46.98|44.48|46.57|44.07|0
1747246200000|2025-05-14 18:10:00|46.75|44.25|46.74|44.24|46.97|44.47|46.68|44.18|0
1747246500000|2025-05-14 18:15:00|46.77|44.27|46.51|44.01|46.82|44.32|46.46|43.96|0
1747246800000|2025-05-14 18:20:00|46.53|44.03|46.58|44.08|46.7|44.2|46.45|43.95|0
1747247100000|2025-05-14 18:25:00|46.6|44.1|46.94|44.44|47.1|44.6|46.5|44|0
1747247400000|2025-05-14 18:30:00|46.91|44.41|45.95|43.45|46.96|44.46|45.78|43.28|0
1747247700000|2025-05-14 18:35:00|45.88|43.38|46.4|43.9|46.57|44.07|45.83|43.33|0
1747248000000|2025-05-14 18:40:00|46.42|43.92|46.14|43.64|46.44|43.94|46.14|43.64|0
1747248300000|2025-05-14 18:45:00|46.12|43.62|46.34|43.84|46.44|43.94|46.12|43.62|0
1747248600000|2025-05-14 18:50:00|46.36|43.86|46.12|43.62|46.42|43.92|46.07|43.57|0
1747248900000|2025-05-14 18:55:00|46.15|43.65|46.28|43.78|46.43|43.93|46.14|43.64|0
1747249200000|2025-05-14 19:00:00|46.31|43.81|46.55|44.05|46.68|44.18|46.3|43.8|0
1747249500000|2025-05-14 19:05:00|46.57|44.07|46.69|44.19|46.91|44.41|46.41|43.91|0
1747249800000|2025-05-14 19:10:00|46.67|44.17|46.39|43.89|46.69|44.19|46.31|43.81|0
1747250100000|2025-05-14 19:15:00|46.41|43.91|46.58|44.08|46.6|44.1|46.26|43.76|0
1747250400000|2025-05-14 19:20:00|46.6|44.1|47.16|44.66|47.29|44.79|46.54|44.04|0
1747250700000|2025-05-14 19:25:00|47.23|44.73|47.03|44.53|47.32|44.82|46.93|44.43|0
1747251000000|2025-05-14 19:30:00|47.04|44.54|47.12|44.62|47.14|44.64|46.86|44.36|0
1747251300000|2025-05-14 19:35:00|47.06|44.56|47.48|44.98|47.53|45.03|46.99|44.49|0
1747251600000|2025-05-14 19:40:00|47.47|44.97|47.51|45.01|47.62|45.12|47.23|44.73|0
1747251900000|2025-05-14 19:45:00|47.56|45.06|47.33|44.83|47.7|45.2|47.31|44.81|0
1747252200000|2025-05-14 19:50:00|46.89|44.39|47.19|44.69|47.19|44.69|46.6|44.1|0
1747252500000|2025-05-14 19:55:00|47.21|44.71|47.74|45.24|47.86|45.36|46.99|44.49|0
1747252800000|2025-05-14 20:00:00|47.64|45.14|48.03|45.53|48.07|45.57|47.64|45.14|0
1747253100000|2025-05-14 20:05:00|48.05|45.55|47.84|45.34|48.06|45.56|47.8|45.3|0
1747253400000|2025-05-14 20:10:00|47.8|45.3|47.85|45.35|47.98|45.48|47.74|45.24|0
1747253700000|2025-05-14 20:15:00|47.87|45.37|47.97|45.47|48.07|45.57|47.87|45.37|0
1747254000000|2025-05-14 20:20:00|47.94|45.44|48.09|45.59|48.12|45.62|47.94|45.44|0
1747254300000|2025-05-14 20:25:00|48.07|45.57|48.03|45.53|48.14|45.64|47.94|45.44|0
1747254600000|2025-05-14 20:30:00|47.99|45.49|48.14|45.64|48.15|45.65|47.97|45.47|0
1747254900000|2025-05-14 20:35:00|48.12|45.62|48.08|45.58|48.15|45.65|47.97|45.47|0
1747255200000|2025-05-14 20:40:00|48.13|45.63|48.04|45.54|48.13|45.63|48|45.5|0
1747255500000|2025-05-14 20:45:00|48.02|45.52|48.14|45.64|48.16|45.66|48.01|45.51|0
1747255800000|2025-05-14 20:50:00|48.16|45.66|48.26|45.76|48.28|45.78|48.12|45.62|0
1747256100000|2025-05-14 20:55:00|48.53|45.53|48.51|45.51|48.55|45.55|48.47|45.47|0
1747256400000|2025-05-14 21:00:00|48.59|45.59|48.59|45.59|48.63|45.63|48.54|45.54|0
1747256700000|2025-05-14 21:05:00|48.6|45.6|48.6|45.6|48.6|45.6|48.6|45.6|0
1747257000000|2025-05-14 21:10:00|48.59|45.59|48.61|45.61|48.63|45.63|48.57|45.57|0
1747257300000|2025-05-14 21:15:00|48.59|45.59|48.63|45.63|48.64|45.64|48.59|45.59|0
1747257600000|2025-05-14 21:20:00|48.64|45.64|48.68|45.68|48.68|45.68|48.63|45.63|0
1747257900000|2025-05-14 21:25:00|48.71|45.71|48.75|45.75|48.77|45.77|48.7|45.7|0
1747258200000|2025-05-14 21:30:00|48.76|45.76|48.86|45.86|48.91|45.91|48.76|45.76|0
1747258500000|2025-05-14 21:35:00|48.83|45.83|48.9|45.9|48.9|45.9|48.83|45.83|0
1747258800000|2025-05-14 21:40:00|48.89|45.89|48.89|45.89|48.9|45.9|48.89|45.89|0
1747259100000|2025-05-14 21:45:00|48.9|45.9|48.94|45.94|48.94|45.94|48.9|45.9|0
1747259400000|2025-05-14 21:50:00|48.95|45.95|48.91|45.91|48.95|45.95|48.9|45.9|0
1747259700000|2025-05-14 21:55:00|48.92|45.92|48.94|45.94|48.94|45.94|48.9|45.9|0
1747260000000|2025-05-14 22:00:00|48.7|45.7|48.85|45.85|48.86|45.86|48.64|45.64|0
1747260300000|2025-05-14 22:05:00|48.88|45.88|48.79|45.79|48.91|45.91|48.72|45.72|0
1747260600000|2025-05-14 22:10:00|48.78|45.78|48.87|45.87|48.9|45.9|48.76|45.76|0
1747260900000|2025-05-14 22:15:00|48.84|45.84|48.9|45.9|48.9|45.9|48.81|45.81|0
1747261200000|2025-05-14 22:20:00|48.88|45.88|48.85|45.85|48.9|45.9|48.79|45.79|0
1747261500000|2025-05-14 22:25:00|48.86|45.86|48.77|45.77|48.88|45.88|48.74|45.74|0
1747261800000|2025-05-14 22:30:00|48.75|45.75|48.8|45.8|48.87|45.87|48.75|45.75|0
1747262100000|2025-05-14 22:35:00|48.79|45.79|48.81|45.81|48.82|45.82|48.79|45.79|0
1747262400000|2025-05-14 22:40:00|48.8|45.8|48.85|45.85|48.86|45.86|48.8|45.8|0
1747262700000|2025-05-14 22:45:00|48.84|45.84|48.73|45.73|48.91|45.91|48.71|45.71|0
1747263000000|2025-05-14 22:50:00|48.74|45.74|48.86|45.86|48.87|45.87|48.71|45.71|0
1747263300000|2025-05-14 22:55:00|48.84|45.84|48.82|45.82|48.89|45.89|48.8|45.8|0
1747263600000|2025-05-14 23:00:00|48.83|45.83|49.07|46.07|49.11|46.11|48.78|45.78|0
1747263900000|2025-05-14 23:05:00|49.08|46.08|49.07|46.07|49.15|46.15|49.04|46.04|0
1747264200000|2025-05-14 23:10:00|49.06|46.06|49.16|46.16|49.2|46.2|49.05|46.05|0
1747264500000|2025-05-14 23:15:00|49.15|46.15|49.14|46.14|49.16|46.16|49.07|46.07|0
1747264800000|2025-05-14 23:20:00|49.16|46.16|49.36|46.36|49.39|46.39|49.13|46.13|0
1747265100000|2025-05-14 23:25:00|49.35|46.35|49.33|46.33|49.39|46.39|49.25|46.25|0
1747265400000|2025-05-14 23:30:00|49.35|46.35|49.45|46.45|49.48|46.48|49.35|46.35|0
1747265700000|2025-05-14 23:35:00|49.44|46.44|49.38|46.38|49.46|46.46|49.37|46.37|0
1747266000000|2025-05-14 23:40:00|49.37|46.37|49.32|46.32|49.37|46.37|49.27|46.27|0
1747266300000|2025-05-14 23:45:00|49.34|46.34|49.23|46.23|49.34|46.34|49.23|46.23|0
1747266600000|2025-05-14 23:50:00|49.21|46.21|49.13|46.13|49.3|46.3|49.1|46.1|0
1747266900000|2025-05-14 23:55:00|49.15|46.15|49.16|46.16|49.26|46.26|49.13|46.13|0
1747267200000|2025-05-15 00:00:00|49.15|46.15|49.04|46.04|49.21|46.21|48.98|45.98|0
1747267500000|2025-05-15 00:05:00|49.02|46.02|48.96|45.96|49.04|46.04|48.95|45.95|0
1747267800000|2025-05-15 00:10:00|48.95|45.95|49.02|46.02|49.06|46.06|48.93|45.93|0
1747268100000|2025-05-15 00:15:00|49.04|46.04|48.91|46.41|49.04|46.45|48.75|45.99|0
1747268400000|2025-05-15 00:20:00|48.92|46.42|48.93|46.43|48.95|46.45|48.9|46.4|0
1747268700000|2025-05-15 00:25:00|48.9|46.4|48.9|46.4|48.94|46.44|48.83|46.33|0
1747269000000|2025-05-15 00:30:00|48.92|46.42|48.79|46.29|48.94|46.44|48.76|46.26|0
1747269300000|2025-05-15 00:35:00|48.78|46.28|48.74|46.24|48.8|46.3|48.72|46.22|0
1747269600000|2025-05-15 00:40:00|48.73|46.23|48.62|46.12|48.75|46.25|48.6|46.1|0
1747269900000|2025-05-15 00:45:00|48.64|46.14|48.7|46.2|48.71|46.21|48.47|45.97|0
1747270200000|2025-05-15 00:50:00|48.71|46.21|48.71|46.21|48.76|46.26|48.68|46.18|0
1747270500000|2025-05-15 00:55:00|48.73|46.23|48.77|46.27|48.82|46.32|48.72|46.22|0
1747270800000|2025-05-15 01:00:00|48.79|46.29|48.59|46.09|48.79|46.29|48.58|46.08|0
1747271100000|2025-05-15 01:05:00|48.58|46.08|48.73|46.23|48.73|46.23|48.58|46.08|0
1747271400000|2025-05-15 01:10:00|48.72|46.22|48.74|46.24|48.78|46.28|48.67|46.17|0
1747271700000|2025-05-15 01:15:00|48.76|46.26|48.61|46.11|48.81|46.31|48.61|46.11|0
1747272000000|2025-05-15 01:20:00|48.6|46.1|48.83|46.33|48.88|46.38|48.6|46.1|0
1747272300000|2025-05-15 01:25:00|48.84|46.34|48.85|46.35|48.9|46.4|48.83|46.33|0
1747272600000|2025-05-15 01:30:00|48.86|46.36|48.83|46.33|48.89|46.39|48.76|46.26|0
1747272900000|2025-05-15 01:35:00|48.85|46.35|48.83|46.33|48.91|46.41|48.82|46.32|0
1747273200000|2025-05-15 01:40:00|48.8|46.3|48.83|46.33|48.87|46.37|48.79|46.29|0
1747273500000|2025-05-15 01:45:00|48.85|46.35|48.84|46.34|48.93|46.43|48.77|46.27|0
1747273800000|2025-05-15 01:50:00|48.82|46.32|48.87|46.37|48.91|46.41|48.76|46.26|0
1747274100000|2025-05-15 01:55:00|48.86|46.36|48.82|46.32|48.89|46.39|48.8|46.3|0
1747274400000|2025-05-15 02:00:00|48.83|46.33|48.83|46.33|48.86|46.36|48.81|46.31|0
1747274700000|2025-05-15 02:05:00|48.84|46.34|48.88|46.38|48.91|46.41|48.82|46.32|0
1747275000000|2025-05-15 02:10:00|48.87|46.37|48.95|46.45|48.96|46.46|48.86|46.36|0
1747275300000|2025-05-15 02:15:00|48.97|46.47|48.97|46.47|49.02|46.52|48.93|46.43|0
1747275600000|2025-05-15 02:20:00|48.96|46.46|48.91|46.41|48.98|46.48|48.76|46.26|0
1747275900000|2025-05-15 02:25:00|48.96|46.46|48.91|46.41|48.97|46.47|48.9|46.4|0
1747276200000|2025-05-15 02:30:00|48.9|46.4|48.84|46.34|48.94|46.44|48.82|46.32|0
1747276500000|2025-05-15 02:35:00|48.82|46.32|48.47|45.97|48.84|46.34|48.47|45.97|0
1747276800000|2025-05-15 02:40:00|48.45|45.95|48.44|45.94|48.52|46.02|48.34|45.84|0
1747277100000|2025-05-15 02:45:00|48.41|45.91|48.15|45.65|48.41|45.91|48.15|45.65|0
1747277400000|2025-05-15 02:50:00|48.25|45.75|48.35|45.85|48.35|45.85|48.23|45.73|0
1747277700000|2025-05-15 02:55:00|48.37|45.87|48.42|45.92|48.52|46.02|48.34|45.84|0
1747278000000|2025-05-15 03:00:00|48.43|45.93|48.39|45.89|48.44|45.94|48.35|45.85|0
1747278300000|2025-05-15 03:05:00|48.37|45.87|48.44|45.94|48.53|46.03|48.35|45.85|0
1747278600000|2025-05-15 03:10:00|48.46|45.96|48.44|45.94|48.54|46.04|48.42|45.92|0
1747278900000|2025-05-15 03:15:00|48.42|45.92|48.45|45.95|48.52|46.02|48.4|45.9|0
1747279200000|2025-05-15 03:20:00|48.44|45.94|48.4|45.9|48.46|45.96|48.4|45.9|0
1747279500000|2025-05-15 03:25:00|48.38|45.88|48.53|46.03|48.53|46.03|48.38|45.88|0
1747279800000|2025-05-15 03:30:00|48.51|46.01|48.67|46.17|48.75|46.25|48.46|45.96|0
1747280100000|2025-05-15 03:35:00|48.65|46.15|48.64|46.14|48.69|46.19|48.63|46.13|0
1747280400000|2025-05-15 03:40:00|48.67|46.17|48.68|46.18|48.74|46.24|48.62|46.12|0
1747280700000|2025-05-15 03:45:00|48.7|46.2|48.64|46.14|48.7|46.2|48.62|46.12|0
1747281000000|2025-05-15 03:50:00|48.62|46.12|48.66|46.16|48.68|46.18|48.62|46.12|0
1747281300000|2025-05-15 03:55:00|48.67|46.17|48.65|46.15|48.69|46.19|48.63|46.13|0
1747281600000|2025-05-15 04:00:00|48.67|46.17|48.62|46.12|48.76|46.26|48.61|46.11|0
1747281900000|2025-05-15 04:05:00|48.64|46.14|48.62|46.12|48.74|46.24|48.62|46.12|0
1747282200000|2025-05-15 04:10:00|48.63|46.13|48.65|46.15|48.72|46.22|48.61|46.11|0
1747282500000|2025-05-15 04:15:00|48.66|46.16|48.69|46.19|48.69|46.19|48.66|46.16|0
1747282800000|2025-05-15 04:20:00|48.68|46.18|48.72|46.22|48.72|46.22|48.48|45.98|0
1747283100000|2025-05-15 04:25:00|48.71|46.21|48.44|45.94|48.71|46.21|48.44|45.94|0
1747283400000|2025-05-15 04:30:00|48.69|46.19|48.68|46.18|48.71|46.21|48.67|46.17|0
1747283700000|2025-05-15 04:35:00|48.66|46.16|48.83|46.33|48.87|46.37|48.66|46.16|0
1747284000000|2025-05-15 04:40:00|48.81|46.31|48.84|46.34|48.86|46.36|48.8|46.3|0
1747284300000|2025-05-15 04:45:00|48.86|46.36|48.8|46.3|48.89|46.39|48.79|46.29|0
1747284600000|2025-05-15 04:50:00|48.79|46.29|48.75|46.25|48.81|46.31|48.68|46.18|0
1747284900000|2025-05-15 04:55:00|48.76|46.26|48.65|46.15|48.76|46.26|48.62|46.12|0
1747285200000|2025-05-15 05:00:00|48.64|46.14|48.67|46.17|48.7|46.2|48.47|45.97|0
1747285500000|2025-05-15 05:05:00|48.65|46.15|48.79|46.29|48.79|46.29|48.63|46.13|0
1747285800000|2025-05-15 05:10:00|48.77|46.27|48.74|46.24|48.87|46.37|48.72|46.22|0
1747286100000|2025-05-15 05:15:00|48.86|46.36|48.82|46.32|48.9|46.4|48.67|46.17|0
1747286400000|2025-05-15 05:20:00|48.83|46.33|49.03|46.53|49.05|46.55|48.66|46.16|0
1747286700000|2025-05-15 05:25:00|49.02|46.52|49.1|46.6|49.18|46.68|48.99|46.49|0
1747287000000|2025-05-15 05:30:00|49.11|46.61|49.19|46.69|49.19|46.69|48.98|46.48|0
1747287300000|2025-05-15 05:35:00|49.32|46.82|49.38|46.88|49.45|46.95|49.15|46.65|0
1747287600000|2025-05-15 05:40:00|49.4|46.9|49.43|46.93|49.47|46.97|49.36|46.86|0
1747287900000|2025-05-15 05:45:00|49.45|46.95|49.52|47.02|49.57|47.07|49.32|46.82|0
1747288200000|2025-05-15 05:50:00|49.51|47.01|49.58|47.08|49.63|47.13|49.44|46.94|0
1747288500000|2025-05-15 05:55:00|49.59|47.09|49.43|46.93|49.6|47.1|49.38|46.88|0
1747288800000|2025-05-15 06:00:00|49.42|46.92|49.27|46.77|49.44|46.94|49.26|46.76|0
1747289100000|2025-05-15 06:05:00|49.29|46.79|49.24|46.74|49.38|46.88|49.22|46.72|0
1747289400000|2025-05-15 06:10:00|49.25|46.75|49.09|46.59|49.26|46.76|49.08|46.58|0
1747289700000|2025-05-15 06:15:00|49.07|46.57|49.12|46.62|49.15|46.65|49.04|46.54|0
1747290000000|2025-05-15 06:20:00|49.14|46.64|48.91|46.41|49.14|46.64|48.88|46.38|0
1747290300000|2025-05-15 06:25:00|48.87|46.37|48.81|46.31|48.89|46.39|48.73|46.23|0
1747290600000|2025-05-15 06:30:00|48.79|46.29|48.81|46.31|48.9|46.4|48.73|46.23|0
1747290900000|2025-05-15 06:35:00|48.85|46.35|48.96|46.46|48.97|46.47|48.84|46.34|0
1747291200000|2025-05-15 06:40:00|48.98|46.48|49.07|46.57|49.15|46.65|48.98|46.48|0
1747291500000|2025-05-15 06:45:00|49.05|46.55|49.07|46.57|49.1|46.6|48.92|46.42|0
1747291800000|2025-05-15 06:50:00|49.08|46.58|49.16|46.66|49.32|46.82|49.06|46.56|0
1747292100000|2025-05-15 06:55:00|49.14|46.64|49.1|46.6|49.23|46.73|49.09|46.59|0
1747292400000|2025-05-15 07:00:00|49.09|46.59|49.29|46.79|49.42|46.92|49.02|46.52|0
1747292700000|2025-05-15 07:05:00|49.27|46.77|49.33|46.83|49.34|46.84|48.9|46.4|0
1747293000000|2025-05-15 07:10:00|49.36|46.86|49.81|47.31|49.81|47.31|49.22|46.72|0
1747293300000|2025-05-15 07:15:00|49.85|47.35|49.76|47.26|50.02|47.52|49.76|47.26|0
1747293600000|2025-05-15 07:20:00|49.79|47.29|49.57|47.07|49.84|47.34|49.44|46.94|0
1747293900000|2025-05-15 07:25:00|49.54|47.04|49.63|47.13|49.69|47.19|49.48|46.98|0
1747294200000|2025-05-15 07:30:00|49.62|47.12|49.65|47.15|49.71|47.21|49.33|46.83|0
1747294500000|2025-05-15 07:35:00|49.63|47.13|49.81|47.31|49.86|47.36|49.55|47.05|0
1747294800000|2025-05-15 07:40:00|49.8|47.3|49.99|47.49|50.14|47.64|49.78|47.28|0
1747295100000|2025-05-15 07:45:00|50|47.5|49.91|47.41|50.13|47.63|49.86|47.36|0
1747295400000|2025-05-15 07:50:00|49.9|47.4|50.13|47.63|50.13|47.63|49.87|47.37|0
1747295700000|2025-05-15 07:55:00|50.15|47.65|50.15|47.65|50.22|47.72|50.08|47.58|0
1747296000000|2025-05-15 08:00:00|50.2|47.7|49.86|47.36|50.26|47.76|49.84|47.34|0
1747296300000|2025-05-15 08:05:00|49.88|47.38|50.14|47.64|50.28|47.78|49.86|47.36|0
1747296600000|2025-05-15 08:10:00|50.17|47.67|50.22|47.72|50.31|47.81|49.96|47.46|0
1747296900000|2025-05-15 08:15:00|50.18|47.68|49.92|47.42|50.28|47.78|49.88|47.38|0
1747297200000|2025-05-15 08:20:00|49.9|47.4|50.04|47.54|50.09|47.59|49.83|47.33|0
1747297500000|2025-05-15 08:25:00|50.02|47.52|49.89|47.39|50.02|47.52|49.88|47.38|0
1747297800000|2025-05-15 08:30:00|49.99|47.49|50.27|47.77|50.35|47.85|49.99|47.49|0
1747298100000|2025-05-15 08:35:00|50.26|47.76|50.36|47.86|50.7|48.2|50.24|47.74|0
1747298400000|2025-05-15 08:40:00|50.34|47.84|50.57|48.07|50.76|48.26|50.33|47.83|0
1747298700000|2025-05-15 08:45:00|50.58|48.08|50.63|48.13|50.68|48.18|50.42|47.92|0
1747299000000|2025-05-15 08:50:00|50.62|48.12|50.92|48.42|50.98|48.48|50.54|48.04|0
1747299300000|2025-05-15 08:55:00|50.94|48.44|50.7|48.2|51.05|48.55|50.64|48.14|0
1747299600000|2025-05-15 09:00:00|50.71|48.21|50.77|48.27|50.79|48.29|50.57|48.07|0
1747299900000|2025-05-15 09:05:00|50.79|48.29|50.86|48.36|50.93|48.43|50.72|48.22|0
1747300200000|2025-05-15 09:10:00|50.88|48.38|50.89|48.39|51.01|48.51|50.75|48.25|0
1747300500000|2025-05-15 09:15:00|50.88|48.38|50.77|48.27|51.04|48.54|50.68|48.18|0
1747300800000|2025-05-15 09:20:00|50.78|48.28|50.45|47.95|50.82|48.32|50.43|47.93|0
1747301100000|2025-05-15 09:25:00|50.47|47.97|50.19|47.69|50.59|48.09|50.17|47.67|0
1747301400000|2025-05-15 09:30:00|50.18|47.68|50.27|47.77|50.32|47.82|50.12|47.62|0
1747301700000|2025-05-15 09:35:00|50.28|47.78|50.23|47.73|50.6|48.1|50.2|47.7|0
1747302000000|2025-05-15 09:40:00|50.25|47.75|50.35|47.85|50.43|47.93|50.19|47.69|0
1747302300000|2025-05-15 09:45:00|50.37|47.87|50.19|47.69|50.42|47.92|50.14|47.64|0
1747302600000|2025-05-15 09:50:00|50.13|47.63|50.1|47.6|50.15|47.65|50|47.5|0
1747302900000|2025-05-15 09:55:00|50.09|47.59|49.93|47.43|50.11|47.61|49.91|47.41|0
1747303200000|2025-05-15 10:00:00|49.94|47.44|50.29|47.79|50.29|47.79|49.94|47.44|0
1747303500000|2025-05-15 10:05:00|50.31|47.81|50.32|47.82|50.36|47.86|50.23|47.73|0
1747303800000|2025-05-15 10:10:00|50.3|47.8|50.25|47.75|50.45|47.95|50.16|47.66|0
1747304100000|2025-05-15 10:15:00|50.26|47.76|50.35|47.85|50.53|48.03|50.17|47.67|0
1747304400000|2025-05-15 10:20:00|50.33|47.83|50.17|47.67|50.46|47.96|50.14|47.64|0
1747304700000|2025-05-15 10:25:00|50.18|47.68|50.18|47.68|50.25|47.75|50.12|47.62|0
1747305000000|2025-05-15 10:30:00|50.17|47.67|50.15|47.65|50.21|47.71|50.14|47.64|0
1747305300000|2025-05-15 10:35:00|50.17|47.67|50.25|47.75|50.29|47.79|50.12|47.62|0
1747305600000|2025-05-15 10:40:00|50.27|47.77|50.23|47.73|50.31|47.81|50.14|47.64|0
1747305900000|2025-05-15 10:45:00|50.22|47.72|50.28|47.78|50.28|47.78|50.16|47.66|0
1747306200000|2025-05-15 10:50:00|50.26|47.76|50.13|47.63|50.29|47.79|50.13|47.63|0
1747306500000|2025-05-15 10:55:00|50.11|47.61|50.04|47.54|50.21|47.71|49.96|47.46|0
1747306800000|2025-05-15 11:00:00|50.06|47.56|49.91|47.41|50.2|47.7|49.83|47.33|0
1747307100000|2025-05-15 11:05:00|49.9|47.4|49.9|47.4|49.98|47.48|49.82|47.32|0
1747307400000|2025-05-15 11:10:00|49.89|47.39|49.83|47.33|49.92|47.42|49.77|47.27|0
1747307700000|2025-05-15 11:15:00|49.85|47.35|49.96|47.46|50.02|47.52|49.77|47.27|0
1747308000000|2025-05-15 11:20:00|49.98|47.48|49.8|47.3|49.99|47.49|49.77|47.27|0
1747308300000|2025-05-15 11:25:00|49.78|47.28|49.53|47.03|49.88|47.38|49.48|46.98|0
1747308600000|2025-05-15 11:30:00|49.56|47.06|49.53|47.03|49.61|47.11|49.46|46.96|0
1747308900000|2025-05-15 11:35:00|49.55|47.05|49.6|47.1|49.64|47.14|49.48|46.98|0
1747309200000|2025-05-15 11:40:00|49.62|47.12|49.64|47.14|49.65|47.15|49.56|47.06|0
1747309500000|2025-05-15 11:45:00|49.61|47.11|49.57|47.07|49.76|47.26|49.57|47.07|0
1747309800000|2025-05-15 11:50:00|49.55|47.05|49.8|47.3|49.81|47.31|49.55|47.05|0
1747310100000|2025-05-15 11:55:00|49.78|47.28|49.68|47.18|49.9|47.4|49.64|47.14|0
1747310400000|2025-05-15 12:00:00|49.74|47.24|49.65|47.15|49.81|47.31|49.58|47.08|0
1747310700000|2025-05-15 12:05:00|49.63|47.13|49.78|47.28|49.82|47.32|49.62|47.12|0
1747311000000|2025-05-15 12:10:00|49.76|47.26|49.93|47.43|49.96|47.46|49.71|47.21|0
1747311300000|2025-05-15 12:15:00|49.95|47.45|49.94|47.44|49.99|47.49|49.88|47.38|0
1747311600000|2025-05-15 12:20:00|49.96|47.46|49.99|47.49|50.02|47.52|49.85|47.35|0
1747311900000|2025-05-15 12:25:00|49.97|47.47|50.33|47.83|50.34|47.84|49.94|47.44|0
1747312200000|2025-05-15 12:30:00|50.29|47.79|49.2|46.7|50.3|47.8|43.88|41.38|0
1747312500000|2025-05-15 12:35:00|49.21|46.71|49.46|46.96|49.51|47.01|49.19|46.69|0
1747312800000|2025-05-15 12:40:00|49.47|46.97|49.08|46.58|49.55|47.05|48.93|46.43|0
1747313100000|2025-05-15 12:45:00|49.06|46.56|49.67|47.17|49.67|47.17|49.06|46.56|0
1747313400000|2025-05-15 12:50:00|49.68|47.18|49.7|47.2|49.93|47.43|49.59|47.09|0
1747313700000|2025-05-15 12:55:00|49.69|47.19|49.67|47.17|49.81|47.31|49.57|47.07|0
1747314000000|2025-05-15 13:00:00|49.65|47.15|49.56|47.06|49.83|47.33|49.45|46.95|0
1747314300000|2025-05-15 13:05:00|49.58|47.08|49.17|46.67|49.6|47.1|49.15|46.65|0
1747314600000|2025-05-15 13:10:00|49.18|46.68|49.36|46.86|49.37|46.87|49.16|46.66|0
1747314900000|2025-05-15 13:15:00|49.35|46.85|49.42|46.92|49.45|46.95|49.04|46.54|0
1747315200000|2025-05-15 13:20:00|49.43|46.93|49.94|46.94|49.94|47.19|49.43|46.92|0
1747315500000|2025-05-15 13:25:00|49.98|46.98|49.77|46.77|49.98|46.98|49.68|46.68|0
1747315800000|2025-05-15 13:30:00|49.46|46.96|48.99|46.49|49.46|46.96|48.92|46.42|0
1747316100000|2025-05-15 13:35:00|48.95|46.45|49.32|46.82|49.68|47.18|48.95|46.45|0
1747316400000|2025-05-15 13:40:00|49.34|46.84|49.09|46.59|49.68|47.18|49.06|46.56|0
1747316700000|2025-05-15 13:45:00|49.07|46.57|49.73|47.23|50.07|47.57|49|46.5|0
1747317000000|2025-05-15 13:50:00|49.72|47.22|49.18|46.68|49.88|47.38|49.15|46.65|0
1747317300000|2025-05-15 13:55:00|49.2|46.7|49.08|46.58|49.34|46.84|49.03|46.53|0
1747317600000|2025-05-15 14:00:00|49.03|46.53|48.36|45.86|49.06|46.56|48.14|45.64|0
1747317900000|2025-05-15 14:05:00|48.38|45.88|48.8|46.3|48.84|46.34|48.38|45.88|0
1747318200000|2025-05-15 14:10:00|48.82|46.32|48.95|46.45|49.37|46.87|48.8|46.3|0
1747318500000|2025-05-15 14:15:00|48.93|46.43|48.8|46.3|49.27|46.77|48.67|46.17|0
1747318800000|2025-05-15 14:20:00|48.78|46.28|48.73|46.23|48.89|46.39|48.59|46.09|0
1747319100000|2025-05-15 14:25:00|48.77|46.27|49.15|46.65|49.22|46.72|48.65|46.15|0
1747319400000|2025-05-15 14:30:00|49.14|46.64|49.36|46.86|49.5|47|49.07|46.57|0
1747319700000|2025-05-15 14:35:00|49.34|46.84|49.11|46.61|49.55|47.05|48.99|46.49|0
1747320000000|2025-05-15 14:40:00|49.13|46.63|48.75|46.25|49.13|46.63|48.71|46.21|0
1747320300000|2025-05-15 14:45:00|48.79|46.29|48.8|46.3|48.87|46.37|48.47|45.97|0
1747320600000|2025-05-15 14:50:00|48.86|46.36|48.63|46.13|49.06|46.56|48.58|46.08|0
1747320900000|2025-05-15 14:55:00|48.64|46.14|48.44|45.94|48.67|46.17|48.44|45.94|0
1747321200000|2025-05-15 15:00:00|48.45|45.95|47.9|45.4|48.53|46.03|47.88|45.38|0
1747321500000|2025-05-15 15:05:00|47.81|45.31|47.9|45.4|48|45.5|47.76|45.26|0
1747321800000|2025-05-15 15:10:00|47.88|45.38|47.51|45.01|47.88|45.38|47.46|44.96|0
1747322100000|2025-05-15 15:15:00|47.49|44.99|47.18|44.68|47.51|45.01|46.7|44.2|0
1747322400000|2025-05-15 15:20:00|47.17|44.67|47.15|44.65|47.23|44.73|46.67|44.17|0
1747322700000|2025-05-15 15:25:00|47.18|44.68|47.15|44.65|47.41|44.91|47.05|44.55|0
1747323000000|2025-05-15 15:30:00|47.11|44.61|47.33|44.83|47.47|44.97|47.11|44.61|0
1747323300000|2025-05-15 15:35:00|47.32|44.82|47.16|44.66|47.43|44.93|47.12|44.62|0
1747323600000|2025-05-15 15:40:00|47.18|44.68|46.79|44.29|47.19|44.69|46.72|44.22|0
1747323900000|2025-05-15 15:45:00|46.77|44.27|47.05|44.55|47.13|44.63|46.74|44.24|0
1747324200000|2025-05-15 15:50:00|47.03|44.53|47.28|44.78|47.38|44.88|47.03|44.53|0
1747324500000|2025-05-15 15:55:00|47.26|44.76|47.18|44.68|47.4|44.9|47.11|44.61|0
1747324800000|2025-05-15 16:00:00|47.16|44.66|47.14|44.64|47.27|44.77|47.01|44.51|0
1747325100000|2025-05-15 16:05:00|47.13|44.63|46.6|44.1|47.13|44.63|46.6|44.1|0
1747325400000|2025-05-15 16:10:00|46.62|44.12|46.7|44.2|46.93|44.43|46.28|43.78|0
1747325700000|2025-05-15 16:15:00|46.69|44.19|46.72|44.22|46.82|44.32|46.51|44.01|0
1747326000000|2025-05-15 16:20:00|46.71|44.21|46.7|44.2|46.89|44.39|46.63|44.13|0
1747326300000|2025-05-15 16:25:00|46.72|44.22|46.67|44.17|46.99|44.49|46.61|44.11|0
1747326600000|2025-05-15 16:30:00|46.65|44.15|46.74|44.24|46.89|44.39|46.59|44.09|0
1747326900000|2025-05-15 16:35:00|46.8|44.3|46.32|43.82|46.87|44.37|46.29|43.79|0
1747327200000|2025-05-15 16:40:00|46.3|43.8|46.34|43.84|46.44|43.94|46.25|43.75|0
1747327500000|2025-05-15 16:45:00|46.37|43.87|46.1|43.6|46.37|43.87|46.07|43.57|0
1747327800000|2025-05-15 16:50:00|46.09|43.59|46.09|43.59|46.26|43.76|46.08|43.58|0
1747328100000|2025-05-15 16:55:00|46.08|43.58|45.94|43.44|46.22|43.72|45.91|43.41|0
1747328400000|2025-05-15 17:00:00|45.96|43.46|45.72|43.22|46.05|43.55|45.68|43.18|0
1747328700000|2025-05-15 17:05:00|45.74|43.24|45.84|43.34|45.89|43.39|45.67|43.17|0
1747329000000|2025-05-15 17:10:00|45.86|43.36|45.87|43.37|45.99|43.49|45.8|43.3|0
1747329300000|2025-05-15 17:15:00|45.81|43.31|45.57|43.07|45.84|43.34|45.56|43.06|0
1747329600000|2025-05-15 17:20:00|45.56|43.06|45.49|42.99|45.6|43.1|45.23|42.73|0
1747329900000|2025-05-15 17:25:00|45.51|43.01|45.52|43.02|45.8|43.3|45.49|42.99|0
1747330200000|2025-05-15 17:30:00|45.51|43.01|45.93|43.43|45.97|43.47|45.49|42.99|0
1747330500000|2025-05-15 17:35:00|45.95|43.45|45.79|43.29|46.12|43.62|45.76|43.26|0
1747330800000|2025-05-15 17:40:00|45.76|43.26|45.59|43.09|45.91|43.41|45.51|43.01|0
1747331100000|2025-05-15 17:45:00|45.57|43.07|45.78|43.28|45.85|43.35|45.54|43.04|0
1747331400000|2025-05-15 17:50:00|45.8|43.3|45.93|43.43|45.93|43.43|45.66|43.16|0
1747331700000|2025-05-15 17:55:00|45.91|43.41|45.96|43.46|46.11|43.61|45.88|43.38|0
1747332000000|2025-05-15 18:00:00|46.02|43.52|46.11|43.61|46.21|43.71|45.92|43.42|0
1747332300000|2025-05-15 18:05:00|46.13|43.63|46.14|43.64|46.32|43.82|45.98|43.48|0
1747332600000|2025-05-15 18:10:00|46.16|43.66|46.28|43.78|46.43|43.93|46.04|43.54|0
1747332900000|2025-05-15 18:15:00|46.3|43.8|46.47|43.97|46.58|44.08|46.18|43.68|0
1747333200000|2025-05-15 18:20:00|46.46|43.96|46.28|43.78|46.6|44.1|46.21|43.71|0
1747333500000|2025-05-15 18:25:00|46.3|43.8|45.99|43.49|46.33|43.83|45.99|43.49|0
1747333800000|2025-05-15 18:30:00|46.02|43.52|45.59|43.09|46.04|43.54|45.43|42.93|0
1747334100000|2025-05-15 18:35:00|45.57|43.07|45.65|43.15|45.84|43.34|45.33|42.83|0
1747334400000|2025-05-15 18:40:00|45.63|43.13|45.66|43.16|45.71|43.21|45.42|42.92|0
1747334700000|2025-05-15 18:45:00|45.64|43.14|45.73|43.23|45.87|43.37|45.64|43.14|0
1747335000000|2025-05-15 18:50:00|45.71|43.21|45.68|43.18|45.86|43.36|45.6|43.1|0
1747335300000|2025-05-15 18:55:00|45.74|43.24|45.73|43.23|45.84|43.34|45.59|43.09|0
1747335600000|2025-05-15 19:00:00|45.75|43.25|45.57|43.07|45.87|43.37|45.53|43.03|0
1747335900000|2025-05-15 19:05:00|45.59|43.09|45.86|43.36|45.91|43.41|45.43|42.93|0
1747336200000|2025-05-15 19:10:00|45.88|43.38|45.7|43.2|45.96|43.46|45.62|43.12|0
1747336500000|2025-05-15 19:15:00|45.72|43.22|45.49|42.99|45.82|43.32|45.35|42.85|0
1747336800000|2025-05-15 19:20:00|45.52|43.02|45.91|43.41|45.96|43.46|45.52|43.02|0
1747337100000|2025-05-15 19:25:00|45.94|43.44|46.11|43.61|46.48|43.98|45.9|43.4|0
1747337400000|2025-05-15 19:30:00|46.08|43.58|45.77|43.27|46.08|43.58|45.67|43.17|0
1747337700000|2025-05-15 19:35:00|45.78|43.28|45.96|43.46|46.06|43.56|45.64|43.14|0
1747338000000|2025-05-15 19:40:00|45.95|43.45|45.84|43.34|45.99|43.49|45.59|43.09|0
1747338300000|2025-05-15 19:45:00|45.86|43.36|45.79|43.29|45.99|43.49|45.63|43.13|0
1747338600000|2025-05-15 19:50:00|45.75|43.25|45.93|43.43|45.95|43.45|45.31|42.81|0
1747338900000|2025-05-15 19:55:00|45.9|43.4|45.38|42.88|46.04|43.54|45.38|42.88|0
1747339200000|2025-05-15 20:00:00|45.19|42.69|45.18|42.68|45.71|43.21|44.95|42.45|0
1747339500000|2025-05-15 20:05:00|45.19|42.69|45.66|43.16|45.66|43.16|45.18|42.68|0
1747339800000|2025-05-15 20:10:00|45.64|43.14|45.62|43.12|45.68|43.18|45.52|43.02|0
1747340100000|2025-05-15 20:15:00|45.64|43.14|45.64|43.14|45.71|43.21|45.49|42.99|0
1747340400000|2025-05-15 20:20:00|45.62|43.12|45.54|43.04|45.67|43.17|45.53|43.03|0
1747340700000|2025-05-15 20:25:00|45.56|43.06|45.71|43.21|45.71|43.21|45.48|42.98|0
1747341000000|2025-05-15 20:30:00|45.69|43.19|45.65|43.15|45.73|43.23|45.6|43.1|0
1747341300000|2025-05-15 20:35:00|45.63|43.13|45.64|43.14|45.72|43.22|45.59|43.09|0
1747341600000|2025-05-15 20:40:00|45.65|43.15|45.75|43.25|45.8|43.3|45.65|43.15|0
1747341900000|2025-05-15 20:45:00|45.73|43.23|45.73|43.23|45.79|43.29|45.71|43.21|0
1747342200000|2025-05-15 20:50:00|45.75|43.25|45.79|43.29|45.83|43.33|45.73|43.23|0
1747342500000|2025-05-15 20:55:00|46.04|43.04|46.11|43.11|46.12|43.12|46.04|43.04|0
1747342800000|2025-05-15 21:00:00|46.13|43.13|46.09|43.09|46.13|43.13|46.07|43.07|0
1747343100000|2025-05-15 21:05:00|46.07|43.07|46.08|43.08|46.13|43.13|46.07|43.07|0
1747343400000|2025-05-15 21:10:00|46.12|43.12|46.09|43.09|46.14|43.14|46.08|43.08|0
1747343700000|2025-05-15 21:15:00|46.1|43.1|46.05|43.05|46.1|43.1|46.05|43.05|0
1747344000000|2025-05-15 21:20:00|46.03|43.03|46.08|43.08|46.09|43.09|46.03|43.03|0
1747344300000|2025-05-15 21:25:00|46.07|43.07|46.06|43.06|46.07|43.07|46|43|0
1747344600000|2025-05-15 21:30:00|46.04|43.04|46.04|43.04|46.07|43.07|46.04|43.04|0
1747344900000|2025-05-15 21:35:00|46.01|43.01|46.01|43.01|46.01|43.01|46.01|43.01|0
1747345200000|2025-05-15 21:40:00|46.04|43.04|46|43|46.04|43.04|45.99|42.99|0
1747345500000|2025-05-15 21:45:00|46.01|43.01|46.01|43.01|46.02|43.02|46.01|43.01|0
1747345800000|2025-05-15 21:50:00|46.02|43.02|46.07|43.07|46.07|43.07|46.02|43.02|0
1747346100000|2025-05-15 21:55:00|46.04|43.04|45.99|42.99|46.05|43.05|45.99|42.99|0
1747346400000|2025-05-15 22:00:00|46.11|43.11|46.14|43.14|46.27|43.27|46.05|43.05|0
1747346700000|2025-05-15 22:05:00|46.13|43.13|46.02|43.02|46.18|43.18|46|43|0
1747347000000|2025-05-15 22:10:00|46.01|43.01|46.07|43.07|46.09|43.09|45.99|42.99|0
1747347300000|2025-05-15 22:15:00|46.04|43.04|46.14|43.14|46.15|43.15|46.04|43.04|0
1747347600000|2025-05-15 22:20:00|46.13|43.13|46.12|43.12|46.18|43.18|46.06|43.06|0
1747347900000|2025-05-15 22:25:00|46.11|43.11|46.09|43.09|46.12|43.12|46|43|0
1747348200000|2025-05-15 22:30:00|46.07|43.07|46.14|43.14|46.15|43.15|46|43|0
1747348500000|2025-05-15 22:35:00|46.13|43.13|46.08|43.08|46.19|43.19|46.08|43.08|0
1747348800000|2025-05-15 22:40:00|46.1|43.1|46.14|43.14|46.17|43.17|46.08|43.08|0
1747349100000|2025-05-15 22:45:00|46.13|43.13|46.2|43.2|46.22|43.22|46.08|43.08|0
1747349400000|2025-05-15 22:50:00|46.21|43.21|46.25|43.25|46.26|43.26|46.17|43.17|0
1747349700000|2025-05-15 22:55:00|46.24|43.24|46.31|43.31|46.32|43.32|46.22|43.22|0
1747350000000|2025-05-15 23:00:00|46.29|43.29|46.24|43.24|46.31|43.31|46.22|43.22|0
1747350300000|2025-05-15 23:05:00|46.25|43.25|46.2|43.2|46.29|43.29|46.18|43.18|0
1747350600000|2025-05-15 23:10:00|46.18|43.18|46.32|43.32|46.34|43.34|46.16|43.16|0
1747350900000|2025-05-15 23:15:00|46.3|43.3|46.27|43.27|46.32|43.32|46.27|43.27|0
1747351200000|2025-05-15 23:20:00|46.28|43.28|46.27|43.27|46.32|43.32|46.21|43.21|0
1747351500000|2025-05-15 23:25:00|46.25|43.25|46.25|43.25|46.27|43.27|46.18|43.18|0
1747351800000|2025-05-15 23:30:00|46.24|43.24|46.24|43.24|46.25|43.25|46.23|43.23|0
1747352100000|2025-05-15 23:35:00|46.23|43.23|46.03|43.03|46.24|43.24|46.03|43.03|0
1747352400000|2025-05-15 23:40:00|46|43|45.96|42.96|46.02|43.02|45.91|42.91|0
1747352700000|2025-05-15 23:45:00|45.98|42.98|46|43|46.02|43.02|45.89|42.89|0
1747353000000|2025-05-15 23:50:00|45.98|42.98|46.05|43.05|46.06|43.06|45.96|42.96|0
1747353300000|2025-05-15 23:55:00|46.06|43.06|45.96|42.96|46.08|43.08|45.96|42.96|0
1747353600000|2025-05-16 00:00:00|45.92|42.92|45.85|42.85|46.03|43.03|45.7|42.7|0
1747353900000|2025-05-16 00:05:00|45.84|42.84|45.84|42.84|45.92|42.92|45.78|42.78|0
1747354200000|2025-05-16 00:10:00|45.85|42.85|45.73|42.73|45.85|42.85|45.69|42.69|0
1747354500000|2025-05-16 00:15:00|45.71|42.71|45.76|43.26|45.76|43.26|45.49|42.71|0
1747354800000|2025-05-16 00:20:00|45.75|43.25|45.88|43.38|45.92|43.42|45.7|43.2|0
1747355100000|2025-05-16 00:25:00|45.86|43.36|45.89|43.39|45.97|43.47|45.85|43.35|0
1747355400000|2025-05-16 00:30:00|45.9|43.4|46.02|43.52|46.03|43.53|45.88|43.38|0
1747355700000|2025-05-16 00:35:00|46.01|43.51|46|43.5|46.07|43.57|45.93|43.43|0
1747356000000|2025-05-16 00:40:00|45.98|43.48|46.04|43.54|46.05|43.55|45.88|43.38|0
1747356300000|2025-05-16 00:45:00|46.05|43.55|46.56|44.06|46.61|44.11|46.03|43.53|0
1747356600000|2025-05-16 00:50:00|46.57|44.07|46.55|44.05|46.62|44.12|46.47|43.97|0
1747356900000|2025-05-16 00:55:00|46.57|44.07|46.71|44.21|46.75|44.25|46.51|44.01|0
1747357200000|2025-05-16 01:00:00|46.72|44.22|46.64|44.14|46.77|44.27|46.64|44.14|0
1747357500000|2025-05-16 01:05:00|46.66|44.16|46.63|44.13|46.76|44.26|46.54|44.04|0
1747357800000|2025-05-16 01:10:00|46.65|44.15|46.73|44.23|46.82|44.32|46.59|44.09|0
1747358100000|2025-05-16 01:15:00|46.72|44.22|46.77|44.27|46.8|44.3|46.64|44.14|0
1747358400000|2025-05-16 01:20:00|46.75|44.25|46.78|44.28|46.78|44.28|46.66|44.16|0
1747358700000|2025-05-16 01:25:00|46.77|44.27|46.55|44.05|46.86|44.36|46.55|44.05|0
1747359000000|2025-05-16 01:30:00|46.53|44.03|46.49|43.99|46.6|44.1|46.49|43.99|0
1747359300000|2025-05-16 01:35:00|46.47|43.97|46.47|43.97|46.58|44.08|46.46|43.96|0
1747359600000|2025-05-16 01:40:00|46.46|43.96|46.4|43.9|46.58|44.08|46.37|43.87|0
1747359900000|2025-05-16 01:45:00|46.39|43.89|46.58|44.08|46.59|44.09|46.39|43.89|0
1747360200000|2025-05-16 01:50:00|46.57|44.07|46.68|44.18|46.7|44.2|46.55|44.05|0
1747360500000|2025-05-16 01:55:00|46.7|44.2|46.58|44.08|46.7|44.2|46.58|44.08|0
1747360800000|2025-05-16 02:00:00|46.6|44.1|46.55|44.05|46.69|44.19|46.53|44.03|0
1747361100000|2025-05-16 02:05:00|46.56|44.06|46.5|44|46.58|44.08|46.47|43.97|0
1747361400000|2025-05-16 02:10:00|46.52|44.02|46.64|44.14|46.7|44.2|46.48|43.98|0
1747361700000|2025-05-16 02:15:00|46.66|44.16|46.42|43.92|46.66|44.16|46.36|43.86|0
1747362000000|2025-05-16 02:20:00|46.4|43.9|46.28|43.78|46.46|43.96|46.25|43.75|0
1747362300000|2025-05-16 02:25:00|46.27|43.77|46.15|43.65|46.27|43.77|46.15|43.65|0
1747362600000|2025-05-16 02:30:00|46.17|43.67|46.11|43.61|46.17|43.67|46.06|43.56|0
1747362900000|2025-05-16 02:35:00|46.1|43.6|46.03|43.53|46.12|43.62|45.94|43.44|0
1747363200000|2025-05-16 02:40:00|46.01|43.51|46.07|43.57|46.08|43.58|46|43.5|0
1747363500000|2025-05-16 02:45:00|46.06|43.56|46.12|43.62|46.12|43.62|45.9|43.4|0
1747363800000|2025-05-16 02:50:00|46.1|43.6|46.15|43.65|46.15|43.65|46.04|43.54|0
1747364100000|2025-05-16 02:55:00|46.16|43.66|46.01|43.51|46.16|43.66|46.01|43.51|0
1747364400000|2025-05-16 03:00:00|46.02|43.52|46.04|43.54|46.06|43.56|45.99|43.49|0
1747364700000|2025-05-16 03:05:00|46|43.5|46.01|43.51|46.08|43.58|45.99|43.49|0
1747365000000|2025-05-16 03:10:00|46.02|43.52|46.02|43.52|46.03|43.53|45.97|43.47|0
1747365300000|2025-05-16 03:15:00|46|43.5|46.01|43.51|46.04|43.54|45.98|43.48|0
1747365600000|2025-05-16 03:20:00|46.03|43.53|46.01|43.51|46.08|43.58|46|43.5|0
1747365900000|2025-05-16 03:25:00|46|43.5|45.98|43.48|46.03|43.53|45.92|43.42|0
1747366200000|2025-05-16 03:30:00|46|43.5|45.94|43.44|46.02|43.52|45.93|43.43|0
1747366500000|2025-05-16 03:35:00|45.95|43.45|46.02|43.52|46.07|43.57|45.95|43.45|0
1747366800000|2025-05-16 03:40:00|46.01|43.51|46.15|43.65|46.19|43.69|46.01|43.51|0
1747367100000|2025-05-16 03:45:00|46.17|43.67|46.11|43.61|46.21|43.71|46.11|43.61|0
1747367400000|2025-05-16 03:50:00|46.14|43.64|46.02|43.52|46.14|43.64|46|43.5|0
1747367700000|2025-05-16 03:55:00|46.03|43.53|46.03|43.53|46.06|43.56|46|43.5|0
1747368000000|2025-05-16 04:00:00|47.42|44.92|45.92|43.42|47.42|44.92|45.89|43.39|0
1747368300000|2025-05-16 04:05:00|45.93|43.43|45.9|43.4|45.94|43.44|45.88|43.38|0
1747368600000|2025-05-16 04:10:00|45.91|43.41|45.93|43.43|45.95|43.45|45.88|43.38|0
1747368900000|2025-05-16 04:15:00|45.92|43.42|45.96|43.46|46.01|43.51|45.91|43.41|0
1747369200000|2025-05-16 04:20:00|45.97|43.47|46.1|43.6|46.1|43.6|45.95|43.45|0
1747369500000|2025-05-16 04:25:00|46.08|43.58|46.04|43.54|46.1|43.6|45.99|43.49|0
1747369800000|2025-05-16 04:30:00|46.02|43.52|46|43.5|46.07|43.57|45.99|43.49|0
1747370100000|2025-05-16 04:35:00|45.98|43.48|46.06|43.56|46.07|43.57|45.98|43.48|0
1747370400000|2025-05-16 04:40:00|46.05|43.55|46.05|43.55|46.07|43.57|46.03|43.53|0
1747370700000|2025-05-16 04:45:00|46.07|43.57|45.99|43.49|46.07|43.57|45.99|43.49|0
1747371000000|2025-05-16 04:50:00|45.98|43.48|46.01|43.51|46.09|43.59|45.95|43.45|0
1747371300000|2025-05-16 04:55:00|46.03|43.53|46.02|43.52|46.08|43.58|45.98|43.48|0
1747371600000|2025-05-16 05:00:00|46.03|43.53|45.98|43.48|46.03|43.53|45.85|43.35|0
1747371900000|2025-05-16 05:05:00|45.97|43.47|45.99|43.49|46.01|43.51|45.95|43.45|0
1747372200000|2025-05-16 05:10:00|46|43.5|46.06|43.56|46.07|43.57|45.85|43.35|0
1747372500000|2025-05-16 05:15:00|46.08|43.58|46.02|43.52|46.09|43.59|45.83|43.33|0
1747372800000|2025-05-16 05:20:00|46|43.5|45.96|43.46|46.04|43.54|45.96|43.46|0
1747373100000|2025-05-16 05:25:00|46|43.5|45.96|43.46|46.02|43.52|45.8|43.3|0
1747373400000|2025-05-16 05:30:00|45.97|43.47|46.03|43.53|46.08|43.58|45.96|43.46|0
1747373700000|2025-05-16 05:35:00|46.04|43.54|46.08|43.58|46.16|43.66|46.03|43.53|0
1747374000000|2025-05-16 05:40:00|46.09|43.59|46.04|43.54|46.13|43.63|45.84|43.34|0
1747374300000|2025-05-16 05:45:00|46.02|43.52|46.11|43.61|46.13|43.63|46.02|43.52|0
1747374600000|2025-05-16 05:50:00|46.12|43.62|46.09|43.59|46.12|43.62|46.08|43.58|0
1747374900000|2025-05-16 05:55:00|46.1|43.6|46.19|43.69|46.21|43.71|46.04|43.54|0
1747375200000|2025-05-16 06:00:00|46.21|43.71|45.87|43.37|46.23|43.73|45.87|43.37|0
1747375500000|2025-05-16 06:05:00|45.88|43.38|45.98|43.48|45.98|43.48|45.85|43.35|0
1747375800000|2025-05-16 06:10:00|46|43.5|45.94|43.44|46|43.5|45.89|43.39|0
1747376100000|2025-05-16 06:15:00|45.93|43.43|45.76|43.26|45.93|43.43|45.72|43.22|0
1747376400000|2025-05-16 06:20:00|45.78|43.28|45.85|43.35|45.87|43.37|45.78|43.28|0
1747376700000|2025-05-16 06:25:00|45.86|43.36|46.25|43.75|46.25|43.75|45.84|43.34|0
1747377000000|2025-05-16 06:30:00|46.23|43.73|46.1|43.6|46.25|43.75|46.1|43.6|0
1747377300000|2025-05-16 06:35:00|46.13|43.63|46.18|43.68|46.23|43.73|46.12|43.62|0
1747377600000|2025-05-16 06:40:00|46.14|43.64|46.27|43.77|46.27|43.77|46.04|43.54|0
1747377900000|2025-05-16 06:45:00|46.25|43.75|46.32|43.82|46.35|43.85|46.21|43.71|0
1747378200000|2025-05-16 06:50:00|46.34|43.84|46.38|43.88|46.42|43.92|46.33|43.83|0
1747378500000|2025-05-16 06:55:00|46.4|43.9|46.3|43.8|46.4|43.9|46.28|43.78|0
1747378800000|2025-05-16 07:00:00|46.32|43.82|46.19|43.69|46.43|43.93|46.19|43.69|0
1747379100000|2025-05-16 07:05:00|46.18|43.68|46.17|43.67|46.2|43.7|46.05|43.55|0
1747379400000|2025-05-16 07:10:00|46.19|43.69|45.94|43.44|46.19|43.69|45.87|43.37|0
1747379700000|2025-05-16 07:15:00|45.93|43.43|45.92|43.42|45.98|43.48|45.86|43.36|0
1747380000000|2025-05-16 07:20:00|45.93|43.43|45.8|43.3|45.93|43.43|45.62|43.12|0
1747380300000|2025-05-16 07:25:00|45.78|43.28|45.63|43.13|45.83|43.33|45.6|43.1|0
1747380600000|2025-05-16 07:30:00|45.61|43.11|45.5|43|45.71|43.21|45.34|42.84|0
1747380900000|2025-05-16 07:35:00|45.52|43.02|45.49|42.99|45.59|43.09|45.45|42.95|0
1747381200000|2025-05-16 07:40:00|45.48|42.98|45.56|43.06|45.59|43.09|45.4|42.9|0
1747381500000|2025-05-16 07:45:00|45.58|43.08|45.4|42.9|45.64|43.14|45.33|42.83|0
1747381800000|2025-05-16 07:50:00|45.38|42.88|45.21|42.71|45.41|42.91|45.2|42.7|0
1747382100000|2025-05-16 07:55:00|45.2|42.7|44.81|42.31|45.2|42.7|44.71|42.21|0
1747382400000|2025-05-16 08:00:00|44.8|42.3|44.76|42.26|44.9|42.4|44.68|42.18|0
1747382700000|2025-05-16 08:05:00|44.72|42.22|44.63|42.13|44.78|42.28|44.54|42.04|0
1747383000000|2025-05-16 08:10:00|44.61|42.11|44.6|42.1|44.65|42.15|44.46|41.96|0
1747383300000|2025-05-16 08:15:00|44.55|42.05|44.39|41.89|44.68|42.18|44.33|41.83|0
1747383600000|2025-05-16 08:20:00|44.37|41.87|44.33|41.83|44.41|41.91|44.29|41.79|0
1747383900000|2025-05-16 08:25:00|44.32|41.82|44.23|41.73|44.35|41.85|44.19|41.69|0
1747384200000|2025-05-16 08:30:00|44.24|41.74|44.27|41.77|44.34|41.84|44.21|41.71|0
1747384500000|2025-05-16 08:35:00|44.29|41.79|44.31|41.81|44.31|41.81|44.07|41.57|0
1747384800000|2025-05-16 08:40:00|44.33|41.83|44.34|41.84|44.41|41.91|44.29|41.79|0
1747385100000|2025-05-16 08:45:00|44.33|41.83|44.31|41.81|44.36|41.86|44.31|41.81|0
1747385400000|2025-05-16 08:50:00|44.33|41.83|44.15|41.65|44.35|41.85|44.12|41.62|0
1747385700000|2025-05-16 08:55:00|44.14|41.64|44.29|41.79|44.32|41.82|44.13|41.63|0
1747386000000|2025-05-16 09:00:00|44.23|41.73|44.34|41.84|44.36|41.86|44.22|41.72|0
1747386300000|2025-05-16 09:05:00|44.35|41.85|44.39|41.89|44.44|41.94|44.31|41.81|0
1747386600000|2025-05-16 09:10:00|44.37|41.87|44.36|41.86|44.41|41.91|44.32|41.82|0
1747386900000|2025-05-16 09:15:00|44.39|41.89|44.4|41.9|44.41|41.91|44.34|41.84|0
1747387200000|2025-05-16 09:20:00|44.37|41.87|44.27|41.77|44.4|41.9|44.26|41.76|0
1747387500000|2025-05-16 09:25:00|44.29|41.79|44.35|41.85|44.35|41.85|44.23|41.73|0
1747387800000|2025-05-16 09:30:00|44.37|41.87|44.35|41.85|44.41|41.91|44.33|41.83|0
1747388100000|2025-05-16 09:35:00|44.34|41.84|44.4|41.9|44.45|41.95|44.34|41.84|0
1747388400000|2025-05-16 09:40:00|44.41|41.91|44.48|41.98|44.51|42.01|44.4|41.9|0
1747388700000|2025-05-16 09:45:00|44.46|41.96|44.49|41.99|44.58|42.08|44.42|41.92|0
1747389000000|2025-05-16 09:50:00|44.47|41.97|44.55|42.05|44.56|42.06|44.44|41.94|0
1747389300000|2025-05-16 09:55:00|44.53|42.03|44.53|42.03|44.57|42.07|44.45|41.95|0
1747389600000|2025-05-16 10:00:00|44.55|42.05|44.59|42.09|44.65|42.15|44.55|42.05|0
1747389900000|2025-05-16 10:05:00|44.57|42.07|44.64|42.14|44.81|42.31|44.57|42.07|0
1747390200000|2025-05-16 10:10:00|44.63|42.13|44.54|42.04|44.65|42.15|44.52|42.02|0
1747390500000|2025-05-16 10:15:00|44.59|42.09|44.37|41.87|44.59|42.09|44.31|41.81|0
1747390800000|2025-05-16 10:20:00|44.38|41.88|44.21|41.71|44.4|41.9|44.2|41.7|0
1747391100000|2025-05-16 10:25:00|44.22|41.72|44.25|41.75|44.32|41.82|44.15|41.65|0
1747391400000|2025-05-16 10:30:00|44.27|41.77|44.12|41.62|44.29|41.79|44.1|41.6|0
1747391700000|2025-05-16 10:35:00|44.13|41.63|44.22|41.72|44.27|41.77|44.13|41.63|0
1747392000000|2025-05-16 10:40:00|44.2|41.7|44.22|41.72|44.24|41.74|44.11|41.61|0
1747392300000|2025-05-16 10:45:00|44.19|41.69|44.13|41.63|44.23|41.73|44.07|41.57|0
1747392600000|2025-05-16 10:50:00|44.14|41.64|44.32|41.82|44.36|41.86|44.1|41.6|0
1747392900000|2025-05-16 10:55:00|44.34|41.84|44.31|41.81|44.36|41.86|44.3|41.8|0
1747393200000|2025-05-16 11:00:00|44.33|41.83|44.18|41.68|44.42|41.92|44.17|41.67|0
1747393500000|2025-05-16 11:05:00|44.21|41.71|44.46|41.96|44.47|41.97|44.21|41.71|0
1747393800000|2025-05-16 11:10:00|44.47|41.97|44.34|41.84|44.48|41.98|44.33|41.83|0
1747394100000|2025-05-16 11:15:00|44.35|41.85|44.14|41.64|44.39|41.89|44.12|41.62|0
1747394400000|2025-05-16 11:20:00|44.16|41.66|44.03|41.53|44.16|41.66|44.01|41.51|0
1747394700000|2025-05-16 11:25:00|44.04|41.54|43.93|41.43|44.06|41.56|43.9|41.4|0
1747395000000|2025-05-16 11:30:00|43.94|41.44|44.09|41.59|44.13|41.63|43.91|41.41|0
1747395300000|2025-05-16 11:35:00|44.1|41.6|44.06|41.56|44.11|41.61|44.05|41.55|0
1747395600000|2025-05-16 11:40:00|44.08|41.58|44.04|41.54|44.08|41.58|44.02|41.52|0
1747395900000|2025-05-16 11:45:00|44.06|41.56|43.98|41.48|44.08|41.58|43.92|41.42|0
1747396200000|2025-05-16 11:50:00|43.96|41.46|43.85|41.35|44|41.5|43.85|41.35|0
1747396500000|2025-05-16 11:55:00|43.84|41.34|43.87|41.37|43.98|41.48|43.83|41.33|0
1747396800000|2025-05-16 12:00:00|43.88|41.38|43.99|41.49|44.44|41.94|43.87|41.37|0
1747397100000|2025-05-16 12:05:00|44.01|41.51|43.88|41.38|44.01|41.51|43.83|41.33|0
1747397400000|2025-05-16 12:10:00|43.89|41.39|43.84|41.34|43.95|41.45|43.79|41.29|0
1747397700000|2025-05-16 12:15:00|43.86|41.36|43.74|41.24|43.9|41.4|43.73|41.23|0
1747398000000|2025-05-16 12:20:00|43.75|41.25|43.71|41.21|43.81|41.31|43.69|41.19|0
1747398300000|2025-05-16 12:25:00|43.7|41.2|43.78|41.28|43.83|41.33|43.7|41.2|0
1747398600000|2025-05-16 12:30:00|43.53|41.03|43.89|41.39|43.94|41.44|43.52|41.02|0
1747398900000|2025-05-16 12:35:00|43.9|41.4|44.17|41.67|44.19|41.69|43.87|41.37|0
1747399200000|2025-05-16 12:40:00|44.18|41.68|44.2|41.7|44.27|41.77|44.03|41.53|0
1747399500000|2025-05-16 12:45:00|44.19|41.69|44.23|41.73|44.34|41.84|44.16|41.66|0
1747399800000|2025-05-16 12:50:00|44.22|41.72|44.37|41.87|44.43|41.93|44.17|41.67|0
1747400100000|2025-05-16 12:55:00|44.38|41.88|44.38|41.88|44.43|41.93|44.33|41.83|0
1747400400000|2025-05-16 13:00:00|44.4|41.9|44.5|42|45.47|42.97|44.4|41.9|0
1747400700000|2025-05-16 13:05:00|44.48|41.98|44.3|41.8|44.51|42.01|44.26|41.76|0
1747401000000|2025-05-16 13:10:00|44.32|41.82|44.27|41.77|44.39|41.89|44.27|41.77|0
1747401300000|2025-05-16 13:15:00|44.23|41.73|44.18|41.68|44.31|41.81|44.11|41.61|0
1747401600000|2025-05-16 13:20:00|44.2|41.7|44.48|41.48|44.49|41.84|44.18|41.48|0
1747401900000|2025-05-16 13:25:00|44.64|41.64|44.7|41.7|44.94|41.94|44.26|41.26|0
1747402200000|2025-05-16 13:30:00|44.84|42.34|45|42.5|45.16|42.66|44.77|42.27|0
1747402500000|2025-05-16 13:35:00|44.99|42.49|44.9|42.4|45.18|42.68|44.78|42.28|0
1747402800000|2025-05-16 13:40:00|44.94|42.44|45.28|42.78|45.5|43|44.77|42.27|0
1747403100000|2025-05-16 13:45:00|45.3|42.8|44.81|42.31|45.32|42.82|44.81|42.31|0
1747403400000|2025-05-16 13:50:00|44.8|42.3|44.93|42.43|44.96|42.46|44.66|42.16|0
1747403700000|2025-05-16 13:55:00|44.91|42.41|44.74|42.24|44.94|42.44|44.55|42.05|0
1747404000000|2025-05-16 14:00:00|44.6|42.1|44.62|42.12|45.27|42.77|44.57|42.07|0
1747404300000|2025-05-16 14:05:00|44.58|42.08|44.9|42.4|45.1|42.6|44.43|41.93|0
1747404600000|2025-05-16 14:10:00|44.84|42.34|44.91|42.41|45.05|42.55|44.71|42.21|0
1747404900000|2025-05-16 14:15:00|44.9|42.4|44.58|42.08|44.99|42.49|44.44|41.94|0
1747405200000|2025-05-16 14:20:00|44.57|42.07|44.55|42.05|44.79|42.29|44.49|41.99|0
1747405500000|2025-05-16 14:25:00|44.53|42.03|44.94|42.44|44.94|42.44|44.42|41.92|0
1747405800000|2025-05-16 14:30:00|45.01|42.51|45.19|42.69|45.27|42.77|44.95|42.45|0
1747406100000|2025-05-16 14:35:00|45.21|42.71|45.32|42.82|45.43|42.93|45.17|42.67|0
1747406400000|2025-05-16 14:40:00|45.3|42.8|45.91|43.41|46.07|43.57|45.28|42.78|0
1747406700000|2025-05-16 14:45:00|45.99|43.49|45.53|43.03|46.04|43.54|45.51|43.01|0
1747407000000|2025-05-16 14:50:00|45.51|43.01|45.3|42.8|45.53|43.03|45.27|42.77|0
1747407300000|2025-05-16 14:55:00|45.27|42.77|45.28|42.78|45.36|42.86|45.05|42.55|0
1747407600000|2025-05-16 15:00:00|45.21|42.71|45.15|42.65|45.21|42.71|45|42.5|0
1747407900000|2025-05-16 15:05:00|45.17|42.67|45.25|42.75|45.25|42.75|45.02|42.52|0
1747408200000|2025-05-16 15:10:00|45.26|42.76|45.13|42.63|45.26|42.76|45|42.5|0
1747408500000|2025-05-16 15:15:00|45.1|42.6|45.2|42.7|45.32|42.82|45.01|42.51|0
1747408800000|2025-05-16 15:20:00|45.16|42.66|45.37|42.87|45.42|42.92|45.11|42.61|0
1747409100000|2025-05-16 15:25:00|45.35|42.85|45.04|42.54|45.39|42.89|45.02|42.52|0
1747409400000|2025-05-16 15:30:00|45.02|42.52|44.79|42.29|45.08|42.58|44.69|42.19|0
1747409700000|2025-05-16 15:35:00|44.78|42.28|44.78|42.28|44.84|42.34|44.66|42.16|0
1747410000000|2025-05-16 15:40:00|44.77|42.27|44.56|42.06|44.83|42.33|44.51|42.01|0
1747410300000|2025-05-16 15:45:00|44.54|42.04|44.66|42.16|44.72|42.22|44.49|41.99|0
1747410600000|2025-05-16 15:50:00|44.65|42.15|44.75|42.25|44.89|42.39|44.58|42.08|0
1747410900000|2025-05-16 15:55:00|44.74|42.24|44.93|42.43|45.01|42.51|44.71|42.21|0
1747411200000|2025-05-16 16:00:00|44.96|42.46|44.68|42.18|45.02|42.52|44.61|42.11|0
1747411500000|2025-05-16 16:05:00|44.67|42.17|44.59|42.09|44.71|42.21|44.54|42.04|0
1747411800000|2025-05-16 16:10:00|44.61|42.11|44.4|41.9|44.66|42.16|44.35|41.85|0
1747412100000|2025-05-16 16:15:00|44.38|41.88|44.33|41.83|44.42|41.92|44.21|41.71|0
1747412400000|2025-05-16 16:20:00|44.34|41.84|44.28|41.78|44.38|41.88|44.24|41.74|0
1747412700000|2025-05-16 16:25:00|44.27|41.77|44.45|41.95|44.51|42.01|44.26|41.76|0
1747413000000|2025-05-16 16:30:00|44.43|41.93|44.48|41.98|44.51|42.01|44.34|41.84|0
1747413300000|2025-05-16 16:35:00|44.47|41.97|44.39|41.89|44.49|41.99|44.3|41.8|0
1747413600000|2025-05-16 16:40:00|44.41|41.91|44.49|41.99|44.62|42.12|44.35|41.85|0
1747413900000|2025-05-16 16:45:00|44.48|41.98|44.6|42.1|44.61|42.11|44.43|41.93|0
1747414200000|2025-05-16 16:50:00|44.62|42.12|44.33|41.83|44.72|42.22|44.3|41.8|0
1747414500000|2025-05-16 16:55:00|44.31|41.81|44.32|41.82|44.41|41.91|44.23|41.73|0
1747414800000|2025-05-16 17:00:00|44.33|41.83|44.31|41.81|44.43|41.93|44.17|41.67|0
1747415100000|2025-05-16 17:05:00|44.27|41.77|44.32|41.82|44.37|41.87|44.15|41.65|0
1747415400000|2025-05-16 17:10:00|44.31|41.81|44.32|41.82|44.49|41.99|44.26|41.76|0
1747415700000|2025-05-16 17:15:00|44.3|41.8|44.07|41.57|44.32|41.82|43.94|41.44|0
1747416000000|2025-05-16 17:20:00|44.05|41.55|44.22|41.72|44.24|41.74|43.97|41.47|0
1747416300000|2025-05-16 17:25:00|44.2|41.7|44.22|41.72|44.28|41.78|44.17|41.67|0
1747416600000|2025-05-16 17:30:00|44.19|41.69|44.31|41.81|44.32|41.82|44.14|41.64|0
1747416900000|2025-05-16 17:35:00|44.3|41.8|44.38|41.88|44.4|41.9|44.22|41.72|0
1747417200000|2025-05-16 17:40:00|44.41|41.91|44.42|41.92|44.54|42.04|44.36|41.86|0
1747417500000|2025-05-16 17:45:00|44.44|41.94|44.47|41.97|44.52|42.02|44.37|41.87|0
1747417800000|2025-05-16 17:50:00|44.42|41.92|44.73|42.23|44.81|42.31|44.35|41.85|0
1747418100000|2025-05-16 17:55:00|44.72|42.22|44.73|42.23|44.84|42.34|44.68|42.18|0
1747418400000|2025-05-16 18:00:00|44.74|42.24|44.63|42.13|44.83|42.33|44.58|42.08|0
1747418700000|2025-05-16 18:05:00|44.61|42.11|44.67|42.17|44.75|42.25|44.59|42.09|0
1747419000000|2025-05-16 18:10:00|44.68|42.18|44.58|42.08|44.75|42.25|44.5|42|0
1747419300000|2025-05-16 18:15:00|44.59|42.09|44.5|42|44.64|42.14|44.5|42|0
1747419600000|2025-05-16 18:20:00|44.53|42.03|44.53|42.03|44.61|42.11|44.47|41.97|0
1747419900000|2025-05-16 18:25:00|44.54|42.04|44.49|41.99|44.6|42.1|44.41|41.91|0
1747420200000|2025-05-16 18:30:00|44.47|41.97|44.36|41.86|44.56|42.06|44.34|41.84|0
1747420500000|2025-05-16 18:35:00|44.37|41.87|44.33|41.83|44.44|41.94|44.3|41.8|0
1747420800000|2025-05-16 18:40:00|44.32|41.82|44.32|41.82|44.4|41.9|44.12|41.62|0
1747421100000|2025-05-16 18:45:00|44.29|41.79|44.3|41.8|44.36|41.86|44.22|41.72|0
1747421400000|2025-05-16 18:50:00|44.31|41.81|44.26|41.76|44.36|41.86|44.15|41.65|0
1747421700000|2025-05-16 18:55:00|44.24|41.74|44.55|42.05|44.61|42.11|44.14|41.64|0
1747422000000|2025-05-16 19:00:00|44.54|42.04|44.5|42|44.61|42.11|44.45|41.95|0
1747422300000|2025-05-16 19:05:00|44.48|41.98|44.34|41.84|44.49|41.99|44.12|41.62|0
1747422600000|2025-05-16 19:10:00|44.35|41.85|44.34|41.84|44.42|41.92|44.27|41.77|0
1747422900000|2025-05-16 19:15:00|44.33|41.83|44.51|42.01|44.57|42.07|44.29|41.79|0
1747423200000|2025-05-16 19:20:00|44.53|42.03|44.68|42.18|44.76|42.26|44.49|41.99|0
1747423500000|2025-05-16 19:25:00|44.65|42.15|44.7|42.2|44.81|42.31|44.64|42.14|0
1747423800000|2025-05-16 19:30:00|44.73|42.23|44.81|42.31|44.83|42.33|44.65|42.15|0
1747424100000|2025-05-16 19:35:00|44.79|42.29|44.86|42.36|44.91|42.41|44.67|42.17|0
1747424400000|2025-05-16 19:40:00|44.87|42.37|44.76|42.26|44.93|42.43|44.65|42.15|0
1747424700000|2025-05-16 19:45:00|44.78|42.28|44.58|42.08|44.85|42.35|44.36|41.86|0
1747425000000|2025-05-16 19:50:00|44.66|42.16|44.66|42.16|44.7|42.2|44.39|41.89|0
1747425300000|2025-05-16 19:55:00|44.56|42.06|44.41|41.91|44.68|42.18|44.32|41.82|0
1747425600000|2025-05-16 20:00:00|44.53|42.03|44.63|42.13|44.73|42.23|44.51|42.01|0
1747425900000|2025-05-16 20:05:00|44.66|42.16|44.71|42.21|44.75|42.25|44.61|42.11|0
1747426200000|2025-05-16 20:10:00|44.69|42.19|44.77|42.27|44.85|42.35|44.69|42.19|0
1747613700000|2025-05-19 00:15:00|48.81|46.31|48.75|46.25|48.84|46.34|48.75|46.25|0
1747614000000|2025-05-19 00:20:00|48.77|46.27|48.94|46.44|48.99|46.49|48.6|46.1|0
1747614300000|2025-05-19 00:25:00|48.88|46.38|49.18|46.68|49.29|46.79|48.88|46.38|0
1747614600000|2025-05-19 00:30:00|49.2|46.7|49.48|46.98|49.63|47.13|49.17|46.67|0
1747614900000|2025-05-19 00:35:00|49.46|46.96|49.58|47.08|49.73|47.23|49.32|46.82|0
1747615200000|2025-05-19 00:40:00|49.6|47.1|49.64|47.14|49.72|47.22|49.49|46.99|0
1747615500000|2025-05-19 00:45:00|49.63|47.13|49.4|46.9|49.77|47.27|49.36|46.86|0
1747615800000|2025-05-19 00:50:00|49.39|46.89|49.16|46.66|49.39|46.89|49.01|46.51|0
1747616100000|2025-05-19 00:55:00|49.13|46.63|49|46.5|49.28|46.78|49|46.5|0
1747616400000|2025-05-19 01:00:00|49.02|46.52|48.97|46.47|49.12|46.62|48.97|46.47|0
1747616700000|2025-05-19 01:05:00|48.99|46.49|49.04|46.54|49.06|46.56|48.93|46.43|0
1747617000000|2025-05-19 01:10:00|49.02|46.52|49.04|46.54|49.14|46.64|48.96|46.46|0
1747617300000|2025-05-19 01:15:00|49.03|46.53|49|46.5|49.13|46.63|48.98|46.48|0
1747617600000|2025-05-19 01:20:00|48.99|46.49|48.58|46.08|49.05|46.55|48.58|46.08|0
1747617900000|2025-05-19 01:25:00|48.64|46.14|48.8|46.3|48.82|46.32|48.64|46.14|0
1747618200000|2025-05-19 01:30:00|48.79|46.29|48.47|45.97|48.8|46.3|48.43|45.93|0
1747618500000|2025-05-19 01:35:00|48.48|45.98|48.82|46.32|48.87|46.37|48.44|45.94|0
1747618800000|2025-05-19 01:40:00|48.83|46.33|48.93|46.43|49|46.5|48.83|46.33|0
1747619100000|2025-05-19 01:45:00|48.95|46.45|48.92|46.42|49.03|46.53|48.86|46.36|0
1747619400000|2025-05-19 01:50:00|48.9|46.4|48.94|46.44|48.98|46.48|48.85|46.35|0
1747619700000|2025-05-19 01:55:00|48.95|46.45|49.01|46.51|49.01|46.51|48.9|46.4|0
1747620000000|2025-05-19 02:00:00|48.97|46.47|49.03|46.53|49.19|46.69|48.94|46.44|0
1747620300000|2025-05-19 02:05:00|49.05|46.55|49.02|46.52|49.2|46.7|48.96|46.46|0
1747620600000|2025-05-19 02:10:00|49.03|46.53|49.11|46.61|49.17|46.67|49.03|46.53|0
1747620900000|2025-05-19 02:15:00|49.09|46.59|49.06|46.56|49.13|46.63|49.02|46.52|0
1747621200000|2025-05-19 02:20:00|49.07|46.57|48.94|46.44|49.09|46.59|48.86|46.36|0
1747621500000|2025-05-19 02:25:00|48.95|46.45|48.86|46.36|48.97|46.47|48.78|46.28|0
1747621800000|2025-05-19 02:30:00|48.85|46.35|48.47|45.97|48.88|46.38|48.42|45.92|0
1747622100000|2025-05-19 02:35:00|48.49|45.99|48.6|46.1|48.66|46.16|48.46|45.96|0
1747622400000|2025-05-19 02:40:00|48.59|46.09|48.74|46.24|48.85|46.35|48.55|46.05|0
1747622700000|2025-05-19 02:45:00|48.76|46.26|49.07|46.57|49.1|46.6|48.68|46.18|0
1747623000000|2025-05-19 02:50:00|49.08|46.58|49.05|46.55|49.09|46.59|49.01|46.51|0
1747623300000|2025-05-19 02:55:00|49.06|46.56|49.25|46.75|49.29|46.79|49.05|46.55|0
1747623600000|2025-05-19 03:00:00|49.26|46.76|49.38|46.88|49.42|46.92|49.2|46.7|0
1747623900000|2025-05-19 03:05:00|49.39|46.89|49.41|46.91|49.45|46.95|49.35|46.85|0
1747624200000|2025-05-19 03:10:00|49.39|46.89|49.64|47.14|49.73|47.23|49.37|46.87|0
1747624500000|2025-05-19 03:15:00|49.67|47.17|49.73|47.23|49.75|47.25|49.6|47.1|0
1747624800000|2025-05-19 03:20:00|49.72|47.22|50.08|47.58|50.11|47.61|49.66|47.16|0
1747625100000|2025-05-19 03:25:00|50.09|47.59|49.81|47.31|50.09|47.59|49.74|47.24|0
1747625400000|2025-05-19 03:30:00|49.83|47.33|50.06|47.56|50.24|47.74|49.79|47.29|0
1747625700000|2025-05-19 03:35:00|50.05|47.55|50.19|47.69|50.24|47.74|49.99|47.49|0
1747626000000|2025-05-19 03:40:00|50.18|47.68|50.65|48.15|50.78|48.28|50.16|47.66|0
1747626300000|2025-05-19 03:45:00|50.64|48.14|50.72|48.22|50.76|48.26|50.62|48.12|0
1747626600000|2025-05-19 03:50:00|50.74|48.24|50.85|48.35|50.99|48.49|50.74|48.24|0
1747626900000|2025-05-19 03:55:00|50.89|48.39|50.83|48.33|50.98|48.48|50.83|48.33|0
1747627200000|2025-05-19 04:00:00|50.82|48.32|50.71|48.21|50.96|48.46|50.68|48.18|0
1747627500000|2025-05-19 04:05:00|50.73|48.23|50.69|48.19|50.77|48.27|50.6|48.1|0
1747627800000|2025-05-19 04:10:00|50.67|48.17|50.72|48.22|50.87|48.37|50.62|48.12|0
1747628100000|2025-05-19 04:15:00|50.74|48.24|50.84|48.34|50.88|48.38|50.69|48.19|0
1747628400000|2025-05-19 04:20:00|50.86|48.36|50.76|48.26|50.97|48.47|50.75|48.25|0
1747628700000|2025-05-19 04:25:00|50.78|48.28|50.85|48.35|50.98|48.48|50.77|48.27|0
1747629000000|2025-05-19 04:30:00|50.84|48.34|50.6|48.1|50.89|48.39|50.57|48.07|0
1747629300000|2025-05-19 04:35:00|50.58|48.08|50.64|48.14|50.68|48.18|50.56|48.06|0
1747629600000|2025-05-19 04:40:00|50.6|48.1|50.64|48.14|50.7|48.2|50.6|48.1|0
1747629900000|2025-05-19 04:45:00|50.65|48.15|50.74|48.24|50.76|48.26|50.62|48.12|0
1747630200000|2025-05-19 04:50:00|50.72|48.22|50.8|48.3|50.82|48.32|50.7|48.2|0
1747630500000|2025-05-19 04:55:00|50.83|48.33|50.81|48.31|50.88|48.38|50.73|48.23|0
1747630800000|2025-05-19 05:00:00|50.83|48.33|50.73|48.23|50.83|48.33|50.66|48.16|0
1747631100000|2025-05-19 05:05:00|50.72|48.22|50.78|48.28|50.91|48.41|50.67|48.17|0
1747631400000|2025-05-19 05:10:00|50.72|48.22|50.76|48.26|50.82|48.32|50.67|48.17|0
1747631700000|2025-05-19 05:15:00|50.77|48.27|50.67|48.17|50.88|48.38|50.66|48.16|0
1747632000000|2025-05-19 05:20:00|50.66|48.16|50.63|48.13|50.79|48.29|50.63|48.13|0
1747632300000|2025-05-19 05:25:00|50.77|48.27|50.61|48.11|50.82|48.32|50.42|47.92|0
1747632600000|2025-05-19 05:30:00|50.58|48.08|50.79|48.29|50.9|48.4|50.56|48.06|0
1747632900000|2025-05-19 05:35:00|50.82|48.32|50.78|48.28|50.87|48.37|50.75|48.25|0
1747633200000|2025-05-19 05:40:00|50.79|48.29|50.61|48.11|50.79|48.29|50.58|48.08|0
1747633500000|2025-05-19 05:45:00|50.65|48.15|50.54|48.04|50.76|48.26|50.54|48.04|0
1747633800000|2025-05-19 05:50:00|50.55|48.05|50.04|47.54|50.56|48.06|50|47.5|0
1747634100000|2025-05-19 05:55:00|50.06|47.56|50.13|47.63|50.17|47.67|50.03|47.53|0
1747634400000|2025-05-19 06:00:00|50.12|47.62|49.94|47.44|50.28|47.78|49.92|47.42|0
1747634700000|2025-05-19 06:05:00|49.95|47.45|49.78|47.28|49.99|47.49|49.75|47.25|0
1747635000000|2025-05-19 06:10:00|49.79|47.29|49.79|47.29|49.88|47.38|49.72|47.22|0
1747635300000|2025-05-19 06:15:00|49.83|47.33|49.95|47.45|49.97|47.47|49.7|47.2|0
1747635600000|2025-05-19 06:20:00|49.94|47.44|50|47.5|50|47.5|49.87|47.37|0
1747635900000|2025-05-19 06:25:00|49.9|47.4|50.21|47.71|50.32|47.82|49.9|47.4|0
1747636200000|2025-05-19 06:30:00|50.22|47.72|50.39|47.89|50.63|48.13|50.17|47.67|0
1747636500000|2025-05-19 06:35:00|50.41|47.91|50.49|47.99|50.56|48.06|50.28|47.78|0
1747636800000|2025-05-19 06:40:00|50.47|47.97|50.77|48.27|50.85|48.35|50.41|47.91|0
1747637100000|2025-05-19 06:45:00|50.81|48.31|50.74|48.24|51.17|48.67|50.74|48.24|0
1747637400000|2025-05-19 06:50:00|50.72|48.22|50.8|48.3|50.88|48.38|50.72|48.22|0
1747637700000|2025-05-19 06:55:00|50.81|48.31|50.86|48.36|50.91|48.41|50.7|48.2|0
1747638000000|2025-05-19 07:00:00|50.91|48.41|50.59|48.09|51.11|48.61|50.51|48.01|0
1747638300000|2025-05-19 07:05:00|50.57|48.07|50.78|48.28|50.9|48.4|50.53|48.03|0
1747638600000|2025-05-19 07:10:00|50.77|48.27|50.84|48.34|50.92|48.42|50.64|48.14|0
1747638900000|2025-05-19 07:15:00|50.88|48.38|50.58|48.08|51.02|48.52|50.55|48.05|0
1747639200000|2025-05-19 07:20:00|50.6|48.1|50.38|47.88|50.63|48.13|50.34|47.84|0
1747639500000|2025-05-19 07:25:00|50.34|47.84|50.44|47.94|50.49|47.99|50.31|47.81|0
1747639800000|2025-05-19 07:30:00|50.49|47.99|50.48|47.98|50.49|47.99|50.29|47.79|0
1747640100000|2025-05-19 07:35:00|50.45|47.95|50.43|47.93|50.49|47.99|50.36|47.86|0
1747640400000|2025-05-19 07:40:00|50.39|47.89|50.23|47.73|50.4|47.9|50.14|47.64|0
1747640700000|2025-05-19 07:45:00|50.24|47.74|50.34|47.84|50.44|47.94|50.23|47.73|0
1747641000000|2025-05-19 07:50:00|50.36|47.86|49.97|47.47|50.39|47.89|49.92|47.42|0
1747641300000|2025-05-19 07:55:00|49.98|47.48|50.39|47.89|50.39|47.89|49.98|47.48|0
1747641600000|2025-05-19 08:00:00|50.09|47.59|50.42|47.92|50.59|48.09|50.09|47.59|0
1747641900000|2025-05-19 08:05:00|50.41|47.91|50.65|48.15|50.86|48.36|50.31|47.81|0
1747642200000|2025-05-19 08:10:00|50.56|48.06|50.69|48.19|50.87|48.37|50.56|48.06|0
1747642500000|2025-05-19 08:15:00|50.73|48.23|50.65|48.15|50.83|48.33|50.6|48.1|0
1747642800000|2025-05-19 08:20:00|50.67|48.17|50.57|48.07|50.7|48.2|50.44|47.94|0
1747643100000|2025-05-19 08:25:00|50.54|48.04|50.96|48.46|50.97|48.47|50.46|47.96|0
1747643400000|2025-05-19 08:30:00|50.97|48.47|51.19|48.69|51.23|48.73|50.84|48.34|0
1747643700000|2025-05-19 08:35:00|51.18|48.68|51.1|48.6|51.18|48.68|51|48.5|0
1747644000000|2025-05-19 08:40:00|51.12|48.62|51.13|48.63|51.32|48.82|51.07|48.57|0
1747644300000|2025-05-19 08:45:00|51.14|48.64|51.13|48.63|51.31|48.81|51.06|48.56|0
1747644600000|2025-05-19 08:50:00|51.12|48.62|50.89|48.39|51.18|48.68|50.88|48.38|0
1747644900000|2025-05-19 08:55:00|50.88|48.38|50.95|48.45|51.02|48.52|50.88|48.38|0
1747645200000|2025-05-19 09:00:00|50.96|48.46|51.24|48.74|51.35|48.85|50.96|48.46|0
1747645500000|2025-05-19 09:05:00|51.26|48.76|51.3|48.8|51.39|48.89|51.18|48.68|0
1747645800000|2025-05-19 09:10:00|51.31|48.81|51.27|48.77|51.36|48.86|51.19|48.69|0
1747646100000|2025-05-19 09:15:00|51.26|48.76|51.01|48.51|51.32|48.82|50.96|48.46|0
1747646400000|2025-05-19 09:20:00|50.99|48.49|50.99|48.49|51.04|48.54|50.86|48.36|0
1747646700000|2025-05-19 09:25:00|50.97|48.47|50.81|48.31|50.99|48.49|50.81|48.31|0
1747647000000|2025-05-19 09:30:00|50.83|48.33|51.08|48.58|51.12|48.62|50.63|48.13|0
1747647300000|2025-05-19 09:35:00|51.09|48.59|50.79|48.29|51.09|48.59|50.66|48.16|0
1747647600000|2025-05-19 09:40:00|50.77|48.27|50.71|48.21|50.9|48.4|50.68|48.18|0
1747647900000|2025-05-19 09:45:00|50.76|48.26|51.03|48.53|51.05|48.55|50.71|48.21|0
1747648200000|2025-05-19 09:50:00|51|48.5|51.09|48.59|51.12|48.62|50.98|48.48|0
1747648500000|2025-05-19 09:55:00|51.08|48.58|50.94|48.44|51.09|48.59|50.88|48.38|0
1747648800000|2025-05-19 10:00:00|50.96|48.46|51.26|48.76|51.27|48.77|50.92|48.42|0
1747649100000|2025-05-19 10:05:00|51.28|48.78|51.32|48.82|51.36|48.86|51.2|48.7|0
1747649400000|2025-05-19 10:10:00|51.33|48.83|51.29|48.79|51.41|48.91|51.17|48.67|0
1747649700000|2025-05-19 10:15:00|51.31|48.81|51.32|48.82|51.37|48.87|51.25|48.75|0
1747650000000|2025-05-19 10:20:00|51.33|48.83|51.11|48.61|51.39|48.89|51.01|48.51|0
1747650300000|2025-05-19 10:25:00|51.12|48.62|50.85|48.35|51.14|48.64|50.7|48.2|0
1747650600000|2025-05-19 10:30:00|50.86|48.36|50.94|48.44|51.1|48.6|50.78|48.28|0
1747650900000|2025-05-19 10:35:00|50.96|48.46|50.65|48.15|50.96|48.46|50.6|48.1|0
1747651200000|2025-05-19 10:40:00|50.63|48.13|50.33|47.83|50.65|48.15|50.27|47.77|0
1747651500000|2025-05-19 10:45:00|50.3|47.8|50.19|47.69|50.33|47.83|50.15|47.65|0
1747651800000|2025-05-19 10:50:00|50.18|47.68|50.09|47.59|50.18|47.68|49.94|47.44|0
1747652100000|2025-05-19 10:55:00|50.07|47.57|50.21|47.71|50.3|47.8|50.06|47.56|0
1747652400000|2025-05-19 11:00:00|50.19|47.69|50.14|47.64|50.32|47.82|50.1|47.6|0
1747652700000|2025-05-19 11:05:00|50.12|47.62|49.99|47.49|50.18|47.68|49.81|47.31|0
1747653000000|2025-05-19 11:10:00|50.01|47.51|50.17|47.67|50.17|47.67|49.99|47.49|0
1747653300000|2025-05-19 11:15:00|50.16|47.66|50.23|47.73|50.42|47.92|50.15|47.65|0
1747653600000|2025-05-19 11:20:00|50.26|47.76|50.13|47.63|50.29|47.79|49.98|47.48|0
1747653900000|2025-05-19 11:25:00|50.14|47.64|50.16|47.66|50.21|47.71|49.9|47.4|0
1747654200000|2025-05-19 11:30:00|50.17|47.67|50.43|47.93|50.45|47.95|50.16|47.66|0
1747654500000|2025-05-19 11:35:00|50.47|47.97|50.45|47.95|50.55|48.05|50.41|47.91|0
1747654800000|2025-05-19 11:40:00|50.47|47.97|50.42|47.92|50.53|48.03|50.39|47.89|0
1747655100000|2025-05-19 11:45:00|50.44|47.94|49.99|47.49|50.44|47.94|49.99|47.49|0
1747655400000|2025-05-19 11:50:00|50.02|47.52|49.71|47.21|50.09|47.59|49.69|47.19|0
1747655700000|2025-05-19 11:55:00|49.72|47.22|49.67|47.17|49.79|47.29|49.55|47.05|0
1747656000000|2025-05-19 12:00:00|49.64|47.14|49.41|46.91|49.74|47.24|49.36|46.86|0
1747656300000|2025-05-19 12:05:00|49.43|46.93|49.84|47.34|49.89|47.39|49.41|46.91|0
1747656600000|2025-05-19 12:10:00|49.83|47.33|49.74|47.24|49.92|47.42|49.6|47.1|0
1747656900000|2025-05-19 12:15:00|49.76|47.26|49.99|47.49|50.03|47.53|49.6|47.1|0
1747657200000|2025-05-19 12:20:00|49.97|47.47|50.11|47.61|50.22|47.72|49.92|47.42|0
1747657500000|2025-05-19 12:25:00|50.1|47.6|50.07|47.57|50.15|47.65|50.05|47.55|0
1747657800000|2025-05-19 12:30:00|50.06|47.56|50.31|47.81|50.36|47.86|50|47.5|0
1747658100000|2025-05-19 12:35:00|50.29|47.79|50.1|47.6|50.38|47.88|50.08|47.58|0
1747658400000|2025-05-19 12:40:00|50.08|47.58|49.87|47.37|50.18|47.68|49.84|47.34|0
1747658700000|2025-05-19 12:45:00|49.88|47.38|49.74|47.24|50.04|47.54|49.73|47.23|0
1747659000000|2025-05-19 12:50:00|49.78|47.28|49.71|47.21|49.83|47.33|49.6|47.1|0
1747659300000|2025-05-19 12:55:00|49.73|47.23|49.61|47.11|49.79|47.29|49.53|47.03|0
1747659600000|2025-05-19 13:00:00|49.64|47.14|49.75|47.25|49.88|47.38|49.54|47.04|0
1747659900000|2025-05-19 13:05:00|49.77|47.27|49.95|47.45|50|47.5|49.73|47.23|0
1747660200000|2025-05-19 13:10:00|49.94|47.44|50.35|47.85|50.72|48.22|49.63|47.13|0
1747660500000|2025-05-19 13:15:00|50.42|47.92|50.2|47.7|50.7|48.2|50.11|47.61|0
1747660800000|2025-05-19 13:20:00|50.14|47.64|50.57|47.57|50.57|47.86|50.11|47.56|0
1747661100000|2025-05-19 13:25:00|50.67|47.67|50.35|47.35|50.69|47.69|50.35|47.35|0
1747661400000|2025-05-19 13:30:00|49.7|47.2|48.9|46.4|49.7|47.2|48.8|46.3|0
1747661700000|2025-05-19 13:35:00|48.86|46.36|48.4|45.9|49.17|46.67|48.29|45.79|0
1747662000000|2025-05-19 13:40:00|48.42|45.92|47.83|45.33|48.42|45.92|47.83|45.33|0
1747662300000|2025-05-19 13:45:00|47.82|45.32|47.46|44.96|48.04|45.54|47.15|44.65|0
1747662600000|2025-05-19 13:50:00|47.44|44.94|47.47|44.97|47.62|45.12|47.26|44.76|0
1747662900000|2025-05-19 13:55:00|47.43|44.93|47.41|44.91|47.54|45.04|47.21|44.71|0
1747663200000|2025-05-19 14:00:00|47.42|44.92|46.99|44.49|47.58|45.08|46.68|44.18|0
1747663500000|2025-05-19 14:05:00|46.92|44.42|46.37|43.87|46.96|44.46|45.92|43.42|0
1747663800000|2025-05-19 14:10:00|46.39|43.89|46.66|44.16|46.78|44.28|46.33|43.83|0
1747664100000|2025-05-19 14:15:00|46.67|44.17|46.31|43.81|46.67|44.17|46.08|43.58|0
1747664400000|2025-05-19 14:20:00|46.3|43.8|46.49|43.99|46.62|44.12|46.2|43.7|0
1747664700000|2025-05-19 14:25:00|46.53|44.03|46.88|44.38|47.26|44.76|46.53|44.03|0
1747665000000|2025-05-19 14:30:00|46.86|44.36|46.78|44.28|47.19|44.69|46.7|44.2|0
1747665300000|2025-05-19 14:35:00|46.81|44.31|46.52|44.02|46.84|44.34|46.48|43.98|0
1747665600000|2025-05-19 14:40:00|46.59|44.09|46.71|44.21|46.82|44.32|46.48|43.98|0
1747665900000|2025-05-19 14:45:00|46.73|44.23|47.14|44.64|47.22|44.72|46.5|44|0
1747666200000|2025-05-19 14:50:00|47.16|44.66|46.83|44.33|47.38|44.88|46.63|44.13|0
1747666500000|2025-05-19 14:55:00|46.85|44.35|47|44.5|47.12|44.62|46.78|44.28|0
1747666800000|2025-05-19 15:00:00|46.99|44.49|46.54|44.04|47.02|44.52|46.52|44.02|0
1747667100000|2025-05-19 15:05:00|46.56|44.06|46.64|44.14|46.82|44.32|46.41|43.91|0
1747667400000|2025-05-19 15:10:00|46.62|44.12|46.55|44.05|46.72|44.22|46.47|43.97|0
1747667700000|2025-05-19 15:15:00|46.57|44.07|46.44|43.94|46.64|44.14|46.33|43.83|0
1747668000000|2025-05-19 15:20:00|46.45|43.95|46.52|44.02|46.58|44.08|46.33|43.83|0
1747668300000|2025-05-19 15:25:00|46.49|43.99|46.59|44.09|46.7|44.2|46.45|43.95|0
1747668600000|2025-05-19 15:30:00|46.62|44.12|46.55|44.05|46.67|44.17|46.35|43.85|0
1747668900000|2025-05-19 15:35:00|46.51|44.01|46.09|43.59|46.54|44.04|46|43.5|0
1747669200000|2025-05-19 15:40:00|46.07|43.57|45.84|43.34|46.09|43.59|45.67|43.17|0
1747669500000|2025-05-19 15:45:00|45.83|43.33|46.2|43.7|46.25|43.75|45.76|43.26|0
1747669800000|2025-05-19 15:50:00|46.28|43.78|46.16|43.66|46.4|43.9|46.15|43.65|0
1747670100000|2025-05-19 15:55:00|46.18|43.68|46.12|43.62|46.34|43.84|46.03|43.53|0
1747670400000|2025-05-19 16:00:00|46.08|43.58|45.97|43.47|46.15|43.65|45.94|43.44|0
1747670700000|2025-05-19 16:05:00|46|43.5|46.08|43.58|46.14|43.64|45.97|43.47|0
1747671000000|2025-05-19 16:10:00|46.1|43.6|45.81|43.31|46.12|43.62|45.8|43.3|0
1747671300000|2025-05-19 16:15:00|45.8|43.3|46|43.5|46.02|43.52|45.77|43.27|0
1747671600000|2025-05-19 16:20:00|46.03|43.53|45.86|43.36|46.09|43.59|45.81|43.31|0
1747671900000|2025-05-19 16:25:00|45.84|43.34|45.54|43.04|45.89|43.39|45.5|43|0
1747672200000|2025-05-19 16:30:00|45.56|43.06|45.78|43.28|45.81|43.31|45.52|43.02|0
1747672500000|2025-05-19 16:35:00|45.75|43.25|45.64|43.14|45.82|43.32|45.62|43.12|0
1747672800000|2025-05-19 16:40:00|45.65|43.15|45.79|43.29|45.87|43.37|45.62|43.12|0
1747673100000|2025-05-19 16:45:00|45.8|43.3|45.61|43.11|45.87|43.37|45.53|43.03|0
1747673400000|2025-05-19 16:50:00|45.59|43.09|45.27|42.77|45.6|43.1|45.22|42.72|0
1747673700000|2025-05-19 16:55:00|45.29|42.79|45.26|42.76|45.35|42.85|45.07|42.57|0
1747674000000|2025-05-19 17:00:00|45.28|42.78|44.96|42.46|45.33|42.83|44.94|42.44|0
1747674300000|2025-05-19 17:05:00|44.99|42.49|44.76|42.26|45.08|42.58|44.7|42.2|0
1747674600000|2025-05-19 17:10:00|44.77|42.27|44.88|42.38|44.91|42.41|44.73|42.23|0
1747674900000|2025-05-19 17:15:00|44.86|42.36|44.97|42.47|45.07|42.57|44.81|42.31|0
1747675200000|2025-05-19 17:20:00|45|42.5|44.93|42.43|45.03|42.53|44.86|42.36|0
1747675500000|2025-05-19 17:25:00|44.91|42.41|45.15|42.65|45.19|42.69|44.77|42.27|0
1747675800000|2025-05-19 17:30:00|45.17|42.67|45.02|42.52|45.29|42.79|44.91|42.41|0
1747676100000|2025-05-19 17:35:00|45.05|42.55|45.08|42.58|45.13|42.63|44.93|42.43|0
1747676400000|2025-05-19 17:40:00|45.1|42.6|45.27|42.77|45.38|42.88|45.04|42.54|0
1747676700000|2025-05-19 17:45:00|45.26|42.76|45.53|43.03|45.58|43.08|45.24|42.74|0
1747677000000|2025-05-19 17:50:00|45.55|43.05|45.64|43.14|45.66|43.16|45.38|42.88|0
1747677300000|2025-05-19 17:55:00|45.67|43.17|45.59|43.09|45.7|43.2|45.51|43.01|0
1747677600000|2025-05-19 18:00:00|45.61|43.11|45.57|43.07|45.75|43.25|45.49|42.99|0
1747677900000|2025-05-19 18:05:00|45.55|43.05|45.61|43.11|45.71|43.21|45.5|43|0
1747678200000|2025-05-19 18:10:00|45.64|43.14|45.72|43.22|45.82|43.32|45.58|43.08|0
1747678500000|2025-05-19 18:15:00|45.7|43.2|46.23|43.73|46.41|43.91|45.7|43.2|0
1747678800000|2025-05-19 18:20:00|46.25|43.75|46.11|43.61|46.32|43.82|46.09|43.59|0
1747679100000|2025-05-19 18:25:00|46.1|43.6|46.03|43.53|46.1|43.6|45.79|43.29|0
1747679400000|2025-05-19 18:30:00|46.01|43.51|45.85|43.35|46.08|43.58|45.82|43.32|0
1747679700000|2025-05-19 18:35:00|45.84|43.34|45.63|43.13|45.89|43.39|45.56|43.06|0
1747680000000|2025-05-19 18:40:00|45.61|43.11|45.66|43.16|45.72|43.22|45.46|42.96|0
1747680300000|2025-05-19 18:45:00|45.63|43.13|45.65|43.15|45.78|43.28|45.54|43.04|0
1747680600000|2025-05-19 18:50:00|45.62|43.12|45.53|43.03|45.7|43.2|45.49|42.99|0
1747680900000|2025-05-19 18:55:00|45.54|43.04|45.4|42.9|45.59|43.09|45.34|42.84|0
1747681200000|2025-05-19 19:00:00|45.41|42.91|45.46|42.96|45.49|42.99|45.15|42.65|0
1747681500000|2025-05-19 19:05:00|45.48|42.98|45.52|43.02|45.57|43.07|45.28|42.78|0
1747681800000|2025-05-19 19:10:00|45.54|43.04|45.73|43.23|45.79|43.29|45.52|43.02|0
1747682100000|2025-05-19 19:15:00|45.74|43.24|45.95|43.45|45.95|43.45|45.73|43.23|0
1747682400000|2025-05-19 19:20:00|45.96|43.46|45.9|43.4|46.03|43.53|45.8|43.3|0
1747682700000|2025-05-19 19:25:00|45.91|43.41|46.04|43.54|46.33|43.83|45.91|43.41|0
1747683000000|2025-05-19 19:30:00|46.06|43.56|45.9|43.4|46.07|43.57|45.77|43.27|0
1747683300000|2025-05-19 19:35:00|45.91|43.41|45.74|43.24|45.97|43.47|45.65|43.15|0
1747683600000|2025-05-19 19:40:00|45.76|43.26|45.81|43.31|45.88|43.38|45.7|43.2|0
1747683900000|2025-05-19 19:45:00|45.84|43.34|45.48|42.98|45.87|43.37|45.44|42.94|0
1747684200000|2025-05-19 19:50:00|45.26|42.76|45.3|42.8|45.52|43.02|45.23|42.73|0
1747684500000|2025-05-19 19:55:00|45.32|42.82|45.11|42.61|45.41|42.91|44.93|42.43|0
1747684800000|2025-05-19 20:00:00|45.18|42.68|45.44|42.94|45.54|43.04|45.18|42.68|0
1747685100000|2025-05-19 20:05:00|45.45|42.95|45.6|43.1|45.61|43.11|45.37|42.87|0
1747685400000|2025-05-19 20:10:00|45.61|43.11|45.53|43.03|45.7|43.2|45.53|43.03|0
1747685700000|2025-05-19 20:15:00|45.56|43.06|45.62|43.12|45.66|43.16|45.56|43.06|0
1747686000000|2025-05-19 20:20:00|45.6|43.1|45.52|43.02|45.64|43.14|45.46|42.96|0
1747686300000|2025-05-19 20:25:00|45.53|43.03|45.46|42.96|45.55|43.05|45.41|42.91|0
1747686600000|2025-05-19 20:30:00|45.4|42.9|45.49|42.99|45.49|42.99|45.4|42.9|0
1747686900000|2025-05-19 20:35:00|45.48|42.98|45.24|42.74|45.49|42.99|45.21|42.71|0
1747687200000|2025-05-19 20:40:00|45.22|42.72|45.19|42.69|45.28|42.78|45.16|42.66|0
1747687500000|2025-05-19 20:45:00|45.16|42.66|45.15|42.65|45.2|42.7|45.1|42.6|0
1747687800000|2025-05-19 20:50:00|45.17|42.67|45.15|42.65|45.18|42.68|45.11|42.61|0
1747688100000|2025-05-19 20:55:00|45.4|42.4|45.43|42.43|45.47|42.47|45.4|42.4|0
1747688400000|2025-05-19 21:00:00|45.44|42.44|45.47|42.47|45.5|42.5|45.43|42.43|0
1747688700000|2025-05-19 21:05:00|45.49|42.49|45.46|42.46|45.5|42.5|45.46|42.46|0
1747689000000|2025-05-19 21:10:00|45.44|42.44|45.44|42.44|45.44|42.44|45.44|42.44|0
1747689300000|2025-05-19 21:15:00|45.46|42.46|45.46|42.46|45.46|42.46|45.46|42.46|0
1747689600000|2025-05-19 21:20:00|45.45|42.45|45.53|42.53|45.56|42.56|45.44|42.44|0
1747689900000|2025-05-19 21:25:00|45.56|42.56|45.48|42.48|45.59|42.59|45.47|42.47|0
1747690200000|2025-05-19 21:30:00|45.47|42.47|45.41|42.41|45.47|42.47|45.39|42.39|0
1747690500000|2025-05-19 21:35:00|45.42|42.42|45.39|42.39|45.45|42.45|45.38|42.38|0
1747690800000|2025-05-19 21:40:00|45.36|42.36|45.4|42.4|45.4|42.4|45.34|42.34|0
1747691100000|2025-05-19 21:45:00|45.41|42.41|45.44|42.44|45.46|42.46|45.41|42.41|0
1747691400000|2025-05-19 21:50:00|45.4|42.4|45.44|42.44|45.45|42.45|45.39|42.39|0
1747691700000|2025-05-19 21:55:00|45.47|42.47|45.44|42.44|45.47|42.47|45.43|42.43|0
1747692000000|2025-05-19 22:00:00|45.55|42.55|45.56|42.56|45.69|42.69|45.53|42.53|0
1747692300000|2025-05-19 22:05:00|45.55|42.55|45.46|42.46|45.56|42.56|45.4|42.4|0
1747692600000|2025-05-19 22:10:00|45.44|42.44|45.45|42.45|45.51|42.51|45.37|42.37|0
1747692900000|2025-05-19 22:15:00|45.46|42.46|45.45|42.45|45.47|42.47|45.4|42.4|0
1747693200000|2025-05-19 22:20:00|45.44|42.44|45.41|42.41|45.46|42.46|45.34|42.34|0
1747693500000|2025-05-19 22:25:00|45.4|42.4|45.47|42.47|45.47|42.47|45.38|42.38|0
1747693800000|2025-05-19 22:30:00|45.5|42.5|45.48|42.48|45.6|42.6|45.4|42.4|0
1747694100000|2025-05-19 22:35:00|45.5|42.5|45.43|42.43|45.52|42.52|45.41|42.41|0
1747694400000|2025-05-19 22:40:00|45.41|42.41|45.45|42.45|45.48|42.48|45.41|42.41|0
1747694700000|2025-05-19 22:45:00|45.46|42.46|45.44|42.44|45.48|42.48|45.41|42.41|0
1747695000000|2025-05-19 22:50:00|45.48|42.48|45.46|42.46|45.48|42.48|45.44|42.44|0
1747695300000|2025-05-19 22:55:00|45.48|42.48|45.44|42.44|45.48|42.48|45.43|42.43|0
1747695600000|2025-05-19 23:00:00|45.42|42.42|45.47|42.47|45.47|42.47|45.41|42.41|0
1747695900000|2025-05-19 23:05:00|45.46|42.46|45.39|42.39|45.47|42.47|45.35|42.35|0
1747696200000|2025-05-19 23:10:00|45.4|42.4|45.18|42.18|45.4|42.4|45.07|42.07|0
1747696500000|2025-05-19 23:15:00|45.17|42.17|45.08|42.08|45.23|42.23|45.06|42.06|0
1747696800000|2025-05-19 23:20:00|45.11|42.11|45.06|42.06|45.11|42.11|45.03|42.03|0
1747697100000|2025-05-19 23:25:00|45.08|42.08|44.99|41.99|45.08|42.08|44.98|41.98|0
1747697400000|2025-05-19 23:30:00|45.01|42.01|44.64|41.64|45.01|42.01|44.64|41.64|0
1747697700000|2025-05-19 23:35:00|44.68|41.68|44.76|41.76|44.77|41.77|44.68|41.68|0
1747698000000|2025-05-19 23:40:00|44.74|41.74|44.81|41.81|44.82|41.82|44.71|41.71|0
1747698300000|2025-05-19 23:45:00|44.79|41.79|44.8|41.8|44.81|41.81|44.77|41.77|0
1747698600000|2025-05-19 23:50:00|44.79|41.79|45.09|42.09|45.13|42.13|44.75|41.75|0
1747698900000|2025-05-19 23:55:00|45.08|42.08|44.92|41.92|45.08|42.08|44.91|41.91|0
1747699200000|2025-05-20 00:00:00|44.91|41.91|44.83|41.83|44.99|41.99|44.74|41.74|0
1747699500000|2025-05-20 00:05:00|44.82|41.82|44.72|41.72|44.85|41.85|44.7|41.7|0
1747699800000|2025-05-20 00:10:00|44.7|41.7|44.88|41.88|44.9|41.9|44.67|41.67|0
1747700100000|2025-05-20 00:15:00|44.9|41.9|44.63|42.13|44.9|42.16|44.52|41.85|0
1747700400000|2025-05-20 00:20:00|44.62|42.12|44.72|42.22|44.83|42.33|44.55|42.05|0
1747700700000|2025-05-20 00:25:00|44.74|42.24|44.73|42.23|44.82|42.32|44.66|42.16|0
1747701000000|2025-05-20 00:30:00|44.74|42.24|44.74|42.24|44.86|42.36|44.66|42.16|0
1747701300000|2025-05-20 00:35:00|44.7|42.2|44.6|42.1|44.75|42.25|44.57|42.07|0
1747701600000|2025-05-20 00:40:00|44.62|42.12|44.62|42.12|44.68|42.18|44.54|42.04|0
1747701900000|2025-05-20 00:45:00|44.58|42.08|44.85|42.35|44.87|42.37|44.58|42.08|0
1747702200000|2025-05-20 00:50:00|44.87|42.37|44.9|42.4|44.92|42.42|44.81|42.31|0
1747702500000|2025-05-20 00:55:00|44.92|42.42|44.95|42.45|45.05|42.55|44.86|42.36|0
1747702800000|2025-05-20 01:00:00|44.96|42.46|45.49|42.99|45.51|43.01|44.96|42.46|0
1747703100000|2025-05-20 01:05:00|45.51|43.01|45.61|43.11|45.63|43.13|45.42|42.92|0
1747703400000|2025-05-20 01:10:00|45.62|43.12|45.6|43.1|45.7|43.2|45.56|43.06|0
1747703700000|2025-05-20 01:15:00|45.63|43.13|46.21|43.71|46.21|43.71|45.58|43.08|0
1747704000000|2025-05-20 01:20:00|46.22|43.72|45.72|43.22|46.22|43.72|45.61|43.11|0
1747704300000|2025-05-20 01:25:00|45.74|43.24|45.72|43.22|45.91|43.41|45.68|43.18|0
1747704600000|2025-05-20 01:30:00|45.74|43.24|46.01|43.51|46.05|43.55|45.74|43.24|0
1747704900000|2025-05-20 01:35:00|46.03|43.53|45.95|43.45|46.17|43.67|45.92|43.42|0
1747705200000|2025-05-20 01:40:00|46|43.5|46.16|43.66|46.34|43.84|45.94|43.44|0
1747705500000|2025-05-20 01:45:00|46.24|43.74|45.92|43.42|46.3|43.8|45.9|43.4|0
1747705800000|2025-05-20 01:50:00|45.94|43.44|45.89|43.39|46|43.5|45.83|43.33|0
1747706100000|2025-05-20 01:55:00|45.9|43.4|45.96|43.46|45.98|43.48|45.88|43.38|0
1747706400000|2025-05-20 02:00:00|45.94|43.44|45.95|43.45|46.04|43.54|45.88|43.38|0
1747706700000|2025-05-20 02:05:00|45.96|43.46|45.94|43.44|46.08|43.58|45.94|43.44|0
1747707000000|2025-05-20 02:10:00|45.92|43.42|45.91|43.41|46.04|43.54|45.79|43.29|0
1747707300000|2025-05-20 02:15:00|45.93|43.43|45.97|43.47|46.06|43.56|45.91|43.41|0
1747707600000|2025-05-20 02:20:00|45.98|43.48|45.83|43.33|46.05|43.55|45.81|43.31|0
1747707900000|2025-05-20 02:25:00|45.81|43.31|46.11|43.61|46.14|43.64|45.79|43.29|0
1747708200000|2025-05-20 02:30:00|46.09|43.59|46.12|43.62|46.16|43.66|46.03|43.53|0
1747708500000|2025-05-20 02:35:00|46.11|43.61|45.97|43.47|46.17|43.67|45.9|43.4|0
1747708800000|2025-05-20 02:40:00|45.98|43.48|45.85|43.35|45.98|43.48|45.84|43.34|0
1747709100000|2025-05-20 02:45:00|45.83|43.33|45.91|43.41|45.94|43.44|45.83|43.33|0
1747709400000|2025-05-20 02:50:00|45.9|43.4|45.96|43.46|45.98|43.48|45.87|43.37|0
1747709700000|2025-05-20 02:55:00|45.94|43.44|45.95|43.45|46.04|43.54|45.91|43.41|0
1747710000000|2025-05-20 03:00:00|45.98|43.48|46|43.5|46.07|43.57|45.93|43.43|0
1747710300000|2025-05-20 03:05:00|46.02|43.52|46.02|43.52|46.05|43.55|45.97|43.47|0
1747710600000|2025-05-20 03:10:00|46.06|43.56|46.12|43.62|46.13|43.63|45.99|43.49|0
1747710900000|2025-05-20 03:15:00|46.11|43.61|46.18|43.68|46.18|43.68|46.07|43.57|0
1747711200000|2025-05-20 03:20:00|46.16|43.66|46.06|43.56|46.18|43.68|46.01|43.51|0
1747711500000|2025-05-20 03:25:00|46.07|43.57|46.07|43.57|46.12|43.62|46.03|43.53|0
1747711800000|2025-05-20 03:30:00|46.06|43.56|46.16|43.66|46.17|43.67|46.02|43.52|0
1747712100000|2025-05-20 03:35:00|46.17|43.67|46|43.5|46.25|43.75|45.95|43.45|0
1747712400000|2025-05-20 03:40:00|46.01|43.51|46|43.5|46.06|43.56|45.96|43.46|0
1747712700000|2025-05-20 03:45:00|46.01|43.51|45.98|43.48|46.12|43.62|45.93|43.43|0
1747713000000|2025-05-20 03:50:00|45.99|43.49|46.16|43.66|46.23|43.73|45.99|43.49|0
1747713300000|2025-05-20 03:55:00|46.21|43.71|46.26|43.76|46.28|43.78|46.18|43.68|0
1747713600000|2025-05-20 04:00:00|46.24|43.74|46.28|43.78|46.31|43.81|46.22|43.72|0
1747713900000|2025-05-20 04:05:00|46.26|43.76|46.17|43.67|46.3|43.8|46.11|43.61|0
1747714200000|2025-05-20 04:10:00|46.18|43.68|46.35|43.85|46.43|43.93|46.17|43.67|0
1747714500000|2025-05-20 04:15:00|46.37|43.87|46.21|43.71|46.37|43.87|46.16|43.66|0
1747714800000|2025-05-20 04:20:00|46.2|43.7|46.25|43.75|46.3|43.8|46.2|43.7|0
1747715100000|2025-05-20 04:25:00|46.24|43.74|46.23|43.73|46.3|43.8|46.2|43.7|0
1747715400000|2025-05-20 04:30:00|46.29|43.79|46.22|43.72|46.34|43.84|46.21|43.71|0
1747715700000|2025-05-20 04:35:00|46.23|43.73|46.29|43.79|46.37|43.87|46.23|43.73|0
1747716000000|2025-05-20 04:40:00|46.27|43.77|46.25|43.75|46.32|43.82|46.24|43.74|0
1747716300000|2025-05-20 04:45:00|46.24|43.74|46.26|43.76|46.32|43.82|46.23|43.73|0
1747716600000|2025-05-20 04:50:00|46.23|43.73|46.07|43.57|46.28|43.78|46.03|43.53|0
1747716900000|2025-05-20 04:55:00|46.04|43.54|46.1|43.6|46.1|43.6|45.98|43.48|0
1747717200000|2025-05-20 05:00:00|46.08|43.58|45.89|43.39|46.08|43.58|45.89|43.39|0
1747717500000|2025-05-20 05:05:00|45.87|43.37|45.89|43.39|45.98|43.48|45.86|43.36|0
1747717800000|2025-05-20 05:10:00|45.86|43.36|45.79|43.29|46.01|43.51|45.73|43.23|0
1747718100000|2025-05-20 05:15:00|45.72|43.22|45.66|43.16|45.72|43.22|45.55|43.05|0
1747718400000|2025-05-20 05:20:00|45.65|43.15|45.7|43.2|45.7|43.2|45.61|43.11|0
1747718700000|2025-05-20 05:25:00|45.68|43.18|45.72|43.22|45.73|43.23|45.62|43.12|0
1747719000000|2025-05-20 05:30:00|45.62|43.12|45.88|43.38|45.88|43.38|45.62|43.12|0
1747719300000|2025-05-20 05:35:00|45.89|43.39|45.76|43.26|46|43.5|45.76|43.26|0
1747719600000|2025-05-20 05:40:00|45.79|43.29|45.97|43.47|45.99|43.49|45.76|43.26|0
1747719900000|2025-05-20 05:45:00|45.98|43.48|46.15|43.65|46.15|43.65|45.98|43.48|0
1747720200000|2025-05-20 05:50:00|46.26|43.76|46.36|43.86|46.36|43.86|46.22|43.72|0
1747720500000|2025-05-20 05:55:00|46.35|43.85|46.61|44.11|46.68|44.18|46.34|43.84|0
1747720800000|2025-05-20 06:00:00|46.63|44.13|46.77|44.27|46.83|44.33|46.63|44.13|0
1747721100000|2025-05-20 06:05:00|46.76|44.26|46.79|44.29|46.84|44.34|46.69|44.19|0
1747721400000|2025-05-20 06:10:00|46.78|44.28|46.65|44.15|46.97|44.47|46.61|44.11|0
1747721700000|2025-05-20 06:15:00|46.64|44.14|46.68|44.18|46.74|44.24|46.61|44.11|0
1747722000000|2025-05-20 06:20:00|46.7|44.2|46.85|44.35|46.93|44.43|46.7|44.2|0
1747722300000|2025-05-20 06:25:00|46.83|44.33|46.87|44.37|46.91|44.41|46.79|44.29|0
1747722600000|2025-05-20 06:30:00|46.88|44.38|46.59|44.09|46.88|44.38|46.59|44.09|0
1747722900000|2025-05-20 06:35:00|46.58|44.08|46.56|44.06|46.59|44.09|46.45|43.95|0
1747723200000|2025-05-20 06:40:00|46.54|44.04|46.56|44.06|46.59|44.09|46.51|44.01|0
1747723500000|2025-05-20 06:45:00|46.55|44.05|46.53|44.03|46.63|44.13|46.52|44.02|0
1747723800000|2025-05-20 06:50:00|46.49|43.99|46.54|44.04|46.65|44.15|46.47|43.97|0
1747724100000|2025-05-20 06:55:00|46.53|44.03|46.52|44.02|46.61|44.11|46.46|43.96|0
1747724400000|2025-05-20 07:00:00|46.49|43.99|46.69|44.19|46.73|44.23|46.38|43.88|0
1747724700000|2025-05-20 07:05:00|46.64|44.14|46.57|44.07|46.72|44.22|46.51|44.01|0
1747725000000|2025-05-20 07:10:00|46.56|44.06|46.36|43.86|46.58|44.08|46.34|43.84|0
1747725300000|2025-05-20 07:15:00|46.35|43.85|46.11|43.61|46.5|44|46.11|43.61|0
1747725600000|2025-05-20 07:20:00|46.12|43.62|45.91|43.41|46.23|43.73|45.88|43.38|0
1747725900000|2025-05-20 07:25:00|45.89|43.39|45.89|43.39|45.99|43.49|45.8|43.3|0
1747726200000|2025-05-20 07:30:00|45.86|43.36|45.89|43.39|45.98|43.48|45.7|43.2|0
1747726500000|2025-05-20 07:35:00|45.9|43.4|46.15|43.65|46.15|43.65|45.86|43.36|0
1747726800000|2025-05-20 07:40:00|46.11|43.61|46.34|43.84|46.37|43.87|46.08|43.58|0
1747727100000|2025-05-20 07:45:00|46.33|43.83|46.54|44.04|46.55|44.05|46.33|43.83|0
1747727400000|2025-05-20 07:50:00|46.52|44.02|46.33|43.83|46.56|44.06|46.3|43.8|0
1747727700000|2025-05-20 07:55:00|46.35|43.85|46.14|43.64|46.36|43.86|46.09|43.59|0
1747728000000|2025-05-20 08:00:00|46.13|43.63|46|43.5|46.16|43.66|45.9|43.4|0
1747728300000|2025-05-20 08:05:00|46.01|43.51|46.3|43.8|46.39|43.89|46|43.5|0
1747728600000|2025-05-20 08:10:00|46.34|43.84|46.58|44.08|46.59|44.09|46.23|43.73|0
1747728900000|2025-05-20 08:15:00|46.65|44.15|46.25|43.75|46.65|44.15|46.22|43.72|0
1747729200000|2025-05-20 08:20:00|46.24|43.74|46.1|43.6|46.27|43.77|46|43.5|0
1747729500000|2025-05-20 08:25:00|46.08|43.58|46.17|43.67|46.21|43.71|46.02|43.52|0
1747729800000|2025-05-20 08:30:00|46.19|43.69|46.15|43.65|46.21|43.71|46.14|43.64|0
1747730100000|2025-05-20 08:35:00|46.16|43.66|46.28|43.78|46.36|43.86|46.14|43.64|0
1747730400000|2025-05-20 08:40:00|46.3|43.8|46.14|43.64|46.3|43.8|46.09|43.59|0
1747730700000|2025-05-20 08:45:00|46.15|43.65|45.99|43.49|46.2|43.7|45.96|43.46|0
1747731000000|2025-05-20 08:50:00|46.01|43.51|46.26|43.76|46.28|43.78|45.96|43.46|0
1747731300000|2025-05-20 08:55:00|46.25|43.75|46.29|43.79|46.33|43.83|46.22|43.72|0
1747731600000|2025-05-20 09:00:00|46.31|43.81|46.02|43.52|46.34|43.84|46.01|43.51|0
1747731900000|2025-05-20 09:05:00|46|43.5|46.19|43.69|46.19|43.69|45.94|43.44|0
1747732200000|2025-05-20 09:10:00|46.18|43.68|46.31|43.81|46.32|43.82|46.18|43.68|0
1747732500000|2025-05-20 09:15:00|46.32|43.82|46.35|43.85|46.41|43.91|46.3|43.8|0
1747732800000|2025-05-20 09:20:00|46.32|43.82|46.43|43.93|46.45|43.95|46.21|43.71|0
1747733100000|2025-05-20 09:25:00|46.45|43.95|46.5|44|46.51|44.01|46.41|43.91|0
1747733400000|2025-05-20 09:30:00|46.49|43.99|46.43|43.93|46.52|44.02|46.39|43.89|0
1747733700000|2025-05-20 09:35:00|46.42|43.92|46.31|43.81|46.52|44.02|46.3|43.8|0
1747734000000|2025-05-20 09:40:00|46.32|43.82|46.35|43.85|46.39|43.89|46.26|43.76|0
1747734300000|2025-05-20 09:45:00|46.36|43.86|46.44|43.94|46.46|43.96|46.31|43.81|0
1747734600000|2025-05-20 09:50:00|46.42|43.92|46.42|43.92|46.45|43.95|46.37|43.87|0
1747734900000|2025-05-20 09:55:00|46.4|43.9|46.4|43.9|46.45|43.95|46.35|43.85|0
1747735200000|2025-05-20 10:00:00|46.36|43.86|46.18|43.68|46.52|44.02|46.14|43.64|0
1747735500000|2025-05-20 10:05:00|46.19|43.69|46.03|43.53|46.2|43.7|45.97|43.47|0
1747735800000|2025-05-20 10:10:00|46.07|43.57|45.98|43.48|46.08|43.58|45.95|43.45|0
1747736100000|2025-05-20 10:15:00|45.97|43.47|45.73|43.23|45.97|43.47|45.73|43.23|0
1747736400000|2025-05-20 10:20:00|45.75|43.25|45.79|43.29|45.84|43.34|45.71|43.21|0
1747736700000|2025-05-20 10:25:00|45.78|43.28|45.9|43.4|45.91|43.41|45.78|43.28|0
1747737000000|2025-05-20 10:30:00|45.88|43.38|45.91|43.41|45.95|43.45|45.8|43.3|0
1747737300000|2025-05-20 10:35:00|45.92|43.42|46.07|43.57|46.09|43.59|45.9|43.4|0
1747737600000|2025-05-20 10:40:00|46.09|43.59|45.93|43.43|46.09|43.59|45.91|43.41|0
1747737900000|2025-05-20 10:45:00|45.92|43.42|45.88|43.38|45.96|43.46|45.84|43.34|0
1747738200000|2025-05-20 10:50:00|45.87|43.37|45.84|43.34|45.93|43.43|45.77|43.27|0
1747738500000|2025-05-20 10:55:00|45.86|43.36|45.57|43.07|45.86|43.36|45.55|43.05|0
1747738800000|2025-05-20 11:00:00|45.51|43.01|45.44|42.94|45.59|43.09|45.41|42.91|0
1747739100000|2025-05-20 11:05:00|45.46|42.96|45.5|43|45.54|43.04|45.41|42.91|0
1747739400000|2025-05-20 11:10:00|45.54|43.04|45.54|43.04|45.55|43.05|45.39|42.89|0
1747739700000|2025-05-20 11:15:00|45.53|43.03|45.5|43|45.6|43.1|45.46|42.96|0
1747740000000|2025-05-20 11:20:00|45.53|43.03|45.5|43|45.54|43.04|45.46|42.96|0
1747740300000|2025-05-20 11:25:00|45.48|42.98|45.48|42.98|45.53|43.03|45.44|42.94|0
1747740600000|2025-05-20 11:30:00|45.5|43|45.46|42.96|45.55|43.05|45.39|42.89|0
1747740900000|2025-05-20 11:35:00|45.47|42.97|45.48|42.98|45.56|43.06|45.41|42.91|0
1747741200000|2025-05-20 11:40:00|45.44|42.94|45.47|42.97|45.5|43|45.43|42.93|0
1747741500000|2025-05-20 11:45:00|45.49|42.99|45.44|42.94|45.52|43.02|45.37|42.87|0
1747741800000|2025-05-20 11:50:00|45.46|42.96|45.47|42.97|45.52|43.02|45.45|42.95|0
1747742100000|2025-05-20 11:55:00|45.49|42.99|45.55|43.05|45.57|43.07|45.46|42.96|0
1747742400000|2025-05-20 12:00:00|45.58|43.08|45.64|43.14|45.68|43.18|45.51|43.01|0
1747742700000|2025-05-20 12:05:00|45.66|43.16|45.58|43.08|45.66|43.16|45.46|42.96|0
1747743000000|2025-05-20 12:10:00|45.56|43.06|45.55|43.05|45.62|43.12|45.51|43.01|0
1747743300000|2025-05-20 12:15:00|45.56|43.06|45.56|43.06|45.64|43.14|45.5|43|0
1747743600000|2025-05-20 12:20:00|45.54|43.04|45.6|43.1|45.63|43.13|45.51|43.01|0
1747743900000|2025-05-20 12:25:00|45.64|43.14|45.68|43.18|45.75|43.25|45.57|43.07|0
1747744200000|2025-05-20 12:30:00|45.66|43.16|45.69|43.19|45.75|43.25|45.63|43.13|0
1747744500000|2025-05-20 12:35:00|45.67|43.17|46|43.5|46.14|43.64|45.67|43.17|0
1747744800000|2025-05-20 12:40:00|46.01|43.51|45.94|43.44|46.05|43.55|45.91|43.41|0
1747745100000|2025-05-20 12:45:00|46|43.5|45.79|43.29|46.04|43.54|45.75|43.25|0
1747745400000|2025-05-20 12:50:00|45.81|43.31|45.88|43.38|45.96|43.46|45.81|43.31|0
1747745700000|2025-05-20 12:55:00|45.89|43.39|45.85|43.35|45.91|43.41|45.82|43.32|0
1747746000000|2025-05-20 13:00:00|45.87|43.37|45.61|43.11|45.87|43.37|45.61|43.11|0
1747746300000|2025-05-20 13:05:00|45.62|43.12|45.64|43.14|45.7|43.2|45.59|43.09|0
1747746600000|2025-05-20 13:10:00|45.63|43.13|45.65|43.15|45.73|43.23|45.59|43.09|0
1747746900000|2025-05-20 13:15:00|45.68|43.18|45.58|43.08|45.77|43.27|45.48|42.98|0
1747747200000|2025-05-20 13:20:00|45.6|43.1|45.97|42.97|45.99|43.24|45.37|42.87|0
1747747500000|2025-05-20 13:25:00|46.02|43.02|46.32|43.32|46.32|43.32|45.82|42.82|0
1747747800000|2025-05-20 13:30:00|46.03|43.53|45.66|43.16|46.03|43.53|45.5|43|0
1747748100000|2025-05-20 13:35:00|45.68|43.18|45.62|43.12|46.01|43.51|45.51|43.01|0
1747748400000|2025-05-20 13:40:00|45.64|43.14|45.79|43.29|46.03|43.53|45.46|42.96|0
1747748700000|2025-05-20 13:45:00|45.81|43.31|46.27|43.77|46.46|43.96|45.73|43.23|0
1747749000000|2025-05-20 13:50:00|46.31|43.81|45.71|43.21|46.51|44.01|45.53|43.03|0
1747749300000|2025-05-20 13:55:00|45.76|43.26|46.17|43.67|46.29|43.79|45.65|43.15|0
1747749600000|2025-05-20 14:00:00|46.19|43.69|46.22|43.72|46.43|43.93|46.06|43.56|0
1747749900000|2025-05-20 14:05:00|46.24|43.74|46.84|44.34|46.84|44.34|46.11|43.61|0
1747750200000|2025-05-20 14:10:00|46.87|44.37|46.64|44.14|46.91|44.41|46.6|44.1|0
1747750500000|2025-05-20 14:15:00|46.67|44.17|46.7|44.2|46.86|44.36|46.54|44.04|0
1747750800000|2025-05-20 14:20:00|46.72|44.22|46.68|44.18|46.74|44.24|46.34|43.84|0
1747751100000|2025-05-20 14:25:00|46.65|44.15|46.79|44.29|47.01|44.51|46.45|43.95|0
1747751400000|2025-05-20 14:30:00|46.9|44.4|46.81|44.31|46.98|44.48|46.72|44.22|0
1747751700000|2025-05-20 14:35:00|46.83|44.33|46.12|43.62|46.9|44.4|46.12|43.62|0
1747752000000|2025-05-20 14:40:00|46.11|43.61|46.01|43.51|46.17|43.67|45.97|43.47|0
1747752300000|2025-05-20 14:45:00|45.99|43.49|45.95|43.45|46.06|43.56|45.88|43.38|0
1747752600000|2025-05-20 14:50:00|45.97|43.47|46.19|43.69|46.25|43.75|45.97|43.47|0
1747752900000|2025-05-20 14:55:00|46.21|43.71|46.83|44.33|46.86|44.36|46.1|43.6|0
1747753200000|2025-05-20 15:00:00|46.71|44.21|46.75|44.25|47.04|44.54|46.53|44.03|0
1747753500000|2025-05-20 15:05:00|46.71|44.21|46.62|44.12|46.83|44.33|46.55|44.05|0
1747753800000|2025-05-20 15:10:00|46.64|44.14|46.41|43.91|46.65|44.15|46.38|43.88|0
1747754100000|2025-05-20 15:15:00|46.39|43.89|46.18|43.68|46.43|43.93|46.14|43.64|0
1747754400000|2025-05-20 15:20:00|46.16|43.66|46.36|43.86|46.4|43.9|46.11|43.61|0
1747754700000|2025-05-20 15:25:00|46.38|43.88|45.83|43.33|46.41|43.91|45.75|43.25|0
1747755000000|2025-05-20 15:30:00|45.8|43.3|45.78|43.28|46.04|43.54|45.7|43.2|0
1747755300000|2025-05-20 15:35:00|45.84|43.34|45.88|43.38|46.01|43.51|45.77|43.27|0
1747755600000|2025-05-20 15:40:00|45.86|43.36|46.18|43.68|46.25|43.75|45.84|43.34|0
1747755900000|2025-05-20 15:45:00|46.21|43.71|45.87|43.37|46.35|43.85|45.84|43.34|0
1747756200000|2025-05-20 15:50:00|45.85|43.35|45.96|43.46|46.04|43.54|45.76|43.26|0
1747756500000|2025-05-20 15:55:00|45.94|43.44|45.53|43.03|45.94|43.44|45.46|42.96|0
1747756800000|2025-05-20 16:00:00|45.52|43.02|45.71|43.21|45.78|43.28|45.46|42.96|0
1747757100000|2025-05-20 16:05:00|45.73|43.23|45.93|43.43|46.02|43.52|45.68|43.18|0
1747757400000|2025-05-20 16:10:00|45.91|43.41|45.77|43.27|46.24|43.74|45.76|43.26|0
1747757700000|2025-05-20 16:15:00|45.74|43.24|45.81|43.31|46.05|43.55|45.72|43.22|0
1747758000000|2025-05-20 16:20:00|45.82|43.32|45.85|43.35|45.92|43.42|45.61|43.11|0
1747758300000|2025-05-20 16:25:00|45.87|43.37|45.82|43.32|46.05|43.55|45.63|43.13|0
1747758600000|2025-05-20 16:30:00|45.83|43.33|45.8|43.3|45.85|43.35|45.7|43.2|0
1747758900000|2025-05-20 16:35:00|45.79|43.29|45.31|42.81|45.81|43.31|45.29|42.79|0
1747759200000|2025-05-20 16:40:00|45.29|42.79|45.22|42.72|45.42|42.92|45.16|42.66|0
1747759500000|2025-05-20 16:45:00|45.19|42.69|45.01|42.51|45.2|42.7|44.97|42.47|0
1747759800000|2025-05-20 16:50:00|44.99|42.49|44.9|42.4|45.04|42.54|44.9|42.4|0
1747760100000|2025-05-20 16:55:00|44.87|42.37|44.8|42.3|44.91|42.41|44.7|42.2|0
1747760400000|2025-05-20 17:00:00|44.78|42.28|44.62|42.12|44.87|42.37|44.56|42.06|0
1747760700000|2025-05-20 17:05:00|44.61|42.11|44.58|42.08|44.67|42.17|44.53|42.03|0
1747761000000|2025-05-20 17:10:00|44.56|42.06|44.56|42.06|44.7|42.2|44.51|42.01|0
1747761300000|2025-05-20 17:15:00|44.58|42.08|44.65|42.15|44.69|42.19|44.5|42|0
1747761600000|2025-05-20 17:20:00|44.66|42.16|44.83|42.33|44.93|42.43|44.66|42.16|0
1747761900000|2025-05-20 17:25:00|44.85|42.35|44.75|42.25|44.85|42.35|44.61|42.11|0
1747762200000|2025-05-20 17:30:00|44.73|42.23|45.15|42.65|45.23|42.73|44.7|42.2|0
1747762500000|2025-05-20 17:35:00|45.17|42.67|45.23|42.73|45.3|42.8|45.1|42.6|0
1747762800000|2025-05-20 17:40:00|45.2|42.7|45.11|42.61|45.27|42.77|45.05|42.55|0
1747763100000|2025-05-20 17:45:00|45.15|42.65|45.37|42.87|45.37|42.87|45.14|42.64|0
1747763400000|2025-05-20 17:50:00|45.42|42.92|45.15|42.65|45.53|43.03|45.15|42.65|0
1747763700000|2025-05-20 17:55:00|45.17|42.67|45.2|42.7|45.33|42.83|45.16|42.66|0
1747764000000|2025-05-20 18:00:00|45.25|42.75|45.17|42.67|45.37|42.87|45.1|42.6|0
1747764300000|2025-05-20 18:05:00|45.15|42.65|45.26|42.76|45.27|42.77|45.08|42.58|0
1747764600000|2025-05-20 18:10:00|45.24|42.74|45.24|42.74|45.27|42.77|45.13|42.63|0
1747764900000|2025-05-20 18:15:00|45.22|42.72|45.52|43.02|45.72|43.22|45.16|42.66|0
1747765200000|2025-05-20 18:20:00|45.54|43.04|46.02|43.52|46.43|43.93|45.54|43.04|0
1747765500000|2025-05-20 18:25:00|46.03|43.53|46.94|44.44|47.02|44.52|45.86|43.36|0
1747765800000|2025-05-20 18:30:00|46.99|44.49|46.88|44.38|47.1|44.6|46.74|44.24|0
1747766100000|2025-05-20 18:35:00|46.86|44.36|46.5|44|46.93|44.43|46.36|43.86|0
1747766400000|2025-05-20 18:40:00|46.4|43.9|46.88|44.38|47.12|44.62|46.38|43.88|0
1747766700000|2025-05-20 18:45:00|46.92|44.42|46.73|44.23|46.92|44.42|46.65|44.15|0
1747767000000|2025-05-20 18:50:00|46.77|44.27|46.81|44.31|46.87|44.37|46.57|44.07|0
1747767300000|2025-05-20 18:55:00|46.83|44.33|46.8|44.3|46.83|44.33|46.63|44.13|0
1747767600000|2025-05-20 19:00:00|46.85|44.35|47.87|45.37|47.89|45.39|46.81|44.31|0
1747767900000|2025-05-20 19:05:00|47.81|45.31|47.06|44.56|47.92|45.42|47.06|44.56|0
1747768200000|2025-05-20 19:10:00|47.04|44.54|46.83|44.33|47.26|44.76|46.79|44.29|0
1747768500000|2025-05-20 19:15:00|46.81|44.31|46.59|44.09|47.05|44.55|46.57|44.07|0
1747768800000|2025-05-20 19:20:00|46.63|44.13|46.54|44.04|46.65|44.15|46.44|43.94|0
1747769100000|2025-05-20 19:25:00|46.52|44.02|46.49|43.99|46.65|44.15|46.27|43.77|0
1747769400000|2025-05-20 19:30:00|46.42|43.92|45.95|43.45|46.48|43.98|45.86|43.36|0
1747769700000|2025-05-20 19:35:00|45.91|43.41|45.85|43.35|46.04|43.54|45.71|43.21|0
1747770000000|2025-05-20 19:40:00|45.83|43.33|46.18|43.68|46.19|43.69|45.7|43.2|0
1747770300000|2025-05-20 19:45:00|46.1|43.6|46.24|43.74|46.25|43.75|45.89|43.39|0
1747770600000|2025-05-20 19:50:00|46.22|43.72|45.72|43.22|46.38|43.88|45.55|43.05|0
1747770900000|2025-05-20 19:55:00|45.71|43.21|45.31|42.81|45.93|43.43|45.25|42.75|0
1747771200000|2025-05-20 20:00:00|45.39|42.89|45.77|43.27|45.79|43.29|45.37|42.87|0
1747771500000|2025-05-20 20:05:00|45.75|43.25|45.78|43.28|45.87|43.37|45.64|43.14|0
1747771800000|2025-05-20 20:10:00|45.76|43.26|45.8|43.3|45.92|43.42|45.73|43.23|0
1747772100000|2025-05-20 20:15:00|45.82|43.32|45.69|43.19|45.84|43.34|45.65|43.15|0
1747772400000|2025-05-20 20:20:00|45.71|43.21|45.47|42.97|45.72|43.22|45.47|42.97|0
1747772700000|2025-05-20 20:25:00|45.49|42.99|45.46|42.96|45.54|43.04|45.44|42.94|0
1747773000000|2025-05-20 20:30:00|45.47|42.97|45.46|42.96|45.51|43.01|45.43|42.93|0
1747773300000|2025-05-20 20:35:00|45.48|42.98|45.58|43.08|45.61|43.11|45.44|42.94|0
1747773600000|2025-05-20 20:40:00|45.56|43.06|45.54|43.04|45.61|43.11|45.52|43.02|0
1747773900000|2025-05-20 20:45:00|45.52|43.02|45.65|43.15|45.69|43.19|45.52|43.02|0
1747774200000|2025-05-20 20:50:00|45.67|43.17|45.82|43.32|45.88|43.38|45.65|43.15|0
1747774500000|2025-05-20 20:55:00|46.07|43.07|45.99|42.99|46.08|43.08|45.91|42.91|0
1747774800000|2025-05-20 21:00:00|45.98|42.98|45.94|42.94|45.98|42.98|45.93|42.93|0
1747775100000|2025-05-20 21:05:00|45.88|42.88|45.94|42.94|45.97|42.97|45.88|42.88|0
1747775400000|2025-05-20 21:10:00|45.95|42.95|45.96|42.96|46.01|43.01|45.93|42.93|0
1747775700000|2025-05-20 21:15:00|45.97|42.97|46.04|43.04|46.04|43.04|45.97|42.97|0
1747776000000|2025-05-20 21:20:00|46.01|43.01|46.03|43.03|46.06|43.06|46.01|43.01|0
1747776300000|2025-05-20 21:25:00|46.04|43.04|46.03|43.03|46.07|43.07|46.01|43.01|0
1747776600000|2025-05-20 21:30:00|46.02|43.02|46.01|43.01|46.03|43.03|45.98|42.98|0
1747776900000|2025-05-20 21:35:00|46.02|43.02|46.02|43.02|46.03|43.03|46.02|43.02|0
1747777200000|2025-05-20 21:40:00|46.01|43.01|46.05|43.05|46.05|43.05|45.98|42.98|0
1747777500000|2025-05-20 21:45:00|46.03|43.03|46|43|46.03|43.03|46|43|0
1747777800000|2025-05-20 21:50:00|46.01|43.01|46.01|43.01|46.01|43.01|45.97|42.97|0
1747778100000|2025-05-20 21:55:00|46|43|46.02|43.02|46.02|43.02|46|43|0
1747778400000|2025-05-20 22:00:00|46.07|43.07|46.15|43.15|46.21|43.21|46.02|43.02|0
1747778700000|2025-05-20 22:05:00|46.13|43.13|47.03|44.03|47.03|44.03|46.13|43.13|0
1747779000000|2025-05-20 22:10:00|46.95|43.95|47.04|44.04|47.23|44.23|46.77|43.77|0
1747779300000|2025-05-20 22:15:00|47.05|44.05|46.78|43.78|47.22|44.22|46.72|43.72|0
1747779600000|2025-05-20 22:20:00|46.76|43.76|46.72|43.72|46.78|43.78|46.62|43.62|0
1747779900000|2025-05-20 22:25:00|46.71|43.71|46.76|43.76|46.9|43.9|46.66|43.66|0
1747780200000|2025-05-20 22:30:00|46.74|43.74|46.43|43.43|46.75|43.75|46.34|43.34|0
1747780500000|2025-05-20 22:35:00|46.48|43.48|46.5|43.5|46.5|43.5|46.37|43.37|0
1747780800000|2025-05-20 22:40:00|46.45|43.45|46.44|43.44|46.6|43.6|46.42|43.42|0
1747781100000|2025-05-20 22:45:00|46.46|43.46|46.55|43.55|46.6|43.6|46.46|43.46|0
1747781400000|2025-05-20 22:50:00|46.56|43.56|46.56|43.56|46.65|43.65|46.48|43.48|0
1747781700000|2025-05-20 22:55:00|46.54|43.54|46.39|43.39|46.54|43.54|46.35|43.35|0
1747782000000|2025-05-20 23:00:00|46.37|43.37|46.11|43.11|46.42|43.42|46.07|43.07|0
1747782300000|2025-05-20 23:05:00|46.14|43.14|46.09|43.09|46.14|43.14|46.05|43.05|0
1747782600000|2025-05-20 23:10:00|46.1|43.1|46.09|43.09|46.1|43.1|46.02|43.02|0
1747782900000|2025-05-20 23:15:00|46.1|43.1|46.13|43.13|46.14|43.14|46.05|43.05|0
1747783200000|2025-05-20 23:20:00|46.14|43.14|46.15|43.15|46.15|43.15|46.06|43.06|0
1747783500000|2025-05-20 23:25:00|46.18|43.18|46.13|43.13|46.2|43.2|46.12|43.12|0
1747783800000|2025-05-20 23:30:00|46.14|43.14|46.17|43.17|46.18|43.18|46.12|43.12|0
1747784100000|2025-05-20 23:35:00|46.18|43.18|46.22|43.22|46.25|43.25|46.1|43.1|0
1747784400000|2025-05-20 23:40:00|46.23|43.23|46.25|43.25|46.3|43.3|46.22|43.22|0
1747784700000|2025-05-20 23:45:00|46.27|43.27|46.21|43.21|46.28|43.28|46.16|43.16|0
1747785000000|2025-05-20 23:50:00|46.2|43.2|46.07|43.07|46.2|43.2|46.06|43.06|0
1747785300000|2025-05-20 23:55:00|46.09|43.09|45.9|42.9|46.09|43.09|45.9|42.9|0
1747785600000|2025-05-21 00:00:00|45.88|42.88|45.93|42.93|45.97|42.97|45.87|42.87|0
1747785900000|2025-05-21 00:05:00|45.95|42.95|46.14|43.14|46.26|43.26|45.95|42.95|0
1747786200000|2025-05-21 00:10:00|46.15|43.15|46.14|43.14|46.16|43.16|46.05|43.05|0
1747786500000|2025-05-21 00:15:00|46.15|43.15|46.2|43.7|46.26|43.76|45.8|43.02|0
1747786800000|2025-05-21 00:20:00|46.21|43.71|45.88|43.38|46.38|43.88|45.84|43.34|0
1747787100000|2025-05-21 00:25:00|45.87|43.37|45.64|43.14|45.87|43.37|45.63|43.13|0
1747787400000|2025-05-21 00:30:00|45.63|43.13|45.73|43.23|45.78|43.28|45.59|43.09|0
1747787700000|2025-05-21 00:35:00|45.69|43.19|45.73|43.23|45.81|43.31|45.68|43.18|0
1747788000000|2025-05-21 00:40:00|45.71|43.21|45.87|43.37|45.94|43.44|45.66|43.16|0
1747788300000|2025-05-21 00:45:00|45.84|43.34|45.68|43.18|45.84|43.34|45.66|43.16|0
1747788600000|2025-05-21 00:50:00|45.66|43.16|45.84|43.34|45.84|43.34|45.6|43.1|0
1747788900000|2025-05-21 00:55:00|45.85|43.35|45.94|43.44|45.97|43.47|45.8|43.3|0
1747789200000|2025-05-21 01:00:00|45.96|43.46|45.96|43.46|46.34|43.84|45.85|43.35|0
1747789500000|2025-05-21 01:05:00|45.97|43.47|45.87|43.37|45.99|43.49|45.83|43.33|0
1747789800000|2025-05-21 01:10:00|45.85|43.35|45.86|43.36|45.93|43.43|45.81|43.31|0
1747790100000|2025-05-21 01:15:00|45.87|43.37|46.04|43.54|46.06|43.56|45.86|43.36|0
1747790400000|2025-05-21 01:20:00|46.03|43.53|46.49|43.99|46.5|44|46|43.5|0
1747790700000|2025-05-21 01:25:00|46.47|43.97|46.47|43.97|46.53|44.03|46.43|43.93|0
1747791000000|2025-05-21 01:30:00|46.49|43.99|46.58|44.08|46.75|44.25|46.45|43.95|0
1747791300000|2025-05-21 01:35:00|46.57|44.07|46.51|44.01|46.7|44.2|46.51|44.01|0
1747791600000|2025-05-21 01:40:00|46.5|44|46.28|43.78|46.55|44.05|46.27|43.77|0
1747791900000|2025-05-21 01:45:00|46.29|43.79|46.19|43.69|46.32|43.82|46.13|43.63|0
1747792200000|2025-05-21 01:50:00|46.18|43.68|46.17|43.67|46.24|43.74|46.13|43.63|0
1747792500000|2025-05-21 01:55:00|46.15|43.65|46.27|43.77|46.33|43.83|46.15|43.65|0
1747792800000|2025-05-21 02:00:00|46.26|43.76|46.25|43.75|46.34|43.84|46.25|43.75|0
1747793100000|2025-05-21 02:05:00|46.28|43.78|46.53|44.03|46.6|44.1|46.25|43.75|0
1747793400000|2025-05-21 02:10:00|46.54|44.04|46.49|43.99|46.64|44.14|46.47|43.97|0
1747793700000|2025-05-21 02:15:00|46.52|44.02|46.83|44.33|46.83|44.33|46.49|43.99|0
1747794000000|2025-05-21 02:20:00|46.79|44.29|46.84|44.34|46.85|44.35|46.7|44.2|0
1747794300000|2025-05-21 02:25:00|46.83|44.33|46.78|44.28|46.87|44.37|46.75|44.25|0
1747794600000|2025-05-21 02:30:00|46.8|44.3|46.46|43.96|46.91|44.41|46.44|43.94|0
1747794900000|2025-05-21 02:35:00|46.48|43.98|46.57|44.07|46.6|44.1|46.47|43.97|0
1747795200000|2025-05-21 02:40:00|46.56|44.06|46.72|44.22|46.73|44.23|46.54|44.04|0
1747795500000|2025-05-21 02:45:00|46.71|44.21|46.66|44.16|46.71|44.21|46.63|44.13|0
1747795800000|2025-05-21 02:50:00|46.69|44.19|46.72|44.22|46.73|44.23|46.65|44.15|0
1747796100000|2025-05-21 02:55:00|46.71|44.21|46.84|44.34|46.88|44.38|46.67|44.17|0
1747796400000|2025-05-21 03:00:00|46.83|44.33|46.71|44.21|46.86|44.36|46.7|44.2|0
1747796700000|2025-05-21 03:05:00|46.7|44.2|46.56|44.06|46.73|44.23|46.52|44.02|0
1747797000000|2025-05-21 03:10:00|46.57|44.07|46.56|44.06|46.59|44.09|46.52|44.02|0
1747797300000|2025-05-21 03:15:00|46.57|44.07|46.79|44.29|46.79|44.29|46.57|44.07|0
1747797600000|2025-05-21 03:20:00|46.8|44.3|46.8|44.3|46.85|44.35|46.69|44.19|0
1747797900000|2025-05-21 03:25:00|46.81|44.31|47.06|44.56|47.13|44.63|46.79|44.29|0
1747798200000|2025-05-21 03:30:00|47.07|44.57|47.03|44.53|47.09|44.59|46.96|44.46|0
1747798500000|2025-05-21 03:35:00|47.05|44.55|46.96|44.46|47.06|44.56|46.93|44.43|0
1747798800000|2025-05-21 03:40:00|46.95|44.45|46.98|44.48|47.04|44.54|46.91|44.41|0
1747799100000|2025-05-21 03:45:00|46.96|44.46|46.77|44.27|46.99|44.49|46.75|44.25|0
1747799400000|2025-05-21 03:50:00|46.75|44.25|46.69|44.19|46.75|44.25|46.67|44.17|0
1747799700000|2025-05-21 03:55:00|46.7|44.2|46.77|44.27|46.8|44.3|46.67|44.17|0
1747800000000|2025-05-21 04:00:00|47.49|44.99|46.8|44.3|47.54|45.04|46.74|44.24|0
1747800300000|2025-05-21 04:05:00|46.81|44.31|46.88|44.38|46.9|44.4|46.8|44.3|0
1747800600000|2025-05-21 04:10:00|46.89|44.39|46.89|44.39|46.94|44.44|46.83|44.33|0
1747800900000|2025-05-21 04:15:00|46.9|44.4|46.89|44.39|46.96|44.46|46.85|44.35|0
1747801200000|2025-05-21 04:20:00|46.87|44.37|47.17|44.67|47.23|44.73|46.87|44.37|0
1747801500000|2025-05-21 04:25:00|47.19|44.69|47.26|44.76|47.28|44.78|47.16|44.66|0
1747801800000|2025-05-21 04:30:00|47.25|44.75|47.22|44.72|47.34|44.84|47.17|44.67|0
1747802100000|2025-05-21 04:35:00|47.23|44.73|47.25|44.75|47.31|44.81|47.18|44.68|0
1747802400000|2025-05-21 04:40:00|47.26|44.76|47.32|44.82|47.36|44.86|47.26|44.76|0
1747802700000|2025-05-21 04:45:00|47.33|44.83|47.32|44.82|47.38|44.88|47.27|44.77|0
1747803000000|2025-05-21 04:50:00|47.34|44.84|47.28|44.78|47.4|44.9|47.28|44.78|0
1747803300000|2025-05-21 04:55:00|47.32|44.82|47.21|44.71|47.35|44.85|47.17|44.67|0
1747803600000|2025-05-21 05:00:00|47.2|44.7|47.16|44.66|47.2|44.7|47.1|44.6|0
1747803900000|2025-05-21 05:05:00|47.18|44.68|47.05|44.55|47.2|44.7|46.97|44.47|0
1747804200000|2025-05-21 05:10:00|47.04|44.54|46.94|44.44|47.09|44.59|46.9|44.4|0
1747804500000|2025-05-21 05:15:00|46.92|44.42|46.92|44.42|46.98|44.48|46.9|44.4|0
1747804800000|2025-05-21 05:20:00|46.94|44.44|46.86|44.36|46.99|44.49|46.81|44.31|0
1747805100000|2025-05-21 05:25:00|46.87|44.37|46.9|44.4|46.96|44.46|46.78|44.28|0
1747805400000|2025-05-21 05:30:00|46.91|44.41|47.03|44.53|47.07|44.57|46.9|44.4|0
1747805700000|2025-05-21 05:35:00|47.02|44.52|47.03|44.53|47.08|44.58|46.96|44.46|0
1747806000000|2025-05-21 05:40:00|47.04|44.54|47.4|44.9|47.47|44.97|47.04|44.54|0
1747806300000|2025-05-21 05:45:00|47.42|44.92|47.57|45.07|47.65|45.15|47.37|44.87|0
1747806600000|2025-05-21 05:50:00|47.58|45.08|47.56|45.06|47.64|45.14|47.52|45.02|0
1747806900000|2025-05-21 05:55:00|47.58|45.08|47.71|45.21|47.76|45.26|47.56|45.06|0
1747807200000|2025-05-21 06:00:00|47.73|45.23|47.67|45.17|47.77|45.27|47.57|45.07|0
1747807500000|2025-05-21 06:05:00|47.69|45.19|47.89|45.39|47.93|45.43|47.62|45.12|0
1747807800000|2025-05-21 06:10:00|47.9|45.4|47.88|45.38|47.99|45.49|47.8|45.3|0
1747808100000|2025-05-21 06:15:00|47.87|45.37|47.94|45.44|48.03|45.53|47.82|45.32|0
1747808400000|2025-05-21 06:20:00|47.92|45.42|47.75|45.25|47.93|45.43|47.7|45.2|0
1747808700000|2025-05-21 06:25:00|47.77|45.27|47.85|45.35|47.94|45.44|47.76|45.26|0
1747809000000|2025-05-21 06:30:00|47.84|45.34|47.8|45.3|47.91|45.41|47.73|45.23|0
1747809300000|2025-05-21 06:35:00|47.81|45.31|48.27|45.77|48.28|45.78|47.79|45.29|0
1747809600000|2025-05-21 06:40:00|48.24|45.74|48.2|45.7|48.33|45.83|48.12|45.62|0
1747809900000|2025-05-21 06:45:00|48.19|45.69|48.24|45.74|48.32|45.82|48.03|45.53|0
1747810200000|2025-05-21 06:50:00|48.25|45.75|47.94|45.44|48.27|45.77|47.89|45.39|0
1747810500000|2025-05-21 06:55:00|47.96|45.46|48.18|45.68|48.21|45.71|47.94|45.44|0
1747810800000|2025-05-21 07:00:00|48.13|45.63|47.86|45.36|48.24|45.74|47.78|45.28|0
1747811100000|2025-05-21 07:05:00|47.85|45.35|47.77|45.27|47.93|45.43|47.77|45.27|0
1747811400000|2025-05-21 07:10:00|47.76|45.26|47.8|45.3|47.87|45.37|47.64|45.14|0
1747811700000|2025-05-21 07:15:00|47.79|45.29|47.73|45.23|47.95|45.45|47.71|45.21|0
1747812000000|2025-05-21 07:20:00|47.75|45.25|47.91|45.41|47.99|45.49|47.72|45.22|0
1747812300000|2025-05-21 07:25:00|47.93|45.43|47.77|45.27|47.96|45.46|47.74|45.24|0
1747812600000|2025-05-21 07:30:00|47.79|45.29|47.88|45.38|47.93|45.43|47.7|45.2|0
1747812900000|2025-05-21 07:35:00|47.89|45.39|47.87|45.37|47.94|45.44|47.77|45.27|0
1747813200000|2025-05-21 07:40:00|47.86|45.36|47.64|45.14|47.99|45.49|47.63|45.13|0
1747813500000|2025-05-21 07:45:00|47.62|45.12|47.52|45.02|47.66|45.16|47.48|44.98|0
1747813800000|2025-05-21 07:50:00|47.54|45.04|47.49|44.99|47.58|45.08|47.39|44.89|0
1747814100000|2025-05-21 07:55:00|47.48|44.98|47.53|45.03|47.56|45.06|47.42|44.92|0
1747814400000|2025-05-21 08:00:00|47.51|45.01|47.57|45.07|47.63|45.13|47.44|44.94|0
1747814700000|2025-05-21 08:05:00|47.47|44.97|47.73|45.23|47.79|45.29|47.46|44.96|0
1747815000000|2025-05-21 08:10:00|47.72|45.22|47.65|45.15|47.76|45.26|47.57|45.07|0
1747815300000|2025-05-21 08:15:00|47.64|45.14|47.7|45.2|47.91|45.41|47.61|45.11|0
1747815600000|2025-05-21 08:20:00|47.71|45.21|47.63|45.13|47.81|45.31|47.63|45.13|0
1747815900000|2025-05-21 08:25:00|47.56|45.06|47.65|45.15|47.72|45.22|47.56|45.06|0
1747816200000|2025-05-21 08:30:00|47.66|45.16|47.86|45.36|47.92|45.42|47.62|45.12|0
1747816500000|2025-05-21 08:35:00|47.87|45.37|48.26|45.76|48.38|45.88|47.87|45.37|0
1747816800000|2025-05-21 08:40:00|48.28|45.78|48.05|45.55|48.37|45.87|48.05|45.55|0
1747817100000|2025-05-21 08:45:00|48.04|45.54|48.1|45.6|48.17|45.67|48.03|45.53|0
1747817400000|2025-05-21 08:50:00|48.13|45.63|47.9|45.4|48.13|45.63|47.89|45.39|0
1747817700000|2025-05-21 08:55:00|47.91|45.41|47.86|45.36|47.98|45.48|47.85|45.35|0
1747818000000|2025-05-21 09:00:00|47.84|45.34|47.92|45.42|47.97|45.47|47.54|45.04|0
1747818300000|2025-05-21 09:05:00|47.95|45.45|47.97|45.47|48.01|45.51|47.9|45.4|0
1747818600000|2025-05-21 09:10:00|47.96|45.46|48.1|45.6|48.1|45.6|47.93|45.43|0
1747818900000|2025-05-21 09:15:00|48.08|45.58|48.06|45.56|48.09|45.59|48|45.5|0
1747819200000|2025-05-21 09:20:00|48.09|45.59|48.23|45.73|48.24|45.74|47.97|45.47|0
1747819500000|2025-05-21 09:25:00|48.22|45.72|48.23|45.73|48.28|45.78|48.18|45.68|0
1747819800000|2025-05-21 09:30:00|48.27|45.77|48.32|45.82|48.58|46.08|48.2|45.7|0
1747820100000|2025-05-21 09:35:00|48.3|45.8|48.26|45.76|48.39|45.89|48.21|45.71|0
1747820400000|2025-05-21 09:40:00|48.35|45.85|48.94|46.44|49|46.5|48.24|45.74|0
1747820700000|2025-05-21 09:45:00|48.98|46.48|48.86|46.36|49.1|46.6|48.82|46.32|0
1747821000000|2025-05-21 09:50:00|48.83|46.33|48.84|46.34|48.92|46.42|48.78|46.28|0
1747821300000|2025-05-21 09:55:00|48.85|46.35|48.89|46.39|48.97|46.47|48.82|46.32|0
1747821600000|2025-05-21 10:00:00|48.9|46.4|49.16|46.66|49.37|46.87|48.82|46.32|0
1747821900000|2025-05-21 10:05:00|49.14|46.64|49.18|46.68|49.37|46.87|49.11|46.61|0
1747822200000|2025-05-21 10:10:00|49.17|46.67|49.22|46.72|49.31|46.81|49.17|46.67|0
1747822500000|2025-05-21 10:15:00|49.21|46.71|49.12|46.62|49.32|46.82|48.88|46.38|0
1747822800000|2025-05-21 10:20:00|49.11|46.61|49.7|47.2|49.7|47.2|49.1|46.6|0
1747823100000|2025-05-21 10:25:00|49.67|47.17|49.49|46.99|49.84|47.34|49.49|46.99|0
1747823400000|2025-05-21 10:30:00|49.47|46.97|49.02|46.52|49.47|46.97|48.97|46.47|0
1747823700000|2025-05-21 10:35:00|49|46.5|48.94|46.44|49.21|46.71|48.88|46.38|0
1747824000000|2025-05-21 10:40:00|48.96|46.46|48.86|46.36|48.98|46.48|48.86|46.36|0
1747824300000|2025-05-21 10:45:00|48.88|46.38|48.65|46.15|48.93|46.43|48.65|46.15|0
1747824600000|2025-05-21 10:50:00|48.67|46.17|48.56|46.06|48.69|46.19|48.51|46.01|0
1747824900000|2025-05-21 10:55:00|48.58|46.08|48.55|46.05|48.63|46.13|48.47|45.97|0
1747825200000|2025-05-21 11:00:00|48.47|45.97|48.35|45.85|48.56|46.06|48.29|45.79|0
1747825500000|2025-05-21 11:05:00|48.34|45.84|48.28|45.78|48.36|45.86|48.23|45.73|0
1747825800000|2025-05-21 11:10:00|48.3|45.8|48.24|45.74|48.32|45.82|48.12|45.62|0
1747826100000|2025-05-21 11:15:00|48.26|45.76|48.05|45.55|48.26|45.76|48.03|45.53|0
1747826400000|2025-05-21 11:20:00|48.07|45.57|47.74|45.24|48.07|45.57|47.64|45.14|0
1747826700000|2025-05-21 11:25:00|47.72|45.22|47.65|45.15|47.79|45.29|47.63|45.13|0
1747827000000|2025-05-21 11:30:00|47.63|45.13|47.94|45.44|48.02|45.52|47.61|45.11|0
1747827300000|2025-05-21 11:35:00|47.95|45.45|47.88|45.38|48.08|45.58|47.87|45.37|0
1747827600000|2025-05-21 11:40:00|47.9|45.4|47.53|45.03|48|45.5|47.49|44.99|0
1747827900000|2025-05-21 11:45:00|47.54|45.04|47.74|45.24|47.88|45.38|47.5|45|0
1747828200000|2025-05-21 11:50:00|47.75|45.25|47.62|45.12|47.81|45.31|47.61|45.11|0
1747828500000|2025-05-21 11:55:00|47.66|45.16|47.72|45.22|47.72|45.22|47.5|45|0
1747828800000|2025-05-21 12:00:00|47.71|45.21|48.15|45.65|49.91|47.41|47.67|45.17|0
1747829100000|2025-05-21 12:05:00|48.13|45.63|48.49|45.99|48.52|46.02|48.09|45.59|0
1747829400000|2025-05-21 12:10:00|48.48|45.98|48.49|45.99|48.53|46.03|48.35|45.85|0
1747829700000|2025-05-21 12:15:00|48.48|45.98|48.41|45.91|48.49|45.99|48.33|45.83|0
1747830000000|2025-05-21 12:20:00|48.43|45.93|47.95|45.45|48.45|45.95|47.87|45.37|0
1747830300000|2025-05-21 12:25:00|47.94|45.44|47.96|45.46|48.01|45.51|47.76|45.26|0
1747830600000|2025-05-21 12:30:00|47.98|45.48|48.61|46.11|48.62|46.12|47.97|45.47|0
1747830900000|2025-05-21 12:35:00|48.63|46.13|48.72|46.22|48.77|46.27|48.37|45.87|0
1747831200000|2025-05-21 12:40:00|48.76|46.26|48.74|46.24|48.98|46.48|48.73|46.23|0
1747831500000|2025-05-21 12:45:00|48.76|46.26|48.67|46.17|48.8|46.3|48.57|46.07|0
1747831800000|2025-05-21 12:50:00|48.64|46.14|48.72|46.22|48.8|46.3|48.56|46.06|0
1747832100000|2025-05-21 12:55:00|48.7|46.2|48.41|45.91|48.7|46.2|48.31|45.81|0
1747832400000|2025-05-21 13:00:00|48.39|45.89|48.61|46.11|48.81|46.31|48.31|45.81|0
1747832700000|2025-05-21 13:05:00|48.63|46.13|48.87|46.37|48.9|46.4|48.57|46.07|0
1747833000000|2025-05-21 13:10:00|48.89|46.39|49.25|46.75|49.32|46.82|48.84|46.34|0
1747833300000|2025-05-21 13:15:00|49.24|46.74|49.36|46.86|49.58|47.08|49.15|46.65|0
1747833600000|2025-05-21 13:20:00|49.38|46.88|49.77|46.77|49.77|47.06|49.36|46.75|0
1747833900000|2025-05-21 13:25:00|49.85|46.85|49.51|46.51|49.85|46.85|49.49|46.49|0
1747834200000|2025-05-21 13:30:00|48.75|46.25|48.36|45.86|48.86|46.36|48.13|45.63|0
1747834500000|2025-05-21 13:35:00|48.32|45.82|48.33|45.83|48.74|46.24|48.23|45.73|0
1747834800000|2025-05-21 13:40:00|48.31|45.81|47.88|45.38|48.43|45.93|47.76|45.26|0
1747835100000|2025-05-21 13:45:00|47.83|45.33|47.51|45.01|47.91|45.41|47.51|45.01|0
1747835400000|2025-05-21 13:50:00|47.49|44.99|47.25|44.75|47.59|45.09|47.05|44.55|0
1747835700000|2025-05-21 13:55:00|47.27|44.77|47.44|44.94|47.44|44.94|47.02|44.52|0
1747836000000|2025-05-21 14:00:00|47.31|44.81|47.08|44.58|47.44|44.94|46.52|44.02|0
1747836300000|2025-05-21 14:05:00|47.06|44.56|46.92|44.42|47.1|44.6|46.61|44.11|0
1747836600000|2025-05-21 14:10:00|46.9|44.4|47.28|44.78|47.53|45.03|46.9|44.4|0
1747836900000|2025-05-21 14:15:00|47.24|44.74|47.26|44.76|47.33|44.83|47.04|44.54|0
1747837200000|2025-05-21 14:20:00|47.22|44.72|47.08|44.58|47.24|44.74|46.8|44.3|0
1747837500000|2025-05-21 14:25:00|47.1|44.6|47.43|44.93|47.43|44.93|46.97|44.47|0
1747837800000|2025-05-21 14:30:00|47.44|44.94|47.66|45.16|47.71|45.21|47.05|44.55|0
1747838100000|2025-05-21 14:35:00|47.53|45.03|47.25|44.75|47.64|45.14|47.14|44.64|0
1747838400000|2025-05-21 14:40:00|47.23|44.73|47.58|45.08|47.62|45.12|46.96|44.46|0
1747838700000|2025-05-21 14:45:00|47.52|45.02|47.45|44.95|47.87|45.37|47.39|44.89|0
1747839000000|2025-05-21 14:50:00|47.49|44.99|47.32|44.82|47.49|44.99|47.11|44.61|0
1747839300000|2025-05-21 14:55:00|47.31|44.81|46.62|44.12|47.33|44.83|46.61|44.11|0
1747839600000|2025-05-21 15:00:00|46.66|44.16|46.58|44.08|46.87|44.37|46.52|44.02|0
1747839900000|2025-05-21 15:05:00|46.57|44.07|45.98|43.48|46.7|44.2|45.84|43.34|0
1747840200000|2025-05-21 15:10:00|45.97|43.47|45.86|43.36|46.2|43.7|45.77|43.27|0
1747840500000|2025-05-21 15:15:00|45.85|43.35|46.02|43.52|46.11|43.61|45.74|43.24|0
1747840800000|2025-05-21 15:20:00|45.94|43.44|45.82|43.32|46.26|43.76|45.82|43.32|0
1747841100000|2025-05-21 15:25:00|45.66|43.16|45.98|43.48|46.01|43.51|45.66|43.16|0
1747841400000|2025-05-21 15:30:00|45.97|43.47|46.07|43.57|46.17|43.67|45.91|43.41|0
1747841700000|2025-05-21 15:35:00|46.1|43.6|46.2|43.7|46.42|43.92|46.07|43.57|0
1747842000000|2025-05-21 15:40:00|46.23|43.73|46.06|43.56|46.31|43.81|45.91|43.41|0
1747842300000|2025-05-21 15:45:00|46.04|43.54|46.19|43.69|46.29|43.79|46|43.5|0
1747842600000|2025-05-21 15:50:00|46.23|43.73|45.89|43.39|46.32|43.82|45.81|43.31|0
1747842900000|2025-05-21 15:55:00|45.87|43.37|46.01|43.51|46.1|43.6|45.79|43.29|0
1747843200000|2025-05-21 16:00:00|45.99|43.49|45.98|43.48|46.09|43.59|45.88|43.38|0
1747843500000|2025-05-21 16:05:00|45.99|43.49|45.72|43.22|46.16|43.66|45.65|43.15|0
1747843800000|2025-05-21 16:10:00|45.63|43.13|45.8|43.3|45.94|43.44|45.56|43.06|0
1747844100000|2025-05-21 16:15:00|45.82|43.32|45.84|43.34|45.92|43.42|45.7|43.2|0
1747844400000|2025-05-21 16:20:00|45.87|43.37|46.1|43.6|46.12|43.62|45.85|43.35|0
1747844700000|2025-05-21 16:25:00|46.11|43.61|46|43.5|46.17|43.67|45.9|43.4|0
1747845000000|2025-05-21 16:30:00|46.02|43.52|45.69|43.19|46.1|43.6|45.6|43.1|0
1747845300000|2025-05-21 16:35:00|45.71|43.21|45.85|43.35|45.85|43.35|45.63|43.13|0
1747845600000|2025-05-21 16:40:00|45.83|43.33|45.72|43.22|45.9|43.4|45.66|43.16|0
1747845900000|2025-05-21 16:45:00|45.7|43.2|45.36|42.86|45.77|43.27|45.3|42.8|0
1747846200000|2025-05-21 16:50:00|45.34|42.84|45.48|42.98|45.57|43.07|45.26|42.76|0
1747846500000|2025-05-21 16:55:00|45.46|42.96|46.01|43.51|46.07|43.57|45.46|42.96|0
1747846800000|2025-05-21 17:00:00|45.94|43.44|46.18|43.68|46.48|43.98|45.79|43.29|0
1747847100000|2025-05-21 17:05:00|46.15|43.65|46.85|44.35|46.89|44.39|45.96|43.46|0
1747847400000|2025-05-21 17:10:00|46.91|44.41|47.19|44.69|47.41|44.91|46.84|44.34|0
1747847700000|2025-05-21 17:15:00|47.23|44.73|49.29|46.79|49.78|47.28|47.18|44.68|0
1747848000000|2025-05-21 17:20:00|49.25|46.75|51.19|48.69|51.29|48.79|49.25|46.75|0
1747848300000|2025-05-21 17:25:00|51.18|48.68|52.85|49.85|52.94|49.94|51.17|48.17|0
1747848600000|2025-05-21 17:30:00|52.94|49.94|51.37|48.12|53.88|50.88|51|47.75|0
1747848900000|2025-05-21 17:35:00|51.48|48.23|49.72|46.47|51.78|48.53|49.68|46.43|0
1747849200000|2025-05-21 17:40:00|49.76|46.51|50.68|47.43|50.82|47.57|49.56|46.31|0
1747849500000|2025-05-21 17:45:00|50.76|47.51|50.78|47.53|51.1|47.85|50.27|47.02|0
1747849800000|2025-05-21 17:50:00|50.76|47.51|51.48|48.23|51.67|48.42|50.47|47.22|0
1747850100000|2025-05-21 17:55:00|51.47|48.22|52.08|48.83|52.39|49.14|51.34|48.09|0
1747850400000|2025-05-21 18:00:00|51.66|48.41|52.94|49.69|52.97|49.72|51.6|48.35|0
1747850700000|2025-05-21 18:05:00|52.92|49.67|51.9|48.65|53.04|49.79|51.88|48.63|0
1747851000000|2025-05-21 18:10:00|51.96|48.71|53.05|49.8|53.65|50.4|51.87|48.62|0
1747851300000|2025-05-21 18:15:00|53.07|49.82|53.02|50.52|53.28|50.52|52.34|49.51|0
1747851600000|2025-05-21 18:20:00|53.03|50.53|53.32|50.82|53.95|51.45|52.95|50.45|0
1747851900000|2025-05-21 18:25:00|53.36|50.86|52.86|50.36|53.36|50.86|52.52|50.02|0
1747852200000|2025-05-21 18:30:00|52.87|50.37|52.19|49.69|52.93|50.43|52.17|49.67|0
1747852500000|2025-05-21 18:35:00|52.17|49.67|52.38|49.88|52.61|50.11|51.76|49.26|0
1747852800000|2025-05-21 18:40:00|52.36|49.86|51.85|49.35|52.48|49.98|51.85|49.35|0
1747853100000|2025-05-21 18:45:00|51.87|49.37|53.07|50.57|53.21|50.71|51.76|49.26|0
1747853400000|2025-05-21 18:50:00|53.11|50.61|53.58|51.08|53.6|51.1|52.87|50.37|0
1747853700000|2025-05-21 18:55:00|53.62|51.12|53.75|51.25|54.04|51.54|53.42|50.92|0
1747854000000|2025-05-21 19:00:00|53.73|51.23|53.52|51.02|54.13|51.63|53.37|50.87|0
1747854300000|2025-05-21 19:05:00|53.65|51.15|55.22|52.72|55.29|52.79|53.3|50.8|0
1747854600000|2025-05-21 19:10:00|55.27|52.77|54.46|51.96|55.78|53.28|54.34|51.84|0
1747854900000|2025-05-21 19:15:00|54.5|52|55.23|52.73|55.29|52.79|54.31|51.81|0
1747855200000|2025-05-21 19:20:00|55.22|52.72|56.05|53.55|56.07|53.57|54.98|52.48|0
1747855500000|2025-05-21 19:25:00|56.12|53.62|56.07|53.57|56.48|53.98|55.85|53.35|0
1747855800000|2025-05-21 19:30:00|56.13|53.63|54.83|52.33|56.13|53.63|54.74|52.24|0
1747856100000|2025-05-21 19:35:00|54.81|52.31|54.11|51.61|55.06|52.56|53.96|51.46|0
1747856400000|2025-05-21 19:40:00|54.07|51.57|53.96|51.46|54.35|51.85|53.72|51.22|0
1747856700000|2025-05-21 19:45:00|53.98|51.48|54.47|51.97|54.69|52.19|53.87|51.37|0
1747857000000|2025-05-21 19:50:00|54.44|51.94|54.96|52.46|54.96|52.46|53.8|51.3|0
1747857300000|2025-05-21 19:55:00|54.98|52.48|55.12|52.62|55.19|52.69|54.58|52.08|0
1747857600000|2025-05-21 20:00:00|55.19|52.69|55.54|53.04|55.66|53.16|55.18|52.68|0
1747857900000|2025-05-21 20:05:00|55.56|53.06|55.57|53.07|55.63|53.13|55.36|52.86|0
1747858200000|2025-05-21 20:10:00|55.55|53.05|56.14|53.64|56.18|53.68|55.52|53.02|0
1747858500000|2025-05-21 20:15:00|56.18|53.68|55.76|53.26|56.18|53.68|55.7|53.2|0
1747858800000|2025-05-21 20:20:00|55.78|53.28|55.84|53.34|55.88|53.38|55.72|53.22|0
1747859100000|2025-05-21 20:25:00|55.82|53.32|55.81|53.31|55.95|53.45|55.76|53.26|0
1747859400000|2025-05-21 20:30:00|55.79|53.29|55.75|53.25|55.87|53.37|55.7|53.2|0
1747859700000|2025-05-21 20:35:00|55.77|53.27|55.78|53.28|55.87|53.37|55.69|53.19|0
1747860000000|2025-05-21 20:40:00|55.74|53.24|55.75|53.25|55.82|53.32|55.7|53.2|0
1747860300000|2025-05-21 20:45:00|55.71|53.21|55.64|53.14|55.76|53.26|55.58|53.08|0
1747860600000|2025-05-21 20:50:00|55.68|53.18|55.77|53.27|55.82|53.32|55.6|53.1|0
1747860900000|2025-05-21 20:55:00|56|53|55.94|52.94|56.04|53.04|55.86|52.86|0
1747861200000|2025-05-21 21:00:00|55.95|52.95|55.99|52.99|56|53|55.86|52.86|0
1747861500000|2025-05-21 21:05:00|55.98|52.98|56.02|53.02|56.02|53.02|55.98|52.98|0
1747861800000|2025-05-21 21:10:00|56.04|53.04|55.93|52.93|56.04|53.04|55.92|52.92|0
1747862100000|2025-05-21 21:15:00|55.92|52.92|55.91|52.91|55.92|52.92|55.8|52.8|0
1747862400000|2025-05-21 21:20:00|55.89|52.89|55.81|52.81|55.9|52.9|55.7|52.7|0
1747862700000|2025-05-21 21:25:00|55.79|52.79|55.73|52.73|55.81|52.81|55.66|52.66|0
1747863000000|2025-05-21 21:30:00|55.75|52.75|55.78|52.78|55.8|52.8|55.71|52.71|0
1747863300000|2025-05-21 21:35:00|55.76|52.76|55.77|52.77|55.78|52.78|55.72|52.72|0
1747863600000|2025-05-21 21:40:00|55.79|52.79|55.77|52.77|55.79|52.79|55.77|52.77|0
1747863900000|2025-05-21 21:45:00|55.72|52.72|55.82|52.82|55.82|52.82|55.72|52.72|0
1747864200000|2025-05-21 21:50:00|55.81|52.81|55.85|52.85|55.87|52.87|55.79|52.79|0
1747864500000|2025-05-21 21:55:00|55.86|52.86|55.87|52.87|55.91|52.91|55.83|52.83|0
1747864800000|2025-05-21 22:00:00|55.92|52.92|55.78|52.78|56.01|53.01|55.33|52.33|0
1747865100000|2025-05-21 22:05:00|55.77|52.77|56.33|53.33|56.41|53.41|55.72|52.72|0
1747865400000|2025-05-21 22:10:00|56.3|53.3|56.28|53.28|56.49|53.49|56.18|53.18|0
1747865700000|2025-05-21 22:15:00|56.29|53.29|56.16|53.16|56.37|53.37|56.08|53.08|0
1747866000000|2025-05-21 22:20:00|56.17|53.17|55.94|52.94|56.17|53.17|55.94|52.94|0
1747866300000|2025-05-21 22:25:00|55.95|52.95|55.9|52.9|56.04|53.04|55.84|52.84|0
1747866600000|2025-05-21 22:30:00|55.88|52.88|55.8|52.8|55.92|52.92|55.8|52.8|0
1747866900000|2025-05-21 22:35:00|55.79|52.79|55.94|52.94|56.03|53.03|55.78|52.78|0
1747867200000|2025-05-21 22:40:00|55.95|52.95|55.97|52.97|56.02|53.02|55.75|52.75|0
1747867500000|2025-05-21 22:45:00|55.98|52.98|55.83|52.83|56.07|53.07|55.8|52.8|0
1747867800000|2025-05-21 22:50:00|55.81|52.81|55.88|52.88|56|53|55.81|52.81|0
1747868100000|2025-05-21 22:55:00|55.87|52.87|55.89|52.89|55.95|52.95|55.81|52.81|0
1747868400000|2025-05-21 23:00:00|55.93|52.93|55.97|52.97|56.07|53.07|55.89|52.89|0
1747868700000|2025-05-21 23:05:00|55.95|52.95|55.95|52.95|56.01|53.01|55.87|52.87|0
1747869000000|2025-05-21 23:10:00|55.97|52.97|55.65|52.65|55.97|52.97|55.63|52.63|0
1747869300000|2025-05-21 23:15:00|55.66|52.66|55.56|52.56|55.67|52.67|55.55|52.55|0
1747869600000|2025-05-21 23:20:00|55.54|52.54|55.43|52.43|55.58|52.58|55.41|52.41|0
1747869900000|2025-05-21 23:25:00|55.41|52.41|55.51|52.51|55.58|52.58|55.31|52.31|0
1747870200000|2025-05-21 23:30:00|55.55|52.55|55.76|52.76|55.8|52.8|55.54|52.54|0
1747870500000|2025-05-21 23:35:00|55.74|52.74|55.78|52.78|55.84|52.84|55.67|52.67|0
1747870800000|2025-05-21 23:40:00|55.76|52.76|55.67|52.67|55.8|52.8|55.65|52.65|0
1747871100000|2025-05-21 23:45:00|55.69|52.69|55.69|52.69|55.81|52.81|55.63|52.63|0
1747871400000|2025-05-21 23:50:00|55.67|52.67|55.63|52.63|55.69|52.69|55.57|52.57|0
1747871700000|2025-05-21 23:55:00|55.61|52.61|55.69|52.69|55.73|52.73|55.61|52.61|0
1747872000000|2025-05-22 00:00:00|55.67|52.67|55.68|52.68|55.84|52.84|55.64|52.64|0
1747872300000|2025-05-22 00:05:00|55.67|52.67|55.22|52.22|55.68|52.68|55.22|52.22|0
1747872600000|2025-05-22 00:10:00|55.24|52.24|55.56|52.56|55.58|52.58|55.1|52.1|0
1747872900000|2025-05-22 00:15:00|55.58|52.58|54.93|52.43|55.58|52.99|54.92|52.42|0
1747873200000|2025-05-22 00:20:00|54.91|52.41|54.73|52.23|54.95|52.45|54.61|52.11|0
1747873500000|2025-05-22 00:25:00|54.75|52.25|54.91|52.41|54.98|52.48|54.67|52.17|0
1747873800000|2025-05-22 00:30:00|54.94|52.44|55.14|52.64|55.25|52.75|54.94|52.44|0
1747874100000|2025-05-22 00:35:00|55.13|52.63|55.14|52.64|55.28|52.78|55.11|52.61|0
1747874400000|2025-05-22 00:40:00|55.12|52.62|55.17|52.67|55.3|52.8|55.12|52.62|0
1747874700000|2025-05-22 00:45:00|55.16|52.66|54.73|52.23|55.21|52.71|54.7|52.2|0
1747875000000|2025-05-22 00:50:00|54.72|52.22|54.58|52.08|54.73|52.23|54.55|52.05|0
1747875300000|2025-05-22 00:55:00|54.59|52.09|54.38|51.88|54.66|52.16|54.36|51.86|0
1747875600000|2025-05-22 01:00:00|54.37|51.87|54.25|51.75|54.58|52.08|54.21|51.71|0
1747875900000|2025-05-22 01:05:00|54.26|51.76|54.5|52|54.53|52.03|54.26|51.76|0
1747876200000|2025-05-22 01:10:00|54.49|51.99|54.41|51.91|54.51|52.01|54.36|51.86|0
1747876500000|2025-05-22 01:15:00|54.43|51.93|54.59|52.09|54.61|52.11|54.37|51.87|0
1747876800000|2025-05-22 01:20:00|54.57|52.07|54.55|52.05|54.75|52.25|54.41|51.91|0
1747877100000|2025-05-22 01:25:00|54.54|52.04|54.89|52.39|54.96|52.46|54.52|52.02|0
1747877400000|2025-05-22 01:30:00|54.91|52.41|54.85|52.35|54.91|52.41|54.77|52.27|0
1747877700000|2025-05-22 01:35:00|54.84|52.34|54.88|52.38|55.08|52.58|54.76|52.26|0
1747878000000|2025-05-22 01:40:00|54.89|52.39|54.81|52.31|54.94|52.44|54.77|52.27|0
1747878300000|2025-05-22 01:45:00|54.79|52.29|55.13|52.63|55.15|52.65|54.69|52.19|0
1747878600000|2025-05-22 01:50:00|55.11|52.61|55.16|52.66|55.18|52.68|55.05|52.55|0
1747878900000|2025-05-22 01:55:00|55.14|52.64|55.47|52.97|55.48|52.98|55.12|52.62|0
1747879200000|2025-05-22 02:00:00|55.46|52.96|55.31|52.81|55.46|52.96|55.3|52.8|0
1747879500000|2025-05-22 02:05:00|55.3|52.8|54.72|52.22|55.32|52.82|54.72|52.22|0
1747879800000|2025-05-22 02:10:00|54.7|52.2|55.27|52.77|55.33|52.83|54.7|52.2|0
1747880100000|2025-05-22 02:15:00|55.26|52.76|55.36|52.86|55.36|52.86|55.22|52.72|0
1747880400000|2025-05-22 02:20:00|55.33|52.83|55.46|52.96|55.51|53.01|55.33|52.83|0
1747880700000|2025-05-22 02:25:00|55.44|52.94|55.36|52.86|55.44|52.94|55.23|52.73|0
1747881000000|2025-05-22 02:30:00|55.29|52.79|55.26|52.76|55.32|52.82|55.24|52.74|0
1747881300000|2025-05-22 02:35:00|55.28|52.78|55.14|52.64|55.49|52.99|55.11|52.61|0
1747881600000|2025-05-22 02:40:00|55.17|52.67|55.28|52.78|55.46|52.96|55.1|52.6|0
1747881900000|2025-05-22 02:45:00|55.23|52.73|55.24|52.74|55.47|52.97|55.09|52.59|0
1747882200000|2025-05-22 02:50:00|55.25|52.75|55.33|52.83|55.41|52.91|55.21|52.71|0
1747882500000|2025-05-22 02:55:00|55.32|52.82|55.37|52.87|55.54|53.04|55.32|52.82|0
1747882800000|2025-05-22 03:00:00|55.35|52.85|55.19|52.69|55.35|52.85|55.17|52.67|0
1747883100000|2025-05-22 03:05:00|55.15|52.65|54.86|52.36|55.16|52.66|54.8|52.3|0
1747883400000|2025-05-22 03:10:00|54.87|52.37|54.9|52.4|55.15|52.65|54.79|52.29|0
1747883700000|2025-05-22 03:15:00|54.86|52.36|54.86|52.36|54.89|52.39|54.79|52.29|0
1747884000000|2025-05-22 03:20:00|54.88|52.38|54.94|52.44|55.03|52.53|54.82|52.32|0
1747884300000|2025-05-22 03:25:00|54.9|52.4|54.96|52.46|55.01|52.51|54.86|52.36|0
1747884600000|2025-05-22 03:30:00|54.97|52.47|54.99|52.49|55.07|52.57|54.95|52.45|0
1747884900000|2025-05-22 03:35:00|55.01|52.51|55.16|52.66|55.27|52.77|54.98|52.48|0
1747885200000|2025-05-22 03:40:00|55.17|52.67|54.92|52.42|55.17|52.67|54.9|52.4|0
1747885500000|2025-05-22 03:45:00|54.91|52.41|54.89|52.39|55.01|52.51|54.88|52.38|0
1747885800000|2025-05-22 03:50:00|54.96|52.46|55.01|52.51|55.04|52.54|54.74|52.24|0
1747886100000|2025-05-22 03:55:00|55|52.5|55.15|52.65|55.17|52.67|54.97|52.47|0
1747886400000|2025-05-22 04:00:00|55.17|52.67|55.16|52.66|55.4|52.9|55.11|52.61|0
1747886700000|2025-05-22 04:05:00|55.18|52.68|55.24|52.74|55.24|52.74|55.12|52.62|0
1747887000000|2025-05-22 04:10:00|55.22|52.72|55.15|52.65|55.26|52.76|55.05|52.55|0
1747887300000|2025-05-22 04:15:00|55.18|52.68|55.2|52.7|55.27|52.77|55.13|52.63|0
1747887600000|2025-05-22 04:20:00|55.21|52.71|55.25|52.75|55.25|52.75|55.15|52.65|0
1747887900000|2025-05-22 04:25:00|55.23|52.73|55.25|52.75|55.25|52.75|55.17|52.67|0
1747888200000|2025-05-22 04:30:00|55.23|52.73|55.06|52.56|55.26|52.76|55.02|52.52|0
1747888500000|2025-05-22 04:35:00|55.08|52.58|55.24|52.74|55.28|52.78|55.05|52.55|0
1747888800000|2025-05-22 04:40:00|55.25|52.75|55.26|52.76|55.28|52.78|55.23|52.73|0
1747889100000|2025-05-22 04:45:00|55.28|52.78|55.27|52.77|55.31|52.81|55.23|52.73|0
1747889400000|2025-05-22 04:50:00|55.29|52.79|55.47|52.97|55.49|52.99|55.25|52.75|0
1747889700000|2025-05-22 04:55:00|55.49|52.99|55.38|52.88|55.49|52.99|55.33|52.83|0
1747890000000|2025-05-22 05:00:00|55.4|52.9|55.47|52.97|55.56|53.06|55.25|52.75|0
1747890300000|2025-05-22 05:05:00|55.44|52.94|55.31|52.81|55.48|52.98|55.22|52.72|0
1747890600000|2025-05-22 05:10:00|55.33|52.83|55.29|52.79|55.38|52.88|55.29|52.79|0
1747890900000|2025-05-22 05:15:00|55.3|52.8|55.29|52.79|55.34|52.84|55.23|52.73|0
1747891200000|2025-05-22 05:20:00|55.3|52.8|55.36|52.86|55.44|52.94|55.22|52.72|0
1747891500000|2025-05-22 05:25:00|55.37|52.87|54.56|52.06|55.37|52.87|54.55|52.05|0
1747891800000|2025-05-22 05:30:00|54.58|52.08|54.55|52.05|54.69|52.19|54.51|52.01|0
1747892100000|2025-05-22 05:35:00|54.54|52.04|54.7|52.2|54.81|52.31|54.52|52.02|0
1747892400000|2025-05-22 05:40:00|54.72|52.22|54.73|52.23|54.78|52.28|54.61|52.11|0
1747892700000|2025-05-22 05:45:00|54.75|52.25|54.66|52.16|54.79|52.29|54.61|52.11|0
1747893000000|2025-05-22 05:50:00|54.67|52.17|54.54|52.04|54.68|52.18|54.49|51.99|0
1747893300000|2025-05-22 05:55:00|54.52|52.02|54.51|52.01|54.57|52.07|54.45|51.95|0
1747893600000|2025-05-22 06:00:00|54.52|52.02|54.9|52.4|54.95|52.45|54.49|51.99|0
1747893900000|2025-05-22 06:05:00|54.84|52.34|55.07|52.57|55.15|52.65|54.84|52.34|0
1747894200000|2025-05-22 06:10:00|55.06|52.56|54.98|52.48|55.26|52.76|54.98|52.48|0
1747894500000|2025-05-22 06:15:00|54.94|52.44|54.95|52.45|55.11|52.61|54.89|52.39|0
1747894800000|2025-05-22 06:20:00|54.98|52.48|54.62|52.12|55.05|52.55|54.6|52.1|0
1747895100000|2025-05-22 06:25:00|54.64|52.14|55.09|52.59|55.2|52.7|54.6|52.1|0
1747895400000|2025-05-22 06:30:00|55.08|52.58|54.7|52.2|55.1|52.6|54.66|52.16|0
1747895700000|2025-05-22 06:35:00|54.69|52.19|54.65|52.15|54.79|52.29|54.63|52.13|0
1747896000000|2025-05-22 06:40:00|54.67|52.17|54.71|52.21|54.74|52.24|54.58|52.08|0
1747896300000|2025-05-22 06:45:00|54.75|52.25|54.39|51.89|54.76|52.26|54.33|51.83|0
1747896600000|2025-05-22 06:50:00|54.37|51.87|54.54|52.04|54.61|52.11|54.34|51.84|0
1747896900000|2025-05-22 06:55:00|54.55|52.05|54.81|52.31|54.84|52.34|54.53|52.03|0
1747897200000|2025-05-22 07:00:00|54.82|52.32|54.01|51.51|54.82|52.32|54|51.5|0
1747897500000|2025-05-22 07:05:00|54.03|51.53|54.27|51.77|54.33|51.83|53.93|51.43|0
1747897800000|2025-05-22 07:10:00|54.25|51.75|54.55|52.05|54.64|52.14|54.25|51.75|0
1747898100000|2025-05-22 07:15:00|54.54|52.04|54.77|52.27|54.86|52.36|54.52|52.02|0
1747898400000|2025-05-22 07:20:00|54.78|52.28|54.45|51.95|54.84|52.34|54.45|51.95|0
1747898700000|2025-05-22 07:25:00|54.46|51.96|54.73|52.23|54.86|52.36|54.45|51.95|0
1747899000000|2025-05-22 07:30:00|54.7|52.2|54.39|51.89|54.98|52.48|54.39|51.89|0
1747899300000|2025-05-22 07:35:00|54.36|51.86|54.41|51.91|54.45|51.95|54.14|51.64|0
1747899600000|2025-05-22 07:40:00|54.43|51.93|54.89|52.39|54.89|52.39|54.39|51.89|0
1747899900000|2025-05-22 07:45:00|54.87|52.37|54.89|52.39|54.97|52.47|54.54|52.04|0
1747900200000|2025-05-22 07:50:00|54.94|52.44|54.88|52.38|55.03|52.53|54.72|52.22|0
1747900500000|2025-05-22 07:55:00|54.93|52.43|54.59|52.09|54.93|52.43|54.54|52.04|0
1747900800000|2025-05-22 08:00:00|54.61|52.11|54.34|51.84|54.67|52.17|54.31|51.81|0
1747901100000|2025-05-22 08:05:00|54.38|51.88|54.51|52.01|54.74|52.24|54.16|51.66|0
1747901400000|2025-05-22 08:10:00|54.49|51.99|54.75|52.25|54.84|52.34|54.44|51.94|0
1747901700000|2025-05-22 08:15:00|54.78|52.28|54.08|51.58|54.78|52.28|54.07|51.57|0
1747902000000|2025-05-22 08:20:00|54.07|51.57|54.23|51.73|54.23|51.73|54.05|51.55|0
1747902300000|2025-05-22 08:25:00|54.25|51.75|54.2|51.7|54.25|51.75|54.09|51.59|0
1747902600000|2025-05-22 08:30:00|54.19|51.69|54.62|52.12|54.62|52.12|54.1|51.6|0
1747902900000|2025-05-22 08:35:00|54.6|52.1|54.44|51.94|54.64|52.14|54.42|51.92|0
1747903200000|2025-05-22 08:40:00|54.46|51.96|54.07|51.57|54.49|51.99|54.03|51.53|0
1747903500000|2025-05-22 08:45:00|54.05|51.55|54.1|51.6|54.33|51.83|54.04|51.54|0
1747903800000|2025-05-22 08:50:00|54.12|51.62|54.12|51.62|54.16|51.66|54|51.5|0
1747904100000|2025-05-22 08:55:00|54.11|51.61|54.32|51.82|54.32|51.82|54.02|51.52|0
1747904400000|2025-05-22 09:00:00|54.34|51.84|54.62|52.12|54.62|52.12|54.33|51.83|0
1747904700000|2025-05-22 09:05:00|54.64|52.14|54.69|52.19|54.83|52.33|54.56|52.06|0
1747905000000|2025-05-22 09:10:00|54.67|52.17|54.51|52.01|54.68|52.18|54.47|51.97|0
1747905300000|2025-05-22 09:15:00|54.53|52.03|54.58|52.08|54.68|52.18|54.45|51.95|0
1747905600000|2025-05-22 09:20:00|54.6|52.1|54.34|51.84|54.61|52.11|54.31|51.81|0
1747905900000|2025-05-22 09:25:00|54.36|51.86|54.08|51.58|54.43|51.93|54.08|51.58|0
1747906200000|2025-05-22 09:30:00|54.12|51.62|54.07|51.57|54.16|51.66|54.04|51.54|0
1747906500000|2025-05-22 09:35:00|54.05|51.55|53.85|51.35|54.12|51.62|53.85|51.35|0
1747906800000|2025-05-22 09:40:00|53.86|51.36|54.31|51.81|54.44|51.94|53.85|51.35|0
1747907100000|2025-05-22 09:45:00|54.32|51.82|54.58|52.08|54.63|52.13|54.29|51.79|0
1747907400000|2025-05-22 09:50:00|54.55|52.05|54.5|52|54.81|52.31|54.39|51.89|0
1747907700000|2025-05-22 09:55:00|54.46|51.96|54.44|51.94|54.72|52.22|54.29|51.79|0
1747908000000|2025-05-22 10:00:00|54.46|51.96|54.58|52.08|54.71|52.21|54.38|51.88|0
1747908300000|2025-05-22 10:05:00|54.57|52.07|54.97|52.47|54.98|52.48|54.56|52.06|0
1747908600000|2025-05-22 10:10:00|54.95|52.45|54.45|51.95|55.05|52.55|54.4|51.9|0
1747908900000|2025-05-22 10:15:00|54.44|51.94|54.16|51.66|54.47|51.97|54.09|51.59|0
1747909200000|2025-05-22 10:20:00|54.18|51.68|54.31|51.81|54.38|51.88|54.17|51.67|0
1747909500000|2025-05-22 10:25:00|54.33|51.83|54.27|51.77|54.44|51.94|54.21|51.71|0
1747909800000|2025-05-22 10:30:00|54.26|51.76|54.33|51.83|54.4|51.9|54.11|51.61|0
1747910100000|2025-05-22 10:35:00|54.31|51.81|54.32|51.82|54.4|51.9|54.24|51.74|0
1747910400000|2025-05-22 10:40:00|54.31|51.81|54.32|51.82|54.42|51.92|54.25|51.75|0
1747910700000|2025-05-22 10:45:00|54.3|51.8|54.41|51.91|54.41|51.91|54.28|51.78|0
1747911000000|2025-05-22 10:50:00|54.43|51.93|54.38|51.88|54.46|51.96|54.35|51.85|0
1747911300000|2025-05-22 10:55:00|54.4|51.9|54.76|52.26|54.87|52.37|54.31|51.81|0
1747911600000|2025-05-22 11:00:00|54.79|52.29|54.21|51.71|54.79|52.29|54.08|51.58|0
1747911900000|2025-05-22 11:05:00|54.23|51.73|53.69|51.19|54.32|51.82|53.67|51.17|0
1747912200000|2025-05-22 11:10:00|53.72|51.22|54.96|52.46|54.98|52.48|53.72|51.22|0
1747912500000|2025-05-22 11:15:00|54.97|52.47|54.56|52.06|55.04|52.54|54.56|52.06|0
1747912800000|2025-05-22 11:20:00|54.53|52.03|54.72|52.22|54.74|52.24|54.35|51.85|0
1747913100000|2025-05-22 11:25:00|54.76|52.26|55.33|52.83|55.34|52.84|54.76|52.26|0
1747913400000|2025-05-22 11:30:00|55.4|52.9|55.59|53.09|55.66|53.16|55.28|52.78|0
1747913700000|2025-05-22 11:35:00|55.63|53.13|55.92|53.42|56|53.5|55.57|53.07|0
1747914000000|2025-05-22 11:40:00|55.94|53.44|55.84|53.34|55.95|53.45|55.69|53.19|0
1747914300000|2025-05-22 11:45:00|55.87|53.37|56.34|53.84|56.41|53.91|55.78|53.28|0
1747914600000|2025-05-22 11:50:00|56.32|53.82|56.92|54.42|57.24|54.74|56.32|53.82|0
1747914900000|2025-05-22 11:55:00|56.94|54.44|57.99|55.49|58.05|55.55|56.81|54.31|0
1747915200000|2025-05-22 12:00:00|58.12|55.62|58.21|55.71|58.4|55.9|57.88|55.38|0
1747915500000|2025-05-22 12:05:00|58.19|55.69|57.56|55.06|58.19|55.69|57.42|54.92|0
1747915800000|2025-05-22 12:10:00|57.58|55.08|58.61|56.11|58.77|56.27|57.58|55.08|0
1747916100000|2025-05-22 12:15:00|58.64|56.14|59.02|56.52|59.51|57.01|58.52|56.02|0
1747916400000|2025-05-22 12:20:00|59.07|56.57|59.48|56.98|59.53|57.03|58.65|56.15|0
1747916700000|2025-05-22 12:25:00|59.5|57|59.78|57.28|59.8|57.3|59.18|56.68|0
1747917000000|2025-05-22 12:30:00|60.05|57.55|58.92|56.42|60.11|57.61|58.92|56.42|0
1747917300000|2025-05-22 12:35:00|58.86|56.36|57.96|55.46|58.97|56.47|57.91|55.41|0
1747917600000|2025-05-22 12:40:00|57.93|55.43|57.83|55.33|58.04|55.54|57.69|55.19|0
1747917900000|2025-05-22 12:45:00|57.74|55.24|56.9|54.4|57.91|55.41|56.9|54.4|0
1747918200000|2025-05-22 12:50:00|56.92|54.42|56.59|54.09|57.07|54.57|56.57|54.07|0
1747918500000|2025-05-22 12:55:00|56.57|54.07|56.24|53.74|56.75|54.25|56.14|53.64|0
1747918800000|2025-05-22 13:00:00|56.27|53.77|55.86|53.36|56.27|53.77|55.54|53.04|0
1747919100000|2025-05-22 13:05:00|55.84|53.34|55.91|53.41|56.04|53.54|55.71|53.21|0
1747919400000|2025-05-22 13:10:00|55.93|53.43|55.91|53.41|55.99|53.49|55.77|53.27|0
1747919700000|2025-05-22 13:15:00|55.87|53.37|56.84|54.34|56.84|54.34|55.87|53.37|0
1747920000000|2025-05-22 13:20:00|56.82|54.32|56.77|53.77|56.95|54.45|56.45|53.75|0
1747920300000|2025-05-22 13:25:00|56.86|53.86|56.9|53.9|56.94|53.94|56.53|53.53|0
1747920600000|2025-05-22 13:30:00|56.74|54.24|57.77|55.27|57.86|55.36|55.74|53.24|0
1747920900000|2025-05-22 13:35:00|57.81|55.31|56.89|54.39|57.92|55.42|56.86|54.36|0
1747921200000|2025-05-22 13:40:00|56.92|54.42|56.36|53.86|56.94|54.44|55.97|53.47|0
1747921500000|2025-05-22 13:45:00|56.46|53.96|56.47|53.97|56.78|54.28|55.87|53.37|0
1747921800000|2025-05-22 13:50:00|56.45|53.95|54.79|52.29|56.61|54.11|54.69|52.19|0
1747922100000|2025-05-22 13:55:00|55.09|52.59|54.23|51.73|55.18|52.68|54.07|51.57|0
1747922400000|2025-05-22 14:00:00|54.11|51.61|53.38|50.88|54.23|51.73|53.3|50.8|0
1747922700000|2025-05-22 14:05:00|53.39|50.89|53.12|50.62|53.63|51.13|52.8|50.3|0
1747923000000|2025-05-22 14:10:00|53.14|50.64|54.29|51.79|54.37|51.87|53.14|50.64|0
1747923300000|2025-05-22 14:15:00|54.25|51.75|53.99|51.49|54.47|51.97|53.93|51.43|0
1747923600000|2025-05-22 14:20:00|54.29|51.79|54.85|52.35|54.99|52.49|54.22|51.72|0
1747923900000|2025-05-22 14:25:00|55.05|52.55|54.96|52.46|55.38|52.88|54.54|52.04|0
1747924200000|2025-05-22 14:30:00|55.02|52.52|54.91|52.41|55.17|52.67|54.63|52.13|0
1747924500000|2025-05-22 14:35:00|54.89|52.39|55.5|53|55.74|53.24|54.74|52.24|0
1747924800000|2025-05-22 14:40:00|55.52|53.02|55.51|53.01|55.64|53.14|54.73|52.23|0
1747925100000|2025-05-22 14:45:00|55.54|53.04|55.24|52.74|55.56|53.06|54.77|52.27|0
1747925400000|2025-05-22 14:50:00|55.22|52.72|55.7|53.2|55.73|53.23|55.04|52.54|0
1747925700000|2025-05-22 14:55:00|55.68|53.18|55.33|52.83|56.47|53.97|55.16|52.66|0
1747926000000|2025-05-22 15:00:00|55.28|52.78|54.9|52.4|55.38|52.88|54.83|52.33|0
1747926300000|2025-05-22 15:05:00|54.92|52.42|54.83|52.33|55.46|52.96|54.56|52.06|0
1747926600000|2025-05-22 15:10:00|54.73|52.23|55.25|52.75|55.28|52.78|54.63|52.13|0
1747926900000|2025-05-22 15:15:00|55.29|52.79|55.4|52.9|56.04|53.54|55.23|52.73|0
1747927200000|2025-05-22 15:20:00|55.34|52.84|54.58|52.08|55.44|52.94|54.57|52.07|0
1747927500000|2025-05-22 15:25:00|54.6|52.1|55.64|53.14|55.64|53.14|54.47|51.97|0
1747927800000|2025-05-22 15:30:00|55.76|53.26|54.95|52.45|55.76|53.26|54.87|52.37|0
1747928100000|2025-05-22 15:35:00|54.91|52.41|54.46|51.96|54.96|52.46|54.28|51.78|0
1747928400000|2025-05-22 15:40:00|54.49|51.99|54.18|51.68|54.61|52.11|54.08|51.58|0
1747928700000|2025-05-22 15:45:00|54.15|51.65|54.32|51.82|54.48|51.98|53.85|51.35|0
1747929000000|2025-05-22 15:50:00|54.37|51.87|54.2|51.7|54.59|52.09|54.08|51.58|0
1747929300000|2025-05-22 15:55:00|54.18|51.68|54.07|51.57|54.3|51.8|54.04|51.54|0
1747929600000|2025-05-22 16:00:00|53.95|51.45|53.79|51.29|54.03|51.53|53.51|51.01|0
1747929900000|2025-05-22 16:05:00|53.82|51.32|53.6|51.1|54.35|51.85|53.6|51.1|0
1747930200000|2025-05-22 16:10:00|53.64|51.14|53.21|50.71|53.72|51.22|53.15|50.65|0
1747930500000|2025-05-22 16:15:00|53.19|50.69|53.51|51.01|53.53|51.03|52.66|50.16|0
1747930800000|2025-05-22 16:20:00|53.49|50.99|53.79|51.29|53.84|51.34|53.49|50.99|0
1747931100000|2025-05-22 16:25:00|53.76|51.26|53.88|51.38|54.03|51.53|53.62|51.12|0
1747931400000|2025-05-22 16:30:00|53.86|51.36|54.24|51.74|54.45|51.95|53.79|51.29|0
1747931700000|2025-05-22 16:35:00|54.33|51.83|54.09|51.59|54.38|51.88|53.95|51.45|0
1747932000000|2025-05-22 16:40:00|54.05|51.55|54.33|51.83|54.39|51.89|53.99|51.49|0
1747932300000|2025-05-22 16:45:00|54.31|51.81|54.84|52.34|54.86|52.36|54.25|51.75|0
1747932600000|2025-05-22 16:50:00|54.8|52.3|54.7|52.2|54.93|52.43|54.6|52.1|0
1747932900000|2025-05-22 16:55:00|54.68|52.18|55.28|52.78|55.35|52.85|54.65|52.15|0
1747933200000|2025-05-22 17:00:00|55.3|52.8|55.51|53.01|55.54|53.04|55.01|52.51|0
1747933500000|2025-05-22 17:05:00|55.48|52.98|55.58|53.08|55.63|53.13|55.22|52.72|0
1747933800000|2025-05-22 17:10:00|55.56|53.06|55.59|53.09|55.83|53.33|55.51|53.01|0
1747934100000|2025-05-22 17:15:00|55.57|53.07|54.84|52.34|55.72|53.22|54.7|52.2|0
1747934400000|2025-05-22 17:20:00|54.86|52.36|54.1|51.6|54.9|52.4|54.07|51.57|0
1747934700000|2025-05-22 17:25:00|54.09|51.59|53.95|51.45|54.28|51.78|53.75|51.25|0
1747935000000|2025-05-22 17:30:00|53.97|51.47|53.6|51.1|54.24|51.74|53.56|51.06|0
1747935300000|2025-05-22 17:35:00|53.58|51.08|53.72|51.22|54.01|51.51|53.52|51.02|0
1747935600000|2025-05-22 17:40:00|53.7|51.2|53.27|50.77|53.81|51.31|53.27|50.77|0
1747935900000|2025-05-22 17:45:00|53.21|50.71|53.34|50.84|53.68|51.18|53.21|50.71|0
1747936200000|2025-05-22 17:50:00|53.32|50.82|53.32|50.82|53.47|50.97|53.25|50.75|0
1747936500000|2025-05-22 17:55:00|53.34|50.84|53.14|50.64|53.4|50.9|52.78|50.28|0
1747936800000|2025-05-22 18:00:00|53.21|50.71|53.13|50.63|53.31|50.81|52.86|50.36|0
1747937100000|2025-05-22 18:05:00|53.09|50.59|52.99|50.49|53.36|50.86|52.97|50.47|0
1747937400000|2025-05-22 18:10:00|53.03|50.53|53.01|50.51|53.39|50.89|52.94|50.44|0
1747937700000|2025-05-22 18:15:00|52.99|50.49|52.83|50.33|53.1|50.6|52.81|50.31|0
1747938000000|2025-05-22 18:20:00|52.85|50.35|52.78|50.28|53.21|50.71|52.64|50.14|0
1747938300000|2025-05-22 18:25:00|52.8|50.3|53.07|50.57|53.13|50.63|52.67|50.17|0
1747938600000|2025-05-22 18:30:00|53.09|50.59|53.05|50.55|53.26|50.76|52.95|50.45|0
1747938900000|2025-05-22 18:35:00|53.04|50.54|53.23|50.73|53.36|50.86|52.73|50.23|0
1747939200000|2025-05-22 18:40:00|53.25|50.75|53.33|50.83|53.56|51.06|53.1|50.6|0
1747939500000|2025-05-22 18:45:00|53.31|50.81|53.22|50.72|53.41|50.91|52.89|50.39|0
1747939800000|2025-05-22 18:50:00|53.16|50.66|52.95|50.45|53.22|50.72|52.6|50.1|0
1747940100000|2025-05-22 18:55:00|52.93|50.43|52.6|50.1|52.93|50.43|52.34|49.84|0
1747940400000|2025-05-22 19:00:00|52.58|50.08|52.44|49.94|52.72|50.22|52.35|49.85|0
1747940700000|2025-05-22 19:05:00|52.46|49.96|52.52|50.02|52.57|50.07|52.2|49.7|0
1747941000000|2025-05-22 19:10:00|52.56|50.06|52.36|49.86|52.65|50.15|52.31|49.81|0
1747941300000|2025-05-22 19:15:00|52.34|49.84|52.45|49.95|52.56|50.06|52.29|49.79|0
1747941600000|2025-05-22 19:20:00|52.47|49.97|52.4|49.9|52.61|50.11|52.3|49.8|0
1747941900000|2025-05-22 19:25:00|52.38|49.88|51.92|49.42|52.47|49.97|51.87|49.37|0
1747942200000|2025-05-22 19:30:00|51.89|49.39|52.47|49.97|52.58|50.08|51.85|49.35|0
1747942500000|2025-05-22 19:35:00|52.45|49.95|52.75|50.25|52.91|50.41|52.38|49.88|0
1747942800000|2025-05-22 19:40:00|52.81|50.31|53.29|50.79|53.29|50.79|52.78|50.28|0
1747943100000|2025-05-22 19:45:00|53.37|50.87|53.19|50.69|53.85|51.35|53.09|50.59|0
1747943400000|2025-05-22 19:50:00|53.09|50.59|54.2|51.7|54.2|51.7|52.84|50.34|0
1747943700000|2025-05-22 19:55:00|54.16|51.66|55.41|52.91|55.53|53.03|54.16|51.66|0
1747944000000|2025-05-22 20:00:00|55.25|52.75|54.71|52.21|55.25|52.75|54.69|52.19|0
1747944300000|2025-05-22 20:05:00|54.67|52.17|54.82|52.32|54.94|52.44|54.67|52.17|0
1747944600000|2025-05-22 20:10:00|54.8|52.3|54.91|52.41|55|52.5|54.8|52.3|0
1747944900000|2025-05-22 20:15:00|54.84|52.34|55.02|52.52|55.06|52.56|54.79|52.29|0
1747945200000|2025-05-22 20:20:00|55.07|52.57|55.03|52.53|55.07|52.57|54.92|52.42|0
1747945500000|2025-05-22 20:25:00|55.06|52.56|55.1|52.6|55.16|52.66|55.02|52.52|0
1747945800000|2025-05-22 20:30:00|55.12|52.62|54.94|52.44|55.16|52.66|54.92|52.42|0
1747946100000|2025-05-22 20:35:00|54.9|52.4|54.86|52.36|55|52.5|54.77|52.27|0
1747946400000|2025-05-22 20:40:00|54.84|52.34|54.68|52.18|54.88|52.38|54.64|52.14|0
1747946700000|2025-05-22 20:45:00|54.61|52.11|54.55|52.05|54.75|52.25|54.52|52.02|0
1747947000000|2025-05-22 20:50:00|54.57|52.07|54.27|51.77|54.61|52.11|54.23|51.73|0
1747947300000|2025-05-22 20:55:00|54.54|51.54|54.38|51.38|54.56|51.56|54.38|51.38|0
1747947600000|2025-05-22 21:00:00|54.42|51.42|54.4|51.4|54.44|51.44|54.39|51.39|0
1747947900000|2025-05-22 21:05:00|54.39|51.39|54.33|51.33|54.39|51.39|54.28|51.28|0
1747948200000|2025-05-22 21:10:00|54.34|51.34|54.38|51.38|54.38|51.38|54.34|51.34|0
1747948500000|2025-05-22 21:15:00|54.37|51.37|54.36|51.36|54.38|51.38|54.34|51.34|0
1747948800000|2025-05-22 21:20:00|54.37|51.37|54.4|51.4|54.4|51.4|54.33|51.33|0
1747949100000|2025-05-22 21:25:00|54.39|51.39|54.39|51.39|54.4|51.4|54.38|51.38|0
1747949400000|2025-05-22 21:30:00|54.4|51.4|54.41|51.41|54.43|51.43|54.38|51.38|0
1747949700000|2025-05-22 21:35:00|54.42|51.42|54.41|51.41|54.43|51.43|54.4|51.4|0
1747950000000|2025-05-22 21:40:00|54.4|51.4|54.41|51.41|54.41|51.41|54.39|51.39|0
1747950300000|2025-05-22 21:45:00|54.4|51.4|54.4|51.4|54.41|51.41|54.38|51.38|0
1747950600000|2025-05-22 21:50:00|54.39|51.39|54.38|51.38|54.43|51.43|54.38|51.38|0
1747950900000|2025-05-22 21:55:00|54.37|51.37|54.26|51.26|54.37|51.37|54.26|51.26|0
1747951200000|2025-05-22 22:00:00|54.16|51.16|54.56|51.56|54.6|51.6|54.06|51.06|0
1747951500000|2025-05-22 22:05:00|54.55|51.55|54.59|51.59|54.61|51.61|54.46|51.46|0
1747951800000|2025-05-22 22:10:00|54.61|51.61|54.62|51.62|54.67|51.67|54.49|51.49|0
1747952100000|2025-05-22 22:15:00|54.61|51.61|54.54|51.54|54.64|51.64|54.5|51.5|0
1747952400000|2025-05-22 22:20:00|54.57|51.57|54.63|51.63|54.64|51.64|54.52|51.52|0
1747952700000|2025-05-22 22:25:00|54.64|51.64|54.78|51.78|54.8|51.8|54.6|51.6|0
1747953000000|2025-05-22 22:30:00|54.76|51.76|54.85|51.85|54.88|51.88|54.76|51.76|0
1747953300000|2025-05-22 22:35:00|54.84|51.84|54.9|51.9|54.9|51.9|54.84|51.84|0
1747953600000|2025-05-22 22:40:00|54.88|51.88|54.9|51.9|54.96|51.96|54.83|51.83|0
1747953900000|2025-05-22 22:45:00|54.91|51.91|55.06|52.06|55.06|52.06|54.9|51.9|0
1747954200000|2025-05-22 22:50:00|55.04|52.04|55.65|52.65|55.67|52.67|55.03|52.03|0
1747954500000|2025-05-22 22:55:00|55.67|52.67|55.58|52.58|55.69|52.69|55.54|52.54|0
1747954800000|2025-05-22 23:00:00|55.6|52.6|55.56|52.56|55.77|52.77|55.54|52.54|0
1747955100000|2025-05-22 23:05:00|55.55|52.55|55.5|52.5|55.56|52.56|55.48|52.48|0
1747955400000|2025-05-22 23:10:00|55.52|52.52|55.25|52.25|55.56|52.56|55.25|52.25|0
1747955700000|2025-05-22 23:15:00|55.22|52.22|55.15|52.15|55.25|52.25|55.13|52.13|0
1747956000000|2025-05-22 23:20:00|55.16|52.16|55.19|52.19|55.19|52.19|55.07|52.07|0
1747956300000|2025-05-22 23:25:00|55.21|52.21|55.14|52.14|55.23|52.23|55.07|52.07|0
1747956600000|2025-05-22 23:30:00|55.13|52.13|55.17|52.17|55.17|52.17|55.03|52.03|0
1747956900000|2025-05-22 23:35:00|55.19|52.19|55.35|52.35|55.39|52.39|55.19|52.19|0
1747957200000|2025-05-22 23:40:00|55.34|52.34|55.28|52.28|55.39|52.39|55.25|52.25|0
1747957500000|2025-05-22 23:45:00|55.3|52.3|55.12|52.12|55.33|52.33|55.12|52.12|0
1747957800000|2025-05-22 23:50:00|55.04|52.04|54.97|51.97|55.04|52.04|54.96|51.96|0
1747958100000|2025-05-22 23:55:00|54.98|51.98|55|52|55.04|52.04|54.92|51.92|0
1747958400000|2025-05-23 00:00:00|54.98|51.98|54.64|51.64|54.98|51.98|54.56|51.56|0
1747958700000|2025-05-23 00:05:00|54.65|51.65|54.79|51.79|54.79|51.79|54.59|51.59|0
1747959000000|2025-05-23 00:10:00|54.78|51.78|54.67|51.67|54.83|51.83|54.56|51.56|0
1747959300000|2025-05-23 00:15:00|54.69|51.69|54.56|52.06|54.69|52.19|54.42|51.65|0
1747959600000|2025-05-23 00:20:00|54.54|52.04|54.72|52.22|54.76|52.26|54.53|52.03|0
1747959900000|2025-05-23 00:25:00|54.74|52.24|54.63|52.13|54.8|52.3|54.58|52.08|0
1747960200000|2025-05-23 00:30:00|54.59|52.09|54.65|52.15|54.69|52.19|54.5|52|0
1747960500000|2025-05-23 00:35:00|54.66|52.16|54.73|52.23|54.73|52.23|54.32|51.82|0
1747960800000|2025-05-23 00:40:00|54.71|52.21|54.77|52.27|54.81|52.31|54.62|52.12|0
1747961100000|2025-05-23 00:45:00|54.78|52.28|54.47|51.97|54.81|52.31|54.43|51.93|0
1747961400000|2025-05-23 00:50:00|54.45|51.95|54.26|51.76|54.54|52.04|54.25|51.75|0
1747961700000|2025-05-23 00:55:00|54.24|51.74|54.24|51.74|54.31|51.81|54.23|51.73|0
1747962000000|2025-05-23 01:00:00|54.26|51.76|54.64|52.14|54.67|52.17|54.25|51.75|0
1747962300000|2025-05-23 01:05:00|54.66|52.16|55.01|52.51|55.02|52.52|54.66|52.16|0
1747962600000|2025-05-23 01:10:00|54.99|52.49|55.15|52.65|55.15|52.65|54.89|52.39|0
1747962900000|2025-05-23 01:15:00|55.13|52.63|54.88|52.38|55.15|52.65|54.85|52.35|0
1747963200000|2025-05-23 01:20:00|54.86|52.36|54.97|52.47|55.08|52.58|54.84|52.34|0
1747963500000|2025-05-23 01:25:00|54.95|52.45|54.72|52.22|54.97|52.47|54.65|52.15|0
1747963800000|2025-05-23 01:30:00|54.7|52.2|54.69|52.19|54.93|52.43|54.61|52.11|0
1747964100000|2025-05-23 01:35:00|54.71|52.21|54.65|52.15|54.94|52.44|54.61|52.11|0
1747964400000|2025-05-23 01:40:00|54.66|52.16|55.03|52.53|55.11|52.61|54.66|52.16|0
1747964700000|2025-05-23 01:45:00|55.01|52.51|54.92|52.42|55.07|52.57|54.86|52.36|0
1747965000000|2025-05-23 01:50:00|54.95|52.45|54.99|52.49|55.16|52.66|54.89|52.39|0
1747965300000|2025-05-23 01:55:00|55.01|52.51|55.05|52.55|55.21|52.71|54.93|52.43|0
1747965600000|2025-05-23 02:00:00|55.03|52.53|54.79|52.29|55.09|52.59|54.69|52.19|0
1747965900000|2025-05-23 02:05:00|54.81|52.31|54.67|52.17|54.81|52.31|54.65|52.15|0
1747966200000|2025-05-23 02:10:00|54.69|52.19|54.34|51.84|54.69|52.19|54.23|51.73|0
1747966500000|2025-05-23 02:15:00|54.3|51.8|54.22|51.72|54.38|51.88|54.19|51.69|0
1747966800000|2025-05-23 02:20:00|54.2|51.7|54.06|51.56|54.3|51.8|54.06|51.56|0
1747967100000|2025-05-23 02:25:00|54.08|51.58|54|51.5|54.1|51.6|53.97|51.47|0
1747967400000|2025-05-23 02:30:00|54.01|51.51|54.43|51.93|54.43|51.93|54.01|51.51|0
1747967700000|2025-05-23 02:35:00|54.41|51.91|54.41|51.91|54.46|51.96|54.36|51.86|0
1747968000000|2025-05-23 02:40:00|54.43|51.93|54.53|52.03|54.57|52.07|54.37|51.87|0
1747968300000|2025-05-23 02:45:00|54.55|52.05|54.49|51.99|54.57|52.07|54.47|51.97|0
1747968600000|2025-05-23 02:50:00|54.48|51.98|54.5|52|54.56|52.06|54.46|51.96|0
1747968900000|2025-05-23 02:55:00|54.49|51.99|54.48|51.98|54.57|52.07|54.41|51.91|0
1747969200000|2025-05-23 03:00:00|54.46|51.96|54.39|51.89|54.48|51.98|54.22|51.72|0
1747969500000|2025-05-23 03:05:00|54.36|51.86|54.54|52.04|54.68|52.18|54.36|51.86|0
1747969800000|2025-05-23 03:10:00|54.52|52.02|54.46|51.96|54.58|52.08|54.36|51.86|0
1747970100000|2025-05-23 03:15:00|54.45|51.95|54.32|51.82|54.61|52.11|54.3|51.8|0
1747970400000|2025-05-23 03:20:00|54.28|51.78|54.07|51.57|54.34|51.84|53.98|51.48|0
1747970700000|2025-05-23 03:25:00|54.08|51.58|54.19|51.69|54.22|51.72|54|51.5|0
1747971000000|2025-05-23 03:30:00|54.2|51.7|54.44|51.94|54.45|51.95|54.17|51.67|0
1747971300000|2025-05-23 03:35:00|54.46|51.96|54.68|52.18|54.71|52.21|54.46|51.96|0
1747971600000|2025-05-23 03:40:00|54.66|52.16|54.8|52.3|54.82|52.32|54.66|52.16|0
1747971900000|2025-05-23 03:45:00|54.78|52.28|54.68|52.18|54.82|52.32|54.68|52.18|0
1747972200000|2025-05-23 03:50:00|54.73|52.23|54.42|51.92|54.73|52.23|54.32|51.82|0
1747972500000|2025-05-23 03:55:00|54.4|51.9|54.52|52.02|54.61|52.11|54.38|51.88|0
1747972800000|2025-05-23 04:00:00|54.57|52.07|54.8|52.3|54.82|52.32|54.54|52.04|0
1747973100000|2025-05-23 04:05:00|54.81|52.31|54.81|52.31|54.89|52.39|54.79|52.29|0
1747973400000|2025-05-23 04:10:00|54.83|52.33|54.85|52.35|54.9|52.4|54.81|52.31|0
1747973700000|2025-05-23 04:15:00|54.83|52.33|54.81|52.31|54.87|52.37|54.8|52.3|0
1747974000000|2025-05-23 04:20:00|54.8|52.3|54.78|52.28|54.88|52.38|54.74|52.24|0
1747974300000|2025-05-23 04:25:00|54.8|52.3|54.92|52.42|54.97|52.47|54.8|52.3|0
1747974600000|2025-05-23 04:30:00|54.94|52.44|55.03|52.53|55.06|52.56|54.92|52.42|0
1747974900000|2025-05-23 04:35:00|55.01|52.51|55.25|52.75|55.3|52.8|55.01|52.51|0
1747975200000|2025-05-23 04:40:00|55.23|52.73|55.24|52.74|55.3|52.8|55.18|52.68|0
1747975500000|2025-05-23 04:45:00|55.28|52.78|55.52|53.02|55.53|53.03|55.27|52.77|0
1747975800000|2025-05-23 04:50:00|55.5|53|55.45|52.95|55.58|53.08|55.31|52.81|0
1747976100000|2025-05-23 04:55:00|55.47|52.97|55.35|52.85|55.66|53.16|55.35|52.85|0
1747976400000|2025-05-23 05:00:00|55.33|52.83|55.13|52.63|55.33|52.83|55.08|52.58|0
1747976700000|2025-05-23 05:05:00|55.11|52.61|54.98|52.48|55.13|52.63|54.98|52.48|0
1747977000000|2025-05-23 05:10:00|54.96|52.46|54.87|52.37|55|52.5|54.83|52.33|0
1747977300000|2025-05-23 05:15:00|54.84|52.34|54.76|52.26|54.9|52.4|54.76|52.26|0
1747977600000|2025-05-23 05:20:00|54.75|52.25|54.79|52.29|54.81|52.31|54.71|52.21|0
1747977900000|2025-05-23 05:25:00|54.78|52.28|54.67|52.17|54.78|52.28|54.66|52.16|0
1747978200000|2025-05-23 05:30:00|54.69|52.19|54.92|52.42|55.03|52.53|54.64|52.14|0
1747978500000|2025-05-23 05:35:00|54.94|52.44|55.13|52.63|55.21|52.71|54.94|52.44|0
1747978800000|2025-05-23 05:40:00|55.15|52.65|54.87|52.37|55.22|52.72|54.86|52.36|0
1747979100000|2025-05-23 05:45:00|54.89|52.39|55.21|52.71|55.26|52.76|54.85|52.35|0
1747979400000|2025-05-23 05:50:00|55.22|52.72|55.46|52.96|55.49|52.99|55.21|52.71|0
1747979700000|2025-05-23 05:55:00|55.48|52.98|55.28|52.78|55.49|52.99|55.25|52.75|0
1747980000000|2025-05-23 06:00:00|55.3|52.8|55.64|53.14|55.68|53.18|55.25|52.75|0
1747980300000|2025-05-23 06:05:00|55.66|53.16|56.25|53.75|56.26|53.76|55.64|53.14|0
1747980600000|2025-05-23 06:10:00|56.27|53.77|56.41|53.91|56.56|54.06|56.26|53.76|0
1747980900000|2025-05-23 06:15:00|56.44|53.94|56.74|54.24|56.76|54.26|56.44|53.94|0
1747981200000|2025-05-23 06:20:00|56.68|54.18|56.62|54.12|56.82|54.32|56.54|54.04|0
1747981500000|2025-05-23 06:25:00|56.66|54.16|56.22|53.72|56.66|54.16|56.19|53.69|0
1747981800000|2025-05-23 06:30:00|56.33|53.83|56.11|53.61|56.36|53.86|56.03|53.53|0
1747982100000|2025-05-23 06:35:00|56.09|53.59|56.07|53.57|56.22|53.72|56|53.5|0
1747982400000|2025-05-23 06:40:00|56.05|53.55|55.91|53.41|56.07|53.57|55.88|53.38|0
1747982700000|2025-05-23 06:45:00|55.92|53.42|55.96|53.46|56.18|53.68|55.91|53.41|0
1747983000000|2025-05-23 06:50:00|55.98|53.48|55.89|53.39|56.04|53.54|55.83|53.33|0
1747983300000|2025-05-23 06:55:00|55.85|53.35|55.69|53.19|55.9|53.4|55.58|53.08|0
1747983600000|2025-05-23 07:00:00|55.68|53.18|55.04|52.54|55.76|53.26|55.01|52.51|0
1747983900000|2025-05-23 07:05:00|55.05|52.55|54.77|52.27|55.09|52.59|54.74|52.24|0
1747984200000|2025-05-23 07:10:00|54.75|52.25|54.63|52.13|54.84|52.34|54.35|51.85|0
1747984500000|2025-05-23 07:15:00|54.62|52.12|54.28|51.78|54.78|52.28|54.2|51.7|0
1747984800000|2025-05-23 07:20:00|54.3|51.8|53.93|51.43|54.3|51.8|53.89|51.39|0
1747985100000|2025-05-23 07:25:00|53.99|51.49|53.67|51.17|53.99|51.49|53.66|51.16|0
1747985400000|2025-05-23 07:30:00|53.68|51.18|53.62|51.12|53.78|51.28|53.6|51.1|0
1747985700000|2025-05-23 07:35:00|53.64|51.14|53.71|51.21|53.76|51.26|53.61|51.11|0
1747986000000|2025-05-23 07:40:00|53.75|51.25|53.68|51.18|53.93|51.43|53.59|51.09|0
1747986300000|2025-05-23 07:45:00|53.7|51.2|53.75|51.25|53.81|51.31|53.6|51.1|0
1747986600000|2025-05-23 07:50:00|53.73|51.23|53.88|51.38|53.92|51.42|53.69|51.19|0
1747986900000|2025-05-23 07:55:00|53.86|51.36|53.88|51.38|53.96|51.46|53.82|51.32|0
1747987200000|2025-05-23 08:00:00|53.84|51.34|53.9|51.4|53.95|51.45|53.67|51.17|0
1747987500000|2025-05-23 08:05:00|53.89|51.39|53.76|51.26|54.01|51.51|53.38|50.88|0
1747987800000|2025-05-23 08:10:00|53.74|51.24|53.75|51.25|53.82|51.32|53.63|51.13|0
1747988100000|2025-05-23 08:15:00|53.76|51.26|54.23|51.73|54.28|51.78|53.74|51.24|0
1747988400000|2025-05-23 08:20:00|54.21|51.71|53.92|51.42|54.28|51.78|53.75|51.25|0
1747988700000|2025-05-23 08:25:00|53.94|51.44|53.72|51.22|53.96|51.46|53.7|51.2|0
1747989000000|2025-05-23 08:30:00|53.74|51.24|54.02|51.52|54.02|51.52|53.56|51.06|0
1747989300000|2025-05-23 08:35:00|54.04|51.54|54.01|51.51|54.1|51.6|53.97|51.47|0
1747989600000|2025-05-23 08:40:00|54|51.5|54.24|51.74|54.28|51.78|53.98|51.48|0
1747989900000|2025-05-23 08:45:00|54.25|51.75|54.24|51.74|54.35|51.85|54.21|51.71|0
1747990200000|2025-05-23 08:50:00|54.23|51.73|54.34|51.84|54.5|52|54.17|51.67|0
1747990500000|2025-05-23 08:55:00|54.35|51.85|54.43|51.93|54.49|51.99|54.29|51.79|0
1747990800000|2025-05-23 09:00:00|54.45|51.95|54.82|52.32|54.83|52.33|54.44|51.94|0
1747991100000|2025-05-23 09:05:00|54.84|52.34|54.74|52.24|54.9|52.4|54.67|52.17|0
1747991400000|2025-05-23 09:10:00|54.73|52.23|54.77|52.27|54.79|52.29|54.48|51.98|0
1747991700000|2025-05-23 09:15:00|54.79|52.29|54.46|51.96|54.84|52.34|54.44|51.94|0
1747992000000|2025-05-23 09:20:00|54.45|51.95|55.23|52.73|55.3|52.8|54.44|51.94|0
1747992300000|2025-05-23 09:25:00|55.21|52.71|56.37|53.87|56.39|53.89|55.21|52.71|0
1747992600000|2025-05-23 09:30:00|56.31|53.81|55.74|53.24|56.38|53.88|55.74|53.24|0
1747992900000|2025-05-23 09:35:00|55.72|53.22|55.44|52.94|55.78|53.28|55.39|52.89|0
1747993200000|2025-05-23 09:40:00|55.46|52.96|55.38|52.88|55.47|52.97|55.31|52.81|0
1747993500000|2025-05-23 09:45:00|55.35|52.85|55.39|52.89|55.74|53.24|55.31|52.81|0
1747993800000|2025-05-23 09:50:00|55.38|52.88|54.85|52.35|55.48|52.98|54.81|52.31|0
1747994100000|2025-05-23 09:55:00|54.83|52.33|54.77|52.27|54.84|52.34|54.61|52.11|0
1747994400000|2025-05-23 10:00:00|54.76|52.26|54.84|52.34|54.86|52.36|54.54|52.04|0
1747994700000|2025-05-23 10:05:00|54.86|52.36|54.8|52.3|54.92|52.42|54.6|52.1|0
1747995000000|2025-05-23 10:10:00|54.79|52.29|55.12|52.62|55.17|52.67|54.74|52.24|0
1747995300000|2025-05-23 10:15:00|55.11|52.61|55.29|52.79|55.34|52.84|55.07|52.57|0
1747995600000|2025-05-23 10:20:00|55.31|52.81|55.04|52.54|55.31|52.81|54.86|52.36|0
1747995900000|2025-05-23 10:25:00|55.05|52.55|54.98|52.48|55.08|52.58|54.85|52.35|0
1747996200000|2025-05-23 10:30:00|54.94|52.44|55.11|52.61|55.15|52.65|54.88|52.38|0
1747996500000|2025-05-23 10:35:00|55.13|52.63|55.46|52.96|55.51|53.01|55.01|52.51|0
1747996800000|2025-05-23 10:40:00|55.45|52.95|55.1|52.6|55.5|53|55.1|52.6|0
1747997100000|2025-05-23 10:45:00|55.02|52.52|54.95|52.45|55.12|52.62|54.85|52.35|0
1747997400000|2025-05-23 10:50:00|54.93|52.43|55.03|52.53|55.04|52.54|54.86|52.36|0
1747997700000|2025-05-23 10:55:00|55.02|52.52|54.76|52.26|55.18|52.68|54.76|52.26|0
1747998000000|2025-05-23 11:00:00|54.8|52.3|54.81|52.31|54.87|52.37|54.62|52.12|0
1747998300000|2025-05-23 11:05:00|54.87|52.37|54.83|52.33|55.08|52.58|54.77|52.27|0
1747998600000|2025-05-23 11:10:00|54.82|52.32|54.82|52.32|54.97|52.47|54.72|52.22|0
1747998900000|2025-05-23 11:15:00|54.8|52.3|55.91|53.41|55.91|53.41|54.39|51.89|0
1747999200000|2025-05-23 11:20:00|56.12|53.62|57.21|54.71|57.5|55|56.08|53.58|0
1747999500000|2025-05-23 11:25:00|57.22|54.72|56.68|54.18|57.28|54.78|56.64|54.14|0
1747999800000|2025-05-23 11:30:00|56.73|54.23|56.34|53.84|56.81|54.31|56.27|53.77|0
1748000100000|2025-05-23 11:35:00|56.32|53.82|56.31|53.81|57.04|54.54|56.22|53.72|0
1748000400000|2025-05-23 11:40:00|56.38|53.88|61.38|58.88|61.83|59.33|56.21|53.71|0
1748000700000|2025-05-23 11:45:00|60.96|58.46|64.58|60.83|65.33|61.58|60.96|58.29|0
1748001000000|2025-05-23 11:50:00|64.68|60.93|63.68|59.68|65.16|61.41|63.5|59.5|0
1748001300000|2025-05-23 11:55:00|63.63|59.63|66.89|62.89|67.16|63.16|63.33|59.33|0
1748001600000|2025-05-23 12:00:00|66.78|62.78|67.51|63.51|69.16|65.16|66.35|62.35|0
1748001900000|2025-05-23 12:05:00|67.54|63.54|67.54|63.54|68.35|64.35|66.82|62.82|0
1748002200000|2025-05-23 12:10:00|67.57|63.57|69.18|65.18|69.66|65.66|67.39|63.39|0
1748002500000|2025-05-23 12:15:00|69.11|65.11|68.46|64.46|69.16|65.16|67.31|63.31|0
1748002800000|2025-05-23 12:20:00|68.6|64.6|69.05|65.05|69.42|65.42|68.45|64.45|0
1748003100000|2025-05-23 12:25:00|69.1|65.1|66.89|62.89|69.1|65.1|66.8|62.8|0
1748003400000|2025-05-23 12:30:00|66.96|62.96|67.04|63.04|67.44|63.44|66.62|62.62|0
1748003700000|2025-05-23 12:35:00|67.07|63.07|66.66|62.66|67.1|63.1|66.15|62.15|0
1748004000000|2025-05-23 12:40:00|66.62|62.62|66.75|63.5|67.29|63.5|66.6|62.6|0
1748004300000|2025-05-23 12:45:00|66.74|63.49|66.93|63.18|67.73|63.98|66.42|63.17|0
1748004600000|2025-05-23 12:50:00|66.98|63.23|67.23|63.48|67.64|63.89|66.58|62.83|0
1748004900000|2025-05-23 12:55:00|67.18|63.43|67.42|63.67|67.84|64.09|67.09|63.34|0
1748005200000|2025-05-23 13:00:00|67.47|63.72|68.15|64.4|68.15|64.4|67.3|63.55|0
1748005500000|2025-05-23 13:05:00|68.16|64.41|67.47|63.72|68.24|64.49|67.45|63.7|0
1748005800000|2025-05-23 13:10:00|67.42|63.67|67.95|64.2|68.23|64.48|67.24|63.49|0
1748006100000|2025-05-23 13:15:00|67.98|64.23|68.12|64.37|68.16|64.41|67.71|63.96|0
1748006400000|2025-05-23 13:20:00|68.2|64.45|68.39|63.89|68.45|64.7|67.53|63.78|0
1748006700000|2025-05-23 13:25:00|68.27|63.77|67.17|62.67|68.27|63.77|67.02|62.52|0
1748007000000|2025-05-23 13:30:00|65.56|61.81|63.34|59.59|65.72|61.97|63.04|59.29|0
1748007300000|2025-05-23 13:35:00|63.21|59.46|63.14|59.39|63.47|59.72|62.21|58.46|0
1748007600000|2025-05-23 13:40:00|63.52|59.77|63.73|59.98|64.47|60.72|63.23|59.48|0
1748007900000|2025-05-23 13:45:00|63.7|59.95|64.41|60.91|65.11|61.38|63.7|59.95|0
1748008200000|2025-05-23 13:50:00|64.39|60.89|64.54|61.04|64.73|61.23|63.51|60.01|0
1748008500000|2025-05-23 13:55:00|64.55|61.05|63.83|60.33|64.61|61.11|63.65|60.15|0
1748008800000|2025-05-23 14:00:00|63.82|60.32|62.52|59.02|63.88|60.38|61.98|58.48|0
1748009100000|2025-05-23 14:05:00|62.47|58.97|62.05|58.55|62.55|59.05|61.64|58.14|0
1748009400000|2025-05-23 14:10:00|62.1|58.6|61.59|58.09|62.56|59.06|60.96|57.46|0
1748009700000|2025-05-23 14:15:00|61.7|58.2|62.49|58.99|62.49|58.99|61.45|57.95|0
1748010000000|2025-05-23 14:20:00|62.46|58.96|61.73|58.23|63.15|59.65|61.71|58.21|0
1748010300000|2025-05-23 14:25:00|61.64|58.14|62.34|58.84|62.53|59.03|61.31|57.81|0
1748010600000|2025-05-23 14:30:00|62.27|58.77|60.89|57.39|62.5|59|60.87|57.37|0
1748010900000|2025-05-23 14:35:00|60.87|57.37|61.17|57.67|61.62|58.12|60.82|57.32|0
1748011200000|2025-05-23 14:40:00|61.18|57.68|60.9|57.4|61.26|57.76|60.78|57.28|0
1748011500000|2025-05-23 14:45:00|60.91|57.41|60.75|57.25|61.01|57.51|60.41|56.91|0
1748011800000|2025-05-23 14:50:00|60.73|57.23|61.91|58.41|62.19|58.69|60.67|57.17|0
1748012100000|2025-05-23 14:55:00|61.92|58.42|62.23|58.73|62.38|58.88|61.76|58.26|0
1748012400000|2025-05-23 15:00:00|62.19|58.69|61.51|58.01|62.45|58.95|61.37|57.87|0
1748012700000|2025-05-23 15:05:00|61.6|58.1|62.03|58.53|62.77|59.27|61.6|58.1|0
1748013000000|2025-05-23 15:10:00|62.01|58.51|62.5|59|62.69|59.19|61.78|58.28|0
1748013300000|2025-05-23 15:15:00|62.33|58.83|61.97|58.47|62.92|59.42|61.76|58.26|0
1748013600000|2025-05-23 15:20:00|61.95|58.45|61.22|57.72|61.97|58.47|61.09|57.59|0
1748013900000|2025-05-23 15:25:00|61.21|57.71|61.29|57.79|61.53|58.03|61.1|57.6|0
1748014200000|2025-05-23 15:30:00|61.25|57.75|60.45|56.95|61.3|57.8|60.45|56.95|0
1748014500000|2025-05-23 15:35:00|60.47|56.97|60.63|57.13|60.79|57.29|59.79|56.29|0
1748014800000|2025-05-23 15:40:00|60.59|57.09|60.32|56.82|60.66|57.16|60.14|56.64|0
1748015100000|2025-05-23 15:45:00|60.28|56.78|60.05|57.55|60.3|57.74|59.75|56.78|0
1748015400000|2025-05-23 15:50:00|60.01|57.51|60.86|58.36|61.07|58.57|59.99|57.49|0
1748015700000|2025-05-23 15:55:00|60.82|58.32|61.18|58.68|61.18|58.68|60.76|58.26|0
1748016000000|2025-05-23 16:00:00|61.06|58.56|61.28|58.78|61.3|58.8|60.24|57.74|0
1748016300000|2025-05-23 16:05:00|61.44|58.94|61.24|58.74|61.65|59.15|60.93|58.43|0
1748016600000|2025-05-23 16:10:00|61.3|58.8|61.07|58.57|61.45|58.95|60.89|58.39|0
1748016900000|2025-05-23 16:15:00|61.09|58.59|61.22|58.72|61.37|58.87|60.98|58.48|0
1748017200000|2025-05-23 16:20:00|61.19|58.69|60.35|57.85|61.26|58.76|60.25|57.75|0
1748017500000|2025-05-23 16:25:00|60.37|57.87|60.46|57.96|60.46|57.96|60.16|57.66|0
1748017800000|2025-05-23 16:30:00|60.48|57.98|61.02|58.52|61.21|58.71|60.43|57.93|0
1748018100000|2025-05-23 16:35:00|60.98|58.48|60.06|57.56|61.09|58.59|59.93|57.43|0
1748018400000|2025-05-23 16:40:00|60.04|57.54|60.13|57.63|60.27|57.77|59.95|57.45|0
1748018700000|2025-05-23 16:45:00|60.03|57.53|59.69|57.19|60.08|57.58|59.64|57.14|0
1748019000000|2025-05-23 16:50:00|59.65|57.15|59.5|57|59.87|57.37|59.43|56.93|0
1748019300000|2025-05-23 16:55:00|59.56|57.06|60.12|57.62|60.29|57.79|59.49|56.99|0
1748019600000|2025-05-23 17:00:00|60.14|57.64|59.71|57.21|60.3|57.8|59.67|57.17|0
1748019900000|2025-05-23 17:05:00|59.78|57.28|59.36|56.86|59.81|57.31|59.17|56.67|0
1748020200000|2025-05-23 17:10:00|59.39|56.89|59.22|56.72|59.51|57.01|58.9|56.4|0
1748020500000|2025-05-23 17:15:00|59.29|56.79|58.41|55.91|59.34|56.84|58.24|55.74|0
1748020800000|2025-05-23 17:20:00|58.39|55.89|58.44|55.94|58.57|56.07|58.28|55.78|0
1748021100000|2025-05-23 17:25:00|58.38|55.88|58.14|55.64|58.53|56.03|58.08|55.58|0
1748021400000|2025-05-23 17:30:00|58.18|55.68|58.55|56.05|58.72|56.22|58.1|55.6|0
1748021700000|2025-05-23 17:35:00|58.57|56.07|58.58|56.08|58.81|56.31|58.42|55.92|0
1748022000000|2025-05-23 17:40:00|58.65|56.15|58.98|56.48|59.3|56.8|58.61|56.11|0
1748022300000|2025-05-23 17:45:00|59.02|56.52|58.62|56.12|59.16|56.66|58.55|56.05|0
1748022600000|2025-05-23 17:50:00|58.6|56.1|58.21|55.71|58.6|56.1|57.83|55.33|0
1748022900000|2025-05-23 17:55:00|58.25|55.75|58.52|56.02|58.81|56.31|58.05|55.55|0
1748023200000|2025-05-23 18:00:00|58.55|56.05|57.93|55.43|58.61|56.11|57.93|55.43|0
1748023500000|2025-05-23 18:05:00|58|55.5|57.93|55.43|58.06|55.56|57.66|55.16|0
1748023800000|2025-05-23 18:10:00|57.95|55.45|57.9|55.4|58.3|55.8|57.9|55.4|0
1748024100000|2025-05-23 18:15:00|57.94|55.44|58.46|55.96|58.56|56.06|57.69|55.19|0
1748024400000|2025-05-23 18:20:00|58.64|56.14|58.88|56.38|59.52|57.02|58.62|56.12|0
1748024700000|2025-05-23 18:25:00|58.83|56.33|58.74|56.24|59.03|56.53|58.43|55.93|0
1748025000000|2025-05-23 18:30:00|58.77|56.27|58.7|56.2|58.78|56.28|58.37|55.87|0
1748025300000|2025-05-23 18:35:00|58.67|56.17|58.62|56.12|58.67|56.17|58.15|55.65|0
1748025600000|2025-05-23 18:40:00|58.65|56.15|58.76|56.26|58.91|56.41|58.6|56.1|0
1748025900000|2025-05-23 18:45:00|58.79|56.29|59.05|56.55|59.51|57.01|58.75|56.25|0
1748026200000|2025-05-23 18:50:00|59.06|56.56|59.08|56.58|59.23|56.73|58.93|56.43|0
1748026500000|2025-05-23 18:55:00|59.1|56.6|59.56|57.06|59.58|57.08|59.08|56.58|0
1748026800000|2025-05-23 19:00:00|59.58|57.08|60.15|57.65|60.21|57.71|59.44|56.94|0
1748027100000|2025-05-23 19:05:00|60.14|57.64|59.47|56.97|60.31|57.81|59.43|56.93|0
1748027400000|2025-05-23 19:10:00|59.43|56.93|59.1|56.6|59.61|57.11|59.02|56.52|0
1748027700000|2025-05-23 19:15:00|59.16|56.66|60.27|57.77|60.3|57.8|59.16|56.66|0
1748028000000|2025-05-23 19:20:00|60.25|57.75|61.19|58.69|61.43|58.93|60.22|57.72|0
1748028300000|2025-05-23 19:25:00|61.26|58.76|61.25|58.75|61.59|59.09|60.98|58.48|0
1748028600000|2025-05-23 19:30:00|61.23|58.73|60.57|58.07|61.39|58.89|60.55|58.05|0
1748028900000|2025-05-23 19:35:00|60.53|58.03|60.03|57.53|60.68|58.18|60.03|57.53|0
1748029200000|2025-05-23 19:40:00|60.05|57.55|60.08|57.58|60.3|57.8|59.78|57.28|0
1748029500000|2025-05-23 19:45:00|60.1|57.6|60.89|58.39|60.92|58.42|60.04|57.54|0
1748029800000|2025-05-23 19:50:00|60.82|58.32|62.2|59.7|62.44|59.94|60.67|58.17|0
1748030100000|2025-05-23 19:55:00|62.23|59.73|61.56|59.06|62.63|60.13|60.82|58.32|0
1748030400000|2025-05-23 20:00:00|61.54|59.04|62.19|59.69|62.21|59.71|61.49|58.99|0
1748030700000|2025-05-23 20:05:00|62.2|59.7|62.28|59.78|62.46|59.96|62.07|59.57|0
1748031000000|2025-05-23 20:10:00|62.3|59.8|62|59.5|62.39|59.89|61.98|59.48|0
1748218500000|2025-05-26 00:15:00|55.6|53.1|55.2|52.7|55.6|53.1|55.2|52.7|0
1748218800000|2025-05-26 00:20:00|55.21|52.71|55.78|53.28|55.8|53.3|55.14|52.64|0
1748219100000|2025-05-26 00:25:00|55.7|53.2|55.82|53.32|56.01|53.51|55.55|53.05|0
1748219400000|2025-05-26 00:30:00|55.77|53.27|55.71|53.21|55.97|53.47|55.66|53.16|0
1748219700000|2025-05-26 00:35:00|55.72|53.22|55.63|53.13|55.94|53.44|55.49|52.99|0
1748220000000|2025-05-26 00:40:00|55.61|53.11|55.37|52.87|55.69|53.19|55.32|52.82|0
1748220300000|2025-05-26 00:45:00|55.39|52.89|55.48|52.98|55.56|53.06|55.29|52.79|0
1748220600000|2025-05-26 00:50:00|55.49|52.99|55.69|53.19|55.76|53.26|55.49|52.99|0
1748220900000|2025-05-26 00:55:00|55.67|53.17|55.57|53.07|55.88|53.38|55.35|52.85|0
1748221200000|2025-05-26 01:00:00|55.59|53.09|55.97|53.47|56.13|53.63|55.59|53.09|0
1748221500000|2025-05-26 01:05:00|55.98|53.48|55.8|53.3|56.03|53.53|55.8|53.3|0
1748221800000|2025-05-26 01:10:00|55.78|53.28|55.27|52.77|55.79|53.29|55.24|52.74|0
1748222100000|2025-05-26 01:15:00|55.25|52.75|55.66|53.16|55.72|53.22|55.22|52.72|0
1748222400000|2025-05-26 01:20:00|55.67|53.17|56.07|53.07|56.08|53.35|55.65|53|0
1748222700000|2025-05-26 01:25:00|56.08|53.08|56.23|53.23|56.26|53.26|56.06|53.06|0
1748223000000|2025-05-26 01:30:00|56.2|53.2|56.16|53.16|56.29|53.29|56.14|53.14|0
1748223300000|2025-05-26 01:35:00|56.22|53.22|55.39|52.89|56.22|53.22|55.37|52.87|0
1748223600000|2025-05-26 01:40:00|55.37|52.87|55.23|52.73|55.37|52.87|54.76|52.26|0
1748223900000|2025-05-26 01:45:00|55.24|52.74|55.3|52.3|55.3|52.75|54.94|52.3|0
1748224200000|2025-05-26 01:50:00|55.27|52.27|55.33|52.33|55.35|52.35|55.21|52.21|0
1748224500000|2025-05-26 01:55:00|55.36|52.36|55.22|52.22|55.37|52.37|55.17|52.17|0
1748224800000|2025-05-26 02:00:00|55.17|52.17|55.19|52.19|55.33|52.33|55.17|52.17|0
1748225100000|2025-05-26 02:05:00|55.15|52.15|55.17|52.17|55.29|52.29|55.14|52.14|0
1748225400000|2025-05-26 02:10:00|55.18|52.18|55.22|52.22|55.27|52.27|55.15|52.15|0
1748225700000|2025-05-26 02:15:00|55.23|52.23|55.02|52.02|55.35|52.35|55|52|0
1748226000000|2025-05-26 02:20:00|55.13|52.13|54.9|51.9|55.17|52.17|54.83|51.83|0
1748226300000|2025-05-26 02:25:00|54.92|51.92|54.96|51.96|54.96|51.96|54.76|51.76|0
1748226600000|2025-05-26 02:30:00|54.97|51.97|55.22|52.22|55.24|52.24|54.9|51.9|0
1748226900000|2025-05-26 02:35:00|55.19|52.19|55.29|52.29|55.31|52.31|55.19|52.19|0
1748227200000|2025-05-26 02:40:00|55.35|52.35|55.36|52.36|55.42|52.42|55.29|52.29|0
1748227500000|2025-05-26 02:45:00|55.37|52.37|55.46|52.46|55.46|52.46|55.34|52.34|0
1748227800000|2025-05-26 02:50:00|55.42|52.42|55.41|52.41|55.44|52.44|55.36|52.36|0
1748228100000|2025-05-26 02:55:00|55.42|52.42|55.43|52.43|55.45|52.45|55.39|52.39|0
1748228400000|2025-05-26 03:00:00|55.41|52.41|55.32|52.32|55.43|52.43|55.28|52.28|0
1748228700000|2025-05-26 03:05:00|55.33|52.33|55.17|52.17|55.33|52.33|55.15|52.15|0
1748229000000|2025-05-26 03:10:00|55.15|52.15|55.03|52.03|55.19|52.19|55.01|52.01|0
1748229300000|2025-05-26 03:15:00|55.02|52.02|54.95|51.95|55.04|52.04|54.95|51.95|0
1748229600000|2025-05-26 03:20:00|54.94|51.94|55|52|55.02|52.02|54.94|51.94|0
1748229900000|2025-05-26 03:25:00|55.02|52.02|54.96|51.96|55.02|52.02|54.92|51.92|0
1748230200000|2025-05-26 03:30:00|54.98|51.98|54.94|51.94|55.04|52.04|54.88|51.88|0
1748230500000|2025-05-26 03:35:00|55|52|54.9|51.9|55.08|52.08|54.9|51.9|0
1748230800000|2025-05-26 03:40:00|54.92|51.92|54.77|51.77|54.95|51.95|54.77|51.77|0
1748231100000|2025-05-26 03:45:00|54.79|51.79|54.9|51.9|54.94|51.94|54.75|51.75|0
1748231400000|2025-05-26 03:50:00|54.89|51.89|54.89|51.89|54.94|51.94|54.87|51.87|0
1748231700000|2025-05-26 03:55:00|54.9|51.9|54.75|52.25|54.92|52.38|54.64|51.89|0
1748232000000|2025-05-26 04:00:00|54.77|52.27|54.73|52.23|55.27|52.77|54.73|52.23|0
1748232300000|2025-05-26 04:05:00|54.72|52.22|54.76|52.26|54.78|52.28|54.72|52.22|0
1748232600000|2025-05-26 04:10:00|54.78|52.28|54.9|52.4|54.91|52.41|54.78|52.28|0
1748232900000|2025-05-26 04:15:00|54.89|52.39|54.7|52.2|54.95|52.45|54.68|52.18|0
1748233200000|2025-05-26 04:20:00|54.68|52.18|54.83|52.33|54.84|52.34|54.67|52.17|0
1748233500000|2025-05-26 04:25:00|54.84|52.34|54.81|52.31|54.84|52.34|54.81|52.31|0
1748233800000|2025-05-26 04:30:00|54.76|52.26|54.65|52.15|54.8|52.3|54.53|52.03|0
1748234100000|2025-05-26 04:35:00|54.55|52.05|54.48|51.98|54.56|52.06|54.37|51.87|0
1748234400000|2025-05-26 04:40:00|54.46|51.96|54.37|51.87|54.51|52.01|54.37|51.87|0
1748234700000|2025-05-26 04:45:00|54.38|51.88|54.24|51.74|54.43|51.93|54.05|51.55|0
1748235000000|2025-05-26 04:50:00|54.22|51.72|54.22|51.72|54.29|51.79|54.2|51.7|0
1748235300000|2025-05-26 04:55:00|54.23|51.73|54.36|51.86|54.38|51.88|53.9|51.4|0
1748235600000|2025-05-26 05:00:00|54.38|51.88|54.39|51.89|54.5|52|54.24|51.74|0
1748235900000|2025-05-26 05:05:00|54.38|51.88|54.27|51.77|54.59|52.09|54.27|51.77|0
1748236200000|2025-05-26 05:10:00|54.25|51.75|54.58|52.08|54.63|52.13|54.25|51.75|0
1748236500000|2025-05-26 05:15:00|54.56|52.06|54.42|51.92|54.58|52.08|54.37|51.87|0
1748236800000|2025-05-26 05:20:00|54.43|51.93|54.56|52.06|54.59|52.09|54.38|51.88|0
1748237100000|2025-05-26 05:25:00|54.59|52.09|54.6|52.1|54.73|52.23|54.53|52.03|0
1748237400000|2025-05-26 05:30:00|54.59|52.09|54.46|51.96|54.74|52.24|54.45|51.95|0
1748237700000|2025-05-26 05:35:00|54.48|51.98|54.49|51.99|54.49|51.99|54.33|51.83|0
1748238000000|2025-05-26 05:40:00|54.47|51.97|54.44|51.94|54.47|51.97|54.37|51.87|0
1748238300000|2025-05-26 05:45:00|54.45|51.95|54.53|52.03|54.62|52.12|54.41|51.91|0
1748238600000|2025-05-26 05:50:00|54.52|52.02|54.41|51.91|54.54|52.04|54.31|51.81|0
1748238900000|2025-05-26 05:55:00|54.42|51.92|54.6|52.1|54.62|52.12|54.39|51.89|0
1748239200000|2025-05-26 06:00:00|54.35|51.85|54.08|51.58|54.88|52.38|54|51.5|0
1748239500000|2025-05-26 06:05:00|54.07|51.57|53.82|51.32|54.13|51.63|53.53|51.03|0
1748239800000|2025-05-26 06:10:00|53.83|51.33|54.1|51.6|54.31|51.81|53.83|51.33|0
1748240100000|2025-05-26 06:15:00|54.11|51.61|54.05|51.55|54.23|51.73|53.86|51.36|0
1748240400000|2025-05-26 06:20:00|54.07|51.57|53.95|51.45|54.1|51.6|53.78|51.28|0
1748240700000|2025-05-26 06:25:00|53.96|51.46|53.23|50.73|54.05|51.55|53.21|50.71|0
1748241000000|2025-05-26 06:30:00|53.25|50.75|53.65|51.15|53.77|51.27|53.25|50.75|0
1748241300000|2025-05-26 06:35:00|53.6|51.1|53.67|51.17|53.7|51.2|53.31|50.81|0
1748241600000|2025-05-26 06:40:00|53.68|51.18|53.87|51.37|54.16|51.66|53.49|50.99|0
1748241900000|2025-05-26 06:45:00|53.86|51.36|53.61|51.11|53.88|51.38|53.42|50.92|0
1748242200000|2025-05-26 06:50:00|53.6|51.1|53.71|51.21|53.8|51.3|53.49|50.99|0
1748242500000|2025-05-26 06:55:00|53.7|51.2|53.56|51.06|53.77|51.27|53.34|50.84|0
1748242800000|2025-05-26 07:00:00|53.52|51.02|53.46|50.96|53.89|51.39|53.45|50.95|0
1748243100000|2025-05-26 07:05:00|53.47|50.97|53.38|50.88|53.61|51.11|53.17|50.67|0
1748243400000|2025-05-26 07:10:00|53.34|50.84|53.57|51.07|53.64|51.14|53.34|50.84|0
1748243700000|2025-05-26 07:15:00|53.63|51.13|53.14|50.64|53.75|51.25|53.14|50.64|0
1748244000000|2025-05-26 07:20:00|53.13|50.63|53.17|50.67|53.25|50.75|52.98|50.48|0
1748244300000|2025-05-26 07:25:00|53.2|50.7|53.44|50.94|53.48|50.98|53.17|50.67|0
1748244600000|2025-05-26 07:30:00|53.45|50.95|53.29|50.79|53.55|51.05|53.26|50.76|0
1748244900000|2025-05-26 07:35:00|53.26|50.76|53.07|50.57|53.38|50.88|53.03|50.53|0
1748245200000|2025-05-26 07:40:00|53.04|50.54|53.22|50.72|53.43|50.93|53.03|50.53|0
1748245500000|2025-05-26 07:45:00|53.18|50.68|53.15|50.65|53.24|50.74|53.08|50.58|0
1748245800000|2025-05-26 07:50:00|53.16|50.66|52.79|50.29|53.16|50.66|52.75|50.25|0
1748246100000|2025-05-26 07:55:00|52.78|50.28|52.25|49.75|52.87|50.37|52.09|49.59|0
1748246400000|2025-05-26 08:00:00|52.26|49.76|51.91|49.41|52.26|49.76|51.87|49.37|0
1748246700000|2025-05-26 08:05:00|51.93|49.43|52.27|49.27|52.3|49.63|51.92|49.25|0
1748247000000|2025-05-26 08:10:00|52.26|49.26|52.07|49.57|52.34|49.59|52.05|49.25|0
1748247300000|2025-05-26 08:15:00|52.1|49.6|52.2|49.7|52.2|49.7|51.96|49.46|0
1748247600000|2025-05-26 08:20:00|52.19|49.69|52.34|49.84|52.39|49.89|52.19|49.69|0
1748247900000|2025-05-26 08:25:00|52.35|49.85|52.13|49.63|52.4|49.9|52.09|49.59|0
1748248200000|2025-05-26 08:30:00|52.09|49.59|52.27|49.77|52.38|49.88|52.07|49.57|0
1748248500000|2025-05-26 08:35:00|52.25|49.75|52.1|49.6|52.41|49.91|51.86|49.36|0
1748248800000|2025-05-26 08:40:00|52.11|49.61|52.11|49.61|52.18|49.68|52.05|49.55|0
1748249100000|2025-05-26 08:45:00|52.1|49.6|52.23|49.73|52.23|49.73|52.01|49.51|0
1748249400000|2025-05-26 08:50:00|52.27|49.77|52.66|50.16|52.66|50.16|52.22|49.72|0
1748249700000|2025-05-26 08:55:00|52.67|50.17|52.64|50.14|52.79|50.29|52.54|50.04|0
1748250000000|2025-05-26 09:00:00|52.62|50.12|52.46|49.96|52.65|50.15|52.34|49.84|0
1748250300000|2025-05-26 09:05:00|52.49|49.99|52.31|49.81|52.51|50.01|52.29|49.79|0
1748250600000|2025-05-26 09:10:00|52.3|49.8|52.36|49.86|52.47|49.97|52.3|49.8|0
1748250900000|2025-05-26 09:15:00|52.37|49.87|52.54|50.04|52.55|50.05|52.27|49.77|0
1748251200000|2025-05-26 09:20:00|52.55|50.05|52.27|49.77|52.6|50.1|52.19|49.69|0
1748251500000|2025-05-26 09:25:00|52.29|49.79|52.44|49.94|52.46|49.96|52.27|49.77|0
1748251800000|2025-05-26 09:30:00|52.45|49.95|52.57|50.07|52.6|50.1|52.38|49.88|0
1748252100000|2025-05-26 09:35:00|52.56|50.06|52.56|50.06|52.69|50.19|52.54|50.04|0
1748252400000|2025-05-26 09:40:00|52.55|50.05|52.44|49.94|52.65|50.15|52.44|49.94|0
1748252700000|2025-05-26 09:45:00|52.43|49.93|52.58|50.08|52.61|50.11|52.43|49.93|0
1748253000000|2025-05-26 09:50:00|52.56|50.06|52.52|50.02|52.56|50.06|52.42|49.92|0
1748253300000|2025-05-26 09:55:00|52.53|50.03|52.58|50.08|52.61|50.11|52.47|49.97|0
1748253600000|2025-05-26 10:00:00|52.57|50.07|52.49|49.99|52.8|50.3|52.42|49.92|0
1748253900000|2025-05-26 10:05:00|52.5|50|52.39|49.89|52.5|50|52.26|49.76|0
1748254200000|2025-05-26 10:10:00|52.38|49.88|52.5|50|52.5|50|52.3|49.8|0
1748254500000|2025-05-26 10:15:00|52.44|49.94|52.37|49.87|52.44|49.94|52.3|49.8|0
1748254800000|2025-05-26 10:20:00|52.38|49.88|52.17|49.67|52.38|49.88|52.02|49.52|0
1748255100000|2025-05-26 10:25:00|52.16|49.66|52.23|49.73|52.31|49.81|52.13|49.63|0
1748255400000|2025-05-26 10:30:00|52.24|49.74|52.29|49.79|52.31|49.81|52.03|49.53|0
1748255700000|2025-05-26 10:35:00|52.3|49.8|52.32|49.82|52.37|49.87|52.26|49.76|0
1748256000000|2025-05-26 10:40:00|52.31|49.81|52.15|49.65|52.35|49.85|52.13|49.63|0
1748256300000|2025-05-26 10:45:00|52.2|49.7|52.13|49.63|52.25|49.75|52.07|49.57|0
1748256600000|2025-05-26 10:50:00|52.11|49.61|52.18|49.68|52.22|49.72|52.08|49.58|0
1748256900000|2025-05-26 10:55:00|52.19|49.69|52.39|49.89|52.49|49.99|52.19|49.69|0
1748257200000|2025-05-26 11:00:00|52.4|49.9|52.44|49.94|52.45|49.95|52.32|49.82|0
1748257500000|2025-05-26 11:05:00|52.45|49.95|52.31|49.81|52.45|49.95|52.31|49.81|0
1748257800000|2025-05-26 11:10:00|52.25|49.75|52.05|49.55|52.29|49.79|52.04|49.54|0
1748258100000|2025-05-26 11:15:00|52.08|49.58|52.12|49.62|52.15|49.65|51.99|49.49|0
1748258400000|2025-05-26 11:20:00|52.14|49.64|52.09|49.59|52.19|49.69|52.07|49.57|0
1748258700000|2025-05-26 11:25:00|52.12|49.62|52.13|49.63|52.38|49.88|52.05|49.55|0
1748259000000|2025-05-26 11:30:00|52.08|49.58|51.77|49.27|52.23|49.73|51.77|49.27|0
1748259300000|2025-05-26 11:35:00|51.75|49.25|51.89|49.39|51.91|49.41|51.71|49.21|0
1748259600000|2025-05-26 11:40:00|51.88|49.38|51.81|49.31|51.89|49.39|51.79|49.29|0
1748259900000|2025-05-26 11:45:00|51.76|49.26|51.91|49.41|51.93|49.43|51.74|49.24|0
1748260200000|2025-05-26 11:50:00|51.92|49.42|51.91|49.41|52|49.5|51.91|49.41|0
1748260500000|2025-05-26 11:55:00|51.92|49.42|51.92|49.42|51.94|49.44|51.9|49.4|0
1748260800000|2025-05-26 12:00:00|51.9|49.4|51.9|49.4|51.93|49.43|51.88|49.38|0
1748261100000|2025-05-26 12:05:00|51.93|49.43|51.89|49.39|51.95|49.45|51.86|49.36|0
1748261400000|2025-05-26 12:10:00|51.88|49.38|51.92|49.42|51.92|49.42|51.81|49.31|0
1748261700000|2025-05-26 12:15:00|51.9|49.4|51.83|49.33|51.9|49.4|51.74|49.24|0
1748262000000|2025-05-26 12:20:00|51.81|49.31|51.84|49.34|51.91|49.41|51.65|49.15|0
1748262300000|2025-05-26 12:25:00|51.82|49.32|51.94|49.44|51.96|49.46|51.8|49.3|0
1748262600000|2025-05-26 12:30:00|51.92|49.42|51.75|49.25|51.94|49.44|51.67|49.17|0
1748262900000|2025-05-26 12:35:00|51.76|49.26|52.01|49.51|52.08|49.58|51.73|49.23|0
1748263200000|2025-05-26 12:40:00|52.03|49.53|52.11|49.61|52.19|49.69|52.01|49.51|0
1748263500000|2025-05-26 12:45:00|52.09|49.59|52.13|49.63|52.24|49.74|52.08|49.58|0
1748263800000|2025-05-26 12:50:00|52.12|49.62|52.15|49.65|52.15|49.65|52.03|49.53|0
1748264100000|2025-05-26 12:55:00|52.14|49.64|52.32|49.82|52.38|49.88|52.12|49.62|0
1748264400000|2025-05-26 13:00:00|52.3|49.8|52.13|49.63|52.32|49.82|52.02|49.52|0
1748264700000|2025-05-26 13:05:00|52.15|49.65|52.24|49.74|52.28|49.78|52.11|49.61|0
1748265000000|2025-05-26 13:10:00|52.22|49.72|52.05|49.55|52.25|49.75|52.02|49.52|0
1748265300000|2025-05-26 13:15:00|52.06|49.56|52.08|49.58|52.25|49.75|52.03|49.53|0
1748265600000|2025-05-26 13:20:00|52.1|49.6|52.55|49.55|52.56|49.81|52.04|49.54|0
1748265900000|2025-05-26 13:25:00|52.54|49.54|52.66|49.66|52.89|49.89|52.54|49.54|0
1748266200000|2025-05-26 13:30:00|52.42|49.92|51.69|49.19|52.44|49.94|51.62|49.12|0
1748266500000|2025-05-26 13:35:00|51.67|49.17|51.74|49.24|51.8|49.3|51.56|49.06|0
1748266800000|2025-05-26 13:40:00|51.73|49.23|51.7|49.2|51.87|49.37|51.7|49.2|0
1748267100000|2025-05-26 13:45:00|51.69|49.19|51.82|49.32|51.84|49.34|51.63|49.13|0
1748267400000|2025-05-26 13:50:00|51.85|49.35|52.19|49.69|52.21|49.71|51.8|49.3|0
1748267700000|2025-05-26 13:55:00|52.2|49.7|52.32|49.82|52.41|49.91|52.2|49.7|0
1748268000000|2025-05-26 14:00:00|52.35|49.85|52.63|50.13|52.72|50.22|52.27|49.77|0
1748268300000|2025-05-26 14:05:00|52.65|50.15|52.66|50.16|52.78|50.28|52.56|50.06|0
1748268600000|2025-05-26 14:10:00|52.65|50.15|52.58|50.08|52.7|50.2|52.58|50.08|0
1748268900000|2025-05-26 14:15:00|52.59|50.09|52.58|50.08|52.67|50.17|52.52|50.02|0
1748269200000|2025-05-26 14:20:00|52.59|50.09|52.61|50.11|52.77|50.27|52.51|50.01|0
1748269500000|2025-05-26 14:25:00|52.62|50.12|52.57|50.07|52.63|50.13|52.4|49.9|0
1748269800000|2025-05-26 14:30:00|52.56|50.06|52.79|50.29|53.13|50.63|52.56|50.06|0
1748270100000|2025-05-26 14:35:00|52.84|50.34|53.04|50.54|53.11|50.61|52.84|50.34|0
1748270400000|2025-05-26 14:40:00|53.02|50.52|53|50.5|53.07|50.57|52.93|50.43|0
1748270700000|2025-05-26 14:45:00|53.02|50.52|53.12|50.62|53.14|50.64|53.01|50.51|0
1748271000000|2025-05-26 14:50:00|53.11|50.61|52.99|50.49|53.22|50.72|52.97|50.47|0
1748271300000|2025-05-26 14:55:00|52.98|50.48|53.3|50.8|53.38|50.88|52.98|50.48|0
1748271600000|2025-05-26 15:00:00|53.25|50.75|53.57|51.07|53.61|51.11|53.18|50.68|0
1748271900000|2025-05-26 15:05:00|53.58|51.08|53.57|51.07|53.71|51.21|53.53|51.03|0
1748272200000|2025-05-26 15:10:00|53.56|51.06|53.35|50.85|53.59|51.09|53.28|50.78|0
1748272500000|2025-05-26 15:15:00|53.33|50.83|53.2|50.7|53.44|50.94|53.17|50.67|0
1748272800000|2025-05-26 15:20:00|53.19|50.69|53.11|50.61|53.19|50.69|53.01|50.51|0
1748273100000|2025-05-26 15:25:00|53.1|50.6|52.81|50.31|53.11|50.61|52.81|50.31|0
1748273400000|2025-05-26 15:30:00|52.82|50.32|52.65|50.15|52.83|50.33|52.64|50.14|0
1748273700000|2025-05-26 15:35:00|52.64|50.14|52.61|50.11|52.68|50.18|52.53|50.03|0
1748274000000|2025-05-26 15:40:00|52.63|50.13|52.57|50.07|52.65|50.15|52.5|50|0
1748274300000|2025-05-26 15:45:00|52.56|50.06|52.51|50.01|52.57|50.07|52.49|49.99|0
1748274600000|2025-05-26 15:50:00|52.49|49.99|52.43|49.93|52.51|50.01|52.4|49.9|0
1748274900000|2025-05-26 15:55:00|52.42|49.92|52.37|49.87|52.43|49.93|52.33|49.83|0
1748275200000|2025-05-26 16:00:00|52.36|49.86|52.32|49.82|52.41|49.91|52.3|49.8|0
1748275500000|2025-05-26 16:05:00|52.33|49.83|52.31|49.81|52.37|49.87|52.31|49.81|0
1748275800000|2025-05-26 16:10:00|52.3|49.8|52.29|49.79|52.33|49.83|52.21|49.71|0
1748276100000|2025-05-26 16:15:00|52.28|49.78|52.35|49.85|52.39|49.89|52.26|49.76|0
1748276400000|2025-05-26 16:20:00|52.37|49.87|52.5|50|52.5|50|52.33|49.83|0
1748276700000|2025-05-26 16:25:00|52.48|49.98|52.52|50.02|52.56|50.06|52.47|49.97|0
1748277000000|2025-05-26 16:30:00|52.51|50.01|52.58|50.08|52.6|50.1|52.51|50.01|0
1748277300000|2025-05-26 16:35:00|52.57|50.07|52.44|49.94|52.57|50.07|52.43|49.93|0
1748277600000|2025-05-26 16:40:00|52.45|49.95|52.42|49.92|52.5|50|52.42|49.92|0
1748277900000|2025-05-26 16:45:00|52.41|49.91|52.38|49.88|52.44|49.94|52.25|49.75|0
1748278200000|2025-05-26 16:50:00|52.39|49.89|52.36|49.86|52.4|49.9|52.32|49.82|0
1748278500000|2025-05-26 16:55:00|52.34|49.84|52.05|49.55|52.35|49.85|52.01|49.51|0
1748278800000|2025-05-26 17:00:00|52.03|49.53|52.03|49.53|52.07|49.57|52|49.5|0
1748279100000|2025-05-26 17:05:00|52.07|49.57|52.07|49.57|52.07|49.57|52.07|49.57|0
1748279400000|2025-05-26 17:10:00|51.99|49.49|52.07|49.57|52.07|49.57|51.99|49.49|0
1748280000000|2025-05-26 17:20:00|52.14|49.64|52.03|49.53|52.14|49.64|52.03|49.53|0
1748280300000|2025-05-26 17:25:00|52.07|49.57|51.99|49.49|52.07|49.57|51.95|49.45|0
1748280900000|2025-05-26 17:35:00|51.98|49.48|51.98|49.48|51.98|49.48|51.98|49.48|0
1748281200000|2025-05-26 17:40:00|52.06|49.56|51.91|49.41|52.06|49.56|51.91|49.41|0
1748281500000|2025-05-26 17:45:00|51.98|49.48|51.98|49.48|51.98|49.48|51.98|49.48|0
1748282100000|2025-05-26 17:55:00|51.94|49.44|51.98|49.48|51.98|49.48|51.94|49.44|0
1748282400000|2025-05-26 18:00:00|52.05|49.55|52.09|49.59|52.09|49.59|52.05|49.55|0
1748282700000|2025-05-26 18:05:00|52.05|49.55|52.05|49.55|52.05|49.55|52.05|49.55|0
1748283000000|2025-05-26 18:10:00|52.09|49.59|52.01|49.51|52.09|49.59|52.01|49.51|0
1748283300000|2025-05-26 18:15:00|52.05|49.55|52.05|49.55|52.05|49.55|52.05|49.55|0
1748283900000|2025-05-26 18:25:00|52.01|49.51|52.05|49.55|52.05|49.55|52.01|49.51|0
1748284200000|2025-05-26 18:30:00|52.04|49.54|52.04|49.54|52.04|49.54|52.04|49.54|0
1748286000000|2025-05-26 19:00:00|52.03|49.53|51.96|49.46|52.03|49.53|51.96|49.46|0
1748286600000|2025-05-26 19:10:00|51.92|49.42|51.92|49.42|51.95|49.45|51.92|49.42|0
1748286900000|2025-05-26 19:15:00|51.95|49.45|51.91|49.41|51.95|49.45|51.88|49.38|0
1748287200000|2025-05-26 19:20:00|51.95|49.45|51.99|49.49|51.99|49.49|51.91|49.41|0
1748287500000|2025-05-26 19:25:00|52.03|49.53|51.99|49.49|52.03|49.53|51.99|49.49|0
1748287800000|2025-05-26 19:30:00|52.03|49.53|51.99|49.49|52.03|49.53|51.95|49.45|0
1748288100000|2025-05-26 19:35:00|51.95|49.45|52.02|49.52|52.02|49.52|51.95|49.45|0
1748288400000|2025-05-26 19:40:00|51.98|49.48|51.98|49.48|51.98|49.48|51.95|49.45|0
1748288700000|2025-05-26 19:45:00|52.02|49.52|52.02|49.52|52.02|49.52|52.02|49.52|0
1748289000000|2025-05-26 19:50:00|52.1|49.6|51.94|49.44|52.1|49.6|51.94|49.44|0
1748289300000|2025-05-26 19:55:00|51.98|49.48|51.9|49.4|52.02|49.52|51.86|49.36|0
1748290800000|2025-05-26 20:20:00|51.89|49.39|51.89|49.39|51.89|49.39|51.89|49.39|0
1748292600000|2025-05-26 20:50:00|51.88|49.38|51.88|49.38|51.88|49.38|51.88|49.38|0
1748292900000|2025-05-26 20:55:00|52.13|49.13|52.13|49.13|52.13|49.13|52.13|49.13|0
1748293200000|2025-05-26 21:00:00|52.15|49.15|52.15|49.15|52.15|49.15|52.15|49.15|0
1748293800000|2025-05-26 21:10:00|52.13|49.13|52.13|49.13|52.13|49.13|52.13|49.13|0
1748294700000|2025-05-26 21:25:00|52.12|49.12|52.12|49.12|52.12|49.12|52.12|49.12|0
1748296500000|2025-05-26 21:55:00|52.11|49.11|52.29|49.29|52.42|49.42|52.11|49.11|0
1748296800000|2025-05-26 22:00:00|52.31|49.31|52.64|49.64|52.84|49.84|52.31|49.31|0
1748297100000|2025-05-26 22:05:00|52.62|49.62|52.62|49.62|52.74|49.74|52.58|49.58|0
1748297400000|2025-05-26 22:10:00|52.63|49.63|52.54|49.54|52.77|49.77|52.33|49.33|0
1748297700000|2025-05-26 22:15:00|52.53|49.53|52.56|49.56|52.58|49.58|52.37|49.37|0
1748298000000|2025-05-26 22:20:00|52.58|49.58|52.72|49.72|52.76|49.76|52.58|49.58|0
1748298300000|2025-05-26 22:25:00|52.71|49.71|52.75|49.75|52.75|49.75|52.64|49.64|0
1748298600000|2025-05-26 22:30:00|52.77|49.77|53.06|50.06|53.16|50.16|52.77|49.77|0
1748298900000|2025-05-26 22:35:00|53.08|50.08|53.15|50.15|53.2|50.2|53.07|50.07|0
1748299200000|2025-05-26 22:40:00|53.14|50.14|53.1|50.1|53.18|50.18|53.07|50.07|0
1748299500000|2025-05-26 22:45:00|53.04|50.04|53.08|50.08|53.19|50.19|52.96|49.96|0
1748299800000|2025-05-26 22:50:00|53.1|50.1|53.1|50.1|53.18|50.18|53.07|50.07|0
1748300100000|2025-05-26 22:55:00|53.12|50.12|53.16|50.16|53.23|50.23|53.05|50.05|0
1748300400000|2025-05-26 23:00:00|53.14|50.14|53.17|50.17|53.24|50.24|52.99|49.99|0
1748300700000|2025-05-26 23:05:00|53.19|50.19|53.19|50.19|53.25|50.25|53.15|50.15|0
1748301000000|2025-05-26 23:10:00|53.18|50.18|53.11|50.11|53.27|50.27|53.03|50.03|0
1748301300000|2025-05-26 23:15:00|53.1|50.1|53.11|50.11|53.14|50.14|52.99|49.99|0
1748301600000|2025-05-26 23:20:00|53.12|50.12|53.21|50.21|53.25|50.25|53.12|50.12|0
1748301900000|2025-05-26 23:25:00|53.22|50.22|53.16|50.16|53.3|50.3|53.13|50.13|0
1748302200000|2025-05-26 23:30:00|53.15|50.15|53.14|50.14|53.28|50.28|53.09|50.09|0
1748302500000|2025-05-26 23:35:00|53.15|50.15|53.26|50.26|53.26|50.26|53.06|50.06|0
1748302800000|2025-05-26 23:40:00|53.28|50.28|53.28|50.28|53.3|50.3|53.22|50.22|0
1748303100000|2025-05-26 23:45:00|53.27|50.27|53.26|50.26|53.3|50.3|53.24|50.24|0
1748303400000|2025-05-26 23:50:00|53.28|50.28|53.18|50.18|53.37|50.37|53.16|50.16|0
1748303700000|2025-05-26 23:55:00|53.16|50.16|53.13|50.13|53.2|50.2|53.12|50.12|0
1748304000000|2025-05-27 00:00:00|53.14|50.14|53.23|50.23|53.25|50.25|53.06|50.06|0
1748304300000|2025-05-27 00:05:00|53.22|50.22|53.25|50.25|53.33|50.33|53.13|50.13|0
1748304600000|2025-05-27 00:10:00|53.23|50.23|53.21|50.21|53.33|50.33|53.17|50.17|0
1748304900000|2025-05-27 00:15:00|53.23|50.23|52.86|50.36|53.64|51.14|52.86|50.2|0
1748305200000|2025-05-27 00:20:00|52.88|50.38|53.28|50.78|53.53|51.03|52.88|50.38|0
1748305500000|2025-05-27 00:25:00|53.26|50.76|53.44|50.94|53.46|50.96|53.22|50.72|0
1748305800000|2025-05-27 00:30:00|53.43|50.93|53.47|50.97|53.47|50.97|53.33|50.83|0
1748306100000|2025-05-27 00:35:00|53.5|51|53.23|50.73|53.5|51|53.14|50.64|0
1748306400000|2025-05-27 00:40:00|53.25|50.75|53.39|50.89|53.42|50.92|53.23|50.73|0
1748306700000|2025-05-27 00:45:00|53.37|50.87|52.96|50.46|53.41|50.91|52.94|50.44|0
1748307000000|2025-05-27 00:50:00|52.95|50.45|52.64|50.14|52.97|50.47|52.64|50.14|0
1748307300000|2025-05-27 00:55:00|52.67|50.17|52.72|50.22|52.8|50.3|52.67|50.17|0
1748307600000|2025-05-27 01:00:00|52.71|50.21|53.28|50.78|53.32|50.82|52.69|50.19|0
1748307900000|2025-05-27 01:05:00|53.26|50.76|53.42|50.92|53.47|50.97|53.19|50.69|0
1748308200000|2025-05-27 01:10:00|53.49|50.99|53.57|51.07|53.7|51.2|53.49|50.99|0
1748308500000|2025-05-27 01:15:00|53.54|51.04|53.65|51.15|53.65|51.15|53.53|51.03|0
1748308800000|2025-05-27 01:20:00|53.69|51.19|53.67|51.17|53.76|51.26|53.62|51.12|0
1748309100000|2025-05-27 01:25:00|53.69|51.19|53.6|51.1|53.76|51.26|53.6|51.1|0
1748309400000|2025-05-27 01:30:00|53.62|51.12|53.6|51.1|53.67|51.17|53.5|51|0
1748309700000|2025-05-27 01:35:00|53.62|51.12|53.74|51.24|53.88|51.38|53.62|51.12|0
1748310000000|2025-05-27 01:40:00|53.75|51.25|53.61|51.11|53.78|51.28|53.57|51.07|0
1748310300000|2025-05-27 01:45:00|53.66|51.16|53.78|51.28|53.92|51.42|53.61|51.11|0
1748310600000|2025-05-27 01:50:00|53.76|51.26|53.84|51.34|53.89|51.39|53.75|51.25|0
1748310900000|2025-05-27 01:55:00|53.85|51.35|53.85|51.35|53.91|51.41|53.76|51.26|0
1748311200000|2025-05-27 02:00:00|53.87|51.37|53.91|51.41|54.01|51.51|53.77|51.27|0
1748311500000|2025-05-27 02:05:00|53.93|51.43|53.82|51.32|54.02|51.52|53.77|51.27|0
1748311800000|2025-05-27 02:10:00|53.81|51.31|54.06|51.56|54.08|51.58|53.81|51.31|0
1748312100000|2025-05-27 02:15:00|54.04|51.54|54.04|51.54|54.11|51.61|53.94|51.44|0
1748312400000|2025-05-27 02:20:00|54.03|51.53|53.92|51.42|54.15|51.65|53.92|51.42|0
1748312700000|2025-05-27 02:25:00|53.93|51.43|53.87|51.37|53.99|51.49|53.87|51.37|0
1748313000000|2025-05-27 02:30:00|53.86|51.36|53.89|51.39|53.93|51.43|53.8|51.3|0
1748313300000|2025-05-27 02:35:00|53.91|51.41|53.9|51.4|53.96|51.46|53.84|51.34|0
1748313600000|2025-05-27 02:40:00|53.92|51.42|53.9|51.4|53.93|51.43|53.82|51.32|0
1748313900000|2025-05-27 02:45:00|53.89|51.39|53.9|51.4|53.94|51.44|53.84|51.34|0
1748314200000|2025-05-27 02:50:00|53.89|51.39|53.84|51.34|53.92|51.42|53.8|51.3|0
1748314500000|2025-05-27 02:55:00|53.86|51.36|53.79|51.29|53.86|51.36|53.64|51.14|0
1748314800000|2025-05-27 03:00:00|53.78|51.28|53.66|51.16|53.81|51.31|53.57|51.07|0
1748315100000|2025-05-27 03:05:00|53.68|51.18|53.72|51.22|53.74|51.24|53.64|51.14|0
1748315400000|2025-05-27 03:10:00|53.74|51.24|53.94|51.44|53.97|51.47|53.7|51.2|0
1748315700000|2025-05-27 03:15:00|53.96|51.46|53.81|51.31|54|51.5|53.72|51.22|0
1748316000000|2025-05-27 03:20:00|53.82|51.32|54.07|51.57|54.08|51.58|53.72|51.22|0
1748316300000|2025-05-27 03:25:00|54.09|51.59|53.9|51.4|54.15|51.65|53.9|51.4|0
1748316600000|2025-05-27 03:30:00|53.94|51.44|54.02|51.52|54.03|51.53|53.94|51.44|0
1748316900000|2025-05-27 03:35:00|54.03|51.53|53.94|51.44|54.08|51.58|53.9|51.4|0
1748317200000|2025-05-27 03:40:00|53.93|51.43|54.26|51.76|54.26|51.76|53.92|51.42|0
1748317500000|2025-05-27 03:45:00|54.28|51.78|54.11|51.61|54.49|51.99|54.08|51.58|0
1748317800000|2025-05-27 03:50:00|54.13|51.63|53.97|51.47|54.15|51.65|53.96|51.46|0
1748318100000|2025-05-27 03:55:00|53.98|51.48|54.35|51.85|54.4|51.9|53.96|51.46|0
1748318400000|2025-05-27 04:00:00|54.34|51.84|54.19|51.69|54.46|51.96|54.17|51.67|0
1748318700000|2025-05-27 04:05:00|54.18|51.68|53.91|51.41|54.2|51.7|53.88|51.38|0
1748319000000|2025-05-27 04:10:00|53.92|51.42|53.92|51.42|53.97|51.47|53.84|51.34|0
1748319300000|2025-05-27 04:15:00|53.94|51.44|53.87|51.37|53.98|51.48|53.87|51.37|0
1748319600000|2025-05-27 04:20:00|53.88|51.38|53.94|51.44|53.97|51.47|53.87|51.37|0
1748319900000|2025-05-27 04:25:00|53.92|51.42|53.75|51.25|53.97|51.47|53.73|51.23|0
1748320200000|2025-05-27 04:30:00|53.74|51.24|53.93|51.43|54.03|51.53|53.71|51.21|0
1748320500000|2025-05-27 04:35:00|53.95|51.45|53.78|51.28|54|51.5|53.76|51.26|0
1748320800000|2025-05-27 04:40:00|53.79|51.29|53.78|51.28|53.86|51.36|53.76|51.26|0
1748321100000|2025-05-27 04:45:00|53.79|51.29|53.83|51.33|53.87|51.37|53.74|51.24|0
1748321400000|2025-05-27 04:50:00|53.84|51.34|53.8|51.3|53.84|51.34|53.78|51.28|0
1748321700000|2025-05-27 04:55:00|53.85|51.35|53.82|51.32|53.86|51.36|53.81|51.31|0
1748322000000|2025-05-27 05:00:00|53.84|51.34|53.95|51.45|54.01|51.51|53.77|51.27|0
1748322300000|2025-05-27 05:05:00|53.94|51.44|54.03|51.53|54.06|51.56|53.93|51.43|0
1748322600000|2025-05-27 05:10:00|54.02|51.52|53.99|51.49|54.18|51.68|53.91|51.41|0
1748322900000|2025-05-27 05:15:00|54.02|51.52|53.88|51.38|54.06|51.56|53.85|51.35|0
1748323200000|2025-05-27 05:20:00|53.87|51.37|53.62|51.12|53.88|51.38|53.59|51.09|0
1748323500000|2025-05-27 05:25:00|53.56|51.06|53.47|50.97|53.69|51.19|53.45|50.95|0
1748323800000|2025-05-27 05:30:00|53.48|50.98|53.51|51.01|53.63|51.13|53.41|50.91|0
1748324100000|2025-05-27 05:35:00|53.52|51.02|53.32|50.82|53.53|51.03|53.31|50.81|0
1748324400000|2025-05-27 05:40:00|53.33|50.83|53.1|50.6|53.35|50.85|53.04|50.54|0
1748324700000|2025-05-27 05:45:00|53.12|50.62|53.01|50.51|53.12|50.62|52.97|50.47|0
1748325000000|2025-05-27 05:50:00|53.03|50.53|53.08|50.58|53.19|50.69|53.01|50.51|0
1748325300000|2025-05-27 05:55:00|53.09|50.59|53.11|50.61|53.18|50.68|52.96|50.46|0
1748325600000|2025-05-27 06:00:00|53.1|50.6|53.1|50.6|53.16|50.66|53|50.5|0
1748325900000|2025-05-27 06:05:00|53.12|50.62|53.02|50.52|53.15|50.65|52.94|50.44|0
1748326200000|2025-05-27 06:10:00|53.04|50.54|52.84|50.34|53.04|50.54|52.73|50.23|0
1748326500000|2025-05-27 06:15:00|52.82|50.32|52.54|50.04|52.85|50.35|52.54|50.04|0
1748326800000|2025-05-27 06:20:00|52.56|50.06|52.32|49.82|52.58|50.08|52.28|49.78|0
1748327100000|2025-05-27 06:25:00|52.34|49.84|52.45|49.95|52.48|49.98|52.3|49.8|0
1748327400000|2025-05-27 06:30:00|52.43|49.93|52.41|49.91|52.52|50.02|52.39|49.89|0
1748327700000|2025-05-27 06:35:00|52.42|49.92|52.27|49.77|52.43|49.93|52.24|49.74|0
1748328000000|2025-05-27 06:40:00|52.26|49.76|52.35|49.85|52.39|49.89|52.25|49.75|0
1748328300000|2025-05-27 06:45:00|52.29|49.79|52.2|49.7|52.31|49.81|52.19|49.69|0
1748328600000|2025-05-27 06:50:00|52.18|49.68|52.19|49.69|52.21|49.71|52.09|49.59|0
1748328900000|2025-05-27 06:55:00|52.17|49.67|52.24|49.74|52.24|49.74|52.05|49.55|0
1748329200000|2025-05-27 07:00:00|52.22|49.72|51.98|49.48|52.52|50.02|51.96|49.46|0
1748329500000|2025-05-27 07:05:00|51.99|49.49|52.05|49.55|52.1|49.6|51.81|49.31|0
1748329800000|2025-05-27 07:10:00|52.04|49.54|51.94|49.44|52.25|49.75|51.92|49.42|0
1748330100000|2025-05-27 07:15:00|51.93|49.43|51.77|49.27|52.02|49.52|51.74|49.24|0
1748330400000|2025-05-27 07:20:00|51.76|49.26|51.41|48.91|51.76|49.26|51.37|48.87|0
1748330700000|2025-05-27 07:25:00|51.39|48.89|51.45|48.95|51.47|48.97|51.12|48.62|0
1748331000000|2025-05-27 07:30:00|51.46|48.96|50.82|48.32|51.51|49.01|50.8|48.3|0
1748331300000|2025-05-27 07:35:00|50.8|48.3|50.58|48.08|50.92|48.42|50.45|47.95|0
1748331600000|2025-05-27 07:40:00|50.6|48.1|50.41|47.91|50.66|48.16|50.36|47.86|0
1748331900000|2025-05-27 07:45:00|50.42|47.92|50|47.5|50.57|48.07|49.93|47.43|0
1748332200000|2025-05-27 07:50:00|50.02|47.52|49.86|47.36|50.02|47.52|49.63|47.13|0
1748332500000|2025-05-27 07:55:00|49.84|47.34|50.33|47.83|50.46|47.96|49.84|47.34|0
1748332800000|2025-05-27 08:00:00|50.29|47.79|50.4|47.9|50.56|48.06|50.23|47.73|0
1748333100000|2025-05-27 08:05:00|50.41|47.91|50.35|47.85|50.5|48|50.26|47.76|0
1748333400000|2025-05-27 08:10:00|50.3|47.8|50.34|47.84|50.36|47.86|50.14|47.64|0
1748333700000|2025-05-27 08:15:00|50.37|47.87|50.47|47.97|50.48|47.98|50.3|47.8|0
1748334000000|2025-05-27 08:20:00|50.49|47.99|50.48|47.98|50.56|48.06|50.41|47.91|0
1748334300000|2025-05-27 08:25:00|50.46|47.96|50.48|47.98|50.6|48.1|50.44|47.94|0
1748334600000|2025-05-27 08:30:00|50.46|47.96|50.56|48.06|50.64|48.14|50.43|47.93|0
1748334900000|2025-05-27 08:35:00|50.6|48.1|50.73|48.23|50.79|48.29|50.55|48.05|0
1748335200000|2025-05-27 08:40:00|50.68|48.18|50.59|48.09|50.74|48.24|50.54|48.04|0
1748335500000|2025-05-27 08:45:00|50.55|48.05|50.75|48.25|50.85|48.35|50.54|48.04|0
1748335800000|2025-05-27 08:50:00|50.74|48.24|51.1|48.6|51.21|48.71|50.74|48.24|0
1748336100000|2025-05-27 08:55:00|51.08|48.58|50.89|48.39|51.14|48.64|50.88|48.38|0
1748336400000|2025-05-27 09:00:00|50.91|48.41|50.68|48.18|50.99|48.49|50.6|48.1|0
1748336700000|2025-05-27 09:05:00|50.66|48.16|50.55|48.05|50.75|48.25|50.54|48.04|0
1748337000000|2025-05-27 09:10:00|50.57|48.07|50.28|47.78|50.6|48.1|50.22|47.72|0
1748337300000|2025-05-27 09:15:00|50.32|47.82|50.42|47.92|50.45|47.95|50.29|47.79|0
1748337600000|2025-05-27 09:20:00|50.44|47.94|50.87|48.37|50.87|48.37|50.39|47.89|0
1748337900000|2025-05-27 09:25:00|50.89|48.39|51.15|48.65|51.18|48.68|50.79|48.29|0
1748338200000|2025-05-27 09:30:00|51.13|48.63|50.82|48.32|51.24|48.74|50.78|48.28|0
1748338500000|2025-05-27 09:35:00|50.79|48.29|50.63|48.13|50.86|48.36|50.6|48.1|0
1748338800000|2025-05-27 09:40:00|50.65|48.15|50.68|48.18|50.78|48.28|50.5|48|0
1748339100000|2025-05-27 09:45:00|50.71|48.21|50.72|48.22|50.75|48.25|50.44|47.94|0
1748339400000|2025-05-27 09:50:00|50.73|48.23|50.67|48.17|50.75|48.25|50.61|48.11|0
1748339700000|2025-05-27 09:55:00|50.66|48.16|50.7|48.2|50.76|48.26|50.6|48.1|0
1748340000000|2025-05-27 10:00:00|50.68|48.18|50.89|48.39|50.92|48.42|50.66|48.16|0
1748340300000|2025-05-27 10:05:00|50.88|48.38|50.88|48.38|51.02|48.52|50.78|48.28|0
1748340600000|2025-05-27 10:10:00|50.9|48.4|50.91|48.41|51.01|48.51|50.85|48.35|0
1748340900000|2025-05-27 10:15:00|50.86|48.36|50.65|48.15|50.86|48.36|50.63|48.13|0
1748341200000|2025-05-27 10:20:00|50.63|48.13|50.64|48.14|50.71|48.21|50.59|48.09|0
1748341500000|2025-05-27 10:25:00|50.62|48.12|50.5|48|50.65|48.15|50.45|47.95|0
1748341800000|2025-05-27 10:30:00|50.47|47.97|50.49|47.99|50.74|48.24|50.37|47.87|0
1748342100000|2025-05-27 10:35:00|50.46|47.96|50.49|47.99|50.61|48.11|50.36|47.86|0
1748342400000|2025-05-27 10:40:00|50.51|48.01|50.48|47.98|50.72|48.22|50.48|47.98|0
1748342700000|2025-05-27 10:45:00|50.49|47.99|51|48.5|51.01|48.51|50.49|47.99|0
1748343000000|2025-05-27 10:50:00|51.02|48.52|50.88|48.38|51.05|48.55|50.78|48.28|0
1748343300000|2025-05-27 10:55:00|50.9|48.4|51.07|48.57|51.18|48.68|50.86|48.36|0
1748343600000|2025-05-27 11:00:00|51.12|48.62|51.47|48.97|51.51|49.01|51.08|48.58|0
1748343900000|2025-05-27 11:05:00|51.48|48.98|51.39|48.89|51.6|49.1|51.37|48.87|0
1748344200000|2025-05-27 11:10:00|51.37|48.87|51.12|48.62|51.46|48.96|51.11|48.61|0
1748344500000|2025-05-27 11:15:00|51.11|48.61|51.47|48.97|51.48|48.98|51.09|48.59|0
1748344800000|2025-05-27 11:20:00|51.43|48.93|51.44|48.94|51.55|49.05|51.26|48.76|0
1748345100000|2025-05-27 11:25:00|51.4|48.9|51.19|48.69|51.45|48.95|51.12|48.62|0
1748345400000|2025-05-27 11:30:00|51.2|48.7|50.84|48.34|51.25|48.75|50.82|48.32|0
1748345700000|2025-05-27 11:35:00|50.82|48.32|50.88|48.38|50.88|48.38|50.71|48.21|0
1748346000000|2025-05-27 11:40:00|50.8|48.3|50.76|48.26|50.94|48.44|50.68|48.18|0
1748346300000|2025-05-27 11:45:00|50.74|48.24|51.07|48.57|51.07|48.57|50.67|48.17|0
1748346600000|2025-05-27 11:50:00|51.09|48.59|51.05|48.55|51.13|48.63|50.97|48.47|0
1748346900000|2025-05-27 11:55:00|51.04|48.54|51.02|48.52|51.07|48.57|50.87|48.37|0
1748347200000|2025-05-27 12:00:00|51.04|48.54|51.09|48.59|51.85|49.35|50.98|48.48|0
1748347500000|2025-05-27 12:05:00|51.08|48.58|51.19|48.69|51.33|48.83|50.99|48.49|0
1748347800000|2025-05-27 12:10:00|51.23|48.73|51.39|48.89|51.42|48.92|51.03|48.53|0
1748348100000|2025-05-27 12:15:00|51.41|48.91|51.53|49.03|51.57|49.07|51.24|48.74|0
1748348400000|2025-05-27 12:20:00|51.55|49.05|51.11|48.61|51.55|49.05|50.78|48.28|0
1748348700000|2025-05-27 12:25:00|51.12|48.62|51.33|48.83|51.4|48.9|51|48.5|0
1748349000000|2025-05-27 12:30:00|51.34|48.84|51.21|48.71|51.74|49.24|49.89|47.39|0
1748349300000|2025-05-27 12:35:00|51.19|48.69|51.49|48.99|51.61|49.11|51.11|48.61|0
1748349600000|2025-05-27 12:40:00|51.51|49.01|52.04|49.54|52.08|49.58|51.51|49.01|0
1748349900000|2025-05-27 12:45:00|52|49.5|51.61|49.11|52|49.5|51.45|48.95|0
1748350200000|2025-05-27 12:50:00|51.63|49.13|52.21|49.71|52.23|49.73|51.63|49.13|0
1748350500000|2025-05-27 12:55:00|52.23|49.73|51.75|49.25|52.25|49.75|51.73|49.23|0
1748350800000|2025-05-27 13:00:00|51.78|49.28|51.42|48.92|51.85|49.35|51.36|48.86|0
1748351100000|2025-05-27 13:05:00|51.41|48.91|51.28|48.78|51.47|48.97|51.26|48.76|0
1748351400000|2025-05-27 13:10:00|51.3|48.8|51.29|48.79|51.31|48.81|51.19|48.69|0
1748351700000|2025-05-27 13:15:00|51.31|48.81|51.2|48.7|51.33|48.83|51.17|48.67|0
1748352000000|2025-05-27 13:20:00|51.19|48.69|51.42|48.42|51.42|48.72|51|48.41|0
1748352300000|2025-05-27 13:25:00|51.56|48.56|52.26|49.26|52.26|49.26|51.51|48.51|0
1748352600000|2025-05-27 13:30:00|52.03|49.53|53.05|50.55|53.23|50.73|51.94|49.44|0
1748352900000|2025-05-27 13:35:00|53.07|50.57|52.62|50.12|53.62|51.12|52.62|50.12|0
1748353200000|2025-05-27 13:40:00|52.5|50|52.25|49.75|52.64|50.14|52.19|49.69|0
1748353500000|2025-05-27 13:45:00|52.23|49.73|51.85|49.35|52.25|49.75|51.71|49.21|0
1748353800000|2025-05-27 13:50:00|51.89|49.39|51.77|49.27|52.24|49.74|51.66|49.16|0
1748354100000|2025-05-27 13:55:00|51.72|49.22|51.64|49.14|51.74|49.24|51.43|48.93|0
1748354400000|2025-05-27 14:00:00|51.6|49.1|50.7|48.2|51.6|49.1|50.58|48.08|0
1748354700000|2025-05-27 14:05:00|50.66|48.16|50.13|47.63|50.66|48.16|50.09|47.59|0
1748355000000|2025-05-27 14:10:00|50.11|47.61|50.01|47.51|50.22|47.72|49.7|47.2|0
1748355300000|2025-05-27 14:15:00|49.99|47.49|49.41|46.91|50.11|47.61|49.39|46.89|0
1748355600000|2025-05-27 14:20:00|49.39|46.89|49.4|46.9|49.49|46.99|49.1|46.6|0
1748355900000|2025-05-27 14:25:00|49.41|46.91|49.49|46.99|49.55|47.05|49.23|46.73|0
1748356200000|2025-05-27 14:30:00|49.47|46.97|49.35|46.85|49.55|47.05|49.27|46.77|0
1748356500000|2025-05-27 14:35:00|49.37|46.87|49.41|46.91|49.71|47.21|49.31|46.81|0
1748356800000|2025-05-27 14:40:00|49.39|46.89|49.26|46.76|49.51|47.01|49.23|46.73|0
1748357100000|2025-05-27 14:45:00|49.27|46.77|49.13|46.63|49.36|46.86|48.93|46.43|0
1748357400000|2025-05-27 14:50:00|49.1|46.6|49.02|46.52|49.15|46.65|48.89|46.39|0
1748357700000|2025-05-27 14:55:00|49.06|46.56|49.45|46.95|49.49|46.99|49.02|46.52|0
1748358000000|2025-05-27 15:00:00|49.43|46.93|49.28|46.78|49.48|46.98|49.21|46.71|0
1748358300000|2025-05-27 15:05:00|49.3|46.8|49.5|47|49.6|47.1|49.3|46.8|0
1748358600000|2025-05-27 15:10:00|49.49|46.99|49.34|46.84|49.54|47.04|49.34|46.84|0
1748358900000|2025-05-27 15:15:00|49.32|46.82|49.22|46.72|49.38|46.88|49.21|46.71|0
1748359200000|2025-05-27 15:20:00|49.2|46.7|49.26|46.76|49.62|47.12|49.2|46.7|0
1748359500000|2025-05-27 15:25:00|49.24|46.74|49.01|46.51|49.31|46.81|48.9|46.4|0
1748359800000|2025-05-27 15:30:00|49.03|46.53|49.04|46.54|49.13|46.63|48.92|46.42|0
1748360100000|2025-05-27 15:35:00|49.06|46.56|49.24|46.74|49.34|46.84|48.91|46.41|0
1748360400000|2025-05-27 15:40:00|49.26|46.76|48.97|46.47|49.46|46.96|48.93|46.43|0
1748360700000|2025-05-27 15:45:00|48.95|46.45|49.01|46.51|49.04|46.54|48.9|46.4|0
1748361000000|2025-05-27 15:50:00|49|46.5|48.86|46.36|49.09|46.59|48.84|46.34|0
1748361300000|2025-05-27 15:55:00|48.89|46.39|49.03|46.53|49.06|46.56|48.8|46.3|0
1748361600000|2025-05-27 16:00:00|49.01|46.51|48.69|46.19|49.16|46.66|48.64|46.14|0
1748361900000|2025-05-27 16:05:00|48.71|46.21|48.72|46.22|48.89|46.39|48.65|46.15|0
1748362200000|2025-05-27 16:10:00|48.73|46.23|48.65|46.15|48.82|46.32|48.57|46.07|0
1748362500000|2025-05-27 16:15:00|48.63|46.13|48.74|46.24|48.86|46.36|48.6|46.1|0
1748362800000|2025-05-27 16:20:00|48.73|46.23|48.69|46.19|48.77|46.27|48.6|46.1|0
1748363100000|2025-05-27 16:25:00|48.65|46.15|48.79|46.29|48.86|46.36|48.65|46.15|0
1748363400000|2025-05-27 16:30:00|48.81|46.31|48.75|46.25|48.83|46.33|48.66|46.16|0
1748363700000|2025-05-27 16:35:00|48.77|46.27|48.22|45.72|48.79|46.29|48.1|45.6|0
1748364000000|2025-05-27 16:40:00|48.24|45.74|48.38|45.88|48.46|45.96|48.07|45.57|0
1748364300000|2025-05-27 16:45:00|48.36|45.86|48.57|46.07|48.7|46.2|48.3|45.8|0
1748364600000|2025-05-27 16:50:00|48.55|46.05|48.44|45.94|48.66|46.16|48.39|45.89|0
1748364900000|2025-05-27 16:55:00|48.42|45.92|48.52|46.02|48.67|46.17|48.4|45.9|0
1748365200000|2025-05-27 17:00:00|48.5|46|48.27|45.77|48.62|46.12|48.19|45.69|0
1748365500000|2025-05-27 17:05:00|48.28|45.78|48.32|45.82|48.39|45.89|48.22|45.72|0
1748365800000|2025-05-27 17:10:00|48.31|45.81|48.34|45.84|48.41|45.91|48.2|45.7|0
1748366100000|2025-05-27 17:15:00|48.25|45.75|48.17|45.67|48.36|45.86|48.08|45.58|0
1748366400000|2025-05-27 17:20:00|48.15|45.65|48.05|45.55|48.17|45.67|47.98|45.48|0
1748366700000|2025-05-27 17:25:00|48.06|45.56|48.1|45.6|48.19|45.69|47.99|45.49|0
1748367000000|2025-05-27 17:30:00|48.12|45.62|48.22|45.72|48.27|45.77|48.05|45.55|0
1748367300000|2025-05-27 17:35:00|48.2|45.7|48.17|45.67|48.29|45.79|48.15|45.65|0
1748367600000|2025-05-27 17:40:00|48.19|45.69|48.04|45.54|48.23|45.73|47.97|45.47|0
1748367900000|2025-05-27 17:45:00|48.03|45.53|47.87|45.37|48.1|45.6|47.81|45.31|0
1748368200000|2025-05-27 17:50:00|47.9|45.4|47.8|45.3|47.9|45.4|47.74|45.24|0
1748368500000|2025-05-27 17:55:00|47.79|45.29|47.5|45|47.79|45.29|47.42|44.92|0
1748368800000|2025-05-27 18:00:00|47.52|45.02|47.65|45.15|47.65|45.15|47.38|44.88|0
1748369100000|2025-05-27 18:05:00|47.61|45.11|47.72|45.22|47.83|45.33|47.61|45.11|0
1748369400000|2025-05-27 18:10:00|47.73|45.23|47.69|45.19|47.76|45.26|47.61|45.11|0
1748369700000|2025-05-27 18:15:00|47.67|45.17|47.78|45.28|47.8|45.3|47.63|45.13|0
1748370000000|2025-05-27 18:20:00|47.8|45.3|47.73|45.23|47.92|45.42|47.71|45.21|0
1748370300000|2025-05-27 18:25:00|47.75|45.25|47.85|45.35|47.86|45.36|47.64|45.14|0
1748370600000|2025-05-27 18:30:00|47.83|45.33|47.71|45.21|47.86|45.36|47.69|45.19|0
1748370900000|2025-05-27 18:35:00|47.75|45.25|47.67|45.17|47.77|45.27|47.61|45.11|0
1748371200000|2025-05-27 18:40:00|47.62|45.12|47.83|45.33|48|45.5|47.61|45.11|0
1748371500000|2025-05-27 18:45:00|47.81|45.31|47.7|45.2|47.86|45.36|47.62|45.12|0
1748371800000|2025-05-27 18:50:00|47.68|45.18|47.69|45.19|47.75|45.25|47.63|45.13|0
1748372100000|2025-05-27 18:55:00|47.71|45.21|47.71|45.21|47.82|45.32|47.61|45.11|0
1748372400000|2025-05-27 19:00:00|47.74|45.24|47.62|45.12|47.82|45.32|47.58|45.08|0
1748372700000|2025-05-27 19:05:00|47.64|45.14|47.46|44.96|47.66|45.16|47.39|44.89|0
1748373000000|2025-05-27 19:10:00|47.43|44.93|47.6|45.1|47.64|45.14|47.43|44.93|0
1748373300000|2025-05-27 19:15:00|47.62|45.12|47.63|45.13|47.73|45.23|47.51|45.01|0
1748373600000|2025-05-27 19:20:00|47.59|45.09|47.45|44.95|47.66|45.16|47.45|44.95|0
1748373900000|2025-05-27 19:25:00|47.49|44.99|47.63|45.13|47.64|45.14|47.49|44.99|0
1748374200000|2025-05-27 19:30:00|47.61|45.11|47.68|45.18|47.88|45.38|47.58|45.08|0
1748374500000|2025-05-27 19:35:00|47.66|45.16|47.7|45.2|47.84|45.34|47.62|45.12|0
1748374800000|2025-05-27 19:40:00|47.72|45.22|47.67|45.17|47.76|45.26|47.53|45.03|0
1748375100000|2025-05-27 19:45:00|47.69|45.19|47.89|45.39|47.94|45.44|47.65|45.15|0
1748375400000|2025-05-27 19:50:00|47.9|45.4|47.65|45.15|47.94|45.44|47.55|45.05|0
1748375700000|2025-05-27 19:55:00|47.55|45.05|47.07|44.57|47.74|45.24|47.07|44.57|0
1748376000000|2025-05-27 20:00:00|47.05|44.55|47.31|44.81|47.33|44.83|47.01|44.51|0
1748376300000|2025-05-27 20:05:00|47.33|44.83|46.91|44.41|47.33|44.83|46.91|44.41|0
1748376600000|2025-05-27 20:10:00|46.89|44.39|46.82|44.32|46.97|44.47|46.72|44.22|0
1748376900000|2025-05-27 20:15:00|46.8|44.3|46.69|44.19|46.82|44.32|46.66|44.16|0
1748377200000|2025-05-27 20:20:00|46.71|44.21|46.77|44.27|46.84|44.34|46.69|44.19|0
1748377500000|2025-05-27 20:25:00|46.78|44.28|46.84|44.34|46.84|44.34|46.74|44.24|0
1748377800000|2025-05-27 20:30:00|46.83|44.33|46.87|44.37|46.94|44.44|46.81|44.31|0
1748378100000|2025-05-27 20:35:00|46.86|44.36|46.89|44.39|46.91|44.41|46.85|44.35|0
1748378400000|2025-05-27 20:40:00|46.91|44.41|46.79|44.29|46.91|44.41|46.79|44.29|0
1748378700000|2025-05-27 20:45:00|46.8|44.3|46.77|44.27|46.85|44.35|46.74|44.24|0
1748379000000|2025-05-27 20:50:00|46.79|44.29|46.75|44.25|46.83|44.33|46.73|44.23|0
1748379300000|2025-05-27 20:55:00|47|44|47.05|44.05|47.05|44.05|46.98|43.98|0
1748379600000|2025-05-27 21:00:00|47.04|44.04|47.03|44.03|47.04|44.04|47.03|44.03|0
1748380200000|2025-05-27 21:10:00|47.02|44.02|46.98|43.98|47.02|44.02|46.97|43.97|0
1748380500000|2025-05-27 21:15:00|47.01|44.01|46.97|43.97|47.04|44.04|46.97|43.97|0
1748380800000|2025-05-27 21:20:00|46.95|43.95|46.9|43.9|47.03|44.03|46.87|43.87|0
1748381100000|2025-05-27 21:25:00|46.88|43.88|46.86|43.86|46.9|43.9|46.86|43.86|0
1748381400000|2025-05-27 21:30:00|46.87|43.87|46.86|43.86|46.87|43.87|46.86|43.86|0
1748381700000|2025-05-27 21:35:00|46.88|43.88|46.9|43.9|46.93|43.93|46.88|43.88|0
1748382000000|2025-05-27 21:40:00|46.91|43.91|46.98|43.98|46.98|43.98|46.91|43.91|0
1748382300000|2025-05-27 21:45:00|46.97|43.97|47.03|44.03|47.03|44.03|46.97|43.97|0
1748382600000|2025-05-27 21:50:00|47.05|44.05|47.01|44.01|47.05|44.05|46.99|43.99|0
1748382900000|2025-05-27 21:55:00|47|44|46.97|43.97|47.02|44.02|46.95|43.95|0
1748383200000|2025-05-27 22:00:00|47.09|44.09|47.22|44.22|47.26|44.26|47.09|44.09|0
1748383500000|2025-05-27 22:05:00|47.2|44.2|47.28|44.28|47.33|44.33|47.18|44.18|0
1748383800000|2025-05-27 22:10:00|47.27|44.27|47.34|44.34|47.38|44.38|47.25|44.25|0
1748384100000|2025-05-27 22:15:00|47.32|44.32|47.3|44.3|47.32|44.32|47.16|44.16|0
1748384400000|2025-05-27 22:20:00|47.31|44.31|47.23|44.23|47.37|44.37|47.21|44.21|0
1748384700000|2025-05-27 22:25:00|47.21|44.21|47.23|44.23|47.25|44.25|47.2|44.2|0
1748385000000|2025-05-27 22:30:00|47.25|44.25|47.35|44.35|47.35|44.35|47.25|44.25|0
1748385300000|2025-05-27 22:35:00|47.34|44.34|47.26|44.26|47.34|44.34|47.26|44.26|0
1748385600000|2025-05-27 22:40:00|47.24|44.24|47.28|44.28|47.3|44.3|47.24|44.24|0
1748385900000|2025-05-27 22:45:00|47.3|44.3|47.22|44.22|47.3|44.3|47.15|44.15|0
1748386200000|2025-05-27 22:50:00|47.21|44.21|47.17|44.17|47.26|44.26|47.15|44.15|0
1748386500000|2025-05-27 22:55:00|47.19|44.19|47.1|44.1|47.2|44.2|47.08|44.08|0
1748386800000|2025-05-27 23:00:00|47.11|44.11|47.15|44.15|47.17|44.17|47.08|44.08|0
1748387100000|2025-05-27 23:05:00|47.16|44.16|47.09|44.09|47.17|44.17|47.08|44.08|0
1748387400000|2025-05-27 23:10:00|47.08|44.08|47.06|44.06|47.08|44.08|47.04|44.04|0
1748387700000|2025-05-27 23:15:00|47.04|44.04|46.99|43.99|47.07|44.07|46.92|43.92|0
1748388000000|2025-05-27 23:20:00|46.98|43.98|47.13|44.13|47.16|44.16|46.95|43.95|0
1748388300000|2025-05-27 23:25:00|47.14|44.14|47.19|44.19|47.2|44.2|47.12|44.12|0
1748388600000|2025-05-27 23:30:00|47.18|44.18|47.1|44.1|47.21|44.21|47.09|44.09|0
1748388900000|2025-05-27 23:35:00|47.09|44.09|47.01|44.01|47.1|44.1|47.01|44.01|0
1748389200000|2025-05-27 23:40:00|47.03|44.03|47.05|44.05|47.09|44.09|47.03|44.03|0
1748389500000|2025-05-27 23:45:00|47.06|44.06|47.14|44.14|47.14|44.14|47.03|44.03|0
1748389800000|2025-05-27 23:50:00|47.15|44.15|47.1|44.1|47.19|44.19|47.06|44.06|0
1748390100000|2025-05-27 23:55:00|47.11|44.11|47.19|44.19|47.19|44.19|47.03|44.03|0
1748390400000|2025-05-28 00:00:00|47.2|44.2|47.29|44.29|47.36|44.36|47.2|44.2|0
1748390700000|2025-05-28 00:05:00|47.27|44.27|47.32|44.32|47.36|44.36|47.22|44.22|0
1748391000000|2025-05-28 00:10:00|47.33|44.33|47.34|44.34|47.4|44.4|47.33|44.33|0
1748391300000|2025-05-28 00:15:00|47.09|44.59|47.16|44.66|47.2|44.7|47.04|44.54|0
1748391600000|2025-05-28 00:20:00|47.17|44.67|47.06|44.56|47.21|44.71|47.03|44.53|0
1748391900000|2025-05-28 00:25:00|47.09|44.59|47.08|44.58|47.15|44.65|47.03|44.53|0
1748392200000|2025-05-28 00:30:00|47.06|44.56|47.06|44.56|47.11|44.61|47.04|44.54|0
1748392500000|2025-05-28 00:35:00|47.07|44.57|47.1|44.6|47.15|44.65|47.06|44.56|0
1748392800000|2025-05-28 00:40:00|47.11|44.61|47.11|44.61|47.15|44.65|47.1|44.6|0
1748393100000|2025-05-28 00:45:00|47.12|44.62|47.19|44.69|47.19|44.69|47.09|44.59|0
1748393400000|2025-05-28 00:50:00|47.17|44.67|47.07|44.57|47.18|44.68|47.06|44.56|0
1748393700000|2025-05-28 00:55:00|47.09|44.59|47.08|44.58|47.13|44.63|47.06|44.56|0
1748394000000|2025-05-28 01:00:00|47.09|44.59|47.02|44.52|47.09|44.59|46.99|44.49|0
1748394300000|2025-05-28 01:05:00|47.04|44.54|46.88|44.38|47.09|44.59|46.88|44.38|0
1748394600000|2025-05-28 01:10:00|46.89|44.39|46.98|44.48|47.03|44.53|46.86|44.36|0
1748394900000|2025-05-28 01:15:00|46.97|44.47|47.06|44.56|47.07|44.57|46.96|44.46|0
1748395200000|2025-05-28 01:20:00|47.05|44.55|46.91|44.41|47.11|44.61|46.91|44.41|0
1748395500000|2025-05-28 01:25:00|46.93|44.43|46.92|44.42|46.96|44.46|46.88|44.38|0
1748395800000|2025-05-28 01:30:00|46.94|44.44|47.02|44.52|47.08|44.58|46.85|44.35|0
1748396100000|2025-05-28 01:35:00|47.03|44.53|47.07|44.57|47.13|44.63|47|44.5|0
1748396400000|2025-05-28 01:40:00|47.08|44.58|47.08|44.58|47.14|44.64|47.06|44.56|0
1748396700000|2025-05-28 01:45:00|47.09|44.59|47.23|44.73|47.28|44.78|47.09|44.59|0
1748397000000|2025-05-28 01:50:00|47.21|44.71|47.18|44.68|47.28|44.78|47.09|44.59|0
1748397300000|2025-05-28 01:55:00|47.17|44.67|47.23|44.73|47.24|44.74|47.15|44.65|0
1748397600000|2025-05-28 02:00:00|47.24|44.74|47.25|44.75|47.26|44.76|47.12|44.62|0
1748397900000|2025-05-28 02:05:00|47.24|44.74|47.23|44.73|47.26|44.76|47.18|44.68|0
1748398200000|2025-05-28 02:10:00|47.22|44.72|47.13|44.63|47.25|44.75|47.1|44.6|0
1748398500000|2025-05-28 02:15:00|47.11|44.61|47.07|44.57|47.14|44.64|47.04|44.54|0
1748398800000|2025-05-28 02:20:00|47.12|44.62|47.16|44.66|47.21|44.71|47.06|44.56|0
1748399100000|2025-05-28 02:25:00|47.18|44.68|47.18|44.68|47.2|44.7|47.15|44.65|0
1748399400000|2025-05-28 02:30:00|47.16|44.66|47.17|44.67|47.2|44.7|47.14|44.64|0
1748399700000|2025-05-28 02:35:00|47.15|44.65|47|44.5|47.18|44.68|47|44.5|0
1748400000000|2025-05-28 02:40:00|47.03|44.53|47.06|44.56|47.08|44.58|47.02|44.52|0
1748400300000|2025-05-28 02:45:00|47.05|44.55|47.07|44.57|47.11|44.61|47.05|44.55|0
1748400600000|2025-05-28 02:50:00|47.08|44.58|47.13|44.63|47.15|44.65|47.05|44.55|0
1748400900000|2025-05-28 02:55:00|47.11|44.61|47.13|44.63|47.16|44.66|47.1|44.6|0
1748401200000|2025-05-28 03:00:00|47.11|44.61|47.12|44.62|47.15|44.65|47.1|44.6|0
1748401500000|2025-05-28 03:05:00|47.16|44.66|47.18|44.68|47.22|44.72|47.15|44.65|0
1748401800000|2025-05-28 03:10:00|47.15|44.65|47.08|44.58|47.18|44.68|47.01|44.51|0
1748402100000|2025-05-28 03:15:00|47.09|44.59|47|44.5|47.09|44.59|46.99|44.49|0
1748402400000|2025-05-28 03:20:00|47.03|44.53|47.02|44.52|47.07|44.57|47.01|44.51|0
1748402700000|2025-05-28 03:25:00|47.05|44.55|47.03|44.53|47.08|44.58|47.03|44.53|0
1748403000000|2025-05-28 03:30:00|47.06|44.56|47.12|44.62|47.14|44.64|47.04|44.54|0
1748403300000|2025-05-28 03:35:00|47.14|44.64|47.16|44.66|47.22|44.72|47.09|44.59|0
1748403600000|2025-05-28 03:40:00|47.18|44.68|47.33|44.83|47.41|44.91|47.15|44.65|0
1748403900000|2025-05-28 03:45:00|47.32|44.82|47.36|44.86|47.39|44.89|47.32|44.82|0
1748404200000|2025-05-28 03:50:00|47.38|44.88|47.48|44.98|47.49|44.99|47.35|44.85|0
1748404500000|2025-05-28 03:55:00|47.5|45|47.44|44.94|47.5|45|47.44|44.94|0
1748404800000|2025-05-28 04:00:00|47.79|45.29|47.46|44.96|47.81|45.31|47.43|44.93|0
1748405100000|2025-05-28 04:05:00|47.51|45.01|47.5|45|47.51|45.01|47.46|44.96|0
1748405400000|2025-05-28 04:10:00|47.52|45.02|47.47|44.97|47.52|45.02|47.44|44.94|0
1748405700000|2025-05-28 04:15:00|47.46|44.96|47.47|44.97|47.52|45.02|47.45|44.95|0
1748406000000|2025-05-28 04:20:00|47.49|44.99|47.49|44.99|47.49|44.99|47.46|44.96|0
1748406300000|2025-05-28 04:25:00|47.48|44.98|47.48|44.98|47.49|44.99|47.45|44.95|0
1748406600000|2025-05-28 04:30:00|47.46|44.96|47.48|44.98|47.49|44.99|47.44|44.94|0
1748406900000|2025-05-28 04:35:00|47.49|44.99|47.52|45.02|47.56|45.06|47.47|44.97|0
1748407200000|2025-05-28 04:40:00|47.54|45.04|47.44|44.94|47.54|45.04|47.44|44.94|0
1748407500000|2025-05-28 04:45:00|47.46|44.96|47.63|45.13|47.64|45.14|47.44|44.94|0
1748407800000|2025-05-28 04:50:00|47.64|45.14|47.65|45.15|47.73|45.23|47.6|45.1|0
1748408100000|2025-05-28 04:55:00|47.67|45.17|47.72|45.22|47.72|45.22|47.54|45.04|0
1748408400000|2025-05-28 05:00:00|47.7|45.2|47.81|45.31|47.86|45.36|47.62|45.12|0
1748408700000|2025-05-28 05:05:00|47.83|45.33|47.87|45.37|47.9|45.4|47.82|45.32|0
1748409000000|2025-05-28 05:10:00|47.88|45.38|47.82|45.32|47.91|45.41|47.8|45.3|0
1748409300000|2025-05-28 05:15:00|47.83|45.33|47.71|45.21|47.84|45.34|47.68|45.18|0
1748409600000|2025-05-28 05:20:00|47.66|45.16|47.76|45.26|47.81|45.31|47.54|45.04|0
1748409900000|2025-05-28 05:25:00|47.78|45.28|47.78|45.28|47.8|45.3|47.75|45.25|0
1748410200000|2025-05-28 05:30:00|47.76|45.26|47.72|45.22|47.85|45.35|47.69|45.19|0
1748410500000|2025-05-28 05:35:00|47.7|45.2|47.68|45.18|47.75|45.25|47.66|45.16|0
1748410800000|2025-05-28 05:40:00|47.69|45.19|47.71|45.21|47.72|45.22|47.65|45.15|0
1748411100000|2025-05-28 05:45:00|47.7|45.2|47.58|45.08|47.71|45.21|47.56|45.06|0
1748411400000|2025-05-28 05:50:00|47.56|45.06|47.61|45.11|47.64|45.14|47.55|45.05|0
1748411700000|2025-05-28 05:55:00|47.62|45.12|47.64|45.14|47.69|45.19|47.61|45.11|0
1748412000000|2025-05-28 06:00:00|47.66|45.16|47.82|45.32|47.85|45.35|47.62|45.12|0
1748412300000|2025-05-28 06:05:00|47.84|45.34|47.64|45.14|47.84|45.34|47.56|45.06|0
1748412600000|2025-05-28 06:10:00|47.63|45.13|47.56|45.06|47.66|45.16|47.55|45.05|0
1748412900000|2025-05-28 06:15:00|47.54|45.04|47.67|45.17|47.69|45.19|47.54|45.04|0
1748413200000|2025-05-28 06:20:00|47.65|45.15|47.51|45.01|47.67|45.17|47.46|44.96|0
1748413500000|2025-05-28 06:25:00|47.52|45.02|47.38|44.88|47.53|45.03|47.38|44.88|0
1748413800000|2025-05-28 06:30:00|47.43|44.93|47.43|44.93|47.52|45.02|47.38|44.88|0
1748414100000|2025-05-28 06:35:00|47.47|44.97|47.42|44.92|47.47|44.97|47.34|44.84|0
1748414400000|2025-05-28 06:40:00|47.44|44.94|47.44|44.94|47.48|44.98|47.37|44.87|0
1748414700000|2025-05-28 06:45:00|47.43|44.93|47.49|44.99|47.54|45.04|47.43|44.93|0
1748415000000|2025-05-28 06:50:00|47.53|45.03|47.5|45|47.54|45.04|47.44|44.94|0
1748415300000|2025-05-28 06:55:00|47.49|44.99|47.7|45.2|47.7|45.2|47.47|44.97|0
1748415600000|2025-05-28 07:00:00|47.69|45.19|47.6|45.1|47.69|45.19|47.5|45|0
1748415900000|2025-05-28 07:05:00|47.59|45.09|47.51|45.01|47.68|45.18|47.47|44.97|0
1748416200000|2025-05-28 07:10:00|47.5|45|47.49|44.99|47.58|45.08|47.41|44.91|0
1748416500000|2025-05-28 07:15:00|47.5|45|47.53|45.03|47.54|45.04|47.46|44.96|0
1748416800000|2025-05-28 07:20:00|47.52|45.02|47.47|44.97|47.56|45.06|47.45|44.95|0
1748417100000|2025-05-28 07:25:00|47.48|44.98|47.67|45.17|47.69|45.19|47.41|44.91|0
1748417400000|2025-05-28 07:30:00|47.65|45.15|47.65|45.15|47.71|45.21|47.56|45.06|0
1748417700000|2025-05-28 07:35:00|47.66|45.16|47.6|45.1|47.69|45.19|47.58|45.08|0
1748418000000|2025-05-28 07:40:00|47.64|45.14|47.38|44.88|47.69|45.19|47.37|44.87|0
1748418300000|2025-05-28 07:45:00|47.4|44.9|47.56|45.06|47.58|45.08|47.39|44.89|0
1748418600000|2025-05-28 07:50:00|47.58|45.08|47.64|45.14|47.72|45.22|47.51|45.01|0
1748418900000|2025-05-28 07:55:00|47.73|45.23|47.6|45.1|47.75|45.25|47.58|45.08|0
1748419200000|2025-05-28 08:00:00|47.58|45.08|47.54|45.04|47.63|45.13|47.46|44.96|0
1748419500000|2025-05-28 08:05:00|47.53|45.03|47.62|45.12|47.71|45.21|47.41|44.91|0
1748419800000|2025-05-28 08:10:00|47.6|45.1|47.69|45.19|47.73|45.23|47.6|45.1|0
1748420100000|2025-05-28 08:15:00|47.67|45.17|47.56|45.06|47.7|45.2|47.52|45.02|0
1748420400000|2025-05-28 08:20:00|47.54|45.04|47.56|45.06|47.61|45.11|47.54|45.04|0
1748420700000|2025-05-28 08:25:00|47.58|45.08|47.51|45.01|47.58|45.08|47.38|44.88|0
1748421000000|2025-05-28 08:30:00|47.5|45|47.54|45.04|47.56|45.06|47.44|44.94|0
1748421300000|2025-05-28 08:35:00|47.52|45.02|47.53|45.03|47.53|45.03|47.46|44.96|0
1748421600000|2025-05-28 08:40:00|47.5|45|47.39|44.89|47.5|45|47.36|44.86|0
1748421900000|2025-05-28 08:45:00|47.4|44.9|47.46|44.96|47.54|45.04|47.38|44.88|0
1748422200000|2025-05-28 08:50:00|47.44|44.94|47.88|45.38|47.88|45.38|47.39|44.89|0
1748422500000|2025-05-28 08:55:00|47.87|45.37|47.78|45.28|47.88|45.38|47.77|45.27|0
1748422800000|2025-05-28 09:00:00|47.8|45.3|47.77|45.27|47.83|45.33|47.74|45.24|0
1748423100000|2025-05-28 09:05:00|47.79|45.29|47.74|45.24|47.8|45.3|47.64|45.14|0
1748423400000|2025-05-28 09:10:00|47.76|45.26|47.76|45.26|47.77|45.27|47.67|45.17|0
1748423700000|2025-05-28 09:15:00|47.75|45.25|47.74|45.24|47.87|45.37|47.7|45.2|0
1748424000000|2025-05-28 09:20:00|47.73|45.23|48|45.5|48.06|45.56|47.7|45.2|0
1748424300000|2025-05-28 09:25:00|48.01|45.51|47.95|45.45|48.04|45.54|47.92|45.42|0
1748424600000|2025-05-28 09:30:00|47.96|45.46|47.96|45.46|48.1|45.6|47.91|45.41|0
1748424900000|2025-05-28 09:35:00|47.95|45.45|48.06|45.56|48.12|45.62|47.93|45.43|0
1748425200000|2025-05-28 09:40:00|48.07|45.57|48.12|45.62|48.13|45.63|47.97|45.47|0
1748425500000|2025-05-28 09:45:00|48.13|45.63|48.02|45.52|48.13|45.63|47.99|45.49|0
1748425800000|2025-05-28 09:50:00|48.04|45.54|47.83|45.33|48.06|45.56|47.83|45.33|0
1748426100000|2025-05-28 09:55:00|47.85|45.35|47.83|45.33|47.91|45.41|47.79|45.29|0
1748426400000|2025-05-28 10:00:00|47.82|45.32|47.77|45.27|47.92|45.42|47.72|45.22|0
1748426700000|2025-05-28 10:05:00|47.74|45.24|47.64|45.14|47.8|45.3|47.62|45.12|0
1748427000000|2025-05-28 10:10:00|47.66|45.16|47.57|45.07|47.72|45.22|47.53|45.03|0
1748427300000|2025-05-28 10:15:00|47.59|45.09|47.59|45.09|47.61|45.11|47.49|44.99|0
1748427600000|2025-05-28 10:20:00|47.58|45.08|47.56|45.06|47.63|45.13|47.51|45.01|0
1748427900000|2025-05-28 10:25:00|47.54|45.04|47.47|44.97|47.57|45.07|47.46|44.96|0
1748428200000|2025-05-28 10:30:00|47.45|44.95|47.11|44.61|47.49|44.99|47.03|44.53|0
1748428500000|2025-05-28 10:35:00|47.09|44.59|46.87|44.37|47.11|44.61|46.85|44.35|0
1748428800000|2025-05-28 10:40:00|46.86|44.36|46.88|44.38|46.95|44.45|46.77|44.27|0
1748429100000|2025-05-28 10:45:00|46.86|44.36|46.8|44.3|46.86|44.36|46.72|44.22|0
1748429400000|2025-05-28 10:50:00|46.78|44.28|46.64|44.14|46.85|44.35|46.59|44.09|0
1748429700000|2025-05-28 10:55:00|46.66|44.16|46.53|44.03|46.73|44.23|46.46|43.96|0
1748430000000|2025-05-28 11:00:00|46.49|43.99|46.72|44.22|46.8|44.3|46.48|43.98|0
1748430300000|2025-05-28 11:05:00|46.7|44.2|46.78|44.28|46.87|44.37|46.66|44.16|0
1748430600000|2025-05-28 11:10:00|46.8|44.3|46.67|44.17|46.83|44.33|46.67|44.17|0
1748430900000|2025-05-28 11:15:00|46.66|44.16|46.72|44.22|46.82|44.32|46.62|44.12|0
1748431200000|2025-05-28 11:20:00|46.73|44.23|46.91|44.41|46.95|44.45|46.72|44.22|0
1748431500000|2025-05-28 11:25:00|46.9|44.4|46.96|44.46|46.96|44.46|46.85|44.35|0
1748431800000|2025-05-28 11:30:00|46.92|44.42|46.8|44.3|46.98|44.48|46.72|44.22|0
1748432100000|2025-05-28 11:35:00|46.81|44.31|46.83|44.33|46.91|44.41|46.73|44.23|0
1748432400000|2025-05-28 11:40:00|46.82|44.32|46.9|44.4|46.94|44.44|46.77|44.27|0
1748432700000|2025-05-28 11:45:00|46.92|44.42|46.98|44.48|47.03|44.53|46.83|44.33|0
1748433000000|2025-05-28 11:50:00|46.99|44.49|46.94|44.44|47.04|44.54|46.92|44.42|0
1748433300000|2025-05-28 11:55:00|46.93|44.43|46.83|44.33|47.02|44.52|46.82|44.32|0
1748433600000|2025-05-28 12:00:00|46.89|44.39|46.82|44.32|46.89|44.39|46.76|44.26|0
1748433900000|2025-05-28 12:05:00|46.81|44.31|46.76|44.26|46.89|44.39|46.69|44.19|0
1748434200000|2025-05-28 12:10:00|46.74|44.24|46.76|44.26|46.78|44.28|46.67|44.17|0
1748434500000|2025-05-28 12:15:00|46.75|44.25|46.6|44.1|46.75|44.25|46.51|44.01|0
1748434800000|2025-05-28 12:20:00|46.61|44.11|46.57|44.07|46.65|44.15|46.52|44.02|0
1748435100000|2025-05-28 12:25:00|46.59|44.09|46.78|44.28|46.81|44.31|46.57|44.07|0
1748435400000|2025-05-28 12:30:00|46.76|44.26|46.78|44.28|46.88|44.38|46.72|44.22|0
1748435700000|2025-05-28 12:35:00|46.77|44.27|46.67|44.17|46.8|44.3|46.63|44.13|0
1748436000000|2025-05-28 12:40:00|46.66|44.16|46.46|43.96|46.66|44.16|46.44|43.94|0
1748436300000|2025-05-28 12:45:00|46.45|43.95|46.72|44.22|46.72|44.22|46.41|43.91|0
1748436600000|2025-05-28 12:50:00|46.66|44.16|46.9|44.4|46.96|44.46|46.63|44.13|0
1748436900000|2025-05-28 12:55:00|46.94|44.44|46.95|44.45|46.99|44.49|46.88|44.38|0
1748437200000|2025-05-28 13:00:00|46.94|44.44|46.93|44.43|47.9|45.4|46.88|44.38|0
1748437500000|2025-05-28 13:05:00|46.87|44.37|46.84|44.34|46.98|44.48|46.81|44.31|0
1748437800000|2025-05-28 13:10:00|46.82|44.32|46.68|44.18|46.82|44.32|46.64|44.14|0
1748438100000|2025-05-28 13:15:00|46.67|44.17|46.76|44.26|46.8|44.3|46.65|44.15|0
1748438400000|2025-05-28 13:20:00|46.78|44.28|47.23|44.23|47.23|44.54|46.73|44.21|0
1748438700000|2025-05-28 13:25:00|47.28|44.28|47|44|47.32|44.32|47|44|0
1748439000000|2025-05-28 13:30:00|46.64|44.14|46.49|43.99|46.95|44.45|46.47|43.97|0
1748439300000|2025-05-28 13:35:00|46.47|43.97|46.15|43.65|46.65|44.15|46.15|43.65|0
1748439600000|2025-05-28 13:40:00|46.17|43.67|46.33|43.83|46.4|43.9|46.09|43.59|0
1748439900000|2025-05-28 13:45:00|46.31|43.81|47.2|44.7|47.2|44.7|46.28|43.78|0
1748440200000|2025-05-28 13:50:00|47.18|44.68|47.34|44.84|47.48|44.98|47.12|44.62|0
1748440500000|2025-05-28 13:55:00|47.32|44.82|47.53|45.03|47.71|45.21|47.25|44.75|0
1748440800000|2025-05-28 14:00:00|47.58|45.08|47.15|44.65|47.59|45.09|47.03|44.53|0
1748441100000|2025-05-28 14:05:00|47.17|44.67|47.21|44.71|47.31|44.81|47.02|44.52|0
1748441400000|2025-05-28 14:10:00|47.25|44.75|47.3|44.8|47.31|44.81|47.07|44.57|0
1748441700000|2025-05-28 14:15:00|47.25|44.75|47.29|44.79|47.57|45.07|47.17|44.67|0
1748442000000|2025-05-28 14:20:00|47.3|44.8|47.2|44.7|47.59|45.09|47.08|44.58|0
1748442300000|2025-05-28 14:25:00|47.24|44.74|47.34|44.84|47.45|44.95|47.02|44.52|0
1748442600000|2025-05-28 14:30:00|47.36|44.86|47.35|44.85|47.59|45.09|47.22|44.72|0
1748442900000|2025-05-28 14:35:00|47.37|44.87|47.81|45.31|47.83|45.33|47.28|44.78|0
1748443200000|2025-05-28 14:40:00|47.83|45.33|47.67|45.17|47.9|45.4|47.4|44.9|0
1748443500000|2025-05-28 14:45:00|47.69|45.19|47.71|45.21|47.8|45.3|47.54|45.04|0
1748443800000|2025-05-28 14:50:00|47.67|45.17|48.04|45.54|48.04|45.54|47.65|45.15|0
1748444100000|2025-05-28 14:55:00|48.01|45.51|48.12|45.62|48.2|45.7|47.96|45.46|0
1748444400000|2025-05-28 15:00:00|48.15|45.65|47.57|45.07|48.18|45.68|47.52|45.02|0
1748444700000|2025-05-28 15:05:00|47.59|45.09|47.84|45.34|47.97|45.47|47.44|44.94|0
1748445000000|2025-05-28 15:10:00|47.88|45.38|48.19|45.69|48.19|45.69|47.88|45.38|0
1748445300000|2025-05-28 15:15:00|48.25|45.75|47.93|45.43|48.34|45.84|47.93|45.43|0
1748445600000|2025-05-28 15:20:00|47.91|45.41|47.94|45.44|47.99|45.49|47.7|45.2|0
1748445900000|2025-05-28 15:25:00|47.96|45.46|48.11|45.61|48.19|45.69|47.94|45.44|0
1748446200000|2025-05-28 15:30:00|48.15|45.65|48.25|45.75|48.27|45.77|48.01|45.51|0
1748446500000|2025-05-28 15:35:00|48.24|45.74|48.14|45.64|48.43|45.93|48.12|45.62|0
1748446800000|2025-05-28 15:40:00|48.16|45.66|48.25|45.75|48.33|45.83|48.04|45.54|0
1748447100000|2025-05-28 15:45:00|48.27|45.77|48.25|45.75|48.36|45.86|48.2|45.7|0
1748447400000|2025-05-28 15:50:00|48.26|45.76|48.08|45.58|48.28|45.78|47.97|45.47|0
1748447700000|2025-05-28 15:55:00|48.06|45.56|48.44|45.94|48.45|45.95|48.02|45.52|0
1748448000000|2025-05-28 16:00:00|48.4|45.9|47.86|45.36|48.4|45.9|47.84|45.34|0
1748448300000|2025-05-28 16:05:00|47.88|45.38|47.46|44.96|47.95|45.45|47.46|44.96|0
1748448600000|2025-05-28 16:10:00|47.48|44.98|47.64|45.14|47.73|45.23|47.45|44.95|0
1748448900000|2025-05-28 16:15:00|47.66|45.16|47.49|44.99|47.66|45.16|47.39|44.89|0
1748449200000|2025-05-28 16:20:00|47.48|44.98|47.7|45.2|47.75|45.25|47.42|44.92|0
1748449500000|2025-05-28 16:25:00|47.72|45.22|47.51|45.01|47.72|45.22|47.43|44.93|0
1748449800000|2025-05-28 16:30:00|47.52|45.02|47.54|45.04|47.56|45.06|47.4|44.9|0
1748450100000|2025-05-28 16:35:00|47.52|45.02|47.25|44.75|47.52|45.02|47.18|44.68|0
1748450400000|2025-05-28 16:40:00|47.24|44.74|47.23|44.73|47.36|44.86|47.21|44.71|0
1748450700000|2025-05-28 16:45:00|47.21|44.71|47.18|44.68|47.31|44.81|47.15|44.65|0
1748451000000|2025-05-28 16:50:00|47.2|44.7|47.52|45.02|47.59|45.09|47.13|44.63|0
1748451300000|2025-05-28 16:55:00|47.5|45|47.29|44.79|47.55|45.05|47.29|44.79|0
1748451600000|2025-05-28 17:00:00|47.31|44.81|47.02|44.52|47.46|44.96|46.97|44.47|0
1748451900000|2025-05-28 17:05:00|47.04|44.54|46.93|44.43|47.07|44.57|46.86|44.36|0
1748452200000|2025-05-28 17:10:00|46.95|44.45|46.91|44.41|46.95|44.45|46.78|44.28|0
1748452500000|2025-05-28 17:15:00|46.89|44.39|46.69|44.19|46.89|44.39|46.66|44.16|0
1748452800000|2025-05-28 17:20:00|46.71|44.21|46.87|44.37|46.87|44.37|46.67|44.17|0
1748453100000|2025-05-28 17:25:00|46.85|44.35|46.88|44.38|47.12|44.62|46.81|44.31|0
1748453400000|2025-05-28 17:30:00|46.86|44.36|47.04|44.54|47.04|44.54|46.83|44.33|0
1748453700000|2025-05-28 17:35:00|47.06|44.56|47.13|44.63|47.14|44.64|46.98|44.48|0
1748454000000|2025-05-28 17:40:00|47.11|44.61|47.24|44.74|47.4|44.9|47.07|44.57|0
1748454300000|2025-05-28 17:45:00|47.26|44.76|47.15|44.65|47.31|44.81|47.09|44.59|0
1748454600000|2025-05-28 17:50:00|47.12|44.62|47.19|44.69|47.27|44.77|47.1|44.6|0
1748454900000|2025-05-28 17:55:00|47.17|44.67|47.13|44.63|47.19|44.69|46.89|44.39|0
1748455200000|2025-05-28 18:00:00|46.79|44.29|46.65|44.15|47.12|44.62|46.65|44.15|0
1748455500000|2025-05-28 18:05:00|46.67|44.17|46.82|44.32|46.89|44.39|46.65|44.15|0
1748455800000|2025-05-28 18:10:00|46.8|44.3|46.61|44.11|46.8|44.3|46.53|44.03|0
1748456100000|2025-05-28 18:15:00|46.59|44.09|46.95|44.45|46.96|44.46|46.58|44.08|0
1748456400000|2025-05-28 18:20:00|46.93|44.43|46.8|44.3|47.01|44.51|46.78|44.28|0
1748456700000|2025-05-28 18:25:00|46.82|44.32|46.84|44.34|46.91|44.41|46.65|44.15|0
1748457000000|2025-05-28 18:30:00|46.86|44.36|46.79|44.29|46.86|44.36|46.67|44.17|0
1748457300000|2025-05-28 18:35:00|46.81|44.31|46.76|44.26|46.82|44.32|46.67|44.17|0
1748457600000|2025-05-28 18:40:00|46.75|44.25|46.76|44.26|46.85|44.35|46.69|44.19|0
1748457900000|2025-05-28 18:45:00|46.77|44.27|46.96|44.46|46.98|44.48|46.74|44.24|0
1748458200000|2025-05-28 18:50:00|46.98|44.48|47.9|45.4|48.48|45.98|46.93|44.43|0
1748458500000|2025-05-28 18:55:00|47.87|45.37|47.04|44.54|47.92|45.42|46.99|44.49|0
1748458800000|2025-05-28 19:00:00|47.08|44.58|46.84|44.34|47.3|44.8|46.83|44.33|0
1748459100000|2025-05-28 19:05:00|46.86|44.36|46.32|43.82|46.92|44.42|46.23|43.73|0
1748459400000|2025-05-28 19:10:00|46.33|43.83|46.88|44.38|47.2|44.7|46.24|43.74|0
1748459700000|2025-05-28 19:15:00|46.86|44.36|47.02|44.52|47.28|44.78|46.82|44.32|0
1748460000000|2025-05-28 19:20:00|47|44.5|47.19|44.69|47.3|44.8|46.87|44.37|0
1748460300000|2025-05-28 19:25:00|47.12|44.62|47.19|44.69|47.39|44.89|47.12|44.62|0
1748460600000|2025-05-28 19:30:00|47.22|44.72|47.5|45|47.59|45.09|47.15|44.65|0
1748460900000|2025-05-28 19:35:00|47.52|45.02|47.92|45.42|47.94|45.44|47.49|44.99|0
1748461200000|2025-05-28 19:40:00|47.88|45.38|47.98|45.48|48.15|45.65|47.62|45.12|0
1748461500000|2025-05-28 19:45:00|47.96|45.46|47.89|45.39|48.14|45.64|47.62|45.12|0
1748461800000|2025-05-28 19:50:00|48.05|45.55|48.77|46.27|49.14|46.64|47.94|45.44|0
1748462100000|2025-05-28 19:55:00|49.03|46.53|48.43|45.93|49.12|46.62|48.43|45.93|0
1748462400000|2025-05-28 20:00:00|48.58|46.08|48.71|46.21|49.25|46.75|48.58|46.08|0
1748462700000|2025-05-28 20:05:00|48.75|46.25|48.36|45.86|48.75|46.25|48.28|45.78|0
1748463000000|2025-05-28 20:10:00|48.38|45.88|48.58|46.08|48.67|46.17|48.34|45.84|0
1748463300000|2025-05-28 20:15:00|48.6|46.1|48.26|45.76|48.64|46.14|48.17|45.67|0
1748463600000|2025-05-28 20:20:00|48.89|46.39|47.65|45.15|51.52|49.02|47.27|44.77|0
1748463900000|2025-05-28 20:25:00|47.59|45.09|47.51|45.01|47.7|45.2|47.23|44.73|0
1748464200000|2025-05-28 20:30:00|47.47|44.97|47.54|45.04|47.61|45.11|47.39|44.89|0
1748464500000|2025-05-28 20:35:00|47.52|45.02|47.26|44.76|47.57|45.07|47.21|44.71|0
1748464800000|2025-05-28 20:40:00|47.24|44.74|47.28|44.78|47.45|44.95|47.2|44.7|0
1748465100000|2025-05-28 20:45:00|47.26|44.76|47.08|44.58|47.31|44.81|47.02|44.52|0
1748465400000|2025-05-28 20:50:00|47.06|44.56|47.07|44.57|47.17|44.67|46.93|44.43|0
1748465700000|2025-05-28 20:55:00|47.34|44.34|46.94|43.94|47.41|44.41|46.86|43.86|0
1748466000000|2025-05-28 21:00:00|46.93|43.93|47.17|44.17|47.18|44.18|46.9|43.9|0
1748466300000|2025-05-28 21:05:00|47.09|44.09|47.17|44.17|47.27|44.27|47.06|44.06|0
1748466600000|2025-05-28 21:10:00|47.16|44.16|47.11|44.11|47.17|44.17|47.09|44.09|0
1748466900000|2025-05-28 21:15:00|47.18|44.18|47.2|44.2|47.24|44.24|47.11|44.11|0
1748467200000|2025-05-28 21:20:00|47.18|44.18|47.42|44.42|47.42|44.42|47.18|44.18|0
1748467500000|2025-05-28 21:25:00|47.43|44.43|47.65|44.65|47.69|44.69|47.38|44.38|0
1748467800000|2025-05-28 21:30:00|47.63|44.63|47.74|44.74|47.82|44.82|47.56|44.56|0
1748468100000|2025-05-28 21:35:00|47.6|44.6|47.65|44.65|47.71|44.71|47.55|44.55|0
1748468400000|2025-05-28 21:40:00|47.64|44.64|47.61|44.61|47.77|44.77|47.53|44.53|0
1748468700000|2025-05-28 21:45:00|47.58|44.58|47.47|44.47|47.65|44.65|47.4|44.4|0
1748469000000|2025-05-28 21:50:00|47.46|44.46|47.27|44.27|47.46|44.46|47.18|44.18|0
1748469300000|2025-05-28 21:55:00|47.28|44.28|47.32|44.32|47.41|44.41|47.26|44.26|0
1748469600000|2025-05-28 22:00:00|47.18|44.18|47.26|44.26|47.57|44.57|47.11|44.11|0
1748469900000|2025-05-28 22:05:00|47.28|44.28|47.14|44.14|47.44|44.44|47.09|44.09|0
1748470200000|2025-05-28 22:10:00|47.15|44.15|47.12|44.12|47.25|44.25|47.02|44.02|0
1748470500000|2025-05-28 22:15:00|47.13|44.13|47.05|44.05|47.14|44.14|47|44|0
1748470800000|2025-05-28 22:20:00|47.03|44.03|47.12|44.12|47.18|44.18|47.03|44.03|0
1748471100000|2025-05-28 22:25:00|47.11|44.11|47.12|44.12|47.28|44.28|47.07|44.07|0
1748471400000|2025-05-28 22:30:00|47.13|44.13|47.1|44.1|47.21|44.21|47.07|44.07|0
1748471700000|2025-05-28 22:35:00|47.09|44.09|46.68|43.68|47.12|44.12|46.64|43.64|0
1748472000000|2025-05-28 22:40:00|46.65|43.65|46.59|43.59|46.66|43.66|46.48|43.48|0
1748472300000|2025-05-28 22:45:00|46.57|43.57|46.08|43.08|46.57|43.57|46.08|43.08|0
1748472600000|2025-05-28 22:50:00|46.1|43.1|45.71|42.71|46.1|43.1|45.65|42.65|0
1748472900000|2025-05-28 22:55:00|45.72|42.72|45.55|42.55|45.72|42.72|45.45|42.45|0
1748473200000|2025-05-28 23:00:00|45.53|42.53|44.68|41.68|45.53|42.53|44.66|41.66|0
1748473500000|2025-05-28 23:05:00|44.69|41.69|44.09|41.09|44.69|41.69|43.84|40.84|0
1748473800000|2025-05-28 23:10:00|44.05|41.05|42.98|39.98|44.05|41.05|42.98|39.98|0
1748474100000|2025-05-28 23:15:00|43.04|40.04|42.5|39.5|43.04|40.04|42.09|39.09|0
1748474400000|2025-05-28 23:20:00|42.53|39.53|42.89|39.89|43.06|40.06|42.3|39.3|0
1748474700000|2025-05-28 23:25:00|42.88|39.88|43.28|40.28|43.37|40.37|42.88|39.88|0
1748475000000|2025-05-28 23:30:00|43.32|40.32|42.98|39.98|43.37|40.37|42.89|39.89|0
1748475300000|2025-05-28 23:35:00|42.99|39.99|42.58|39.58|43.03|40.03|42.5|39.5|0
1748475600000|2025-05-28 23:40:00|42.6|39.6|42.42|39.42|42.86|39.86|42.09|39.09|0
1748475900000|2025-05-28 23:45:00|42.45|39.45|42.84|39.84|43.03|40.03|42.38|39.38|0
1748476200000|2025-05-28 23:50:00|42.85|39.85|42.77|39.77|43.11|40.11|42.75|39.75|0
1748476500000|2025-05-28 23:55:00|42.76|39.76|42.43|39.43|42.8|39.8|42.35|39.35|0
1748476800000|2025-05-29 00:00:00|42.41|39.41|42.72|39.72|42.93|39.93|42.36|39.36|0
1748477100000|2025-05-29 00:05:00|42.75|39.75|42.98|39.98|43.15|40.15|42.65|39.65|0
1748477400000|2025-05-29 00:10:00|42.99|39.99|43.11|40.11|43.35|40.35|42.88|39.88|0
1748477700000|2025-05-29 00:15:00|43.09|40.09|43.2|40.7|43.38|40.88|42.74|40.05|0
1748478000000|2025-05-29 00:20:00|43.14|40.64|43.02|40.52|43.31|40.81|42.87|40.37|0
1748478300000|2025-05-29 00:25:00|43.03|40.53|43.17|40.67|43.35|40.85|42.94|40.44|0
1748478600000|2025-05-29 00:30:00|43.16|40.66|43.02|40.52|43.26|40.76|42.99|40.49|0
1748478900000|2025-05-29 00:35:00|43.04|40.54|43.04|40.54|43.19|40.69|42.96|40.46|0
1748479200000|2025-05-29 00:40:00|43.02|40.52|42.83|40.33|43.02|40.52|42.71|40.21|0
1748479500000|2025-05-29 00:45:00|42.85|40.35|42.47|39.97|42.85|40.35|42.38|39.88|0
1748479800000|2025-05-29 00:50:00|42.48|39.98|42.22|39.72|42.55|40.05|42.22|39.72|0
1748480100000|2025-05-29 00:55:00|41.98|39.48|42.27|39.77|42.36|39.86|41.98|39.48|0
1748480400000|2025-05-29 01:00:00|42.26|39.76|42.53|40.03|42.6|40.1|42.26|39.76|0
1748480700000|2025-05-29 01:05:00|42.52|40.02|42.88|40.38|42.91|40.41|42.36|39.86|0
1748481000000|2025-05-29 01:10:00|42.86|40.36|42.66|40.16|42.93|40.43|42.65|40.15|0
1748481300000|2025-05-29 01:15:00|42.64|40.14|42.76|40.26|42.86|40.36|42.64|40.14|0
1748481600000|2025-05-29 01:20:00|42.75|40.25|42.68|40.18|42.76|40.26|42.6|40.1|0
1748481900000|2025-05-29 01:25:00|42.66|40.16|42.53|40.03|42.9|40.4|42.53|40.03|0
1748482200000|2025-05-29 01:30:00|42.51|40.01|42.6|40.1|42.7|40.2|42.51|40.01|0
1748482500000|2025-05-29 01:35:00|42.59|40.09|42.61|40.11|42.67|40.17|42.51|40.01|0
1748482800000|2025-05-29 01:40:00|42.6|40.1|42.37|39.87|42.65|40.15|42.28|39.78|0
1748483100000|2025-05-29 01:45:00|42.39|39.89|42.51|40.01|42.54|40.04|42.34|39.84|0
1748483400000|2025-05-29 01:50:00|42.48|39.98|42.25|39.75|42.49|39.99|42.18|39.68|0
1748483700000|2025-05-29 01:55:00|42.28|39.78|42.12|39.62|42.28|39.78|42.05|39.55|0
1748484000000|2025-05-29 02:00:00|42.13|39.63|42.11|39.61|42.18|39.68|42.04|39.54|0
1748484300000|2025-05-29 02:05:00|42.12|39.62|42.14|39.64|42.27|39.77|42.08|39.58|0
1748484600000|2025-05-29 02:10:00|42.15|39.65|42.13|39.63|42.2|39.7|42.08|39.58|0
1748484900000|2025-05-29 02:15:00|42.16|39.66|42.15|39.65|42.24|39.74|42.1|39.6|0
1748485200000|2025-05-29 02:20:00|42.16|39.66|42.02|39.52|42.19|39.69|41.78|39.28|0
1748485500000|2025-05-29 02:25:00|42.05|39.55|42.01|39.51|42.05|39.55|41.82|39.32|0
1748485800000|2025-05-29 02:30:00|42.03|39.53|41.96|39.46|42.1|39.6|41.91|39.41|0
1748486100000|2025-05-29 02:35:00|41.97|39.47|41.97|39.47|42|39.5|41.83|39.33|0
1748486400000|2025-05-29 02:40:00|41.98|39.48|41.68|39.18|42|39.5|41.67|39.17|0
1748486700000|2025-05-29 02:45:00|41.66|39.16|41.8|39.3|41.89|39.39|41.61|39.11|0
1748487000000|2025-05-29 02:50:00|41.79|39.29|41.72|39.22|41.85|39.35|41.68|39.18|0
1748487300000|2025-05-29 02:55:00|41.75|39.25|41.88|39.38|41.92|39.42|41.75|39.25|0
1748487600000|2025-05-29 03:00:00|41.89|39.39|41.91|39.41|41.96|39.46|41.81|39.31|0
1748487900000|2025-05-29 03:05:00|41.94|39.44|41.89|39.39|41.97|39.47|41.88|39.38|0
1748488200000|2025-05-29 03:10:00|41.88|39.38|41.73|39.23|41.92|39.42|41.61|39.11|0
1748488500000|2025-05-29 03:15:00|41.71|39.21|41.75|39.25|41.8|39.3|41.65|39.15|0
1748488800000|2025-05-29 03:20:00|41.74|39.24|41.97|39.47|42|39.5|41.72|39.22|0
1748489100000|2025-05-29 03:25:00|42.02|39.52|42.1|39.6|42.15|39.65|41.97|39.47|0
1748489400000|2025-05-29 03:30:00|42.09|39.59|42.11|39.61|42.17|39.67|42.01|39.51|0
1748489700000|2025-05-29 03:35:00|42.09|39.59|42.06|39.56|42.12|39.62|41.93|39.43|0
1748490000000|2025-05-29 03:40:00|42.08|39.58|42.33|39.83|42.35|39.85|42.02|39.52|0
1748490300000|2025-05-29 03:45:00|42.31|39.81|42.29|39.79|42.43|39.93|42.26|39.76|0
1748490600000|2025-05-29 03:50:00|42.3|39.8|42.28|39.78|42.33|39.83|42.24|39.74|0
1748490900000|2025-05-29 03:55:00|42.29|39.79|42.28|39.78|42.32|39.82|42.24|39.74|0
1748491200000|2025-05-29 04:00:00|42.07|39.57|42.09|39.59|42.27|39.77|41.98|39.48|0
1748491500000|2025-05-29 04:05:00|42.1|39.6|42.03|39.53|42.11|39.61|42.01|39.51|0
1748491800000|2025-05-29 04:10:00|42.04|39.54|42.06|39.56|42.11|39.61|42.01|39.51|0
1748492100000|2025-05-29 04:15:00|42.05|39.55|42.19|39.69|42.24|39.74|42.04|39.54|0
1748492400000|2025-05-29 04:20:00|42.18|39.68|42.12|39.62|42.21|39.71|42.1|39.6|0
1748492700000|2025-05-29 04:25:00|42.11|39.61|42.2|39.7|42.21|39.71|42.1|39.6|0
1748493000000|2025-05-29 04:30:00|42.19|39.69|42.21|39.71|42.24|39.74|42.09|39.59|0
1748493300000|2025-05-29 04:35:00|42.23|39.73|42.26|39.76|42.29|39.79|42.16|39.66|0
1748493600000|2025-05-29 04:40:00|42.25|39.75|42.06|39.56|42.26|39.76|41.85|39.35|0
1748493900000|2025-05-29 04:45:00|42.04|39.54|42.1|39.6|42.12|39.62|41.99|39.49|0
1748494200000|2025-05-29 04:50:00|42.11|39.61|42.07|39.57|42.12|39.62|41.99|39.49|0
1748494500000|2025-05-29 04:55:00|42.06|39.56|41.97|39.47|42.14|39.64|41.84|39.34|0
1748494800000|2025-05-29 05:00:00|41.96|39.46|42.01|39.51|42.01|39.51|41.88|39.38|0
1748495100000|2025-05-29 05:05:00|42.02|39.52|41.99|39.49|42.08|39.58|41.95|39.45|0
1748495400000|2025-05-29 05:10:00|41.97|39.47|42.06|39.56|42.07|39.57|41.94|39.44|0
1748495700000|2025-05-29 05:15:00|42.05|39.55|41.75|39.25|42.05|39.55|41.48|38.98|0
1748496000000|2025-05-29 05:20:00|41.74|39.24|41.85|39.35|41.88|39.38|41.73|39.23|0
1748496300000|2025-05-29 05:25:00|41.84|39.34|41.87|39.37|41.91|39.41|41.81|39.31|0
1748496600000|2025-05-29 05:30:00|41.86|39.36|41.86|39.36|41.91|39.41|41.83|39.33|0
1748496900000|2025-05-29 05:35:00|41.85|39.35|41.88|39.38|41.92|39.42|41.82|39.32|0
1748497200000|2025-05-29 05:40:00|41.91|39.41|41.81|39.31|41.99|39.49|41.77|39.27|0
1748497500000|2025-05-29 05:45:00|41.82|39.32|41.68|39.18|41.9|39.4|41.67|39.17|0
1748497800000|2025-05-29 05:50:00|41.69|39.19|41.76|39.26|41.76|39.26|41.61|39.11|0
1748498100000|2025-05-29 05:55:00|41.7|39.2|41.93|39.43|42.1|39.6|41.69|39.19|0
1748498400000|2025-05-29 06:00:00|41.95|39.45|42.01|39.51|42.05|39.55|41.86|39.36|0
1748498700000|2025-05-29 06:05:00|42.02|39.52|42.24|39.74|42.28|39.78|41.99|39.49|0
1748499000000|2025-05-29 06:10:00|42.26|39.76|42.45|39.95|42.51|40.01|42.21|39.71|0
1748499300000|2025-05-29 06:15:00|42.44|39.94|42.51|40.01|42.58|40.08|42.42|39.92|0
1748499600000|2025-05-29 06:20:00|42.52|40.02|42.25|39.75|42.54|40.04|42.22|39.72|0
1748499900000|2025-05-29 06:25:00|42.21|39.71|42.25|39.75|42.32|39.82|42.18|39.68|0
1748500200000|2025-05-29 06:30:00|42.24|39.74|42.21|39.71|42.34|39.84|42.15|39.65|0
1748500500000|2025-05-29 06:35:00|42.19|39.69|42.25|39.75|42.32|39.82|42.19|39.69|0
1748500800000|2025-05-29 06:40:00|42.22|39.72|42.32|39.82|42.36|39.86|42.17|39.67|0
1748501100000|2025-05-29 06:45:00|42.29|39.79|42.38|39.88|42.42|39.92|42.24|39.74|0
1748501400000|2025-05-29 06:50:00|42.37|39.87|42.27|39.77|42.4|39.9|42.21|39.71|0
1748501700000|2025-05-29 06:55:00|42.29|39.79|42.39|39.89|42.4|39.9|42.21|39.71|0
1748502000000|2025-05-29 07:00:00|42.37|39.87|42.65|40.15|42.67|40.17|42.37|39.87|0
1748502300000|2025-05-29 07:05:00|42.63|40.13|42.63|40.13|42.66|40.16|42.44|39.94|0
1748502600000|2025-05-29 07:10:00|42.62|40.12|42.59|40.09|42.68|40.18|42.52|40.02|0
1748502900000|2025-05-29 07:15:00|42.6|40.1|42.62|40.12|42.75|40.25|42.55|40.05|0
1748503200000|2025-05-29 07:20:00|42.64|40.14|42.37|39.87|42.66|40.16|42.35|39.85|0
1748503500000|2025-05-29 07:25:00|42.42|39.92|42.16|39.66|42.47|39.97|42.11|39.61|0
1748503800000|2025-05-29 07:30:00|42.17|39.67|42.1|39.6|42.32|39.82|42.07|39.57|0
1748504100000|2025-05-29 07:35:00|42.08|39.58|42.02|39.52|42.16|39.66|41.99|39.49|0
1748504400000|2025-05-29 07:40:00|42.01|39.51|41.88|39.38|42.06|39.56|41.85|39.35|0
1748504700000|2025-05-29 07:45:00|41.9|39.4|41.9|39.4|41.94|39.44|41.81|39.31|0
1748505000000|2025-05-29 07:50:00|41.92|39.42|41.79|39.29|41.94|39.44|41.78|39.28|0
1748505300000|2025-05-29 07:55:00|41.78|39.28|41.71|39.21|41.82|39.32|41.68|39.18|0
1748505600000|2025-05-29 08:00:00|41.7|39.2|41.75|39.25|41.79|39.29|41.49|38.99|0
1748505900000|2025-05-29 08:05:00|41.74|39.24|41.77|39.27|41.85|39.35|41.66|39.16|0
1748506200000|2025-05-29 08:10:00|41.79|39.29|41.78|39.28|41.83|39.33|41.74|39.24|0
1748506500000|2025-05-29 08:15:00|41.76|39.26|41.9|39.4|42|39.5|41.73|39.23|0
1748506800000|2025-05-29 08:20:00|41.91|39.41|41.98|39.48|42.02|39.52|41.88|39.38|0
1748507100000|2025-05-29 08:25:00|41.96|39.46|42.35|39.85|42.37|39.87|41.95|39.45|0
1748507400000|2025-05-29 08:30:00|42.38|39.88|42.54|40.04|42.61|40.11|42.26|39.76|0
1748507700000|2025-05-29 08:35:00|42.56|40.06|42.55|40.05|42.59|40.09|42.46|39.96|0
1748508000000|2025-05-29 08:40:00|42.53|40.03|42.56|40.06|42.62|40.12|42.43|39.93|0
1748508300000|2025-05-29 08:45:00|42.49|39.99|42.69|40.19|42.75|40.25|42.47|39.97|0
1748508600000|2025-05-29 08:50:00|42.68|40.18|42.65|40.15|42.73|40.23|42.63|40.13|0
1748508900000|2025-05-29 08:55:00|42.64|40.14|42.81|40.31|42.87|40.37|42.63|40.13|0
1748509200000|2025-05-29 09:00:00|42.83|40.33|42.88|40.38|42.94|40.44|42.77|40.27|0
1748509500000|2025-05-29 09:05:00|42.89|40.39|42.87|40.37|42.94|40.44|42.82|40.32|0
1748509800000|2025-05-29 09:10:00|42.85|40.35|42.81|40.31|42.88|40.38|42.81|40.31|0
1748510100000|2025-05-29 09:15:00|42.83|40.33|43.02|40.52|43.14|40.64|42.75|40.25|0
1748510400000|2025-05-29 09:20:00|43.05|40.55|42.73|40.23|43.07|40.57|42.7|40.2|0
1748510700000|2025-05-29 09:25:00|42.74|40.24|42.75|40.25|42.84|40.34|42.68|40.18|0
1748511000000|2025-05-29 09:30:00|42.73|40.23|42.83|40.33|42.87|40.37|42.58|40.08|0
1748511300000|2025-05-29 09:35:00|42.84|40.34|42.81|40.31|42.91|40.41|42.7|40.2|0
1748511600000|2025-05-29 09:40:00|42.76|40.26|42.76|40.26|42.8|40.3|42.62|40.12|0
1748511900000|2025-05-29 09:45:00|42.78|40.28|42.72|40.22|42.86|40.36|42.66|40.16|0
1748512200000|2025-05-29 09:50:00|42.73|40.23|42.86|40.36|42.88|40.38|42.68|40.18|0
1748512500000|2025-05-29 09:55:00|42.88|40.38|43.31|40.81|43.34|40.84|42.83|40.33|0
1748512800000|2025-05-29 10:00:00|43.3|40.8|43.76|41.26|43.76|41.26|43.25|40.75|0
1748513100000|2025-05-29 10:05:00|43.74|41.24|43.81|41.31|43.92|41.42|43.65|41.15|0
1748513400000|2025-05-29 10:10:00|43.79|41.29|43.99|41.49|43.99|41.49|43.67|41.17|0
1748513700000|2025-05-29 10:15:00|43.97|41.47|44.01|41.51|44.14|41.64|43.85|41.35|0
1748514000000|2025-05-29 10:20:00|44|41.5|44.06|41.56|44.16|41.66|43.97|41.47|0
1748514300000|2025-05-29 10:25:00|44.05|41.55|44.42|41.92|44.42|41.92|44.04|41.54|0
1748514600000|2025-05-29 10:30:00|44.4|41.9|44.15|41.65|44.49|41.99|44.08|41.58|0
1748514900000|2025-05-29 10:35:00|44.12|41.62|44.3|41.8|44.38|41.88|44.11|41.61|0
1748515200000|2025-05-29 10:40:00|44.28|41.78|44.28|41.78|44.38|41.88|44.25|41.75|0
1748515500000|2025-05-29 10:45:00|44.32|41.82|44.4|41.9|44.56|42.06|44.27|41.77|0
1748515800000|2025-05-29 10:50:00|44.38|41.88|44.49|41.99|44.51|42.01|44.32|41.82|0
1748516100000|2025-05-29 10:55:00|44.5|42|44.43|41.93|44.64|42.14|44.39|41.89|0
1748516400000|2025-05-29 11:00:00|44.42|41.92|44.55|42.05|44.6|42.1|44.4|41.9|0
1748516700000|2025-05-29 11:05:00|44.54|42.04|44.78|42.28|44.86|42.36|44.48|41.98|0
1748517000000|2025-05-29 11:10:00|44.76|42.26|44.78|42.28|44.85|42.35|44.71|42.21|0
1748517300000|2025-05-29 11:15:00|44.75|42.25|44.76|42.26|44.82|42.32|44.7|42.2|0
1748517600000|2025-05-29 11:20:00|44.74|42.24|45.17|42.67|45.19|42.69|44.71|42.21|0
1748517900000|2025-05-29 11:25:00|45.19|42.69|45.92|43.42|46.02|43.52|45.17|42.67|0
1748518200000|2025-05-29 11:30:00|45.91|43.41|45.93|43.43|46.27|43.77|45.85|43.35|0
1748518500000|2025-05-29 11:35:00|45.94|43.44|45.89|43.39|45.94|43.44|45.51|43.01|0
1748518800000|2025-05-29 11:40:00|45.87|43.37|45.52|43.02|45.92|43.42|45.4|42.9|0
1748519100000|2025-05-29 11:45:00|45.53|43.03|45.85|43.35|45.85|43.35|45.45|42.95|0
1748519400000|2025-05-29 11:50:00|45.84|43.34|46.44|43.94|46.46|43.96|45.84|43.34|0
1748519700000|2025-05-29 11:55:00|46.45|43.95|46.29|43.79|46.48|43.98|46.21|43.71|0
1748520000000|2025-05-29 12:00:00|46.31|43.81|46.19|43.69|46.54|44.04|46.02|43.52|0
1748520300000|2025-05-29 12:05:00|46.28|43.78|46.24|43.74|46.49|43.99|45.75|43.25|0
1748520600000|2025-05-29 12:10:00|46.27|43.77|46.33|43.83|46.71|44.21|46.1|43.6|0
1748520900000|2025-05-29 12:15:00|46.29|43.79|46.42|43.92|46.52|44.02|46.27|43.77|0
1748521200000|2025-05-29 12:20:00|46.43|43.93|46.37|43.87|46.58|44.08|46.31|43.81|0
1748521500000|2025-05-29 12:25:00|46.38|43.88|46.27|43.77|46.42|43.92|46.04|43.54|0
1748521800000|2025-05-29 12:30:00|46.25|43.75|45.79|43.29|46.25|43.75|45.7|43.2|0
1748522100000|2025-05-29 12:35:00|45.83|43.33|46.37|43.87|46.4|43.9|45.78|43.28|0
1748522400000|2025-05-29 12:40:00|46.38|43.88|46.69|44.19|46.96|44.46|46.37|43.87|0
1748522700000|2025-05-29 12:45:00|46.68|44.18|46.45|43.95|46.68|44.18|46.31|43.81|0
1748523000000|2025-05-29 12:50:00|46.43|43.93|46.28|43.78|46.55|44.05|46.24|43.74|0
1748523300000|2025-05-29 12:55:00|46.26|43.76|46.48|43.98|46.5|44|46.2|43.7|0
1748523600000|2025-05-29 13:00:00|46.46|43.96|46.43|43.93|46.68|44.18|46.31|43.81|0
1748523900000|2025-05-29 13:05:00|46.45|43.95|46.38|43.88|46.49|43.99|46.29|43.79|0
1748524200000|2025-05-29 13:10:00|46.43|43.93|46.43|43.93|46.52|44.02|46.35|43.85|0
1748524500000|2025-05-29 13:15:00|46.42|43.92|45.95|43.45|46.42|43.92|45.89|43.39|0
1748524800000|2025-05-29 13:20:00|45.93|43.43|45.98|42.98|46.01|43.51|45.65|42.98|0
1748525100000|2025-05-29 13:25:00|46.02|43.02|46.02|43.02|46.35|43.35|45.92|42.92|0
1748525400000|2025-05-29 13:30:00|45.93|43.43|46.23|43.73|46.91|44.41|45.93|43.43|0
1748525700000|2025-05-29 13:35:00|46.2|43.7|46.46|43.96|46.55|44.05|45.91|43.41|0
1748526000000|2025-05-29 13:40:00|46.48|43.98|46.88|44.38|46.93|44.43|46.26|43.76|0
1748526300000|2025-05-29 13:45:00|46.93|44.43|47.59|45.09|47.59|45.09|46.78|44.28|0
1748526600000|2025-05-29 13:50:00|47.52|45.02|46.43|43.93|47.6|45.1|46.43|43.93|0
1748526900000|2025-05-29 13:55:00|46.41|43.91|46.81|44.31|47.25|44.75|46.28|43.78|0
1748527200000|2025-05-29 14:00:00|46.91|44.41|47.13|44.63|47.13|44.63|46.58|44.08|0
1748527500000|2025-05-29 14:05:00|47.06|44.56|48.48|45.98|48.62|46.12|47.06|44.56|0
1748527800000|2025-05-29 14:10:00|48.5|46|47.91|45.41|48.61|46.11|47.91|45.41|0
1748528100000|2025-05-29 14:15:00|47.92|45.42|48.6|46.1|48.83|46.33|47.66|45.16|0
1748528400000|2025-05-29 14:20:00|48.57|46.07|48.01|45.51|48.7|46.2|47.95|45.45|0
1748528700000|2025-05-29 14:25:00|48.05|45.55|47.25|44.75|48.05|45.55|47.17|44.67|0
1748529000000|2025-05-29 14:30:00|47.28|44.78|47.77|45.27|47.78|45.28|47.01|44.51|0
1748529300000|2025-05-29 14:35:00|47.78|45.28|47.29|44.79|47.78|45.28|47.1|44.6|0
1748529600000|2025-05-29 14:40:00|47.31|44.81|47.49|44.99|47.75|45.25|47.31|44.81|0
1748529900000|2025-05-29 14:45:00|47.45|44.95|47.01|44.51|47.56|45.06|46.99|44.49|0
1748530200000|2025-05-29 14:50:00|46.99|44.49|46.93|44.43|47.17|44.67|46.73|44.23|0
1748530500000|2025-05-29 14:55:00|46.91|44.41|46.62|44.12|46.93|44.43|46.52|44.02|0
1748530800000|2025-05-29 15:00:00|46.6|44.1|47.12|44.62|47.38|44.88|46.53|44.03|0
1748531100000|2025-05-29 15:05:00|47.17|44.67|47.2|44.7|47.38|44.88|46.85|44.35|0
1748531400000|2025-05-29 15:10:00|47.11|44.61|47.41|44.91|47.49|44.99|46.76|44.26|0
1748531700000|2025-05-29 15:15:00|47.44|44.94|47.42|44.92|47.57|45.07|47.18|44.68|0
1748532000000|2025-05-29 15:20:00|47.43|44.93|47.06|44.56|47.46|44.96|47.04|44.54|0
1748532300000|2025-05-29 15:25:00|47.1|44.6|46.75|44.25|47.1|44.6|46.67|44.17|0
1748532600000|2025-05-29 15:30:00|46.76|44.26|47.99|45.49|48.17|45.67|46.66|44.16|0
1748532900000|2025-05-29 15:35:00|48.03|45.53|47.98|45.48|48.19|45.69|47.7|45.2|0
1748533200000|2025-05-29 15:40:00|48.04|45.54|47.88|45.38|48.09|45.59|47.73|45.23|0
1748533500000|2025-05-29 15:45:00|47.91|45.41|48.22|45.72|48.25|45.75|47.79|45.29|0
1748533800000|2025-05-29 15:50:00|48.2|45.7|47.91|45.41|48.24|45.74|47.52|45.02|0
1748534100000|2025-05-29 15:55:00|47.92|45.42|49.7|47.2|50.3|47.8|47.83|45.33|0
1748534400000|2025-05-29 16:00:00|49.78|47.28|49.33|46.83|50.52|48.02|49.21|46.71|0
1748534700000|2025-05-29 16:05:00|49.3|46.8|49.17|46.67|49.38|46.88|48.98|46.48|0
1748535000000|2025-05-29 16:10:00|49.19|46.69|48.23|45.73|49.23|46.73|48.21|45.71|0
1748535300000|2025-05-29 16:15:00|48.17|45.67|47.97|45.47|48.17|45.67|47.79|45.29|0
1748535600000|2025-05-29 16:20:00|47.93|45.43|47.97|45.47|48.14|45.64|47.73|45.23|0
1748535900000|2025-05-29 16:25:00|47.95|45.45|47.83|45.33|48.06|45.56|47.73|45.23|0
1748536200000|2025-05-29 16:30:00|47.88|45.38|47.75|45.25|47.89|45.39|47.6|45.1|0
1748536500000|2025-05-29 16:35:00|47.79|45.29|47.59|45.09|47.83|45.33|47.45|44.95|0
1748536800000|2025-05-29 16:40:00|47.58|45.08|47.38|44.88|47.61|45.11|47.36|44.86|0
1748537100000|2025-05-29 16:45:00|47.37|44.87|47.75|45.25|47.75|45.25|47.33|44.83|0
1748537400000|2025-05-29 16:50:00|47.76|45.26|47.55|45.05|47.89|45.39|47.55|45.05|0
1748537700000|2025-05-29 16:55:00|47.52|45.02|47.24|44.74|47.71|45.21|47.05|44.55|0
1748538000000|2025-05-29 17:00:00|47.29|44.79|47.08|44.58|47.29|44.79|46.69|44.19|0
1748538300000|2025-05-29 17:05:00|47.06|44.56|47.25|44.75|47.44|44.94|46.98|44.48|0
1748538600000|2025-05-29 17:10:00|47.24|44.74|47.12|44.62|47.3|44.8|47.03|44.53|0
1748538900000|2025-05-29 17:15:00|47.11|44.61|47.48|44.98|47.61|45.11|47.06|44.56|0
1748539200000|2025-05-29 17:20:00|47.43|44.93|47.36|44.86|47.59|45.09|47.02|44.52|0
1748539500000|2025-05-29 17:25:00|47.34|44.84|47.58|45.08|47.66|45.16|47.28|44.78|0
1748539800000|2025-05-29 17:30:00|47.59|45.09|47.64|45.14|47.66|45.16|47.23|44.73|0
1748540100000|2025-05-29 17:35:00|47.66|45.16|47.68|45.18|47.77|45.27|47.38|44.88|0
1748540400000|2025-05-29 17:40:00|47.71|45.21|47.6|45.1|47.73|45.23|47.25|44.75|0
1748540700000|2025-05-29 17:45:00|47.58|45.08|48.11|45.61|48.11|45.61|47.38|44.88|0
1748541000000|2025-05-29 17:50:00|48.09|45.59|47.9|45.4|48.22|45.72|47.65|45.15|0
1748541300000|2025-05-29 17:55:00|47.94|45.44|48.34|45.84|48.39|45.89|47.92|45.42|0
1748541600000|2025-05-29 18:00:00|48.32|45.82|47.97|45.47|48.36|45.86|47.95|45.45|0
1748541900000|2025-05-29 18:05:00|47.95|45.45|47.86|45.36|48.06|45.56|47.59|45.09|0
1748542200000|2025-05-29 18:10:00|47.87|45.37|47.57|45.07|47.89|45.39|47.5|45|0
1748542500000|2025-05-29 18:15:00|47.53|45.03|48.43|45.93|48.43|45.93|47.48|44.98|0
1748542800000|2025-05-29 18:20:00|48.39|45.89|48.49|45.99|48.81|46.31|48.32|45.82|0
1748543100000|2025-05-29 18:25:00|48.47|45.97|48.51|46.01|48.65|46.15|48.22|45.72|0
1748543400000|2025-05-29 18:30:00|48.53|46.03|47.87|45.37|48.53|46.03|47.83|45.33|0
1748543700000|2025-05-29 18:35:00|47.83|45.33|47.53|45.03|47.88|45.38|47.51|45.01|0
1748544000000|2025-05-29 18:40:00|47.52|45.02|47.51|45.01|47.65|45.15|47.37|44.87|0
1748544300000|2025-05-29 18:45:00|47.53|45.03|47.45|44.95|47.53|45.03|47.19|44.69|0
1748544600000|2025-05-29 18:50:00|47.41|44.91|47.23|44.73|47.42|44.92|47.16|44.66|0
1748544900000|2025-05-29 18:55:00|47.25|44.75|47.68|45.18|47.93|45.43|47.16|44.66|0
1748545200000|2025-05-29 19:00:00|47.75|45.25|47.41|44.91|47.83|45.33|47.27|44.77|0
1748545500000|2025-05-29 19:05:00|47.38|44.88|47.96|45.46|48.1|45.6|47.32|44.82|0
1748545800000|2025-05-29 19:10:00|47.98|45.48|47.92|45.42|48.01|45.51|47.66|45.16|0
1748546100000|2025-05-29 19:15:00|47.95|45.45|47.44|44.94|47.95|45.45|47.44|44.94|0
1748546400000|2025-05-29 19:20:00|47.47|44.97|47.02|44.52|47.47|44.97|46.92|44.42|0
1748546700000|2025-05-29 19:25:00|47.05|44.55|47.64|45.14|47.64|45.14|46.98|44.48|0
1748547000000|2025-05-29 19:30:00|47.61|45.11|47.31|44.81|47.64|45.14|47.23|44.73|0
1748547300000|2025-05-29 19:35:00|47.34|44.84|47.54|45.04|47.6|45.1|47.27|44.77|0
1748547600000|2025-05-29 19:40:00|47.52|45.02|47.34|44.84|47.52|45.02|47.26|44.76|0
1748547900000|2025-05-29 19:45:00|47.38|44.88|46.94|44.44|47.43|44.93|46.75|44.25|0
1748548200000|2025-05-29 19:50:00|46.51|44.01|47.44|44.94|47.75|45.25|42.87|40.37|0
1748548500000|2025-05-29 19:55:00|47.38|44.88|47.24|44.74|47.61|45.11|47.05|44.55|0
1748548800000|2025-05-29 20:00:00|47.26|44.76|47.61|45.11|47.61|45.11|47.02|44.52|0
1748549100000|2025-05-29 20:05:00|47.63|45.13|47.88|45.38|47.98|45.48|47.5|45|0
1748549400000|2025-05-29 20:10:00|47.89|45.39|47.8|45.3|47.91|45.41|47.68|45.18|0
1748549700000|2025-05-29 20:15:00|47.81|45.31|47.72|45.22|47.81|45.31|47.67|45.17|0
1748550000000|2025-05-29 20:20:00|47.7|45.2|47.64|45.14|47.78|45.28|47.55|45.05|0
1748550300000|2025-05-29 20:25:00|47.61|45.11|47.53|45.03|47.65|45.15|47.46|44.96|0
1748550600000|2025-05-29 20:30:00|47.55|45.05|47.55|45.05|47.62|45.12|47.37|44.87|0
1748550900000|2025-05-29 20:35:00|47.54|45.04|47.54|45.04|47.62|45.12|47.51|45.01|0
1748551200000|2025-05-29 20:40:00|47.56|45.06|47.68|45.18|47.75|45.25|47.51|45.01|0
1748551500000|2025-05-29 20:45:00|47.67|45.17|47.79|45.29|47.82|45.32|47.65|45.15|0
1748551800000|2025-05-29 20:50:00|47.77|45.27|47.86|45.36|47.9|45.4|47.73|45.23|0
1748552100000|2025-05-29 20:55:00|48.11|45.11|48.08|45.08|48.15|45.15|48|45|0
1748552400000|2025-05-29 21:00:00|48.04|45.04|48.01|45.01|48.08|45.08|48|45|0
1748552700000|2025-05-29 21:05:00|48|45|48|45|48.01|45.01|48|45|0
1748553000000|2025-05-29 21:10:00|48.01|45.01|48.01|45.01|48.01|45.01|48.01|45.01|0
1748553300000|2025-05-29 21:15:00|48|45|48.04|45.04|48.04|45.04|48|45|0
1748553600000|2025-05-29 21:20:00|48.05|45.05|48.09|45.09|48.09|45.09|48.03|45.03|0
1748553900000|2025-05-29 21:25:00|48.07|45.07|48.06|45.06|48.11|45.11|48.06|45.06|0
1748554200000|2025-05-29 21:30:00|48.07|45.07|48.09|45.09|48.1|45.1|48.07|45.07|0
1748554500000|2025-05-29 21:35:00|48.12|45.12|48.12|45.12|48.12|45.12|48.12|45.12|0
1748554800000|2025-05-29 21:40:00|48.13|45.13|48.18|45.18|48.21|45.21|48.12|45.12|0
1748555100000|2025-05-29 21:45:00|48.21|45.21|48.28|45.28|48.29|45.29|48.16|45.16|0
1748555400000|2025-05-29 21:50:00|48.27|45.27|48.22|45.22|48.29|45.29|48.22|45.22|0
1748555700000|2025-05-29 21:55:00|48.23|45.23|48.33|45.33|48.37|45.37|48.23|45.23|0
1748556000000|2025-05-29 22:00:00|48.37|45.37|48.25|45.25|48.52|45.52|48.17|45.17|0
1748556300000|2025-05-29 22:05:00|48.3|45.3|48.03|45.03|48.45|45.45|48.03|45.03|0
1748556600000|2025-05-29 22:10:00|48.01|45.01|48.02|45.02|48.03|45.03|47.84|44.84|0
1748556900000|2025-05-29 22:15:00|48.03|45.03|48.04|45.04|48.17|45.17|48.02|45.02|0
1748557200000|2025-05-29 22:20:00|48.01|45.01|48.34|45.34|48.37|45.37|48.01|45.01|0
1748557500000|2025-05-29 22:25:00|48.37|45.37|48.59|45.59|48.62|45.62|48.34|45.34|0
1748557800000|2025-05-29 22:30:00|48.58|45.58|48.48|45.48|48.62|45.62|48.29|45.29|0
1748558100000|2025-05-29 22:35:00|48.47|45.47|48.6|45.6|48.6|45.6|48.45|45.45|0
1748558400000|2025-05-29 22:40:00|48.58|45.58|48.71|45.71|48.74|45.74|48.58|45.58|0
1748558700000|2025-05-29 22:45:00|48.73|45.73|48.6|45.6|48.73|45.73|48.58|45.58|0
1748559000000|2025-05-29 22:50:00|48.61|45.61|48.64|45.64|48.83|45.83|48.51|45.51|0
1748559300000|2025-05-29 22:55:00|48.63|45.63|48.48|45.48|48.67|45.67|48.47|45.47|0
1748559600000|2025-05-29 23:00:00|48.54|45.54|48.48|45.48|48.61|45.61|48.37|45.37|0
1748559900000|2025-05-29 23:05:00|48.47|45.47|48.34|45.34|48.47|45.47|48.32|45.32|0
1748560200000|2025-05-29 23:10:00|48.36|45.36|48.38|45.38|48.44|45.44|48.33|45.33|0
1748560500000|2025-05-29 23:15:00|48.39|45.39|48.31|45.31|48.5|45.5|48.31|45.31|0
1748560800000|2025-05-29 23:20:00|48.3|45.3|48.22|45.22|48.39|45.39|48.2|45.2|0
1748561100000|2025-05-29 23:25:00|48.23|45.23|48.33|45.33|48.35|45.35|48.22|45.22|0
1748561400000|2025-05-29 23:30:00|48.31|45.31|48.46|45.46|48.48|45.48|48.2|45.2|0
1748561700000|2025-05-29 23:35:00|48.44|45.44|48.56|45.56|48.58|45.58|48.4|45.4|0
1748562000000|2025-05-29 23:40:00|48.55|45.55|48.75|45.75|48.78|45.78|48.53|45.53|0
1748562300000|2025-05-29 23:45:00|48.78|45.78|48.8|45.8|48.87|45.87|48.76|45.76|0
1748562600000|2025-05-29 23:50:00|48.78|45.78|48.74|45.74|48.93|45.93|48.74|45.74|0
1748562900000|2025-05-29 23:55:00|48.75|45.75|48.95|45.95|48.96|45.96|48.74|45.74|0
1748563200000|2025-05-30 00:00:00|48.94|45.94|48.65|45.65|48.95|45.95|48.57|45.57|0
1748563500000|2025-05-30 00:05:00|48.7|45.7|48.65|45.65|48.7|45.7|48.5|45.5|0
1748563800000|2025-05-30 00:10:00|48.66|45.66|48.65|45.65|48.8|45.8|48.59|45.59|0
1748564100000|2025-05-30 00:15:00|48.66|45.66|48.58|46.08|48.96|46.46|48.52|45.64|0
1748564400000|2025-05-30 00:20:00|48.55|46.05|48.56|46.06|48.68|46.18|48.49|45.99|0
1748564700000|2025-05-30 00:25:00|48.58|46.08|48.65|46.15|48.77|46.27|48.51|46.01|0
1748565000000|2025-05-30 00:30:00|48.67|46.17|48.73|46.23|48.84|46.34|48.62|46.12|0
1748565300000|2025-05-30 00:35:00|48.76|46.26|48.79|46.29|48.84|46.34|48.68|46.18|0
1748565600000|2025-05-30 00:40:00|48.8|46.3|48.59|46.09|48.84|46.34|48.59|46.09|0
1748565900000|2025-05-30 00:45:00|48.55|46.05|48.87|46.37|48.89|46.39|48.45|45.95|0
1748566200000|2025-05-30 00:50:00|48.86|46.36|48.92|46.42|48.94|46.44|48.71|46.21|0
1748566500000|2025-05-30 00:55:00|48.9|46.4|48.84|46.34|48.93|46.43|48.79|46.29|0
1748566800000|2025-05-30 01:00:00|48.82|46.32|49.5|47|49.5|47|48.73|46.23|0
1748567100000|2025-05-30 01:05:00|49.44|46.94|49.06|46.56|50.27|47.77|48.89|46.39|0
1748567400000|2025-05-30 01:10:00|49.05|46.55|49.02|46.52|49.47|46.97|48.99|46.49|0
1748567700000|2025-05-30 01:15:00|49.03|46.53|49.45|46.95|49.54|47.04|48.98|46.48|0
1748568000000|2025-05-30 01:20:00|49.47|46.97|49.18|46.68|49.76|47.26|49.18|46.68|0
1748568300000|2025-05-30 01:25:00|49.19|46.69|48.86|46.36|49.25|46.75|48.82|46.32|0
1748568600000|2025-05-30 01:30:00|48.84|46.34|48.93|46.43|48.95|46.45|48.74|46.24|0
1748568900000|2025-05-30 01:35:00|48.96|46.46|48.95|46.45|49.12|46.62|48.85|46.35|0
1748569200000|2025-05-30 01:40:00|48.94|46.44|48.65|46.15|48.96|46.46|48.58|46.08|0
1748569500000|2025-05-30 01:45:00|48.68|46.18|48.84|46.34|48.91|46.41|48.65|46.15|0
1748569800000|2025-05-30 01:50:00|48.83|46.33|48.8|46.3|48.86|46.36|48.74|46.24|0
1748570100000|2025-05-30 01:55:00|48.79|46.29|48.64|46.14|48.79|46.29|48.62|46.12|0
1748570400000|2025-05-30 02:00:00|48.62|46.12|48.49|45.99|48.66|46.16|48.38|45.88|0
1748570700000|2025-05-30 02:05:00|48.51|46.01|48.63|46.13|48.68|46.18|48.46|45.96|0
1748571000000|2025-05-30 02:10:00|48.62|46.12|48.69|46.19|48.75|46.25|48.61|46.11|0
1748571300000|2025-05-30 02:15:00|48.68|46.18|48.66|46.16|48.73|46.23|48.65|46.15|0
1748571600000|2025-05-30 02:20:00|48.64|46.14|48.65|46.15|48.69|46.19|48.55|46.05|0
1748571900000|2025-05-30 02:25:00|48.64|46.14|48.56|46.06|48.65|46.15|48.53|46.03|0
1748572200000|2025-05-30 02:30:00|48.55|46.05|48.58|46.08|48.66|46.16|48.54|46.04|0
1748572500000|2025-05-30 02:35:00|48.56|46.06|48.52|46.02|48.75|46.25|48.49|45.99|0
1748572800000|2025-05-30 02:40:00|48.54|46.04|48.41|45.91|48.54|46.04|48.39|45.89|0
1748573100000|2025-05-30 02:45:00|48.4|45.9|48.45|45.95|48.47|45.97|48.37|45.87|0
1748573400000|2025-05-30 02:50:00|48.47|45.97|48.55|46.05|48.58|46.08|48.45|45.95|0
1748573700000|2025-05-30 02:55:00|48.56|46.06|48.45|45.95|48.58|46.08|48.45|45.95|0
1748574000000|2025-05-30 03:00:00|48.42|45.92|48.53|46.03|48.59|46.09|48.38|45.88|0
1748574300000|2025-05-30 03:05:00|48.54|46.04|48.4|45.9|48.54|46.04|48.4|45.9|0
1748574600000|2025-05-30 03:10:00|48.41|45.91|48.46|45.96|48.48|45.98|48.38|45.88|0
1748574900000|2025-05-30 03:15:00|48.45|45.95|48.59|46.09|48.72|46.22|48.45|45.95|0
1748575200000|2025-05-30 03:20:00|48.58|46.08|48.63|46.13|48.63|46.13|48.52|46.02|0
1748575500000|2025-05-30 03:25:00|48.62|46.12|48.78|46.28|48.81|46.31|48.59|46.09|0
1748575800000|2025-05-30 03:30:00|48.77|46.27|48.61|46.11|48.81|46.31|48.59|46.09|0
1748576100000|2025-05-30 03:35:00|48.65|46.15|48.66|46.16|48.72|46.22|48.63|46.13|0
1748576400000|2025-05-30 03:40:00|48.64|46.14|48.68|46.18|48.71|46.21|48.64|46.14|0
1748576700000|2025-05-30 03:45:00|48.67|46.17|48.7|46.2|48.74|46.24|48.66|46.16|0
1748577000000|2025-05-30 03:50:00|48.69|46.19|48.67|46.17|48.74|46.24|48.65|46.15|0
1748577300000|2025-05-30 03:55:00|48.66|46.16|48.66|46.16|48.71|46.21|48.62|46.12|0
1748577600000|2025-05-30 04:00:00|48.68|46.18|48.62|46.12|48.73|46.23|48.56|46.06|0
1748577900000|2025-05-30 04:05:00|48.61|46.11|48.59|46.09|48.66|46.16|48.55|46.05|0
1748578200000|2025-05-30 04:10:00|48.61|46.11|48.6|46.1|48.62|46.12|48.53|46.03|0
1748578500000|2025-05-30 04:15:00|48.59|46.09|48.6|46.1|48.62|46.12|48.54|46.04|0
1748578800000|2025-05-30 04:20:00|48.61|46.11|48.5|46|48.63|46.13|48.42|45.92|0
1748579100000|2025-05-30 04:25:00|48.48|45.98|48.56|46.06|48.59|46.09|48.44|45.94|0
1748579400000|2025-05-30 04:30:00|48.53|46.03|48.54|46.04|48.57|46.07|48.5|46|0
1748579700000|2025-05-30 04:35:00|48.53|46.03|48.64|46.14|48.66|46.16|48.51|46.01|0
1748580000000|2025-05-30 04:40:00|48.63|46.13|48.87|46.37|48.94|46.44|48.63|46.13|0
1748580300000|2025-05-30 04:45:00|48.86|46.36|48.84|46.34|48.93|46.43|48.84|46.34|0
1748580600000|2025-05-30 04:50:00|48.85|46.35|48.78|46.28|48.85|46.35|48.74|46.24|0
1748580900000|2025-05-30 04:55:00|48.8|46.3|48.7|46.2|48.81|46.31|48.67|46.17|0
1748581200000|2025-05-30 05:00:00|48.71|46.21|48.37|45.87|48.71|46.21|48.34|45.84|0
1748581500000|2025-05-30 05:05:00|48.34|45.84|48.41|45.91|48.49|45.99|48.34|45.84|0
1748581800000|2025-05-30 05:10:00|48.43|45.93|48.46|45.96|48.5|46|48.36|45.86|0
1748582100000|2025-05-30 05:15:00|48.44|45.94|48.34|45.84|48.44|45.94|48.34|45.84|0
1748582400000|2025-05-30 05:20:00|48.32|45.82|48.04|45.54|48.32|45.82|48|45.5|0
1748582700000|2025-05-30 05:25:00|48.06|45.56|48.05|45.55|48.13|45.63|48.02|45.52|0
1748583000000|2025-05-30 05:30:00|48.04|45.54|47.99|45.49|48.11|45.61|47.97|45.47|0
1748583300000|2025-05-30 05:35:00|48.01|45.51|47.55|45.05|48.01|45.51|47.54|45.04|0
1748583600000|2025-05-30 05:40:00|47.57|45.07|47.49|44.99|47.61|45.11|47.45|44.95|0
1748583900000|2025-05-30 05:45:00|47.5|45|47.65|45.15|47.7|45.2|47.45|44.95|0
1748584200000|2025-05-30 05:50:00|47.7|45.2|47.85|45.35|47.91|45.41|47.67|45.17|0
1748584500000|2025-05-30 05:55:00|47.83|45.33|47.86|45.36|47.9|45.4|47.8|45.3|0
1748584800000|2025-05-30 06:00:00|47.87|45.37|47.93|45.43|47.95|45.45|47.7|45.2|0
1748585100000|2025-05-30 06:05:00|47.92|45.42|48.1|45.6|48.1|45.6|47.86|45.36|0
1748585400000|2025-05-30 06:10:00|48.08|45.58|47.99|45.49|48.14|45.64|47.92|45.42|0
1748585700000|2025-05-30 06:15:00|47.97|45.47|48.12|45.62|48.12|45.62|47.84|45.34|0
1748586000000|2025-05-30 06:20:00|48.13|45.63|48.21|45.71|48.23|45.73|48.07|45.57|0
1748586300000|2025-05-30 06:25:00|48.2|45.7|48.34|45.84|48.43|45.93|48.2|45.7|0
1748586600000|2025-05-30 06:30:00|48.37|45.87|48.35|45.85|48.6|46.1|48.31|45.81|0
1748586900000|2025-05-30 06:35:00|48.34|45.84|48.55|46.05|48.59|46.09|48.34|45.84|0
1748587200000|2025-05-30 06:40:00|48.56|46.06|48.72|46.22|48.72|46.22|48.46|45.96|0
1748587500000|2025-05-30 06:45:00|48.71|46.21|48.75|46.25|48.77|46.27|48.54|46.04|0
1748587800000|2025-05-30 06:50:00|48.8|46.3|48.66|46.16|48.81|46.31|48.63|46.13|0
1748588100000|2025-05-30 06:55:00|48.64|46.14|48.74|46.24|48.75|46.25|48.62|46.12|0
1748588400000|2025-05-30 07:00:00|48.72|46.22|48.49|45.99|48.98|46.48|48.46|45.96|0
1748588700000|2025-05-30 07:05:00|48.42|45.92|48.96|46.46|48.99|46.49|48.41|45.91|0
1748589000000|2025-05-30 07:10:00|48.97|46.47|48.86|46.36|49.05|46.55|48.68|46.18|0
1748589300000|2025-05-30 07:15:00|48.9|46.4|48.54|46.04|48.9|46.4|48.38|45.88|0
1748589600000|2025-05-30 07:20:00|48.53|46.03|48.35|45.85|48.53|46.03|48.21|45.71|0
1748589900000|2025-05-30 07:25:00|48.38|45.88|48.34|45.84|48.43|45.93|48.26|45.76|0
1748590200000|2025-05-30 07:30:00|48.32|45.82|48.18|45.68|48.34|45.84|48.12|45.62|0
1748590500000|2025-05-30 07:35:00|48.17|45.67|48.11|45.61|48.29|45.79|48.06|45.56|0
1748590800000|2025-05-30 07:40:00|48.12|45.62|48|45.5|48.17|45.67|48|45.5|0
1748591100000|2025-05-30 07:45:00|47.99|45.49|47.94|45.44|48.09|45.59|47.76|45.26|0
1748591400000|2025-05-30 07:50:00|47.98|45.48|48.13|45.63|48.19|45.69|47.96|45.46|0
1748591700000|2025-05-30 07:55:00|48.09|45.59|48.02|45.52|48.22|45.72|47.98|45.48|0
1748592000000|2025-05-30 08:00:00|48.01|45.51|47.8|45.3|48.05|45.55|47.7|45.2|0
1748592300000|2025-05-30 08:05:00|47.82|45.32|47.56|45.06|47.99|45.49|47.54|45.04|0
1748592600000|2025-05-30 08:10:00|47.63|45.13|47.54|45.04|47.65|45.15|47.48|44.98|0
1748592900000|2025-05-30 08:15:00|47.52|45.02|47.65|45.15|47.65|45.15|47.45|44.95|0
1748593200000|2025-05-30 08:20:00|47.59|45.09|47.71|45.21|47.8|45.3|47.56|45.06|0
1748593500000|2025-05-30 08:25:00|47.75|45.25|47.82|45.32|47.85|45.35|47.66|45.16|0
1748593800000|2025-05-30 08:30:00|47.81|45.31|47.84|45.34|47.88|45.38|47.72|45.22|0
1748594100000|2025-05-30 08:35:00|47.83|45.33|48.03|45.53|48.17|45.67|47.81|45.31|0
1748594400000|2025-05-30 08:40:00|48.02|45.52|47.99|45.49|48.15|45.65|47.87|45.37|0
1748594700000|2025-05-30 08:45:00|48|45.5|47.7|45.2|48.06|45.56|47.62|45.12|0
1748595000000|2025-05-30 08:50:00|47.68|45.18|47.7|45.2|47.8|45.3|47.63|45.13|0
1748595300000|2025-05-30 08:55:00|47.76|45.26|48.03|45.53|48.06|45.56|47.73|45.23|0
1748595600000|2025-05-30 09:00:00|48.05|45.55|47.74|45.24|48.08|45.58|47.74|45.24|0
1748595900000|2025-05-30 09:05:00|47.69|45.19|47.85|45.35|47.88|45.38|47.61|45.11|0
1748596200000|2025-05-30 09:10:00|47.86|45.36|47.93|45.43|47.93|45.43|47.79|45.29|0
1748596500000|2025-05-30 09:15:00|47.89|45.39|47.69|45.19|47.99|45.49|47.65|45.15|0
1748596800000|2025-05-30 09:20:00|47.68|45.18|47.61|45.11|47.68|45.18|47.55|45.05|0
1748597100000|2025-05-30 09:25:00|47.62|45.12|47.64|45.14|47.69|45.19|47.57|45.07|0
1748597400000|2025-05-30 09:30:00|47.62|45.12|47.5|45|47.66|45.16|47.48|44.98|0
1748597700000|2025-05-30 09:35:00|47.52|45.02|47.64|45.14|47.72|45.22|47.45|44.95|0
1748598000000|2025-05-30 09:40:00|47.66|45.16|47.75|45.25|47.8|45.3|47.66|45.16|0
1748598300000|2025-05-30 09:45:00|47.73|45.23|47.79|45.29|47.83|45.33|47.63|45.13|0
1748598600000|2025-05-30 09:50:00|47.76|45.26|47.91|45.41|48.01|45.51|47.76|45.26|0
1748598900000|2025-05-30 09:55:00|47.9|45.4|48.06|45.56|48.07|45.57|47.89|45.39|0
1748599200000|2025-05-30 10:00:00|48.04|45.54|47.81|45.31|48.24|45.74|47.79|45.29|0
1748599500000|2025-05-30 10:05:00|47.79|45.29|47.65|45.15|47.8|45.3|47.57|45.07|0
1748599800000|2025-05-30 10:10:00|47.64|45.14|48.08|45.58|48.08|45.58|47.61|45.11|0
1748600100000|2025-05-30 10:15:00|48.06|45.56|47.92|45.42|48.15|45.65|47.85|45.35|0
1748600400000|2025-05-30 10:20:00|47.89|45.39|47.74|45.24|47.9|45.4|47.71|45.21|0
1748600700000|2025-05-30 10:25:00|47.76|45.26|47.61|45.11|47.8|45.3|47.61|45.11|0
1748601000000|2025-05-30 10:30:00|47.6|45.1|47.54|45.04|47.64|45.14|47.4|44.9|0
1748601300000|2025-05-30 10:35:00|47.55|45.05|47.54|45.04|47.58|45.08|47.48|44.98|0
1748601600000|2025-05-30 10:40:00|47.55|45.05|47.55|45.05|47.58|45.08|47.48|44.98|0
1748601900000|2025-05-30 10:45:00|47.54|45.04|47.41|44.91|47.59|45.09|47.41|44.91|0
1748602200000|2025-05-30 10:50:00|47.42|44.92|47.63|45.13|47.68|45.18|47.4|44.9|0
1748602500000|2025-05-30 10:55:00|47.64|45.14|47.57|45.07|47.75|45.25|47.57|45.07|0
1748602800000|2025-05-30 11:00:00|47.51|45.01|47.56|45.06|47.71|45.21|47.42|44.92|0
1748603100000|2025-05-30 11:05:00|47.57|45.07|47.35|44.85|47.59|45.09|47.31|44.81|0
1748603400000|2025-05-30 11:10:00|47.34|44.84|47.2|44.7|47.38|44.88|47.09|44.59|0
1748603700000|2025-05-30 11:15:00|47.19|44.69|47.18|44.68|47.26|44.76|47.12|44.62|0
1748604000000|2025-05-30 11:20:00|47.2|44.7|47.26|44.76|47.28|44.78|47.11|44.61|0
1748604300000|2025-05-30 11:25:00|47.25|44.75|47.31|44.81|47.34|44.84|47.25|44.75|0
1748604600000|2025-05-30 11:30:00|47.3|44.8|47.56|45.06|47.58|45.08|47.26|44.76|0
1748604900000|2025-05-30 11:35:00|47.57|45.07|47.44|44.94|47.58|45.08|47.38|44.88|0
1748605200000|2025-05-30 11:40:00|47.43|44.93|47.49|44.99|47.55|45.05|47.33|44.83|0
1748605500000|2025-05-30 11:45:00|47.44|44.94|47.39|44.89|47.53|45.03|47.37|44.87|0
1748605800000|2025-05-30 11:50:00|47.36|44.86|47.32|44.82|47.5|45|47.27|44.77|0
1748606100000|2025-05-30 11:55:00|47.31|44.81|47.35|44.85|47.47|44.97|47.28|44.78|0
1748606400000|2025-05-30 12:00:00|47.33|44.83|46.89|44.39|47.38|44.88|46.86|44.36|0
1748606700000|2025-05-30 12:05:00|46.87|44.37|47.91|45.41|49.12|46.62|46.75|44.25|0
1748607000000|2025-05-30 12:10:00|47.88|45.38|50.09|47.59|51.2|48.7|47.88|45.38|0
1748607300000|2025-05-30 12:15:00|50.21|47.71|49.25|46.75|50.41|47.91|49.05|46.55|0
1748607600000|2025-05-30 12:20:00|49.23|46.73|49.8|47.3|49.98|47.48|48.97|46.47|0
1748607900000|2025-05-30 12:25:00|49.85|47.35|49.78|47.28|50.18|47.68|49.34|46.84|0
1748608200000|2025-05-30 12:30:00|49.8|47.3|48.34|45.84|49.8|47.3|48.27|45.77|0
1748608500000|2025-05-30 12:35:00|48.39|45.89|48.9|46.4|48.9|46.4|48.32|45.82|0
1748608800000|2025-05-30 12:40:00|48.92|46.42|48.78|46.28|49.04|46.54|48.52|46.02|0
1748609100000|2025-05-30 12:45:00|48.76|46.26|48.78|46.28|48.99|46.49|48.58|46.08|0
1748609400000|2025-05-30 12:50:00|48.8|46.3|48.85|46.35|49.09|46.59|48.69|46.19|0
1748609700000|2025-05-30 12:55:00|48.88|46.38|49.09|46.59|49.16|46.66|48.76|46.26|0
1748610000000|2025-05-30 13:00:00|49.07|46.57|49.07|46.57|49.27|46.77|48.97|46.47|0
1748610300000|2025-05-30 13:05:00|49.08|46.58|49.4|46.9|49.49|46.99|48.93|46.43|0
1748610600000|2025-05-30 13:10:00|49.38|46.88|49.44|46.94|49.5|47|49.31|46.81|0
1748610900000|2025-05-30 13:15:00|49.42|46.92|48.86|46.36|49.43|46.93|48.76|46.26|0
1748611200000|2025-05-30 13:20:00|48.9|46.4|48.98|45.98|49.07|46.57|48.55|45.98|0
1748611500000|2025-05-30 13:25:00|49.12|46.12|48.54|45.54|49.12|46.12|48.51|45.51|0
1748611800000|2025-05-30 13:30:00|48.6|46.1|48.87|46.37|49.37|46.87|48.6|46.1|0
1748612100000|2025-05-30 13:35:00|48.92|46.42|49.2|46.7|49.42|46.92|48.78|46.28|0
1748612400000|2025-05-30 13:40:00|49.3|46.8|49.15|46.65|49.3|46.8|48.92|46.42|0
1748612700000|2025-05-30 13:45:00|49.16|46.66|49.37|46.87|49.49|46.99|48.67|46.17|0
1748613000000|2025-05-30 13:50:00|49.41|46.91|49.44|46.94|50.27|47.77|49.41|46.91|0
1748613300000|2025-05-30 13:55:00|49.46|46.96|49.56|47.06|49.75|47.25|49.25|46.75|0
1748613600000|2025-05-30 14:00:00|49.58|47.08|48.63|46.13|49.77|47.27|48.5|46|0
1748613900000|2025-05-30 14:05:00|48.55|46.05|48.08|45.58|48.56|46.06|48.02|45.52|0
1748614200000|2025-05-30 14:10:00|48.1|45.6|47.81|45.31|48.3|45.8|47.63|45.13|0
1748614500000|2025-05-30 14:15:00|47.85|45.35|47.72|45.22|47.98|45.48|47.7|45.2|0
1748614800000|2025-05-30 14:20:00|47.68|45.18|47.67|45.17|47.8|45.3|47.49|44.99|0
1748615100000|2025-05-30 14:25:00|47.65|45.15|47.36|44.86|47.73|45.23|47.32|44.82|0
1748615400000|2025-05-30 14:30:00|47.37|44.87|47.39|44.89|47.61|45.11|47.15|44.65|0
1748615700000|2025-05-30 14:35:00|47.37|44.87|47.12|44.62|47.5|45|47.07|44.57|0
1748616000000|2025-05-30 14:40:00|47.18|44.68|47.69|45.19|47.71|45.21|47.13|44.63|0
1748616300000|2025-05-30 14:45:00|47.71|45.21|47.62|45.12|47.97|45.47|47.54|45.04|0
1748616600000|2025-05-30 14:50:00|47.6|45.1|47.96|45.46|48.29|45.79|47.6|45.1|0
1748616900000|2025-05-30 14:55:00|47.94|45.44|48.1|45.6|48.29|45.79|47.46|44.96|0
1748617200000|2025-05-30 15:00:00|48.06|45.56|48.12|45.62|48.13|45.63|47.84|45.34|0
1748617500000|2025-05-30 15:05:00|48.09|45.59|47.88|45.38|48.17|45.67|47.67|45.17|0
1748617800000|2025-05-30 15:10:00|47.86|45.36|48.07|45.57|48.3|45.8|47.8|45.3|0
1748618100000|2025-05-30 15:15:00|48.05|45.55|48.7|46.2|48.76|46.26|47.97|45.47|0
1748618400000|2025-05-30 15:20:00|48.68|46.18|48.13|45.63|48.69|46.19|48.06|45.56|0
1748618700000|2025-05-30 15:25:00|48.15|45.65|47.73|45.23|48.33|45.83|47.66|45.16|0
1748619000000|2025-05-30 15:30:00|47.81|45.31|48.69|46.19|48.82|46.32|47.61|45.11|0
1748619300000|2025-05-30 15:35:00|48.73|46.23|48.77|46.27|48.95|46.45|48.52|46.02|0
1748619600000|2025-05-30 15:40:00|48.78|46.28|49.06|46.56|49.3|46.8|48.77|46.27|0
1748619900000|2025-05-30 15:45:00|49.12|46.62|48.62|46.12|49.3|46.8|48.62|46.12|0
1748620200000|2025-05-30 15:50:00|48.66|46.16|48.54|46.04|48.71|46.21|48.37|45.87|0
1748620500000|2025-05-30 15:55:00|48.52|46.02|48.57|46.07|48.64|46.14|48.18|45.68|0
1748620800000|2025-05-30 16:00:00|48.51|46.01|48.83|46.33|49.01|46.51|48.48|45.98|0
1748621100000|2025-05-30 16:05:00|48.86|46.36|48.23|45.73|48.97|46.47|48.23|45.73|0
1748621400000|2025-05-30 16:10:00|48.3|45.8|48.51|46.01|48.61|46.11|48.2|45.7|0
1748621700000|2025-05-30 16:15:00|48.53|46.03|49.38|46.88|49.6|47.1|48.49|45.99|0
1748622000000|2025-05-30 16:20:00|49.36|46.86|49.75|47.25|49.99|47.49|49.25|46.75|0
1748622300000|2025-05-30 16:25:00|49.73|47.23|51.63|49.13|51.79|49.29|49.59|47.09|0
1748622600000|2025-05-30 16:30:00|51.55|49.05|52.05|49.55|52.93|50.43|51.55|49.05|0
1748622900000|2025-05-30 16:35:00|52.09|49.59|51.19|48.69|52.22|49.72|51.05|48.55|0
1748623200000|2025-05-30 16:40:00|51.21|48.71|51.67|49.17|51.79|49.29|50.75|48.25|0
1748623500000|2025-05-30 16:45:00|51.7|49.2|51.96|49.46|52.1|49.6|51.56|49.06|0
1748623800000|2025-05-30 16:50:00|52|49.5|52.54|50.04|52.64|50.14|51.94|49.44|0
1748624100000|2025-05-30 16:55:00|52.57|50.07|52.24|49.74|52.6|50.1|52.24|49.74|0
1748624400000|2025-05-30 17:00:00|52.28|49.78|51.72|49.22|52.55|50.05|51.65|49.15|0
1748624700000|2025-05-30 17:05:00|51.68|49.18|50.73|48.23|51.7|49.2|50.73|48.23|0
1748625000000|2025-05-30 17:10:00|50.69|48.19|51.27|48.77|51.27|48.77|50.69|48.19|0
1748625300000|2025-05-30 17:15:00|51.29|48.79|51.13|48.63|51.49|48.99|51.04|48.54|0
1748625600000|2025-05-30 17:20:00|51.17|48.67|51.22|48.72|51.6|49.1|50.94|48.44|0
1748625900000|2025-05-30 17:25:00|51.26|48.76|50.83|48.33|51.55|49.05|50.83|48.33|0
1748626200000|2025-05-30 17:30:00|50.81|48.31|50.6|48.1|51.01|48.51|50.56|48.06|0
1748626500000|2025-05-30 17:35:00|50.58|48.08|50.4|47.9|50.63|48.13|50.23|47.73|0
1748626800000|2025-05-30 17:40:00|50.39|47.89|50.53|48.03|50.55|48.05|50.18|47.68|0
1748627100000|2025-05-30 17:45:00|50.55|48.05|50.59|48.09|50.89|48.39|50.41|47.91|0
1748627400000|2025-05-30 17:50:00|50.56|48.06|49.99|47.49|50.58|48.08|49.94|47.44|0
1748627700000|2025-05-30 17:55:00|50.01|47.51|50.61|48.11|50.65|48.15|49.99|47.49|0
1748628000000|2025-05-30 18:00:00|50.59|48.09|49.94|47.44|50.61|48.11|49.9|47.4|0
1748628300000|2025-05-30 18:05:00|49.95|47.45|49.21|46.71|50.03|47.53|49.17|46.67|0
1748628600000|2025-05-30 18:10:00|49.23|46.73|49.17|46.67|49.27|46.77|49.02|46.52|0
1748628900000|2025-05-30 18:15:00|49.15|46.65|48.34|45.84|49.3|46.8|48.26|45.76|0
1748629200000|2025-05-30 18:20:00|48.32|45.82|48.12|45.62|48.5|46|47.92|45.42|0
1748629500000|2025-05-30 18:25:00|48.09|45.59|48.04|45.54|48.12|45.62|47.74|45.24|0
1748629800000|2025-05-30 18:30:00|47.99|45.49|48.45|45.95|48.47|45.97|47.87|45.37|0
1748630100000|2025-05-30 18:35:00|48.48|45.98|47.97|45.47|48.48|45.98|47.9|45.4|0
1748630400000|2025-05-30 18:40:00|47.95|45.45|48.32|45.82|48.48|45.98|47.93|45.43|0
1748630700000|2025-05-30 18:45:00|48.28|45.78|47.88|45.38|48.35|45.85|47.88|45.38|0
1748631000000|2025-05-30 18:50:00|47.9|45.4|47.66|45.16|47.96|45.46|47.49|44.99|0
1748631300000|2025-05-30 18:55:00|47.68|45.18|47.42|44.92|47.86|45.36|47.39|44.89|0
1748631600000|2025-05-30 19:00:00|47.44|44.94|46.94|44.44|47.48|44.98|46.74|44.24|0
1748631900000|2025-05-30 19:05:00|46.92|44.42|47|44.5|47.05|44.55|46.63|44.13|0
1748632200000|2025-05-30 19:10:00|47.04|44.54|46.89|44.39|47.25|44.75|46.8|44.3|0
1748632500000|2025-05-30 19:15:00|46.87|44.37|46.39|43.89|46.95|44.45|46.27|43.77|0
1748632800000|2025-05-30 19:20:00|46.42|43.92|46.36|43.86|46.79|44.29|46.3|43.8|0
1748633100000|2025-05-30 19:25:00|46.34|43.84|46.39|43.89|46.45|43.95|45.97|43.47|0
1748633400000|2025-05-30 19:30:00|46.42|43.92|46.57|44.07|46.98|44.48|46.42|43.92|0
1748633700000|2025-05-30 19:35:00|46.55|44.05|46.76|44.26|46.83|44.33|46.17|43.67|0
1748634000000|2025-05-30 19:40:00|46.74|44.24|47.1|44.6|47.5|45|46.68|44.18|0
1748634300000|2025-05-30 19:45:00|47.12|44.62|46.86|44.36|47.49|44.99|46.82|44.32|0
1748634600000|2025-05-30 19:50:00|46.73|44.23|47.38|44.88|47.56|45.06|46.4|43.9|0
1748634900000|2025-05-30 19:55:00|47.23|44.73|47.36|44.86|47.36|44.86|46.12|43.62|0
1748635200000|2025-05-30 20:00:00|47.46|44.96|47.38|44.88|47.47|44.97|46.69|44.19|0
1748635500000|2025-05-30 20:05:00|47.4|44.9|47.18|44.68|47.59|45.09|47.15|44.65|0
1748635800000|2025-05-30 20:10:00|47.2|44.7|46.91|44.41|47.34|44.84|46.91|44.41|0
1748824500000|2025-06-02 00:35:00|48.38|45.88|48.37|45.87|48.48|45.98|48.37|45.87|0
1748824800000|2025-06-02 00:40:00|48.38|45.88|48.3|45.8|48.49|45.99|48.15|45.65|0
1748825100000|2025-06-02 00:45:00|48.24|45.74|48.37|45.87|48.4|45.9|48.15|45.65|0
1748825400000|2025-06-02 00:50:00|48.41|45.91|48.51|46.01|48.54|46.04|47.97|45.47|0
1748825700000|2025-06-02 00:55:00|48.49|45.99|48.36|45.86|48.51|46.01|47.93|45.43|0
1748826000000|2025-06-02 01:00:00|48.38|45.88|48.14|45.64|48.42|45.92|48.12|45.62|0
1748826300000|2025-06-02 01:05:00|48.18|45.68|48.07|45.57|48.33|45.83|48.02|45.52|0
1748826600000|2025-06-02 01:10:00|48.06|45.56|48.09|45.59|48.17|45.67|48.04|45.54|0
1748826900000|2025-06-02 01:15:00|48.08|45.58|48.1|45.6|48.19|45.69|48.06|45.56|0
1748827200000|2025-06-02 01:20:00|48.09|45.59|47.99|45.49|48.2|45.7|47.97|45.47|0
1748827500000|2025-06-02 01:25:00|48.01|45.51|48.23|45.73|48.26|45.76|47.92|45.42|0
1748827800000|2025-06-02 01:30:00|48.24|45.74|48.51|46.01|48.53|46.03|48.22|45.72|0
1748828100000|2025-06-02 01:35:00|48.53|46.03|48.57|46.07|48.63|46.13|48.46|45.96|0
1748828400000|2025-06-02 01:40:00|48.59|46.09|48.8|46.3|48.91|46.41|48.48|45.98|0
1748828700000|2025-06-02 01:45:00|48.82|46.32|48.58|46.08|48.82|46.32|48.56|46.06|0
1748829000000|2025-06-02 01:50:00|48.56|46.06|48.68|46.18|48.7|46.2|48.52|46.02|0
1748829300000|2025-06-02 01:55:00|48.7|46.2|48.68|46.18|48.77|46.27|48.62|46.12|0
1748829600000|2025-06-02 02:00:00|48.66|46.16|48.66|46.16|48.7|46.2|48.57|46.07|0
1748829900000|2025-06-02 02:05:00|48.7|46.2|49.02|46.52|49.13|46.63|48.61|46.11|0
1748830200000|2025-06-02 02:10:00|49.04|46.54|49.01|46.51|49.05|46.55|48.77|46.27|0
1748830500000|2025-06-02 02:15:00|48.99|46.49|49.04|46.54|49.06|46.56|48.9|46.4|0
1748830800000|2025-06-02 02:20:00|49.01|46.51|48.77|46.27|49.11|46.61|48.75|46.25|0
1748831100000|2025-06-02 02:25:00|48.79|46.29|48.8|46.3|48.82|46.32|48.72|46.22|0
1748831400000|2025-06-02 02:30:00|48.81|46.31|48.65|46.15|48.91|46.41|48.63|46.13|0
1748831700000|2025-06-02 02:35:00|48.63|46.13|48.55|46.05|48.68|46.18|48.54|46.04|0
1748832000000|2025-06-02 02:40:00|48.57|46.07|48.57|46.07|48.61|46.11|48.48|45.98|0
1748832300000|2025-06-02 02:45:00|48.59|46.09|48.56|46.06|48.63|46.13|48.33|45.83|0
1748832600000|2025-06-02 02:50:00|48.54|46.04|48.68|46.18|48.7|46.2|48.53|46.03|0
1748832900000|2025-06-02 02:55:00|48.67|46.17|48.78|46.28|48.83|46.33|48.57|46.07|0
1748833200000|2025-06-02 03:00:00|48.8|46.3|49.12|46.62|49.12|46.62|48.78|46.28|0
1748833500000|2025-06-02 03:05:00|49.11|46.61|49.45|46.95|49.54|47.04|49.08|46.58|0
1748833800000|2025-06-02 03:10:00|49.44|46.94|49.32|46.82|49.5|47|49.3|46.8|0
1748834100000|2025-06-02 03:15:00|49.31|46.81|49.26|46.76|49.38|46.88|49.22|46.72|0
1748834400000|2025-06-02 03:20:00|49.25|46.75|49.16|46.66|49.28|46.78|49.05|46.55|0
1748834700000|2025-06-02 03:25:00|49.17|46.67|49.4|46.9|49.51|47.01|49.17|46.67|0
1748835000000|2025-06-02 03:30:00|49.41|46.91|49.41|46.91|49.46|46.96|49.36|46.86|0
1748835300000|2025-06-02 03:35:00|49.43|46.93|49.39|46.89|49.45|46.95|49.29|46.79|0
1748835600000|2025-06-02 03:40:00|49.41|46.91|49.35|46.85|49.41|46.91|49.27|46.77|0
1748835900000|2025-06-02 03:45:00|49.36|46.86|49.44|46.94|49.53|47.03|49.35|46.85|0
1748836200000|2025-06-02 03:50:00|49.48|46.98|49.54|47.04|49.65|47.15|49.42|46.92|0
1748836500000|2025-06-02 03:55:00|49.59|47.09|49.52|47.02|49.61|47.11|49.42|46.92|0
1748836800000|2025-06-02 04:00:00|49.54|47.04|49.57|47.07|50.35|47.85|49.5|47|0
1748837100000|2025-06-02 04:05:00|49.55|47.05|49.46|46.96|49.59|47.09|49.42|46.92|0
1748837400000|2025-06-02 04:10:00|49.44|46.94|49.44|46.94|49.53|47.03|49.37|46.87|0
1748837700000|2025-06-02 04:15:00|49.45|46.95|49.35|46.85|49.46|46.96|49.29|46.79|0
1748838000000|2025-06-02 04:20:00|49.34|46.84|49.27|46.77|49.35|46.85|49.21|46.71|0
1748838300000|2025-06-02 04:25:00|49.25|46.75|49.15|46.65|49.25|46.75|49.14|46.64|0
1748838600000|2025-06-02 04:30:00|49.19|46.69|49.18|46.68|49.24|46.74|49.15|46.65|0
1748838900000|2025-06-02 04:35:00|49.2|46.7|49.23|46.73|49.33|46.83|49.16|46.66|0
1748839200000|2025-06-02 04:40:00|49.22|46.72|49.24|46.74|49.32|46.82|49.22|46.72|0
1748839500000|2025-06-02 04:45:00|49.23|46.73|49.49|46.99|49.51|47.01|49.22|46.72|0
1748839800000|2025-06-02 04:50:00|49.48|46.98|49.79|47.29|49.81|47.31|49.46|46.96|0
1748840100000|2025-06-02 04:55:00|49.77|47.27|49.62|47.12|49.82|47.32|49.6|47.1|0
1748840400000|2025-06-02 05:00:00|49.6|47.1|49.47|46.97|49.6|47.1|49.39|46.89|0
1748840700000|2025-06-02 05:05:00|49.45|46.95|49.37|46.87|49.54|47.04|49.37|46.87|0
1748841000000|2025-06-02 05:10:00|49.43|46.93|49.41|46.91|49.5|47|49.35|46.85|0
1748841300000|2025-06-02 05:15:00|49.43|46.93|49.57|47.07|49.61|47.11|49.4|46.9|0
1748841600000|2025-06-02 05:20:00|49.51|47.01|49.8|47.3|49.8|47.3|49.51|47.01|0
1748841900000|2025-06-02 05:25:00|49.81|47.31|49.59|47.09|49.89|47.39|49.57|47.07|0
1748842200000|2025-06-02 05:30:00|49.63|47.13|49.85|47.35|49.88|47.38|49.61|47.11|0
1748842500000|2025-06-02 05:35:00|49.87|47.37|49.84|47.34|49.97|47.47|49.78|47.28|0
1748842800000|2025-06-02 05:40:00|49.86|47.36|49.73|47.23|49.87|47.37|49.64|47.14|0
1748843100000|2025-06-02 05:45:00|49.75|47.25|49.74|47.24|49.8|47.3|49.68|47.18|0
1748843400000|2025-06-02 05:50:00|49.75|47.25|49.74|47.24|49.82|47.32|49.67|47.17|0
1748843700000|2025-06-02 05:55:00|49.72|47.22|49.78|47.28|49.85|47.35|49.7|47.2|0
1748844000000|2025-06-02 06:00:00|49.79|47.29|49.85|47.35|49.94|47.44|49.67|47.17|0
1748844300000|2025-06-02 06:05:00|49.9|47.4|49.86|47.36|49.98|47.48|49.79|47.29|0
1748844600000|2025-06-02 06:10:00|49.88|47.38|50.22|47.72|50.26|47.76|49.88|47.38|0
1748844900000|2025-06-02 06:15:00|50.24|47.74|49.89|47.39|50.35|47.85|49.89|47.39|0
1748845200000|2025-06-02 06:20:00|49.88|47.38|49.93|47.43|50.03|47.53|49.68|47.18|0
1748845500000|2025-06-02 06:25:00|49.96|47.46|49.88|47.38|50.05|47.55|49.73|47.23|0
1748845800000|2025-06-02 06:30:00|49.8|47.3|49.57|47.07|49.94|47.44|49.56|47.06|0
1748846100000|2025-06-02 06:35:00|49.58|47.08|49.71|47.21|49.86|47.36|49.53|47.03|0
1748846400000|2025-06-02 06:40:00|49.7|47.2|49.47|46.97|49.77|47.27|49.41|46.91|0
1748846700000|2025-06-02 06:45:00|49.51|47.01|49.63|47.13|49.67|47.17|49.43|46.93|0
1748847000000|2025-06-02 06:50:00|49.61|47.11|49.77|47.27|49.84|47.34|49.52|47.02|0
1748847300000|2025-06-02 06:55:00|49.79|47.29|50.05|47.55|50.05|47.55|49.77|47.27|0
1748847600000|2025-06-02 07:00:00|50.08|47.58|49.07|46.57|50.15|47.65|49.07|46.57|0
1748847900000|2025-06-02 07:05:00|49.11|46.61|49.11|46.61|49.27|46.77|49.04|46.54|0
1748848200000|2025-06-02 07:10:00|49.13|46.63|49.02|46.52|49.24|46.74|48.97|46.47|0
1748848500000|2025-06-02 07:15:00|48.98|46.48|48.98|46.48|49.2|46.7|48.95|46.45|0
1748848800000|2025-06-02 07:20:00|49|46.5|49.44|46.94|49.45|46.95|49|46.5|0
1748849100000|2025-06-02 07:25:00|49.39|46.89|51.01|48.51|51.04|48.54|49.39|46.89|0
1748849400000|2025-06-02 07:30:00|50.99|48.49|49.53|47.03|51.03|48.53|49.48|46.98|0
1748849700000|2025-06-02 07:35:00|49.52|47.02|49.44|46.94|49.68|47.18|49.3|46.8|0
1748850000000|2025-06-02 07:40:00|49.37|46.87|49.66|47.16|49.78|47.28|49.37|46.87|0
1748850300000|2025-06-02 07:45:00|49.69|47.19|49.59|47.09|49.78|47.28|49.44|46.94|0
1748850600000|2025-06-02 07:50:00|49.56|47.06|49.69|47.19|49.77|47.27|49.51|47.01|0
1748850900000|2025-06-02 07:55:00|49.72|47.22|49.75|47.25|49.89|47.39|49.65|47.15|0
1748851200000|2025-06-02 08:00:00|49.74|47.24|49.5|47|49.84|47.34|49.39|46.89|0
1748851500000|2025-06-02 08:05:00|49.48|46.98|49.12|46.62|49.48|46.98|49.04|46.54|0
1748851800000|2025-06-02 08:10:00|49.1|46.6|49.03|46.53|49.32|46.82|49.01|46.51|0
1748852100000|2025-06-02 08:15:00|49.02|46.52|49.4|46.9|49.42|46.92|49.01|46.51|0
1748852400000|2025-06-02 08:20:00|49.39|46.89|48.94|46.44|49.4|46.9|48.86|46.36|0
1748852700000|2025-06-02 08:25:00|48.93|46.43|48.7|46.2|49.04|46.54|48.63|46.13|0
1748853000000|2025-06-02 08:30:00|48.69|46.19|48.78|46.28|48.86|46.36|48.54|46.04|0
1748853300000|2025-06-02 08:35:00|48.81|46.31|48.83|46.33|48.9|46.4|48.67|46.17|0
1748853600000|2025-06-02 08:40:00|48.81|46.31|48.98|46.48|49.12|46.62|48.81|46.31|0
1748853900000|2025-06-02 08:45:00|48.97|46.47|49.1|46.6|49.12|46.62|48.82|46.32|0
1748854200000|2025-06-02 08:50:00|49.12|46.62|49.23|46.73|49.3|46.8|49.06|46.56|0
1748854500000|2025-06-02 08:55:00|49.24|46.74|49.15|46.65|49.29|46.79|49|46.5|0
1748854800000|2025-06-02 09:00:00|49.18|46.68|49.16|46.66|49.36|46.86|49.09|46.59|0
1748855100000|2025-06-02 09:05:00|49.19|46.69|49.43|46.93|49.47|46.97|49.03|46.53|0
1748855400000|2025-06-02 09:10:00|49.46|46.96|49.62|47.12|49.8|47.3|49.46|46.96|0
1748855700000|2025-06-02 09:15:00|49.64|47.14|49.71|47.21|49.77|47.27|49.6|47.1|0
1748856000000|2025-06-02 09:20:00|49.69|47.19|49.42|46.92|49.71|47.21|49.34|46.84|0
1748856300000|2025-06-02 09:25:00|49.41|46.91|49.46|46.96|49.62|47.12|49.37|46.87|0
1748856600000|2025-06-02 09:30:00|49.49|46.99|49.42|46.92|49.51|47.01|49.32|46.82|0
1748856900000|2025-06-02 09:35:00|49.4|46.9|49.48|46.98|49.55|47.05|49.28|46.78|0
1748857200000|2025-06-02 09:40:00|49.47|46.97|49.73|47.23|49.73|47.23|49.37|46.87|0
1748857500000|2025-06-02 09:45:00|49.77|47.27|49.76|47.26|49.98|47.48|49.75|47.25|0
1748857800000|2025-06-02 09:50:00|49.78|47.28|49.8|47.3|50.05|47.55|49.66|47.16|0
1748858100000|2025-06-02 09:55:00|49.78|47.28|49.63|47.13|50|47.5|49.62|47.12|0
1748858400000|2025-06-02 10:00:00|49.61|47.11|49.65|47.15|49.74|47.24|49.57|47.07|0
1748858700000|2025-06-02 10:05:00|49.67|47.17|49.23|46.73|49.7|47.2|49.23|46.73|0
1748859000000|2025-06-02 10:10:00|49.2|46.7|49.2|46.7|49.25|46.75|49.07|46.57|0
1748859300000|2025-06-02 10:15:00|49.24|46.74|49.28|46.78|49.45|46.95|49.2|46.7|0
1748859600000|2025-06-02 10:20:00|49.26|46.76|49.61|47.11|49.63|47.13|49.24|46.74|0
1748859900000|2025-06-02 10:25:00|49.55|47.05|49.42|46.92|49.58|47.08|49.35|46.85|0
1748860200000|2025-06-02 10:30:00|49.41|46.91|49.36|46.86|49.52|47.02|49.31|46.81|0
1748860500000|2025-06-02 10:35:00|49.34|46.84|49.29|46.79|49.5|47|49.28|46.78|0
1748860800000|2025-06-02 10:40:00|49.23|46.73|49.21|46.71|49.26|46.76|49.11|46.61|0
1748861100000|2025-06-02 10:45:00|49.22|46.72|49.28|46.78|49.35|46.85|49.19|46.69|0
1748861400000|2025-06-02 10:50:00|49.27|46.77|49.23|46.73|49.34|46.84|49.13|46.63|0
1748861700000|2025-06-02 10:55:00|49.22|46.72|49.22|46.72|49.34|46.84|49.19|46.69|0
1748862000000|2025-06-02 11:00:00|49.19|46.69|48.95|46.45|49.32|46.82|48.95|46.45|0
1748862300000|2025-06-02 11:05:00|48.97|46.47|48.94|46.44|48.99|46.49|48.91|46.41|0
1748862600000|2025-06-02 11:10:00|48.95|46.45|48.62|46.12|48.99|46.49|48.46|45.96|0
1748862900000|2025-06-02 11:15:00|48.64|46.14|48.68|46.18|48.75|46.25|48.6|46.1|0
1748863200000|2025-06-02 11:20:00|48.64|46.14|48.66|46.16|48.7|46.2|48.57|46.07|0
1748863500000|2025-06-02 11:25:00|48.68|46.18|48.72|46.22|48.74|46.24|48.64|46.14|0
1748863800000|2025-06-02 11:30:00|48.8|46.3|48.34|45.84|48.81|46.31|48.29|45.79|0
1748864100000|2025-06-02 11:35:00|48.36|45.86|48.52|46.02|48.55|46.05|48.22|45.72|0
1748864400000|2025-06-02 11:40:00|48.53|46.03|48.67|46.17|48.68|46.18|48.44|45.94|0
1748864700000|2025-06-02 11:45:00|48.69|46.19|48.6|46.1|48.69|46.19|48.52|46.02|0
1748865000000|2025-06-02 11:50:00|48.61|46.11|48.58|46.08|48.64|46.14|48.51|46.01|0
1748865300000|2025-06-02 11:55:00|48.57|46.07|48.87|46.37|48.89|46.39|48.54|46.04|0
1748865600000|2025-06-02 12:00:00|48.85|46.35|48.62|46.12|50.12|47.62|48.55|46.05|0
1748865900000|2025-06-02 12:05:00|48.64|46.14|48.59|46.09|48.67|46.17|48.47|45.97|0
1748866200000|2025-06-02 12:10:00|48.6|46.1|48.4|45.9|48.61|46.11|48.38|45.88|0
1748866500000|2025-06-02 12:15:00|48.38|45.88|48.59|46.09|48.59|46.09|48.3|45.8|0
1748866800000|2025-06-02 12:20:00|48.6|46.1|48.8|46.3|48.93|46.43|48.57|46.07|0
1748867100000|2025-06-02 12:25:00|48.82|46.32|48.86|46.36|49.06|46.56|48.8|46.3|0
1748867400000|2025-06-02 12:30:00|48.84|46.34|48.61|46.11|48.9|46.4|48.48|45.98|0
1748867700000|2025-06-02 12:35:00|48.63|46.13|48.61|46.11|48.86|46.36|48.6|46.1|0
1748868000000|2025-06-02 12:40:00|48.63|46.13|48.09|45.59|48.69|46.19|48.03|45.53|0
1748868300000|2025-06-02 12:45:00|48.11|45.61|48.28|45.78|48.32|45.82|48.01|45.51|0
1748868600000|2025-06-02 12:50:00|48.32|45.82|48.62|46.12|48.65|46.15|48.31|45.81|0
1748868900000|2025-06-02 12:55:00|48.6|46.1|48.35|45.85|48.63|46.13|48.3|45.8|0
1748869200000|2025-06-02 13:00:00|48.33|45.83|48.32|45.82|48.39|45.89|48.08|45.58|0
1748869500000|2025-06-02 13:05:00|48.39|45.89|48.55|46.05|48.79|46.29|48.39|45.89|0
1748869800000|2025-06-02 13:10:00|48.53|46.03|48.63|46.13|48.63|46.13|48.38|45.88|0
1748870100000|2025-06-02 13:15:00|48.65|46.15|48.62|46.12|48.65|46.15|48.45|45.95|0
1748870400000|2025-06-02 13:20:00|48.63|46.13|48.8|45.8|48.8|46.13|48.36|45.8|0
1748870700000|2025-06-02 13:25:00|48.82|45.82|48.58|45.58|48.82|45.82|48.41|45.41|0
1748871000000|2025-06-02 13:30:00|47.56|45.06|46.68|44.18|47.72|45.22|46.56|44.06|0
1748871300000|2025-06-02 13:35:00|46.71|44.21|46.45|43.95|46.99|44.49|46.42|43.92|0
1748871600000|2025-06-02 13:40:00|46.55|44.05|46.67|44.17|47.15|44.65|46.48|43.98|0
1748871900000|2025-06-02 13:45:00|46.61|44.11|47.29|44.79|47.43|44.93|46.57|44.07|0
1748872200000|2025-06-02 13:50:00|47.27|44.77|48.52|46.02|48.97|46.47|47.27|44.77|0
1748872500000|2025-06-02 13:55:00|48.5|46|48.71|46.21|48.79|46.29|48.16|45.66|0
1748872800000|2025-06-02 14:00:00|48.94|46.44|49.42|46.92|50.17|47.67|48.39|45.89|0
1748873100000|2025-06-02 14:05:00|49.47|46.97|48.51|46.01|49.62|47.12|48.27|45.77|0
1748873400000|2025-06-02 14:10:00|48.55|46.05|48.36|45.86|49|46.5|48.07|45.57|0
1748873700000|2025-06-02 14:15:00|48.32|45.82|48.16|45.66|48.4|45.9|47.8|45.3|0
1748874000000|2025-06-02 14:20:00|48.17|45.67|47.42|44.92|48.33|45.83|47.16|44.66|0
1748874300000|2025-06-02 14:25:00|47.39|44.89|46.83|44.33|47.39|44.89|46.76|44.26|0
1748874600000|2025-06-02 14:30:00|46.86|44.36|46.4|43.9|47|44.5|46.4|43.9|0
1748874900000|2025-06-02 14:35:00|46.36|43.86|47.16|44.66|47.17|44.67|46.11|43.61|0
1748875200000|2025-06-02 14:40:00|47.15|44.65|47.01|44.51|47.19|44.69|46.83|44.33|0
1748875500000|2025-06-02 14:45:00|47|44.5|46.83|44.33|47.13|44.63|46.68|44.18|0
1748875800000|2025-06-02 14:50:00|46.85|44.35|46.77|44.27|46.91|44.41|46.54|44.04|0
1748876100000|2025-06-02 14:55:00|46.79|44.29|46.32|43.82|46.87|44.37|46.22|43.72|0
1748876400000|2025-06-02 15:00:00|46.33|43.83|46.69|44.19|46.89|44.39|46.1|43.6|0
1748876700000|2025-06-02 15:05:00|46.71|44.21|46.92|44.42|46.97|44.47|46.42|43.92|0
1748877000000|2025-06-02 15:10:00|46.97|44.47|46.59|44.09|47.12|44.62|46.39|43.89|0
1748877300000|2025-06-02 15:15:00|46.55|44.05|46.9|44.4|46.93|44.43|46.54|44.04|0
1748877600000|2025-06-02 15:20:00|46.89|44.39|46.9|44.4|47.04|44.54|46.73|44.23|0
1748877900000|2025-06-02 15:25:00|46.88|44.38|47.3|44.8|47.54|45.04|46.76|44.26|0
1748878200000|2025-06-02 15:30:00|47.34|44.84|47.58|45.08|47.58|45.08|47.11|44.61|0
1748878500000|2025-06-02 15:35:00|47.57|45.07|47.32|44.82|47.62|45.12|47.22|44.72|0
1748878800000|2025-06-02 15:40:00|47.29|44.79|46.86|44.36|47.4|44.9|46.82|44.32|0
1748879100000|2025-06-02 15:45:00|46.88|44.38|46.86|44.36|47.02|44.52|46.6|44.1|0
1748879400000|2025-06-02 15:50:00|46.9|44.4|46.37|43.87|46.91|44.41|46.29|43.79|0
1748879700000|2025-06-02 15:55:00|46.36|43.86|46.43|43.93|46.67|44.17|46.26|43.76|0
1748880000000|2025-06-02 16:00:00|46.4|43.9|46.77|44.27|46.96|44.46|46.4|43.9|0
1748880300000|2025-06-02 16:05:00|46.79|44.29|46.73|44.23|46.97|44.47|46.67|44.17|0
1748880600000|2025-06-02 16:10:00|46.75|44.25|46.64|44.14|46.83|44.33|46.56|44.06|0
1748880900000|2025-06-02 16:15:00|46.66|44.16|46.72|44.22|46.92|44.42|46.59|44.09|0
1748881200000|2025-06-02 16:20:00|46.75|44.25|46.67|44.17|46.79|44.29|46.57|44.07|0
1748881500000|2025-06-02 16:25:00|46.68|44.18|46.8|44.3|47.17|44.67|46.68|44.18|0
1748881800000|2025-06-02 16:30:00|46.81|44.31|46.52|44.02|46.87|44.37|46.52|44.02|0
1748882100000|2025-06-02 16:35:00|46.5|44|46.5|44|46.79|44.29|46.41|43.91|0
1748882400000|2025-06-02 16:40:00|46.47|43.97|46.88|44.38|46.95|44.45|46.44|43.94|0
1748882700000|2025-06-02 16:45:00|46.86|44.36|46.77|44.27|46.88|44.38|46.52|44.02|0
1748883000000|2025-06-02 16:50:00|46.79|44.29|46.1|43.6|46.81|44.31|46.1|43.6|0
1748883300000|2025-06-02 16:55:00|46.12|43.62|46.18|43.68|46.26|43.76|46.09|43.59|0
1748883600000|2025-06-02 17:00:00|46.12|43.62|46.18|43.68|46.22|43.72|45.82|43.32|0
1748883900000|2025-06-02 17:05:00|46.16|43.66|45.98|43.48|46.22|43.72|45.95|43.45|0
1748884200000|2025-06-02 17:10:00|46|43.5|46.25|43.75|46.33|43.83|45.9|43.4|0
1748884500000|2025-06-02 17:15:00|46.27|43.77|46.24|43.74|46.35|43.85|46.14|43.64|0
1748884800000|2025-06-02 17:20:00|46.26|43.76|46.39|43.89|46.61|44.11|46.25|43.75|0
1748885100000|2025-06-02 17:25:00|46.41|43.91|46.63|44.13|46.72|44.22|46.2|43.7|0
1748885400000|2025-06-02 17:30:00|46.65|44.15|46.43|43.93|46.65|44.15|46.25|43.75|0
1748885700000|2025-06-02 17:35:00|46.41|43.91|46.35|43.85|46.59|44.09|46.32|43.82|0
1748886000000|2025-06-02 17:40:00|46.36|43.86|46.6|44.1|46.61|44.11|46.3|43.8|0
1748886300000|2025-06-02 17:45:00|46.59|44.09|46.64|44.14|46.7|44.2|46.5|44|0
1748886600000|2025-06-02 17:50:00|46.66|44.16|46.61|44.11|46.76|44.26|46.49|43.99|0
1748886900000|2025-06-02 17:55:00|46.59|44.09|46.34|43.84|46.65|44.15|46.28|43.78|0
1748887200000|2025-06-02 18:00:00|46.37|43.87|46.39|43.89|46.47|43.97|46.05|43.55|0
1748887500000|2025-06-02 18:05:00|46.37|43.87|46.54|44.04|46.62|44.12|46.09|43.59|0
1748887800000|2025-06-02 18:10:00|46.56|44.06|46.2|43.7|46.58|44.08|46.1|43.6|0
1748888100000|2025-06-02 18:15:00|46.21|43.71|45.44|42.94|46.21|43.71|45.2|42.7|0
1748888400000|2025-06-02 18:20:00|45.46|42.96|45.14|42.64|45.52|43.02|44.91|42.41|0
1748888700000|2025-06-02 18:25:00|45.12|42.62|45.09|42.59|45.29|42.79|45.03|42.53|0
1748889000000|2025-06-02 18:30:00|45.07|42.57|45.19|42.69|45.19|42.69|44.97|42.47|0
1748889300000|2025-06-02 18:35:00|45.17|42.67|45.08|42.58|45.28|42.78|45.06|42.56|0
1748889600000|2025-06-02 18:40:00|45.1|42.6|45.08|42.58|45.26|42.76|44.93|42.43|0
1748889900000|2025-06-02 18:45:00|45.03|42.53|45.07|42.57|45.13|42.63|44.96|42.46|0
1748890200000|2025-06-02 18:50:00|45.11|42.61|44.97|42.47|45.19|42.69|44.88|42.38|0
1748890500000|2025-06-02 18:55:00|44.99|42.49|44.72|42.22|45.01|42.51|44.7|42.2|0
1748890800000|2025-06-02 19:00:00|44.74|42.24|44.61|42.11|44.77|42.27|44.51|42.01|0
1748891100000|2025-06-02 19:05:00|44.63|42.13|44.71|42.21|44.83|42.33|44.51|42.01|0
1748891400000|2025-06-02 19:10:00|44.69|42.19|44.73|42.23|44.8|42.3|44.62|42.12|0
1748891700000|2025-06-02 19:15:00|44.75|42.25|44.75|42.25|44.85|42.35|44.68|42.18|0
1748892000000|2025-06-02 19:20:00|44.76|42.26|44.3|41.8|44.84|42.34|44.23|41.73|0
1748892300000|2025-06-02 19:25:00|44.35|41.85|44.38|41.88|44.47|41.97|44.3|41.8|0
1748892600000|2025-06-02 19:30:00|44.37|41.87|44.56|42.06|44.67|42.17|44.37|41.87|0
1748892900000|2025-06-02 19:35:00|44.58|42.08|44.65|42.15|44.73|42.23|44.48|41.98|0
1748893200000|2025-06-02 19:40:00|44.67|42.17|44.6|42.1|44.76|42.26|44.53|42.03|0
1748893500000|2025-06-02 19:45:00|44.62|42.12|44.72|42.22|44.72|42.22|44.55|42.05|0
1748893800000|2025-06-02 19:50:00|44.75|42.25|44.81|42.31|44.92|42.42|44.46|41.96|0
1748894100000|2025-06-02 19:55:00|44.68|42.18|44.29|41.79|44.74|42.24|44.24|41.74|0
1748894400000|2025-06-02 20:00:00|44.19|41.69|44.26|41.76|44.36|41.86|44|41.5|0
1748894700000|2025-06-02 20:05:00|44.24|41.74|44.28|41.78|44.38|41.88|44.24|41.74|0
1748895000000|2025-06-02 20:10:00|44.3|41.8|44.24|41.74|44.35|41.85|44.21|41.71|0
1748895300000|2025-06-02 20:15:00|44.21|41.71|44.06|41.56|44.24|41.74|43.92|41.42|0
1748895600000|2025-06-02 20:20:00|44.04|41.54|44.07|41.57|44.18|41.68|44.03|41.53|0
1748895900000|2025-06-02 20:25:00|44.09|41.59|44.29|41.79|44.31|41.81|44.09|41.59|0
1748896200000|2025-06-02 20:30:00|44.31|41.81|44.32|41.82|44.36|41.86|44.26|41.76|0
1748896500000|2025-06-02 20:35:00|44.34|41.84|44.48|41.98|44.51|42.01|44.29|41.79|0
1748896800000|2025-06-02 20:40:00|44.5|42|44.37|41.87|44.5|42|44.36|41.86|0
1748897100000|2025-06-02 20:45:00|44.41|41.91|44.35|41.85|44.44|41.94|44.35|41.85|0
1748897400000|2025-06-02 20:50:00|44.41|41.91|44.48|41.98|44.48|41.98|44.37|41.87|0
1748897700000|2025-06-02 20:55:00|44.73|41.73|44.66|41.66|44.76|41.76|44.62|41.62|0
1748898000000|2025-06-02 21:00:00|44.67|41.67|44.66|41.66|44.69|41.69|44.64|41.64|0
1748898300000|2025-06-02 21:05:00|44.65|41.65|44.63|41.63|44.65|41.65|44.62|41.62|0
1748898600000|2025-06-02 21:10:00|44.64|41.64|44.63|41.63|44.64|41.64|44.62|41.62|0
1748898900000|2025-06-02 21:15:00|44.59|41.59|44.59|41.59|44.61|41.61|44.59|41.59|0
1748899200000|2025-06-02 21:20:00|44.6|41.6|44.58|41.58|44.6|41.6|44.58|41.58|0
1748899500000|2025-06-02 21:25:00|44.59|41.59|44.59|41.59|44.6|41.6|44.59|41.59|0
1748899800000|2025-06-02 21:30:00|44.58|41.58|44.54|41.54|44.59|41.59|44.54|41.54|0
1748900100000|2025-06-02 21:35:00|44.53|41.53|44.54|41.54|44.54|41.54|44.44|41.44|0
1748900400000|2025-06-02 21:40:00|44.55|41.55|44.54|41.54|44.57|41.57|44.54|41.54|0
1748900700000|2025-06-02 21:45:00|44.55|41.55|44.57|41.57|44.57|41.57|44.54|41.54|0
1748901000000|2025-06-02 21:50:00|44.58|41.58|44.52|41.52|44.58|41.58|44.52|41.52|0
1748901300000|2025-06-02 21:55:00|44.53|41.53|44.59|41.59|44.59|41.59|44.52|41.52|0
1748901600000|2025-06-02 22:00:00|44.71|41.71|44.91|41.91|44.91|41.91|44.65|41.65|0
1748901900000|2025-06-02 22:05:00|44.92|41.92|44.92|41.92|44.92|41.92|44.85|41.85|0
1748902200000|2025-06-02 22:10:00|44.9|41.9|44.97|41.97|45|42|44.89|41.89|0
1748902500000|2025-06-02 22:15:00|44.95|41.95|44.86|41.86|45|42|44.86|41.86|0
1748902800000|2025-06-02 22:20:00|44.85|41.85|44.98|41.98|45|42|44.85|41.85|0
1748903100000|2025-06-02 22:25:00|45|42|45.1|42.1|45.17|42.17|44.9|41.9|0
1748903400000|2025-06-02 22:30:00|45.08|42.08|45.08|42.08|45.12|42.12|45.01|42.01|0
1748903700000|2025-06-02 22:35:00|45.06|42.06|45.08|42.08|45.1|42.1|45.01|42.01|0
1748904000000|2025-06-02 22:40:00|45.06|42.06|45.06|42.06|45.1|42.1|45|42|0
1748904300000|2025-06-02 22:45:00|45.05|42.05|45.06|42.06|45.09|42.09|45.03|42.03|0
1748904600000|2025-06-02 22:50:00|45.04|42.04|45.07|42.07|45.09|42.09|45.04|42.04|0
1748904900000|2025-06-02 22:55:00|45.09|42.09|45.12|42.12|45.14|42.14|45.07|42.07|0
1748905200000|2025-06-02 23:00:00|45.21|42.21|45.04|42.04|45.21|42.21|45.02|42.02|0
1748905500000|2025-06-02 23:05:00|45.05|42.05|45.04|42.04|45.19|42.19|45.02|42.02|0
1748905800000|2025-06-02 23:10:00|45.02|42.02|45.09|42.09|45.12|42.12|44.93|41.93|0
1748906100000|2025-06-02 23:15:00|45.1|42.1|45.19|42.19|45.27|42.27|45.09|42.09|0
1748906400000|2025-06-02 23:20:00|45.2|42.2|45.19|42.19|45.22|42.22|45.14|42.14|0
1748906700000|2025-06-02 23:25:00|45.17|42.17|44.77|41.77|45.9|42.9|44.77|41.77|0
1748907000000|2025-06-02 23:30:00|44.76|41.76|45.2|42.2|45.23|42.23|44.76|41.76|0
1748907300000|2025-06-02 23:35:00|45.21|42.21|45.37|42.37|45.42|42.42|45.17|42.17|0
1748907600000|2025-06-02 23:40:00|45.38|42.38|45.23|42.23|45.42|42.42|45.18|42.18|0
1748907900000|2025-06-02 23:45:00|45.21|42.21|45.36|42.36|45.4|42.4|45.18|42.18|0
1748908200000|2025-06-02 23:50:00|45.37|42.37|45.58|42.58|45.59|42.59|45.37|42.37|0
1748908500000|2025-06-02 23:55:00|45.59|42.59|45.59|42.59|45.65|42.65|45.57|42.57|0
1748908800000|2025-06-03 00:00:00|45.61|42.61|45.52|42.52|45.68|42.68|45.5|42.5|0
1748909100000|2025-06-03 00:05:00|45.5|42.5|45.64|42.64|45.66|42.66|45.5|42.5|0
1748909400000|2025-06-03 00:10:00|45.66|42.66|45.6|42.6|45.71|42.71|45.55|42.55|0
1748909700000|2025-06-03 00:15:00|45.61|42.61|45.6|43.1|45.65|43.15|45.35|42.6|0
1748910000000|2025-06-03 00:20:00|45.61|43.11|45.62|43.12|45.66|43.16|45.58|43.08|0
1748910300000|2025-06-03 00:25:00|45.64|43.14|45.86|43.36|45.87|43.37|45.59|43.09|0
1748910600000|2025-06-03 00:30:00|45.82|43.32|45.82|43.32|45.89|43.39|45.72|43.22|0
1748910900000|2025-06-03 00:35:00|45.81|43.31|45.76|43.26|45.82|43.32|45.7|43.2|0
1748911200000|2025-06-03 00:40:00|45.75|43.25|45.73|43.23|45.77|43.27|45.68|43.18|0
1748911500000|2025-06-03 00:45:00|45.75|43.25|45.71|43.21|45.76|43.26|45.67|43.17|0
1748911800000|2025-06-03 00:50:00|45.69|43.19|45.84|43.34|45.87|43.37|45.69|43.19|0
1748912100000|2025-06-03 00:55:00|45.86|43.36|45.78|43.28|45.86|43.36|45.76|43.26|0
1748912400000|2025-06-03 01:00:00|45.79|43.29|45.76|43.26|45.86|43.36|45.73|43.23|0
1748912700000|2025-06-03 01:05:00|45.74|43.24|45.77|43.27|45.85|43.35|45.72|43.22|0
1748913000000|2025-06-03 01:10:00|45.76|43.26|45.76|43.26|45.81|43.31|45.72|43.22|0
1748913300000|2025-06-03 01:15:00|45.77|43.27|45.7|43.2|45.81|43.31|45.7|43.2|0
1748913600000|2025-06-03 01:20:00|45.68|43.18|45.7|43.2|45.73|43.23|45.57|43.07|0
1748913900000|2025-06-03 01:25:00|45.69|43.19|45.69|43.19|45.73|43.23|45.66|43.16|0
1748914200000|2025-06-03 01:30:00|45.7|43.2|45.82|43.32|45.84|43.34|45.65|43.15|0
1748914500000|2025-06-03 01:35:00|45.81|43.31|45.75|43.25|45.85|43.35|45.74|43.24|0
1748914800000|2025-06-03 01:40:00|45.73|43.23|45.61|43.11|45.98|43.48|45.61|43.11|0
1748915100000|2025-06-03 01:45:00|45.63|43.13|45.67|43.17|45.76|43.26|45.63|43.13|0
1748915400000|2025-06-03 01:50:00|45.68|43.18|45.74|43.24|45.84|43.34|45.64|43.14|0
1748915700000|2025-06-03 01:55:00|45.75|43.25|45.77|43.27|45.79|43.29|45.72|43.22|0
1748916000000|2025-06-03 02:00:00|45.76|43.26|45.84|43.34|45.86|43.36|45.72|43.22|0
1748916300000|2025-06-03 02:05:00|45.86|43.36|45.88|43.38|45.91|43.41|45.8|43.3|0
1748916600000|2025-06-03 02:10:00|45.89|43.39|46.1|43.6|46.1|43.6|45.85|43.35|0
1748916900000|2025-06-03 02:15:00|46.08|43.58|46.25|43.75|46.27|43.77|46.03|43.53|0
1748917200000|2025-06-03 02:20:00|46.26|43.76|46.25|43.75|46.3|43.8|46.22|43.72|0
1748917500000|2025-06-03 02:25:00|46.27|43.77|46.4|43.9|46.46|43.96|46.27|43.77|0
1748917800000|2025-06-03 02:30:00|46.42|43.92|46.39|43.89|46.64|44.14|46.33|43.83|0
1748918100000|2025-06-03 02:35:00|46.38|43.88|46.09|43.59|46.38|43.88|46.03|43.53|0
1748918400000|2025-06-03 02:40:00|46.11|43.61|46.13|43.63|46.16|43.66|46.09|43.59|0
1748918700000|2025-06-03 02:45:00|46.12|43.62|46.15|43.65|46.18|43.68|46.11|43.61|0
1748919000000|2025-06-03 02:50:00|46.13|43.63|46.18|43.68|46.2|43.7|46.1|43.6|0
1748919300000|2025-06-03 02:55:00|46.21|43.71|46.16|43.66|46.22|43.72|46.1|43.6|0
1748919600000|2025-06-03 03:00:00|46.17|43.67|46.19|43.69|46.21|43.71|46.14|43.64|0
1748919900000|2025-06-03 03:05:00|46.21|43.71|46.24|43.74|46.3|43.8|46.18|43.68|0
1748920200000|2025-06-03 03:10:00|46.22|43.72|46.24|43.74|46.27|43.77|46.19|43.69|0
1748920500000|2025-06-03 03:15:00|46.25|43.75|46.27|43.77|46.3|43.8|46.21|43.71|0
1748920800000|2025-06-03 03:20:00|46.28|43.78|46.4|43.9|46.41|43.91|46.26|43.76|0
1748921100000|2025-06-03 03:25:00|46.42|43.92|46.61|44.11|46.67|44.17|46.36|43.86|0
1748921400000|2025-06-03 03:30:00|46.63|44.13|46.32|43.82|46.68|44.18|46.31|43.81|0
1748921700000|2025-06-03 03:35:00|46.31|43.81|46.27|43.77|46.37|43.87|46.13|43.63|0
1748922000000|2025-06-03 03:40:00|46.28|43.78|46.22|43.72|46.31|43.81|46.2|43.7|0
1748922300000|2025-06-03 03:45:00|46.23|43.73|46.23|43.73|46.26|43.76|46.19|43.69|0
1748922600000|2025-06-03 03:50:00|46.21|43.71|46.32|43.82|46.39|43.89|46.21|43.71|0
1748922900000|2025-06-03 03:55:00|46.3|43.8|46.32|43.82|46.34|43.84|46.29|43.79|0
1748923200000|2025-06-03 04:00:00|46.33|43.83|46.33|43.83|46.6|44.1|46.28|43.78|0
1748923500000|2025-06-03 04:05:00|46.34|43.84|46.35|43.85|46.35|43.85|46.31|43.81|0
1748923800000|2025-06-03 04:10:00|46.33|43.83|46.33|43.83|46.36|43.86|46.31|43.81|0
1748924100000|2025-06-03 04:15:00|46.34|43.84|46.43|43.93|46.46|43.96|46.33|43.83|0
1748924400000|2025-06-03 04:20:00|46.41|43.91|46.43|43.93|46.43|43.93|46.38|43.88|0
1748924700000|2025-06-03 04:25:00|46.47|43.97|46.61|44.11|46.65|44.15|46.45|43.95|0
1748925000000|2025-06-03 04:30:00|46.59|44.09|46.6|44.1|46.62|44.12|46.57|44.07|0
1748925300000|2025-06-03 04:35:00|46.59|44.09|46.6|44.1|46.63|44.13|46.56|44.06|0
1748925600000|2025-06-03 04:40:00|46.59|44.09|46.64|44.14|46.67|44.17|46.57|44.07|0
1748925900000|2025-06-03 04:45:00|46.62|44.12|46.45|43.95|46.66|44.16|46.42|43.92|0
1748926200000|2025-06-03 04:50:00|46.46|43.96|46.55|44.05|46.61|44.11|46.43|43.93|0
1748926500000|2025-06-03 04:55:00|46.57|44.07|46.55|44.05|46.59|44.09|46.52|44.02|0
1748926800000|2025-06-03 05:00:00|46.49|43.99|46.25|43.75|46.49|43.99|46.25|43.75|0
1748927100000|2025-06-03 05:05:00|46.24|43.74|46.29|43.79|46.3|43.8|46.22|43.72|0
1748927400000|2025-06-03 05:10:00|46.31|43.81|46.29|43.79|46.31|43.81|46.27|43.77|0
1748927700000|2025-06-03 05:15:00|46.31|43.81|46.24|43.74|46.31|43.81|46.23|43.73|0
1748928000000|2025-06-03 05:20:00|46.27|43.77|46.38|43.88|46.38|43.88|46.24|43.74|0
1748928300000|2025-06-03 05:25:00|46.4|43.9|46.44|43.94|46.48|43.98|46.4|43.9|0
1748928600000|2025-06-03 05:30:00|46.45|43.95|46.38|43.88|46.5|44|46.22|43.72|0
1748928900000|2025-06-03 05:35:00|46.37|43.87|46.36|43.86|46.38|43.88|46.25|43.75|0
1748929200000|2025-06-03 05:40:00|46.38|43.88|46.35|43.85|46.41|43.91|46.32|43.82|0
1748929500000|2025-06-03 05:45:00|46.36|43.86|46.34|43.84|46.56|44.06|46.31|43.81|0
1748929800000|2025-06-03 05:50:00|46.38|43.88|46.42|43.92|46.43|43.93|46.33|43.83|0
1748930100000|2025-06-03 05:55:00|46.38|43.88|46.34|43.84|46.46|43.96|46.34|43.84|0
1748930400000|2025-06-03 06:00:00|46.37|43.87|46.31|43.81|46.41|43.91|46.2|43.7|0
1748930700000|2025-06-03 06:05:00|46.33|43.83|46.37|43.87|46.55|44.05|46.31|43.81|0
1748931000000|2025-06-03 06:10:00|46.39|43.89|46.61|44.11|46.81|44.31|46.39|43.89|0
1748931300000|2025-06-03 06:15:00|46.6|44.1|46.63|44.13|46.69|44.19|46.58|44.08|0
1748931600000|2025-06-03 06:20:00|46.65|44.15|46.49|43.99|46.71|44.21|46.49|43.99|0
1748931900000|2025-06-03 06:25:00|46.51|44.01|46.5|44|46.53|44.03|46.43|43.93|0
1748932200000|2025-06-03 06:30:00|46.49|43.99|46.51|44.01|46.61|44.11|46.44|43.94|0
1748932500000|2025-06-03 06:35:00|46.44|43.94|46.42|43.92|46.45|43.95|46.31|43.81|0
1748932800000|2025-06-03 06:40:00|46.41|43.91|46.45|43.95|46.45|43.95|46.23|43.73|0
1748933100000|2025-06-03 06:45:00|46.43|43.93|46.23|43.73|46.43|43.93|46.19|43.69|0
1748933400000|2025-06-03 06:50:00|46.21|43.71|46.24|43.74|46.31|43.81|46.16|43.66|0
1748933700000|2025-06-03 06:55:00|46.25|43.75|46.35|43.85|46.36|43.86|46.24|43.74|0
1748934000000|2025-06-03 07:00:00|46.3|43.8|46.32|43.82|46.38|43.88|46.23|43.73|0
1748934300000|2025-06-03 07:05:00|46.3|43.8|46.26|43.76|46.35|43.85|46.14|43.64|0
1748934600000|2025-06-03 07:10:00|46.27|43.77|46.24|43.74|46.33|43.83|46.18|43.68|0
1748934900000|2025-06-03 07:15:00|46.22|43.72|46.75|44.25|46.75|44.25|46.17|43.67|0
1748935200000|2025-06-03 07:20:00|46.77|44.27|47.23|44.73|47.44|44.94|46.71|44.21|0
1748935500000|2025-06-03 07:25:00|47.28|44.78|47.36|44.86|47.51|45.01|47.23|44.73|0
1748935800000|2025-06-03 07:30:00|47.27|44.77|46.71|44.21|47.27|44.77|46.62|44.12|0
1748936100000|2025-06-03 07:35:00|46.69|44.19|46.76|44.26|46.92|44.42|46.69|44.19|0
1748936400000|2025-06-03 07:40:00|46.74|44.24|47.17|44.67|47.19|44.69|46.69|44.19|0
1748936700000|2025-06-03 07:45:00|47.15|44.65|47.05|44.55|47.18|44.68|47.01|44.51|0
1748937000000|2025-06-03 07:50:00|47.07|44.57|47.05|44.55|47.19|44.69|47.05|44.55|0
1748937300000|2025-06-03 07:55:00|47.04|44.54|46.96|44.46|47.15|44.65|46.92|44.42|0
1748937600000|2025-06-03 08:00:00|46.95|44.45|46.87|44.37|47.04|44.54|46.81|44.31|0
1748937900000|2025-06-03 08:05:00|46.82|44.32|46.99|44.49|47.04|44.54|46.82|44.32|0
1748938200000|2025-06-03 08:10:00|47|44.5|47.24|44.74|47.36|44.86|46.97|44.47|0
1748938500000|2025-06-03 08:15:00|47.23|44.73|47.57|45.07|47.68|45.18|47.14|44.64|0
1748938800000|2025-06-03 08:20:00|47.73|45.23|47.53|45.03|47.73|45.23|47.48|44.98|0
1748939100000|2025-06-03 08:25:00|47.54|45.04|47.51|45.01|47.62|45.12|47.5|45|0
1748939400000|2025-06-03 08:30:00|47.52|45.02|47.31|44.81|47.56|45.06|47.25|44.75|0
1748939700000|2025-06-03 08:35:00|47.36|44.86|46.9|44.4|47.36|44.86|46.9|44.4|0
1748940000000|2025-06-03 08:40:00|46.88|44.38|46.94|44.44|47.05|44.55|46.87|44.37|0
1748940300000|2025-06-03 08:45:00|46.92|44.42|46.94|44.44|47.03|44.53|46.88|44.38|0
1748940600000|2025-06-03 08:50:00|46.96|44.46|46.9|44.4|46.99|44.49|46.84|44.34|0
1748940900000|2025-06-03 08:55:00|46.89|44.39|46.87|44.37|46.92|44.42|46.83|44.33|0
1748941200000|2025-06-03 09:00:00|46.89|44.39|46.94|44.44|46.96|44.46|46.75|44.25|0
1748941500000|2025-06-03 09:05:00|46.96|44.46|46.89|44.39|46.96|44.46|46.86|44.36|0
1748941800000|2025-06-03 09:10:00|46.88|44.38|46.72|44.22|46.91|44.41|46.69|44.19|0
1748942100000|2025-06-03 09:15:00|46.69|44.19|46.78|44.28|46.83|44.33|46.69|44.19|0
1748942400000|2025-06-03 09:20:00|46.77|44.27|46.72|44.22|46.94|44.44|46.7|44.2|0
1748942700000|2025-06-03 09:25:00|46.76|44.26|46.73|44.23|46.78|44.28|46.58|44.08|0
1748943000000|2025-06-03 09:30:00|46.72|44.22|46.71|44.21|46.85|44.35|46.68|44.18|0
1748943300000|2025-06-03 09:35:00|46.69|44.19|46.51|44.01|46.71|44.21|46.48|43.98|0
1748943600000|2025-06-03 09:40:00|46.49|43.99|46.46|43.96|46.56|44.06|46.4|43.9|0
1748943900000|2025-06-03 09:45:00|46.49|43.99|46.53|44.03|46.78|44.28|46.49|43.99|0
1748944200000|2025-06-03 09:50:00|46.52|44.02|46.17|43.67|46.52|44.02|46.17|43.67|0
1748944500000|2025-06-03 09:55:00|46.18|43.68|46.31|43.81|46.38|43.88|46.18|43.68|0
1748944800000|2025-06-03 10:00:00|46.3|43.8|46.31|43.81|46.38|43.88|46.2|43.7|0
1748945100000|2025-06-03 10:05:00|46.33|43.83|46.46|43.96|46.5|44|46.26|43.76|0
1748945400000|2025-06-03 10:10:00|46.45|43.95|46.46|43.96|46.55|44.05|46.39|43.89|0
1748945700000|2025-06-03 10:15:00|46.48|43.98|46.35|43.85|46.52|44.02|46.33|43.83|0
1748946000000|2025-06-03 10:20:00|46.34|43.84|46.41|43.91|46.49|43.99|46.32|43.82|0
1748946300000|2025-06-03 10:25:00|46.43|43.93|46.21|43.71|46.48|43.98|46.21|43.71|0
1748946600000|2025-06-03 10:30:00|46.24|43.74|46.23|43.73|46.27|43.77|46.17|43.67|0
1748946900000|2025-06-03 10:35:00|46.21|43.71|46.14|43.64|46.25|43.75|46.1|43.6|0
1748947200000|2025-06-03 10:40:00|46.13|43.63|45.97|43.47|46.2|43.7|45.94|43.44|0
1748947500000|2025-06-03 10:45:00|45.98|43.48|46.1|43.6|46.13|43.63|45.96|43.46|0
1748947800000|2025-06-03 10:50:00|46.11|43.61|45.98|43.48|46.14|43.64|45.98|43.48|0
1748948100000|2025-06-03 10:55:00|45.99|43.49|45.66|43.16|45.99|43.49|45.66|43.16|0
1748948400000|2025-06-03 11:00:00|45.65|43.15|45.73|43.23|45.76|43.26|45.61|43.11|0
1748948700000|2025-06-03 11:05:00|45.7|43.2|45.5|43|45.75|43.25|45.43|42.93|0
1748949000000|2025-06-03 11:10:00|45.49|42.99|45.5|43|45.58|43.08|45.46|42.96|0
1748949300000|2025-06-03 11:15:00|45.52|43.02|45.5|43|45.55|43.05|45.43|42.93|0
1748949600000|2025-06-03 11:20:00|45.51|43.01|45.4|42.9|45.57|43.07|45.4|42.9|0
1748949900000|2025-06-03 11:25:00|45.41|42.91|45.3|42.8|45.42|42.92|45.25|42.75|0
1748950200000|2025-06-03 11:30:00|45.32|42.82|45.26|42.76|45.37|42.87|45.26|42.76|0
1748950500000|2025-06-03 11:35:00|45.28|42.78|44.94|42.44|45.32|42.82|44.92|42.42|0
1748950800000|2025-06-03 11:40:00|44.93|42.43|44.98|42.48|45.04|42.54|44.82|42.32|0
1748951100000|2025-06-03 11:45:00|44.97|42.47|45.1|42.6|45.18|42.68|44.91|42.41|0
1748951400000|2025-06-03 11:50:00|45.11|42.61|45.05|42.55|45.15|42.65|45.01|42.51|0
1748951700000|2025-06-03 11:55:00|45.03|42.53|44.92|42.42|45.03|42.53|44.85|42.35|0
1748952000000|2025-06-03 12:00:00|44.91|42.41|44.84|42.34|44.98|42.48|44.69|42.19|0
1748952300000|2025-06-03 12:05:00|44.85|42.35|44.96|42.46|45|42.5|44.84|42.34|0
1748952600000|2025-06-03 12:10:00|44.93|42.43|44.78|42.28|44.95|42.45|44.76|42.26|0
1748952900000|2025-06-03 12:15:00|44.8|42.3|44.9|42.4|44.93|42.43|44.71|42.21|0
1748953200000|2025-06-03 12:20:00|44.86|42.36|44.77|42.27|44.93|42.43|44.74|42.24|0
1748953500000|2025-06-03 12:25:00|44.76|42.26|44.53|42.03|44.8|42.3|44.53|42.03|0
1748953800000|2025-06-03 12:30:00|44.51|42.01|44.63|42.13|45.39|42.89|43.99|41.49|0
1748954100000|2025-06-03 12:35:00|44.65|42.15|44.82|42.32|44.94|42.44|44.6|42.1|0
1748954400000|2025-06-03 12:40:00|44.84|42.34|44.93|42.43|44.98|42.48|44.81|42.31|0
1748954700000|2025-06-03 12:45:00|44.91|42.41|45.03|42.53|45.17|42.67|44.89|42.39|0
1748955000000|2025-06-03 12:50:00|45.05|42.55|44.93|42.43|45.08|42.58|44.84|42.34|0
1748955300000|2025-06-03 12:55:00|44.94|42.44|44.7|42.2|44.97|42.47|44.68|42.18|0
1748955600000|2025-06-03 13:00:00|44.68|42.18|44.63|42.13|44.87|42.37|44.63|42.13|0
1748955900000|2025-06-03 13:05:00|44.67|42.17|44.62|42.12|44.7|42.2|44.55|42.05|0
1748956200000|2025-06-03 13:10:00|44.61|42.11|44.6|42.1|44.65|42.15|44.55|42.05|0
1748956500000|2025-06-03 13:15:00|44.58|42.08|44.57|42.07|44.63|42.13|44.53|42.03|0
1748956800000|2025-06-03 13:20:00|44.59|42.09|44.71|41.71|44.71|42.11|44.39|41.68|0
1748957100000|2025-06-03 13:25:00|44.85|41.85|44.71|41.71|44.93|41.93|44.63|41.63|0
1748957400000|2025-06-03 13:30:00|43.95|41.45|44.31|41.81|44.7|42.2|43.9|41.4|0
1748957700000|2025-06-03 13:35:00|44.3|41.8|44.67|42.17|44.75|42.25|44.2|41.7|0
1748958000000|2025-06-03 13:40:00|44.7|42.2|44.15|41.65|44.7|42.2|43.98|41.48|0
1748958300000|2025-06-03 13:45:00|44.14|41.64|44.05|41.55|44.21|41.71|43.94|41.44|0
1748958600000|2025-06-03 13:50:00|44.07|41.57|44.2|41.7|44.4|41.9|43.95|41.45|0
1748958900000|2025-06-03 13:55:00|44.18|41.68|44.18|41.68|44.39|41.89|43.91|41.41|0
1748959200000|2025-06-03 14:00:00|44.09|41.59|43.85|41.35|44.11|41.61|39.26|36.76|0
1748959500000|2025-06-03 14:05:00|43.82|41.32|43.99|41.49|44.64|42.14|43.59|41.09|0
1748959800000|2025-06-03 14:10:00|43.97|41.47|43.77|41.27|44.13|41.63|43.63|41.13|0
1748960100000|2025-06-03 14:15:00|43.8|41.3|43.45|40.95|43.84|41.34|43.4|40.9|0
1748960400000|2025-06-03 14:20:00|43.44|40.94|43.52|41.02|43.6|41.1|43.39|40.89|0
1748960700000|2025-06-03 14:25:00|43.5|41|43.12|40.62|43.61|41.11|43.12|40.62|0
1748961000000|2025-06-03 14:30:00|43.1|40.6|43.32|40.82|43.4|40.9|43.1|40.6|0
1748961300000|2025-06-03 14:35:00|43.34|40.84|43.22|40.72|43.42|40.92|43.16|40.66|0
1748961600000|2025-06-03 14:40:00|43.2|40.7|43.15|40.65|43.35|40.85|43.15|40.65|0
1748961900000|2025-06-03 14:45:00|43.19|40.69|42.98|40.48|43.21|40.71|42.95|40.45|0
1748962200000|2025-06-03 14:50:00|43|40.5|42.94|40.44|43.11|40.61|42.89|40.39|0
1748962500000|2025-06-03 14:55:00|42.91|40.41|42.72|40.22|43.05|40.55|42.71|40.21|0
1748962800000|2025-06-03 15:00:00|42.7|40.2|42.46|39.96|42.74|40.24|42.43|39.93|0
1748963100000|2025-06-03 15:05:00|42.47|39.97|42.64|40.14|42.73|40.23|42.36|39.86|0
1748963400000|2025-06-03 15:10:00|42.62|40.12|42.56|40.06|42.65|40.15|42.51|40.01|0
1748963700000|2025-06-03 15:15:00|42.57|40.07|42.51|40.01|42.66|40.16|42.5|40|0
1748964000000|2025-06-03 15:20:00|42.52|40.02|42.34|39.84|42.52|40.02|42.29|39.79|0
1748964300000|2025-06-03 15:25:00|42.33|39.83|42.45|39.95|42.54|40.04|42.28|39.78|0
1748964600000|2025-06-03 15:30:00|42.44|39.94|42.47|39.97|42.56|40.06|42.38|39.88|0
1748964900000|2025-06-03 15:35:00|42.46|39.96|42.33|39.83|42.49|39.99|42.31|39.81|0
1748965200000|2025-06-03 15:40:00|42.35|39.85|42.36|39.86|42.4|39.9|42.21|39.71|0
1748965500000|2025-06-03 15:45:00|42.33|39.83|42.41|39.91|42.44|39.94|42.21|39.71|0
1748965800000|2025-06-03 15:50:00|42.42|39.92|42.43|39.93|42.59|40.09|42.35|39.85|0
1748966100000|2025-06-03 15:55:00|42.45|39.95|42.28|39.78|42.46|39.96|42.26|39.76|0
1748966400000|2025-06-03 16:00:00|42.29|39.79|42.32|39.82|42.38|39.88|42.23|39.73|0
1748966700000|2025-06-03 16:05:00|42.34|39.84|42.49|39.99|42.55|40.05|42.22|39.72|0
1748967000000|2025-06-03 16:10:00|42.51|40.01|42.25|39.75|42.53|40.03|42.25|39.75|0
1748967300000|2025-06-03 16:15:00|42.24|39.74|41.96|39.46|42.26|39.76|41.89|39.39|0
1748967600000|2025-06-03 16:20:00|41.99|39.49|42.12|39.62|42.31|39.81|41.97|39.47|0
1748967900000|2025-06-03 16:25:00|42.03|39.53|42.05|39.55|42.17|39.67|42.02|39.52|0
1748968200000|2025-06-03 16:30:00|42.07|39.57|41.85|39.35|42.07|39.57|41.79|39.29|0
1748968500000|2025-06-03 16:35:00|41.83|39.33|41.72|39.22|41.83|39.33|41.58|39.08|0
1748968800000|2025-06-03 16:40:00|41.7|39.2|41.68|39.18|41.81|39.31|41.63|39.13|0
1748969100000|2025-06-03 16:45:00|41.7|39.2|41.68|39.18|41.77|39.27|41.62|39.12|0
1748969400000|2025-06-03 16:50:00|41.64|39.14|41.55|39.05|41.69|39.19|41.53|39.03|0
1748969700000|2025-06-03 16:55:00|41.57|39.07|41.59|39.09|41.67|39.17|41.51|39.01|0
1748970000000|2025-06-03 17:00:00|41.57|39.07|41.57|39.07|41.7|39.2|41.54|39.04|0
1748970300000|2025-06-03 17:05:00|41.59|39.09|41.44|38.94|41.59|39.09|41.42|38.92|0
1748970600000|2025-06-03 17:10:00|41.48|38.98|41.4|38.9|41.54|39.04|41.39|38.89|0
1748970900000|2025-06-03 17:15:00|41.38|38.88|41.39|38.89|41.49|38.99|41.35|38.85|0
1748971200000|2025-06-03 17:20:00|41.36|38.86|41.28|38.78|41.42|38.92|41.21|38.71|0
1748971500000|2025-06-03 17:25:00|41.26|38.76|41.3|38.8|41.4|38.9|41.24|38.74|0
1748971800000|2025-06-03 17:30:00|41.29|38.79|41.34|38.84|41.41|38.91|41.23|38.73|0
1748972100000|2025-06-03 17:35:00|41.32|38.82|41.29|38.79|41.39|38.89|41.23|38.73|0
1748972400000|2025-06-03 17:40:00|41.27|38.77|41.39|38.89|41.48|38.98|41.2|38.7|0
1748972700000|2025-06-03 17:45:00|41.38|38.88|41.44|38.94|41.52|39.02|41.33|38.83|0
1748973000000|2025-06-03 17:50:00|41.52|39.02|41.45|38.95|41.68|39.18|41.4|38.9|0
1748973300000|2025-06-03 17:55:00|41.46|38.96|41.66|39.16|41.71|39.21|41.42|38.92|0
1748973600000|2025-06-03 18:00:00|41.62|39.12|41.99|39.49|42.42|39.92|41.59|39.09|0
1748973900000|2025-06-03 18:05:00|41.97|39.47|42.05|39.55|42.13|39.63|41.89|39.39|0
1748974200000|2025-06-03 18:10:00|42.04|39.54|42.3|39.8|42.55|40.05|42.04|39.54|0
1748974500000|2025-06-03 18:15:00|42.35|39.85|42.1|39.6|42.4|39.9|42.05|39.55|0
1748974800000|2025-06-03 18:20:00|42.06|39.56|42.07|39.57|42.11|39.61|41.88|39.38|0
1748975100000|2025-06-03 18:25:00|42.08|39.58|41.72|39.22|42.12|39.62|41.68|39.18|0
1748975400000|2025-06-03 18:30:00|41.71|39.21|41.69|39.19|41.77|39.27|41.65|39.15|0
1748975700000|2025-06-03 18:35:00|41.71|39.21|41.73|39.23|41.9|39.4|41.68|39.18|0
1748976000000|2025-06-03 18:40:00|41.71|39.21|41.68|39.18|41.82|39.32|41.66|39.16|0
1748976300000|2025-06-03 18:45:00|41.67|39.17|41.61|39.11|41.73|39.23|41.61|39.11|0
1748976600000|2025-06-03 18:50:00|41.63|39.13|41.85|39.35|41.96|39.46|41.58|39.08|0
1748976900000|2025-06-03 18:55:00|41.86|39.36|41.58|39.08|41.92|39.42|41.58|39.08|0
1748977200000|2025-06-03 19:00:00|41.56|39.06|41.68|39.18|41.68|39.18|41.44|38.94|0
1748977500000|2025-06-03 19:05:00|41.67|39.17|41.65|39.15|41.72|39.22|41.6|39.1|0
1748977800000|2025-06-03 19:10:00|41.63|39.13|41.75|39.25|41.91|39.41|41.63|39.13|0
1748978100000|2025-06-03 19:15:00|41.74|39.24|41.55|39.05|41.85|39.35|41.54|39.04|0
1748978400000|2025-06-03 19:20:00|41.57|39.07|41.73|39.23|41.84|39.34|41.57|39.07|0
1748978700000|2025-06-03 19:25:00|41.76|39.26|41.72|39.22|41.89|39.39|41.69|39.19|0
1748979000000|2025-06-03 19:30:00|41.76|39.26|41.6|39.1|41.83|39.33|41.53|39.03|0
1748979300000|2025-06-03 19:35:00|41.62|39.12|41.62|39.12|41.7|39.2|41.53|39.03|0
1748979600000|2025-06-03 19:40:00|41.64|39.14|41.89|39.39|42.03|39.53|41.58|39.08|0
1748979900000|2025-06-03 19:45:00|41.92|39.42|42.33|39.83|42.33|39.83|41.89|39.39|0
1748980200000|2025-06-03 19:50:00|42.3|39.8|41.91|39.41|42.41|39.91|41.77|39.27|0
1748980500000|2025-06-03 19:55:00|42.01|39.51|41.76|39.26|42.02|39.52|41.54|39.04|0
1748980800000|2025-06-03 20:00:00|41.69|39.19|42.04|39.54|42.14|39.64|41.69|39.19|0
1748981100000|2025-06-03 20:05:00|42.11|39.61|42.05|39.55|42.16|39.66|41.99|39.49|0
1748981400000|2025-06-03 20:10:00|42.03|39.53|41.99|39.49|42.06|39.56|41.95|39.45|0
1748981700000|2025-06-03 20:15:00|42|39.5|42.05|39.55|42.09|39.59|41.92|39.42|0
1748982000000|2025-06-03 20:20:00|42.04|39.54|42.02|39.52|42.05|39.55|42.01|39.51|0
1748982300000|2025-06-03 20:25:00|42.04|39.54|42.03|39.53|42.07|39.57|42.01|39.51|0
1748982600000|2025-06-03 20:30:00|42.02|39.52|42.02|39.52|42.07|39.57|42.01|39.51|0
1748982900000|2025-06-03 20:35:00|42.04|39.54|41.84|39.34|42.05|39.55|41.83|39.33|0
1748983200000|2025-06-03 20:40:00|41.83|39.33|41.64|39.14|41.84|39.34|41.61|39.11|0
1748983500000|2025-06-03 20:45:00|41.65|39.15|41.7|39.2|41.72|39.22|41.63|39.13|0
1748983800000|2025-06-03 20:50:00|41.72|39.22|41.81|39.31|41.87|39.37|41.7|39.2|0
1748984100000|2025-06-03 20:55:00|41.84|39.34|42.04|39.04|42.12|39.34|41.84|39.01|0
1748984400000|2025-06-03 21:00:00|42.03|39.03|42.06|39.06|42.09|39.09|42.02|39.02|0
1748984700000|2025-06-03 21:05:00|42.07|39.07|42.05|39.05|42.08|39.08|42.04|39.04|0
1748985000000|2025-06-03 21:10:00|42.03|39.03|42.04|39.04|42.05|39.05|42.01|39.01|0
1748985300000|2025-06-03 21:15:00|42.03|39.03|42.05|39.05|42.05|39.05|42|39|0
1748985600000|2025-06-03 21:20:00|42.03|39.03|42.04|39.04|42.04|39.04|42.01|39.01|0
1748985900000|2025-06-03 21:25:00|42.03|39.03|42.07|39.07|42.07|39.07|42.01|39.01|0
1748986200000|2025-06-03 21:30:00|42.06|39.06|42.04|39.04|42.07|39.07|42.04|39.04|0
1748986500000|2025-06-03 21:35:00|42.03|39.03|42.07|39.07|42.08|39.08|42.03|39.03|0
1748986800000|2025-06-03 21:40:00|42.06|39.06|42.01|39.01|42.08|39.08|41.96|38.96|0
1748987100000|2025-06-03 21:45:00|42|39|42.02|39.02|42.02|39.02|42|39|0
1748987400000|2025-06-03 21:50:00|42.03|39.03|41.98|38.98|42.03|39.03|41.98|38.98|0
1748987700000|2025-06-03 21:55:00|42|39|42.01|39.01|42.03|39.03|41.97|38.97|0
1748988000000|2025-06-03 22:00:00|42.04|39.04|41.95|38.95|42.05|39.05|41.89|38.89|0
1748988300000|2025-06-03 22:05:00|41.97|38.97|41.91|38.91|42.01|39.01|41.88|38.88|0
1748988600000|2025-06-03 22:10:00|41.92|38.92|41.85|38.85|41.95|38.95|41.82|38.82|0
1748988900000|2025-06-03 22:15:00|41.84|38.84|41.85|38.85|41.86|38.86|41.77|38.77|0
1748989200000|2025-06-03 22:20:00|41.88|38.88|41.83|38.83|41.93|38.93|41.73|38.73|0
1748989500000|2025-06-03 22:25:00|41.8|38.8|41.71|38.71|41.83|38.83|41.68|38.68|0
1748989800000|2025-06-03 22:30:00|41.7|38.7|41.62|38.62|41.71|38.71|41.6|38.6|0
1748990100000|2025-06-03 22:35:00|41.63|38.63|41.65|38.65|41.65|38.65|41.57|38.57|0
1748990400000|2025-06-03 22:40:00|41.63|38.63|41.65|38.65|41.69|38.69|41.63|38.63|0
1748990700000|2025-06-03 22:45:00|41.63|38.63|41.71|38.71|41.74|38.74|41.63|38.63|0
1748991000000|2025-06-03 22:50:00|41.72|38.72|41.69|38.69|41.74|38.74|41.66|38.66|0
1748991300000|2025-06-03 22:55:00|41.71|38.71|41.75|38.75|41.75|38.75|41.63|38.63|0
1748991600000|2025-06-03 23:00:00|41.74|38.74|41.79|38.79|41.95|38.95|41.74|38.74|0
1748991900000|2025-06-03 23:05:00|41.78|38.78|41.69|38.69|41.82|38.82|41.67|38.67|0
1748992200000|2025-06-03 23:10:00|41.68|38.68|41.68|38.68|41.73|38.73|41.61|38.61|0
1748992500000|2025-06-03 23:15:00|41.7|38.7|41.67|38.67|41.78|38.78|41.65|38.65|0
1748992800000|2025-06-03 23:20:00|41.68|38.68|41.62|38.62|41.68|38.68|41.6|38.6|0
1748993100000|2025-06-03 23:25:00|41.63|38.63|41.63|38.63|41.65|38.65|41.6|38.6|0
1748993400000|2025-06-03 23:30:00|41.64|38.64|41.82|38.82|41.84|38.84|41.6|38.6|0
1748993700000|2025-06-03 23:35:00|41.84|38.84|41.69|38.69|41.85|38.85|41.65|38.65|0
1748994000000|2025-06-03 23:40:00|41.68|38.68|41.77|38.77|41.81|38.81|41.68|38.68|0
1748994300000|2025-06-03 23:45:00|41.79|38.79|41.82|38.82|41.82|38.82|41.68|38.68|0
1748994600000|2025-06-03 23:50:00|41.84|38.84|41.77|38.77|41.91|38.91|41.74|38.74|0
1748994900000|2025-06-03 23:55:00|41.79|38.79|41.76|38.76|41.82|38.82|41.72|38.72|0
1748995200000|2025-06-04 00:00:00|41.75|38.75|41.62|38.62|41.85|38.85|41.48|38.48|0
1748995500000|2025-06-04 00:05:00|41.64|38.64|41.64|38.64|41.67|38.67|41.54|38.54|0
1748995800000|2025-06-04 00:10:00|41.62|38.62|41.84|38.84|41.91|38.91|41.61|38.61|0
1748996100000|2025-06-04 00:15:00|41.86|38.86|41.58|39.08|41.86|39.2|41.52|38.8|0
1748996400000|2025-06-04 00:20:00|41.57|39.07|41.59|39.09|41.65|39.15|41.52|39.02|0
1748996700000|2025-06-04 00:25:00|41.61|39.11|41.61|39.11|41.66|39.16|41.56|39.06|0
1748997000000|2025-06-04 00:30:00|41.6|39.1|41.44|38.94|41.65|39.15|41.35|38.85|0
1748997300000|2025-06-04 00:35:00|41.45|38.95|41.38|38.88|41.45|38.95|41.3|38.8|0
1748997600000|2025-06-04 00:40:00|41.36|38.86|41.46|38.96|41.52|39.02|41.34|38.84|0
1748997900000|2025-06-04 00:45:00|41.44|38.94|41.34|38.84|41.45|38.95|41.33|38.83|0
1748998200000|2025-06-04 00:50:00|41.33|38.83|41.34|38.84|41.38|38.88|41.31|38.81|0
1748998500000|2025-06-04 00:55:00|41.36|38.86|41.47|38.97|41.53|39.03|41.33|38.83|0
1748998800000|2025-06-04 01:00:00|41.46|38.96|41.54|39.04|41.54|39.04|41.39|38.89|0
1748999100000|2025-06-04 01:05:00|41.53|39.03|41.52|39.02|41.58|39.08|41.51|39.01|0
1748999400000|2025-06-04 01:10:00|41.55|39.05|41.47|38.97|41.58|39.08|41.43|38.93|0
1748999700000|2025-06-04 01:15:00|41.48|38.98|41.46|38.96|41.51|39.01|41.36|38.86|0
1749000000000|2025-06-04 01:20:00|41.43|38.93|41.44|38.94|41.55|39.05|41.42|38.92|0
1749000300000|2025-06-04 01:25:00|41.43|38.93|41.44|38.94|41.5|39|41.4|38.9|0
1749000600000|2025-06-04 01:30:00|41.42|38.92|41.56|39.06|41.65|39.15|41.42|38.92|0
1749000900000|2025-06-04 01:35:00|41.6|39.1|41.56|39.06|41.63|39.13|41.48|38.98|0
1749001200000|2025-06-04 01:40:00|41.57|39.07|41.7|39.2|41.74|39.24|41.56|39.06|0
1749001500000|2025-06-04 01:45:00|41.69|39.19|41.72|39.22|41.72|39.22|41.61|39.11|0
1749001800000|2025-06-04 01:50:00|41.71|39.21|41.96|39.46|42.02|39.52|41.69|39.19|0
1749002100000|2025-06-04 01:55:00|41.99|39.49|41.84|39.34|42.02|39.52|41.84|39.34|0
1749002400000|2025-06-04 02:00:00|41.83|39.33|42.03|39.53|42.03|39.53|41.83|39.33|0
1749002700000|2025-06-04 02:05:00|42.01|39.51|41.98|39.48|42.06|39.56|41.98|39.48|0
1749003000000|2025-06-04 02:10:00|41.97|39.47|41.98|39.48|42.02|39.52|41.94|39.44|0
1749003300000|2025-06-04 02:15:00|42|39.5|41.99|39.49|42.03|39.53|41.96|39.46|0
1749003600000|2025-06-04 02:20:00|41.97|39.47|42|39.5|42.05|39.55|41.95|39.45|0
1749003900000|2025-06-04 02:25:00|41.99|39.49|41.99|39.49|42.02|39.52|41.96|39.46|0
1749004200000|2025-06-04 02:30:00|41.98|39.48|41.9|39.4|42.02|39.52|41.88|39.38|0
1749004500000|2025-06-04 02:35:00|41.91|39.41|41.91|39.41|41.95|39.45|41.79|39.29|0
1749004800000|2025-06-04 02:40:00|41.92|39.42|41.9|39.4|41.99|39.49|41.9|39.4|0
1749005100000|2025-06-04 02:45:00|41.89|39.39|41.88|39.38|41.94|39.44|41.85|39.35|0
1749005400000|2025-06-04 02:50:00|41.91|39.41|41.91|39.41|41.92|39.42|41.87|39.37|0
1749005700000|2025-06-04 02:55:00|41.96|39.46|41.97|39.47|41.99|39.49|41.94|39.44|0
1749006000000|2025-06-04 03:00:00|41.99|39.49|42.07|39.57|42.07|39.57|41.92|39.42|0
1749006300000|2025-06-04 03:05:00|42.05|39.55|42.01|39.51|42.07|39.57|41.99|39.49|0
1749006600000|2025-06-04 03:10:00|41.98|39.48|42.01|39.51|42.03|39.53|41.93|39.43|0
1749006900000|2025-06-04 03:15:00|42.02|39.52|42.01|39.51|42.03|39.53|41.99|39.49|0
1749007200000|2025-06-04 03:20:00|42.04|39.54|42.03|39.53|42.09|39.59|41.98|39.48|0
1749007500000|2025-06-04 03:25:00|42.01|39.51|42.01|39.51|42.04|39.54|41.97|39.47|0
1749007800000|2025-06-04 03:30:00|42|39.5|42.1|39.6|42.1|39.6|41.99|39.49|0
1749008100000|2025-06-04 03:35:00|42.12|39.62|42.01|39.51|42.12|39.62|42|39.5|0
1749008400000|2025-06-04 03:40:00|42|39.5|42.02|39.52|42.05|39.55|41.99|39.49|0
1749008700000|2025-06-04 03:45:00|42.03|39.53|42.02|39.52|42.04|39.54|41.99|39.49|0
1749009000000|2025-06-04 03:50:00|42.03|39.53|42.01|39.51|42.04|39.54|42.01|39.51|0
1749009300000|2025-06-04 03:55:00|42.02|39.52|41.92|39.42|42.03|39.53|41.89|39.39|0
1749009600000|2025-06-04 04:00:00|42.02|39.52|41.93|39.43|42.02|39.52|41.89|39.39|0
1749009900000|2025-06-04 04:05:00|41.94|39.44|42.01|39.51|42.02|39.52|41.9|39.4|0
1749010200000|2025-06-04 04:10:00|42|39.5|41.77|39.27|42.02|39.52|41.75|39.25|0
1749010500000|2025-06-04 04:15:00|41.76|39.26|41.77|39.27|41.8|39.3|41.74|39.24|0
1749010800000|2025-06-04 04:20:00|41.79|39.29|41.78|39.28|41.81|39.31|41.72|39.22|0
1749011100000|2025-06-04 04:25:00|41.76|39.26|41.81|39.31|41.83|39.33|41.76|39.26|0
1749011400000|2025-06-04 04:30:00|41.8|39.3|41.8|39.3|41.83|39.33|41.78|39.28|0
1749011700000|2025-06-04 04:35:00|41.82|39.32|41.86|39.36|41.91|39.41|41.76|39.26|0
1749012000000|2025-06-04 04:40:00|41.85|39.35|41.86|39.36|41.89|39.39|41.84|39.34|0
1749012300000|2025-06-04 04:45:00|41.84|39.34|41.86|39.36|41.89|39.39|41.84|39.34|0
1749012600000|2025-06-04 04:50:00|41.84|39.34|41.85|39.35|41.88|39.38|41.83|39.33|0
1749012900000|2025-06-04 04:55:00|41.83|39.33|41.89|39.39|41.89|39.39|41.83|39.33|0
1749013200000|2025-06-04 05:00:00|41.93|39.43|41.92|39.42|41.94|39.44|41.89|39.39|0
1749013500000|2025-06-04 05:05:00|41.9|39.4|41.89|39.39|41.95|39.45|41.87|39.37|0
1749013800000|2025-06-04 05:10:00|41.87|39.37|41.78|39.28|41.9|39.4|41.73|39.23|0
1749014100000|2025-06-04 05:15:00|41.77|39.27|41.81|39.31|41.86|39.36|41.76|39.26|0
1749014400000|2025-06-04 05:20:00|41.79|39.29|41.78|39.28|41.88|39.38|41.78|39.28|0
1749014700000|2025-06-04 05:25:00|41.77|39.27|41.75|39.25|41.79|39.29|41.74|39.24|0
1749015000000|2025-06-04 05:30:00|41.76|39.26|41.66|39.16|41.8|39.3|41.62|39.12|0
1749015300000|2025-06-04 05:35:00|41.65|39.15|41.68|39.18|41.7|39.2|41.6|39.1|0
1749015600000|2025-06-04 05:40:00|41.7|39.2|41.74|39.24|41.78|39.28|41.68|39.18|0
1749015900000|2025-06-04 05:45:00|41.72|39.22|41.72|39.22|41.76|39.26|41.68|39.18|0
1749016200000|2025-06-04 05:50:00|41.73|39.23|41.73|39.23|41.76|39.26|41.7|39.2|0
1749016500000|2025-06-04 05:55:00|41.74|39.24|41.71|39.21|41.74|39.24|41.68|39.18|0
1749016800000|2025-06-04 06:00:00|41.68|39.18|41.42|38.92|41.68|39.18|41.38|38.88|0
1749017100000|2025-06-04 06:05:00|41.41|38.91|41.4|38.9|41.48|38.98|41.35|38.85|0
1749017400000|2025-06-04 06:10:00|41.41|38.91|41.47|38.97|41.52|39.02|41.4|38.9|0
1749017700000|2025-06-04 06:15:00|41.44|38.94|41.64|39.14|41.69|39.19|41.44|38.94|0
1749018000000|2025-06-04 06:20:00|41.65|39.15|41.8|39.3|41.85|39.35|41.63|39.13|0
1749018300000|2025-06-04 06:25:00|41.82|39.32|41.81|39.31|41.85|39.35|41.71|39.21|0
1749018600000|2025-06-04 06:30:00|41.82|39.32|41.56|39.06|41.82|39.32|41.56|39.06|0
1749018900000|2025-06-04 06:35:00|41.55|39.05|41.82|39.32|41.87|39.37|41.55|39.05|0
1749019200000|2025-06-04 06:40:00|41.78|39.28|41.72|39.22|41.8|39.3|41.68|39.18|0
1749019500000|2025-06-04 06:45:00|41.71|39.21|41.74|39.24|41.8|39.3|41.68|39.18|0
1749019800000|2025-06-04 06:50:00|41.73|39.23|41.5|39|41.74|39.24|41.5|39|0
1749020100000|2025-06-04 06:55:00|41.51|39.01|41.6|39.1|41.67|39.17|41.49|38.99|0
1749020400000|2025-06-04 07:00:00|41.63|39.13|41.64|39.14|41.71|39.21|41.5|39|0
1749020700000|2025-06-04 07:05:00|41.65|39.15|41.67|39.17|41.69|39.19|41.51|39.01|0
1749021000000|2025-06-04 07:10:00|41.66|39.16|41.76|39.26|41.81|39.31|41.61|39.11|0
1749021300000|2025-06-04 07:15:00|41.77|39.27|41.69|39.19|41.81|39.31|41.67|39.17|0
1749021600000|2025-06-04 07:20:00|41.68|39.18|41.49|38.99|41.74|39.24|41.46|38.96|0
1749021900000|2025-06-04 07:25:00|41.48|38.98|41.54|39.04|41.57|39.07|41.45|38.95|0
1749022200000|2025-06-04 07:30:00|41.53|39.03|41.33|38.83|41.55|39.05|41.27|38.77|0
1749022500000|2025-06-04 07:35:00|41.32|38.82|41.37|38.87|41.41|38.91|41.3|38.8|0
1749022800000|2025-06-04 07:40:00|41.36|38.86|41.35|38.85|41.41|38.91|41.31|38.81|0
1749023100000|2025-06-04 07:45:00|41.32|38.82|41.42|38.92|41.45|38.95|41.32|38.82|0
1749023400000|2025-06-04 07:50:00|41.4|38.9|41.33|38.83|41.45|38.95|41.26|38.76|0
1749023700000|2025-06-04 07:55:00|41.32|38.82|40.97|38.47|41.34|38.84|40.95|38.45|0
1749024000000|2025-06-04 08:00:00|40.96|38.46|40.78|38.28|41.01|38.51|40.75|38.25|0
1749024300000|2025-06-04 08:05:00|40.77|38.27|40.71|38.21|40.91|38.41|40.7|38.2|0
1749024600000|2025-06-04 08:10:00|40.7|38.2|40.57|38.07|40.82|38.32|40.57|38.07|0
1749024900000|2025-06-04 08:15:00|40.58|38.08|40.58|38.08|40.63|38.13|40.48|37.98|0
1749025200000|2025-06-04 08:20:00|40.6|38.1|40.66|38.16|40.77|38.27|40.55|38.05|0
1749025500000|2025-06-04 08:25:00|40.68|38.18|40.8|38.3|40.81|38.31|40.64|38.14|0
1749025800000|2025-06-04 08:30:00|40.82|38.32|40.67|38.17|40.91|38.41|40.65|38.15|0
1749026100000|2025-06-04 08:35:00|40.68|38.18|40.76|38.26|40.81|38.31|40.61|38.11|0
1749026400000|2025-06-04 08:40:00|40.74|38.24|40.76|38.26|40.81|38.31|40.71|38.21|0
1749026700000|2025-06-04 08:45:00|40.75|38.25|40.78|38.28|40.8|38.3|40.73|38.23|0
1749027000000|2025-06-04 08:50:00|40.76|38.26|40.88|38.38|40.91|38.41|40.73|38.23|0
1749027300000|2025-06-04 08:55:00|40.87|38.37|41.04|38.54|41.08|38.58|40.85|38.35|0
1749027600000|2025-06-04 09:00:00|41.02|38.52|41.03|38.53|41.09|38.59|40.85|38.35|0
1749027900000|2025-06-04 09:05:00|41.02|38.52|40.97|38.47|41.03|38.53|40.88|38.38|0
1749028200000|2025-06-04 09:10:00|40.95|38.45|40.84|38.34|40.98|38.48|40.77|38.27|0
1749028500000|2025-06-04 09:15:00|40.82|38.32|40.79|38.29|40.9|38.4|40.77|38.27|0
1749028800000|2025-06-04 09:20:00|40.77|38.27|40.68|38.18|40.77|38.27|40.63|38.13|0
1749029100000|2025-06-04 09:25:00|40.66|38.16|40.71|38.21|40.75|38.25|40.64|38.14|0
1749029400000|2025-06-04 09:30:00|40.69|38.19|40.71|38.21|40.78|38.28|40.66|38.16|0
1749029700000|2025-06-04 09:35:00|40.72|38.22|40.67|38.17|40.73|38.23|40.63|38.13|0
1749030000000|2025-06-04 09:40:00|40.65|38.15|40.65|38.15|40.71|38.21|40.61|38.11|0
1749030300000|2025-06-04 09:45:00|40.63|38.13|40.66|38.16|40.71|38.21|40.6|38.1|0
1749030600000|2025-06-04 09:50:00|40.67|38.17|40.68|38.18|40.74|38.24|40.63|38.13|0
1749030900000|2025-06-04 09:55:00|40.67|38.17|40.73|38.23|40.75|38.25|40.65|38.15|0
1749031200000|2025-06-04 10:00:00|40.74|38.24|40.65|38.15|40.77|38.27|40.62|38.12|0
1749031500000|2025-06-04 10:05:00|40.66|38.16|40.45|37.95|40.71|38.21|40.45|37.95|0
1749031800000|2025-06-04 10:10:00|40.46|37.96|40.52|38.02|40.6|38.1|40.43|37.93|0
1749032100000|2025-06-04 10:15:00|40.54|38.04|40.65|38.15|40.7|38.2|40.49|37.99|0
1749032400000|2025-06-04 10:20:00|40.66|38.16|40.75|38.25|40.86|38.36|40.66|38.16|0
1749032700000|2025-06-04 10:25:00|40.73|38.23|40.7|38.2|40.8|38.3|40.66|38.16|0
1749033000000|2025-06-04 10:30:00|40.69|38.19|40.77|38.27|40.83|38.33|40.68|38.18|0
1749033300000|2025-06-04 10:35:00|40.76|38.26|40.76|38.26|40.84|38.34|40.73|38.23|0
1749033600000|2025-06-04 10:40:00|40.74|38.24|40.71|38.21|40.79|38.29|40.69|38.19|0
1749033900000|2025-06-04 10:45:00|40.72|38.22|40.7|38.2|40.74|38.24|40.67|38.17|0
1749034200000|2025-06-04 10:50:00|40.72|38.22|40.66|38.16|40.73|38.23|40.63|38.13|0
1749034500000|2025-06-04 10:55:00|40.65|38.15|40.54|38.04|40.68|38.18|40.42|37.92|0
1749034800000|2025-06-04 11:00:00|40.56|38.06|40.6|38.1|40.65|38.15|40.52|38.02|0
1749035100000|2025-06-04 11:05:00|40.61|38.11|40.58|38.08|40.64|38.14|40.45|37.95|0
1749035400000|2025-06-04 11:10:00|40.57|38.07|40.72|38.22|40.75|38.25|40.57|38.07|0
1749035700000|2025-06-04 11:15:00|40.7|38.2|40.75|38.25|40.79|38.29|40.67|38.17|0
1749036000000|2025-06-04 11:20:00|40.76|38.26|40.84|38.34|40.84|38.34|40.7|38.2|0
1749036300000|2025-06-04 11:25:00|40.85|38.35|40.81|38.31|40.85|38.35|40.78|38.28|0
1749036600000|2025-06-04 11:30:00|40.8|38.3|40.81|38.31|40.85|38.35|40.76|38.26|0
1749036900000|2025-06-04 11:35:00|40.82|38.32|40.83|38.33|40.96|38.46|40.78|38.28|0
1749037200000|2025-06-04 11:40:00|40.8|38.3|40.71|38.21|40.87|38.37|40.66|38.16|0
1749037500000|2025-06-04 11:45:00|40.69|38.19|40.58|38.08|40.73|38.23|40.57|38.07|0
1749037800000|2025-06-04 11:50:00|40.57|38.07|40.48|37.98|40.6|38.1|40.47|37.97|0
1749038100000|2025-06-04 11:55:00|40.49|37.99|40.58|38.08|40.6|38.1|40.48|37.98|0
1749038400000|2025-06-04 12:00:00|40.55|38.05|40.57|38.07|41.24|38.74|40.45|37.95|0
1749038700000|2025-06-04 12:05:00|40.59|38.09|40.49|37.99|40.59|38.09|40.43|37.93|0
1749039000000|2025-06-04 12:10:00|40.5|38|40.51|38.01|40.55|38.05|40.47|37.97|0
1749039300000|2025-06-04 12:15:00|41.55|39.05|41.23|38.73|41.82|39.32|38.08|35.58|0
1749039600000|2025-06-04 12:20:00|41.18|38.68|41.75|39.25|41.9|39.4|41.15|38.65|0
1749039900000|2025-06-04 12:25:00|41.78|39.28|41.6|39.1|41.9|39.4|41.46|38.96|0
1749040200000|2025-06-04 12:30:00|41.57|39.07|41.44|38.94|41.59|39.09|41.07|38.57|0
1749040500000|2025-06-04 12:35:00|41.45|38.95|41.47|38.97|41.55|39.05|41.22|38.72|0
1749040800000|2025-06-04 12:40:00|41.49|38.99|41.69|39.19|41.74|39.24|41.48|38.98|0
1749041100000|2025-06-04 12:45:00|41.7|39.2|41.36|38.86|41.7|39.2|41.36|38.86|0
1749041400000|2025-06-04 12:50:00|41.38|38.88|41.4|38.9|41.53|39.03|41.34|38.84|0
1749041700000|2025-06-04 12:55:00|41.38|38.88|41.36|38.86|41.53|39.03|41.26|38.76|0
1749042000000|2025-06-04 13:00:00|41.31|38.81|41.3|38.8|41.44|38.94|41.15|38.65|0
1749042300000|2025-06-04 13:05:00|41.29|38.79|41.41|38.91|41.41|38.91|41.25|38.75|0
1749042600000|2025-06-04 13:10:00|41.39|38.89|41.11|38.61|41.43|38.93|41.1|38.6|0
1749042900000|2025-06-04 13:15:00|41.1|38.6|41.02|38.52|41.14|38.64|41.01|38.51|0
1749043200000|2025-06-04 13:20:00|41.04|38.54|41.12|38.12|41.12|38.54|40.72|38.11|0
1749043500000|2025-06-04 13:25:00|41.16|38.16|41.01|38.01|41.33|38.33|41|38|0
1749043800000|2025-06-04 13:30:00|40.61|38.11|40.48|37.98|40.8|38.3|40.48|37.98|0
1749044100000|2025-06-04 13:35:00|40.49|37.99|40.5|38|40.58|38.08|40.32|37.82|0
1749044400000|2025-06-04 13:40:00|40.52|38.02|40.63|38.13|40.72|38.22|40.3|37.8|0
1749044700000|2025-06-04 13:45:00|40.65|38.15|40.45|37.95|40.79|38.29|40.34|37.84|0
1749045000000|2025-06-04 13:50:00|40.44|37.94|40.67|38.17|40.85|38.35|40.41|37.91|0
1749045300000|2025-06-04 13:55:00|40.68|38.18|40.51|38.01|40.73|38.23|40.43|37.93|0
1749045600000|2025-06-04 14:00:00|40.98|38.48|40.99|38.49|41.09|38.59|40.6|38.1|0
1749045900000|2025-06-04 14:05:00|40.97|38.47|41.29|38.79|41.82|39.32|40.86|38.36|0
1749046200000|2025-06-04 14:10:00|41.3|38.8|40.87|38.37|41.3|38.8|40.82|38.32|0
1749046500000|2025-06-04 14:15:00|40.86|38.36|40.65|38.15|40.92|38.42|40.54|38.04|0
1749046800000|2025-06-04 14:20:00|40.64|38.14|40.63|38.13|40.79|38.29|40.53|38.03|0
1749047100000|2025-06-04 14:25:00|40.59|38.09|40.31|37.81|40.59|38.09|40.26|37.76|0
1749047400000|2025-06-04 14:30:00|40.3|37.8|40.31|37.81|40.36|37.86|40.17|37.67|0
1749047700000|2025-06-04 14:35:00|40.28|37.78|40.48|37.98|40.59|38.09|40.23|37.73|0
1749048000000|2025-06-04 14:40:00|40.51|38.01|40.76|38.26|40.84|38.34|40.41|37.91|0
1749048300000|2025-06-04 14:45:00|40.78|38.28|40.6|38.1|40.89|38.39|40.47|37.97|0
1749048600000|2025-06-04 14:50:00|40.56|38.06|40.65|38.15|40.88|38.38|40.56|38.06|0
1749048900000|2025-06-04 14:55:00|40.66|38.16|40.3|37.8|40.72|38.22|40.28|37.78|0
1749049200000|2025-06-04 15:00:00|40.27|37.77|40.33|37.83|40.43|37.93|40.24|37.74|0
1749049500000|2025-06-04 15:05:00|40.31|37.81|40.26|37.76|40.34|37.84|40.14|37.64|0
1749049800000|2025-06-04 15:10:00|40.29|37.79|40.28|37.78|40.37|37.87|40.13|37.63|0
1749050100000|2025-06-04 15:15:00|40.27|37.77|40.48|37.98|40.57|38.07|40.22|37.72|0
1749050400000|2025-06-04 15:20:00|40.46|37.96|40.5|38|40.63|38.13|40.4|37.9|0
1749050700000|2025-06-04 15:25:00|40.49|37.99|40.63|38.13|40.72|38.22|40.49|37.99|0
1749051000000|2025-06-04 15:30:00|40.65|38.15|40.7|38.2|40.91|38.41|40.57|38.07|0
1749051300000|2025-06-04 15:35:00|40.69|38.19|40.68|38.18|40.83|38.33|40.58|38.08|0
1749051600000|2025-06-04 15:40:00|40.64|38.14|40.96|38.46|41.09|38.59|40.48|37.98|0
1749051900000|2025-06-04 15:45:00|40.93|38.43|40.73|38.23|41.01|38.51|40.6|38.1|0
1749052200000|2025-06-04 15:50:00|40.71|38.21|40.67|38.17|40.77|38.27|40.53|38.03|0
1749052500000|2025-06-04 15:55:00|40.69|38.19|40.84|38.34|40.91|38.41|40.58|38.08|0
1749052800000|2025-06-04 16:00:00|40.86|38.36|41.01|38.51|41.07|38.57|40.75|38.25|0
1749053100000|2025-06-04 16:05:00|41|38.5|41.07|38.57|41.2|38.7|40.94|38.44|0
1749053400000|2025-06-04 16:10:00|41.09|38.59|41.44|38.94|41.52|39.02|41.03|38.53|0
1749053700000|2025-06-04 16:15:00|41.46|38.96|41.12|38.62|41.46|38.96|41.1|38.6|0
1749054000000|2025-06-04 16:20:00|41.14|38.64|41.3|38.8|41.39|38.89|41.07|38.57|0
1749054300000|2025-06-04 16:25:00|41.29|38.79|41.43|38.93|41.47|38.97|41.16|38.66|0
1749054600000|2025-06-04 16:30:00|41.45|38.95|41.38|38.88|41.49|38.99|41.24|38.74|0
1749054900000|2025-06-04 16:35:00|41.39|38.89|41.41|38.91|41.51|39.01|41.32|38.82|0
1749055200000|2025-06-04 16:40:00|41.4|38.9|41.37|38.87|41.43|38.93|41.2|38.7|0
1749055500000|2025-06-04 16:45:00|41.33|38.83|41.07|38.57|41.35|38.85|41.06|38.56|0
1749055800000|2025-06-04 16:50:00|41.05|38.55|41.14|38.64|41.2|38.7|41.04|38.54|0
1749056100000|2025-06-04 16:55:00|41.13|38.63|40.95|38.45|41.16|38.66|40.95|38.45|0
1749056400000|2025-06-04 17:00:00|40.94|38.44|40.81|38.31|40.98|38.48|40.78|38.28|0
1749056700000|2025-06-04 17:05:00|40.82|38.32|40.75|38.25|40.83|38.33|40.66|38.16|0
1749057000000|2025-06-04 17:10:00|40.76|38.26|40.58|38.08|40.78|38.28|40.53|38.03|0
1749057300000|2025-06-04 17:15:00|40.56|38.06|40.56|38.06|40.56|38.06|40.54|38.04|0
1749057600000|2025-06-04 17:20:00|40.7|38.2|40.69|38.19|40.82|38.32|40.62|38.12|0
1749057900000|2025-06-04 17:25:00|40.68|38.18|40.64|38.14|40.79|38.29|40.6|38.1|0
1749058200000|2025-06-04 17:30:00|40.66|38.16|40.68|38.18|40.87|38.37|40.6|38.1|0
1749058500000|2025-06-04 17:35:00|40.7|38.2|40.77|38.27|40.78|38.28|40.49|37.99|0
1749058800000|2025-06-04 17:40:00|40.78|38.28|40.78|38.28|40.9|38.4|40.62|38.12|0
1749059100000|2025-06-04 17:45:00|40.76|38.26|40.7|38.2|40.83|38.33|40.64|38.14|0
1749059400000|2025-06-04 17:50:00|40.71|38.21|40.68|38.18|40.75|38.25|40.61|38.11|0
1749059700000|2025-06-04 17:55:00|40.64|38.14|40.64|38.14|40.68|38.18|40.57|38.07|0
1749060000000|2025-06-04 18:00:00|40.63|38.13|40.58|38.08|40.63|38.13|40.49|37.99|0
1749060300000|2025-06-04 18:05:00|40.59|38.09|40.6|38.1|40.69|38.19|40.36|37.86|0
1749060600000|2025-06-04 18:10:00|40.61|38.11|40.65|38.15|40.76|38.26|40.59|38.09|0
1749060900000|2025-06-04 18:15:00|40.67|38.17|40.59|38.09|40.7|38.2|40.49|37.99|0
1749061200000|2025-06-04 18:20:00|40.57|38.07|40.49|37.99|40.58|38.08|40.4|37.9|0
1749061500000|2025-06-04 18:25:00|40.5|38|40.52|38.02|40.72|38.22|40.47|37.97|0
1749061800000|2025-06-04 18:30:00|40.53|38.03|40.66|38.16|40.69|38.19|40.44|37.94|0
1749062100000|2025-06-04 18:35:00|40.68|38.18|40.7|38.2|40.82|38.32|40.61|38.11|0
1749062400000|2025-06-04 18:40:00|40.69|38.19|40.69|38.19|40.74|38.24|40.62|38.12|0
1749062700000|2025-06-04 18:45:00|40.68|38.18|40.82|38.32|40.88|38.38|40.65|38.15|0
1749063000000|2025-06-04 18:50:00|40.81|38.31|40.83|38.33|41.03|38.53|40.8|38.3|0
1749063300000|2025-06-04 18:55:00|40.82|38.32|40.92|38.42|40.97|38.47|40.82|38.32|0
1749063600000|2025-06-04 19:00:00|40.94|38.44|40.89|38.39|40.98|38.48|40.76|38.26|0
1749063900000|2025-06-04 19:05:00|40.9|38.4|41.05|38.55|41.16|38.66|40.84|38.34|0
1749064200000|2025-06-04 19:10:00|41.06|38.56|41.06|38.56|41.1|38.6|40.96|38.46|0
1749064500000|2025-06-04 19:15:00|41.07|38.57|41.21|38.71|41.24|38.74|41.03|38.53|0
1749064800000|2025-06-04 19:20:00|41.2|38.7|41.08|38.58|41.29|38.79|41.06|38.56|0
1749065100000|2025-06-04 19:25:00|41.12|38.62|41.1|38.6|41.18|38.68|41.08|38.58|0
1749065400000|2025-06-04 19:30:00|41.08|38.58|41.15|38.65|41.15|38.65|41|38.5|0
1749065700000|2025-06-04 19:35:00|41.17|38.67|41.18|38.68|41.21|38.71|41.09|38.59|0
1749066000000|2025-06-04 19:40:00|41.2|38.7|41.36|38.86|41.48|38.98|41.18|38.68|0
1749066300000|2025-06-04 19:45:00|41.33|38.83|41.39|38.89|41.44|38.94|41.23|38.73|0
1749066600000|2025-06-04 19:50:00|41.5|39|41.64|39.14|41.69|39.19|41.42|38.92|0
1749066900000|2025-06-04 19:55:00|41.61|39.11|41.58|39.08|41.71|39.21|41.37|38.87|0
1749067200000|2025-06-04 20:00:00|41.69|39.19|41.94|39.44|42.07|39.57|41.69|39.19|0
1749067500000|2025-06-04 20:05:00|41.91|39.41|41.93|39.43|41.99|39.49|41.83|39.33|0
1749067800000|2025-06-04 20:10:00|41.92|39.42|41.93|39.43|41.96|39.46|41.84|39.34|0
1749068100000|2025-06-04 20:15:00|41.9|39.4|41.98|39.48|42|39.5|41.89|39.39|0
1749068400000|2025-06-04 20:20:00|41.96|39.46|41.83|39.33|42|39.5|41.81|39.31|0
1749068700000|2025-06-04 20:25:00|41.85|39.35|41.85|39.35|41.9|39.4|41.8|39.3|0
1749069000000|2025-06-04 20:30:00|41.87|39.37|41.87|39.37|41.92|39.42|41.84|39.34|0
1749069300000|2025-06-04 20:35:00|41.85|39.35|41.9|39.4|41.96|39.46|41.83|39.33|0
1749069600000|2025-06-04 20:40:00|41.89|39.39|41.91|39.41|41.93|39.43|41.84|39.34|0
1749069900000|2025-06-04 20:45:00|41.93|39.43|41.91|39.41|41.93|39.43|41.83|39.33|0
1749070200000|2025-06-04 20:50:00|41.9|39.4|42.04|39.54|42.04|39.54|41.86|39.36|0
1749070500000|2025-06-04 20:55:00|42.06|39.56|42.3|39.3|42.37|39.56|42.06|39.24|0
1749070800000|2025-06-04 21:00:00|42.28|39.28|42.28|39.28|42.31|39.31|42.26|39.26|0
1749071100000|2025-06-04 21:05:00|42.27|39.27|42.27|39.27|42.28|39.28|42.24|39.24|0
1749071400000|2025-06-04 21:10:00|42.26|39.26|42.27|39.27|42.27|39.27|42.26|39.26|0
1749071700000|2025-06-04 21:15:00|42.26|39.26|42.24|39.24|42.27|39.27|42.24|39.24|0
1749072000000|2025-06-04 21:20:00|42.22|39.22|42.24|39.24|42.24|39.24|42.21|39.21|0
1749072300000|2025-06-04 21:25:00|42.25|39.25|42.24|39.24|42.25|39.25|42.24|39.24|0
1749072600000|2025-06-04 21:30:00|42.25|39.25|42.25|39.25|42.25|39.25|42.25|39.25|0
1749072900000|2025-06-04 21:35:00|42.23|39.23|42.23|39.23|42.24|39.24|42.23|39.23|0
1749073200000|2025-06-04 21:40:00|42.22|39.22|42.29|39.29|42.31|39.31|42.21|39.21|0
1749073500000|2025-06-04 21:45:00|42.31|39.31|42.31|39.31|42.34|39.34|42.3|39.3|0
1749073800000|2025-06-04 21:50:00|42.32|39.32|42.32|39.32|42.33|39.33|42.31|39.31|0
1749074100000|2025-06-04 21:55:00|42.34|39.34|42.27|39.27|42.37|39.37|42.26|39.26|0
1749074400000|2025-06-04 22:00:00|42.32|39.32|42.35|39.35|42.49|39.49|42.32|39.32|0
1749074700000|2025-06-04 22:05:00|42.33|39.33|42.23|39.23|42.36|39.36|42.21|39.21|0
1749075000000|2025-06-04 22:10:00|42.25|39.25|42.2|39.2|42.26|39.26|42.16|39.16|0
1749075300000|2025-06-04 22:15:00|42.16|39.16|42.23|39.23|42.25|39.25|42.16|39.16|0
1749075600000|2025-06-04 22:20:00|42.24|39.24|42.18|39.18|42.24|39.24|42.15|39.15|0
1749075900000|2025-06-04 22:25:00|42.19|39.19|42.11|39.11|42.19|39.19|42.11|39.11|0
1749076200000|2025-06-04 22:30:00|42.09|39.09|42.13|39.13|42.15|39.15|42.07|39.07|0
1749076500000|2025-06-04 22:35:00|42.14|39.14|42.06|39.06|42.14|39.14|42|39|0
1749076800000|2025-06-04 22:40:00|42.04|39.04|42.22|39.22|42.24|39.24|41.98|38.98|0
1749077100000|2025-06-04 22:45:00|42.23|39.23|42.23|39.23|42.24|39.24|42.2|39.2|0
1749077400000|2025-06-04 22:50:00|42.24|39.24|42.23|39.23|42.27|39.27|42.2|39.2|0
1749077700000|2025-06-04 22:55:00|42.25|39.25|42.28|39.28|42.3|39.3|42.23|39.23|0
1749078000000|2025-06-04 23:00:00|42.25|39.25|42.26|39.26|42.31|39.31|42.18|39.18|0
1749078300000|2025-06-04 23:05:00|42.27|39.27|42.34|39.34|42.38|39.38|42.21|39.21|0
1749078600000|2025-06-04 23:10:00|42.36|39.36|42.34|39.34|42.41|39.41|42.34|39.34|0
1749078900000|2025-06-04 23:15:00|42.32|39.32|42.44|39.44|42.44|39.44|42.29|39.29|0
1749079200000|2025-06-04 23:20:00|42.42|39.42|42.4|39.4|42.42|39.42|42.37|39.37|0
1749079500000|2025-06-04 23:25:00|42.42|39.42|42.37|39.37|42.45|39.45|42.32|39.32|0
1749079800000|2025-06-04 23:30:00|42.39|39.39|42.4|39.4|42.44|39.44|42.36|39.36|0
1749080100000|2025-06-04 23:35:00|42.41|39.41|42.4|39.4|42.42|39.42|42.38|39.38|0
1749080400000|2025-06-04 23:40:00|42.38|39.38|42.35|39.35|42.46|39.46|42.35|39.35|0
1749080700000|2025-06-04 23:45:00|42.37|39.37|42.35|39.35|42.4|39.4|42.28|39.28|0
1749081000000|2025-06-04 23:50:00|42.33|39.33|42.38|39.38|42.42|39.42|42.33|39.33|0
1749081300000|2025-06-04 23:55:00|42.39|39.39|42.39|39.39|42.46|39.46|42.38|39.38|0
1749081600000|2025-06-05 00:00:00|42.4|39.4|42.25|39.25|42.43|39.43|42.2|39.2|0
1749081900000|2025-06-05 00:05:00|42.23|39.23|42.2|39.2|42.32|39.32|42.2|39.2|0
1749082200000|2025-06-05 00:10:00|42.18|39.18|42.18|39.18|42.23|39.23|42.16|39.16|0
1749082500000|2025-06-05 00:15:00|42.19|39.19|41.98|39.48|42.19|39.52|41.92|39.17|0
1749082800000|2025-06-05 00:20:00|41.93|39.43|41.97|39.47|41.99|39.49|41.91|39.41|0
1749083100000|2025-06-05 00:25:00|41.96|39.46|41.91|39.41|41.97|39.47|41.87|39.37|0
1749083400000|2025-06-05 00:30:00|41.93|39.43|41.89|39.39|41.93|39.43|41.87|39.37|0
1749083700000|2025-06-05 00:35:00|41.88|39.38|41.88|39.38|41.93|39.43|41.85|39.35|0
1749084000000|2025-06-05 00:40:00|41.9|39.4|41.87|39.37|41.96|39.46|41.85|39.35|0
1749084300000|2025-06-05 00:45:00|41.86|39.36|42.03|39.53|42.05|39.55|41.83|39.33|0
1749084600000|2025-06-05 00:50:00|42.05|39.55|42.09|39.59|42.13|39.63|42.02|39.52|0
1749084900000|2025-06-05 00:55:00|42.1|39.6|42.2|39.7|42.22|39.72|42.1|39.6|0
1749085200000|2025-06-05 01:00:00|42.19|39.69|42.15|39.65|42.21|39.71|42.13|39.63|0
1749085500000|2025-06-05 01:05:00|42.18|39.68|42.19|39.69|42.23|39.73|42.14|39.64|0
1749085800000|2025-06-05 01:10:00|42.2|39.7|42.17|39.67|42.22|39.72|42.16|39.66|0
1749086100000|2025-06-05 01:15:00|42.18|39.68|42.19|39.69|42.19|39.69|42.15|39.65|0
1749086400000|2025-06-05 01:20:00|42.22|39.72|42.28|39.78|42.31|39.81|42.17|39.67|0
1749086700000|2025-06-05 01:25:00|42.3|39.8|42.28|39.78|42.4|39.9|42.28|39.78|0
1749087000000|2025-06-05 01:30:00|42.29|39.79|42.23|39.73|42.29|39.79|42.18|39.68|0
1749087300000|2025-06-05 01:35:00|42.22|39.72|42.27|39.77|42.31|39.81|42.22|39.72|0
1749087600000|2025-06-05 01:40:00|42.28|39.78|42.23|39.73|42.28|39.78|42.14|39.64|0
1749087900000|2025-06-05 01:45:00|42.24|39.74|42.15|39.65|42.24|39.74|42.15|39.65|0
1749088200000|2025-06-05 01:50:00|42.16|39.66|42.13|39.63|42.17|39.67|42.07|39.57|0
1749088500000|2025-06-05 01:55:00|42.06|39.56|42.05|39.55|42.09|39.59|42|39.5|0
1749088800000|2025-06-05 02:00:00|42.04|39.54|42.08|39.58|42.11|39.61|42.03|39.53|0
1749089100000|2025-06-05 02:05:00|42.09|39.59|42.17|39.67|42.21|39.71|42.06|39.56|0
1749089400000|2025-06-05 02:10:00|42.18|39.68|42.18|39.68|42.21|39.71|42.17|39.67|0
1749089700000|2025-06-05 02:15:00|42.17|39.67|42.19|39.69|42.21|39.71|42.16|39.66|0
1749090000000|2025-06-05 02:20:00|42.16|39.66|42.2|39.7|42.21|39.71|42.16|39.66|0
1749090300000|2025-06-05 02:25:00|42.19|39.69|42.24|39.74|42.31|39.81|42.17|39.67|0
1749090600000|2025-06-05 02:30:00|42.23|39.73|42.2|39.7|42.31|39.81|42.2|39.7|0
1749090900000|2025-06-05 02:35:00|42.19|39.69|42.25|39.75|42.25|39.75|42.17|39.67|0
1749091200000|2025-06-05 02:40:00|42.24|39.74|42.23|39.73|42.32|39.82|42.22|39.72|0
1749091500000|2025-06-05 02:45:00|42.22|39.72|42.2|39.7|42.24|39.74|42.18|39.68|0
1749091800000|2025-06-05 02:50:00|42.18|39.68|42.2|39.7|42.21|39.71|42.18|39.68|0
1749092100000|2025-06-05 02:55:00|42.22|39.72|42.2|39.7|42.22|39.72|42.17|39.67|0
1749092400000|2025-06-05 03:00:00|42.21|39.71|42.25|39.75|42.25|39.75|42.19|39.69|0
1749092700000|2025-06-05 03:05:00|42.22|39.72|42.21|39.71|42.25|39.75|42.2|39.7|0
1749093000000|2025-06-05 03:10:00|42.19|39.69|42.16|39.66|42.21|39.71|42.11|39.61|0
1749093300000|2025-06-05 03:15:00|42.17|39.67|42.14|39.64|42.17|39.67|42.14|39.64|0
1749093600000|2025-06-05 03:20:00|42.12|39.62|42.15|39.65|42.17|39.67|42.12|39.62|0
1749093900000|2025-06-05 03:25:00|42.14|39.64|41.95|39.45|42.17|39.67|41.93|39.43|0
1749094200000|2025-06-05 03:30:00|41.93|39.43|41.94|39.44|41.96|39.46|41.92|39.42|0
1749094500000|2025-06-05 03:35:00|41.99|39.49|42.04|39.54|42.07|39.57|41.97|39.47|0
1749094800000|2025-06-05 03:40:00|42.02|39.52|42.06|39.56|42.08|39.58|42.01|39.51|0
1749095100000|2025-06-05 03:45:00|42.05|39.55|42.06|39.56|42.09|39.59|42.03|39.53|0
1749095400000|2025-06-05 03:50:00|42.05|39.55|42.08|39.58|42.1|39.6|42.03|39.53|0
1749095700000|2025-06-05 03:55:00|42.07|39.57|42.02|39.52|42.08|39.58|41.97|39.47|0
1749096000000|2025-06-05 04:00:00|42.09|39.59|42.07|39.57|42.11|39.61|42.07|39.57|0
1749096300000|2025-06-05 04:05:00|42.09|39.59|42.1|39.6|42.13|39.63|42.06|39.56|0
1749096600000|2025-06-05 04:10:00|42.09|39.59|42.04|39.54|42.09|39.59|42.02|39.52|0
1749096900000|2025-06-05 04:15:00|42.02|39.52|41.96|39.46|42.04|39.54|41.94|39.44|0
1749097200000|2025-06-05 04:20:00|41.94|39.44|42.02|39.52|42.02|39.52|41.93|39.43|0
1749097500000|2025-06-05 04:25:00|42.01|39.51|42.05|39.55|42.07|39.57|42|39.5|0
1749097800000|2025-06-05 04:30:00|42.03|39.53|42.04|39.54|42.06|39.56|42.02|39.52|0
1749098100000|2025-06-05 04:35:00|42.02|39.52|42|39.5|42.05|39.55|41.97|39.47|0
1749098400000|2025-06-05 04:40:00|42.05|39.55|42.03|39.53|42.05|39.55|41.99|39.49|0
1749098700000|2025-06-05 04:45:00|42.01|39.51|42.01|39.51|42.03|39.53|41.97|39.47|0
1749099000000|2025-06-05 04:50:00|42.03|39.53|42.02|39.52|42.05|39.55|41.99|39.49|0
1749099300000|2025-06-05 04:55:00|42.01|39.51|42.01|39.51|42.04|39.54|42.01|39.51|0
1749099600000|2025-06-05 05:00:00|41.99|39.49|42.21|39.71|42.23|39.73|41.99|39.49|0
1749099900000|2025-06-05 05:05:00|42.19|39.69|42.24|39.74|42.25|39.75|42.15|39.65|0
1749100200000|2025-06-05 05:10:00|42.22|39.72|42.22|39.72|42.24|39.74|42.18|39.68|0
1749100500000|2025-06-05 05:15:00|42.2|39.7|42.22|39.72|42.24|39.74|42.18|39.68|0
1749100800000|2025-06-05 05:20:00|42.23|39.73|42.2|39.7|42.24|39.74|42.18|39.68|0
1749101100000|2025-06-05 05:25:00|42.19|39.69|42.11|39.61|42.24|39.74|42.09|39.59|0
1749101400000|2025-06-05 05:30:00|42.13|39.63|42.29|39.79|42.29|39.79|42.13|39.63|0
1749101700000|2025-06-05 05:35:00|42.28|39.78|42.24|39.74|42.29|39.79|42.23|39.73|0
1749102000000|2025-06-05 05:40:00|42.22|39.72|42.2|39.7|42.28|39.78|42.17|39.67|0
1749102300000|2025-06-05 05:45:00|42.19|39.69|42.19|39.69|42.25|39.75|42.17|39.67|0
1749102600000|2025-06-05 05:50:00|42.21|39.71|42.2|39.7|42.25|39.75|42.18|39.68|0
1749102900000|2025-06-05 05:55:00|42.22|39.72|42.2|39.7|42.28|39.78|42.17|39.67|0
1749103200000|2025-06-05 06:00:00|42.19|39.69|42.22|39.72|42.28|39.78|42.15|39.65|0
1749103500000|2025-06-05 06:05:00|42.19|39.69|42.2|39.7|42.24|39.74|42.16|39.66|0
1749103800000|2025-06-05 06:10:00|42.21|39.71|42.08|39.58|42.24|39.74|42.02|39.52|0
1749104100000|2025-06-05 06:15:00|42.05|39.55|42.1|39.6|42.11|39.61|42.03|39.53|0
1749104400000|2025-06-05 06:20:00|42.08|39.58|42.07|39.57|42.34|39.84|42.07|39.57|0
1749104700000|2025-06-05 06:25:00|42.05|39.55|42.02|39.52|42.08|39.58|41.97|39.47|0
1749105000000|2025-06-05 06:30:00|42.03|39.53|41.94|39.44|42.06|39.56|41.91|39.41|0
1749105300000|2025-06-05 06:35:00|41.93|39.43|41.85|39.35|41.96|39.46|41.81|39.31|0
1749105600000|2025-06-05 06:40:00|41.86|39.36|41.9|39.4|41.92|39.42|41.85|39.35|0
1749105900000|2025-06-05 06:45:00|41.88|39.38|41.99|39.49|42.02|39.52|41.85|39.35|0
1749106200000|2025-06-05 06:50:00|42|39.5|41.98|39.48|42.01|39.51|41.97|39.47|0
1749106500000|2025-06-05 06:55:00|41.99|39.49|41.92|39.42|42.01|39.51|41.92|39.42|0
1749106800000|2025-06-05 07:00:00|41.91|39.41|41.62|39.12|41.94|39.44|41.56|39.06|0
1749107100000|2025-06-05 07:05:00|41.64|39.14|41.6|39.1|41.64|39.14|41.56|39.06|0
1749107400000|2025-06-05 07:10:00|41.61|39.11|41.48|38.98|41.61|39.11|41.43|38.93|0
1749107700000|2025-06-05 07:15:00|41.49|38.99|41.54|39.04|41.55|39.05|41.33|38.83|0
1749108000000|2025-06-05 07:20:00|41.55|39.05|41.24|38.74|41.6|39.1|41.24|38.74|0
1749108300000|2025-06-05 07:25:00|41.23|38.73|40.77|38.27|41.25|38.75|40.7|38.2|0
1749108600000|2025-06-05 07:30:00|40.76|38.26|40.97|38.47|40.97|38.47|40.7|38.2|0
1749108900000|2025-06-05 07:35:00|40.96|38.46|40.68|38.18|41|38.5|40.67|38.17|0
1749109200000|2025-06-05 07:40:00|40.67|38.17|40.62|38.12|40.78|38.28|40.52|38.02|0
1749109500000|2025-06-05 07:45:00|40.6|38.1|40.77|38.27|40.91|38.41|40.59|38.09|0
1749109800000|2025-06-05 07:50:00|40.76|38.26|40.8|38.3|40.91|38.41|40.76|38.26|0
1749110100000|2025-06-05 07:55:00|40.81|38.31|40.73|38.23|40.89|38.39|40.64|38.14|0
1749110400000|2025-06-05 08:00:00|40.74|38.24|40.64|38.14|40.75|38.25|40.55|38.05|0
1749110700000|2025-06-05 08:05:00|40.63|38.13|40.69|38.19|40.72|38.22|40.58|38.08|0
1749111000000|2025-06-05 08:10:00|40.67|38.17|40.77|38.27|40.78|38.28|40.66|38.16|0
1749111300000|2025-06-05 08:15:00|40.76|38.26|40.74|38.24|40.8|38.3|40.71|38.21|0
1749111600000|2025-06-05 08:20:00|40.79|38.29|40.8|38.3|40.83|38.33|40.7|38.2|0
1749111900000|2025-06-05 08:25:00|40.79|38.29|40.6|38.1|40.79|38.29|40.5|38|0
1749112200000|2025-06-05 08:30:00|40.57|38.07|40.52|38.02|40.62|38.12|40.52|38.02|0
1749112500000|2025-06-05 08:35:00|40.5|38|40.65|38.15|40.66|38.16|40.45|37.95|0
1749112800000|2025-06-05 08:40:00|40.63|38.13|40.73|38.23|40.73|38.23|40.56|38.06|0
1749113100000|2025-06-05 08:45:00|40.72|38.22|40.9|38.4|40.93|38.43|40.72|38.22|0
1749113400000|2025-06-05 08:50:00|40.89|38.39|40.94|38.44|40.98|38.48|40.84|38.34|0
1749113700000|2025-06-05 08:55:00|40.96|38.46|41.06|38.56|41.23|38.73|40.92|38.42|0
1749114000000|2025-06-05 09:00:00|41.04|38.54|41.05|38.55|41.09|38.59|40.95|38.45|0
1749114300000|2025-06-05 09:05:00|41.04|38.54|41.04|38.54|41.06|38.56|40.87|38.37|0
1749114600000|2025-06-05 09:10:00|41.02|38.52|41.18|38.68|41.2|38.7|40.97|38.47|0
1749114900000|2025-06-05 09:15:00|41.16|38.66|41.22|38.72|41.31|38.81|41.15|38.65|0
1749115200000|2025-06-05 09:20:00|41.1|38.6|41.23|38.73|41.25|38.75|41.07|38.57|0
1749115500000|2025-06-05 09:25:00|41.21|38.71|41.13|38.63|41.28|38.78|40.98|38.48|0
1749115800000|2025-06-05 09:30:00|41.14|38.64|41.18|38.68|41.2|38.7|41.06|38.56|0
1749116100000|2025-06-05 09:35:00|41.16|38.66|41.12|38.62|41.19|38.69|41.06|38.56|0
1749116400000|2025-06-05 09:40:00|41.1|38.6|41.06|38.56|41.15|38.65|41.02|38.52|0
1749116700000|2025-06-05 09:45:00|41.07|38.57|41.06|38.56|41.11|38.61|41.03|38.53|0
1749117000000|2025-06-05 09:50:00|41.07|38.57|41.21|38.71|41.33|38.83|41.05|38.55|0
1749117300000|2025-06-05 09:55:00|41.23|38.73|41.19|38.69|41.26|38.76|41.17|38.67|0
1749117600000|2025-06-05 10:00:00|41.22|38.72|41|38.5|41.22|38.72|40.95|38.45|0
1749117900000|2025-06-05 10:05:00|41.01|38.51|40.88|38.38|41.12|38.62|40.84|38.34|0
1749118200000|2025-06-05 10:10:00|40.89|38.39|40.79|38.29|40.92|38.42|40.77|38.27|0
1749118500000|2025-06-05 10:15:00|40.78|38.28|40.78|38.28|40.83|38.33|40.75|38.25|0
1749118800000|2025-06-05 10:20:00|40.77|38.27|40.78|38.28|40.83|38.33|40.75|38.25|0
1749119100000|2025-06-05 10:25:00|40.77|38.27|40.82|38.32|40.82|38.32|40.76|38.26|0
1749119400000|2025-06-05 10:30:00|40.8|38.3|40.82|38.32|40.83|38.33|40.59|38.09|0
1749119700000|2025-06-05 10:35:00|40.83|38.33|40.82|38.32|40.85|38.35|40.77|38.27|0
1749120000000|2025-06-05 10:40:00|40.8|38.3|41.29|38.79|41.29|38.79|40.78|38.28|0
1749120300000|2025-06-05 10:45:00|41.25|38.75|41.2|38.7|41.26|38.76|41.11|38.61|0
1749120600000|2025-06-05 10:50:00|41.17|38.67|41.07|38.57|41.22|38.72|41.06|38.56|0
1749120900000|2025-06-05 10:55:00|41.06|38.56|40.98|38.48|41.09|38.59|40.94|38.44|0
1749121200000|2025-06-05 11:00:00|41|38.5|41.08|38.58|41.12|38.62|40.91|38.41|0
1749121500000|2025-06-05 11:05:00|41.1|38.6|41.01|38.51|41.2|38.7|41.01|38.51|0
1749121800000|2025-06-05 11:10:00|41|38.5|41.34|38.84|41.81|39.31|41|38.5|0
1749122100000|2025-06-05 11:15:00|41.36|38.86|41.16|38.66|41.36|38.86|41.16|38.66|0
1749122400000|2025-06-05 11:20:00|41.14|38.64|41.12|38.62|41.25|38.75|41.11|38.61|0
1749122700000|2025-06-05 11:25:00|41.14|38.64|41.33|38.83|41.35|38.85|41.12|38.62|0
1749123000000|2025-06-05 11:30:00|41.32|38.82|40.95|38.45|41.32|38.82|40.95|38.45|0
1749123300000|2025-06-05 11:35:00|40.98|38.48|41.09|38.59|41.1|38.6|40.96|38.46|0
1749123600000|2025-06-05 11:40:00|41.12|38.62|41.25|38.75|41.33|38.83|41.12|38.62|0
1749123900000|2025-06-05 11:45:00|41.23|38.73|40.98|38.48|41.25|38.75|40.92|38.42|0
1749124200000|2025-06-05 11:50:00|40.97|38.47|40.84|38.34|40.98|38.48|40.77|38.27|0
1749124500000|2025-06-05 11:55:00|40.86|38.36|41.03|38.53|41.15|38.65|40.84|38.34|0
1749124800000|2025-06-05 12:00:00|41.04|38.54|41.03|38.53|41.13|38.63|40.99|38.49|0
1749125100000|2025-06-05 12:05:00|41.01|38.51|40.9|38.4|41.06|38.56|40.87|38.37|0
1749125400000|2025-06-05 12:10:00|40.92|38.42|40.72|38.22|40.92|38.42|40.7|38.2|0
1749125700000|2025-06-05 12:15:00|40.77|38.27|40.81|38.31|40.88|38.38|40.76|38.26|0
1749126000000|2025-06-05 12:20:00|40.8|38.3|40.89|38.39|40.97|38.47|40.77|38.27|0
1749126300000|2025-06-05 12:25:00|40.92|38.42|40.99|38.49|41.02|38.52|40.85|38.35|0
1749126600000|2025-06-05 12:30:00|40.94|38.44|41.16|38.66|41.73|39.23|40.94|38.44|0
1749126900000|2025-06-05 12:35:00|41.2|38.7|41.01|38.51|41.25|38.75|40.88|38.38|0
1749127200000|2025-06-05 12:40:00|40.95|38.45|41.1|38.6|41.12|38.62|40.86|38.36|0
1749127500000|2025-06-05 12:45:00|41.09|38.59|40.01|37.51|41.29|38.79|39.33|36.83|0
1749127800000|2025-06-05 12:50:00|39.94|37.44|40.56|38.06|40.59|38.09|39.8|37.3|0
1749128100000|2025-06-05 12:55:00|40.52|38.02|40.7|38.2|40.76|38.26|40.1|37.6|0
1749128400000|2025-06-05 13:00:00|40.67|38.17|40.29|37.79|40.7|38.2|40.26|37.76|0
1749128700000|2025-06-05 13:05:00|40.3|37.8|40.39|37.89|40.48|37.98|40.28|37.78|0
1749129000000|2025-06-05 13:10:00|40.4|37.9|40.45|37.95|40.51|38.01|40.3|37.8|0
1749129300000|2025-06-05 13:15:00|40.46|37.96|40.53|38.03|40.63|38.13|40.39|37.89|0
1749129600000|2025-06-05 13:20:00|40.51|38.01|40.67|38.17|40.68|38.18|40.35|37.85|0
1749129900000|2025-06-05 13:25:00|40.96|37.96|40.74|37.74|40.96|37.96|40.72|37.72|0
1749130200000|2025-06-05 13:30:00|40.44|37.94|41.19|38.69|41.46|38.96|40.3|37.8|0
1749130500000|2025-06-05 13:35:00|41.16|38.66|41.37|38.87|41.52|39.02|41.11|38.61|0
1749130800000|2025-06-05 13:40:00|41.39|38.89|41.1|38.6|41.52|39.02|40.94|38.44|0
1749131100000|2025-06-05 13:45:00|41.14|38.64|41.34|38.84|42.13|39.63|41.14|38.64|0
1749131400000|2025-06-05 13:50:00|41.33|38.83|41.56|39.06|41.86|39.36|41.16|38.66|0
1749131700000|2025-06-05 13:55:00|41.55|39.05|42.04|39.54|42.28|39.78|41.46|38.96|0
1749132000000|2025-06-05 14:00:00|42.08|39.58|41.85|39.35|42.08|39.58|41.66|39.16|0
1749132300000|2025-06-05 14:05:00|41.86|39.36|42.14|39.64|42.14|39.64|41.43|38.93|0
1749132600000|2025-06-05 14:10:00|42.12|39.62|41.79|39.29|42.12|39.62|41.64|39.14|0
1749132900000|2025-06-05 14:15:00|41.77|39.27|42|39.5|42.09|39.59|41.66|39.16|0
1749133200000|2025-06-05 14:20:00|41.99|39.49|41.19|38.69|42.04|39.54|41.15|38.65|0
1749133500000|2025-06-05 14:25:00|41.2|38.7|40.89|38.39|41.2|38.7|40.82|38.32|0
1749133800000|2025-06-05 14:30:00|40.88|38.38|41.53|39.03|41.65|39.15|40.67|38.17|0
1749134100000|2025-06-05 14:35:00|41.51|39.01|40.79|38.29|42.15|39.65|40.6|38.1|0
1749134400000|2025-06-05 14:40:00|40.76|38.26|40.5|38|41.29|38.79|39.93|37.43|0
1749134700000|2025-06-05 14:45:00|40.52|38.02|40.67|38.17|40.74|38.24|39.98|37.48|0
1749135000000|2025-06-05 14:50:00|40.66|38.16|40.19|37.69|40.74|38.24|40.19|37.69|0
1749135300000|2025-06-05 14:55:00|40.18|37.68|39.66|37.16|40.26|37.76|39.6|37.1|0
1749135600000|2025-06-05 15:00:00|39.61|37.11|39.47|36.97|39.69|37.19|39.39|36.89|0
1749135900000|2025-06-05 15:05:00|39.45|36.95|39.53|37.03|39.76|37.26|39.45|36.95|0
1749136200000|2025-06-05 15:10:00|39.5|37|39.44|36.94|39.59|37.09|39.35|36.85|0
1749136500000|2025-06-05 15:15:00|39.43|36.93|38.95|36.45|39.46|36.96|38.74|36.24|0
1749136800000|2025-06-05 15:20:00|38.93|36.43|38.92|36.42|39|36.5|38.81|36.31|0
1749137100000|2025-06-05 15:25:00|38.91|36.41|38.78|36.28|39.11|36.61|38.72|36.22|0
1749137400000|2025-06-05 15:30:00|38.8|36.3|38.96|36.46|38.97|36.47|38.77|36.27|0
1749137700000|2025-06-05 15:35:00|38.97|36.47|39.1|36.6|39.13|36.63|38.94|36.44|0
1749138000000|2025-06-05 15:40:00|39.07|36.57|39.07|36.57|39.15|36.65|39.01|36.51|0
1749138300000|2025-06-05 15:45:00|39.08|36.58|39.3|36.8|39.37|36.87|39.08|36.58|0
1749138600000|2025-06-05 15:50:00|39.32|36.82|39.29|36.79|39.4|36.9|39.12|36.62|0
1749138900000|2025-06-05 15:55:00|39.3|36.8|39.01|36.51|39.35|36.85|38.41|35.91|0
1749139200000|2025-06-05 16:00:00|39|36.5|38.98|36.48|39.08|36.58|38.92|36.42|0
1749139500000|2025-06-05 16:05:00|38.97|36.47|39.19|36.69|39.25|36.75|38.92|36.42|0
1749139800000|2025-06-05 16:10:00|39.16|36.66|39.49|36.99|39.49|36.99|39.12|36.62|0
1749140100000|2025-06-05 16:15:00|39.51|37.01|39.72|37.22|40.07|37.57|39.41|36.91|0
1749140400000|2025-06-05 16:20:00|39.76|37.26|39.66|37.16|39.81|37.31|39.46|36.96|0
1749140700000|2025-06-05 16:25:00|39.64|37.14|39.42|36.92|39.75|37.25|39.41|36.91|0
1749141000000|2025-06-05 16:30:00|39.43|36.93|39.55|37.05|39.62|37.12|39.38|36.88|0
1749141300000|2025-06-05 16:35:00|39.56|37.06|39.9|37.4|40.05|37.55|39.53|37.03|0
1749141600000|2025-06-05 16:40:00|39.91|37.41|40.1|37.6|40.1|37.6|39.84|37.34|0
1749141900000|2025-06-05 16:45:00|40.18|37.68|41.18|38.68|41.38|38.88|40.18|37.68|0
1749142200000|2025-06-05 16:50:00|41.27|38.77|41.17|38.67|41.86|39.36|40.88|38.38|0
1749142500000|2025-06-05 16:55:00|41.19|38.69|41.54|39.04|41.54|39.04|41.02|38.52|0
1749142800000|2025-06-05 17:00:00|41.57|39.07|41.36|38.86|41.84|39.34|41.19|38.69|0
1749143100000|2025-06-05 17:05:00|41.38|38.88|40.88|38.38|41.49|38.99|40.82|38.32|0
1749143400000|2025-06-05 17:10:00|40.86|38.36|40.63|38.13|40.95|38.45|40.58|38.08|0
1749143700000|2025-06-05 17:15:00|40.61|38.11|40.45|37.95|40.61|38.11|40.33|37.83|0
1749144000000|2025-06-05 17:20:00|40.49|37.99|40.2|37.7|40.5|38|40.18|37.68|0
1749144300000|2025-06-05 17:25:00|40.21|37.71|40.22|37.72|40.34|37.84|40.15|37.65|0
1749144600000|2025-06-05 17:30:00|40.24|37.74|40.06|37.56|40.24|37.74|40|37.5|0
1749144900000|2025-06-05 17:35:00|40.05|37.55|39.96|37.46|40.1|37.6|39.9|37.4|0
1749145200000|2025-06-05 17:40:00|39.97|37.47|39.95|37.45|40.03|37.53|39.84|37.34|0
1749145500000|2025-06-05 17:45:00|39.93|37.43|40.09|37.59|40.16|37.66|39.87|37.37|0
1749145800000|2025-06-05 17:50:00|40.07|37.57|40.29|37.79|40.33|37.83|39.99|37.49|0
1749146100000|2025-06-05 17:55:00|40.31|37.81|40.86|38.36|40.89|38.39|40.28|37.78|0
1749146400000|2025-06-05 18:00:00|40.88|38.38|41.35|38.85|41.41|38.91|40.69|38.19|0
1749146700000|2025-06-05 18:05:00|41.3|38.8|41.44|38.94|41.79|39.29|41.27|38.77|0
1749147000000|2025-06-05 18:10:00|41.47|38.97|41.61|39.11|41.88|39.38|41.44|38.94|0
1749147300000|2025-06-05 18:15:00|41.62|39.12|41.87|39.37|42.89|40.39|41.62|39.12|0
1749147600000|2025-06-05 18:20:00|41.85|39.35|41.12|38.62|41.9|39.4|41.12|38.62|0
1749147900000|2025-06-05 18:25:00|41.11|38.61|41.2|38.7|41.35|38.85|41.08|38.58|0
1749148200000|2025-06-05 18:30:00|41.22|38.72|41.07|38.57|41.32|38.82|41.06|38.56|0
1749148500000|2025-06-05 18:35:00|41.09|38.59|41.07|38.57|41.33|38.83|40.77|38.27|0
1749148800000|2025-06-05 18:40:00|41.06|38.56|41.18|38.68|41.39|38.89|40.96|38.46|0
1749149100000|2025-06-05 18:45:00|41.14|38.64|41.23|38.73|41.25|38.75|40.96|38.46|0
1749149400000|2025-06-05 18:50:00|41.19|38.69|41.32|38.82|41.38|38.88|41.11|38.61|0
1749149700000|2025-06-05 18:55:00|41.34|38.84|41.53|39.03|41.67|39.17|41.09|38.59|0
1749150000000|2025-06-05 19:00:00|41.54|39.04|41.77|39.27|41.95|39.45|41.44|38.94|0
1749150300000|2025-06-05 19:05:00|41.8|39.3|41.77|39.27|41.87|39.37|41.6|39.1|0
1749150600000|2025-06-05 19:10:00|41.79|39.29|42.62|40.12|42.76|40.26|41.59|39.09|0
1749150900000|2025-06-05 19:15:00|42.65|40.15|44.32|41.82|44.88|42.38|42.49|39.99|0
1749151200000|2025-06-05 19:20:00|44.4|41.9|44.8|42.3|44.88|42.38|43.75|41.25|0
1749151500000|2025-06-05 19:25:00|44.73|42.23|43.95|41.45|44.9|42.4|43.61|41.11|0
1749151800000|2025-06-05 19:30:00|43.93|41.43|43.44|40.94|43.93|41.43|43.21|40.71|0
1749152100000|2025-06-05 19:35:00|43.46|40.96|42.52|40.02|43.46|40.96|42.27|39.77|0
1749152400000|2025-06-05 19:40:00|42.47|39.97|42.99|40.49|43.24|40.74|42.36|39.86|0
1749152700000|2025-06-05 19:45:00|42.96|40.46|42.63|40.13|43.05|40.55|42.46|39.96|0
1749153000000|2025-06-05 19:50:00|42.48|39.98|44.03|41.53|44.03|41.53|42.48|39.98|0
1749153300000|2025-06-05 19:55:00|44.17|41.67|43.75|41.25|44.31|41.81|43.6|41.1|0
1749153600000|2025-06-05 20:00:00|43.67|41.17|43.41|40.91|43.71|41.21|43.3|40.8|0
1749153900000|2025-06-05 20:05:00|43.46|40.96|43.32|40.82|43.6|41.1|43.23|40.73|0
1749154200000|2025-06-05 20:10:00|43.34|40.84|43.66|41.16|43.69|41.19|43.34|40.84|0
1749154500000|2025-06-05 20:15:00|43.69|41.19|44.37|41.87|44.52|42.02|43.67|41.17|0
1749154800000|2025-06-05 20:20:00|44.35|41.85|44.15|41.65|44.4|41.9|44.05|41.55|0
1749155100000|2025-06-05 20:25:00|44.13|41.63|43.83|41.33|44.23|41.73|43.68|41.18|0
1749155400000|2025-06-05 20:30:00|43.85|41.35|44.08|41.58|44.17|41.67|43.81|41.31|0
1749155700000|2025-06-05 20:35:00|44.06|41.56|44.45|41.95|44.47|41.97|44.06|41.56|0
1749156000000|2025-06-05 20:40:00|44.49|41.99|44.43|41.93|44.56|42.06|44.37|41.87|0
1749156300000|2025-06-05 20:45:00|44.41|41.91|44.1|41.6|44.51|42.01|44.1|41.6|0
1749156600000|2025-06-05 20:50:00|44.12|41.62|44.29|41.79|44.31|41.81|44.09|41.59|0
1749156900000|2025-06-05 20:55:00|44.55|41.55|44.75|41.75|44.83|41.83|44.47|41.47|0
1749157200000|2025-06-05 21:00:00|44.73|41.73|44.8|41.8|44.83|41.83|44.73|41.73|0
1749157500000|2025-06-05 21:05:00|44.85|41.85|44.89|41.89|44.94|41.94|44.82|41.82|0
1749157800000|2025-06-05 21:10:00|44.86|41.86|44.88|41.88|44.88|41.88|44.62|41.62|0
1749158100000|2025-06-05 21:15:00|44.87|41.87|44.9|41.9|44.9|41.9|44.75|41.75|0
1749158400000|2025-06-05 21:20:00|44.89|41.89|44.96|41.96|44.98|41.98|44.89|41.89|0
1749158700000|2025-06-05 21:25:00|44.93|41.93|44.89|41.89|44.96|41.96|44.83|41.83|0
1749159000000|2025-06-05 21:30:00|44.86|41.86|44.99|41.99|44.99|41.99|44.81|41.81|0
1749159300000|2025-06-05 21:35:00|44.94|41.94|44.91|41.91|44.99|41.99|44.87|41.87|0
1749159600000|2025-06-05 21:40:00|44.92|41.92|44.91|41.91|44.93|41.93|44.87|41.87|0
1749159900000|2025-06-05 21:45:00|44.92|41.92|45.09|42.09|45.1|42.1|44.89|41.89|0
1749160200000|2025-06-05 21:50:00|45.11|42.11|45.1|42.1|45.13|42.13|45.06|42.06|0
1749160500000|2025-06-05 21:55:00|45.11|42.11|45.28|42.28|45.28|42.28|45.1|42.1|0
1749160800000|2025-06-05 22:00:00|45.32|42.32|44.98|41.98|45.32|42.32|44.95|41.95|0
1749161100000|2025-06-05 22:05:00|44.97|41.97|44.98|41.98|45|42|44.89|41.89|0
1749161400000|2025-06-05 22:10:00|44.97|41.97|44.83|41.83|45.04|42.04|44.83|41.83|0
1749161700000|2025-06-05 22:15:00|44.81|41.81|44.67|41.67|44.83|41.83|44.67|41.67|0
1749162000000|2025-06-05 22:20:00|44.66|41.66|44.64|41.64|44.74|41.74|44.6|41.6|0
1749162300000|2025-06-05 22:25:00|44.62|41.62|44.6|41.6|44.67|41.67|44.58|41.58|0
1749162600000|2025-06-05 22:30:00|44.58|41.58|44.65|41.65|44.65|41.65|44.51|41.51|0
1749162900000|2025-06-05 22:35:00|44.63|41.63|44.67|41.67|44.74|41.74|44.62|41.62|0
1749163200000|2025-06-05 22:40:00|44.65|41.65|44.65|41.65|44.68|41.68|44.61|41.61|0
1749163500000|2025-06-05 22:45:00|44.64|41.64|44.37|41.37|44.68|41.68|44.37|41.37|0
1749163800000|2025-06-05 22:50:00|44.36|41.36|44.27|41.27|44.45|41.45|44.25|41.25|0
1749164100000|2025-06-05 22:55:00|44.28|41.28|44.22|41.22|44.3|41.3|44.22|41.22|0
1749164400000|2025-06-05 23:00:00|44.23|41.23|44.11|41.11|44.27|41.27|44.11|41.11|0
1749164700000|2025-06-05 23:05:00|44.13|41.13|44.27|41.27|44.28|41.28|44.11|41.11|0
1749165000000|2025-06-05 23:10:00|44.25|41.25|44.16|41.16|44.27|41.27|44.11|41.11|0
1749165300000|2025-06-05 23:15:00|44.15|41.15|44.36|41.36|44.47|41.47|44.15|41.15|0
1749165600000|2025-06-05 23:20:00|44.38|41.38|44.33|41.33|44.38|41.38|44.24|41.24|0
1749165900000|2025-06-05 23:25:00|44.31|41.31|44.33|41.33|44.34|41.34|44.17|41.17|0
1749166200000|2025-06-05 23:30:00|44.31|41.31|44.41|41.41|44.43|41.43|44.26|41.26|0
1749166500000|2025-06-05 23:35:00|44.4|41.4|44.37|41.37|44.44|41.44|44.34|41.34|0
1749166800000|2025-06-05 23:40:00|44.38|41.38|44.2|41.2|44.39|41.39|44.11|41.11|0
1749167100000|2025-06-05 23:45:00|44.19|41.19|44.2|41.2|44.31|41.31|44.15|41.15|0
1749167400000|2025-06-05 23:50:00|44.19|41.19|44.02|41.02|44.2|41.2|43.93|40.93|0
1749167700000|2025-06-05 23:55:00|44|41|44.25|41.25|44.27|41.27|43.98|40.98|0
1749168000000|2025-06-06 00:00:00|44.23|41.23|43.86|40.86|44.23|41.23|43.73|40.73|0
1749168300000|2025-06-06 00:05:00|43.84|40.84|43.67|40.67|43.95|40.95|43.64|40.64|0
1749168600000|2025-06-06 00:10:00|43.69|40.69|43.69|40.69|43.74|40.74|43.57|40.57|0
1749168900000|2025-06-06 00:15:00|43.66|40.66|43.49|40.99|43.69|41.05|43.3|40.66|0
1749169200000|2025-06-06 00:20:00|43.48|40.98|43.66|41.16|43.74|41.24|43.46|40.96|0
1749169500000|2025-06-06 00:25:00|43.67|41.17|43.72|41.22|43.87|41.37|43.63|41.13|0
1749169800000|2025-06-06 00:30:00|43.71|41.21|43.72|41.22|43.82|41.32|43.66|41.16|0
1749170100000|2025-06-06 00:35:00|43.73|41.23|43.63|41.13|43.76|41.26|43.61|41.11|0
1749170400000|2025-06-06 00:40:00|43.68|41.18|43.69|41.19|43.92|41.42|43.62|41.12|0
1749170700000|2025-06-06 00:45:00|43.71|41.21|44.06|41.56|44.21|41.71|43.6|41.1|0
1749171000000|2025-06-06 00:50:00|44.02|41.52|43.73|41.23|44.07|41.57|43.71|41.21|0
1749171300000|2025-06-06 00:55:00|43.74|41.24|43.65|41.15|43.79|41.29|43.64|41.14|0
1749171600000|2025-06-06 01:00:00|43.64|41.14|43.65|41.15|43.69|41.19|43.6|41.1|0
1749171900000|2025-06-06 01:05:00|43.63|41.13|43.61|41.11|43.68|41.18|43.57|41.07|0
1749172200000|2025-06-06 01:10:00|43.6|41.1|43.49|40.99|43.7|41.2|43.48|40.98|0
1749172500000|2025-06-06 01:15:00|43.5|41|43.53|41.03|43.55|41.05|43.46|40.96|0
1749172800000|2025-06-06 01:20:00|43.5|41|43.7|41.2|43.7|41.2|43.47|40.97|0
1749173100000|2025-06-06 01:25:00|43.69|41.19|43.64|41.14|43.78|41.28|43.59|41.09|0
1749173400000|2025-06-06 01:30:00|43.65|41.15|43.66|41.16|43.69|41.19|43.61|41.11|0
1749173700000|2025-06-06 01:35:00|43.65|41.15|43.41|40.91|43.78|41.28|43.38|40.88|0
1749174000000|2025-06-06 01:40:00|43.42|40.92|43.31|40.81|43.48|40.98|43.31|40.81|0
1749174300000|2025-06-06 01:45:00|43.3|40.8|43.24|40.74|43.38|40.88|43.16|40.66|0
1749174600000|2025-06-06 01:50:00|43.25|40.75|43.24|40.74|43.29|40.79|43.18|40.68|0
1749174900000|2025-06-06 01:55:00|43.22|40.72|43.49|40.99|43.52|41.02|43.22|40.72|0
1749175200000|2025-06-06 02:00:00|43.47|40.97|43.49|40.99|43.54|41.04|43.43|40.93|0
1749175500000|2025-06-06 02:05:00|43.51|41.01|43.54|41.04|43.62|41.12|43.49|40.99|0
1749175800000|2025-06-06 02:10:00|43.56|41.06|43.55|41.05|43.59|41.09|43.48|40.98|0
1749176100000|2025-06-06 02:15:00|43.53|41.03|43.47|40.97|43.55|41.05|43.43|40.93|0
1749176400000|2025-06-06 02:20:00|43.46|40.96|43.53|41.03|43.57|41.07|43.42|40.92|0
1749176700000|2025-06-06 02:25:00|43.55|41.05|43.53|41.03|43.59|41.09|43.48|40.98|0
1749177000000|2025-06-06 02:30:00|43.52|41.02|43.57|41.07|43.6|41.1|43.49|40.99|0
1749177300000|2025-06-06 02:35:00|43.58|41.08|43.59|41.09|43.67|41.17|43.53|41.03|0
1749177600000|2025-06-06 02:40:00|43.61|41.11|43.57|41.07|43.63|41.13|43.54|41.04|0
1749177900000|2025-06-06 02:45:00|43.55|41.05|43.53|41.03|43.6|41.1|43.52|41.02|0
1749178200000|2025-06-06 02:50:00|43.51|41.01|43.52|41.02|43.59|41.09|43.51|41.01|0
1749178500000|2025-06-06 02:55:00|43.53|41.03|43.47|40.97|43.56|41.06|43.45|40.95|0
1749178800000|2025-06-06 03:00:00|43.45|40.95|43.57|41.07|43.59|41.09|43.44|40.94|0
1749179100000|2025-06-06 03:05:00|43.55|41.05|43.54|41.04|43.59|41.09|43.5|41|0
1749179400000|2025-06-06 03:10:00|43.53|41.03|43.55|41.05|43.57|41.07|43.49|40.99|0
1749179700000|2025-06-06 03:15:00|43.54|41.04|43.5|41|43.55|41.05|43.47|40.97|0
1749180000000|2025-06-06 03:20:00|43.51|41.01|43.34|40.84|43.51|41.01|43.33|40.83|0
1749180300000|2025-06-06 03:25:00|43.35|40.85|43.41|40.91|43.43|40.93|43.32|40.82|0
1749180600000|2025-06-06 03:30:00|43.4|40.9|43.5|41|43.56|41.06|43.39|40.89|0
1749180900000|2025-06-06 03:35:00|43.49|40.99|43.28|40.78|43.49|40.99|43.23|40.73|0
1749181200000|2025-06-06 03:40:00|43.29|40.79|43.11|40.61|43.32|40.82|43.11|40.61|0
1749181500000|2025-06-06 03:45:00|43.13|40.63|43.16|40.66|43.2|40.7|43.06|40.56|0
1749181800000|2025-06-06 03:50:00|43.18|40.68|43.18|40.68|43.24|40.74|43.13|40.63|0
1749182100000|2025-06-06 03:55:00|43.13|40.63|43.15|40.65|43.18|40.68|43.11|40.61|0
1749182400000|2025-06-06 04:00:00|43.14|40.64|43.33|40.83|43.35|40.85|43.13|40.63|0
1749182700000|2025-06-06 04:05:00|43.32|40.82|43.19|40.69|43.36|40.86|43.19|40.69|0
1749183000000|2025-06-06 04:10:00|43.21|40.71|43.22|40.72|43.26|40.76|43.18|40.68|0
1749183300000|2025-06-06 04:15:00|43.24|40.74|43.25|40.75|43.26|40.76|43.19|40.69|0
1749183600000|2025-06-06 04:20:00|43.23|40.73|43.22|40.72|43.26|40.76|43.2|40.7|0
1749183900000|2025-06-06 04:25:00|43.23|40.73|43.08|40.58|43.26|40.76|43.03|40.53|0
1749184200000|2025-06-06 04:30:00|43.02|40.52|43.06|40.56|43.13|40.63|43.02|40.52|0
1749184500000|2025-06-06 04:35:00|43.05|40.55|43.03|40.53|43.11|40.61|43.03|40.53|0
1749184800000|2025-06-06 04:40:00|43.01|40.51|42.95|40.45|43.06|40.56|42.93|40.43|0
1749185100000|2025-06-06 04:45:00|42.94|40.44|42.89|40.39|43.01|40.51|42.87|40.37|0
1749185400000|2025-06-06 04:50:00|42.94|40.44|42.87|40.37|42.94|40.44|42.84|40.34|0
1749185700000|2025-06-06 04:55:00|42.89|40.39|42.54|40.04|42.94|40.44|42.54|40.04|0
1749186000000|2025-06-06 05:00:00|42.6|40.1|42.46|39.96|42.62|40.12|42.4|39.9|0
1749186300000|2025-06-06 05:05:00|42.45|39.95|42.4|39.9|42.52|40.02|42.4|39.9|0
1749186600000|2025-06-06 05:10:00|42.42|39.92|42.37|39.87|42.46|39.96|42.36|39.86|0
1749186900000|2025-06-06 05:15:00|42.41|39.91|42.4|39.9|42.49|39.99|42.34|39.84|0
1749187200000|2025-06-06 05:20:00|42.42|39.92|42.54|40.04|42.61|40.11|42.42|39.92|0
1749187500000|2025-06-06 05:25:00|42.56|40.06|42.59|40.09|42.63|40.13|42.54|40.04|0
1749187800000|2025-06-06 05:30:00|42.61|40.11|42.49|39.99|42.66|40.16|42.47|39.97|0
1749188100000|2025-06-06 05:35:00|42.48|39.98|42.52|40.02|42.62|40.12|42.48|39.98|0
1749188400000|2025-06-06 05:40:00|42.5|40|42.42|39.92|42.6|40.1|42.42|39.92|0
1749188700000|2025-06-06 05:45:00|42.4|39.9|42.44|39.94|42.51|40.01|42.4|39.9|0
1749189000000|2025-06-06 05:50:00|42.43|39.93|42.57|40.07|42.59|40.09|42.4|39.9|0
1749189300000|2025-06-06 05:55:00|42.58|40.08|42.58|40.08|42.62|40.12|42.54|40.04|0
1749189600000|2025-06-06 06:00:00|42.56|40.06|42.59|40.09|42.76|40.26|42.53|40.03|0
1749189900000|2025-06-06 06:05:00|42.62|40.12|42.73|40.23|42.74|40.24|42.59|40.09|0
1749190200000|2025-06-06 06:10:00|42.71|40.21|42.71|40.21|42.72|40.22|42.63|40.13|0
1749190500000|2025-06-06 06:15:00|42.72|40.22|42.54|40.04|42.72|40.22|42.53|40.03|0
1749190800000|2025-06-06 06:20:00|42.55|40.05|42.7|40.2|42.88|40.38|42.54|40.04|0
1749191100000|2025-06-06 06:25:00|42.68|40.18|42.35|39.85|42.72|40.22|42.34|39.84|0
1749191400000|2025-06-06 06:30:00|42.34|39.84|42.12|39.62|42.41|39.91|42.08|39.58|0
1749191700000|2025-06-06 06:35:00|42.14|39.64|42.09|39.59|42.15|39.65|41.96|39.46|0
1749192000000|2025-06-06 06:40:00|42.1|39.6|42.14|39.64|42.24|39.74|42.07|39.57|0
1749192300000|2025-06-06 06:45:00|42.16|39.66|42.21|39.71|42.21|39.71|42.07|39.57|0
1749192600000|2025-06-06 06:50:00|42.22|39.72|42.21|39.71|42.3|39.8|42.15|39.65|0
1749192900000|2025-06-06 06:55:00|42.19|39.69|42.19|39.69|42.3|39.8|42.16|39.66|0
1749193200000|2025-06-06 07:00:00|42.18|39.68|42.06|39.56|42.24|39.74|41.97|39.47|0
1749193500000|2025-06-06 07:05:00|42.08|39.58|42.17|39.67|42.32|39.82|42.06|39.56|0
1749193800000|2025-06-06 07:10:00|42.18|39.68|42.32|39.82|42.34|39.84|42.12|39.62|0
1749194100000|2025-06-06 07:15:00|42.34|39.84|42.23|39.73|42.35|39.85|42.17|39.67|0
1749194400000|2025-06-06 07:20:00|42.24|39.74|42.27|39.77|42.35|39.85|42.2|39.7|0
1749194700000|2025-06-06 07:25:00|42.25|39.75|42.34|39.84|42.4|39.9|42.14|39.64|0
1749195000000|2025-06-06 07:30:00|42.3|39.8|42.23|39.73|42.42|39.92|42.22|39.72|0
1749195300000|2025-06-06 07:35:00|42.24|39.74|42.23|39.73|42.33|39.83|42.18|39.68|0
1749195600000|2025-06-06 07:40:00|42.24|39.74|42.21|39.71|42.3|39.8|42.18|39.68|0
1749195900000|2025-06-06 07:45:00|42.2|39.7|42.1|39.6|42.26|39.76|42.07|39.57|0
1749196200000|2025-06-06 07:50:00|42.09|39.59|42.23|39.73|42.26|39.76|42.04|39.54|0
1749196500000|2025-06-06 07:55:00|42.22|39.72|42.16|39.66|42.22|39.72|42.11|39.61|0
1749196800000|2025-06-06 08:00:00|42.17|39.67|42.25|39.75|42.44|39.94|42.1|39.6|0
1749197100000|2025-06-06 08:05:00|42.29|39.79|42.23|39.73|42.34|39.84|42.14|39.64|0
1749197400000|2025-06-06 08:10:00|42.26|39.76|42.42|39.92|42.46|39.96|42.23|39.73|0
1749197700000|2025-06-06 08:15:00|42.49|39.99|42.42|39.92|42.55|40.05|42.27|39.77|0
1749198000000|2025-06-06 08:20:00|42.44|39.94|42.62|40.12|42.7|40.2|42.44|39.94|0
1749198300000|2025-06-06 08:25:00|42.61|40.11|42.51|40.01|42.68|40.18|42.47|39.97|0
1749198600000|2025-06-06 08:30:00|42.49|39.99|42.37|39.87|42.53|40.03|42.29|39.79|0
1749198900000|2025-06-06 08:35:00|42.39|39.89|42.52|40.02|42.53|40.03|42.26|39.76|0
1749199200000|2025-06-06 08:40:00|42.53|40.03|42.39|39.89|42.53|40.03|42.33|39.83|0
1749199500000|2025-06-06 08:45:00|42.41|39.91|42.38|39.88|42.43|39.93|42.31|39.81|0
1749199800000|2025-06-06 08:50:00|42.36|39.86|42.41|39.91|42.42|39.92|42.31|39.81|0
1749200100000|2025-06-06 08:55:00|42.37|39.87|42.29|39.79|42.42|39.92|42.27|39.77|0
1749200400000|2025-06-06 09:00:00|42.28|39.78|42.35|39.85|42.4|39.9|42.15|39.65|0
1749200700000|2025-06-06 09:05:00|42.37|39.87|42.33|39.83|42.46|39.96|42.3|39.8|0
1749201000000|2025-06-06 09:10:00|42.31|39.81|42.33|39.83|42.42|39.92|42.28|39.78|0
1749201300000|2025-06-06 09:15:00|42.32|39.82|42.14|39.64|42.33|39.83|42.14|39.64|0
1749201600000|2025-06-06 09:20:00|42.17|39.67|42.09|39.59|42.19|39.69|42.06|39.56|0
1749201900000|2025-06-06 09:25:00|42.07|39.57|42.06|39.56|42.12|39.62|42.05|39.55|0
1749202200000|2025-06-06 09:30:00|42.07|39.57|42.1|39.6|42.15|39.65|42.05|39.55|0
1749202500000|2025-06-06 09:35:00|42.09|39.59|42.05|39.55|42.1|39.6|42.01|39.51|0
1749202800000|2025-06-06 09:40:00|42.04|39.54|42.36|39.86|42.39|39.89|42.04|39.54|0
1749203100000|2025-06-06 09:45:00|42.37|39.87|42.25|39.75|42.37|39.87|42.24|39.74|0
1749203400000|2025-06-06 09:50:00|42.28|39.78|42.1|39.6|42.31|39.81|42.05|39.55|0
1749203700000|2025-06-06 09:55:00|42.09|39.59|42.11|39.61|42.14|39.64|42.06|39.56|0
1749204000000|2025-06-06 10:00:00|42.1|39.6|42.17|39.67|42.34|39.84|42.09|39.59|0
1749204300000|2025-06-06 10:05:00|42.19|39.69|42.2|39.7|42.24|39.74|42.17|39.67|0
1749204600000|2025-06-06 10:10:00|42.22|39.72|42.28|39.78|42.32|39.82|42.17|39.67|0
1749204900000|2025-06-06 10:15:00|42.32|39.82|42.11|39.61|42.33|39.83|42.1|39.6|0
1749205200000|2025-06-06 10:20:00|42.1|39.6|42.2|39.7|42.23|39.73|42.1|39.6|0
1749205500000|2025-06-06 10:25:00|42.22|39.72|42.21|39.71|42.27|39.77|42.14|39.64|0
1749205800000|2025-06-06 10:30:00|42.22|39.72|42.22|39.72|42.26|39.76|42.18|39.68|0
1749206100000|2025-06-06 10:35:00|42.23|39.73|42.5|40|42.53|40.03|42.22|39.72|0
1749206400000|2025-06-06 10:40:00|42.52|40.02|42.47|39.97|42.56|40.06|42.45|39.95|0
1749206700000|2025-06-06 10:45:00|42.48|39.98|42.42|39.92|42.57|40.07|42.41|39.91|0
1749207000000|2025-06-06 10:50:00|42.41|39.91|42.52|40.02|42.54|40.04|42.4|39.9|0
1749207300000|2025-06-06 10:55:00|42.53|40.03|42.6|40.1|42.63|40.13|42.48|39.98|0
1749207600000|2025-06-06 11:00:00|42.62|40.12|42.57|40.07|42.89|40.39|42.51|40.01|0
1749207900000|2025-06-06 11:05:00|42.58|40.08|42.49|39.99|42.64|40.14|42.48|39.98|0
1749208200000|2025-06-06 11:10:00|42.51|40.01|42.69|40.19|42.75|40.25|42.49|39.99|0
1749208500000|2025-06-06 11:15:00|42.71|40.21|42.52|40.02|42.74|40.24|42.49|39.99|0
1749208800000|2025-06-06 11:20:00|42.51|40.01|42.49|39.99|42.53|40.03|42.36|39.86|0
1749209100000|2025-06-06 11:25:00|42.48|39.98|42.5|40|42.85|40.35|42.33|39.83|0
1749209400000|2025-06-06 11:30:00|42.51|40.01|42.4|39.9|42.63|40.13|42.18|39.68|0
1749209700000|2025-06-06 11:35:00|42.38|39.88|42.38|39.88|42.43|39.93|42.34|39.84|0
1749210000000|2025-06-06 11:40:00|42.37|39.87|42.41|39.91|42.49|39.99|42.27|39.77|0
1749210300000|2025-06-06 11:45:00|42.4|39.9|42.37|39.87|42.42|39.92|42.31|39.81|0
1749210600000|2025-06-06 11:50:00|42.35|39.85|42.31|39.81|42.43|39.93|42.19|39.69|0
1749210900000|2025-06-06 11:55:00|42.3|39.8|42.32|39.82|42.37|39.87|42.25|39.75|0
1749211200000|2025-06-06 12:00:00|42.33|39.83|42.09|39.59|42.35|39.85|42.07|39.57|0
1749211500000|2025-06-06 12:05:00|42.11|39.61|42.13|39.63|42.27|39.77|42.01|39.51|0
1749211800000|2025-06-06 12:10:00|42.14|39.64|41.97|39.47|42.17|39.67|41.96|39.46|0
1749212100000|2025-06-06 12:15:00|41.99|39.49|42.09|39.59|42.14|39.64|41.95|39.45|0
1749212400000|2025-06-06 12:20:00|42.11|39.61|42.01|39.51|42.19|39.69|41.97|39.47|0
1749212700000|2025-06-06 12:25:00|42.02|39.52|42|39.5|42.05|39.55|41.73|39.23|0
1749213000000|2025-06-06 12:30:00|42.01|39.51|40.55|38.05|42.01|39.51|40.29|37.79|0
1749213300000|2025-06-06 12:35:00|40.53|38.03|40.3|37.8|40.66|38.16|40.26|37.76|0
1749213600000|2025-06-06 12:40:00|40.27|37.77|40.16|37.66|40.35|37.85|40.07|37.57|0
1749213900000|2025-06-06 12:45:00|40.09|37.59|40.25|37.75|40.29|37.79|39.94|37.44|0
1749214200000|2025-06-06 12:50:00|40.22|37.72|40.24|37.74|40.3|37.8|40.04|37.54|0
1749214500000|2025-06-06 12:55:00|40.25|37.75|40.17|37.67|40.33|37.83|40.06|37.56|0
1749214800000|2025-06-06 13:00:00|40.15|37.65|40.28|37.78|40.35|37.85|39.89|37.39|0
1749215100000|2025-06-06 13:05:00|40.29|37.79|40.01|37.51|40.29|37.79|39.98|37.48|0
1749215400000|2025-06-06 13:10:00|39.98|37.48|39.72|37.22|39.98|37.48|39.58|37.08|0
1749215700000|2025-06-06 13:15:00|39.7|37.2|39.31|36.81|39.74|37.24|39.28|36.78|0
1749216000000|2025-06-06 13:20:00|39.32|36.82|39.83|36.83|39.83|37.06|39.23|36.73|0
1749216300000|2025-06-06 13:25:00|39.87|36.87|39.84|36.84|39.92|36.92|39.72|36.72|0
1749216600000|2025-06-06 13:30:00|39.43|36.93|39.06|36.56|39.52|37.02|39.06|36.56|0
1749216900000|2025-06-06 13:35:00|39.08|36.58|38.58|36.08|39.27|36.77|38.58|36.08|0
1749217200000|2025-06-06 13:40:00|38.59|36.09|38.38|35.88|38.64|36.14|38.32|35.82|0
1749217500000|2025-06-06 13:45:00|38.42|35.92|38.5|36|38.52|36.02|38.23|35.73|0
1749217800000|2025-06-06 13:50:00|38.41|35.91|38.68|36.18|38.82|36.32|38.4|35.9|0
1749218100000|2025-06-06 13:55:00|38.69|36.19|38.8|36.3|39.08|36.58|38.63|36.13|0
1749218400000|2025-06-06 14:00:00|38.76|36.26|39.02|36.52|39.12|36.62|38.65|36.15|0
1749218700000|2025-06-06 14:05:00|39.03|36.53|38.83|36.33|39.06|36.56|38.75|36.25|0
1749219000000|2025-06-06 14:10:00|38.81|36.31|38.84|36.34|39.15|36.65|38.72|36.22|0
1749219300000|2025-06-06 14:15:00|38.85|36.35|39.01|36.51|39.06|36.56|38.76|36.26|0
1749219600000|2025-06-06 14:20:00|38.99|36.49|38.81|36.31|39.01|36.51|38.73|36.23|0
1749219900000|2025-06-06 14:25:00|38.83|36.33|39.23|36.73|39.46|36.96|38.78|36.28|0
1749220200000|2025-06-06 14:30:00|39.26|36.76|39.29|36.79|39.59|37.09|39.15|36.65|0
1749220500000|2025-06-06 14:35:00|39.28|36.78|39.01|36.51|39.31|36.81|38.94|36.44|0
1749220800000|2025-06-06 14:40:00|39|36.5|38.84|36.34|39.04|36.54|38.74|36.24|0
1749221100000|2025-06-06 14:45:00|38.83|36.33|38.8|36.3|39.04|36.54|38.74|36.24|0
1749221400000|2025-06-06 14:50:00|38.78|36.28|38.85|36.35|38.91|36.41|38.76|36.26|0
1749221700000|2025-06-06 14:55:00|38.84|36.34|38.94|36.44|39.03|36.53|38.78|36.28|0
1749222000000|2025-06-06 15:00:00|38.96|36.46|38.83|36.33|39.05|36.55|38.79|36.29|0
1749222300000|2025-06-06 15:05:00|38.82|36.32|38.66|36.16|38.85|36.35|38.48|35.98|0
1749222600000|2025-06-06 15:10:00|38.67|36.17|38.85|36.35|39|36.5|38.65|36.15|0
1749222900000|2025-06-06 15:15:00|38.88|36.38|39.95|37.45|40.01|37.51|38.85|36.35|0
1749223200000|2025-06-06 15:20:00|39.87|37.37|39.69|37.19|40.31|37.81|39.63|37.13|0
1749223500000|2025-06-06 15:25:00|39.7|37.2|39.64|37.14|39.76|37.26|39.54|37.04|0
1749223800000|2025-06-06 15:30:00|39.65|37.15|39.53|37.03|39.71|37.21|39.48|36.98|0
1749224100000|2025-06-06 15:35:00|39.59|37.09|39.44|36.94|39.76|37.26|39.36|36.86|0
1749224400000|2025-06-06 15:40:00|39.43|36.93|39.37|36.87|39.56|37.06|39.32|36.82|0
1749224700000|2025-06-06 15:45:00|39.36|36.86|39.02|36.52|39.42|36.92|38.99|36.49|0
1749225000000|2025-06-06 15:50:00|39|36.5|38.97|36.47|39.02|36.52|38.8|36.3|0
1749225300000|2025-06-06 15:55:00|38.92|36.42|39.08|36.58|39.34|36.84|38.8|36.3|0
1749225600000|2025-06-06 16:00:00|39.05|36.55|39.03|36.53|39.17|36.67|38.88|36.38|0
1749225900000|2025-06-06 16:05:00|39.05|36.55|38.89|36.39|39.07|36.57|38.81|36.31|0
1749226200000|2025-06-06 16:10:00|38.91|36.41|38.75|36.25|38.93|36.43|38.56|36.06|0
1749226500000|2025-06-06 16:15:00|38.77|36.27|38.92|36.42|39.06|36.56|38.65|36.15|0
1749226800000|2025-06-06 16:20:00|38.89|36.39|39.04|36.54|39.17|36.67|38.78|36.28|0
1749227100000|2025-06-06 16:25:00|38.98|36.48|39.04|36.54|39.14|36.64|38.95|36.45|0
1749227400000|2025-06-06 16:30:00|39.06|36.56|38.96|36.46|39.1|36.6|38.84|36.34|0
1749227700000|2025-06-06 16:35:00|38.94|36.44|39.4|36.9|39.45|36.95|38.94|36.44|0
1749228000000|2025-06-06 16:40:00|39.43|36.93|39.6|37.1|39.8|37.3|39.25|36.75|0
1749228300000|2025-06-06 16:45:00|39.63|37.13|39.39|36.89|39.74|37.24|39.35|36.85|0
1749228600000|2025-06-06 16:50:00|39.4|36.9|39.77|37.27|39.85|37.35|39.33|36.83|0
1749228900000|2025-06-06 16:55:00|39.79|37.29|39.66|37.16|40.15|37.65|39.63|37.13|0
1749229200000|2025-06-06 17:00:00|39.68|37.18|39.55|37.05|39.68|37.18|39.44|36.94|0
1749229500000|2025-06-06 17:05:00|39.56|37.06|39.69|37.19|39.85|37.35|39.49|36.99|0
1749229800000|2025-06-06 17:10:00|39.67|37.17|39.52|37.02|39.85|37.35|39.49|36.99|0
1749230100000|2025-06-06 17:15:00|39.53|37.03|39.13|36.63|39.61|37.11|39.12|36.62|0
1749230400000|2025-06-06 17:20:00|39.17|36.67|39|36.5|39.19|36.69|38.92|36.42|0
1749230700000|2025-06-06 17:25:00|38.98|36.48|39.17|36.67|39.22|36.72|38.98|36.48|0
1749231000000|2025-06-06 17:30:00|39.16|36.66|38.94|36.44|39.17|36.67|38.86|36.36|0
1749231300000|2025-06-06 17:35:00|38.96|36.46|38.88|36.38|39|36.5|38.79|36.29|0
1749231600000|2025-06-06 17:40:00|38.84|36.34|38.73|36.23|38.91|36.41|38.73|36.23|0
1749231900000|2025-06-06 17:45:00|38.72|36.22|38.66|36.16|38.75|36.25|38.6|36.1|0
1749232200000|2025-06-06 17:50:00|38.64|36.14|38.67|36.17|38.73|36.23|38.59|36.09|0
1749232500000|2025-06-06 17:55:00|38.65|36.15|38.56|36.06|38.67|36.17|38.53|36.03|0
1749232800000|2025-06-06 18:00:00|38.55|36.05|38.16|35.66|38.57|36.07|37.96|35.46|0
1749233100000|2025-06-06 18:05:00|38.18|35.68|38.21|35.71|38.33|35.83|38.01|35.51|0
1749233400000|2025-06-06 18:10:00|38.23|35.73|38.29|35.79|38.32|35.82|38.16|35.66|0
1749233700000|2025-06-06 18:15:00|38.27|35.77|38.11|35.61|38.27|35.77|38.05|35.55|0
1749234000000|2025-06-06 18:20:00|38.1|35.6|38.11|35.61|38.25|35.75|38|35.5|0
1749234300000|2025-06-06 18:25:00|38.13|35.63|38.33|35.83|38.45|35.95|38.11|35.61|0
1749234600000|2025-06-06 18:30:00|38.35|35.85|38.2|35.7|38.43|35.93|38.15|35.65|0
1749234900000|2025-06-06 18:35:00|38.19|35.69|38.42|35.92|38.48|35.98|38.14|35.64|0
1749235200000|2025-06-06 18:40:00|38.4|35.9|38.55|36.05|38.65|36.15|38.39|35.89|0
1749235500000|2025-06-06 18:45:00|38.57|36.07|38.58|36.08|38.67|36.17|38.49|35.99|0
1749235800000|2025-06-06 18:50:00|38.6|36.1|38.51|36.01|38.82|36.32|38.49|35.99|0
1749236100000|2025-06-06 18:55:00|38.49|35.99|38.47|35.97|38.52|36.02|38.38|35.88|0
1749236400000|2025-06-06 19:00:00|38.52|36.02|38.49|35.99|38.61|36.11|38.4|35.9|0
1749236700000|2025-06-06 19:05:00|38.47|35.97|38.44|35.94|38.5|36|38.32|35.82|0
1749237000000|2025-06-06 19:10:00|38.45|35.95|38.49|35.99|38.62|36.12|38.4|35.9|0
1749237300000|2025-06-06 19:15:00|38.51|36.01|38.58|36.08|38.62|36.12|38.45|35.95|0
1749237600000|2025-06-06 19:20:00|38.62|36.12|38.75|36.25|38.79|36.29|38.62|36.12|0
1749237900000|2025-06-06 19:25:00|38.77|36.27|38.78|36.28|38.8|36.3|38.6|36.1|0
1749238200000|2025-06-06 19:30:00|38.8|36.3|38.82|36.32|38.96|36.46|38.77|36.27|0
1749238500000|2025-06-06 19:35:00|38.79|36.29|38.99|36.49|39.02|36.52|38.72|36.22|0
1749238800000|2025-06-06 19:40:00|39.01|36.51|38.95|36.45|39.07|36.57|38.86|36.36|0
1749239100000|2025-06-06 19:45:00|38.96|36.46|39.04|36.54|39.11|36.61|38.72|36.22|0
1749239400000|2025-06-06 19:50:00|39.01|36.51|38.71|36.21|39.07|36.57|38.67|36.17|0
1749239700000|2025-06-06 19:55:00|38.72|36.22|39.27|36.77|39.29|36.79|38.72|36.22|0
1749240000000|2025-06-06 20:00:00|39.26|36.76|39.39|36.89|39.42|36.92|39.11|36.61|0
1749240300000|2025-06-06 20:05:00|39.36|36.86|39.36|36.86|39.41|36.91|39.3|36.8|0
1749240600000|2025-06-06 20:10:00|39.35|36.85|39.22|36.72|39.46|36.96|39.19|36.69|0
1749428100000|2025-06-09 00:15:00|39.2|36.7|39.28|36.78|39.28|36.78|39.19|36.69|0
1749428400000|2025-06-09 00:20:00|39.29|36.79|39.46|36.96|39.48|36.98|39.23|36.73|0
1749428700000|2025-06-09 00:25:00|39.48|36.98|39.5|37|39.68|37.18|39.44|36.94|0
1749429000000|2025-06-09 00:30:00|39.49|36.99|39.46|36.96|39.51|37.01|39.35|36.85|0
1749429300000|2025-06-09 00:35:00|39.44|36.94|39.51|37.01|39.53|37.03|39.41|36.91|0
1749429600000|2025-06-09 00:40:00|39.5|37|39.65|37.15|39.65|37.15|39.43|36.93|0
1749429900000|2025-06-09 00:45:00|39.62|37.12|39.55|37.05|39.65|37.15|39.54|37.04|0
1749430200000|2025-06-09 00:50:00|39.54|37.04|39.6|37.1|39.61|37.11|39.54|37.04|0
1749430500000|2025-06-09 00:55:00|39.58|37.08|39.59|37.09|39.62|37.12|39.54|37.04|0
1749430800000|2025-06-09 01:00:00|39.6|37.1|39.77|37.27|39.81|37.31|39.56|37.06|0
1749431100000|2025-06-09 01:05:00|39.76|37.26|39.78|37.28|39.8|37.3|39.75|37.25|0
1749431400000|2025-06-09 01:10:00|39.76|37.26|39.64|37.14|39.78|37.28|39.61|37.11|0
1749431700000|2025-06-09 01:15:00|39.65|37.15|39.62|37.12|39.68|37.18|39.61|37.11|0
1749432000000|2025-06-09 01:20:00|39.63|37.13|39.7|37.2|39.74|37.24|39.63|37.13|0
1749432300000|2025-06-09 01:25:00|39.71|37.21|39.79|37.29|39.8|37.3|39.68|37.18|0
1749432600000|2025-06-09 01:30:00|39.8|37.3|39.75|37.25|39.82|37.32|39.68|37.18|0
1749432900000|2025-06-09 01:35:00|39.74|37.24|39.83|37.33|39.88|37.38|39.73|37.23|0
1749433200000|2025-06-09 01:40:00|39.84|37.34|39.82|37.32|39.87|37.37|39.79|37.29|0
1749433500000|2025-06-09 01:45:00|39.8|37.3|39.8|37.3|39.8|37.3|39.69|37.19|0
1749433800000|2025-06-09 01:50:00|39.74|37.24|39.75|37.25|39.8|37.3|39.71|37.21|0
1749434100000|2025-06-09 01:55:00|39.73|37.23|39.76|37.26|39.78|37.28|39.73|37.23|0
1749434400000|2025-06-09 02:00:00|39.77|37.27|39.58|37.08|39.77|37.27|39.56|37.06|0
1749434700000|2025-06-09 02:05:00|39.59|37.09|39.77|37.27|39.82|37.32|39.59|37.09|0
1749435000000|2025-06-09 02:10:00|39.78|37.28|39.83|37.33|39.84|37.34|39.77|37.27|0
1749435300000|2025-06-09 02:15:00|39.84|37.34|39.81|37.31|39.86|37.36|39.76|37.26|0
1749435600000|2025-06-09 02:20:00|39.82|37.32|39.99|37.49|40.03|37.53|39.78|37.28|0
1749435900000|2025-06-09 02:25:00|40|37.5|40.01|37.51|40.04|37.54|39.97|37.47|0
1749436200000|2025-06-09 02:30:00|39.99|37.49|40.07|37.57|40.12|37.62|39.99|37.49|0
1749436500000|2025-06-09 02:35:00|40.05|37.55|39.94|37.44|40.05|37.55|39.88|37.38|0
1749436800000|2025-06-09 02:40:00|39.93|37.43|39.97|37.47|39.98|37.48|39.87|37.37|0
1749437100000|2025-06-09 02:45:00|39.95|37.45|39.91|37.41|40|37.5|39.89|37.39|0
1749437400000|2025-06-09 02:50:00|39.92|37.42|39.89|37.39|39.96|37.46|39.83|37.33|0
1749437700000|2025-06-09 02:55:00|39.88|37.38|39.83|37.33|39.88|37.38|39.8|37.3|0
1749438000000|2025-06-09 03:00:00|39.88|37.38|39.84|37.34|39.9|37.4|39.8|37.3|0
1749438300000|2025-06-09 03:05:00|39.83|37.33|40.01|37.51|40.02|37.52|39.77|37.27|0
1749438600000|2025-06-09 03:10:00|40.02|37.52|40|37.5|40.04|37.54|39.97|37.47|0
1749438900000|2025-06-09 03:15:00|39.98|37.48|40.01|37.51|40.02|37.52|39.97|37.47|0
1749439200000|2025-06-09 03:20:00|40|37.5|40.04|37.54|40.09|37.59|39.98|37.48|0
1749439500000|2025-06-09 03:25:00|40.05|37.55|40.06|37.56|40.08|37.58|40.02|37.52|0
1749439800000|2025-06-09 03:30:00|40.05|37.55|40.05|37.55|40.07|37.57|40.01|37.51|0
1749440100000|2025-06-09 03:35:00|40.06|37.56|40.03|37.53|40.08|37.58|40.01|37.51|0
1749440400000|2025-06-09 03:40:00|40.04|37.54|40.03|37.53|40.1|37.6|39.99|37.49|0
1749440700000|2025-06-09 03:45:00|40.02|37.52|40.04|37.54|40.05|37.55|40|37.5|0
1749441000000|2025-06-09 03:50:00|40.02|37.52|40.02|37.52|40.03|37.53|39.99|37.49|0
1749441300000|2025-06-09 03:55:00|40.01|37.51|39.84|37.34|40.01|37.51|39.84|37.34|0
1749441600000|2025-06-09 04:00:00|39.86|37.36|39.88|37.38|39.97|37.47|39.85|37.35|0
1749441900000|2025-06-09 04:05:00|39.86|37.36|39.83|37.33|39.88|37.38|39.78|37.28|0
1749442200000|2025-06-09 04:10:00|39.78|37.28|39.79|37.29|39.83|37.33|39.75|37.25|0
1749442500000|2025-06-09 04:15:00|39.77|37.27|39.84|37.34|39.91|37.41|39.7|37.2|0
1749442800000|2025-06-09 04:20:00|39.85|37.35|39.96|37.46|39.97|37.47|39.83|37.33|0
1749443100000|2025-06-09 04:25:00|39.93|37.43|39.97|37.47|39.97|37.47|39.89|37.39|0
1749443400000|2025-06-09 04:30:00|39.96|37.46|40|37.5|40.02|37.52|39.95|37.45|0
1749443700000|2025-06-09 04:35:00|39.98|37.48|39.93|37.43|40|37.5|39.9|37.4|0
1749444000000|2025-06-09 04:40:00|39.94|37.44|39.92|37.42|39.99|37.49|39.9|37.4|0
1749444300000|2025-06-09 04:45:00|39.89|37.39|39.95|37.45|39.97|37.47|39.89|37.39|0
1749444600000|2025-06-09 04:50:00|39.94|37.44|39.84|37.34|39.96|37.46|39.83|37.33|0
1749444900000|2025-06-09 04:55:00|39.82|37.32|39.73|37.23|39.86|37.36|39.71|37.21|0
1749445200000|2025-06-09 05:00:00|39.72|37.22|39.89|37.39|39.93|37.43|39.68|37.18|0
1749445500000|2025-06-09 05:05:00|39.9|37.4|39.95|37.45|39.96|37.46|39.89|37.39|0
1749445800000|2025-06-09 05:10:00|39.94|37.44|39.88|37.38|39.95|37.45|39.78|37.28|0
1749446100000|2025-06-09 05:15:00|39.87|37.37|39.85|37.35|39.91|37.41|39.81|37.31|0
1749446400000|2025-06-09 05:20:00|39.84|37.34|39.81|37.31|39.85|37.35|39.81|37.31|0
1749446700000|2025-06-09 05:25:00|39.82|37.32|39.78|37.28|39.83|37.33|39.7|37.2|0
1749447000000|2025-06-09 05:30:00|39.76|37.26|39.76|37.26|39.83|37.33|39.7|37.2|0
1749447300000|2025-06-09 05:35:00|39.77|37.27|39.81|37.31|39.84|37.34|39.74|37.24|0
1749447600000|2025-06-09 05:40:00|39.84|37.34|39.87|37.37|39.89|37.39|39.76|37.26|0
1749447900000|2025-06-09 05:45:00|39.86|37.36|39.8|37.3|39.88|37.38|39.79|37.29|0
1749448200000|2025-06-09 05:50:00|39.81|37.31|39.77|37.27|39.83|37.33|39.74|37.24|0
1749448500000|2025-06-09 05:55:00|39.78|37.28|39.73|37.23|39.81|37.31|39.68|37.18|0
1749448800000|2025-06-09 06:00:00|39.72|37.22|39.65|37.15|39.72|37.22|39.64|37.14|0
1749449100000|2025-06-09 06:05:00|39.67|37.17|39.69|37.19|39.74|37.24|39.63|37.13|0
1749449400000|2025-06-09 06:10:00|39.7|37.2|39.82|37.32|39.88|37.38|39.69|37.19|0
1749449700000|2025-06-09 06:15:00|39.83|37.33|39.78|37.28|39.86|37.36|39.76|37.26|0
1749450000000|2025-06-09 06:20:00|39.77|37.27|39.79|37.29|39.81|37.31|39.76|37.26|0
1749450300000|2025-06-09 06:25:00|39.78|37.28|39.68|37.18|39.83|37.33|39.66|37.16|0
1749450600000|2025-06-09 06:30:00|39.66|37.16|39.64|37.14|39.74|37.24|39.58|37.08|0
1749450900000|2025-06-09 06:35:00|39.65|37.15|39.57|37.07|39.71|37.21|39.56|37.06|0
1749451200000|2025-06-09 06:40:00|39.56|37.06|39.51|37.01|39.61|37.11|39.51|37.01|0
1749451500000|2025-06-09 06:45:00|39.46|36.96|39.45|36.95|39.61|37.11|39.4|36.9|0
1749451800000|2025-06-09 06:50:00|39.48|36.98|39.29|36.79|39.48|36.98|39.27|36.77|0
1749452100000|2025-06-09 06:55:00|39.28|36.78|39.2|36.7|39.36|36.86|39.2|36.7|0
1749452400000|2025-06-09 07:00:00|39.21|36.71|39.2|36.7|39.34|36.84|39.18|36.68|0
1749452700000|2025-06-09 07:05:00|39.27|36.77|39.2|36.7|39.27|36.77|39.11|36.61|0
1749453000000|2025-06-09 07:10:00|39.24|36.74|39.29|36.79|39.39|36.89|39.24|36.74|0
1749453300000|2025-06-09 07:15:00|39.31|36.81|39.43|36.93|39.43|36.93|39.23|36.73|0
1749453600000|2025-06-09 07:20:00|39.45|36.95|39.32|36.82|39.53|37.03|39.27|36.77|0
1749453900000|2025-06-09 07:25:00|39.34|36.84|39.31|36.81|39.35|36.85|39.21|36.71|0
1749454200000|2025-06-09 07:30:00|39.29|36.79|39.13|36.63|39.29|36.79|39.12|36.62|0
1749454500000|2025-06-09 07:35:00|39.02|36.52|39.07|36.57|39.12|36.62|38.99|36.49|0
1749454800000|2025-06-09 07:40:00|39.09|36.59|38.99|36.49|39.11|36.61|38.97|36.47|0
1749455100000|2025-06-09 07:45:00|39|36.5|38.98|36.48|39.04|36.54|38.95|36.45|0
1749455400000|2025-06-09 07:50:00|38.97|36.47|38.88|36.38|39|36.5|38.85|36.35|0
1749455700000|2025-06-09 07:55:00|38.87|36.37|38.88|36.38|38.93|36.43|38.86|36.36|0
1749456000000|2025-06-09 08:00:00|38.87|36.37|38.83|36.33|38.9|36.4|38.78|36.28|0
1749456300000|2025-06-09 08:05:00|38.82|36.32|38.72|36.22|38.85|36.35|38.67|36.17|0
1749456600000|2025-06-09 08:10:00|38.71|36.21|38.82|36.32|38.83|36.33|38.64|36.14|0
1749456900000|2025-06-09 08:15:00|38.83|36.33|38.72|36.22|38.87|36.37|38.67|36.17|0
1749457200000|2025-06-09 08:20:00|38.7|36.2|38.81|36.31|38.88|36.38|38.7|36.2|0
1749457500000|2025-06-09 08:25:00|38.82|36.32|38.99|36.49|39.04|36.54|38.82|36.32|0
1749457800000|2025-06-09 08:30:00|38.98|36.48|39.16|36.66|39.19|36.69|38.98|36.48|0
1749458100000|2025-06-09 08:35:00|39.15|36.65|39.12|36.62|39.18|36.68|39.06|36.56|0
1749458400000|2025-06-09 08:40:00|39.11|36.61|39.08|36.58|39.15|36.65|39.06|36.56|0
1749458700000|2025-06-09 08:45:00|39.1|36.6|38.85|36.35|39.13|36.63|38.8|36.3|0
1749459000000|2025-06-09 08:50:00|38.82|36.32|38.63|36.13|38.86|36.36|38.63|36.13|0
1749459300000|2025-06-09 08:55:00|38.62|36.12|38.62|36.12|38.64|36.14|38.57|36.07|0
1749459600000|2025-06-09 09:00:00|38.61|36.11|38.62|36.12|38.65|36.15|38.59|36.09|0
1749459900000|2025-06-09 09:05:00|38.63|36.13|38.87|36.37|38.89|36.39|38.59|36.09|0
1749460200000|2025-06-09 09:10:00|38.86|36.36|38.79|36.29|38.89|36.39|38.77|36.27|0
1749460500000|2025-06-09 09:15:00|38.77|36.27|38.85|36.35|38.87|36.37|38.74|36.24|0
1749460800000|2025-06-09 09:20:00|38.86|36.36|38.83|36.33|38.92|36.42|38.82|36.32|0
1749461100000|2025-06-09 09:25:00|38.82|36.32|38.75|36.25|38.89|36.39|38.7|36.2|0
1749461400000|2025-06-09 09:30:00|38.76|36.26|38.65|36.15|38.79|36.29|38.63|36.13|0
1749461700000|2025-06-09 09:35:00|38.68|36.18|38.7|36.2|38.74|36.24|38.62|36.12|0
1749462000000|2025-06-09 09:40:00|38.73|36.23|38.71|36.21|38.73|36.23|38.62|36.12|0
1749462300000|2025-06-09 09:45:00|38.69|36.19|38.82|36.32|38.82|36.32|38.69|36.19|0
1749462600000|2025-06-09 09:50:00|38.84|36.34|38.83|36.33|38.84|36.34|38.75|36.25|0
1749462900000|2025-06-09 09:55:00|38.82|36.32|38.87|36.37|38.92|36.42|38.8|36.3|0
1749463200000|2025-06-09 10:00:00|38.9|36.4|38.86|36.36|38.95|36.45|38.84|36.34|0
1749463500000|2025-06-09 10:05:00|38.85|36.35|38.86|36.36|38.9|36.4|38.85|36.35|0
1749463800000|2025-06-09 10:10:00|38.84|36.34|38.87|36.37|38.9|36.4|38.8|36.3|0
1749464100000|2025-06-09 10:15:00|38.85|36.35|38.88|36.38|38.89|36.39|38.84|36.34|0
1749464400000|2025-06-09 10:20:00|38.85|36.35|38.91|36.41|38.96|36.46|38.84|36.34|0
1749464700000|2025-06-09 10:25:00|38.92|36.42|38.96|36.46|39.01|36.51|38.87|36.37|0
1749465000000|2025-06-09 10:30:00|38.97|36.47|38.85|36.35|38.97|36.47|38.85|36.35|0
1749465300000|2025-06-09 10:35:00|38.86|36.36|38.88|36.38|38.88|36.38|38.84|36.34|0
1749465600000|2025-06-09 10:40:00|38.86|36.36|39.01|36.51|39.01|36.51|38.82|36.32|0
1749465900000|2025-06-09 10:45:00|39|36.5|38.99|36.49|39.04|36.54|38.95|36.45|0
1749466200000|2025-06-09 10:50:00|39.01|36.51|39|36.5|39.06|36.56|38.96|36.46|0
1749466500000|2025-06-09 10:55:00|39.01|36.51|38.95|36.45|39.12|36.62|38.95|36.45|0
1749466800000|2025-06-09 11:00:00|38.93|36.43|38.82|36.32|39|36.5|38.75|36.25|0
1749467100000|2025-06-09 11:05:00|38.8|36.3|38.77|36.27|38.89|36.39|38.73|36.23|0
1749467400000|2025-06-09 11:10:00|38.76|36.26|38.81|36.31|38.96|36.46|38.75|36.25|0
1749467700000|2025-06-09 11:15:00|38.78|36.28|38.76|36.26|38.85|36.35|38.64|36.14|0
1749468000000|2025-06-09 11:20:00|38.77|36.27|38.62|36.12|38.79|36.29|38.53|36.03|0
1749468300000|2025-06-09 11:25:00|38.63|36.13|38.67|36.17|38.71|36.21|38.59|36.09|0
1749468600000|2025-06-09 11:30:00|38.68|36.18|38.48|35.98|38.7|36.2|38.45|35.95|0
1749468900000|2025-06-09 11:35:00|38.49|35.99|38.38|35.88|38.53|36.03|38.29|35.79|0
1749469200000|2025-06-09 11:40:00|38.35|35.85|38.44|35.94|38.47|35.97|38.32|35.82|0
1749469500000|2025-06-09 11:45:00|38.43|35.93|38.57|36.07|38.65|36.15|38.42|35.92|0
1749469800000|2025-06-09 11:50:00|38.59|36.09|38.53|36.03|38.59|36.09|38.49|35.99|0
1749470100000|2025-06-09 11:55:00|38.55|36.05|38.51|36.01|38.55|36.05|38.39|35.89|0
1749470400000|2025-06-09 12:00:00|38.49|35.99|38.54|36.04|39.19|36.69|38.4|35.9|0
1749470700000|2025-06-09 12:05:00|38.55|36.05|38.52|36.02|38.62|36.12|38.45|35.95|0
1749471000000|2025-06-09 12:10:00|38.54|36.04|38.71|36.21|38.75|36.25|38.47|35.97|0
1749471300000|2025-06-09 12:15:00|38.68|36.18|38.61|36.11|38.8|36.3|38.56|36.06|0
1749471600000|2025-06-09 12:20:00|38.62|36.12|38.52|36.02|38.62|36.12|38.46|35.96|0
1749471900000|2025-06-09 12:25:00|38.51|36.01|38.52|36.02|38.58|36.08|38.46|35.96|0
1749472200000|2025-06-09 12:30:00|38.51|36.01|38.55|36.05|38.55|36.05|38.43|35.93|0
1749472500000|2025-06-09 12:35:00|38.58|36.08|38.55|36.05|38.6|36.1|38.48|35.98|0
1749472800000|2025-06-09 12:40:00|38.54|36.04|38.54|36.04|38.62|36.12|38.5|36|0
1749473100000|2025-06-09 12:45:00|38.52|36.02|38.61|36.11|38.61|36.11|38.49|35.99|0
1749473400000|2025-06-09 12:50:00|38.62|36.12|38.68|36.18|38.68|36.18|38.58|36.08|0
1749473700000|2025-06-09 12:55:00|38.64|36.14|38.67|36.17|38.75|36.25|38.64|36.14|0
1749474000000|2025-06-09 13:00:00|38.69|36.19|38.6|36.1|38.72|36.22|38.6|36.1|0
1749474300000|2025-06-09 13:05:00|38.59|36.09|38.63|36.13|38.66|36.16|38.55|36.05|0
1749474600000|2025-06-09 13:10:00|38.62|36.12|38.62|36.12|38.64|36.14|38.54|36.04|0
1749474900000|2025-06-09 13:15:00|38.63|36.13|38.83|36.33|38.87|36.37|38.55|36.05|0
1749475200000|2025-06-09 13:20:00|38.82|36.32|38.89|35.89|38.89|36.35|38.6|35.89|0
1749475500000|2025-06-09 13:25:00|38.94|35.94|39.03|36.03|39.06|36.06|38.83|35.83|0
1749475800000|2025-06-09 13:30:00|38.72|36.22|39.28|36.78|39.28|36.78|38.66|36.16|0
1749476100000|2025-06-09 13:35:00|39.3|36.8|39.16|36.66|39.43|36.93|39.08|36.58|0
1749476400000|2025-06-09 13:40:00|39.19|36.69|38.78|36.28|39.19|36.69|38.75|36.25|0
1749476700000|2025-06-09 13:45:00|38.75|36.25|38.62|36.12|38.84|36.34|38.61|36.11|0
1749477000000|2025-06-09 13:50:00|38.64|36.14|38.59|36.09|38.7|36.2|38.56|36.06|0
1749477300000|2025-06-09 13:55:00|38.61|36.11|38.84|36.34|38.86|36.36|38.57|36.07|0
1749477600000|2025-06-09 14:00:00|38.82|36.32|38.89|36.39|38.98|36.48|38.61|36.11|0
1749477900000|2025-06-09 14:05:00|38.87|36.37|38.7|36.2|38.87|36.37|38.65|36.15|0
1749478200000|2025-06-09 14:10:00|38.71|36.21|38.44|35.94|38.71|36.21|38.37|35.87|0
1749478500000|2025-06-09 14:15:00|38.45|35.95|38.36|35.86|38.52|36.02|38.28|35.78|0
1749478800000|2025-06-09 14:20:00|38.35|35.85|38.25|35.75|38.38|35.88|38.18|35.68|0
1749479100000|2025-06-09 14:25:00|38.23|35.73|38.15|35.65|38.27|35.77|38.07|35.57|0
1749479400000|2025-06-09 14:30:00|38.14|35.64|38.02|35.52|38.26|35.76|37.23|34.73|0
1749479700000|2025-06-09 14:35:00|38|35.5|38.11|35.61|38.21|35.71|38|35.5|0
1749480000000|2025-06-09 14:40:00|38.09|35.59|38.35|35.85|38.39|35.89|38.05|35.55|0
1749480300000|2025-06-09 14:45:00|38.34|35.84|38.51|36.01|38.59|36.09|38.34|35.84|0
1749480600000|2025-06-09 14:50:00|38.45|35.95|38.42|35.92|38.66|36.16|38.32|35.82|0
1749480900000|2025-06-09 14:55:00|38.44|35.94|38.32|35.82|38.5|36|38.32|35.82|0
1749481200000|2025-06-09 15:00:00|38.3|35.8|38.24|35.74|38.33|35.83|38.14|35.64|0
1749481500000|2025-06-09 15:05:00|38.22|35.72|38.11|35.61|38.26|35.76|38.09|35.59|0
1749481800000|2025-06-09 15:10:00|38.15|35.65|38.21|35.71|38.25|35.75|38.04|35.54|0
1749482100000|2025-06-09 15:15:00|38.22|35.72|38.38|35.88|38.44|35.94|38.22|35.72|0
1749482400000|2025-06-09 15:20:00|38.37|35.87|38.41|35.91|38.5|36|38.23|35.73|0
1749482700000|2025-06-09 15:25:00|38.42|35.92|38.51|36.01|38.57|36.07|38.37|35.87|0
1749483000000|2025-06-09 15:30:00|38.53|36.03|38.26|35.76|38.55|36.05|38.22|35.72|0
1749483300000|2025-06-09 15:35:00|38.25|35.75|38.1|35.6|38.29|35.79|38.1|35.6|0
1749483600000|2025-06-09 15:40:00|38.12|35.62|38.15|35.65|38.25|35.75|38.07|35.57|0
1749483900000|2025-06-09 15:45:00|38.12|35.62|38.15|35.65|38.18|35.68|38.03|35.53|0
1749484200000|2025-06-09 15:50:00|38.14|35.64|37.89|35.39|38.14|35.64|37.85|35.35|0
1749484500000|2025-06-09 15:55:00|37.87|35.37|37.96|35.46|37.99|35.49|37.82|35.32|0
1749484800000|2025-06-09 16:00:00|37.97|35.47|37.94|35.44|38.03|35.53|37.84|35.34|0
1749485100000|2025-06-09 16:05:00|37.95|35.45|38.25|35.75|38.28|35.78|37.87|35.37|0
1749485400000|2025-06-09 16:10:00|38.26|35.76|37.94|35.44|38.31|35.81|37.92|35.42|0
1749485700000|2025-06-09 16:15:00|37.95|35.45|38.04|35.54|38.08|35.58|37.92|35.42|0
1749486000000|2025-06-09 16:20:00|38.02|35.52|37.91|35.41|38.08|35.58|37.89|35.39|0
1749486300000|2025-06-09 16:25:00|37.9|35.4|38.02|35.52|38.05|35.55|37.87|35.37|0
1749486600000|2025-06-09 16:30:00|38.01|35.51|37.89|35.39|38.03|35.53|37.89|35.39|0
1749486900000|2025-06-09 16:35:00|37.87|35.37|37.81|35.31|37.9|35.4|37.8|35.3|0
1749487200000|2025-06-09 16:40:00|37.8|35.3|37.74|35.24|37.86|35.36|37.7|35.2|0
1749487500000|2025-06-09 16:45:00|37.75|35.25|37.68|35.18|37.79|35.29|37.56|35.06|0
1749487800000|2025-06-09 16:50:00|37.67|35.17|37.45|34.95|37.67|35.17|37.25|34.75|0
1749488100000|2025-06-09 16:55:00|37.46|34.96|37.55|35.05|37.61|35.11|37.42|34.92|0
1749488400000|2025-06-09 17:00:00|37.57|35.07|37.53|35.03|37.65|35.15|37.5|35|0
1749488700000|2025-06-09 17:05:00|37.52|35.02|37.44|34.94|37.55|35.05|37.39|34.89|0
1749489000000|2025-06-09 17:10:00|37.43|34.93|37.52|35.02|37.63|35.13|37.4|34.9|0
1749489300000|2025-06-09 17:15:00|37.53|35.03|37.71|35.21|37.82|35.32|37.5|35|0
1749489600000|2025-06-09 17:20:00|37.7|35.2|37.59|35.09|37.75|35.25|37.55|35.05|0
1749489900000|2025-06-09 17:25:00|37.56|35.06|37.41|34.91|37.57|35.07|37.26|34.76|0
1749490200000|2025-06-09 17:30:00|37.42|34.92|37.47|34.97|37.53|35.03|37.37|34.87|0
1749490500000|2025-06-09 17:35:00|37.46|34.96|37.33|34.83|37.51|35.01|37.32|34.82|0
1749490800000|2025-06-09 17:40:00|37.35|34.85|37.25|34.75|37.36|34.86|37.25|34.75|0
1749491100000|2025-06-09 17:45:00|37.24|34.74|37.19|34.69|37.28|34.78|37.16|34.66|0
1749491400000|2025-06-09 17:50:00|37.18|34.68|37.16|34.66|37.23|34.73|37.05|34.55|0
1749491700000|2025-06-09 17:55:00|37.17|34.67|37.29|34.79|37.33|34.83|37.17|34.67|0
1749492000000|2025-06-09 18:00:00|37.32|34.82|37.38|34.88|37.41|34.91|37.26|34.76|0
1749492300000|2025-06-09 18:05:00|37.39|34.89|37.46|34.96|37.48|34.98|37.35|34.85|0
1749492600000|2025-06-09 18:10:00|37.45|34.95|37.37|34.87|37.47|34.97|37.31|34.81|0
1749492900000|2025-06-09 18:15:00|37.36|34.86|37.36|34.86|37.41|34.91|37.32|34.82|0
1749493200000|2025-06-09 18:20:00|37.35|34.85|37.21|34.71|37.38|34.88|37.2|34.7|0
1749493500000|2025-06-09 18:25:00|37.2|34.7|37.26|34.76|37.27|34.77|37.17|34.67|0
1749493800000|2025-06-09 18:30:00|37.3|34.8|37.28|34.78|37.33|34.83|37.19|34.69|0
1749494100000|2025-06-09 18:35:00|37.3|34.8|37.57|35.07|37.62|35.12|37.24|34.74|0
1749494400000|2025-06-09 18:40:00|37.59|35.09|37.57|35.07|37.74|35.24|37.57|35.07|0
1749494700000|2025-06-09 18:45:00|37.55|35.05|37.54|35.04|37.6|35.1|37.41|34.91|0
1749495000000|2025-06-09 18:50:00|37.52|35.02|37.51|35.01|37.54|35.04|37.42|34.92|0
1749495300000|2025-06-09 18:55:00|37.49|34.99|37.63|35.13|37.63|35.13|37.44|34.94|0
1749495600000|2025-06-09 19:00:00|37.64|35.14|37.64|35.14|37.67|35.17|37.55|35.05|0
1749495900000|2025-06-09 19:05:00|37.62|35.12|37.64|35.14|37.68|35.18|37.6|35.1|0
1749496200000|2025-06-09 19:10:00|37.65|35.15|37.87|35.37|37.89|35.39|37.59|35.09|0
1749496500000|2025-06-09 19:15:00|37.85|35.35|37.83|35.33|37.9|35.4|37.78|35.28|0
1749496800000|2025-06-09 19:20:00|37.84|35.34|37.99|35.49|38|35.5|37.82|35.32|0
1749497100000|2025-06-09 19:25:00|38|35.5|37.95|35.45|38.05|35.55|37.9|35.4|0
1749497400000|2025-06-09 19:30:00|37.98|35.48|37.98|35.48|38.06|35.56|37.94|35.44|0
1749497700000|2025-06-09 19:35:00|38|35.5|37.9|35.4|38|35.5|37.75|35.25|0
1749498000000|2025-06-09 19:40:00|37.89|35.39|38.04|35.54|38.12|35.62|37.87|35.37|0
1749498300000|2025-06-09 19:45:00|38.05|35.55|38.08|35.58|38.2|35.7|38.01|35.51|0
1749498600000|2025-06-09 19:50:00|37.87|35.37|38.19|35.69|38.19|35.69|37.79|35.29|0
1749498900000|2025-06-09 19:55:00|37.99|35.49|38.58|36.08|38.58|36.08|37.86|35.36|0
1749499200000|2025-06-09 20:00:00|38.47|35.97|38.52|36.02|38.63|36.13|38.34|35.84|0
1749499500000|2025-06-09 20:05:00|38.51|36.01|38.54|36.04|38.59|36.09|38.46|35.96|0
1749499800000|2025-06-09 20:10:00|38.56|36.06|38.56|36.06|38.66|36.16|38.54|36.04|0
1749500100000|2025-06-09 20:15:00|38.59|36.09|38.73|36.23|38.78|36.28|38.59|36.09|0
1749500400000|2025-06-09 20:20:00|38.75|36.25|38.75|36.25|38.77|36.27|38.71|36.21|0
1749500700000|2025-06-09 20:25:00|38.73|36.23|38.61|36.11|38.75|36.25|38.58|36.08|0
1749501000000|2025-06-09 20:30:00|38.63|36.13|38.62|36.12|38.63|36.13|38.56|36.06|0
1749501300000|2025-06-09 20:35:00|38.58|36.08|38.53|36.03|38.59|36.09|38.51|36.01|0
1749501600000|2025-06-09 20:40:00|38.51|36.01|38.53|36.03|38.55|36.05|38.5|36|0
1749501900000|2025-06-09 20:45:00|38.54|36.04|38.55|36.05|38.55|36.05|38.52|36.02|0
1749502200000|2025-06-09 20:50:00|38.52|36.02|38.53|36.03|38.54|36.04|38.46|35.96|0
1749502500000|2025-06-09 20:55:00|38.78|35.78|38.68|35.68|38.78|35.78|38.68|35.68|0
1749502800000|2025-06-09 21:00:00|38.67|35.67|38.68|35.68|38.68|35.68|38.65|35.65|0
1749503100000|2025-06-09 21:05:00|38.66|35.66|38.68|35.68|38.68|35.68|38.66|35.66|0
1749503400000|2025-06-09 21:10:00|38.67|35.67|38.67|35.67|38.67|35.67|38.67|35.67|0
1749503700000|2025-06-09 21:15:00|38.66|35.66|38.69|35.69|38.69|35.69|38.66|35.66|0
1749504000000|2025-06-09 21:20:00|38.7|35.7|38.69|35.69|38.7|35.7|38.69|35.69|0
1749504300000|2025-06-09 21:25:00|38.7|35.7|38.66|35.66|38.7|35.7|38.66|35.66|0
1749504600000|2025-06-09 21:30:00|38.67|35.67|38.64|35.64|38.67|35.67|38.63|35.63|0
1749504900000|2025-06-09 21:35:00|38.65|35.65|38.65|35.65|38.67|35.67|38.65|35.65|0
1749505200000|2025-06-09 21:40:00|38.68|35.68|38.66|35.66|38.68|35.68|38.65|35.65|0
1749505500000|2025-06-09 21:45:00|38.67|35.67|38.65|35.65|38.68|35.68|38.65|35.65|0
1749505800000|2025-06-09 21:50:00|38.64|35.64|38.65|35.65|38.65|35.65|38.64|35.64|0
1749506100000|2025-06-09 21:55:00|38.64|35.64|38.64|35.64|38.64|35.64|38.63|35.63|0
1749506400000|2025-06-09 22:00:00|38.57|35.57|38.45|35.45|38.64|35.64|38.42|35.42|0
1749506700000|2025-06-09 22:05:00|38.44|35.44|38.5|35.5|38.55|35.55|38.42|35.42|0
1749507000000|2025-06-09 22:10:00|38.51|35.51|38.44|35.44|38.51|35.51|38.41|35.41|0
1749507300000|2025-06-09 22:15:00|38.42|35.42|38.38|35.38|38.44|35.44|38.36|35.36|0
1749507600000|2025-06-09 22:20:00|38.37|35.37|38.4|35.4|38.43|35.43|38.37|35.37|0
1749507900000|2025-06-09 22:25:00|38.41|35.41|38.49|35.49|38.49|35.49|38.39|35.39|0
1749508200000|2025-06-09 22:30:00|38.48|35.48|38.55|35.55|38.58|35.58|38.46|35.46|0
1749508500000|2025-06-09 22:35:00|38.56|35.56|38.55|35.55|38.58|35.58|38.53|35.53|0
1749508800000|2025-06-09 22:40:00|38.56|35.56|38.55|35.55|38.58|35.58|38.55|35.55|0
1749509100000|2025-06-09 22:45:00|38.56|35.56|38.58|35.58|38.58|35.58|38.55|35.55|0
1749509400000|2025-06-09 22:50:00|38.57|35.57|38.61|35.61|38.62|35.62|38.56|35.56|0
1749509700000|2025-06-09 22:55:00|38.59|35.59|38.62|35.62|38.63|35.63|38.57|35.57|0
1749510000000|2025-06-09 23:00:00|38.6|35.6|38.59|35.59|38.6|35.6|38.54|35.54|0
1749510300000|2025-06-09 23:05:00|38.6|35.6|38.59|35.59|38.62|35.62|38.56|35.56|0
1749510600000|2025-06-09 23:10:00|38.6|35.6|38.6|35.6|38.62|35.62|38.59|35.59|0
1749510900000|2025-06-09 23:15:00|38.58|35.58|38.52|35.52|38.58|35.58|38.52|35.52|0
1749511200000|2025-06-09 23:20:00|38.54|35.54|38.52|35.52|38.54|35.54|38.52|35.52|0
1749511500000|2025-06-09 23:25:00|38.51|35.51|38.52|35.52|38.55|35.55|38.51|35.51|0
1749511800000|2025-06-09 23:30:00|38.51|35.51|38.52|35.52|38.53|35.53|38.49|35.49|0
1749512100000|2025-06-09 23:35:00|38.5|35.5|38.52|35.52|38.55|35.55|38.5|35.5|0
1749512400000|2025-06-09 23:40:00|38.5|35.5|38.53|35.53|38.55|35.55|38.49|35.49|0
1749512700000|2025-06-09 23:45:00|38.52|35.52|38.53|35.53|38.55|35.55|38.5|35.5|0
1749513000000|2025-06-09 23:50:00|38.52|35.52|38.5|35.5|38.53|35.53|38.47|35.47|0
1749513300000|2025-06-09 23:55:00|38.51|35.51|38.53|35.53|38.53|35.53|38.5|35.5|0
1749513600000|2025-06-10 00:00:00|38.56|35.56|38.69|35.69|38.72|35.72|38.54|35.54|0
1749513900000|2025-06-10 00:05:00|38.71|35.71|38.74|35.74|38.78|35.78|38.71|35.71|0
1749514200000|2025-06-10 00:10:00|38.75|35.75|38.78|35.78|38.8|35.8|38.7|35.7|0
1749514500000|2025-06-10 00:15:00|38.76|35.76|38.33|35.83|38.79|36|38.29|35.75|0
1749514800000|2025-06-10 00:20:00|38.32|35.82|38.24|35.74|38.34|35.84|38.23|35.73|0
1749515100000|2025-06-10 00:25:00|38.25|35.75|38.12|35.62|38.26|35.76|38.1|35.6|0
1749515400000|2025-06-10 00:30:00|38.13|35.63|38.09|35.59|38.15|35.65|38.07|35.57|0
1749515700000|2025-06-10 00:35:00|38.08|35.58|38|35.5|38.13|35.63|37.96|35.46|0
1749516000000|2025-06-10 00:40:00|38.01|35.51|37.87|35.37|38.06|35.56|37.84|35.34|0
1749516300000|2025-06-10 00:45:00|37.88|35.38|37.78|35.28|37.88|35.38|37.72|35.22|0
1749516600000|2025-06-10 00:50:00|37.77|35.27|37.85|35.35|37.85|35.35|37.69|35.19|0
1749516900000|2025-06-10 00:55:00|37.83|35.33|37.98|35.48|38.02|35.52|37.81|35.31|0
1749517200000|2025-06-10 01:00:00|37.97|35.47|37.96|35.46|38|35.5|37.92|35.42|0
1749517500000|2025-06-10 01:05:00|37.93|35.43|37.87|35.37|37.95|35.45|37.83|35.33|0
1749517800000|2025-06-10 01:10:00|37.88|35.38|37.8|35.3|37.88|35.38|37.79|35.29|0
1749518100000|2025-06-10 01:15:00|37.79|35.29|37.56|35.06|37.82|35.32|37.47|34.97|0
1749518400000|2025-06-10 01:20:00|37.57|35.07|37.36|34.86|37.57|35.07|37.25|34.75|0
1749518700000|2025-06-10 01:25:00|37.35|34.85|37.11|34.61|37.35|34.85|36.98|34.48|0
1749519000000|2025-06-10 01:30:00|37.09|34.59|36.91|34.41|37.2|34.7|36.87|34.37|0
1749519300000|2025-06-10 01:35:00|36.94|34.44|37.07|34.57|37.11|34.61|36.84|34.34|0
1749519600000|2025-06-10 01:40:00|37.06|34.56|37.14|34.64|37.25|34.75|36.84|34.34|0
1749519900000|2025-06-10 01:45:00|37.11|34.61|37.08|34.58|37.18|34.68|37|34.5|0
1749520200000|2025-06-10 01:50:00|37.11|34.61|37.14|34.64|37.16|34.66|37.02|34.52|0
1749520500000|2025-06-10 01:55:00|37.15|34.65|37|34.5|37.15|34.65|36.95|34.45|0
1749520800000|2025-06-10 02:00:00|36.99|34.49|37.21|34.71|37.25|34.75|36.95|34.45|0
1749521100000|2025-06-10 02:05:00|37.22|34.72|37.21|34.71|37.27|34.77|37.18|34.68|0
1749521400000|2025-06-10 02:10:00|37.2|34.7|37.22|34.72|37.26|34.76|37.19|34.69|0
1749521700000|2025-06-10 02:15:00|37.2|34.7|37.3|34.8|37.33|34.83|37.2|34.7|0
1749522000000|2025-06-10 02:20:00|37.32|34.82|37.38|34.88|37.48|34.98|37.27|34.77|0
1749522300000|2025-06-10 02:25:00|37.39|34.89|37.38|34.88|37.42|34.92|37.35|34.85|0
1749522600000|2025-06-10 02:30:00|37.39|34.89|37.41|34.91|37.42|34.92|37.35|34.85|0
1749522900000|2025-06-10 02:35:00|37.42|34.92|37.38|34.88|37.42|34.92|37.36|34.86|0
1749523200000|2025-06-10 02:40:00|37.37|34.87|37.4|34.9|37.4|34.9|36.98|34.48|0
1749523500000|2025-06-10 02:45:00|37.38|34.88|37.37|34.87|37.44|34.94|37.29|34.79|0
1749523800000|2025-06-10 02:50:00|37.38|34.88|37.26|34.76|37.38|34.88|37.22|34.72|0
1749524100000|2025-06-10 02:55:00|37.25|34.75|37.22|34.72|37.28|34.78|37.18|34.68|0
1749524400000|2025-06-10 03:00:00|37.23|34.73|37.24|34.74|37.26|34.76|37.18|34.68|0
1749524700000|2025-06-10 03:05:00|37.22|34.72|37.45|34.95|37.45|34.95|37.21|34.71|0
1749525000000|2025-06-10 03:10:00|37.44|34.94|37.45|34.95|37.48|34.98|37.37|34.87|0
1749525300000|2025-06-10 03:15:00|37.46|34.96|37.46|34.96|37.47|34.97|37.43|34.93|0
1749525600000|2025-06-10 03:20:00|37.44|34.94|37.42|34.92|37.47|34.97|37.42|34.92|0
1749525900000|2025-06-10 03:25:00|37.43|34.93|37.45|34.95|37.47|34.97|37.42|34.92|0
1749526200000|2025-06-10 03:30:00|37.44|34.94|37.44|34.94|37.47|34.97|37.41|34.91|0
1749526500000|2025-06-10 03:35:00|37.43|34.93|37.44|34.94|37.46|34.96|37.42|34.92|0
1749526800000|2025-06-10 03:40:00|37.45|34.95|37.44|34.94|37.47|34.97|37.43|34.93|0
1749527100000|2025-06-10 03:45:00|37.45|34.95|37.44|34.94|37.47|34.97|37.42|34.92|0
1749527400000|2025-06-10 03:50:00|37.46|34.96|37.39|34.89|37.46|34.96|37.39|34.89|0
1749527700000|2025-06-10 03:55:00|37.41|34.91|37.41|34.91|37.43|34.93|37.36|34.86|0
1749528000000|2025-06-10 04:00:00|37.4|34.9|37.47|34.97|37.48|34.98|37.38|34.88|0
1749528300000|2025-06-10 04:05:00|37.45|34.95|37.45|34.95|37.5|35|37.41|34.91|0
1749528600000|2025-06-10 04:10:00|37.47|34.97|37.57|35.07|37.59|35.09|37.46|34.96|0
1749528900000|2025-06-10 04:15:00|37.55|35.05|37.58|35.08|37.6|35.1|37.55|35.05|0
1749529200000|2025-06-10 04:20:00|37.59|35.09|37.63|35.13|37.65|35.15|37.56|35.06|0
1749529500000|2025-06-10 04:25:00|37.65|35.15|37.75|35.25|37.79|35.29|37.63|35.13|0
1749529800000|2025-06-10 04:30:00|37.76|35.26|37.7|35.2|37.8|35.3|37.69|35.19|0
1749530100000|2025-06-10 04:35:00|37.71|35.21|37.78|35.28|37.8|35.3|37.68|35.18|0
1749530400000|2025-06-10 04:40:00|37.79|35.29|37.78|35.28|37.8|35.3|37.77|35.27|0
1749530700000|2025-06-10 04:45:00|37.77|35.27|37.78|35.28|37.79|35.29|37.75|35.25|0
1749531000000|2025-06-10 04:50:00|37.77|35.27|37.78|35.28|37.81|35.31|37.76|35.26|0
1749531300000|2025-06-10 04:55:00|37.79|35.29|37.78|35.28|37.81|35.31|37.73|35.23|0
1749531600000|2025-06-10 05:00:00|37.76|35.26|37.7|35.2|37.76|35.26|37.67|35.17|0
1749531900000|2025-06-10 05:05:00|37.72|35.22|37.68|35.18|37.77|35.27|37.56|35.06|0
1749532200000|2025-06-10 05:10:00|37.66|35.16|37.71|35.21|37.72|35.22|37.63|35.13|0
1749532500000|2025-06-10 05:15:00|37.72|35.22|38.11|35.61|38.13|35.63|37.71|35.21|0
1749532800000|2025-06-10 05:20:00|38.1|35.6|39.01|36.51|39.04|36.54|38.1|35.6|0
1749533100000|2025-06-10 05:25:00|39.04|36.54|39.67|37.17|39.74|37.24|38.73|36.23|0
1749533400000|2025-06-10 05:30:00|39.63|37.13|39.69|37.19|39.97|37.47|39.46|36.96|0
1749533700000|2025-06-10 05:35:00|39.68|37.18|38.68|36.18|39.76|37.26|38.68|36.18|0
1749534000000|2025-06-10 05:40:00|38.7|36.2|38.71|36.21|38.94|36.44|38.65|36.15|0
1749534300000|2025-06-10 05:45:00|38.72|36.22|39.09|36.59|39.09|36.59|38.72|36.22|0
1749534600000|2025-06-10 05:50:00|39.07|36.57|38.95|36.45|39.19|36.69|38.94|36.44|0
1749534900000|2025-06-10 05:55:00|39.02|36.52|38.91|36.41|39.02|36.52|38.87|36.37|0
1749535200000|2025-06-10 06:00:00|38.86|36.36|38.98|36.48|39.09|36.59|38.8|36.3|0
1749535500000|2025-06-10 06:05:00|38.99|36.49|39.12|36.62|39.15|36.65|38.92|36.42|0
1749535800000|2025-06-10 06:10:00|39.15|36.65|39.05|36.55|39.15|36.65|38.91|36.41|0
1749536100000|2025-06-10 06:15:00|39.03|36.53|38.9|36.4|39.06|36.56|38.87|36.37|0
1749536400000|2025-06-10 06:20:00|38.83|36.33|38.85|36.35|38.95|36.45|38.76|36.26|0
1749536700000|2025-06-10 06:25:00|38.82|36.32|38.89|36.39|38.95|36.45|38.78|36.28|0
1749537000000|2025-06-10 06:30:00|38.94|36.44|38.84|36.34|38.98|36.48|38.78|36.28|0
1749537300000|2025-06-10 06:35:00|38.82|36.32|38.89|36.39|38.91|36.41|38.79|36.29|0
1749537600000|2025-06-10 06:40:00|38.88|36.38|38.78|36.28|38.94|36.44|38.75|36.25|0
1749537900000|2025-06-10 06:45:00|38.76|36.26|38.83|36.33|38.91|36.41|38.76|36.26|0
1749538200000|2025-06-10 06:50:00|38.86|36.36|39.04|36.54|39.21|36.71|38.79|36.29|0
1749538500000|2025-06-10 06:55:00|39.03|36.53|39.06|36.56|39.15|36.65|38.9|36.4|0
1749538800000|2025-06-10 07:00:00|39.09|36.59|38.96|36.46|39.19|36.69|38.9|36.4|0
1749539100000|2025-06-10 07:05:00|38.95|36.45|39.14|36.64|39.14|36.64|38.84|36.34|0
1749539400000|2025-06-10 07:10:00|39.11|36.61|39.17|36.67|39.39|36.89|39.11|36.61|0
1749539700000|2025-06-10 07:15:00|39.16|36.66|38.9|36.4|39.24|36.74|38.86|36.36|0
1749540000000|2025-06-10 07:20:00|38.92|36.42|38.9|36.4|39.02|36.52|38.86|36.36|0
1749540300000|2025-06-10 07:25:00|38.91|36.41|39.13|36.63|39.13|36.63|38.83|36.33|0
1749540600000|2025-06-10 07:30:00|39.2|36.7|39.17|36.67|39.3|36.8|38.97|36.47|0
1749540900000|2025-06-10 07:35:00|39.15|36.65|39.47|36.97|39.47|36.97|39.12|36.62|0
1749541200000|2025-06-10 07:40:00|39.46|36.96|39.59|37.09|39.66|37.16|39.4|36.9|0
1749541500000|2025-06-10 07:45:00|39.81|37.31|39.65|37.15|40.07|37.57|39.59|37.09|0
1749541800000|2025-06-10 07:50:00|39.67|37.17|39.52|37.02|39.81|37.31|39.26|36.76|0
1749542100000|2025-06-10 07:55:00|39.53|37.03|39.26|36.76|39.55|37.05|39.25|36.75|0
1749542400000|2025-06-10 08:00:00|39.28|36.78|39.18|36.68|39.3|36.8|39.09|36.59|0
1749542700000|2025-06-10 08:05:00|39.2|36.7|39.06|36.56|39.28|36.78|39.02|36.52|0
1749543000000|2025-06-10 08:10:00|39.09|36.59|39.69|37.19|39.71|37.21|39.05|36.55|0
1749543300000|2025-06-10 08:15:00|39.68|37.18|39.47|36.97|39.73|37.23|39.41|36.91|0
1749543600000|2025-06-10 08:20:00|39.45|36.95|39.28|36.78|39.51|37.01|39.27|36.77|0
1749543900000|2025-06-10 08:25:00|39.24|36.74|39.25|36.75|39.35|36.85|39.17|36.67|0
1749544200000|2025-06-10 08:30:00|39.22|36.72|39.13|36.63|39.32|36.82|39.05|36.55|0
1749544500000|2025-06-10 08:35:00|39.12|36.62|38.92|36.42|39.13|36.63|38.89|36.39|0
1749544800000|2025-06-10 08:40:00|38.9|36.4|38.98|36.48|39.03|36.53|38.9|36.4|0
1749545100000|2025-06-10 08:45:00|38.97|36.47|38.96|36.46|39|36.5|38.89|36.39|0
1749545400000|2025-06-10 08:50:00|38.94|36.44|39.02|36.52|39.06|36.56|38.92|36.42|0
1749545700000|2025-06-10 08:55:00|39.03|36.53|39.03|36.53|39.07|36.57|38.94|36.44|0
1749546000000|2025-06-10 09:00:00|39.02|36.52|38.89|36.39|39.08|36.58|38.88|36.38|0
1749546300000|2025-06-10 09:05:00|38.9|36.4|38.7|36.2|38.94|36.44|38.7|36.2|0
1749546600000|2025-06-10 09:10:00|38.71|36.21|38.69|36.19|38.76|36.26|38.69|36.19|0
1749546900000|2025-06-10 09:15:00|38.7|36.2|38.71|36.21|38.76|36.26|38.7|36.2|0
1749547200000|2025-06-10 09:20:00|38.73|36.23|38.72|36.22|38.78|36.28|38.67|36.17|0
1749547500000|2025-06-10 09:25:00|38.71|36.21|38.72|36.22|38.77|36.27|38.69|36.19|0
1749547800000|2025-06-10 09:30:00|38.73|36.23|38.77|36.27|38.78|36.28|38.65|36.15|0
1749548100000|2025-06-10 09:35:00|38.68|36.18|38.65|36.15|38.68|36.18|38.57|36.07|0
1749548400000|2025-06-10 09:40:00|38.66|36.16|38.69|36.19|38.71|36.21|38.64|36.14|0
1749548700000|2025-06-10 09:45:00|38.7|36.2|38.66|36.16|38.76|36.26|38.64|36.14|0
1749549000000|2025-06-10 09:50:00|38.72|36.22|38.64|36.14|38.72|36.22|38.6|36.1|0
1749549300000|2025-06-10 09:55:00|38.65|36.15|38.63|36.13|38.7|36.2|38.61|36.11|0
1749549600000|2025-06-10 10:00:00|38.64|36.14|38.53|36.03|38.64|36.14|38.5|36|0
1749549900000|2025-06-10 10:05:00|38.52|36.02|38.38|35.88|38.53|36.03|38.31|35.81|0
1749550200000|2025-06-10 10:10:00|38.39|35.89|38.4|35.9|38.43|35.93|38.36|35.86|0
1749550500000|2025-06-10 10:15:00|38.37|35.87|38.16|35.66|38.43|35.93|38.14|35.64|0
1749550800000|2025-06-10 10:20:00|38.17|35.67|38.23|35.73|38.25|35.75|38.16|35.66|0
1749551100000|2025-06-10 10:25:00|38.21|35.71|38.32|35.82|38.33|35.83|38.19|35.69|0
1749551400000|2025-06-10 10:30:00|38.31|35.81|38.23|35.73|38.35|35.85|38.2|35.7|0
1749551700000|2025-06-10 10:35:00|38.24|35.74|38.33|35.83|38.37|35.87|38.21|35.71|0
1749552000000|2025-06-10 10:40:00|38.32|35.82|38.33|35.83|38.38|35.88|38.28|35.78|0
1749552300000|2025-06-10 10:45:00|38.32|35.82|38.4|35.9|38.41|35.91|38.29|35.79|0
1749552600000|2025-06-10 10:50:00|38.38|35.88|38.38|35.88|38.45|35.95|38.29|35.79|0
1749552900000|2025-06-10 10:55:00|38.37|35.87|38.31|35.81|38.43|35.93|38.31|35.81|0
1749553200000|2025-06-10 11:00:00|38.36|35.86|38.21|35.71|38.36|35.86|38.18|35.68|0
1749553500000|2025-06-10 11:05:00|38.2|35.7|38.75|36.25|38.79|36.29|38.17|35.67|0
1749553800000|2025-06-10 11:10:00|38.74|36.24|38.7|36.2|38.76|36.26|38.58|36.08|0
1749554100000|2025-06-10 11:15:00|38.71|36.21|38.62|36.12|38.73|36.23|38.62|36.12|0
1749554400000|2025-06-10 11:20:00|38.61|36.11|38.58|36.08|38.68|36.18|38.54|36.04|0
1749554700000|2025-06-10 11:25:00|38.6|36.1|38.66|36.16|38.73|36.23|38.56|36.06|0
1749555000000|2025-06-10 11:30:00|38.67|36.17|38.26|35.76|38.69|36.19|38.23|35.73|0
1749555300000|2025-06-10 11:35:00|38.28|35.78|38.26|35.76|38.41|35.91|38.23|35.73|0
1749555600000|2025-06-10 11:40:00|38.25|35.75|38.39|35.89|38.41|35.91|38.25|35.75|0
1749555900000|2025-06-10 11:45:00|38.41|35.91|38.27|35.77|38.41|35.91|38.24|35.74|0
1749556200000|2025-06-10 11:50:00|38.28|35.78|38.26|35.76|38.35|35.85|38.2|35.7|0
1749556500000|2025-06-10 11:55:00|38.25|35.75|38.12|35.62|38.27|35.77|38.12|35.62|0
1749556800000|2025-06-10 12:00:00|38.16|35.66|38.09|35.59|38.18|35.68|38.01|35.51|0
1749557100000|2025-06-10 12:05:00|38.07|35.57|38.07|35.57|38.16|35.66|38.04|35.54|0
1749557400000|2025-06-10 12:10:00|38.08|35.58|37.98|35.48|38.1|35.6|37.93|35.43|0
1749557700000|2025-06-10 12:15:00|37.99|35.49|37.98|35.48|38.08|35.58|37.93|35.43|0
1749558000000|2025-06-10 12:20:00|37.99|35.49|37.99|35.49|38.08|35.58|37.94|35.44|0
1749558300000|2025-06-10 12:25:00|38.05|35.55|38|35.5|38.06|35.56|37.97|35.47|0
1749558600000|2025-06-10 12:30:00|37.89|35.39|38.04|35.54|38.09|35.59|37.89|35.39|0
1749558900000|2025-06-10 12:35:00|38.03|35.53|37.96|35.46|38.07|35.57|37.96|35.46|0
1749559200000|2025-06-10 12:40:00|37.93|35.43|37.99|35.49|38.04|35.54|37.92|35.42|0
1749559500000|2025-06-10 12:45:00|37.97|35.47|37.94|35.44|37.98|35.48|37.84|35.34|0
1749559800000|2025-06-10 12:50:00|37.92|35.42|38.03|35.53|38.1|35.6|37.86|35.36|0
1749560100000|2025-06-10 12:55:00|38.04|35.54|38.04|35.54|38.08|35.58|37.95|35.45|0
1749560400000|2025-06-10 13:00:00|38.07|35.57|38.05|35.55|38.08|35.58|37.97|35.47|0
1749560700000|2025-06-10 13:05:00|38.06|35.56|38.21|35.71|38.22|35.72|38.01|35.51|0
1749561000000|2025-06-10 13:10:00|38.19|35.69|38.08|35.58|38.23|35.73|38.04|35.54|0
1749561300000|2025-06-10 13:15:00|38.07|35.57|38.02|35.52|38.16|35.66|37.96|35.46|0
1749561600000|2025-06-10 13:20:00|38.01|35.51|38.2|35.2|38.21|35.51|37.9|35.2|0
1749561900000|2025-06-10 13:25:00|38.26|35.26|38.35|35.35|38.47|35.47|38.21|35.21|0
1749562200000|2025-06-10 13:30:00|37.84|35.34|37.92|35.42|37.98|35.48|37.56|35.06|0
1749562500000|2025-06-10 13:35:00|37.87|35.37|37.58|35.08|37.94|35.44|37.57|35.07|0
1749562800000|2025-06-10 13:40:00|37.57|35.07|37.8|35.3|37.95|35.45|37.53|35.03|0
1749563100000|2025-06-10 13:45:00|37.78|35.28|37.55|35.05|37.79|35.29|37.53|35.03|0
1749563400000|2025-06-10 13:50:00|37.59|35.09|37.83|35.33|37.87|35.37|37.42|34.92|0
1749563700000|2025-06-10 13:55:00|37.84|35.34|37.75|35.25|37.97|35.47|37.71|35.21|0
1749564000000|2025-06-10 14:00:00|37.72|35.22|37.7|35.2|37.78|35.28|37.56|35.06|0
1749564300000|2025-06-10 14:05:00|37.68|35.18|37.78|35.28|37.78|35.28|37.62|35.12|0
1749564600000|2025-06-10 14:10:00|37.75|35.25|37.6|35.1|37.77|35.27|37.54|35.04|0
1749564900000|2025-06-10 14:15:00|37.61|35.11|37.69|35.19|37.74|35.24|37.6|35.1|0
1749565200000|2025-06-10 14:20:00|37.67|35.17|37.56|35.06|37.78|35.28|37.53|35.03|0
1749565500000|2025-06-10 14:25:00|37.58|35.08|37.6|35.1|37.75|35.25|37.56|35.06|0
1749565800000|2025-06-10 14:30:00|37.59|35.09|37.67|35.17|37.69|35.19|37.55|35.05|0
1749566100000|2025-06-10 14:35:00|37.65|35.15|37.58|35.08|37.72|35.22|37.54|35.04|0
1749566400000|2025-06-10 14:40:00|37.59|35.09|37.33|34.83|37.65|35.15|37.33|34.83|0
1749566700000|2025-06-10 14:45:00|37.34|34.84|37.46|34.96|37.54|35.04|37.33|34.83|0
1749567000000|2025-06-10 14:50:00|37.45|34.95|37.49|34.99|37.57|35.07|37.35|34.85|0
1749567300000|2025-06-10 14:55:00|37.51|35.01|37.73|35.23|37.73|35.23|37.44|34.94|0
1749567600000|2025-06-10 15:00:00|37.72|35.22|37.56|35.06|37.78|35.28|37.5|35|0
1749567900000|2025-06-10 15:05:00|37.57|35.07|37.79|35.29|37.79|35.29|37.51|35.01|0
1749568200000|2025-06-10 15:10:00|37.75|35.25|37.68|35.18|37.84|35.34|37.61|35.11|0
1749568500000|2025-06-10 15:15:00|37.66|35.16|37.64|35.14|37.73|35.23|37.58|35.08|0
1749568800000|2025-06-10 15:20:00|37.66|35.16|37.75|35.25|37.82|35.32|37.61|35.11|0
1749569100000|2025-06-10 15:25:00|37.76|35.26|37.64|35.14|37.76|35.26|37.56|35.06|0
1749569400000|2025-06-10 15:30:00|37.66|35.16|38.12|35.62|39.01|36.51|37.63|35.13|0
1749569700000|2025-06-10 15:35:00|38.15|35.65|37.93|35.43|38.3|35.8|37.82|35.32|0
1749570000000|2025-06-10 15:40:00|37.94|35.44|37.74|35.24|38.04|35.54|37.72|35.22|0
1749570300000|2025-06-10 15:45:00|37.75|35.25|37.7|35.2|37.79|35.29|37.65|35.15|0
1749570600000|2025-06-10 15:50:00|37.69|35.19|37.56|35.06|37.72|35.22|37.52|35.02|0
1749570900000|2025-06-10 15:55:00|37.55|35.05|37.56|35.06|37.66|35.16|37.53|35.03|0
1749571200000|2025-06-10 16:00:00|37.59|35.09|37.32|34.82|37.59|35.09|37.16|34.66|0
1749571500000|2025-06-10 16:05:00|37.31|34.81|37.4|34.9|37.46|34.96|37.24|34.74|0
1749571800000|2025-06-10 16:10:00|37.36|34.86|37.45|34.95|37.57|35.07|37.3|34.8|0
1749572100000|2025-06-10 16:15:00|37.48|34.98|37.49|34.99|37.54|35.04|37.43|34.93|0
1749572400000|2025-06-10 16:20:00|37.48|34.98|37.4|34.9|37.55|35.05|37.39|34.89|0
1749572700000|2025-06-10 16:25:00|37.39|34.89|37.27|34.77|37.43|34.93|37.24|34.74|0
1749573000000|2025-06-10 16:30:00|37.24|34.74|37.3|34.8|37.32|34.82|37.21|34.71|0
1749573300000|2025-06-10 16:35:00|37.29|34.79|37.09|34.59|37.31|34.81|37.09|34.59|0
1749573600000|2025-06-10 16:40:00|37.1|34.6|37.18|34.68|37.19|34.69|37.07|34.57|0
1749573900000|2025-06-10 16:45:00|37.16|34.66|37.19|34.69|37.27|34.77|37.11|34.61|0
1749574200000|2025-06-10 16:50:00|37.18|34.68|37.16|34.66|37.2|34.7|37.1|34.6|0
1749574500000|2025-06-10 16:55:00|37.15|34.65|37.1|34.6|37.19|34.69|37.05|34.55|0
1749574800000|2025-06-10 17:00:00|37.09|34.59|37.31|34.81|37.32|34.82|37.06|34.56|0
1749575100000|2025-06-10 17:05:00|37.32|34.82|37.23|34.73|37.39|34.89|37.21|34.71|0
1749575400000|2025-06-10 17:10:00|37.22|34.72|36.89|34.39|37.24|34.74|36.86|34.36|0
1749575700000|2025-06-10 17:15:00|36.91|34.41|37.31|34.81|37.34|34.84|36.85|34.35|0
1749576000000|2025-06-10 17:20:00|37.29|34.79|37.21|34.71|37.29|34.79|37.2|34.7|0
1749576300000|2025-06-10 17:25:00|37.22|34.72|37.38|34.88|37.46|34.96|37.18|34.68|0
1749576600000|2025-06-10 17:30:00|37.4|34.9|37.38|34.88|37.46|34.96|37.35|34.85|0
1749576900000|2025-06-10 17:35:00|37.37|34.87|37.4|34.9|37.46|34.96|37.32|34.82|0
1749577200000|2025-06-10 17:40:00|37.38|34.88|37.46|34.96|37.58|35.08|37.37|34.87|0
1749577500000|2025-06-10 17:45:00|37.48|34.98|37.55|35.05|37.59|35.09|37.45|34.95|0
1749577800000|2025-06-10 17:50:00|37.53|35.03|37.55|35.05|37.64|35.14|37.48|34.98|0
1749578100000|2025-06-10 17:55:00|37.54|35.04|37.66|35.16|37.68|35.18|37.5|35|0
1749578400000|2025-06-10 18:00:00|37.69|35.19|37.89|35.39|38.33|35.83|37.69|35.19|0
1749578700000|2025-06-10 18:05:00|37.92|35.42|37.72|35.22|38.15|35.65|37.69|35.19|0
1749579000000|2025-06-10 18:10:00|37.74|35.24|37.91|35.41|37.97|35.47|37.74|35.24|0
1749579300000|2025-06-10 18:15:00|37.92|35.42|37.74|35.24|37.92|35.42|37.64|35.14|0
1749579600000|2025-06-10 18:20:00|37.72|35.22|37.54|35.04|37.78|35.28|37.52|35.02|0
1749579900000|2025-06-10 18:25:00|37.56|35.06|37.49|34.99|37.71|35.21|37.43|34.93|0
1749580200000|2025-06-10 18:30:00|37.51|35.01|37.46|34.96|37.7|35.2|37.36|34.86|0
1749580500000|2025-06-10 18:35:00|37.45|34.95|37.19|34.69|37.46|34.96|37.14|34.64|0
1749580800000|2025-06-10 18:40:00|37.18|34.68|37.17|34.67|37.25|34.75|37.14|34.64|0
1749581100000|2025-06-10 18:45:00|37.18|34.68|37.24|34.74|37.29|34.79|37.16|34.66|0
1749581400000|2025-06-10 18:50:00|37.23|34.73|36.91|34.41|37.25|34.75|36.87|34.37|0
1749581700000|2025-06-10 18:55:00|36.92|34.42|36.9|34.4|36.99|34.49|36.37|33.87|0
1749582000000|2025-06-10 19:00:00|36.89|34.39|36.64|34.14|36.89|34.39|36.61|34.11|0
1749582300000|2025-06-10 19:05:00|36.63|34.13|36.64|34.14|36.72|34.22|36.33|33.83|0
1749582600000|2025-06-10 19:10:00|36.63|34.13|36.8|34.3|36.83|34.33|36.59|34.09|0
1749582900000|2025-06-10 19:15:00|36.78|34.28|36.98|34.48|37.1|34.6|36.76|34.26|0
1749583200000|2025-06-10 19:20:00|36.99|34.49|36.86|34.36|37.04|34.54|36.84|34.34|0
1749583500000|2025-06-10 19:25:00|36.87|34.37|36.89|34.39|36.95|34.45|36.85|34.35|0
1749583800000|2025-06-10 19:30:00|36.91|34.41|37.02|34.52|37.19|34.69|36.9|34.4|0
1749584100000|2025-06-10 19:35:00|37.01|34.51|37.12|34.62|37.19|34.69|36.95|34.45|0
1749584400000|2025-06-10 19:40:00|37.13|34.63|37.17|34.67|37.35|34.85|37.03|34.53|0
1749584700000|2025-06-10 19:45:00|37.16|34.66|37.15|34.65|37.23|34.73|37.07|34.57|0
1749585000000|2025-06-10 19:50:00|37.13|34.63|36.85|34.35|37.27|34.77|36.85|34.35|0
1749585300000|2025-06-10 19:55:00|36.87|34.37|36.57|34.07|36.89|34.39|36.5|34|0
1749585600000|2025-06-10 20:00:00|36.58|34.08|36.97|34.47|37.01|34.51|36.58|34.08|0
1749585900000|2025-06-10 20:05:00|36.96|34.46|37.07|34.57|37.08|34.58|36.94|34.44|0
1749586200000|2025-06-10 20:10:00|37.05|34.55|37.11|34.61|37.11|34.61|36.98|34.48|0
1749586500000|2025-06-10 20:15:00|37.09|34.59|36.9|34.4|37.2|34.7|36.84|34.34|0
1749586800000|2025-06-10 20:20:00|36.91|34.41|36.97|34.47|36.97|34.47|36.85|34.35|0
1749587100000|2025-06-10 20:25:00|36.98|34.48|36.96|34.46|37|34.5|36.92|34.42|0
1749587400000|2025-06-10 20:30:00|36.94|34.44|37|34.5|37.07|34.57|36.94|34.44|0
1749587700000|2025-06-10 20:35:00|36.99|34.49|36.99|34.49|37.02|34.52|36.95|34.45|0
1749588000000|2025-06-10 20:40:00|37|34.5|37.02|34.52|37.03|34.53|36.94|34.44|0
1749588300000|2025-06-10 20:45:00|37.01|34.51|37.04|34.54|37.04|34.54|36.98|34.48|0
1749588600000|2025-06-10 20:50:00|37.01|34.51|37.01|34.51|37.03|34.53|36.92|34.42|0
1749588900000|2025-06-10 20:55:00|37.27|34.27|37.28|34.28|37.28|34.28|37.21|34.21|0
1749589200000|2025-06-10 21:00:00|37.22|34.22|37.3|34.3|37.33|34.33|37.22|34.22|0
1749589500000|2025-06-10 21:05:00|37.29|34.29|37.3|34.3|37.3|34.3|37.27|34.27|0
1749589800000|2025-06-10 21:10:00|37.29|34.29|37.28|34.28|37.31|34.31|37.26|34.26|0
1749590100000|2025-06-10 21:15:00|37.29|34.29|37.29|34.29|37.29|34.29|37.26|34.26|0
1749590400000|2025-06-10 21:20:00|37.28|34.28|37.29|34.29|37.29|34.29|37.28|34.28|0
1749590700000|2025-06-10 21:25:00|37.3|34.3|37.31|34.31|37.31|34.31|37.3|34.3|0
1749591000000|2025-06-10 21:30:00|37.3|34.3|37.32|34.32|37.32|34.32|37.3|34.3|0
1749591300000|2025-06-10 21:35:00|37.31|34.31|37.31|34.31|37.31|34.31|37.31|34.31|0
1749591600000|2025-06-10 21:40:00|37.3|34.3|37.3|34.3|37.3|34.3|37.3|34.3|0
1749591900000|2025-06-10 21:45:00|37.29|34.29|37.31|34.31|37.33|34.33|37.29|34.29|0
1749592200000|2025-06-10 21:50:00|37.29|34.29|37.31|34.31|37.32|34.32|37.29|34.29|0
1749592500000|2025-06-10 21:55:00|37.32|34.32|37.36|34.36|37.39|34.39|37.3|34.3|0
1749592800000|2025-06-10 22:00:00|37.33|34.33|37.27|34.27|37.33|34.33|37.19|34.19|0
1749593100000|2025-06-10 22:05:00|37.25|34.25|37.22|34.22|37.27|34.27|37.18|34.18|0
1749593400000|2025-06-10 22:10:00|37.23|34.23|37.24|34.24|37.26|34.26|37.18|34.18|0
1749593700000|2025-06-10 22:15:00|37.21|34.21|37.21|34.21|37.23|34.23|37.18|34.18|0
1749594000000|2025-06-10 22:20:00|37.22|34.22|37.22|34.22|37.28|34.28|37.19|34.19|0
1749594300000|2025-06-10 22:25:00|37.23|34.23|37.27|34.27|37.27|34.27|37.14|34.14|0
1749594600000|2025-06-10 22:30:00|37.28|34.28|37.29|34.29|37.34|34.34|37.27|34.27|0
1749594900000|2025-06-10 22:35:00|37.28|34.28|37.26|34.26|37.28|34.28|37.22|34.22|0
1749595200000|2025-06-10 22:40:00|37.27|34.27|37.22|34.22|37.27|34.27|37.18|34.18|0
1749595500000|2025-06-10 22:45:00|37.21|34.21|37.23|34.23|37.25|34.25|37.2|34.2|0
1749595800000|2025-06-10 22:50:00|37.25|34.25|36.91|33.91|37.25|34.25|36.86|33.86|0
1749596100000|2025-06-10 22:55:00|36.92|33.92|36.94|33.94|36.94|33.94|36.83|33.83|0
1749596400000|2025-06-10 23:00:00|36.95|33.95|37.33|34.33|37.33|34.33|36.95|33.95|0
1749596700000|2025-06-10 23:05:00|37.34|34.34|37.63|34.63|37.71|34.71|37.29|34.29|0
1749597000000|2025-06-10 23:10:00|37.66|34.66|37.12|34.12|37.66|34.66|37.04|34.04|0
1749597300000|2025-06-10 23:15:00|37.11|34.11|36.81|33.81|37.11|34.11|36.59|33.59|0
1749597600000|2025-06-10 23:20:00|36.83|33.83|37.01|34.01|37.03|34.03|36.76|33.76|0
1749597900000|2025-06-10 23:25:00|37|34|36.9|33.9|37.02|34.02|36.85|33.85|0
1749598200000|2025-06-10 23:30:00|36.92|33.92|36.97|33.97|36.99|33.99|36.9|33.9|0
1749598500000|2025-06-10 23:35:00|36.99|33.99|37.14|34.14|37.15|34.15|36.96|33.96|0
1749598800000|2025-06-10 23:40:00|37.15|34.15|37.16|34.16|37.2|34.2|37.09|34.09|0
1749599100000|2025-06-10 23:45:00|37.19|34.19|37.32|34.32|37.33|34.33|37.13|34.13|0
1749599400000|2025-06-10 23:50:00|37.33|34.33|37.3|34.3|37.36|34.36|37.21|34.21|0
1749599700000|2025-06-10 23:55:00|37.26|34.26|37.15|34.15|37.3|34.3|37.15|34.15|0
1749600000000|2025-06-11 00:00:00|37.18|34.18|37.08|34.08|37.24|34.24|37.02|34.02|0
1749600300000|2025-06-11 00:05:00|37.1|34.1|37.19|34.19|37.36|34.36|37.09|34.09|0
1749600600000|2025-06-11 00:10:00|37.17|34.17|37.28|34.28|37.54|34.54|37.17|34.17|0
1749600900000|2025-06-11 00:15:00|37.29|34.29|37.07|34.57|37.29|34.72|36.99|34.23|0
1749601200000|2025-06-11 00:20:00|37.09|34.59|37.24|34.74|37.3|34.8|37.04|34.54|0
1749601500000|2025-06-11 00:25:00|37.26|34.76|37.31|34.81|37.31|34.81|37.18|34.68|0
1749601800000|2025-06-11 00:30:00|37.32|34.82|37.3|34.8|37.34|34.84|37.21|34.71|0
1749602100000|2025-06-11 00:35:00|37.31|34.81|37.42|34.92|37.43|34.93|37.26|34.76|0
1749602400000|2025-06-11 00:40:00|37.46|34.96|37.49|34.99|37.51|35.01|37.39|34.89|0
1749602700000|2025-06-11 00:45:00|37.47|34.97|37.52|35.02|37.52|35.02|37.42|34.92|0
1749603000000|2025-06-11 00:50:00|37.54|35.04|37.43|34.93|37.54|35.04|37.39|34.89|0
1749603300000|2025-06-11 00:55:00|37.45|34.95|37.48|34.98|37.52|35.02|37.42|34.92|0
1749603600000|2025-06-11 01:00:00|37.49|34.99|37.44|34.94|37.49|34.99|37.4|34.9|0
1749603900000|2025-06-11 01:05:00|37.43|34.93|37.45|34.95|37.52|35.02|37.4|34.9|0
1749604200000|2025-06-11 01:10:00|37.47|34.97|37.47|34.97|37.51|35.01|37.44|34.94|0
1749604500000|2025-06-11 01:15:00|37.45|34.95|37.65|35.15|37.66|35.16|37.45|34.95|0
1749604800000|2025-06-11 01:20:00|37.66|35.16|37.67|35.17|37.72|35.22|37.58|35.08|0
1749605100000|2025-06-11 01:25:00|37.69|35.19|37.78|35.28|37.86|35.36|37.68|35.18|0
1749605400000|2025-06-11 01:30:00|37.79|35.29|37.75|35.25|37.85|35.35|37.66|35.16|0
1749605700000|2025-06-11 01:35:00|37.77|35.27|37.86|35.36|37.94|35.44|37.7|35.2|0
1749606000000|2025-06-11 01:40:00|37.85|35.35|37.68|35.18|37.88|35.38|37.67|35.17|0
1749606300000|2025-06-11 01:45:00|37.66|35.16|37.69|35.19|37.72|35.22|37.61|35.11|0
1749606600000|2025-06-11 01:50:00|37.71|35.21|37.69|35.19|37.73|35.23|37.67|35.17|0
1749606900000|2025-06-11 01:55:00|37.71|35.21|37.71|35.21|37.76|35.26|37.65|35.15|0
1749607200000|2025-06-11 02:00:00|37.72|35.22|37.69|35.19|37.73|35.23|37.63|35.13|0
1749607500000|2025-06-11 02:05:00|37.72|35.22|37.71|35.21|37.76|35.26|37.65|35.15|0
1749607800000|2025-06-11 02:10:00|37.74|35.24|37.72|35.22|37.77|35.27|37.69|35.19|0
1749608100000|2025-06-11 02:15:00|37.71|35.21|37.74|35.24|37.76|35.26|37.68|35.18|0
1749608400000|2025-06-11 02:20:00|37.73|35.23|37.82|35.32|37.86|35.36|37.72|35.22|0
1749608700000|2025-06-11 02:25:00|37.8|35.3|37.81|35.31|37.83|35.33|37.77|35.27|0
1749609000000|2025-06-11 02:30:00|37.82|35.32|37.82|35.32|37.82|35.32|37.78|35.28|0
1749609300000|2025-06-11 02:35:00|37.81|35.31|37.69|35.19|37.82|35.32|37.66|35.16|0
1749609600000|2025-06-11 02:40:00|37.68|35.18|37.68|35.18|37.72|35.22|37.67|35.17|0
1749609900000|2025-06-11 02:45:00|37.7|35.2|37.71|35.21|37.74|35.24|37.69|35.19|0
1749610200000|2025-06-11 02:50:00|37.73|35.23|37.69|35.19|37.74|35.24|37.66|35.16|0
1749610500000|2025-06-11 02:55:00|37.7|35.2|37.74|35.24|37.74|35.24|37.68|35.18|0
1749610800000|2025-06-11 03:00:00|37.71|35.21|37.85|35.35|37.87|35.37|37.71|35.21|0
1749611100000|2025-06-11 03:05:00|37.87|35.37|37.8|35.3|37.87|35.37|37.77|35.27|0
1749611400000|2025-06-11 03:10:00|37.81|35.31|37.72|35.22|37.82|35.32|37.71|35.21|0
1749611700000|2025-06-11 03:15:00|37.73|35.23|37.81|35.31|37.83|35.33|37.72|35.22|0
1749612000000|2025-06-11 03:20:00|37.8|35.3|37.82|35.32|37.84|35.34|37.76|35.26|0
1749612300000|2025-06-11 03:25:00|37.8|35.3|37.73|35.23|37.82|35.32|37.64|35.14|0
1749612600000|2025-06-11 03:30:00|37.71|35.21|37.74|35.24|37.76|35.26|37.69|35.19|0
1749612900000|2025-06-11 03:35:00|37.75|35.25|37.77|35.27|37.79|35.29|37.7|35.2|0
1749613200000|2025-06-11 03:40:00|37.75|35.25|37.69|35.19|37.77|35.27|37.68|35.18|0
1749613500000|2025-06-11 03:45:00|37.67|35.17|37.68|35.18|37.7|35.2|37.65|35.15|0
1749613800000|2025-06-11 03:50:00|37.67|35.17|37.72|35.22|37.74|35.24|37.66|35.16|0
1749614100000|2025-06-11 03:55:00|37.73|35.23|37.71|35.21|37.74|35.24|37.67|35.17|0
1749614400000|2025-06-11 04:00:00|37.72|35.22|37.69|35.19|37.73|35.23|37.65|35.15|0
1749614700000|2025-06-11 04:05:00|37.7|35.2|37.67|35.17|37.74|35.24|37.67|35.17|0
1749615000000|2025-06-11 04:10:00|37.69|35.19|37.7|35.2|37.71|35.21|37.65|35.15|0
1749615300000|2025-06-11 04:15:00|37.71|35.21|37.5|35|37.72|35.22|37.46|34.96|0
1749615600000|2025-06-11 04:20:00|37.49|34.99|37.53|35.03|37.53|35.03|37.49|34.99|0
1749615900000|2025-06-11 04:25:00|37.52|35.02|37.61|35.11|37.64|35.14|37.51|35.01|0
1749616200000|2025-06-11 04:30:00|37.6|35.1|37.61|35.11|37.66|35.16|37.58|35.08|0
1749616500000|2025-06-11 04:35:00|37.63|35.13|37.73|35.23|37.73|35.23|37.62|35.12|0
1749616800000|2025-06-11 04:40:00|37.72|35.22|37.83|35.33|37.85|35.35|37.71|35.21|0
1749617100000|2025-06-11 04:45:00|37.84|35.34|37.83|35.33|37.87|35.37|37.79|35.29|0
1749617400000|2025-06-11 04:50:00|37.84|35.34|37.83|35.33|37.86|35.36|37.81|35.31|0
1749617700000|2025-06-11 04:55:00|37.84|35.34|37.94|35.44|38|35.5|37.8|35.3|0
1749618000000|2025-06-11 05:00:00|37.93|35.43|37.87|35.37|38.03|35.53|37.85|35.35|0
1749618300000|2025-06-11 05:05:00|37.88|35.38|37.81|35.31|37.91|35.41|37.75|35.25|0
1749618600000|2025-06-11 05:10:00|37.8|35.3|37.72|35.22|37.85|35.35|37.72|35.22|0
1749618900000|2025-06-11 05:15:00|37.74|35.24|37.62|35.12|37.75|35.25|37.55|35.05|0
1749619200000|2025-06-11 05:20:00|37.61|35.11|37.7|35.2|37.71|35.21|37.57|35.07|0
1749619500000|2025-06-11 05:25:00|37.71|35.21|37.7|35.2|37.74|35.24|37.64|35.14|0
1749619800000|2025-06-11 05:30:00|37.68|35.18|37.77|35.27|37.78|35.28|37.6|35.1|0
1749620100000|2025-06-11 05:35:00|37.76|35.26|37.72|35.22|37.81|35.31|37.71|35.21|0
1749620400000|2025-06-11 05:40:00|37.73|35.23|37.73|35.23|37.77|35.27|37.71|35.21|0
1749620700000|2025-06-11 05:45:00|37.72|35.22|37.78|35.28|37.81|35.31|37.66|35.16|0
1749621000000|2025-06-11 05:50:00|37.71|35.21|37.62|35.12|37.74|35.24|37.6|35.1|0
1749621300000|2025-06-11 05:55:00|37.66|35.16|37.72|35.22|37.79|35.29|37.6|35.1|0
1749621600000|2025-06-11 06:00:00|37.69|35.19|37.73|35.23|37.78|35.28|37.67|35.17|0
1749621900000|2025-06-11 06:05:00|37.74|35.24|37.75|35.25|37.86|35.36|37.72|35.22|0
1749622200000|2025-06-11 06:10:00|37.74|35.24|37.77|35.27|37.83|35.33|37.7|35.2|0
1749622500000|2025-06-11 06:15:00|37.8|35.3|37.71|35.21|37.83|35.33|37.69|35.19|0
1749622800000|2025-06-11 06:20:00|37.7|35.2|37.54|35.04|37.76|35.26|37.53|35.03|0
1749623100000|2025-06-11 06:25:00|37.55|35.05|37.55|35.05|37.61|35.11|37.49|34.99|0
1749623400000|2025-06-11 06:30:00|37.54|35.04|37.75|35.25|37.81|35.31|37.54|35.04|0
1749623700000|2025-06-11 06:35:00|37.76|35.26|37.75|35.25|37.8|35.3|37.72|35.22|0
1749624000000|2025-06-11 06:40:00|37.77|35.27|37.67|35.17|37.8|35.3|37.64|35.14|0
1749624300000|2025-06-11 06:45:00|37.68|35.18|37.72|35.22|37.81|35.31|37.61|35.11|0
1749624600000|2025-06-11 06:50:00|37.74|35.24|37.75|35.25|37.77|35.27|37.7|35.2|0
1749624900000|2025-06-11 06:55:00|37.76|35.26|37.66|35.16|37.76|35.26|37.61|35.11|0
1749625200000|2025-06-11 07:00:00|37.65|35.15|37.58|35.08|37.67|35.17|37.48|34.98|0
1749625500000|2025-06-11 07:05:00|37.55|35.05|37.56|35.06|37.66|35.16|37.35|34.85|0
1749625800000|2025-06-11 07:10:00|37.58|35.08|37.53|35.03|37.72|35.22|37.47|34.97|0
1749626100000|2025-06-11 07:15:00|37.51|35.01|37.55|35.05|37.59|35.09|37.46|34.96|0
1749626400000|2025-06-11 07:20:00|37.53|35.03|37.51|35.01|37.59|35.09|37.48|34.98|0
1749626700000|2025-06-11 07:25:00|37.56|35.06|37.54|35.04|37.65|35.15|37.46|34.96|0
1749627000000|2025-06-11 07:30:00|37.52|35.02|37.61|35.11|37.65|35.15|37.47|34.97|0
1749627300000|2025-06-11 07:35:00|37.65|35.15|37.49|34.99|37.67|35.17|37.44|34.94|0
1749627600000|2025-06-11 07:40:00|37.48|34.98|37.48|34.98|37.54|35.04|37.43|34.93|0
1749627900000|2025-06-11 07:45:00|37.46|34.96|37.43|34.93|37.54|35.04|37.41|34.91|0
1749628200000|2025-06-11 07:50:00|37.42|34.92|37.41|34.91|37.5|35|37.37|34.87|0
1749628500000|2025-06-11 07:55:00|37.4|34.9|37.32|34.82|37.44|34.94|37.27|34.77|0
1749628800000|2025-06-11 08:00:00|37.31|34.81|37.19|34.69|37.38|34.88|37.15|34.65|0
1749629100000|2025-06-11 08:05:00|37.17|34.67|37.34|34.84|37.36|34.86|37.16|34.66|0
1749629400000|2025-06-11 08:10:00|37.35|34.85|37.29|34.79|37.37|34.87|37.24|34.74|0
1749629700000|2025-06-11 08:15:00|37.28|34.78|37.26|34.76|37.31|34.81|37.21|34.71|0
1749630000000|2025-06-11 08:20:00|37.28|34.78|37.29|34.79|37.32|34.82|37.22|34.72|0
1749630300000|2025-06-11 08:25:00|37.28|34.78|37.24|34.74|37.32|34.82|37.16|34.66|0
1749630600000|2025-06-11 08:30:00|37.22|34.72|37.07|34.57|37.26|34.76|37.05|34.55|0
1749630900000|2025-06-11 08:35:00|37.09|34.59|36.94|34.44|37.09|34.59|36.84|34.34|0
1749631200000|2025-06-11 08:40:00|36.95|34.45|37.01|34.51|37.06|34.56|36.94|34.44|0
1749631500000|2025-06-11 08:45:00|37.02|34.52|37.04|34.54|37.11|34.61|37|34.5|0
1749631800000|2025-06-11 08:50:00|37.01|34.51|37.04|34.54|37.08|34.58|36.98|34.48|0
1749632100000|2025-06-11 08:55:00|37.03|34.53|37.06|34.56|37.08|34.58|37.03|34.53|0
1749632400000|2025-06-11 09:00:00|37.04|34.54|37.16|34.66|37.16|34.66|36.99|34.49|0
1749632700000|2025-06-11 09:05:00|37.17|34.67|37.15|34.65|37.2|34.7|37.09|34.59|0
1749633000000|2025-06-11 09:10:00|37.16|34.66|37.15|34.65|37.18|34.68|37.1|34.6|0
1749633300000|2025-06-11 09:15:00|37.16|34.66|37.14|34.64|37.17|34.67|37.11|34.61|0
1749633600000|2025-06-11 09:20:00|37.15|34.65|37.13|34.63|37.19|34.69|37.11|34.61|0
1749633900000|2025-06-11 09:25:00|37.15|34.65|37.06|34.56|37.2|34.7|37.05|34.55|0
1749634200000|2025-06-11 09:30:00|37.05|34.55|37.11|34.61|37.16|34.66|37.05|34.55|0
1749634500000|2025-06-11 09:35:00|37.09|34.59|37.16|34.66|37.21|34.71|37.08|34.58|0
1749634800000|2025-06-11 09:40:00|37.14|34.64|37.19|34.69|37.2|34.7|37.13|34.63|0
1749635100000|2025-06-11 09:45:00|37.18|34.68|37.21|34.71|37.21|34.71|37.12|34.62|0
1749635400000|2025-06-11 09:50:00|37.2|34.7|37.24|34.74|37.3|34.8|37.19|34.69|0
1749635700000|2025-06-11 09:55:00|37.23|34.73|37.3|34.8|37.3|34.8|37.22|34.72|0
1749636000000|2025-06-11 10:00:00|37.27|34.77|37.22|34.72|37.35|34.85|37.15|34.65|0
1749636300000|2025-06-11 10:05:00|37.23|34.73|37.16|34.66|37.27|34.77|37.16|34.66|0
1749636600000|2025-06-11 10:10:00|37.15|34.65|37.18|34.68|37.23|34.73|37.15|34.65|0
1749636900000|2025-06-11 10:15:00|37.19|34.69|37.2|34.7|37.23|34.73|37.12|34.62|0
1749637200000|2025-06-11 10:20:00|37.19|34.69|37.19|34.69|37.23|34.73|37.17|34.67|0
1749637500000|2025-06-11 10:25:00|37.18|34.68|37.09|34.59|37.21|34.71|37.08|34.58|0
1749637800000|2025-06-11 10:30:00|37.08|34.58|37.12|34.62|37.14|34.64|37.07|34.57|0
1749638100000|2025-06-11 10:35:00|37.14|34.64|37.13|34.63|37.15|34.65|37.11|34.61|0
1749638400000|2025-06-11 10:40:00|37.11|34.61|36.95|34.45|37.19|34.69|36.94|34.44|0
1749638700000|2025-06-11 10:45:00|37.04|34.54|36.98|34.48|37.05|34.55|36.93|34.43|0
1749639000000|2025-06-11 10:50:00|37.01|34.51|37.03|34.53|37.07|34.57|36.96|34.46|0
1749639300000|2025-06-11 10:55:00|37.04|34.54|37.03|34.53|37.07|34.57|36.98|34.48|0
1749639600000|2025-06-11 11:00:00|37.02|34.52|37.09|34.59|37.12|34.62|37.01|34.51|0
1749639900000|2025-06-11 11:05:00|37.07|34.57|37.13|34.63|37.18|34.68|37.07|34.57|0
1749640200000|2025-06-11 11:10:00|37.15|34.65|37.3|34.8|37.32|34.82|37.12|34.62|0
1749640500000|2025-06-11 11:15:00|37.33|34.83|37.48|34.98|37.52|35.02|37.25|34.75|0
1749640800000|2025-06-11 11:20:00|37.53|35.03|37.56|35.06|37.63|35.13|37.49|34.99|0
1749641100000|2025-06-11 11:25:00|37.57|35.07|37.38|34.88|37.62|35.12|37.32|34.82|0
1749641400000|2025-06-11 11:30:00|37.37|34.87|37.18|34.68|37.37|34.87|37.1|34.6|0
1749641700000|2025-06-11 11:35:00|37.19|34.69|37.29|34.79|37.29|34.79|37.13|34.63|0
1749642000000|2025-06-11 11:40:00|37.27|34.77|37.27|34.77|37.31|34.81|37.26|34.76|0
1749642300000|2025-06-11 11:45:00|37.28|34.78|37.26|34.76|37.3|34.8|37.22|34.72|0
1749642600000|2025-06-11 11:50:00|37.27|34.77|37.02|34.52|37.33|34.83|36.97|34.47|0
1749642900000|2025-06-11 11:55:00|37|34.5|36.96|34.46|37.1|34.6|36.92|34.42|0
1749643200000|2025-06-11 12:00:00|36.94|34.44|36.52|34.02|37.27|34.77|36.23|33.73|0
1749643500000|2025-06-11 12:05:00|36.95|34.45|37.24|34.74|37.34|34.84|36.72|34.22|0
1749643800000|2025-06-11 12:10:00|37.26|34.76|36.91|34.41|37.26|34.76|36.8|34.3|0
1749644100000|2025-06-11 12:15:00|36.92|34.42|37.08|34.58|37.21|34.71|36.84|34.34|0
1749644400000|2025-06-11 12:20:00|37.07|34.57|37.03|34.53|37.14|34.64|36.97|34.47|0
1749644700000|2025-06-11 12:25:00|37.02|34.52|36.72|34.22|37.12|34.62|36.57|34.07|0
1749645000000|2025-06-11 12:30:00|36.69|34.19|35.58|33.08|36.69|34.19|33.85|31.35|0
1749645300000|2025-06-11 12:35:00|35.55|33.05|34.95|32.45|35.57|33.07|34.94|32.44|0
1749645600000|2025-06-11 12:40:00|34.96|32.46|35.26|32.76|35.33|32.83|34.82|32.32|0
1749645900000|2025-06-11 12:45:00|35.25|32.75|35.39|32.89|35.43|32.93|35.14|32.64|0
1749646200000|2025-06-11 12:50:00|35.41|32.91|35.42|32.92|35.58|33.08|35.34|32.84|0
1749646500000|2025-06-11 12:55:00|35.37|32.87|35.52|33.02|35.54|33.04|35.28|32.78|0
1749646800000|2025-06-11 13:00:00|35.51|33.01|35.46|32.96|35.67|33.17|35.21|32.71|0
1749647100000|2025-06-11 13:05:00|35.44|32.94|35.49|32.99|35.59|33.09|35.41|32.91|0
1749647400000|2025-06-11 13:10:00|35.47|32.97|35.39|32.89|35.54|33.04|35.25|32.75|0
1749647700000|2025-06-11 13:15:00|35.4|32.9|35.35|32.85|35.55|33.05|35.31|32.81|0
1749648000000|2025-06-11 13:20:00|35.37|32.87|35.74|32.74|35.74|33.01|35.33|32.74|0
1749648300000|2025-06-11 13:25:00|35.75|32.75|35.64|32.64|35.77|32.77|35.58|32.58|0
1749648600000|2025-06-11 13:30:00|35.66|33.16|35.92|33.42|36.14|33.64|35.53|33.03|0
1749648900000|2025-06-11 13:35:00|35.94|33.44|35.9|33.4|36.21|33.71|35.78|33.28|0
1749649200000|2025-06-11 13:40:00|35.92|33.42|36.05|33.55|36.14|33.64|35.84|33.34|0
1749649500000|2025-06-11 13:45:00|36.11|33.61|36.31|33.81|36.7|34.2|36.05|33.55|0
1749649800000|2025-06-11 13:50:00|36.29|33.79|35.85|33.35|36.32|33.82|35.75|33.25|0
1749650100000|2025-06-11 13:55:00|35.86|33.36|35.93|33.43|36|33.5|35.76|33.26|0
1749650400000|2025-06-11 14:00:00|35.88|33.38|36.06|33.56|36.13|33.63|35.77|33.27|0
1749650700000|2025-06-11 14:05:00|36|33.5|35.8|33.3|36.13|33.63|35.78|33.28|0
1749651000000|2025-06-11 14:10:00|35.79|33.29|35.56|33.06|35.88|33.38|35.56|33.06|0
1749651300000|2025-06-11 14:15:00|35.57|33.07|35.5|33|35.69|33.19|35.48|32.98|0
1749651600000|2025-06-11 14:20:00|35.51|33.01|35.48|32.98|35.59|33.09|35.44|32.94|0
1749651900000|2025-06-11 14:25:00|35.46|32.96|35.34|32.84|35.49|32.99|35.21|32.71|0
1749652200000|2025-06-11 14:30:00|35.33|32.83|35.27|32.77|35.46|32.96|35.26|32.76|0
1749652500000|2025-06-11 14:35:00|35.26|32.76|35.32|32.82|35.41|32.91|35.22|32.72|0
1749652800000|2025-06-11 14:40:00|35.33|32.83|35.36|32.86|35.49|32.99|35.26|32.76|0
1749653100000|2025-06-11 14:45:00|35.39|32.89|35.32|32.82|35.44|32.94|35.22|32.72|0
1749653400000|2025-06-11 14:50:00|35.34|32.84|35.27|32.77|35.35|32.85|35.21|32.71|0
1749653700000|2025-06-11 14:55:00|35.28|32.78|35.21|32.71|35.31|32.81|35.14|32.64|0
1749654000000|2025-06-11 15:00:00|35.24|32.74|35.15|32.65|35.29|32.79|35.15|32.65|0
1749654300000|2025-06-11 15:05:00|35.16|32.66|35.84|33.34|35.87|33.37|35.16|32.66|0
1749654600000|2025-06-11 15:10:00|35.9|33.4|35.51|33.01|35.99|33.49|35.43|32.93|0
1749654900000|2025-06-11 15:15:00|35.5|33|35.25|32.75|35.53|33.03|35.2|32.7|0
1749655200000|2025-06-11 15:20:00|35.26|32.76|35.21|32.71|35.34|32.84|35.21|32.71|0
1749655500000|2025-06-11 15:25:00|35.22|32.72|35.43|32.93|35.54|33.04|35.2|32.7|0
1749655800000|2025-06-11 15:30:00|35.44|32.94|35.52|33.02|35.59|33.09|35.39|32.89|0
1749656100000|2025-06-11 15:35:00|35.53|33.03|35.45|32.95|35.56|33.06|35.3|32.8|0
1749656400000|2025-06-11 15:40:00|35.47|32.97|35.63|33.13|35.66|33.16|35.37|32.87|0
1749656700000|2025-06-11 15:45:00|35.61|33.11|35.73|33.23|35.84|33.34|35.47|32.97|0
1749657000000|2025-06-11 15:50:00|35.74|33.24|35.43|32.93|35.77|33.27|35.38|32.88|0
1749657300000|2025-06-11 15:55:00|35.44|32.94|35.73|33.23|35.77|33.27|35.41|32.91|0
1749657600000|2025-06-11 16:00:00|35.75|33.25|35.86|33.36|35.87|33.37|35.56|33.06|0
1749657900000|2025-06-11 16:05:00|35.87|33.37|36.03|33.53|36.31|33.81|35.85|33.35|0
1749658200000|2025-06-11 16:10:00|36.06|33.56|36.12|33.62|36.44|33.94|36|33.5|0
1749658500000|2025-06-11 16:15:00|36.13|33.63|36.32|33.82|36.45|33.95|35.98|33.48|0
1749658800000|2025-06-11 16:20:00|36.34|33.84|36.23|33.73|36.6|34.1|36.19|33.69|0
1749659100000|2025-06-11 16:25:00|36.24|33.74|35.88|33.38|36.24|33.74|35.83|33.33|0
1749659400000|2025-06-11 16:30:00|35.85|33.35|35.67|33.17|35.86|33.36|35.59|33.09|0
1749659700000|2025-06-11 16:35:00|35.7|33.2|35.87|33.37|36|33.5|35.64|33.14|0
1749660000000|2025-06-11 16:40:00|35.89|33.39|35.9|33.4|35.98|33.48|35.81|33.31|0
1749660300000|2025-06-11 16:45:00|35.88|33.38|35.68|33.18|35.97|33.47|35.57|33.07|0
1749660600000|2025-06-11 16:50:00|35.66|33.16|35.72|33.22|35.83|33.33|35.57|33.07|0
1749660900000|2025-06-11 16:55:00|35.71|33.21|35.57|33.07|35.81|33.31|35.57|33.07|0
1749661200000|2025-06-11 17:00:00|35.56|33.06|35.2|32.7|35.75|33.25|35.14|32.64|0
1749661500000|2025-06-11 17:05:00|35.21|32.71|35.11|32.61|35.26|32.76|35.07|32.57|0
1749661800000|2025-06-11 17:10:00|35.09|32.59|35.26|32.76|35.28|32.78|35.01|32.51|0
1749662100000|2025-06-11 17:15:00|35.24|32.74|35.13|32.63|35.35|32.85|35.11|32.61|0
1749662400000|2025-06-11 17:20:00|35.12|32.62|35.06|32.56|35.15|32.65|35|32.5|0
1749662700000|2025-06-11 17:25:00|35.05|32.55|35|32.5|35.06|32.56|34.96|32.46|0
1749663000000|2025-06-11 17:30:00|35.01|32.51|35.18|32.68|35.24|32.74|34.97|32.47|0
1749663300000|2025-06-11 17:35:00|35.16|32.66|35.31|32.81|35.37|32.87|35.16|32.66|0
1749663600000|2025-06-11 17:40:00|35.29|32.79|35.35|32.85|35.57|33.07|35.14|32.64|0
1749663900000|2025-06-11 17:45:00|35.33|32.83|35.62|33.12|35.7|33.2|35.27|32.77|0
1749664200000|2025-06-11 17:50:00|35.68|33.18|35.77|33.27|35.86|33.36|35.63|33.13|0
1749664500000|2025-06-11 17:55:00|35.75|33.25|36.2|33.7|36.28|33.78|35.67|33.17|0
1749664800000|2025-06-11 18:00:00|36.25|33.75|37.34|34.84|37.75|35.25|36.07|33.57|0
1749665100000|2025-06-11 18:05:00|37.42|34.92|36.8|34.3|37.46|34.96|36.72|34.22|0
1749665400000|2025-06-11 18:10:00|36.88|34.38|37.69|35.19|37.7|35.2|36.83|34.33|0
1749665700000|2025-06-11 18:15:00|37.79|35.29|38.41|35.41|38.63|36.13|37.79|35.29|0
1749666000000|2025-06-11 18:20:00|38.42|35.42|38.03|35.03|38.42|35.42|37.99|34.99|0
1749666300000|2025-06-11 18:25:00|38.04|35.04|37.96|35.46|38.1|35.6|37.55|34.91|0
1749666600000|2025-06-11 18:30:00|37.98|35.48|37.69|35.19|38.61|36.11|37.54|35.04|0
1749666900000|2025-06-11 18:35:00|37.67|35.17|37.48|34.98|37.89|35.39|37.41|34.91|0
1749667200000|2025-06-11 18:40:00|37.49|34.99|37.27|34.77|37.74|35.24|37.27|34.77|0
1749667500000|2025-06-11 18:45:00|37.29|34.79|37.24|34.74|37.4|34.9|37.19|34.69|0
1749667800000|2025-06-11 18:50:00|37.25|34.75|37.63|35.13|37.67|35.17|37.21|34.71|0
1749668100000|2025-06-11 18:55:00|37.67|35.17|38.17|35.67|38.27|35.77|37.64|35.14|0
1749668400000|2025-06-11 19:00:00|38.15|35.65|38.4|35.9|38.5|36|38.05|35.55|0
1749668700000|2025-06-11 19:05:00|38.42|35.92|38.33|35.83|38.67|36.17|38.22|35.72|0
1749669000000|2025-06-11 19:10:00|38.32|35.82|38.32|35.82|38.47|35.97|38.14|35.64|0
1749669300000|2025-06-11 19:15:00|38.34|35.84|38.82|36.32|38.83|36.33|38.25|35.75|0
1749669600000|2025-06-11 19:20:00|38.84|36.34|38.48|35.98|38.95|36.45|38.41|35.91|0
1749669900000|2025-06-11 19:25:00|38.45|35.95|38.76|36.26|38.82|36.32|38.36|35.86|0
1749670200000|2025-06-11 19:30:00|38.73|36.23|39.44|36.94|39.45|36.95|38.59|36.09|0
1749670500000|2025-06-11 19:35:00|39.45|36.95|39.07|36.57|39.58|37.08|39.05|36.55|0
1749670800000|2025-06-11 19:40:00|39.06|36.56|38.92|36.42|39.21|36.71|38.89|36.39|0
1749671100000|2025-06-11 19:45:00|38.93|36.43|39.01|36.51|39.02|36.52|38.68|36.18|0
1749671400000|2025-06-11 19:50:00|38.99|36.49|38.76|36.26|39.13|36.63|38.47|35.97|0
1749671700000|2025-06-11 19:55:00|38.8|36.3|38.15|35.65|38.8|36.3|38.13|35.63|0
1749672000000|2025-06-11 20:00:00|38.2|35.7|38.26|35.76|38.47|35.97|38.2|35.7|0
1749672300000|2025-06-11 20:05:00|38.24|35.74|38.19|35.69|38.27|35.77|38.11|35.61|0
1749672600000|2025-06-11 20:10:00|38.17|35.67|38.09|35.59|38.18|35.68|38.01|35.51|0
1749672900000|2025-06-11 20:15:00|38.08|35.58|37.78|35.28|38.11|35.61|37.74|35.24|0
1749673200000|2025-06-11 20:20:00|37.8|35.3|37.74|35.24|37.81|35.31|37.67|35.17|0
1749673500000|2025-06-11 20:25:00|37.75|35.25|37.81|35.31|37.81|35.31|37.67|35.17|0
1749673800000|2025-06-11 20:30:00|37.83|35.33|38.04|35.54|38.09|35.59|37.79|35.29|0
1749674100000|2025-06-11 20:35:00|38.06|35.56|38.11|35.61|38.12|35.62|38|35.5|0
1749674400000|2025-06-11 20:40:00|38.09|35.59|38.14|35.64|38.19|35.69|38.08|35.58|0
1749674700000|2025-06-11 20:45:00|38.13|35.63|38.1|35.6|38.16|35.66|38.05|35.55|0
1749675000000|2025-06-11 20:50:00|38.09|35.59|38.11|35.61|38.13|35.63|38.07|35.57|0
1749675300000|2025-06-11 20:55:00|38.36|35.36|38.36|35.36|38.42|35.42|38.31|35.31|0
1749675600000|2025-06-11 21:00:00|38.33|35.33|38.31|35.31|38.38|35.38|38.25|35.25|0
1749675900000|2025-06-11 21:05:00|38.3|35.3|38.26|35.26|38.31|35.31|38.26|35.26|0
1749676200000|2025-06-11 21:10:00|38.27|35.27|38.24|35.24|38.27|35.27|38.24|35.24|0
1749676500000|2025-06-11 21:15:00|38.26|35.26|38.29|35.29|38.29|35.29|38.23|35.23|0
1749676800000|2025-06-11 21:20:00|38.3|35.3|38.43|35.43|38.45|35.45|38.3|35.3|0
1749677100000|2025-06-11 21:25:00|38.41|35.41|38.55|35.55|38.55|35.55|38.41|35.41|0
1749677400000|2025-06-11 21:30:00|38.56|35.56|38.51|35.51|38.56|35.56|38.51|35.51|0
1749677700000|2025-06-11 21:35:00|38.5|35.5|38.5|35.5|38.51|35.51|38.49|35.49|0
1749678000000|2025-06-11 21:40:00|38.51|35.51|38.53|35.53|38.53|35.53|38.5|35.5|0
1749678300000|2025-06-11 21:45:00|38.52|35.52|38.54|35.54|38.54|35.54|38.5|35.5|0
1749678600000|2025-06-11 21:50:00|38.51|35.51|38.53|35.53|38.53|35.53|38.5|35.5|0
1749678900000|2025-06-11 21:55:00|38.54|35.54|38.55|35.55|38.57|35.57|38.52|35.52|0
1749679200000|2025-06-11 22:00:00|38.56|35.56|38.75|35.75|38.8|35.8|38.47|35.47|0
1749679500000|2025-06-11 22:05:00|38.76|35.76|38.49|35.49|38.76|35.76|38.43|35.43|0
1749679800000|2025-06-11 22:10:00|38.52|35.52|38.42|35.42|38.52|35.52|38.41|35.41|0
1749680100000|2025-06-11 22:15:00|38.43|35.43|38.49|35.49|38.51|35.51|38.43|35.43|0
1749680400000|2025-06-11 22:20:00|38.48|35.48|38.36|35.36|38.49|35.49|38.33|35.33|0
1749680700000|2025-06-11 22:25:00|38.38|35.38|38.21|35.21|38.39|35.39|38.2|35.2|0
1749681000000|2025-06-11 22:30:00|38.2|35.2|38.15|35.15|38.22|35.22|38.12|35.12|0
1749681300000|2025-06-11 22:35:00|38.13|35.13|38.32|35.32|38.34|35.34|38.1|35.1|0
1749681600000|2025-06-11 22:40:00|38.31|35.31|38.34|35.34|38.4|35.4|38.26|35.26|0
1749681900000|2025-06-11 22:45:00|38.32|35.32|38.36|35.36|38.4|35.4|38.31|35.31|0
1749682200000|2025-06-11 22:50:00|38.35|35.35|38.77|35.77|38.77|35.77|38.35|35.35|0
1749682500000|2025-06-11 22:55:00|38.78|35.78|38.87|35.87|39.03|36.03|38.78|35.78|0
1749682800000|2025-06-11 23:00:00|38.88|35.88|38.9|35.9|38.95|35.95|38.81|35.81|0
1749683100000|2025-06-11 23:05:00|38.91|35.91|38.87|35.87|39.11|36.11|38.84|35.84|0
1749683400000|2025-06-11 23:10:00|38.88|35.88|38.93|35.93|39.02|36.02|38.81|35.81|0
1749683700000|2025-06-11 23:15:00|38.91|35.91|39.03|36.03|39.04|36.04|38.9|35.9|0
1749684000000|2025-06-11 23:20:00|39.04|36.04|38.91|35.91|39.06|36.06|38.86|35.86|0
1749684300000|2025-06-11 23:25:00|38.92|35.92|38.94|35.94|38.97|35.97|38.89|35.89|0
1749684600000|2025-06-11 23:30:00|38.96|35.96|38.81|35.81|38.96|35.96|38.8|35.8|0
1749684900000|2025-06-11 23:35:00|38.77|35.77|38.65|35.65|38.78|35.78|38.59|35.59|0
1749685200000|2025-06-11 23:40:00|38.63|35.63|38.62|35.62|38.63|35.63|38.51|35.51|0
1749685500000|2025-06-11 23:45:00|38.63|35.63|38.8|35.8|38.81|35.81|38.63|35.63|0
1749685800000|2025-06-11 23:50:00|38.78|35.78|38.79|35.79|38.88|35.88|38.77|35.77|0
1749686100000|2025-06-11 23:55:00|38.78|35.78|38.89|35.89|38.89|35.89|38.76|35.76|0
1749686400000|2025-06-12 00:00:00|38.87|35.87|38.95|35.95|38.96|35.96|38.75|35.75|0
1749686700000|2025-06-12 00:05:00|38.97|35.97|39.03|36.03|39.18|36.18|38.96|35.96|0
1749687000000|2025-06-12 00:10:00|39.05|36.05|39.01|36.01|39.09|36.09|38.93|35.93|0
1749687300000|2025-06-12 00:15:00|39|36|39.2|36.7|39.29|36.79|38.73|35.95|0
1749687600000|2025-06-12 00:20:00|39.19|36.69|39.14|36.64|39.27|36.77|39.08|36.58|0
1749687900000|2025-06-12 00:25:00|39.17|36.67|39.51|37.01|39.57|37.07|39.08|36.58|0
1749688200000|2025-06-12 00:30:00|39.5|37|39.22|36.72|39.53|37.03|39.09|36.59|0
1749688500000|2025-06-12 00:35:00|39.23|36.73|39.48|36.98|39.79|37.29|39.17|36.67|0
1749688800000|2025-06-12 00:40:00|39.49|36.99|39.38|36.88|39.7|37.2|39.33|36.83|0
1749689100000|2025-06-12 00:45:00|39.39|36.89|39.72|37.22|39.75|37.25|39.38|36.88|0
1749689400000|2025-06-12 00:50:00|39.74|37.24|40.08|37.58|40.12|37.62|39.74|37.24|0
1749689700000|2025-06-12 00:55:00|40.06|37.56|40.05|37.55|40.25|37.75|39.94|37.44|0
1749690000000|2025-06-12 01:00:00|40.06|37.56|39.91|37.41|40.07|37.57|39.84|37.34|0
1749690300000|2025-06-12 01:05:00|39.92|37.42|39.86|37.36|39.98|37.48|39.86|37.36|0
1749690600000|2025-06-12 01:10:00|39.85|37.35|39.88|37.38|39.93|37.43|39.8|37.3|0
1749690900000|2025-06-12 01:15:00|39.86|37.36|39.8|37.3|39.88|37.38|39.73|37.23|0
1749691200000|2025-06-12 01:20:00|39.82|37.32|40.13|37.63|40.16|37.66|39.7|37.2|0
1749691500000|2025-06-12 01:25:00|40.11|37.61|40.45|37.95|40.58|38.08|40.09|37.59|0
1749691800000|2025-06-12 01:30:00|40.47|37.97|40.55|38.05|40.63|38.13|40.37|37.87|0
1749692100000|2025-06-12 01:35:00|40.54|38.04|40.89|38.39|40.94|38.44|40.47|37.97|0
1749692400000|2025-06-12 01:40:00|40.79|38.29|40.64|38.14|40.92|38.42|40.58|38.08|0
1749692700000|2025-06-12 01:45:00|40.69|38.19|40.77|38.27|40.84|38.34|40.58|38.08|0
1749693000000|2025-06-12 01:50:00|40.79|38.29|40.65|38.15|40.81|38.31|40.6|38.1|0
1749693300000|2025-06-12 01:55:00|40.63|38.13|40.5|38|40.63|38.13|40.41|37.91|0
1749693600000|2025-06-12 02:00:00|40.52|38.02|40.33|37.83|40.52|38.02|40.27|37.77|0
1749693900000|2025-06-12 02:05:00|40.35|37.85|40.4|37.9|40.45|37.95|40.33|37.83|0
1749694200000|2025-06-12 02:10:00|40.41|37.91|40.33|37.83|40.56|38.06|40.29|37.79|0
1749694500000|2025-06-12 02:15:00|40.34|37.84|40.31|37.81|40.43|37.93|40.29|37.79|0
1749694800000|2025-06-12 02:20:00|40.32|37.82|40.32|37.82|40.41|37.91|40.26|37.76|0
1749695100000|2025-06-12 02:25:00|40.33|37.83|40.32|37.82|40.4|37.9|40.29|37.79|0
1749695400000|2025-06-12 02:30:00|40.31|37.81|40.42|37.92|40.48|37.98|40.29|37.79|0
1749695700000|2025-06-12 02:35:00|40.44|37.94|40.33|37.83|40.46|37.96|40.25|37.75|0
1749696000000|2025-06-12 02:40:00|40.34|37.84|40.28|37.78|40.35|37.85|40.28|37.78|0
1749696300000|2025-06-12 02:45:00|40.3|37.8|40.34|37.84|40.38|37.88|40.29|37.79|0
1749696600000|2025-06-12 02:50:00|40.36|37.86|40.29|37.79|40.39|37.89|40.26|37.76|0
1749696900000|2025-06-12 02:55:00|40.28|37.78|40.25|37.75|40.36|37.86|40.25|37.75|0
1749697200000|2025-06-12 03:00:00|40.24|37.74|40.24|37.74|40.29|37.79|40.17|37.67|0
1749697500000|2025-06-12 03:05:00|40.31|37.81|40.17|37.67|40.34|37.84|40.1|37.6|0
1749697800000|2025-06-12 03:10:00|40.16|37.66|40.07|37.57|40.28|37.78|40.03|37.53|0
1749698100000|2025-06-12 03:15:00|40.06|37.56|39.85|37.35|40.07|37.57|39.79|37.29|0
1749698400000|2025-06-12 03:20:00|39.9|37.4|39.67|37.17|39.91|37.41|39.65|37.15|0
1749698700000|2025-06-12 03:25:00|39.65|37.15|39.54|37.04|39.69|37.19|39.54|37.04|0
1749699000000|2025-06-12 03:30:00|39.56|37.06|39.6|37.1|39.63|37.13|39.54|37.04|0
1749699300000|2025-06-12 03:35:00|39.62|37.12|39.56|37.06|39.69|37.19|39.51|37.01|0
1749699600000|2025-06-12 03:40:00|39.55|37.05|39.57|37.07|39.6|37.1|39.54|37.04|0
1749699900000|2025-06-12 03:45:00|39.59|37.09|39.64|37.14|39.67|37.17|39.55|37.05|0
1749700200000|2025-06-12 03:50:00|39.65|37.15|39.71|37.21|39.72|37.22|39.62|37.12|0
1749700500000|2025-06-12 03:55:00|39.7|37.2|39.71|37.21|39.74|37.24|39.67|37.17|0
1749700800000|2025-06-12 04:00:00|39.7|37.2|39.62|37.12|39.76|37.26|39.6|37.1|0
1749701100000|2025-06-12 04:05:00|39.63|37.13|39.64|37.14|39.67|37.17|39.56|37.06|0
1749701400000|2025-06-12 04:10:00|39.62|37.12|39.75|37.25|39.78|37.28|39.61|37.11|0
1749701700000|2025-06-12 04:15:00|39.74|37.24|39.72|37.22|39.78|37.28|39.69|37.19|0
1749702000000|2025-06-12 04:20:00|39.71|37.21|39.72|37.22|39.74|37.24|39.68|37.18|0
1749702300000|2025-06-12 04:25:00|39.73|37.23|39.76|37.26|39.79|37.29|39.72|37.22|0
1749702600000|2025-06-12 04:30:00|39.75|37.25|39.73|37.23|39.77|37.27|39.64|37.14|0
1749702900000|2025-06-12 04:35:00|39.71|37.21|39.95|37.45|39.98|37.48|39.7|37.2|0
1749703200000|2025-06-12 04:40:00|39.94|37.44|39.98|37.48|39.99|37.49|39.93|37.43|0
1749703500000|2025-06-12 04:45:00|39.99|37.49|39.78|37.28|39.99|37.49|39.73|37.23|0
1749703800000|2025-06-12 04:50:00|39.8|37.3|39.79|37.29|39.82|37.32|39.77|37.27|0
1749704100000|2025-06-12 04:55:00|39.76|37.26|39.52|37.02|39.79|37.29|39.47|36.97|0
1749704400000|2025-06-12 05:00:00|39.53|37.03|39.57|37.07|39.58|37.08|39.48|36.98|0
1749704700000|2025-06-12 05:05:00|39.58|37.08|39.58|37.08|39.61|37.11|39.49|36.99|0
1749705000000|2025-06-12 05:10:00|39.59|37.09|39.7|37.2|39.76|37.26|39.56|37.06|0
1749705300000|2025-06-12 05:15:00|39.69|37.19|39.64|37.14|39.69|37.19|39.59|37.09|0
1749705600000|2025-06-12 05:20:00|39.62|37.12|39.61|37.11|39.68|37.18|39.6|37.1|0
1749705900000|2025-06-12 05:25:00|39.6|37.1|39.42|36.92|39.6|37.1|39.32|36.82|0
1749706200000|2025-06-12 05:30:00|39.37|36.87|39.42|36.92|39.43|36.93|39.34|36.84|0
1749706500000|2025-06-12 05:35:00|39.41|36.91|39.57|37.07|39.61|37.11|39.39|36.89|0
1749706800000|2025-06-12 05:40:00|39.58|37.08|39.85|37.35|40.02|37.52|39.57|37.07|0
1749707100000|2025-06-12 05:45:00|39.86|37.36|39.73|37.23|39.95|37.45|39.73|37.23|0
1749707400000|2025-06-12 05:50:00|39.75|37.25|39.53|37.03|39.84|37.34|39.52|37.02|0
1749707700000|2025-06-12 05:55:00|39.55|37.05|39.48|36.98|39.63|37.13|39.39|36.89|0
1749708000000|2025-06-12 06:00:00|39.5|37|39.71|37.21|39.76|37.26|39.43|36.93|0
1749708300000|2025-06-12 06:05:00|39.7|37.2|39.8|37.3|39.92|37.42|39.68|37.18|0
1749708600000|2025-06-12 06:10:00|39.81|37.31|39.65|37.15|39.85|37.35|39.63|37.13|0
1749708900000|2025-06-12 06:15:00|39.62|37.12|39.58|37.08|39.63|37.13|39.47|36.97|0
1749709200000|2025-06-12 06:20:00|39.59|37.09|39.46|36.96|39.59|37.09|39.37|36.87|0
1749709500000|2025-06-12 06:25:00|39.44|36.94|39.53|37.03|39.53|37.03|39.37|36.87|0
1749709800000|2025-06-12 06:30:00|39.55|37.05|39.38|36.88|39.65|37.15|39.35|36.85|0
1749710100000|2025-06-12 06:35:00|39.31|36.81|39.34|36.84|39.42|36.92|39.3|36.8|0
1749710400000|2025-06-12 06:40:00|39.35|36.85|39.36|36.86|39.43|36.93|39.33|36.83|0
1749710700000|2025-06-12 06:45:00|39.37|36.87|39.42|36.92|39.48|36.98|39.34|36.84|0
1749711000000|2025-06-12 06:50:00|39.43|36.93|39.18|36.68|39.43|36.93|39.14|36.64|0
1749711300000|2025-06-12 06:55:00|39.19|36.69|39.22|36.72|39.26|36.76|39.14|36.64|0
1749711600000|2025-06-12 07:00:00|39.19|36.69|39.2|36.7|39.25|36.75|39.07|36.57|0
1749711900000|2025-06-12 07:05:00|39.18|36.68|39.26|36.76|39.32|36.82|39.18|36.68|0
1749712200000|2025-06-12 07:10:00|39.25|36.75|39.25|36.75|39.26|36.76|39.06|36.56|0
1749712500000|2025-06-12 07:15:00|39.27|36.77|39.14|36.64|39.28|36.78|39.06|36.56|0
1749712800000|2025-06-12 07:20:00|39.12|36.62|39.07|36.57|39.21|36.71|38.98|36.48|0
1749713100000|2025-06-12 07:25:00|39.06|36.56|39.25|36.75|39.31|36.81|39.06|36.56|0
1749713400000|2025-06-12 07:30:00|39.28|36.78|39.52|37.02|39.54|37.04|39.23|36.73|0
1749713700000|2025-06-12 07:35:00|39.5|37|39.53|37.03|39.63|37.13|39.43|36.93|0
1749714000000|2025-06-12 07:40:00|39.55|37.05|39.66|37.16|39.71|37.21|39.47|36.97|0
1749714300000|2025-06-12 07:45:00|39.74|37.24|40|37.5|40.12|37.62|39.74|37.24|0
1749714600000|2025-06-12 07:50:00|40.01|37.51|40.53|38.03|40.54|38.04|39.96|37.46|0
1749714900000|2025-06-12 07:55:00|40.61|38.11|40.58|38.08|40.65|38.15|40.43|37.93|0
1749715200000|2025-06-12 08:00:00|40.61|38.11|41.36|38.86|41.36|38.86|40.4|37.9|0
1749715500000|2025-06-12 08:05:00|41.35|38.85|40.9|38.4|41.47|38.97|40.84|38.34|0
1749715800000|2025-06-12 08:10:00|40.92|38.42|40.58|38.08|40.92|38.42|40.55|38.05|0
1749716100000|2025-06-12 08:15:00|40.59|38.09|41.19|38.69|41.29|38.79|40.53|38.03|0
1749716400000|2025-06-12 08:20:00|41.2|38.7|40.85|38.35|41.2|38.7|40.7|38.2|0
1749716700000|2025-06-12 08:25:00|40.87|38.37|40.88|38.38|41.05|38.55|40.69|38.19|0
1749717000000|2025-06-12 08:30:00|40.87|38.37|40.89|38.39|41.01|38.51|40.8|38.3|0
1749717300000|2025-06-12 08:35:00|40.86|38.36|41.03|38.53|41.1|38.6|40.86|38.36|0
1749717600000|2025-06-12 08:40:00|41.04|38.54|40.63|38.13|41.04|38.54|40.49|37.99|0
1749717900000|2025-06-12 08:45:00|40.6|38.1|40.33|37.83|40.65|38.15|40.28|37.78|0
1749718200000|2025-06-12 08:50:00|40.31|37.81|40.15|37.65|40.31|37.81|40.15|37.65|0
1749718500000|2025-06-12 08:55:00|40.1|37.6|40|37.5|40.1|37.6|39.91|37.41|0
1749718800000|2025-06-12 09:00:00|40.01|37.51|40.04|37.54|40.08|37.58|39.93|37.43|0
1749719100000|2025-06-12 09:05:00|40|37.5|39.89|37.39|40.03|37.53|39.86|37.36|0
1749719400000|2025-06-12 09:10:00|39.87|37.37|39.94|37.44|39.95|37.45|39.87|37.37|0
1749719700000|2025-06-12 09:15:00|39.96|37.46|40.1|37.6|40.16|37.66|39.92|37.42|0
1749720000000|2025-06-12 09:20:00|40.15|37.65|40.18|37.68|40.23|37.73|40.1|37.6|0
1749720300000|2025-06-12 09:25:00|40.16|37.66|40.24|37.74|40.4|37.9|40.12|37.62|0
1749720600000|2025-06-12 09:30:00|40.26|37.76|39.91|37.41|40.27|37.77|39.91|37.41|0
1749720900000|2025-06-12 09:35:00|39.89|37.39|39.7|37.2|39.89|37.39|39.56|37.06|0
1749721200000|2025-06-12 09:40:00|39.67|37.17|39.91|37.41|39.99|37.49|39.64|37.14|0
1749721500000|2025-06-12 09:45:00|39.93|37.43|39.79|37.29|39.96|37.46|39.67|37.17|0
1749721800000|2025-06-12 09:50:00|39.82|37.32|39.99|37.49|40.04|37.54|39.8|37.3|0
1749722100000|2025-06-12 09:55:00|40.01|37.51|39.99|37.49|40.05|37.55|39.95|37.45|0
1749722400000|2025-06-12 10:00:00|39.98|37.48|39.96|37.46|40.27|37.77|39.89|37.39|0
1749722700000|2025-06-12 10:05:00|39.93|37.43|40.26|37.76|40.26|37.76|39.93|37.43|0
1749723000000|2025-06-12 10:10:00|40.23|37.73|40.36|37.86|40.44|37.94|40.23|37.73|0
1749723300000|2025-06-12 10:15:00|40.27|37.77|40.21|37.71|40.31|37.81|40.16|37.66|0
1749723600000|2025-06-12 10:20:00|40.23|37.73|40.77|38.27|40.79|38.29|40.17|37.67|0
1749723900000|2025-06-12 10:25:00|40.75|38.25|40.88|38.38|41.06|38.56|40.74|38.24|0
1749724200000|2025-06-12 10:30:00|40.83|38.33|40.79|38.29|40.93|38.43|40.57|38.07|0
1749724500000|2025-06-12 10:35:00|40.78|38.28|40.79|38.29|40.9|38.4|40.69|38.19|0
1749724800000|2025-06-12 10:40:00|40.75|38.25|40.54|38.04|40.76|38.26|40.46|37.96|0
1749725100000|2025-06-12 10:45:00|40.5|38|40.37|37.87|40.56|38.06|40.27|37.77|0
1749725400000|2025-06-12 10:50:00|40.38|37.88|40.35|37.85|40.43|37.93|40.27|37.77|0
1749725700000|2025-06-12 10:55:00|40.39|37.89|40.39|37.89|40.46|37.96|40.17|37.67|0
1749726000000|2025-06-12 11:00:00|40.41|37.91|40.56|38.06|40.58|38.08|40.36|37.86|0
1749726300000|2025-06-12 11:05:00|40.59|38.09|40.6|38.1|40.87|38.37|40.57|38.07|0
1749726600000|2025-06-12 11:10:00|40.59|38.09|40.68|38.18|40.68|38.18|40.29|37.79|0
1749726900000|2025-06-12 11:15:00|40.74|38.24|40.7|38.2|40.79|38.29|40.65|38.15|0
1749727200000|2025-06-12 11:20:00|40.71|38.21|40.65|38.15|40.77|38.27|40.62|38.12|0
1749727500000|2025-06-12 11:25:00|40.66|38.16|40.67|38.17|40.79|38.29|40.62|38.12|0
1749727800000|2025-06-12 11:30:00|40.74|38.24|40.81|38.31|40.99|38.49|40.74|38.24|0
1749728100000|2025-06-12 11:35:00|40.82|38.32|41.03|38.53|41.2|38.7|40.78|38.28|0
1749728400000|2025-06-12 11:40:00|41.05|38.55|40.94|38.44|41.16|38.66|40.93|38.43|0
1749728700000|2025-06-12 11:45:00|40.95|38.45|40.88|38.38|40.99|38.49|40.8|38.3|0
1749729000000|2025-06-12 11:50:00|40.87|38.37|41.06|38.56|41.18|38.68|40.83|38.33|0
1749729300000|2025-06-12 11:55:00|41.07|38.57|41.23|38.73|41.26|38.76|41.02|38.52|0
1749729600000|2025-06-12 12:00:00|41.21|38.71|41.07|38.57|41.24|38.74|41.07|38.57|0
1749729900000|2025-06-12 12:05:00|41.04|38.54|40.97|38.47|41.13|38.63|40.97|38.47|0
1749730200000|2025-06-12 12:10:00|40.96|38.46|40.83|38.33|41.02|38.52|40.75|38.25|0
1749730500000|2025-06-12 12:15:00|40.85|38.35|40.77|38.27|40.86|38.36|40.69|38.19|0
1749730800000|2025-06-12 12:20:00|40.78|38.28|40.76|38.26|40.82|38.32|40.7|38.2|0
1749731100000|2025-06-12 12:25:00|40.74|38.24|40.91|38.41|40.94|38.44|40.67|38.17|0
1749731400000|2025-06-12 12:30:00|40.9|38.4|40.47|37.97|41.02|38.52|40.07|37.57|0
1749731700000|2025-06-12 12:35:00|40.44|37.94|39.86|37.36|40.46|37.96|39.76|37.26|0
1749732000000|2025-06-12 12:40:00|39.82|37.32|39.71|37.21|39.89|37.39|39.67|37.17|0
1749732300000|2025-06-12 12:45:00|39.7|37.2|39.68|37.18|39.82|37.32|39.6|37.1|0
1749732600000|2025-06-12 12:50:00|39.67|37.17|39.76|37.26|39.82|37.32|39.63|37.13|0
1749732900000|2025-06-12 12:55:00|39.74|37.24|39.61|37.11|39.74|37.24|39.43|36.93|0
1749733200000|2025-06-12 13:00:00|39.59|37.09|39.43|36.93|39.66|37.16|39.13|36.63|0
1749733500000|2025-06-12 13:05:00|39.41|36.91|39.53|37.03|39.68|37.18|39.34|36.84|0
1749733800000|2025-06-12 13:10:00|39.52|37.02|39.54|37.04|39.59|37.09|39.48|36.98|0
1749734100000|2025-06-12 13:15:00|39.52|37.02|39.59|37.09|39.68|37.18|39.48|36.98|0
1749734400000|2025-06-12 13:20:00|39.57|37.07|39.53|37.03|39.68|37.18|39.51|37.01|0
1749734700000|2025-06-12 13:25:00|39.78|36.78|39.82|36.82|39.84|36.84|39.71|36.71|0
1749735000000|2025-06-12 13:30:00|39.42|36.92|39.89|37.39|39.99|37.49|39.33|36.83|0
1749735300000|2025-06-12 13:35:00|39.84|37.34|39.6|37.1|40.09|37.59|39.47|36.97|0
1749735600000|2025-06-12 13:40:00|39.61|37.11|39.36|36.86|39.77|37.27|39.3|36.8|0
1749735900000|2025-06-12 13:45:00|39.42|36.92|39.28|36.78|39.52|37.02|39.26|36.76|0
1749736200000|2025-06-12 13:50:00|39.25|36.75|39.05|36.55|39.38|36.88|39|36.5|0
1749736500000|2025-06-12 13:55:00|39.07|36.57|39.28|36.78|39.51|37.01|39.07|36.57|0
1749736800000|2025-06-12 14:00:00|39.27|36.77|39.22|36.72|39.39|36.89|39.15|36.65|0
1749737100000|2025-06-12 14:05:00|39.2|36.7|38.78|36.28|39.3|36.8|37.68|35.18|0
1749737400000|2025-06-12 14:10:00|38.83|36.33|38.59|36.09|38.9|36.4|38.56|36.06|0
1749737700000|2025-06-12 14:15:00|38.57|36.07|38.3|35.8|38.62|36.12|38.24|35.74|0
1749738000000|2025-06-12 14:20:00|38.29|35.79|38.25|35.75|38.37|35.87|38.16|35.66|0
1749738300000|2025-06-12 14:25:00|38.23|35.73|37.81|35.31|38.41|35.91|37.67|35.17|0
1749738600000|2025-06-12 14:30:00|37.79|35.29|37.8|35.3|37.87|35.37|37.68|35.18|0
1749738900000|2025-06-12 14:35:00|37.81|35.31|37.58|35.08|37.89|35.39|37.56|35.06|0
1749739200000|2025-06-12 14:40:00|37.57|35.07|37.59|35.09|37.66|35.16|37.46|34.96|0
1749739500000|2025-06-12 14:45:00|37.58|35.08|37.53|35.03|37.65|35.15|37.51|35.01|0
1749739800000|2025-06-12 14:50:00|37.55|35.05|37.62|35.12|37.65|35.15|37.47|34.97|0
1749740100000|2025-06-12 14:55:00|37.6|35.1|37.77|35.27|37.85|35.35|37.58|35.08|0
1749740400000|2025-06-12 15:00:00|37.84|35.34|37.48|34.98|37.84|35.34|37.28|34.78|0
1749740700000|2025-06-12 15:05:00|37.5|35|37.71|35.21|37.74|35.24|37.43|34.93|0
1749741000000|2025-06-12 15:10:00|37.72|35.22|37.77|35.27|37.88|35.38|37.66|35.16|0
1749741300000|2025-06-12 15:15:00|37.79|35.29|38.3|35.8|38.44|35.94|37.61|35.11|0
1749741600000|2025-06-12 15:20:00|38.31|35.81|38.96|36.46|39.13|36.63|38.26|35.76|0
1749741900000|2025-06-12 15:25:00|38.97|36.47|38.78|36.28|39.24|36.74|38.78|36.28|0
1749742200000|2025-06-12 15:30:00|38.83|36.33|39|36.5|39.12|36.62|38.71|36.21|0
1749742500000|2025-06-12 15:35:00|38.98|36.48|39.19|36.69|39.19|36.69|38.86|36.36|0
1749742800000|2025-06-12 15:40:00|39.18|36.68|38.98|36.48|39.22|36.72|38.92|36.42|0
1749743100000|2025-06-12 15:45:00|39|36.5|39.17|36.67|39.3|36.8|38.94|36.44|0
1749743400000|2025-06-12 15:50:00|39.16|36.66|39.09|36.59|39.37|36.87|39.08|36.58|0
1749743700000|2025-06-12 15:55:00|39.11|36.61|38.96|36.46|39.14|36.64|38.88|36.38|0
1749744000000|2025-06-12 16:00:00|38.95|36.45|39.13|36.63|39.24|36.74|38.73|36.23|0
1749744300000|2025-06-12 16:05:00|39.32|36.82|38.88|36.38|39.33|36.83|38.8|36.3|0
1749744600000|2025-06-12 16:10:00|38.89|36.39|38.66|36.16|38.9|36.4|38.58|36.08|0
1749744900000|2025-06-12 16:15:00|38.65|36.15|38.72|36.22|38.8|36.3|38.5|36|0
1749745200000|2025-06-12 16:20:00|38.75|36.25|39.08|36.58|39.16|36.66|38.66|36.16|0
1749745500000|2025-06-12 16:25:00|39.07|36.57|38.43|35.93|39.07|36.57|38.37|35.87|0
1749745800000|2025-06-12 16:30:00|38.44|35.94|38.64|36.14|38.96|36.46|38.44|35.94|0
1749746100000|2025-06-12 16:35:00|38.61|36.11|38.24|35.74|38.63|36.13|38.24|35.74|0
1749746400000|2025-06-12 16:40:00|38.21|35.71|38.18|35.68|38.26|35.76|38.09|35.59|0
1749746700000|2025-06-12 16:45:00|38.17|35.67|38.28|35.78|38.36|35.86|38.09|35.59|0
1749747000000|2025-06-12 16:50:00|38.3|35.8|38.42|35.92|38.52|36.02|38.3|35.8|0
1749747300000|2025-06-12 16:55:00|38.43|35.93|38.48|35.98|38.59|36.09|38.37|35.87|0
1749747600000|2025-06-12 17:00:00|38.47|35.97|38.26|35.76|38.55|36.05|37.29|34.79|0
1749747900000|2025-06-12 17:05:00|38.27|35.77|38.11|35.61|38.4|35.9|38.08|35.58|0
1749748200000|2025-06-12 17:10:00|38.12|35.62|38.04|35.54|38.13|35.63|37.96|35.46|0
1749748500000|2025-06-12 17:15:00|38.05|35.55|37.91|35.41|38.09|35.59|37.86|35.36|0
1749748800000|2025-06-12 17:20:00|37.88|35.38|38|35.5|38.09|35.59|37.86|35.36|0
1749749100000|2025-06-12 17:25:00|37.96|35.46|37.99|35.49|38.1|35.6|37.89|35.39|0
1749749400000|2025-06-12 17:30:00|37.97|35.47|37.61|35.11|37.97|35.47|37.51|35.01|0
1749749700000|2025-06-12 17:35:00|37.62|35.12|37.6|35.1|37.69|35.19|37.53|35.03|0
1749750000000|2025-06-12 17:40:00|37.59|35.09|37.74|35.24|37.74|35.24|37.57|35.07|0
1749750300000|2025-06-12 17:45:00|37.73|35.23|37.76|35.26|37.83|35.33|37.68|35.18|0
1749750600000|2025-06-12 17:50:00|37.74|35.24|37.64|35.14|37.74|35.24|37.62|35.12|0
1749750900000|2025-06-12 17:55:00|37.66|35.16|37.84|35.34|37.92|35.42|37.66|35.16|0
1749751200000|2025-06-12 18:00:00|37.89|35.39|37.8|35.3|37.91|35.41|37.72|35.22|0
1749751500000|2025-06-12 18:05:00|37.78|35.28|37.79|35.29|37.85|35.35|37.69|35.19|0
1749751800000|2025-06-12 18:10:00|37.8|35.3|37.82|35.32|37.85|35.35|37.74|35.24|0
1749752100000|2025-06-12 18:15:00|37.85|35.35|37.76|35.26|37.85|35.35|37.73|35.23|0
1749752400000|2025-06-12 18:20:00|37.74|35.24|37.96|35.46|37.99|35.49|37.74|35.24|0
1749752700000|2025-06-12 18:25:00|37.95|35.45|38.17|35.67|38.33|35.83|37.9|35.4|0
1749753000000|2025-06-12 18:30:00|38.15|35.65|38.21|35.71|38.39|35.89|38.08|35.58|0
1749753300000|2025-06-12 18:35:00|38.2|35.7|38.16|35.66|38.3|35.8|37.98|35.48|0
1749753600000|2025-06-12 18:40:00|38.14|35.64|38.25|35.75|38.32|35.82|38.13|35.63|0
1749753900000|2025-06-12 18:45:00|38.28|35.78|38.19|35.69|38.41|35.91|38.15|35.65|0
1749754200000|2025-06-12 18:50:00|38.22|35.72|38.11|35.61|38.25|35.75|38.06|35.56|0
1749754500000|2025-06-12 18:55:00|38.13|35.63|38.06|35.56|38.3|35.8|38.03|35.53|0
1749754800000|2025-06-12 19:00:00|38.07|35.57|37.99|35.49|38.11|35.61|37.95|35.45|0
1749755100000|2025-06-12 19:05:00|37.97|35.47|38.05|35.55|38.1|35.6|37.9|35.4|0
1749755400000|2025-06-12 19:10:00|38.06|35.56|38.08|35.58|38.13|35.63|38.01|35.51|0
1749755700000|2025-06-12 19:15:00|38.07|35.57|37.98|35.48|38.1|35.6|37.94|35.44|0
1749756000000|2025-06-12 19:20:00|38|35.5|37.98|35.48|38.03|35.53|37.9|35.4|0
1749756300000|2025-06-12 19:25:00|37.99|35.49|38.08|35.58|38.12|35.62|37.99|35.49|0
1749756600000|2025-06-12 19:30:00|38.1|35.6|38.2|35.7|38.35|35.85|38.07|35.57|0
1749756900000|2025-06-12 19:35:00|38.25|35.75|38.19|35.69|38.25|35.75|38.1|35.6|0
1749757200000|2025-06-12 19:40:00|38.2|35.7|38.52|36.02|38.53|36.03|38.16|35.66|0
1749757500000|2025-06-12 19:45:00|38.5|36|38.48|35.98|38.59|36.09|38.45|35.95|0
1749757800000|2025-06-12 19:50:00|38.49|35.99|38.69|36.19|38.77|36.27|38.45|35.95|0
1749758100000|2025-06-12 19:55:00|38.72|36.22|38.27|35.77|38.72|36.22|38.27|35.77|0
1749758400000|2025-06-12 20:00:00|38.23|35.73|38.4|35.9|38.45|35.95|38.2|35.7|0
1749758700000|2025-06-12 20:05:00|38.34|35.84|38.51|36.01|38.54|36.04|38.29|35.79|0
1749759000000|2025-06-12 20:10:00|38.5|36|38.54|36.04|38.54|36.04|38.4|35.9|0
1749759300000|2025-06-12 20:15:00|38.56|36.06|38.7|36.2|38.72|36.22|38.54|36.04|0
1749759600000|2025-06-12 20:20:00|38.71|36.21|38.71|36.21|38.78|36.28|38.67|36.17|0
1749759900000|2025-06-12 20:25:00|38.73|36.23|38.74|36.24|38.77|36.27|38.7|36.2|0
1749760200000|2025-06-12 20:30:00|38.72|36.22|38.73|36.23|38.78|36.28|38.71|36.21|0
1749760500000|2025-06-12 20:35:00|38.72|36.22|38.72|36.22|38.75|36.25|38.7|36.2|0
1749760800000|2025-06-12 20:40:00|38.73|36.23|38.71|36.21|38.78|36.28|38.71|36.21|0
1749761100000|2025-06-12 20:45:00|38.73|36.23|38.79|36.29|38.82|36.32|38.71|36.21|0
1749761400000|2025-06-12 20:50:00|38.81|36.31|38.84|36.34|38.86|36.36|38.77|36.27|0
1749761700000|2025-06-12 20:55:00|39.09|36.09|39.15|36.15|39.15|36.15|39.09|36.09|0
1749762000000|2025-06-12 21:00:00|39.14|36.14|39.09|36.09|39.14|36.14|39.08|36.08|0
1749762300000|2025-06-12 21:05:00|39.11|36.11|39.09|36.09|39.14|36.14|39.09|36.09|0
1749762600000|2025-06-12 21:10:00|39.08|36.08|39.08|36.08|39.09|36.09|39.07|36.07|0
1749762900000|2025-06-12 21:15:00|39.07|36.07|39.08|36.08|39.09|36.09|39.06|36.06|0
1749763200000|2025-06-12 21:20:00|39.09|36.09|39.12|36.12|39.13|36.13|39.09|36.09|0
1749763500000|2025-06-12 21:25:00|39.11|36.11|39.1|36.1|39.11|36.11|39.09|36.09|0
1749763800000|2025-06-12 21:30:00|39.08|36.08|39.06|36.06|39.08|36.08|39.06|36.06|0
1749764100000|2025-06-12 21:35:00|39.07|36.07|38.99|35.99|39.07|36.07|38.98|35.98|0
1749764700000|2025-06-12 21:45:00|38.97|35.97|38.97|35.97|38.97|35.97|38.94|35.94|0
1749765000000|2025-06-12 21:50:00|38.96|35.96|38.98|35.98|38.99|35.99|38.96|35.96|0
1749765300000|2025-06-12 21:55:00|38.97|35.97|38.97|35.97|38.97|35.97|38.95|35.95|0
1749765600000|2025-06-12 22:00:00|39.11|36.11|39.31|36.31|39.39|36.39|39.09|36.09|0
1749765900000|2025-06-12 22:05:00|39.32|36.32|39.37|36.37|39.42|36.42|39.28|36.28|0
1749766200000|2025-06-12 22:10:00|39.36|36.36|39.28|36.28|39.36|36.36|39.28|36.28|0
1749766500000|2025-06-12 22:15:00|39.3|36.3|39.43|36.43|39.43|36.43|39.3|36.3|0
1749766800000|2025-06-12 22:20:00|39.45|36.45|39.4|36.4|39.46|36.46|39.38|36.38|0
1749767100000|2025-06-12 22:25:00|39.43|36.43|39.52|36.52|39.56|36.56|39.41|36.41|0
1749767400000|2025-06-12 22:30:00|39.53|36.53|39.57|36.57|39.73|36.73|39.53|36.53|0
1749767700000|2025-06-12 22:35:00|39.58|36.58|39.65|36.65|39.65|36.65|39.55|36.55|0
1749768000000|2025-06-12 22:40:00|39.64|36.64|39.59|36.59|39.67|36.67|39.59|36.59|0
1749768300000|2025-06-12 22:45:00|39.58|36.58|39.47|36.47|39.58|36.58|39.42|36.42|0
1749768600000|2025-06-12 22:50:00|39.46|36.46|39.48|36.48|39.48|36.48|39.45|36.45|0
1749768900000|2025-06-12 22:55:00|39.49|36.49|39.43|36.43|39.49|36.49|39.39|36.39|0
1749769200000|2025-06-12 23:00:00|39.45|36.45|39.52|36.52|39.56|36.56|39.45|36.45|0
1749769500000|2025-06-12 23:05:00|39.49|36.49|39.42|36.42|39.49|36.49|39.41|36.41|0
1749769800000|2025-06-12 23:10:00|39.4|36.4|39.44|36.44|39.48|36.48|39.4|36.4|0
1749770100000|2025-06-12 23:15:00|39.43|36.43|39.46|36.46|39.46|36.46|39.38|36.38|0
1749770400000|2025-06-12 23:20:00|39.47|36.47|39.41|36.41|39.47|36.47|39.38|36.38|0
1749770700000|2025-06-12 23:25:00|39.4|36.4|39.47|36.47|39.47|36.47|39.4|36.4|0
1749771000000|2025-06-12 23:30:00|39.49|36.49|39.53|36.53|39.53|36.53|39.47|36.47|0
1749771300000|2025-06-12 23:35:00|39.51|36.51|39.48|36.48|39.56|36.56|39.46|36.46|0
1749771600000|2025-06-12 23:40:00|39.5|36.5|39.59|36.59|39.73|36.73|39.42|36.42|0
1749771900000|2025-06-12 23:45:00|39.62|36.62|39.62|36.62|39.69|36.69|39.54|36.54|0
1749772200000|2025-06-12 23:50:00|39.61|36.61|39.65|36.65|39.69|36.69|39.55|36.55|0
1749772500000|2025-06-12 23:55:00|39.63|36.63|40.81|37.81|40.81|37.81|39.61|36.61|0
1749686400000|2025-06-12 00:00:00|38.87|35.87|38.95|35.95|38.96|35.96|38.75|35.75|0
1749686700000|2025-06-12 00:05:00|38.97|35.97|39.03|36.03|39.18|36.18|38.96|35.96|0
1749687000000|2025-06-12 00:10:00|39.05|36.05|39.01|36.01|39.09|36.09|38.93|35.93|0
1749687300000|2025-06-12 00:15:00|39|36|39.2|36.7|39.29|36.79|38.73|35.95|0
1749687600000|2025-06-12 00:20:00|39.19|36.69|39.14|36.64|39.27|36.77|39.08|36.58|0
1749687900000|2025-06-12 00:25:00|39.17|36.67|39.51|37.01|39.57|37.07|39.08|36.58|0
1749688200000|2025-06-12 00:30:00|39.5|37|39.22|36.72|39.53|37.03|39.09|36.59|0
1749688500000|2025-06-12 00:35:00|39.23|36.73|39.48|36.98|39.79|37.29|39.17|36.67|0
1749688800000|2025-06-12 00:40:00|39.49|36.99|39.38|36.88|39.7|37.2|39.33|36.83|0
1749689100000|2025-06-12 00:45:00|39.39|36.89|39.72|37.22|39.75|37.25|39.38|36.88|0
1749689400000|2025-06-12 00:50:00|39.74|37.24|40.08|37.58|40.12|37.62|39.74|37.24|0
1749689700000|2025-06-12 00:55:00|40.06|37.56|40.05|37.55|40.25|37.75|39.94|37.44|0
1749690000000|2025-06-12 01:00:00|40.06|37.56|39.91|37.41|40.07|37.57|39.84|37.34|0
1749690300000|2025-06-12 01:05:00|39.92|37.42|39.86|37.36|39.98|37.48|39.86|37.36|0
1749690600000|2025-06-12 01:10:00|39.85|37.35|39.88|37.38|39.93|37.43|39.8|37.3|0
1749690900000|2025-06-12 01:15:00|39.86|37.36|39.8|37.3|39.88|37.38|39.73|37.23|0
1749691200000|2025-06-12 01:20:00|39.82|37.32|40.13|37.63|40.16|37.66|39.7|37.2|0
1749691500000|2025-06-12 01:25:00|40.11|37.61|40.45|37.95|40.58|38.08|40.09|37.59|0
1749691800000|2025-06-12 01:30:00|40.47|37.97|40.55|38.05|40.63|38.13|40.37|37.87|0
1749692100000|2025-06-12 01:35:00|40.54|38.04|40.89|38.39|40.94|38.44|40.47|37.97|0
1749692400000|2025-06-12 01:40:00|40.79|38.29|40.64|38.14|40.92|38.42|40.58|38.08|0
1749692700000|2025-06-12 01:45:00|40.69|38.19|40.77|38.27|40.84|38.34|40.58|38.08|0
1749693000000|2025-06-12 01:50:00|40.79|38.29|40.65|38.15|40.81|38.31|40.6|38.1|0
1749693300000|2025-06-12 01:55:00|40.63|38.13|40.5|38|40.63|38.13|40.41|37.91|0
1749693600000|2025-06-12 02:00:00|40.52|38.02|40.33|37.83|40.52|38.02|40.27|37.77|0
1749693900000|2025-06-12 02:05:00|40.35|37.85|40.4|37.9|40.45|37.95|40.33|37.83|0
1749694200000|2025-06-12 02:10:00|40.41|37.91|40.33|37.83|40.56|38.06|40.29|37.79|0
1749694500000|2025-06-12 02:15:00|40.34|37.84|40.31|37.81|40.43|37.93|40.29|37.79|0
1749694800000|2025-06-12 02:20:00|40.32|37.82|40.32|37.82|40.41|37.91|40.26|37.76|0
1749695100000|2025-06-12 02:25:00|40.33|37.83|40.32|37.82|40.4|37.9|40.29|37.79|0
1749695400000|2025-06-12 02:30:00|40.31|37.81|40.42|37.92|40.48|37.98|40.29|37.79|0
1749695700000|2025-06-12 02:35:00|40.44|37.94|40.33|37.83|40.46|37.96|40.25|37.75|0
1749696000000|2025-06-12 02:40:00|40.34|37.84|40.28|37.78|40.35|37.85|40.28|37.78|0
1749696300000|2025-06-12 02:45:00|40.3|37.8|40.34|37.84|40.38|37.88|40.29|37.79|0
1749696600000|2025-06-12 02:50:00|40.36|37.86|40.29|37.79|40.39|37.89|40.26|37.76|0
1749696900000|2025-06-12 02:55:00|40.28|37.78|40.25|37.75|40.36|37.86|40.25|37.75|0
1749697200000|2025-06-12 03:00:00|40.24|37.74|40.24|37.74|40.29|37.79|40.17|37.67|0
1749697500000|2025-06-12 03:05:00|40.31|37.81|40.17|37.67|40.34|37.84|40.1|37.6|0
1749697800000|2025-06-12 03:10:00|40.16|37.66|40.07|37.57|40.28|37.78|40.03|37.53|0
1749698100000|2025-06-12 03:15:00|40.06|37.56|39.85|37.35|40.07|37.57|39.79|37.29|0
1749698400000|2025-06-12 03:20:00|39.9|37.4|39.67|37.17|39.91|37.41|39.65|37.15|0
1749698700000|2025-06-12 03:25:00|39.65|37.15|39.54|37.04|39.69|37.19|39.54|37.04|0
1749699000000|2025-06-12 03:30:00|39.56|37.06|39.6|37.1|39.63|37.13|39.54|37.04|0
1749699300000|2025-06-12 03:35:00|39.62|37.12|39.56|37.06|39.69|37.19|39.51|37.01|0
1749699600000|2025-06-12 03:40:00|39.55|37.05|39.57|37.07|39.6|37.1|39.54|37.04|0
1749699900000|2025-06-12 03:45:00|39.59|37.09|39.64|37.14|39.67|37.17|39.55|37.05|0
1749700200000|2025-06-12 03:50:00|39.65|37.15|39.71|37.21|39.72|37.22|39.62|37.12|0
1749700500000|2025-06-12 03:55:00|39.7|37.2|39.71|37.21|39.74|37.24|39.67|37.17|0
1749700800000|2025-06-12 04:00:00|39.7|37.2|39.62|37.12|39.76|37.26|39.6|37.1|0
1749701100000|2025-06-12 04:05:00|39.63|37.13|39.64|37.14|39.67|37.17|39.56|37.06|0
1749701400000|2025-06-12 04:10:00|39.62|37.12|39.75|37.25|39.78|37.28|39.61|37.11|0
1749701700000|2025-06-12 04:15:00|39.74|37.24|39.72|37.22|39.78|37.28|39.69|37.19|0
1749702000000|2025-06-12 04:20:00|39.71|37.21|39.72|37.22|39.74|37.24|39.68|37.18|0
1749702300000|2025-06-12 04:25:00|39.73|37.23|39.76|37.26|39.79|37.29|39.72|37.22|0
1749702600000|2025-06-12 04:30:00|39.75|37.25|39.73|37.23|39.77|37.27|39.64|37.14|0
1749702900000|2025-06-12 04:35:00|39.71|37.21|39.95|37.45|39.98|37.48|39.7|37.2|0
1749703200000|2025-06-12 04:40:00|39.94|37.44|39.98|37.48|39.99|37.49|39.93|37.43|0
1749703500000|2025-06-12 04:45:00|39.99|37.49|39.78|37.28|39.99|37.49|39.73|37.23|0
1749703800000|2025-06-12 04:50:00|39.8|37.3|39.79|37.29|39.82|37.32|39.77|37.27|0
1749704100000|2025-06-12 04:55:00|39.76|37.26|39.52|37.02|39.79|37.29|39.47|36.97|0
1749704400000|2025-06-12 05:00:00|39.53|37.03|39.57|37.07|39.58|37.08|39.48|36.98|0
1749704700000|2025-06-12 05:05:00|39.58|37.08|39.58|37.08|39.61|37.11|39.49|36.99|0
1749705000000|2025-06-12 05:10:00|39.59|37.09|39.7|37.2|39.76|37.26|39.56|37.06|0
1749705300000|2025-06-12 05:15:00|39.69|37.19|39.64|37.14|39.69|37.19|39.59|37.09|0
1749705600000|2025-06-12 05:20:00|39.62|37.12|39.61|37.11|39.68|37.18|39.6|37.1|0
1749705900000|2025-06-12 05:25:00|39.6|37.1|39.42|36.92|39.6|37.1|39.32|36.82|0
1749706200000|2025-06-12 05:30:00|39.37|36.87|39.42|36.92|39.43|36.93|39.34|36.84|0
1749706500000|2025-06-12 05:35:00|39.41|36.91|39.57|37.07|39.61|37.11|39.39|36.89|0
1749706800000|2025-06-12 05:40:00|39.58|37.08|39.85|37.35|40.02|37.52|39.57|37.07|0
1749707100000|2025-06-12 05:45:00|39.86|37.36|39.73|37.23|39.95|37.45|39.73|37.23|0
1749707400000|2025-06-12 05:50:00|39.75|37.25|39.53|37.03|39.84|37.34|39.52|37.02|0
1749707700000|2025-06-12 05:55:00|39.55|37.05|39.48|36.98|39.63|37.13|39.39|36.89|0
1749708000000|2025-06-12 06:00:00|39.5|37|39.71|37.21|39.76|37.26|39.43|36.93|0
1749708300000|2025-06-12 06:05:00|39.7|37.2|39.8|37.3|39.92|37.42|39.68|37.18|0
1749708600000|2025-06-12 06:10:00|39.81|37.31|39.65|37.15|39.85|37.35|39.63|37.13|0
1749708900000|2025-06-12 06:15:00|39.62|37.12|39.58|37.08|39.63|37.13|39.47|36.97|0
1749709200000|2025-06-12 06:20:00|39.59|37.09|39.46|36.96|39.59|37.09|39.37|36.87|0
1749709500000|2025-06-12 06:25:00|39.44|36.94|39.53|37.03|39.53|37.03|39.37|36.87|0
1749709800000|2025-06-12 06:30:00|39.55|37.05|39.38|36.88|39.65|37.15|39.35|36.85|0
1749710100000|2025-06-12 06:35:00|39.31|36.81|39.34|36.84|39.42|36.92|39.3|36.8|0
1749710400000|2025-06-12 06:40:00|39.35|36.85|39.36|36.86|39.43|36.93|39.33|36.83|0
1749710700000|2025-06-12 06:45:00|39.37|36.87|39.42|36.92|39.48|36.98|39.34|36.84|0
1749711000000|2025-06-12 06:50:00|39.43|36.93|39.18|36.68|39.43|36.93|39.14|36.64|0
1749711300000|2025-06-12 06:55:00|39.19|36.69|39.22|36.72|39.26|36.76|39.14|36.64|0
1749711600000|2025-06-12 07:00:00|39.19|36.69|39.2|36.7|39.25|36.75|39.07|36.57|0
1749711900000|2025-06-12 07:05:00|39.18|36.68|39.26|36.76|39.32|36.82|39.18|36.68|0
1749712200000|2025-06-12 07:10:00|39.25|36.75|39.25|36.75|39.26|36.76|39.06|36.56|0
1749712500000|2025-06-12 07:15:00|39.27|36.77|39.14|36.64|39.28|36.78|39.06|36.56|0
1749712800000|2025-06-12 07:20:00|39.12|36.62|39.07|36.57|39.21|36.71|38.98|36.48|0
1749713100000|2025-06-12 07:25:00|39.06|36.56|39.25|36.75|39.31|36.81|39.06|36.56|0
1749713400000|2025-06-12 07:30:00|39.28|36.78|39.52|37.02|39.54|37.04|39.23|36.73|0
1749713700000|2025-06-12 07:35:00|39.5|37|39.53|37.03|39.63|37.13|39.43|36.93|0
1749714000000|2025-06-12 07:40:00|39.55|37.05|39.66|37.16|39.71|37.21|39.47|36.97|0
1749714300000|2025-06-12 07:45:00|39.74|37.24|40|37.5|40.12|37.62|39.74|37.24|0
1749714600000|2025-06-12 07:50:00|40.01|37.51|40.53|38.03|40.54|38.04|39.96|37.46|0
1749714900000|2025-06-12 07:55:00|40.61|38.11|40.58|38.08|40.65|38.15|40.43|37.93|0
1749715200000|2025-06-12 08:00:00|40.61|38.11|41.36|38.86|41.36|38.86|40.4|37.9|0
1749715500000|2025-06-12 08:05:00|41.35|38.85|40.9|38.4|41.47|38.97|40.84|38.34|0
1749715800000|2025-06-12 08:10:00|40.92|38.42|40.58|38.08|40.92|38.42|40.55|38.05|0
1749716100000|2025-06-12 08:15:00|40.59|38.09|41.19|38.69|41.29|38.79|40.53|38.03|0
1749716400000|2025-06-12 08:20:00|41.2|38.7|40.85|38.35|41.2|38.7|40.7|38.2|0
1749716700000|2025-06-12 08:25:00|40.87|38.37|40.88|38.38|41.05|38.55|40.69|38.19|0
1749717000000|2025-06-12 08:30:00|40.87|38.37|40.89|38.39|41.01|38.51|40.8|38.3|0
1749717300000|2025-06-12 08:35:00|40.86|38.36|41.03|38.53|41.1|38.6|40.86|38.36|0
1749717600000|2025-06-12 08:40:00|41.04|38.54|40.63|38.13|41.04|38.54|40.49|37.99|0
1749717900000|2025-06-12 08:45:00|40.6|38.1|40.33|37.83|40.65|38.15|40.28|37.78|0
1749718200000|2025-06-12 08:50:00|40.31|37.81|40.15|37.65|40.31|37.81|40.15|37.65|0
1749718500000|2025-06-12 08:55:00|40.1|37.6|40|37.5|40.1|37.6|39.91|37.41|0
1749718800000|2025-06-12 09:00:00|40.01|37.51|40.04|37.54|40.08|37.58|39.93|37.43|0
1749719100000|2025-06-12 09:05:00|40|37.5|39.89|37.39|40.03|37.53|39.86|37.36|0
1749719400000|2025-06-12 09:10:00|39.87|37.37|39.94|37.44|39.95|37.45|39.87|37.37|0
1749719700000|2025-06-12 09:15:00|39.96|37.46|40.1|37.6|40.16|37.66|39.92|37.42|0
1749720000000|2025-06-12 09:20:00|40.15|37.65|40.18|37.68|40.23|37.73|40.1|37.6|0
1749720300000|2025-06-12 09:25:00|40.16|37.66|40.24|37.74|40.4|37.9|40.12|37.62|0
1749720600000|2025-06-12 09:30:00|40.26|37.76|39.91|37.41|40.27|37.77|39.91|37.41|0
1749720900000|2025-06-12 09:35:00|39.89|37.39|39.7|37.2|39.89|37.39|39.56|37.06|0
1749721200000|2025-06-12 09:40:00|39.67|37.17|39.91|37.41|39.99|37.49|39.64|37.14|0
1749721500000|2025-06-12 09:45:00|39.93|37.43|39.79|37.29|39.96|37.46|39.67|37.17|0
1749721800000|2025-06-12 09:50:00|39.82|37.32|39.99|37.49|40.04|37.54|39.8|37.3|0
1749722100000|2025-06-12 09:55:00|40.01|37.51|39.99|37.49|40.05|37.55|39.95|37.45|0
1749722400000|2025-06-12 10:00:00|39.98|37.48|39.96|37.46|40.27|37.77|39.89|37.39|0
1749722700000|2025-06-12 10:05:00|39.93|37.43|40.26|37.76|40.26|37.76|39.93|37.43|0
1749723000000|2025-06-12 10:10:00|40.23|37.73|40.36|37.86|40.44|37.94|40.23|37.73|0
1749723300000|2025-06-12 10:15:00|40.27|37.77|40.21|37.71|40.31|37.81|40.16|37.66|0
1749723600000|2025-06-12 10:20:00|40.23|37.73|40.77|38.27|40.79|38.29|40.17|37.67|0
1749723900000|2025-06-12 10:25:00|40.75|38.25|40.88|38.38|41.06|38.56|40.74|38.24|0
1749724200000|2025-06-12 10:30:00|40.83|38.33|40.79|38.29|40.93|38.43|40.57|38.07|0
1749724500000|2025-06-12 10:35:00|40.78|38.28|40.79|38.29|40.9|38.4|40.69|38.19|0
1749724800000|2025-06-12 10:40:00|40.75|38.25|40.54|38.04|40.76|38.26|40.46|37.96|0
1749725100000|2025-06-12 10:45:00|40.5|38|40.37|37.87|40.56|38.06|40.27|37.77|0
1749725400000|2025-06-12 10:50:00|40.38|37.88|40.35|37.85|40.43|37.93|40.27|37.77|0
1749725700000|2025-06-12 10:55:00|40.39|37.89|40.39|37.89|40.46|37.96|40.17|37.67|0
1749726000000|2025-06-12 11:00:00|40.41|37.91|40.56|38.06|40.58|38.08|40.36|37.86|0
1749726300000|2025-06-12 11:05:00|40.59|38.09|40.6|38.1|40.87|38.37|40.57|38.07|0
1749726600000|2025-06-12 11:10:00|40.59|38.09|40.68|38.18|40.68|38.18|40.29|37.79|0
1749726900000|2025-06-12 11:15:00|40.74|38.24|40.7|38.2|40.79|38.29|40.65|38.15|0
1749727200000|2025-06-12 11:20:00|40.71|38.21|40.65|38.15|40.77|38.27|40.62|38.12|0
1749727500000|2025-06-12 11:25:00|40.66|38.16|40.67|38.17|40.79|38.29|40.62|38.12|0
1749727800000|2025-06-12 11:30:00|40.74|38.24|40.81|38.31|40.99|38.49|40.74|38.24|0
1749728100000|2025-06-12 11:35:00|40.82|38.32|41.03|38.53|41.2|38.7|40.78|38.28|0
1749728400000|2025-06-12 11:40:00|41.05|38.55|40.94|38.44|41.16|38.66|40.93|38.43|0
1749728700000|2025-06-12 11:45:00|40.95|38.45|40.88|38.38|40.99|38.49|40.8|38.3|0
1749729000000|2025-06-12 11:50:00|40.87|38.37|41.06|38.56|41.18|38.68|40.83|38.33|0
1749729300000|2025-06-12 11:55:00|41.07|38.57|41.23|38.73|41.26|38.76|41.02|38.52|0
1749729600000|2025-06-12 12:00:00|41.21|38.71|41.07|38.57|41.24|38.74|41.07|38.57|0
1749729900000|2025-06-12 12:05:00|41.04|38.54|40.97|38.47|41.13|38.63|40.97|38.47|0
1749730200000|2025-06-12 12:10:00|40.96|38.46|40.83|38.33|41.02|38.52|40.75|38.25|0
1749730500000|2025-06-12 12:15:00|40.85|38.35|40.77|38.27|40.86|38.36|40.69|38.19|0
1749730800000|2025-06-12 12:20:00|40.78|38.28|40.76|38.26|40.82|38.32|40.7|38.2|0
1749731100000|2025-06-12 12:25:00|40.74|38.24|40.91|38.41|40.94|38.44|40.67|38.17|0
1749731400000|2025-06-12 12:30:00|40.9|38.4|40.47|37.97|41.02|38.52|40.07|37.57|0
1749731700000|2025-06-12 12:35:00|40.44|37.94|39.86|37.36|40.46|37.96|39.76|37.26|0
1749732000000|2025-06-12 12:40:00|39.82|37.32|39.71|37.21|39.89|37.39|39.67|37.17|0
1749732300000|2025-06-12 12:45:00|39.7|37.2|39.68|37.18|39.82|37.32|39.6|37.1|0
1749732600000|2025-06-12 12:50:00|39.67|37.17|39.76|37.26|39.82|37.32|39.63|37.13|0
1749732900000|2025-06-12 12:55:00|39.74|37.24|39.61|37.11|39.74|37.24|39.43|36.93|0
1749733200000|2025-06-12 13:00:00|39.59|37.09|39.43|36.93|39.66|37.16|39.13|36.63|0
1749733500000|2025-06-12 13:05:00|39.41|36.91|39.53|37.03|39.68|37.18|39.34|36.84|0
1749733800000|2025-06-12 13:10:00|39.52|37.02|39.54|37.04|39.59|37.09|39.48|36.98|0
1749734100000|2025-06-12 13:15:00|39.52|37.02|39.59|37.09|39.68|37.18|39.48|36.98|0
1749734400000|2025-06-12 13:20:00|39.57|37.07|39.53|37.03|39.68|37.18|39.51|37.01|0
1749734700000|2025-06-12 13:25:00|39.78|36.78|39.82|36.82|39.84|36.84|39.71|36.71|0
1749735000000|2025-06-12 13:30:00|39.42|36.92|39.89|37.39|39.99|37.49|39.33|36.83|0
1749735300000|2025-06-12 13:35:00|39.84|37.34|39.6|37.1|40.09|37.59|39.47|36.97|0
1749735600000|2025-06-12 13:40:00|39.61|37.11|39.36|36.86|39.77|37.27|39.3|36.8|0
1749735900000|2025-06-12 13:45:00|39.42|36.92|39.28|36.78|39.52|37.02|39.26|36.76|0
1749736200000|2025-06-12 13:50:00|39.25|36.75|39.05|36.55|39.38|36.88|39|36.5|0
1749736500000|2025-06-12 13:55:00|39.07|36.57|39.28|36.78|39.51|37.01|39.07|36.57|0
1749736800000|2025-06-12 14:00:00|39.27|36.77|39.22|36.72|39.39|36.89|39.15|36.65|0
1749737100000|2025-06-12 14:05:00|39.2|36.7|38.78|36.28|39.3|36.8|37.68|35.18|0
1749737400000|2025-06-12 14:10:00|38.83|36.33|38.59|36.09|38.9|36.4|38.56|36.06|0
1749737700000|2025-06-12 14:15:00|38.57|36.07|38.3|35.8|38.62|36.12|38.24|35.74|0
1749738000000|2025-06-12 14:20:00|38.29|35.79|38.25|35.75|38.37|35.87|38.16|35.66|0
1749738300000|2025-06-12 14:25:00|38.23|35.73|37.81|35.31|38.41|35.91|37.67|35.17|0
1749738600000|2025-06-12 14:30:00|37.79|35.29|37.8|35.3|37.87|35.37|37.68|35.18|0
1749738900000|2025-06-12 14:35:00|37.81|35.31|37.58|35.08|37.89|35.39|37.56|35.06|0
1749739200000|2025-06-12 14:40:00|37.57|35.07|37.59|35.09|37.66|35.16|37.46|34.96|0
1749739500000|2025-06-12 14:45:00|37.58|35.08|37.53|35.03|37.65|35.15|37.51|35.01|0
1749739800000|2025-06-12 14:50:00|37.55|35.05|37.62|35.12|37.65|35.15|37.47|34.97|0
1749740100000|2025-06-12 14:55:00|37.6|35.1|37.77|35.27|37.85|35.35|37.58|35.08|0
1749740400000|2025-06-12 15:00:00|37.84|35.34|37.48|34.98|37.84|35.34|37.28|34.78|0
1749740700000|2025-06-12 15:05:00|37.5|35|37.71|35.21|37.74|35.24|37.43|34.93|0
1749741000000|2025-06-12 15:10:00|37.72|35.22|37.77|35.27|37.88|35.38|37.66|35.16|0
1749741300000|2025-06-12 15:15:00|37.79|35.29|38.3|35.8|38.44|35.94|37.61|35.11|0
1749741600000|2025-06-12 15:20:00|38.31|35.81|38.96|36.46|39.13|36.63|38.26|35.76|0
1749741900000|2025-06-12 15:25:00|38.97|36.47|38.78|36.28|39.24|36.74|38.78|36.28|0
1749742200000|2025-06-12 15:30:00|38.83|36.33|39|36.5|39.12|36.62|38.71|36.21|0
1749742500000|2025-06-12 15:35:00|38.98|36.48|39.19|36.69|39.19|36.69|38.86|36.36|0
1749742800000|2025-06-12 15:40:00|39.18|36.68|38.98|36.48|39.22|36.72|38.92|36.42|0
1749743100000|2025-06-12 15:45:00|39|36.5|39.17|36.67|39.3|36.8|38.94|36.44|0
1749743400000|2025-06-12 15:50:00|39.16|36.66|39.09|36.59|39.37|36.87|39.08|36.58|0
1749743700000|2025-06-12 15:55:00|39.11|36.61|38.96|36.46|39.14|36.64|38.88|36.38|0
1749744000000|2025-06-12 16:00:00|38.95|36.45|39.13|36.63|39.24|36.74|38.73|36.23|0
1749744300000|2025-06-12 16:05:00|39.32|36.82|38.88|36.38|39.33|36.83|38.8|36.3|0
1749744600000|2025-06-12 16:10:00|38.89|36.39|38.66|36.16|38.9|36.4|38.58|36.08|0
1749744900000|2025-06-12 16:15:00|38.65|36.15|38.72|36.22|38.8|36.3|38.5|36|0
1749745200000|2025-06-12 16:20:00|38.75|36.25|39.08|36.58|39.16|36.66|38.66|36.16|0
1749745500000|2025-06-12 16:25:00|39.07|36.57|38.43|35.93|39.07|36.57|38.37|35.87|0
1749745800000|2025-06-12 16:30:00|38.44|35.94|38.64|36.14|38.96|36.46|38.44|35.94|0
1749746100000|2025-06-12 16:35:00|38.61|36.11|38.24|35.74|38.63|36.13|38.24|35.74|0
1749746400000|2025-06-12 16:40:00|38.21|35.71|38.18|35.68|38.26|35.76|38.09|35.59|0
1749746700000|2025-06-12 16:45:00|38.17|35.67|38.28|35.78|38.36|35.86|38.09|35.59|0
1749747000000|2025-06-12 16:50:00|38.3|35.8|38.42|35.92|38.52|36.02|38.3|35.8|0
1749747300000|2025-06-12 16:55:00|38.43|35.93|38.48|35.98|38.59|36.09|38.37|35.87|0
1749747600000|2025-06-12 17:00:00|38.47|35.97|38.26|35.76|38.55|36.05|37.29|34.79|0
1749747900000|2025-06-12 17:05:00|38.27|35.77|38.11|35.61|38.4|35.9|38.08|35.58|0
1749748200000|2025-06-12 17:10:00|38.12|35.62|38.04|35.54|38.13|35.63|37.96|35.46|0
1749748500000|2025-06-12 17:15:00|38.05|35.55|37.91|35.41|38.09|35.59|37.86|35.36|0
1749748800000|2025-06-12 17:20:00|37.88|35.38|38|35.5|38.09|35.59|37.86|35.36|0
1749749100000|2025-06-12 17:25:00|37.96|35.46|37.99|35.49|38.1|35.6|37.89|35.39|0
1749749400000|2025-06-12 17:30:00|37.97|35.47|37.61|35.11|37.97|35.47|37.51|35.01|0
1749749700000|2025-06-12 17:35:00|37.62|35.12|37.6|35.1|37.69|35.19|37.53|35.03|0
1749750000000|2025-06-12 17:40:00|37.59|35.09|37.74|35.24|37.74|35.24|37.57|35.07|0
1749750300000|2025-06-12 17:45:00|37.73|35.23|37.76|35.26|37.83|35.33|37.68|35.18|0
1749750600000|2025-06-12 17:50:00|37.74|35.24|37.64|35.14|37.74|35.24|37.62|35.12|0
1749750900000|2025-06-12 17:55:00|37.66|35.16|37.84|35.34|37.92|35.42|37.66|35.16|0
1749751200000|2025-06-12 18:00:00|37.89|35.39|37.8|35.3|37.91|35.41|37.72|35.22|0
1749751500000|2025-06-12 18:05:00|37.78|35.28|37.79|35.29|37.85|35.35|37.69|35.19|0
1749751800000|2025-06-12 18:10:00|37.8|35.3|37.82|35.32|37.85|35.35|37.74|35.24|0
1749752100000|2025-06-12 18:15:00|37.85|35.35|37.76|35.26|37.85|35.35|37.73|35.23|0
1749752400000|2025-06-12 18:20:00|37.74|35.24|37.96|35.46|37.99|35.49|37.74|35.24|0
1749752700000|2025-06-12 18:25:00|37.95|35.45|38.17|35.67|38.33|35.83|37.9|35.4|0
1749753000000|2025-06-12 18:30:00|38.15|35.65|38.21|35.71|38.39|35.89|38.08|35.58|0
1749753300000|2025-06-12 18:35:00|38.2|35.7|38.16|35.66|38.3|35.8|37.98|35.48|0
1749753600000|2025-06-12 18:40:00|38.14|35.64|38.25|35.75|38.32|35.82|38.13|35.63|0
1749753900000|2025-06-12 18:45:00|38.28|35.78|38.19|35.69|38.41|35.91|38.15|35.65|0
1749754200000|2025-06-12 18:50:00|38.22|35.72|38.11|35.61|38.25|35.75|38.06|35.56|0
1749754500000|2025-06-12 18:55:00|38.13|35.63|38.06|35.56|38.3|35.8|38.03|35.53|0
1749754800000|2025-06-12 19:00:00|38.07|35.57|37.99|35.49|38.11|35.61|37.95|35.45|0
1749755100000|2025-06-12 19:05:00|37.97|35.47|38.05|35.55|38.1|35.6|37.9|35.4|0
1749755400000|2025-06-12 19:10:00|38.06|35.56|38.08|35.58|38.13|35.63|38.01|35.51|0
1749755700000|2025-06-12 19:15:00|38.07|35.57|37.98|35.48|38.1|35.6|37.94|35.44|0
1749756000000|2025-06-12 19:20:00|38|35.5|37.98|35.48|38.03|35.53|37.9|35.4|0
1749756300000|2025-06-12 19:25:00|37.99|35.49|38.08|35.58|38.12|35.62|37.99|35.49|0
1749756600000|2025-06-12 19:30:00|38.1|35.6|38.2|35.7|38.35|35.85|38.07|35.57|0
1749756900000|2025-06-12 19:35:00|38.25|35.75|38.19|35.69|38.25|35.75|38.1|35.6|0
1749757200000|2025-06-12 19:40:00|38.2|35.7|38.52|36.02|38.53|36.03|38.16|35.66|0
1749757500000|2025-06-12 19:45:00|38.5|36|38.48|35.98|38.59|36.09|38.45|35.95|0
1749757800000|2025-06-12 19:50:00|38.49|35.99|38.69|36.19|38.77|36.27|38.45|35.95|0
1749758100000|2025-06-12 19:55:00|38.72|36.22|38.27|35.77|38.72|36.22|38.27|35.77|0
1749758400000|2025-06-12 20:00:00|38.23|35.73|38.4|35.9|38.45|35.95|38.2|35.7|0
1749758700000|2025-06-12 20:05:00|38.34|35.84|38.51|36.01|38.54|36.04|38.29|35.79|0
1749759000000|2025-06-12 20:10:00|38.5|36|38.54|36.04|38.54|36.04|38.4|35.9|0
1749759300000|2025-06-12 20:15:00|38.56|36.06|38.7|36.2|38.72|36.22|38.54|36.04|0
1749759600000|2025-06-12 20:20:00|38.71|36.21|38.71|36.21|38.78|36.28|38.67|36.17|0
1749759900000|2025-06-12 20:25:00|38.73|36.23|38.74|36.24|38.77|36.27|38.7|36.2|0
1749760200000|2025-06-12 20:30:00|38.72|36.22|38.73|36.23|38.78|36.28|38.71|36.21|0
1749760500000|2025-06-12 20:35:00|38.72|36.22|38.72|36.22|38.75|36.25|38.7|36.2|0
1749760800000|2025-06-12 20:40:00|38.73|36.23|38.71|36.21|38.78|36.28|38.71|36.21|0
1749761100000|2025-06-12 20:45:00|38.73|36.23|38.79|36.29|38.82|36.32|38.71|36.21|0
1749761400000|2025-06-12 20:50:00|38.81|36.31|38.84|36.34|38.86|36.36|38.77|36.27|0
1749761700000|2025-06-12 20:55:00|39.09|36.09|39.15|36.15|39.15|36.15|39.09|36.09|0
1749762000000|2025-06-12 21:00:00|39.14|36.14|39.09|36.09|39.14|36.14|39.08|36.08|0
1749762300000|2025-06-12 21:05:00|39.11|36.11|39.09|36.09|39.14|36.14|39.09|36.09|0
1749762600000|2025-06-12 21:10:00|39.08|36.08|39.08|36.08|39.09|36.09|39.07|36.07|0
1749762900000|2025-06-12 21:15:00|39.07|36.07|39.08|36.08|39.09|36.09|39.06|36.06|0
1749763200000|2025-06-12 21:20:00|39.09|36.09|39.12|36.12|39.13|36.13|39.09|36.09|0
1749763500000|2025-06-12 21:25:00|39.11|36.11|39.1|36.1|39.11|36.11|39.09|36.09|0
1749763800000|2025-06-12 21:30:00|39.08|36.08|39.06|36.06|39.08|36.08|39.06|36.06|0
1749764100000|2025-06-12 21:35:00|39.07|36.07|38.99|35.99|39.07|36.07|38.98|35.98|0
1749764700000|2025-06-12 21:45:00|38.97|35.97|38.97|35.97|38.97|35.97|38.94|35.94|0
1749765000000|2025-06-12 21:50:00|38.96|35.96|38.98|35.98|38.99|35.99|38.96|35.96|0
1749765300000|2025-06-12 21:55:00|38.97|35.97|38.97|35.97|38.97|35.97|38.95|35.95|0
1749765600000|2025-06-12 22:00:00|39.11|36.11|39.31|36.31|39.39|36.39|39.09|36.09|0
1749765900000|2025-06-12 22:05:00|39.32|36.32|39.37|36.37|39.42|36.42|39.28|36.28|0
1749766200000|2025-06-12 22:10:00|39.36|36.36|39.28|36.28|39.36|36.36|39.28|36.28|0
1749766500000|2025-06-12 22:15:00|39.3|36.3|39.43|36.43|39.43|36.43|39.3|36.3|0
1749766800000|2025-06-12 22:20:00|39.45|36.45|39.4|36.4|39.46|36.46|39.38|36.38|0
1749767100000|2025-06-12 22:25:00|39.43|36.43|39.52|36.52|39.56|36.56|39.41|36.41|0
1749767400000|2025-06-12 22:30:00|39.53|36.53|39.57|36.57|39.73|36.73|39.53|36.53|0
1749767700000|2025-06-12 22:35:00|39.58|36.58|39.65|36.65|39.65|36.65|39.55|36.55|0
1749768000000|2025-06-12 22:40:00|39.64|36.64|39.59|36.59|39.67|36.67|39.59|36.59|0
1749768300000|2025-06-12 22:45:00|39.58|36.58|39.47|36.47|39.58|36.58|39.42|36.42|0
1749768600000|2025-06-12 22:50:00|39.46|36.46|39.48|36.48|39.48|36.48|39.45|36.45|0
1749768900000|2025-06-12 22:55:00|39.49|36.49|39.43|36.43|39.49|36.49|39.39|36.39|0
1749769200000|2025-06-12 23:00:00|39.45|36.45|39.52|36.52|39.56|36.56|39.45|36.45|0
1749769500000|2025-06-12 23:05:00|39.49|36.49|39.42|36.42|39.49|36.49|39.41|36.41|0
1749769800000|2025-06-12 23:10:00|39.4|36.4|39.44|36.44|39.48|36.48|39.4|36.4|0
1749770100000|2025-06-12 23:15:00|39.43|36.43|39.46|36.46|39.46|36.46|39.38|36.38|0
1749770400000|2025-06-12 23:20:00|39.47|36.47|39.41|36.41|39.47|36.47|39.38|36.38|0
1749770700000|2025-06-12 23:25:00|39.4|36.4|39.47|36.47|39.47|36.47|39.4|36.4|0
1749771000000|2025-06-12 23:30:00|39.49|36.49|39.53|36.53|39.53|36.53|39.47|36.47|0
1749771300000|2025-06-12 23:35:00|39.51|36.51|39.48|36.48|39.56|36.56|39.46|36.46|0
1749771600000|2025-06-12 23:40:00|39.5|36.5|39.59|36.59|39.73|36.73|39.42|36.42|0
1749771900000|2025-06-12 23:45:00|39.62|36.62|39.62|36.62|39.69|36.69|39.54|36.54|0
1749772200000|2025-06-12 23:50:00|39.61|36.61|39.65|36.65|39.69|36.69|39.55|36.55|0
1749772500000|2025-06-12 23:55:00|39.63|36.63|40.81|37.81|40.81|37.81|39.61|36.61|0
1749772800000|2025-06-13 00:00:00|41.29|38.29|43.16|39.26|43.31|39.41|41.24|37.59|0
1749773100000|2025-06-13 00:05:00|43.15|39.25|43.96|37.96|44.2|40.3|42.8|37.61|0
1749773400000|2025-06-13 00:10:00|43.95|37.95|43.54|37.54|44.41|38.41|43.27|37.27|0
1749773700000|2025-06-13 00:15:00|43.49|37.49|48.3|42.05|49.5|44.5|42.94|37.46|0
1749774000000|2025-06-13 00:20:00|48.56|42.31|50.14|43.89|52.19|45.94|48.35|42.1|0
1749774300000|2025-06-13 00:25:00|50.37|44.12|49.04|42.79|50.71|44.46|48.47|42.22|0
1749774600000|2025-06-13 00:30:00|49.17|42.92|49.43|43.18|49.69|43.44|47.4|41.15|0
1749774900000|2025-06-13 00:35:00|49.13|42.88|49.74|43.49|50.59|44.34|48.28|42.03|0
1749775200000|2025-06-13 00:40:00|49|42.75|49.63|43.38|50.99|44.74|48.35|42.1|0
1749775500000|2025-06-13 00:45:00|49.66|43.41|49.03|41.53|49.83|43.44|48.58|40.51|0
1749775800000|2025-06-13 00:50:00|49.12|41.62|52.74|42.74|52.86|42.86|49.09|41.1|0
1749776100000|2025-06-13 00:55:00|52.71|42.71|51.65|41.65|52.73|42.73|51.51|41.51|0
1749776400000|2025-06-13 01:00:00|51.5|41.5|52.96|42.96|52.99|42.99|51.41|41.41|0
1749776700000|2025-06-13 01:05:00|52.91|42.91|53.15|43.15|53.48|43.48|52.8|42.8|0
1749777000000|2025-06-13 01:10:00|53.16|43.16|58.06|48.06|58.49|48.49|52.98|42.98|0
1749777300000|2025-06-13 01:15:00|58.09|48.09|56.64|46.64|58.09|48.09|55.71|45.71|0
1749777600000|2025-06-13 01:20:00|56.65|46.65|55.42|45.42|56.65|46.65|55.24|45.24|0
1749777900000|2025-06-13 01:25:00|55.7|45.7|57.08|47.08|57.09|47.09|55.11|45.11|0
1749778200000|2025-06-13 01:30:00|57.07|47.07|54.09|44.09|58.05|48.05|53.99|43.99|0
1749778500000|2025-06-13 01:35:00|54.17|44.17|52.75|42.75|54.3|44.3|52.4|42.4|0
1749778800000|2025-06-13 01:40:00|52.73|42.73|52.89|42.89|53.37|43.37|52.73|42.73|0
1749779100000|2025-06-13 01:45:00|52.78|42.78|51.69|41.69|52.78|42.78|51.43|41.43|0
1749779400000|2025-06-13 01:50:00|51.67|41.67|51.47|41.47|51.84|41.84|51.34|41.34|0
1749779700000|2025-06-13 01:55:00|51.45|41.45|50.95|40.95|51.45|41.45|50.73|40.73|0
1749780000000|2025-06-13 02:00:00|50.92|40.92|52.24|42.24|52.24|42.24|50.92|40.92|0
1749780300000|2025-06-13 02:05:00|52.21|42.21|52.03|42.03|52.53|42.53|51.91|41.91|0
1749780600000|2025-06-13 02:10:00|52.04|42.04|52.55|42.55|52.62|42.62|52.02|42.02|0
1749780900000|2025-06-13 02:15:00|52.52|42.52|53.14|43.14|53.28|43.28|52.5|42.5|0
1749781200000|2025-06-13 02:20:00|53.15|43.15|53.54|43.54|53.62|43.62|53.09|43.09|0
1749781500000|2025-06-13 02:25:00|53.61|43.61|53.99|43.99|54.2|44.2|53.56|43.56|0
1749781800000|2025-06-13 02:30:00|54.01|44.01|54.48|44.48|54.51|44.51|53.92|43.92|0
1749782100000|2025-06-13 02:35:00|54.46|44.46|54.86|44.86|55.14|45.14|54.23|44.23|0
1749782400000|2025-06-13 02:40:00|54.88|44.88|57.66|47.66|57.66|47.66|54.84|44.84|0
1749782700000|2025-06-13 02:45:00|57.64|47.64|56.53|46.53|57.64|47.64|56.53|46.53|0
1749783000000|2025-06-13 02:50:00|56.54|46.54|56.73|46.73|56.82|46.82|56.4|46.4|0
1749783300000|2025-06-13 02:55:00|56.75|46.75|55.7|45.7|56.76|46.76|55.65|45.65|0
1749783600000|2025-06-13 03:00:00|55.69|45.69|55.62|45.62|56.11|46.11|55.15|45.15|0
1749783900000|2025-06-13 03:05:00|55.68|45.68|54.51|44.51|57.01|47.01|54.45|44.45|0
1749784200000|2025-06-13 03:10:00|54.53|44.53|55.46|45.46|56.58|46.58|54.53|44.53|0
1749784500000|2025-06-13 03:15:00|55.42|45.42|54.94|44.94|55.54|45.54|54.89|44.89|0
1749784800000|2025-06-13 03:20:00|55.03|45.03|54.63|44.63|55.13|45.13|54.44|44.44|0
1749785100000|2025-06-13 03:25:00|54.6|44.6|54.59|44.59|54.67|44.67|54.42|44.42|0
1749785400000|2025-06-13 03:30:00|54.61|44.61|53.82|45.07|54.68|45.22|53.8|44.49|0
1749785700000|2025-06-13 03:35:00|53.84|45.09|53.84|45.09|53.93|45.18|53.6|44.85|0
1749786000000|2025-06-13 03:40:00|53.82|45.07|53.4|45.9|54.03|45.9|53.28|44.85|0
1749786300000|2025-06-13 03:45:00|53.38|45.88|53.5|46|53.57|46.07|53.3|45.8|0
1749786600000|2025-06-13 03:50:00|53.49|45.99|52.93|45.43|54.19|46.69|52.82|45.32|0
1749786900000|2025-06-13 03:55:00|52.91|45.41|52.92|45.42|53.14|45.64|52.05|44.55|0
1749787200000|2025-06-13 04:00:00|52.94|45.44|53.35|45.85|53.35|45.85|52.29|44.79|0
1749787500000|2025-06-13 04:05:00|53.33|45.83|53.07|45.57|53.33|45.83|52.41|44.91|0
1749787800000|2025-06-13 04:10:00|53.1|45.6|53.15|45.65|53.17|45.67|52.97|45.47|0
1749788100000|2025-06-13 04:15:00|53.17|45.67|53.48|45.98|53.95|46.45|53.14|45.64|0
1749788400000|2025-06-13 04:20:00|53.46|45.96|53.52|46.02|53.55|46.05|53.4|45.9|0
1749788700000|2025-06-13 04:25:00|53.46|45.96|52.98|46.73|53.72|46.9|52.88|45.96|0
1749789000000|2025-06-13 04:30:00|52.99|46.74|52.34|46.09|53.09|46.84|52.34|46.09|0
1749789300000|2025-06-13 04:35:00|52.33|46.08|52.38|46.13|52.6|46.35|52.16|45.91|0
1749789600000|2025-06-13 04:40:00|52.36|46.11|51.7|46.7|52.4|46.82|51.61|46.03|0
1749789900000|2025-06-13 04:45:00|51.69|46.69|51.47|46.47|51.74|46.74|51.39|46.39|0
1749790200000|2025-06-13 04:50:00|51.49|46.49|51.42|46.42|51.53|46.53|51.39|46.39|0
1749790500000|2025-06-13 04:55:00|51.43|46.43|51.7|46.7|51.7|46.7|51.31|46.31|0
1749790800000|2025-06-13 05:00:00|51.63|46.63|51.79|46.79|52.11|47.11|51.37|46.37|0
1749791100000|2025-06-13 05:05:00|51.77|46.77|51.67|46.67|51.89|46.89|51.63|46.63|0
1749791400000|2025-06-13 05:10:00|51.6|46.6|51.63|46.63|51.74|46.74|51.59|46.59|0
1749791700000|2025-06-13 05:15:00|51.09|46.09|51.32|46.32|52|47|51.09|46.09|0
1749792000000|2025-06-13 05:20:00|51.33|46.33|51.36|46.36|51.73|46.73|51.13|46.13|0
1749792300000|2025-06-13 05:25:00|51.42|46.42|50.68|45.68|51.44|46.44|50.57|45.57|0
1749792600000|2025-06-13 05:30:00|50.67|45.67|51.05|46.05|51.18|46.18|50.62|45.62|0
1749792900000|2025-06-13 05:35:00|51.06|46.06|51.02|46.02|51.4|46.4|50.88|45.88|0
1749793200000|2025-06-13 05:40:00|51|46|51.61|46.61|51.66|46.66|50.96|45.96|0
1749793500000|2025-06-13 05:45:00|51.6|46.6|51.57|46.57|51.69|46.69|51.5|46.5|0
1749793800000|2025-06-13 05:50:00|51.59|46.59|51.54|46.54|51.67|46.67|51.44|46.44|0
1749794100000|2025-06-13 05:55:00|51.57|46.57|51.26|46.26|51.6|46.6|51.26|46.26|0
1749794400000|2025-06-13 06:00:00|51.3|46.3|50.19|45.19|51.3|46.3|49.8|44.8|0
1749794700000|2025-06-13 06:05:00|50.17|45.17|50.04|45.04|50.34|45.34|49.97|44.97|0
1749795000000|2025-06-13 06:10:00|50.02|45.02|49.97|44.97|50.15|45.15|49.83|44.83|0
1749795300000|2025-06-13 06:15:00|49.95|44.95|50.74|45.74|50.76|45.76|49.84|44.84|0
1749795600000|2025-06-13 06:20:00|50.75|45.75|50.79|45.79|50.94|45.94|50.6|45.6|0
1749795900000|2025-06-13 06:25:00|50.8|45.8|50.98|45.98|51.04|46.04|50.44|45.44|0
1749796200000|2025-06-13 06:30:00|50.96|45.96|50.12|45.62|51.02|46.02|49.97|45.47|0
1749796500000|2025-06-13 06:35:00|50.13|45.63|50.49|45.99|50.71|46.21|50.04|45.54|0
1749796800000|2025-06-13 06:40:00|50.45|45.95|50.67|46.17|51.06|46.56|50.42|45.92|0
1749797100000|2025-06-13 06:45:00|50.66|46.16|49.62|45.12|50.81|46.31|49.62|45.12|0
1749797400000|2025-06-13 06:50:00|49.6|45.1|49.5|45|49.77|45.27|49.39|44.89|0
1749797700000|2025-06-13 06:55:00|49.47|44.97|48.92|44.42|49.8|45.3|48.88|44.38|0
1749798000000|2025-06-13 07:00:00|48.89|44.39|49.2|44.7|49.47|44.97|48.84|44.34|0
1749798300000|2025-06-13 07:05:00|49.16|44.66|48.99|44.49|50.2|45.7|48.95|44.45|0
1749798600000|2025-06-13 07:10:00|49|44.5|48.92|44.42|49.11|44.61|48.84|44.34|0
1749798900000|2025-06-13 07:15:00|49.01|44.51|49.26|44.76|49.28|44.78|48.97|44.47|0
1749799200000|2025-06-13 07:20:00|49.27|44.77|49.58|45.08|49.61|45.11|49.22|44.72|0
1749799500000|2025-06-13 07:25:00|49.64|45.14|49.14|44.64|49.68|45.18|49.03|44.53|0
1749799800000|2025-06-13 07:30:00|49.13|44.63|48.92|44.42|49.27|44.77|48.82|44.32|0
1749800100000|2025-06-13 07:35:00|48.93|44.43|48.57|44.07|48.96|44.46|48.49|43.99|0
1749800400000|2025-06-13 07:40:00|48.59|44.09|47.8|43.3|48.61|44.11|47.69|43.19|0
1749800700000|2025-06-13 07:45:00|47.78|43.28|47.8|43.3|48|43.5|47.67|43.17|0
1749801000000|2025-06-13 07:50:00|47.73|43.23|47.24|42.74|47.8|43.3|47.01|42.51|0
1749801300000|2025-06-13 07:55:00|47.22|42.72|47.46|42.96|47.52|43.02|47.2|42.7|0
1749801600000|2025-06-13 08:00:00|47.44|42.94|46.68|42.18|47.49|42.99|46.51|42.01|0
1749801900000|2025-06-13 08:05:00|46.7|42.2|46.95|42.45|47.27|42.77|46.6|42.1|0
1749802200000|2025-06-13 08:10:00|46.96|42.46|46.52|42.02|46.96|42.46|46.43|41.93|0
1749802500000|2025-06-13 08:15:00|46.53|42.03|46.57|42.07|46.73|42.23|46.48|41.98|0
1749802800000|2025-06-13 08:20:00|46.58|42.08|47.09|42.59|47.2|42.7|46.58|42.08|0
1749803100000|2025-06-13 08:25:00|47.11|42.61|47.29|42.79|47.68|43.18|47.11|42.61|0
1749803400000|2025-06-13 08:30:00|47.27|42.77|47.26|42.76|47.33|42.83|47.12|42.62|0
1749803700000|2025-06-13 08:35:00|47.28|42.78|47.29|42.79|47.38|42.88|47.12|42.62|0
1749804000000|2025-06-13 08:40:00|47.27|42.77|47.63|43.13|47.71|43.21|47.27|42.77|0
1749804300000|2025-06-13 08:45:00|47.61|43.11|47.82|43.32|47.97|43.47|47.59|43.09|0
1749804600000|2025-06-13 08:50:00|47.86|43.36|47.77|43.27|47.92|43.42|47.66|43.16|0
1749804900000|2025-06-13 08:55:00|47.72|43.22|47.69|43.19|47.92|43.42|47.68|43.18|0
1749805200000|2025-06-13 09:00:00|47.7|43.2|47.21|43.71|47.84|43.72|47.19|43.03|0
1749805500000|2025-06-13 09:05:00|47.24|43.74|47.44|43.94|47.44|43.94|47.07|43.57|0
1749805800000|2025-06-13 09:10:00|47.43|43.93|47.85|44.35|48.14|44.64|47.3|43.8|0
1749806100000|2025-06-13 09:15:00|47.83|44.33|47.43|43.93|47.96|44.46|46.88|43.38|0
1749806400000|2025-06-13 09:20:00|47.4|43.9|47.17|43.67|47.63|44.13|46.99|43.49|0
1749806700000|2025-06-13 09:25:00|47.16|43.66|47.45|43.25|47.45|43.71|46.78|43.18|0
1749807000000|2025-06-13 09:30:00|47.43|43.23|47.53|44.03|47.74|44.05|47.27|43.23|0
1749807300000|2025-06-13 09:35:00|47.55|44.05|47.63|44.13|47.67|44.17|47.41|43.91|0
1749807600000|2025-06-13 09:40:00|47.65|44.15|47.59|44.09|47.68|44.18|47.52|44.02|0
1749807900000|2025-06-13 09:45:00|47.62|44.12|47.63|44.13|47.67|44.17|47.54|44.04|0
1749808200000|2025-06-13 09:50:00|47.61|44.11|47.15|43.65|47.68|44.18|47.09|43.59|0
1749808500000|2025-06-13 09:55:00|47.13|43.63|46.96|43.46|47.2|43.7|46.86|43.36|0
1749808800000|2025-06-13 10:00:00|46.99|43.49|47.43|43.93|47.46|43.96|46.92|43.42|0
1749809100000|2025-06-13 10:05:00|47.44|43.94|47.45|43.95|47.56|44.06|47.37|43.87|0
1749809400000|2025-06-13 10:10:00|47.44|43.94|47.12|43.62|47.44|43.94|46.84|43.34|0
1749809700000|2025-06-13 10:15:00|47.1|43.6|47.09|43.59|47.45|43.95|47.09|43.59|0
1749810000000|2025-06-13 10:20:00|47.07|43.57|46.85|43.85|47.32|44.24|46.85|43.55|0
1749810300000|2025-06-13 10:25:00|46.81|43.81|46.31|43.31|47.01|44.01|46.23|43.23|0
1749810600000|2025-06-13 10:30:00|46.33|43.33|46.38|43.38|46.42|43.42|46.26|43.26|0
1749810900000|2025-06-13 10:35:00|46.37|43.37|46.47|43.47|46.55|43.55|46.26|43.26|0
1749811200000|2025-06-13 10:40:00|46.49|43.49|46.61|43.61|46.61|43.61|46.37|43.37|0
1749811500000|2025-06-13 10:45:00|46.5|43.5|46.37|43.37|46.54|43.54|46.33|43.33|0
1749811800000|2025-06-13 10:50:00|46.24|43.24|46.23|43.23|46.34|43.34|46.16|43.16|0
1749812100000|2025-06-13 10:55:00|46.21|43.21|45.98|42.98|46.25|43.25|45.71|42.71|0
1749812400000|2025-06-13 11:00:00|45.99|42.99|45.42|42.42|46.01|43.01|45.38|42.38|0
1749812700000|2025-06-13 11:05:00|45.43|42.43|45.06|42.06|45.44|42.44|44.88|41.88|0
1749813000000|2025-06-13 11:10:00|44.93|41.93|45.45|42.45|45.5|42.5|44.84|41.84|0
1749813300000|2025-06-13 11:15:00|45.47|42.47|45.43|42.43|45.6|42.6|45.29|42.29|0
1749813600000|2025-06-13 11:20:00|45.44|42.44|45.39|42.39|45.52|42.52|45.31|42.31|0
1749813900000|2025-06-13 11:25:00|45.38|42.38|45.52|42.52|45.61|42.61|45.35|42.35|0
1749814200000|2025-06-13 11:30:00|45.54|42.54|45.28|42.28|45.57|42.57|45.26|42.26|0
1749814500000|2025-06-13 11:35:00|45.27|42.27|45.02|42.02|45.27|42.27|44.85|41.85|0
1749814800000|2025-06-13 11:40:00|45|42|44.89|41.89|45.05|42.05|44.83|41.83|0
1749815100000|2025-06-13 11:45:00|44.88|41.88|44.85|41.85|44.92|41.92|44.71|41.71|0
1749815400000|2025-06-13 11:50:00|44.87|41.87|44.66|41.66|44.88|41.88|44.55|41.55|0
1749815700000|2025-06-13 11:55:00|44.64|41.64|44.63|41.63|44.75|41.75|44.53|41.53|0
1749816000000|2025-06-13 12:00:00|44.58|41.58|44.89|41.89|44.96|41.96|44.53|41.53|0
1749816300000|2025-06-13 12:05:00|44.91|41.91|44.9|41.9|45.05|42.05|44.81|41.81|0
1749816600000|2025-06-13 12:10:00|44.88|41.88|44.89|41.89|44.98|41.98|44.8|41.8|0
1749816900000|2025-06-13 12:15:00|44.91|41.91|44.79|41.79|45.04|42.04|44.69|41.69|0
1749817200000|2025-06-13 12:20:00|44.78|41.78|44.29|41.29|44.79|41.79|44.12|41.12|0
1749817500000|2025-06-13 12:25:00|44.28|41.28|44.26|41.26|44.36|41.36|44.14|41.14|0
1749817800000|2025-06-13 12:30:00|44.25|41.25|44.27|41.27|44.47|41.47|44.24|41.24|0
1749818100000|2025-06-13 12:35:00|44.26|41.26|44.28|41.28|44.3|41.3|44.07|41.07|0
1749818400000|2025-06-13 12:40:00|44.27|41.27|44.68|41.68|44.81|41.81|44.24|41.24|0
1749818700000|2025-06-13 12:45:00|44.67|41.67|44.77|41.77|44.77|41.77|44.5|41.5|0
1749819000000|2025-06-13 12:50:00|44.78|41.78|44.99|41.99|45.15|42.15|44.6|41.6|0
1749819300000|2025-06-13 12:55:00|44.97|41.97|44.94|41.94|45.02|42.02|44.84|41.84|0
1749819600000|2025-06-13 13:00:00|44.92|41.92|45.01|42.01|45.12|42.12|44.84|41.84|0
1749819900000|2025-06-13 13:05:00|45.03|42.03|45.1|42.1|45.14|42.14|44.95|41.95|0
1749820200000|2025-06-13 13:10:00|45.07|42.07|45.4|42.4|45.49|42.49|45.03|42.03|0
1749820500000|2025-06-13 13:15:00|45.38|42.38|45.91|42.91|45.95|42.95|45.33|42.33|0
1749820800000|2025-06-13 13:20:00|45.93|42.93|46.26|42.66|46.26|43.08|45.8|42.66|0
1749821100000|2025-06-13 13:25:00|46.23|42.63|45.62|42.02|46.23|42.63|45.6|42|0
1749821400000|2025-06-13 13:30:00|44.64|41.64|43.89|40.89|44.64|41.64|43.29|40.29|0
1749821700000|2025-06-13 13:35:00|43.86|40.86|43.18|40.18|43.98|40.98|43.01|40.01|0
1749822000000|2025-06-13 13:40:00|43.21|40.21|43.54|40.54|43.59|40.59|43.1|40.1|0
1749822300000|2025-06-13 13:45:00|43.52|40.52|43.85|40.85|43.97|40.97|43.41|40.41|0
1749822600000|2025-06-13 13:50:00|43.87|40.87|44.08|41.08|44.08|41.08|43.32|40.32|0
1749822900000|2025-06-13 13:55:00|44.1|41.1|44.45|41.45|44.72|41.72|43.97|40.97|0
1749823200000|2025-06-13 14:00:00|43.89|40.89|44.35|41.35|44.36|41.36|43.8|40.8|0
1749823500000|2025-06-13 14:05:00|44.37|41.37|44|41|44.42|41.42|43.79|40.79|0
1749823800000|2025-06-13 14:10:00|44.07|41.07|44.44|41.44|44.9|41.9|44.05|41.05|0
1749824100000|2025-06-13 14:15:00|44.42|41.42|44.59|41.59|44.72|41.72|44.28|41.28|0
1749824400000|2025-06-13 14:20:00|44.6|41.6|44.75|41.75|45.3|42.3|44.6|41.6|0
1749824700000|2025-06-13 14:25:00|44.78|41.78|45.69|42.69|45.74|42.74|44.75|41.75|0
1749825000000|2025-06-13 14:30:00|45.63|42.63|45.22|42.22|45.82|42.82|45.12|42.12|0
1749825300000|2025-06-13 14:35:00|45.21|42.21|44.31|41.31|45.3|42.3|44.29|41.29|0
1749825600000|2025-06-13 14:40:00|44.3|41.3|44.71|41.71|44.72|41.72|43.95|40.95|0
1749825900000|2025-06-13 14:45:00|44.68|41.68|45.02|42.02|45.29|42.29|44.58|41.58|0
1749826200000|2025-06-13 14:50:00|45.04|42.04|43.91|40.91|45.18|42.18|43.76|40.76|0
1749826500000|2025-06-13 14:55:00|43.89|40.89|43.55|40.55|43.89|40.89|43.39|40.39|0
1749826800000|2025-06-13 15:00:00|43.53|40.53|43.3|40.3|43.66|40.66|43.29|40.29|0
1749827100000|2025-06-13 15:05:00|43.31|40.31|42.97|39.97|43.33|40.33|42.84|39.84|0
1749827400000|2025-06-13 15:10:00|42.99|39.99|42.45|39.45|43.18|40.18|42.43|39.43|0
1749827700000|2025-06-13 15:15:00|42.43|39.43|42.27|39.27|42.53|39.53|42.19|39.19|0
1749828000000|2025-06-13 15:20:00|42.25|39.25|41.92|38.92|42.25|39.25|41.77|38.77|0
1749828300000|2025-06-13 15:25:00|41.95|38.95|41.57|38.57|42.01|39.01|41.57|38.57|0
1749828600000|2025-06-13 15:30:00|41.55|38.55|41.47|38.47|41.55|38.55|41.29|38.29|0
1749828900000|2025-06-13 15:35:00|41.44|38.44|41.61|38.61|41.78|38.78|41.43|38.43|0
1749829200000|2025-06-13 15:40:00|41.6|38.6|41.23|38.23|41.68|38.68|41.15|38.15|0
1749829500000|2025-06-13 15:45:00|41.26|38.26|40.88|37.88|41.3|38.3|40.74|37.74|0
1749829800000|2025-06-13 15:50:00|40.84|37.84|40.53|37.53|40.87|37.87|40.5|37.5|0
1749830100000|2025-06-13 15:55:00|40.58|37.58|40.86|37.86|40.94|37.94|40.51|37.51|0
1749830400000|2025-06-13 16:00:00|40.88|37.88|40.94|37.94|41.05|38.05|40.84|37.84|0
1749830700000|2025-06-13 16:05:00|40.93|37.93|40.67|37.67|41|38|40.61|37.61|0
1749831000000|2025-06-13 16:10:00|40.64|37.64|40.68|37.68|40.74|37.74|40.5|37.5|0
1749831300000|2025-06-13 16:15:00|40.7|37.7|40.55|37.55|40.78|37.78|40.48|37.48|0
1749831600000|2025-06-13 16:20:00|40.52|37.52|40.7|37.7|40.79|37.79|40.52|37.52|0
1749831900000|2025-06-13 16:25:00|40.68|37.68|41.06|38.06|41.26|38.26|40.58|37.58|0
1749832200000|2025-06-13 16:30:00|41.04|38.04|41.05|38.05|41.18|38.18|40.97|37.97|0
1749832500000|2025-06-13 16:35:00|41.01|38.01|41.44|38.44|41.44|38.44|40.96|37.96|0
1749832800000|2025-06-13 16:40:00|41.45|38.45|41.57|38.57|41.64|38.64|41.34|38.34|0
1749833100000|2025-06-13 16:45:00|41.58|38.58|41.74|38.74|41.74|38.74|41.54|38.54|0
1749833400000|2025-06-13 16:50:00|41.73|38.73|41.29|38.29|41.85|38.85|41.23|38.23|0
1749833700000|2025-06-13 16:55:00|41.31|38.31|41.31|38.31|41.36|38.36|41.07|38.07|0
1749834000000|2025-06-13 17:00:00|41.35|38.35|41.56|38.56|41.56|38.56|41.23|38.23|0
1749834300000|2025-06-13 17:05:00|41.66|38.66|42.13|39.13|42.13|39.13|41.58|38.58|0
1749834600000|2025-06-13 17:10:00|42.12|39.12|42.34|39.34|42.62|39.62|42.1|39.1|0
1749834900000|2025-06-13 17:15:00|42.35|39.35|42.83|39.83|43.17|40.17|42.35|39.35|0
1749835200000|2025-06-13 17:20:00|42.88|39.88|42.57|39.57|42.88|39.88|42.27|39.27|0
1749835500000|2025-06-13 17:25:00|42.54|39.54|43.04|40.04|43.04|40.04|42.54|39.54|0
1749835800000|2025-06-13 17:30:00|43.05|40.05|43.06|40.06|43.06|40.06|42.69|39.69|0
1749836100000|2025-06-13 17:35:00|43.05|40.05|43.16|40.16|43.19|40.19|42.9|39.9|0
1749836400000|2025-06-13 17:40:00|43.34|40.34|43.48|40.48|43.59|40.59|43.06|40.06|0
1749836700000|2025-06-13 17:45:00|43.49|40.49|43.41|40.41|43.51|40.51|43.21|40.21|0
1749837000000|2025-06-13 17:50:00|43.43|40.43|42.86|39.86|43.45|40.45|42.78|39.78|0
1749837300000|2025-06-13 17:55:00|42.84|39.84|42.99|39.99|43.06|40.06|42.82|39.82|0
1749837600000|2025-06-13 18:00:00|43|40|43.96|40.96|43.96|40.96|42.71|39.71|0
1749837900000|2025-06-13 18:05:00|43.9|40.9|44.33|41.33|44.53|41.53|43.69|40.69|0
1749838200000|2025-06-13 18:10:00|44.35|41.35|44.47|41.47|44.59|41.59|44.12|41.12|0
1749838500000|2025-06-13 18:15:00|44.48|41.48|44.68|41.68|45.24|42.24|44.48|41.48|0
1749838800000|2025-06-13 18:20:00|44.69|41.69|44.95|41.95|45.2|42.2|44.6|41.6|0
1749839100000|2025-06-13 18:25:00|44.94|41.94|46.03|43.03|46.19|43.19|44.86|41.86|0
1749839400000|2025-06-13 18:30:00|46.08|43.08|47.1|43.85|47.42|44.3|45.96|42.96|0
1749839700000|2025-06-13 18:35:00|47.08|43.83|47.64|44.39|47.72|44.47|46.88|43.63|0
1749840000000|2025-06-13 18:40:00|47.61|44.36|47.42|44.17|47.79|44.54|47.15|43.9|0
1749840300000|2025-06-13 18:45:00|47.41|44.16|47.56|44.31|47.57|44.32|46.72|43.47|0
1749840600000|2025-06-13 18:50:00|47.55|44.3|46.63|43.38|47.61|44.36|46.63|43.38|0
1749840900000|2025-06-13 18:55:00|46.67|43.42|46.73|43.23|47.07|43.57|46.45|43.2|0
1749841200000|2025-06-13 19:00:00|46.74|43.24|46.94|43.44|47.39|43.89|46.41|42.91|0
1749841500000|2025-06-13 19:05:00|46.95|43.45|46.28|42.78|47.11|43.61|46.27|42.77|0
1749841800000|2025-06-13 19:10:00|46.27|42.77|46|42.5|46.57|43.07|45.88|42.38|0
1749842100000|2025-06-13 19:15:00|45.94|42.44|46.61|43.11|46.63|43.13|45.94|42.44|0
1749842400000|2025-06-13 19:20:00|46.62|43.12|46.77|43.27|46.84|43.34|46.16|42.66|0
1749842700000|2025-06-13 19:25:00|46.78|43.28|47.2|43.7|47.36|43.86|46.78|43.28|0
1749843000000|2025-06-13 19:30:00|47.16|43.66|47.11|43.61|47.34|43.84|46.71|43.21|0
1749843300000|2025-06-13 19:35:00|47.16|43.66|46.44|42.94|47.16|43.66|46.14|42.64|0
1749843600000|2025-06-13 19:40:00|46.57|43.07|46.95|43.45|47.05|43.55|46.26|42.76|0
1749843900000|2025-06-13 19:45:00|46.97|43.47|46.48|42.98|47.45|43.95|46.38|42.88|0
1749844200000|2025-06-13 19:50:00|46.54|43.04|46.88|43.38|47.03|43.53|46.04|42.54|0
1749844500000|2025-06-13 19:55:00|46.89|43.39|45.77|42.27|46.97|43.47|45.77|42.27|0
1749844800000|2025-06-13 20:00:00|45.81|42.31|45.84|42.34|45.85|42.35|45.42|41.92|0
1749845100000|2025-06-13 20:05:00|45.8|42.3|45.84|42.34|45.96|42.46|45.66|42.16|0
1749845400000|2025-06-13 20:10:00|45.77|42.27|45.15|41.65|45.79|42.29|45.15|41.65|0
1750032900000|2025-06-16 00:15:00|43.41|40.41|43.61|40.61|43.68|40.68|43.41|40.41|0
1750033200000|2025-06-16 00:20:00|43.59|40.59|43.34|40.34|43.67|40.67|43.22|40.22|0
1750033500000|2025-06-16 00:25:00|43.35|40.35|43.66|40.66|43.66|40.66|43.23|40.23|0
1750033800000|2025-06-16 00:30:00|43.67|40.67|43.3|40.3|43.79|40.79|43.28|40.28|0
1750034100000|2025-06-16 00:35:00|43.31|40.31|43.54|40.54|43.58|40.58|43.3|40.3|0
1750034400000|2025-06-16 00:40:00|43.53|40.53|43.4|40.4|43.56|40.56|42.92|39.92|0
1750034700000|2025-06-16 00:45:00|43.42|40.42|43.43|40.43|43.47|40.47|43.36|40.36|0
1750035000000|2025-06-16 00:50:00|43.45|40.45|43.55|40.55|43.59|40.59|43.42|40.42|0
1750035300000|2025-06-16 00:55:00|43.61|40.61|43.37|40.37|43.61|40.61|41.33|38.33|0
1750035600000|2025-06-16 01:00:00|43.36|40.36|43.25|40.25|43.38|40.38|43.23|40.23|0
1750035900000|2025-06-16 01:05:00|43.24|40.24|43.28|40.28|43.45|40.45|43.22|40.22|0
1750036200000|2025-06-16 01:10:00|43.25|40.25|43.27|40.27|43.35|40.35|43.24|40.24|0
1750036500000|2025-06-16 01:15:00|43.26|40.26|43.38|40.38|43.46|40.46|43.22|40.22|0
1750036800000|2025-06-16 01:20:00|43.36|40.36|43.37|40.37|43.69|40.69|43.33|40.33|0
1750037100000|2025-06-16 01:25:00|43.45|40.45|43.6|40.6|43.69|40.69|43.38|40.38|0
1750037400000|2025-06-16 01:30:00|43.62|40.62|43.27|40.27|43.62|40.62|43.14|40.14|0
1750037700000|2025-06-16 01:35:00|43.26|40.26|43.29|40.29|43.34|40.34|43.26|40.26|0
1750038000000|2025-06-16 01:40:00|43.35|40.35|43.37|40.37|43.4|40.4|43.3|40.3|0
1750038300000|2025-06-16 01:45:00|43.35|40.35|43.31|40.31|43.4|40.4|43.3|40.3|0
1750038600000|2025-06-16 01:50:00|43.29|40.29|43.28|40.28|43.35|40.35|43.22|40.22|0
1750038900000|2025-06-16 01:55:00|43.24|40.24|43.18|40.18|43.25|40.25|43.1|40.1|0
1750039200000|2025-06-16 02:00:00|43.16|40.16|43.18|40.18|43.27|40.27|43.15|40.15|0
1750039500000|2025-06-16 02:05:00|43.21|40.21|43.14|40.14|43.3|40.3|43.11|40.11|0
1750039800000|2025-06-16 02:10:00|43.15|40.15|43.21|40.21|43.26|40.26|43.08|40.08|0
1750040100000|2025-06-16 02:15:00|43.2|40.2|42.7|39.7|43.21|40.21|42.64|39.64|0
1750040400000|2025-06-16 02:20:00|42.71|39.71|42.87|39.87|42.88|39.88|42.3|39.3|0
1750040700000|2025-06-16 02:25:00|42.88|39.88|42.87|39.87|42.92|39.92|42.78|39.78|0
1750041000000|2025-06-16 02:30:00|42.88|39.88|42.79|39.79|42.89|39.89|42.76|39.76|0
1750041300000|2025-06-16 02:35:00|42.8|39.8|42.78|39.78|42.84|39.84|42.74|39.74|0
1750041600000|2025-06-16 02:40:00|42.77|39.77|42.73|39.73|42.78|39.78|42.68|39.68|0
1750041900000|2025-06-16 02:45:00|42.75|39.75|42.76|39.76|42.79|39.79|42.52|39.52|0
1750042200000|2025-06-16 02:50:00|42.75|39.75|42.88|39.88|42.88|39.88|42.73|39.73|0
1750042500000|2025-06-16 02:55:00|42.9|39.9|42.78|39.78|42.9|39.9|42.76|39.76|0
1750042800000|2025-06-16 03:00:00|42.79|39.79|42.82|39.82|42.83|39.83|42.77|39.77|0
1750043100000|2025-06-16 03:05:00|42.83|39.83|42.84|39.84|42.89|39.89|42.8|39.8|0
1750043400000|2025-06-16 03:10:00|42.82|39.82|42.8|39.8|42.89|39.89|42.8|39.8|0
1750043700000|2025-06-16 03:15:00|42.81|39.81|42.8|39.8|42.85|39.85|42.79|39.79|0
1750044000000|2025-06-16 03:20:00|42.82|39.82|42.81|39.81|42.86|39.86|42.8|39.8|0
1750044300000|2025-06-16 03:25:00|42.79|39.79|42.88|39.88|42.93|39.93|42.76|39.76|0
1750044600000|2025-06-16 03:30:00|42.94|39.94|43.11|40.11|43.23|40.23|42.92|39.92|0
1750044900000|2025-06-16 03:35:00|43.09|40.09|43.09|40.09|43.22|40.22|43.09|40.09|0
1750045200000|2025-06-16 03:40:00|43.12|40.12|43.15|40.15|43.25|40.25|43.09|40.09|0
1750045500000|2025-06-16 03:45:00|43.16|40.16|43.17|40.17|43.22|40.22|43.13|40.13|0
1750045800000|2025-06-16 03:50:00|43.19|40.19|43.08|40.08|43.19|40.19|42.9|39.9|0
1750046100000|2025-06-16 03:55:00|43.06|40.06|42.99|39.99|43.06|40.06|42.97|39.97|0
1750046400000|2025-06-16 04:00:00|43.01|40.01|43.05|40.05|43.12|40.12|43|40|0
1750046700000|2025-06-16 04:05:00|43.03|40.03|42.92|39.92|43.03|40.03|42.87|39.87|0
1750047000000|2025-06-16 04:10:00|42.9|39.9|42.8|39.8|42.96|39.96|42.79|39.79|0
1750047300000|2025-06-16 04:15:00|42.79|39.79|42.84|39.84|42.89|39.89|42.78|39.78|0
1750047600000|2025-06-16 04:20:00|42.83|39.83|42.85|39.85|42.91|39.91|42.81|39.81|0
1750047900000|2025-06-16 04:25:00|42.87|39.87|42.84|39.84|42.89|39.89|42.82|39.82|0
1750048200000|2025-06-16 04:30:00|42.85|39.85|42.99|39.99|42.99|39.99|42.79|39.79|0
1750048500000|2025-06-16 04:35:00|42.96|39.96|43.07|40.07|43.21|40.21|42.94|39.94|0
1750048800000|2025-06-16 04:40:00|43.08|40.08|43.12|40.12|43.15|40.15|43.07|40.07|0
1750049100000|2025-06-16 04:45:00|43.13|40.13|43.16|40.16|43.2|40.2|43.08|40.08|0
1750049400000|2025-06-16 04:50:00|43.18|40.18|43.09|40.09|43.18|40.18|43.05|40.05|0
1750049700000|2025-06-16 04:55:00|43.08|40.08|43.09|40.09|43.16|40.16|43.07|40.07|0
1750050000000|2025-06-16 05:00:00|43.08|40.08|42.9|39.9|43.08|40.08|42.89|39.89|0
1750050300000|2025-06-16 05:05:00|42.89|39.89|42.79|39.79|42.96|39.96|42.78|39.78|0
1750050600000|2025-06-16 05:10:00|42.78|39.78|42.75|39.75|42.8|39.8|42.74|39.74|0
1750050900000|2025-06-16 05:15:00|42.76|39.76|42.54|39.54|42.76|39.76|42.53|39.53|0
1750051200000|2025-06-16 05:20:00|42.52|39.52|42.44|39.44|42.62|39.62|42.4|39.4|0
1750051500000|2025-06-16 05:25:00|42.42|39.42|42.37|39.37|42.45|39.45|42.35|39.35|0
1750051800000|2025-06-16 05:30:00|42.35|39.35|42.37|39.37|42.44|39.44|42.23|39.23|0
1750052100000|2025-06-16 05:35:00|42.36|39.36|42.09|39.09|42.38|39.38|42.09|39.09|0
1750052400000|2025-06-16 05:40:00|42.08|39.08|42.21|39.21|42.21|39.21|42.08|39.08|0
1750052700000|2025-06-16 05:45:00|42.24|39.24|42.25|39.25|42.3|39.3|42.2|39.2|0
1750053000000|2025-06-16 05:50:00|42.26|39.26|42.32|39.32|42.34|39.34|42.2|39.2|0
1750053300000|2025-06-16 05:55:00|42.31|39.31|42.34|39.34|42.35|39.35|42.27|39.27|0
1750053600000|2025-06-16 06:00:00|42.32|39.32|42.18|39.18|42.41|39.41|42.16|39.16|0
1750053900000|2025-06-16 06:05:00|42.2|39.2|42.13|39.13|42.38|39.38|42.07|39.07|0
1750054200000|2025-06-16 06:10:00|42.11|39.11|42.08|39.08|42.22|39.22|42.01|39.01|0
1750054500000|2025-06-16 06:15:00|42.09|39.09|42.07|39.07|42.18|39.18|42.03|39.03|0
1750054800000|2025-06-16 06:20:00|42.06|39.06|42.04|39.04|42.08|39.08|41.82|38.82|0
1750055100000|2025-06-16 06:25:00|41.98|38.98|41.96|38.96|42.06|39.06|41.9|38.9|0
1750055400000|2025-06-16 06:30:00|41.95|38.95|42.07|39.07|42.15|39.15|41.79|38.79|0
1750055700000|2025-06-16 06:35:00|42.06|39.06|41.78|38.78|42.1|39.1|41.75|38.75|0
1750056000000|2025-06-16 06:40:00|41.79|38.79|41.72|38.72|41.84|38.84|41.55|38.55|0
1750056300000|2025-06-16 06:45:00|41.71|38.71|41.74|38.74|41.78|38.78|41.67|38.67|0
1750056600000|2025-06-16 06:50:00|41.72|38.72|41.6|38.6|41.79|38.79|41.59|38.59|0
1750056900000|2025-06-16 06:55:00|41.61|38.61|41.61|38.61|41.69|38.69|41.57|38.57|0
1750057200000|2025-06-16 07:00:00|41.6|38.6|41.25|38.25|41.69|38.69|41.14|38.14|0
1750057500000|2025-06-16 07:05:00|41.24|38.24|41.27|38.27|41.32|38.32|41.13|38.13|0
1750057800000|2025-06-16 07:10:00|41.25|38.25|40.99|37.99|41.29|38.29|40.97|37.97|0
1750058100000|2025-06-16 07:15:00|40.96|37.96|41.09|38.09|41.09|38.09|40.93|37.93|0
1750058400000|2025-06-16 07:20:00|41.11|38.11|41.15|38.15|41.18|38.18|41.01|38.01|0
1750058700000|2025-06-16 07:25:00|41.16|38.16|41.25|38.25|41.34|38.34|41.11|38.11|0
1750059000000|2025-06-16 07:30:00|41.23|38.23|40.75|37.75|41.23|38.23|40.72|37.72|0
1750059300000|2025-06-16 07:35:00|40.78|37.78|40.89|37.89|40.97|37.97|40.76|37.76|0
1750059600000|2025-06-16 07:40:00|40.88|37.88|40.91|37.91|40.95|37.95|40.83|37.83|0
1750059900000|2025-06-16 07:45:00|40.92|37.92|41.09|38.09|41.15|38.15|40.84|37.84|0
1750060200000|2025-06-16 07:50:00|41.05|38.05|40.92|37.92|41.08|38.08|40.8|37.8|0
1750060500000|2025-06-16 07:55:00|40.9|37.9|41.03|38.03|41.09|38.09|40.86|37.86|0
1750060800000|2025-06-16 08:00:00|41.04|38.04|41.39|38.39|41.49|38.49|41.02|38.02|0
1750061100000|2025-06-16 08:05:00|41.38|38.38|41.31|38.31|41.44|38.44|41.26|38.26|0
1750061400000|2025-06-16 08:10:00|41.18|38.18|41.41|38.41|41.41|38.41|41.18|38.18|0
1750061700000|2025-06-16 08:15:00|41.39|38.39|41.54|38.54|41.54|38.54|41.36|38.36|0
1750062000000|2025-06-16 08:20:00|41.57|38.57|41.47|38.47|41.6|38.6|41.42|38.42|0
1750062300000|2025-06-16 08:25:00|41.49|38.49|41.47|38.47|41.53|38.53|41.43|38.43|0
1750062600000|2025-06-16 08:30:00|41.45|38.45|41.35|38.35|41.48|38.48|41.21|38.21|0
1750062900000|2025-06-16 08:35:00|41.37|38.37|41.21|38.21|41.55|38.55|41.13|38.13|0
1750063200000|2025-06-16 08:40:00|41.19|38.19|41.2|38.2|41.27|38.27|41.13|38.13|0
1750063500000|2025-06-16 08:45:00|41.18|38.18|41.18|38.18|41.22|38.22|41.12|38.12|0
1750063800000|2025-06-16 08:50:00|41.17|38.17|40.97|38.47|41.2|38.47|40.88|38.13|0
1750064100000|2025-06-16 08:55:00|40.96|38.46|40.95|38.45|41.01|38.51|40.93|38.43|0
1750064400000|2025-06-16 09:00:00|40.92|38.42|41.1|38.6|41.16|38.66|40.9|38.4|0
1750064700000|2025-06-16 09:05:00|41.07|38.57|41.32|38.82|41.34|38.84|41.03|38.53|0
1750065000000|2025-06-16 09:10:00|41.31|38.81|41.65|39.15|41.67|39.17|41.28|38.78|0
1750065300000|2025-06-16 09:15:00|41.63|39.13|41.66|39.16|41.74|39.24|41.59|39.09|0
1750065600000|2025-06-16 09:20:00|41.64|39.14|41.58|39.08|41.69|39.19|41.58|39.08|0
1750065900000|2025-06-16 09:25:00|41.57|39.07|41.4|38.9|41.63|39.13|41.3|38.8|0
1750066200000|2025-06-16 09:30:00|41.39|38.89|41.48|38.98|41.51|39.01|41.35|38.85|0
1750066500000|2025-06-16 09:35:00|41.47|38.97|41.75|39.25|41.79|39.29|41.46|38.96|0
1750066800000|2025-06-16 09:40:00|41.76|39.26|41.69|39.19|41.77|39.27|41.65|39.15|0
1750067100000|2025-06-16 09:45:00|41.7|39.2|41.71|39.21|41.77|39.27|41.64|39.14|0
1750067400000|2025-06-16 09:50:00|41.73|39.23|41.63|39.13|41.74|39.24|41.63|39.13|0
1750067700000|2025-06-16 09:55:00|41.64|39.14|41.66|39.16|41.72|39.22|41.58|39.08|0
1750068000000|2025-06-16 10:00:00|41.65|39.15|41.66|39.16|41.7|39.2|41.6|39.1|0
1750068300000|2025-06-16 10:05:00|41.65|39.15|41.61|39.11|41.72|39.22|41.6|39.1|0
1750068600000|2025-06-16 10:10:00|41.6|39.1|41.37|38.87|41.68|39.18|41.37|38.87|0
1750068900000|2025-06-16 10:15:00|41.39|38.89|41.34|38.84|41.4|38.9|41.3|38.8|0
1750069200000|2025-06-16 10:20:00|41.33|38.83|41.34|38.84|41.38|38.88|41.32|38.82|0
1750069500000|2025-06-16 10:25:00|41.36|38.86|41.33|38.83|41.36|38.86|41.31|38.81|0
1750069800000|2025-06-16 10:30:00|41.34|38.84|41.35|38.85|41.38|38.88|41.31|38.81|0
1750070100000|2025-06-16 10:35:00|41.37|38.87|41.36|38.86|41.39|38.89|41.33|38.83|0
1750070400000|2025-06-16 10:40:00|41.35|38.85|41.7|39.2|41.73|39.23|41.35|38.85|0
1750070700000|2025-06-16 10:45:00|41.68|39.18|41.45|38.95|41.73|39.23|41.41|38.91|0
1750071000000|2025-06-16 10:50:00|41.48|38.98|41.21|38.71|41.48|38.98|41.16|38.66|0
1750071300000|2025-06-16 10:55:00|41.2|38.7|40.98|38.48|41.23|38.73|40.98|38.48|0
1750071600000|2025-06-16 11:00:00|41.01|38.51|41.35|38.85|41.4|38.9|40.99|38.49|0
1750071900000|2025-06-16 11:05:00|41.37|38.87|41.39|38.89|41.47|38.97|41.31|38.81|0
1750072200000|2025-06-16 11:10:00|41.38|38.88|41.38|38.88|41.45|38.95|41.34|38.84|0
1750072500000|2025-06-16 11:15:00|41.36|38.86|41.31|38.81|41.45|38.95|41.25|38.75|0
1750072800000|2025-06-16 11:20:00|41.29|38.79|41.29|38.79|41.42|38.92|41.25|38.75|0
1750073100000|2025-06-16 11:25:00|41.3|38.8|41.26|38.76|41.34|38.84|41.25|38.75|0
1750073400000|2025-06-16 11:30:00|41.27|38.77|41.25|38.75|41.31|38.81|41.23|38.73|0
1750073700000|2025-06-16 11:35:00|41.24|38.74|40.74|38.24|41.24|38.74|40.72|38.22|0
1750074000000|2025-06-16 11:40:00|40.78|38.28|40.78|38.28|40.85|38.35|40.72|38.22|0
1750074300000|2025-06-16 11:45:00|40.79|38.29|40.66|38.16|40.81|38.31|40.61|38.11|0
1750074600000|2025-06-16 11:50:00|40.65|38.15|40.49|37.99|40.69|38.19|40.48|37.98|0
1750074900000|2025-06-16 11:55:00|40.5|38|40.49|37.99|40.57|38.07|40.44|37.94|0
1750075200000|2025-06-16 12:00:00|40.51|38.01|40.52|38.02|40.91|38.41|40.45|37.95|0
1750075500000|2025-06-16 12:05:00|40.54|38.04|40.46|37.96|40.65|38.15|40.46|37.96|0
1750075800000|2025-06-16 12:10:00|40.48|37.98|40.48|37.98|40.52|38.02|40.42|37.92|0
1750076100000|2025-06-16 12:15:00|40.49|37.99|40.43|37.93|40.5|38|40.4|37.9|0
1750076400000|2025-06-16 12:20:00|40.42|37.92|40.26|37.76|40.45|37.95|40.21|37.71|0
1750076700000|2025-06-16 12:25:00|40.28|37.78|40.23|37.73|40.33|37.83|40.22|37.72|0
1750077000000|2025-06-16 12:30:00|40.24|37.74|40.35|37.85|40.81|38.31|40.2|37.7|0
1750077300000|2025-06-16 12:35:00|40.28|37.78|40.4|37.9|40.45|37.95|40.28|37.78|0
1750077600000|2025-06-16 12:40:00|40.39|37.89|40.34|37.84|40.47|37.97|40.31|37.81|0
1750077900000|2025-06-16 12:45:00|40.35|37.85|40.34|37.84|40.42|37.92|40.29|37.79|0
1750078200000|2025-06-16 12:50:00|40.35|37.85|40.31|37.81|40.38|37.88|40.3|37.8|0
1750078500000|2025-06-16 12:55:00|40.33|37.83|40.29|37.79|40.34|37.84|40.25|37.75|0
1750078800000|2025-06-16 13:00:00|40.25|37.75|40.21|37.71|40.37|37.87|40.19|37.69|0
1750079100000|2025-06-16 13:05:00|40.22|37.72|40.24|37.74|40.46|37.96|40.19|37.69|0
1750079400000|2025-06-16 13:10:00|40.23|37.73|40.05|37.55|40.29|37.79|40.02|37.52|0
1750079700000|2025-06-16 13:15:00|40.06|37.56|40.31|37.81|40.32|37.82|40.04|37.54|0
1750080000000|2025-06-16 13:20:00|40.32|37.82|40.57|37.57|40.57|37.85|40.2|37.57|0
1750080300000|2025-06-16 13:25:00|40.6|37.6|40.69|37.69|40.73|37.73|40.52|37.52|0
1750080600000|2025-06-16 13:30:00|40.26|37.76|39.51|37.01|40.26|37.76|39.51|37.01|0
1750080900000|2025-06-16 13:35:00|39.52|37.02|39.36|36.86|39.67|37.17|39.27|36.77|0
1750081200000|2025-06-16 13:40:00|39.34|36.84|39.5|37|39.56|37.06|39.25|36.75|0
1750081500000|2025-06-16 13:45:00|39.52|37.02|38.97|36.47|39.52|37.02|38.9|36.4|0
1750081800000|2025-06-16 13:50:00|38.94|36.44|38.34|35.84|39.07|36.57|38.28|35.78|0
1750082100000|2025-06-16 13:55:00|38.36|35.86|38.01|35.51|38.39|35.89|37.84|35.34|0
1750082400000|2025-06-16 14:00:00|37.97|35.47|37.62|35.12|37.97|35.47|37.59|35.09|0
1750082700000|2025-06-16 14:05:00|37.61|35.11|37.99|35.49|37.99|35.49|37.53|35.03|0
1750083000000|2025-06-16 14:10:00|38|35.5|37.44|34.94|38|35.5|37.38|34.88|0
1750083300000|2025-06-16 14:15:00|37.42|34.92|37.23|34.73|37.54|35.04|37.18|34.68|0
1750083600000|2025-06-16 14:20:00|37.21|34.71|37.32|34.82|37.37|34.87|37.2|34.7|0
1750083900000|2025-06-16 14:25:00|37.29|34.79|37.3|34.8|37.41|34.91|37.23|34.73|0
1750084200000|2025-06-16 14:30:00|37.28|34.78|37.19|34.69|37.31|34.81|37.15|34.65|0
1750084500000|2025-06-16 14:35:00|37.16|34.66|37.52|35.02|37.57|35.07|37.11|34.61|0
1750084800000|2025-06-16 14:40:00|37.5|35|37.39|34.89|37.66|35.16|37.36|34.86|0
1750085100000|2025-06-16 14:45:00|37.4|34.9|37.53|35.03|37.59|35.09|37.29|34.79|0
1750085400000|2025-06-16 14:50:00|37.55|35.05|37.67|35.17|37.69|35.19|37.47|34.97|0
1750085700000|2025-06-16 14:55:00|37.68|35.18|37.64|35.14|37.8|35.3|37.6|35.1|0
1750086000000|2025-06-16 15:00:00|37.66|35.16|37.75|35.25|37.85|35.35|37.5|35|0
1750086300000|2025-06-16 15:05:00|37.76|35.26|37.89|35.39|37.93|35.43|37.74|35.24|0
1750086600000|2025-06-16 15:10:00|37.86|35.36|37.84|35.34|37.9|35.4|37.74|35.24|0
1750086900000|2025-06-16 15:15:00|37.82|35.32|37.6|35.1|37.82|35.32|37.53|35.03|0
1750087200000|2025-06-16 15:20:00|37.61|35.11|37.47|34.97|37.68|35.18|37.45|34.95|0
1750087500000|2025-06-16 15:25:00|37.48|34.98|37.97|35.47|38.05|35.55|37.41|34.91|0
1750087800000|2025-06-16 15:30:00|37.94|35.44|37.88|35.38|38|35.5|37.75|35.25|0
1750088100000|2025-06-16 15:35:00|37.91|35.41|37.8|35.3|37.97|35.47|37.64|35.14|0
1750088400000|2025-06-16 15:40:00|37.77|35.27|37.74|35.24|37.84|35.34|37.68|35.18|0
1750088700000|2025-06-16 15:45:00|37.72|35.22|37.77|35.27|37.81|35.31|37.6|35.1|0
1750089000000|2025-06-16 15:50:00|37.78|35.28|37.98|35.48|38.03|35.53|37.72|35.22|0
1750089300000|2025-06-16 15:55:00|38.01|35.51|38.19|35.69|38.34|35.84|37.98|35.48|0
1750089600000|2025-06-16 16:00:00|38.16|35.66|38.42|35.92|38.47|35.97|38.02|35.52|0
1750089900000|2025-06-16 16:05:00|38.41|35.91|38.34|35.84|38.56|36.06|38.33|35.83|0
1750090200000|2025-06-16 16:10:00|38.33|35.83|38.15|35.65|38.43|35.93|38.14|35.64|0
1750090500000|2025-06-16 16:15:00|38.18|35.68|38.06|35.56|38.27|35.77|38|35.5|0
1750090800000|2025-06-16 16:20:00|38.08|35.58|38.17|35.67|38.22|35.72|38.02|35.52|0
1750091100000|2025-06-16 16:25:00|38.23|35.73|38.38|35.88|38.45|35.95|38.23|35.73|0
1750091400000|2025-06-16 16:30:00|38.36|35.86|38.39|35.89|38.41|35.91|38.28|35.78|0
1750091700000|2025-06-16 16:35:00|38.41|35.91|38.52|36.02|38.57|36.07|38.37|35.87|0
1750092000000|2025-06-16 16:40:00|38.53|36.03|38.92|36.42|38.99|36.49|38.53|36.03|0
1750092300000|2025-06-16 16:45:00|38.9|36.4|38.8|36.3|39.02|36.52|38.72|36.22|0
1750092600000|2025-06-16 16:50:00|38.81|36.31|38.52|36.02|38.93|36.43|38.52|36.02|0
1750092900000|2025-06-16 16:55:00|38.53|36.03|38.94|36.44|39.07|36.57|38.53|36.03|0
1750093200000|2025-06-16 17:00:00|38.95|36.45|38.98|36.48|39.05|36.55|38.89|36.39|0
1750093500000|2025-06-16 17:05:00|38.97|36.47|39.04|36.54|39.22|36.72|38.97|36.47|0
1750093800000|2025-06-16 17:10:00|39.06|36.56|39.23|36.73|39.26|36.76|39|36.5|0
1750094100000|2025-06-16 17:15:00|39.22|36.72|39.12|36.62|39.32|36.82|39.08|36.58|0
1750094400000|2025-06-16 17:20:00|39.13|36.63|38.99|36.49|39.13|36.63|38.92|36.42|0
1750094700000|2025-06-16 17:25:00|39.01|36.51|38.55|36.05|39.01|36.51|38.37|35.87|0
1750095000000|2025-06-16 17:30:00|38.53|36.03|38.52|36.02|38.62|36.12|38.33|35.83|0
1750095300000|2025-06-16 17:35:00|38.49|35.99|38.73|36.23|38.73|36.23|38.46|35.96|0
1750095600000|2025-06-16 17:40:00|38.74|36.24|38.76|36.26|38.8|36.3|38.56|36.06|0
1750095900000|2025-06-16 17:45:00|38.74|36.24|38.75|36.25|38.84|36.34|38.63|36.13|0
1750096200000|2025-06-16 17:50:00|38.78|36.28|38.98|36.48|38.99|36.49|38.68|36.18|0
1750096500000|2025-06-16 17:55:00|38.99|36.49|39.35|36.85|39.37|36.87|38.99|36.49|0
1750096800000|2025-06-16 18:00:00|39.37|36.87|39.1|36.6|39.39|36.89|39.05|36.55|0
1750097100000|2025-06-16 18:05:00|39.08|36.58|39.05|36.55|39.09|36.59|38.93|36.43|0
1750097400000|2025-06-16 18:10:00|39.08|36.58|39.08|36.58|39.18|36.68|38.99|36.49|0
1750097700000|2025-06-16 18:15:00|39.06|36.56|39.27|36.77|39.3|36.8|39.03|36.53|0
1750098000000|2025-06-16 18:20:00|39.26|36.76|39.14|36.64|39.39|36.89|39.09|36.59|0
1750098300000|2025-06-16 18:25:00|39.13|36.63|39.14|36.64|39.19|36.69|39|36.5|0
1750098600000|2025-06-16 18:30:00|39.12|36.62|39.25|36.75|39.34|36.84|39.08|36.58|0
1750098900000|2025-06-16 18:35:00|39.24|36.74|39.28|36.78|39.44|36.94|39.24|36.74|0
1750099200000|2025-06-16 18:40:00|39.27|36.77|39.25|36.75|39.35|36.85|39.18|36.68|0
1750099500000|2025-06-16 18:45:00|39.28|36.78|39.34|36.84|39.35|36.85|39.21|36.71|0
1750099800000|2025-06-16 18:50:00|39.35|36.85|39.09|36.59|39.43|36.93|39.07|36.57|0
1750100100000|2025-06-16 18:55:00|39.07|36.57|38.89|36.39|39.07|36.57|38.8|36.3|0
1750100400000|2025-06-16 19:00:00|38.88|36.38|39.03|36.53|39.12|36.62|38.83|36.33|0
1750100700000|2025-06-16 19:05:00|39.04|36.54|39.4|36.9|39.4|36.9|39.04|36.54|0
1750101000000|2025-06-16 19:10:00|39.41|36.91|39.4|36.9|39.53|37.03|39.29|36.79|0
1750101300000|2025-06-16 19:15:00|39.39|36.89|39.47|36.97|39.47|36.97|39.31|36.81|0
1750101600000|2025-06-16 19:20:00|39.5|37|39.21|36.71|39.59|37.09|39.04|36.54|0
1750101900000|2025-06-16 19:25:00|39.23|36.73|39.33|36.83|39.33|36.83|39.13|36.63|0
1750102200000|2025-06-16 19:30:00|39.31|36.81|39.41|36.91|39.53|37.03|39.21|36.71|0
1750102500000|2025-06-16 19:35:00|39.44|36.94|39.26|36.76|39.44|36.94|39.13|36.63|0
1750102800000|2025-06-16 19:40:00|39.27|36.77|39.13|36.63|39.31|36.81|39.13|36.63|0
1750103100000|2025-06-16 19:45:00|39.12|36.62|38.96|36.46|39.12|36.62|38.86|36.36|0
1750103400000|2025-06-16 19:50:00|39.03|36.53|38.86|36.36|39.36|36.86|38.83|36.33|0
1750103700000|2025-06-16 19:55:00|38.69|36.19|38.79|36.29|39.26|36.76|38.69|36.19|0
1750104000000|2025-06-16 20:00:00|38.81|36.31|38.6|36.1|38.81|36.31|38.53|36.03|0
1750104300000|2025-06-16 20:05:00|38.58|36.08|38.7|36.2|38.77|36.27|38.57|36.07|0
1750104600000|2025-06-16 20:10:00|38.71|36.21|38.66|36.16|38.72|36.22|38.6|36.1|0
1750104900000|2025-06-16 20:15:00|38.68|36.18|38.66|36.16|38.69|36.19|38.63|36.13|0
1750105200000|2025-06-16 20:20:00|38.64|36.14|38.74|36.24|38.78|36.28|38.64|36.14|0
1750105500000|2025-06-16 20:25:00|38.73|36.23|38.73|36.23|38.87|36.37|38.72|36.22|0
1750105800000|2025-06-16 20:30:00|38.76|36.26|38.73|36.23|38.76|36.26|38.71|36.21|0
1750106100000|2025-06-16 20:35:00|38.75|36.25|38.6|36.1|38.76|36.26|38.57|36.07|0
1750106400000|2025-06-16 20:40:00|38.59|36.09|38.7|36.2|38.71|36.21|38.58|36.08|0
1750106700000|2025-06-16 20:45:00|38.69|36.19|38.67|36.17|38.76|36.26|38.67|36.17|0
1750107000000|2025-06-16 20:50:00|38.69|36.19|38.73|36.23|38.73|36.23|38.68|36.18|0
1750107300000|2025-06-16 20:55:00|38.98|35.98|39.09|36.09|39.15|36.15|38.98|35.98|0
1750107600000|2025-06-16 21:00:00|39.04|36.04|38.94|35.94|39.06|36.06|38.92|35.92|0
1750107900000|2025-06-16 21:05:00|38.92|35.92|38.94|35.94|38.96|35.96|38.92|35.92|0
1750108200000|2025-06-16 21:10:00|38.96|35.96|38.97|35.97|39.01|36.01|38.93|35.93|0
1750108500000|2025-06-16 21:15:00|38.96|35.96|38.93|35.93|38.99|35.99|38.86|35.86|0
1750108800000|2025-06-16 21:20:00|38.94|35.94|38.91|35.91|38.94|35.94|38.89|35.89|0
1750109100000|2025-06-16 21:25:00|38.93|35.93|38.88|35.88|38.93|35.93|38.83|35.83|0
1750109400000|2025-06-16 21:30:00|38.89|35.89|38.87|35.87|38.91|35.91|38.85|35.85|0
1750109700000|2025-06-16 21:35:00|38.86|35.86|38.82|35.82|38.9|35.9|38.82|35.82|0
1750110000000|2025-06-16 21:40:00|38.81|35.81|38.82|35.82|38.87|35.87|38.8|35.8|0
1750110300000|2025-06-16 21:45:00|38.84|35.84|38.86|35.86|38.89|35.89|38.82|35.82|0
1750110600000|2025-06-16 21:50:00|38.87|35.87|38.88|35.88|38.91|35.91|38.85|35.85|0
1750110900000|2025-06-16 21:55:00|38.87|35.87|38.93|35.93|38.98|35.98|38.87|35.87|0
1750111200000|2025-06-16 22:00:00|38.99|35.99|39.11|36.11|39.16|36.16|38.94|35.94|0
1750111500000|2025-06-16 22:05:00|39.13|36.13|39.22|36.22|39.24|36.24|39.11|36.11|0
1750111800000|2025-06-16 22:10:00|39.23|36.23|39.21|36.21|39.29|36.29|39.19|36.19|0
1750112100000|2025-06-16 22:15:00|39.22|36.22|39.25|36.25|39.29|36.29|39.2|36.2|0
1750112400000|2025-06-16 22:20:00|39.26|36.26|39.23|36.23|39.29|36.29|39.22|36.22|0
1750112700000|2025-06-16 22:25:00|39.24|36.24|39.33|36.33|39.34|36.34|39.23|36.23|0
1750113000000|2025-06-16 22:30:00|39.34|36.34|39.64|36.64|39.77|36.77|39.33|36.33|0
1750113300000|2025-06-16 22:35:00|39.62|36.62|39.79|36.79|39.85|36.85|39.59|36.59|0
1750113600000|2025-06-16 22:40:00|39.83|36.83|39.97|36.97|40.1|37.1|39.83|36.83|0
1750113900000|2025-06-16 22:45:00|39.96|36.96|40.4|37.4|40.48|37.48|39.94|36.94|0
1750114200000|2025-06-16 22:50:00|40.39|37.39|40.01|37.01|40.48|37.48|39.97|36.97|0
1750114500000|2025-06-16 22:55:00|40.03|37.03|40.21|37.21|40.24|37.24|40.03|37.03|0
1750114800000|2025-06-16 23:00:00|40.2|37.2|40.03|37.03|40.28|37.28|39.99|36.99|0
1750115100000|2025-06-16 23:05:00|40.04|37.04|39.9|36.9|40.2|37.2|39.84|36.84|0
1750115400000|2025-06-16 23:10:00|39.95|36.95|40.07|37.07|40.12|37.12|39.92|36.92|0
1750115700000|2025-06-16 23:15:00|40.05|37.05|40.15|37.15|40.15|37.15|39.75|36.75|0
1750116000000|2025-06-16 23:20:00|40.1|37.1|40.33|37.33|40.34|37.34|40.1|37.1|0
1750116300000|2025-06-16 23:25:00|40.34|37.34|40.37|37.37|40.47|37.47|40.04|37.04|0
1750116600000|2025-06-16 23:30:00|40.41|37.41|40.76|37.76|40.86|37.86|40.38|37.38|0
1750116900000|2025-06-16 23:35:00|40.75|37.75|40.48|37.48|40.78|37.78|40.29|37.29|0
1750117200000|2025-06-16 23:40:00|40.52|37.52|40.61|37.61|40.74|37.74|40.51|37.51|0
1750117500000|2025-06-16 23:45:00|40.59|37.59|41.03|38.03|41.23|38.23|40.52|37.52|0
1750117800000|2025-06-16 23:50:00|41.05|38.05|40.96|37.96|41.26|38.26|40.81|37.81|0
1750118100000|2025-06-16 23:55:00|41.01|38.01|41.39|38.39|41.39|38.39|41.01|38.01|0
1750118400000|2025-06-17 00:00:00|41.38|38.38|41.3|38.3|41.45|38.45|40.97|37.97|0
1750118700000|2025-06-17 00:05:00|41.32|38.32|41.02|38.02|41.37|38.37|40.95|37.95|0
1750119000000|2025-06-17 00:10:00|41.03|38.03|40.89|37.89|41.04|38.04|40.8|37.8|0
1750119300000|2025-06-17 00:15:00|40.98|37.98|42.03|39.53|42.86|40.36|40.91|37.91|0
1750119600000|2025-06-17 00:20:00|42.07|39.57|42.08|39.58|42.24|39.74|42|39.5|0
1750119900000|2025-06-17 00:25:00|42.09|39.59|42|39.5|42.13|39.63|41.87|39.37|0
1750120200000|2025-06-17 00:30:00|42.01|39.51|42.39|39.89|42.48|39.98|42|39.5|0
1750120500000|2025-06-17 00:35:00|42.42|39.92|42.55|40.05|42.68|40.18|42.21|39.71|0
1750120800000|2025-06-17 00:40:00|42.56|40.06|42.55|40.05|42.71|40.21|42.41|39.91|0
1750121100000|2025-06-17 00:45:00|42.54|40.04|42.58|40.08|42.67|40.17|41.85|39.35|0
1750121400000|2025-06-17 00:50:00|42.54|40.04|42.25|39.75|42.6|40.1|42.14|39.64|0
1750121700000|2025-06-17 00:55:00|42.23|39.73|41.76|39.26|42.23|39.73|41.59|39.09|0
1750122000000|2025-06-17 01:00:00|41.72|39.22|41.71|39.21|41.74|39.24|41.27|38.77|0
1750122300000|2025-06-17 01:05:00|41.69|39.19|41.96|39.46|42.02|39.52|41.62|39.12|0
1750122600000|2025-06-17 01:10:00|42.03|39.53|42.13|39.63|42.55|40.05|41.47|38.97|0
1750122900000|2025-06-17 01:15:00|42.15|39.65|42.27|39.77|42.31|39.81|42.08|39.58|0
1750123200000|2025-06-17 01:20:00|42.24|39.74|42.28|39.78|42.38|39.88|42.15|39.65|0
1750123500000|2025-06-17 01:25:00|42.27|39.77|42.02|39.52|42.5|40|41.99|39.49|0
1750123800000|2025-06-17 01:30:00|42.05|39.55|41.78|39.28|42.32|39.82|41.78|39.28|0
1750124100000|2025-06-17 01:35:00|41.84|39.34|42.05|39.55|42.17|39.67|41.79|39.29|0
1750124400000|2025-06-17 01:40:00|42.04|39.54|42.06|39.56|42.12|39.62|41.97|39.47|0
1750124700000|2025-06-17 01:45:00|42.08|39.58|41.85|39.35|42.2|39.7|41.82|39.32|0
1750125000000|2025-06-17 01:50:00|41.83|39.33|41.58|39.08|41.85|39.35|41.53|39.03|0
1750125300000|2025-06-17 01:55:00|41.61|39.11|41.83|39.33|41.87|39.37|41.56|39.06|0
1750125600000|2025-06-17 02:00:00|41.81|39.31|42.2|39.7|42.38|39.88|41.75|39.25|0
1750125900000|2025-06-17 02:05:00|42.17|39.67|42.52|40.02|42.55|40.05|42.17|39.67|0
1750126200000|2025-06-17 02:10:00|42.51|40.01|42.54|40.04|42.63|40.13|42.46|39.96|0
1750126500000|2025-06-17 02:15:00|42.49|39.99|42.59|40.09|42.62|40.12|42.32|39.82|0
1750126800000|2025-06-17 02:20:00|42.57|40.07|42.66|40.16|42.72|40.22|42.5|40|0
1750127100000|2025-06-17 02:25:00|42.64|40.14|42.8|40.3|42.9|40.4|42.64|40.14|0
1750127400000|2025-06-17 02:30:00|42.81|40.31|42.96|40.46|42.96|40.46|42.76|40.26|0
1750127700000|2025-06-17 02:35:00|42.92|40.42|42.66|40.16|42.93|40.43|42.6|40.1|0
1750128000000|2025-06-17 02:40:00|42.64|40.14|42.64|40.14|42.68|40.18|42.51|40.01|0
1750128300000|2025-06-17 02:45:00|42.68|40.18|42.58|40.08|42.7|40.2|42.56|40.06|0
1750128600000|2025-06-17 02:50:00|42.56|40.06|41.17|38.67|42.63|40.13|41.13|38.63|0
1750128900000|2025-06-17 02:55:00|41.16|38.66|41.07|38.57|41.39|38.89|40.98|38.48|0
1750129200000|2025-06-17 03:00:00|41.02|38.52|41.96|39.46|42.07|39.57|41.01|38.51|0
1750129500000|2025-06-17 03:05:00|41.95|39.45|41.59|39.09|42.04|39.54|41.58|39.08|0
1750129800000|2025-06-17 03:10:00|41.61|39.11|41.38|38.88|41.68|39.18|41.3|38.8|0
1750130100000|2025-06-17 03:15:00|41.46|38.96|41.73|39.23|41.78|39.28|41.31|38.81|0
1750130400000|2025-06-17 03:20:00|41.72|39.22|41.79|39.29|41.86|39.36|41.67|39.17|0
1750130700000|2025-06-17 03:25:00|41.76|39.26|41.56|39.06|41.83|39.33|41.56|39.06|0
1750131000000|2025-06-17 03:30:00|41.55|39.05|41.41|38.91|41.59|39.09|41.33|38.83|0
1750131300000|2025-06-17 03:35:00|41.4|38.9|41.53|39.03|41.58|39.08|41.37|38.87|0
1750131600000|2025-06-17 03:40:00|41.52|39.02|41.52|39.02|41.62|39.12|41.45|38.95|0
1750131900000|2025-06-17 03:45:00|41.5|39|41.48|38.98|41.64|39.14|41.47|38.97|0
1750132200000|2025-06-17 03:50:00|41.47|38.97|41.52|39.02|41.61|39.11|41.36|38.86|0
1750132500000|2025-06-17 03:55:00|41.56|39.06|41.53|39.03|41.58|39.08|41.49|38.99|0
1750132800000|2025-06-17 04:00:00|42.02|39.52|41.35|38.85|42.02|39.52|41.26|38.76|0
1750133100000|2025-06-17 04:05:00|41.37|38.87|41.31|38.81|41.42|38.92|41.28|38.78|0
1750133400000|2025-06-17 04:10:00|41.33|38.83|41.48|38.98|41.49|38.99|41.32|38.82|0
1750133700000|2025-06-17 04:15:00|41.45|38.95|41.44|38.94|41.49|38.99|41.4|38.9|0
1750134000000|2025-06-17 04:20:00|41.43|38.93|41.52|39.02|41.59|39.09|41.4|38.9|0
1750134300000|2025-06-17 04:25:00|41.5|39|41.54|39.04|41.64|39.14|41.46|38.96|0
1750134600000|2025-06-17 04:30:00|41.55|39.05|41.71|39.21|41.74|39.24|41.53|39.03|0
1750134900000|2025-06-17 04:35:00|41.72|39.22|41.78|39.28|41.82|39.32|41.7|39.2|0
1750135200000|2025-06-17 04:40:00|41.77|39.27|41.71|39.21|41.8|39.3|41.68|39.18|0
1750135500000|2025-06-17 04:45:00|41.7|39.2|41.6|39.1|41.74|39.24|41.55|39.05|0
1750135800000|2025-06-17 04:50:00|41.59|39.09|41.64|39.14|41.68|39.18|41.57|39.07|0
1750136100000|2025-06-17 04:55:00|41.65|39.15|41.61|39.11|41.68|39.18|41.56|39.06|0
1750136400000|2025-06-17 05:00:00|41.6|39.1|41.58|39.08|41.68|39.18|41.5|39|0
1750136700000|2025-06-17 05:05:00|41.57|39.07|41.66|39.16|41.68|39.18|41.56|39.06|0
1750137000000|2025-06-17 05:10:00|41.64|39.14|41.6|39.1|41.73|39.23|41.55|39.05|0
1750137300000|2025-06-17 05:15:00|41.58|39.08|41.65|39.15|41.81|39.31|41.5|39|0
1750137600000|2025-06-17 05:20:00|41.62|39.12|41.7|39.2|41.78|39.28|41.62|39.12|0
1750137900000|2025-06-17 05:25:00|41.72|39.22|41.67|39.17|41.91|39.41|41.63|39.13|0
1750138200000|2025-06-17 05:30:00|41.66|39.16|41.49|38.99|41.71|39.21|41.43|38.93|0
1750138500000|2025-06-17 05:35:00|41.5|39|41.49|38.99|41.52|39.02|41.44|38.94|0
1750138800000|2025-06-17 05:40:00|41.48|38.98|41.5|39|41.59|39.09|41.44|38.94|0
1750139100000|2025-06-17 05:45:00|41.52|39.02|41.54|39.04|41.63|39.13|41.46|38.96|0
1750139400000|2025-06-17 05:50:00|41.52|39.02|41.59|39.09|41.76|39.26|41.52|39.02|0
1750139700000|2025-06-17 05:55:00|41.6|39.1|41.52|39.02|41.64|39.14|41.44|38.94|0
1750140000000|2025-06-17 06:00:00|41.5|39|41.44|38.94|41.6|39.1|41.44|38.94|0
1750140300000|2025-06-17 06:05:00|41.45|38.95|41.23|38.73|41.5|39|41.22|38.72|0
1750140600000|2025-06-17 06:10:00|41.2|38.7|41.2|38.7|41.26|38.76|41.16|38.66|0
1750140900000|2025-06-17 06:15:00|41.19|38.69|41.07|38.57|41.26|38.76|41.05|38.55|0
1750141200000|2025-06-17 06:20:00|41.08|38.58|41.1|38.6|41.15|38.65|40.98|38.48|0
1750141500000|2025-06-17 06:25:00|41.11|38.61|41.08|38.58|41.15|38.65|41.05|38.55|0
1750141800000|2025-06-17 06:30:00|41.05|38.55|41.02|38.52|41.21|38.71|40.99|38.49|0
1750142100000|2025-06-17 06:35:00|41.03|38.53|41.13|38.63|41.3|38.8|40.97|38.47|0
1750142400000|2025-06-17 06:40:00|41.12|38.62|41.07|38.57|41.21|38.71|40.98|38.48|0
1750142700000|2025-06-17 06:45:00|41.05|38.55|41.29|38.79|41.29|38.79|41.02|38.52|0
1750143000000|2025-06-17 06:50:00|41.3|38.8|41.65|39.15|41.65|39.15|41.27|38.77|0
1750143300000|2025-06-17 06:55:00|41.64|39.14|41.98|39.48|42.05|39.55|41.6|39.1|0
1750143600000|2025-06-17 07:00:00|41.99|39.49|41.78|39.28|42.04|39.54|41.56|39.06|0
1750143900000|2025-06-17 07:05:00|41.8|39.3|41.92|39.42|42.01|39.51|41.71|39.21|0
1750144200000|2025-06-17 07:10:00|41.88|39.38|42.3|39.8|42.32|39.82|41.88|39.38|0
1750144500000|2025-06-17 07:15:00|42.31|39.81|42.35|39.85|42.4|39.9|42.13|39.63|0
1750144800000|2025-06-17 07:20:00|42.34|39.84|42.99|40.49|43.12|40.62|42.34|39.84|0
1750145100000|2025-06-17 07:25:00|43.04|40.54|43.2|40.7|43.5|41|43.04|40.54|0
1750145400000|2025-06-17 07:30:00|43.16|40.66|42.99|40.49|43.31|40.81|42.86|40.36|0
1750145700000|2025-06-17 07:35:00|43.02|40.52|42.97|40.47|43.04|40.54|42.81|40.31|0
1750146000000|2025-06-17 07:40:00|43|40.5|42.97|40.47|43.11|40.61|42.92|40.42|0
1750146300000|2025-06-17 07:45:00|42.95|40.45|42.9|40.4|43.05|40.55|42.76|40.26|0
1750146600000|2025-06-17 07:50:00|42.88|40.38|42.93|40.43|43.05|40.55|42.84|40.34|0
1750146900000|2025-06-17 07:55:00|42.91|40.41|43|40.5|43.02|40.52|42.65|40.15|0
1750147200000|2025-06-17 08:00:00|43.01|40.51|42.72|40.22|43.22|40.72|42.56|40.06|0
1750147500000|2025-06-17 08:05:00|42.7|40.2|42.48|39.98|42.73|40.23|42.42|39.92|0
1750147800000|2025-06-17 08:10:00|42.47|39.97|42.4|39.9|42.52|40.02|42.38|39.88|0
1750148100000|2025-06-17 08:15:00|42.41|39.91|42.58|40.08|42.63|40.13|42.39|39.89|0
1750148400000|2025-06-17 08:20:00|42.6|40.1|42.73|40.23|42.81|40.31|42.51|40.01|0
1750148700000|2025-06-17 08:25:00|42.72|40.22|42.56|40.06|42.75|40.25|42.46|39.96|0
1750149000000|2025-06-17 08:30:00|42.57|40.07|42.7|40.2|42.75|40.25|42.49|39.99|0
1750149300000|2025-06-17 08:35:00|42.73|40.23|42.48|39.98|42.77|40.27|42.45|39.95|0
1750149600000|2025-06-17 08:40:00|42.46|39.96|42.81|40.31|42.87|40.37|42.45|39.95|0
1750149900000|2025-06-17 08:45:00|42.8|40.3|42.5|40|42.86|40.36|42.49|39.99|0
1750150200000|2025-06-17 08:50:00|42.51|40.01|42.6|40.1|42.6|40.1|42.12|39.62|0
1750150500000|2025-06-17 08:55:00|42.51|40.01|42.57|40.07|43.08|40.58|42.38|39.88|0
1750150800000|2025-06-17 09:00:00|42.56|40.06|42.33|39.83|42.56|40.06|41.9|39.4|0
1750151100000|2025-06-17 09:05:00|42.35|39.85|42.58|40.08|42.6|40.1|42.22|39.72|0
1750151400000|2025-06-17 09:10:00|42.59|40.09|42.88|40.38|42.88|40.38|42.51|40.01|0
1750151700000|2025-06-17 09:15:00|42.84|40.34|42.79|40.29|42.9|40.4|42.77|40.27|0
1750152000000|2025-06-17 09:20:00|42.8|40.3|42.89|40.39|43.41|40.91|42.76|40.26|0
1750152300000|2025-06-17 09:25:00|42.9|40.4|42.98|40.48|43.16|40.66|42.9|40.4|0
1750152600000|2025-06-17 09:30:00|42.99|40.49|43.18|40.68|43.18|40.68|42.88|40.38|0
1750152900000|2025-06-17 09:35:00|43.19|40.69|43.13|40.63|43.27|40.77|43.09|40.59|0
1750153200000|2025-06-17 09:40:00|43.14|40.64|43.21|40.71|43.23|40.73|43.06|40.56|0
1750153500000|2025-06-17 09:45:00|43.17|40.67|43.03|40.53|43.2|40.7|43.03|40.53|0
1750153800000|2025-06-17 09:50:00|43.04|40.54|43.43|40.93|43.5|41|43.01|40.51|0
1750154100000|2025-06-17 09:55:00|43.45|40.95|43.54|41.04|43.7|41.2|43.45|40.95|0
1750154400000|2025-06-17 10:00:00|43.55|41.05|43.21|40.71|43.69|41.19|43.18|40.68|0
1750154700000|2025-06-17 10:05:00|43.23|40.73|43.15|40.65|43.35|40.85|43.08|40.58|0
1750155000000|2025-06-17 10:10:00|43.19|40.69|43.06|40.56|43.24|40.74|43.03|40.53|0
1750155300000|2025-06-17 10:15:00|43.08|40.58|43.28|40.78|43.33|40.83|43.07|40.57|0
1750155600000|2025-06-17 10:20:00|43.27|40.77|43.2|40.7|43.28|40.78|43.15|40.65|0
1750155900000|2025-06-17 10:25:00|43.18|40.68|43.48|40.98|43.51|41.01|43.18|40.68|0
1750156200000|2025-06-17 10:30:00|43.5|41|43.46|40.96|43.52|41.02|43.41|40.91|0
1750156500000|2025-06-17 10:35:00|43.42|40.92|43.78|41.28|43.78|41.28|43.33|40.83|0
1750156800000|2025-06-17 10:40:00|43.81|41.31|43.93|41.43|43.94|41.44|43.66|41.16|0
1750157100000|2025-06-17 10:45:00|43.94|41.44|43.67|41.17|43.99|41.49|43.52|41.02|0
1750157400000|2025-06-17 10:50:00|43.68|41.18|43.34|40.84|43.76|41.26|43.3|40.8|0
1750157700000|2025-06-17 10:55:00|43.36|40.86|43.09|40.59|43.36|40.86|43.02|40.52|0
1750158000000|2025-06-17 11:00:00|43.12|40.62|42.83|40.33|43.15|40.65|42.77|40.27|0
1750158300000|2025-06-17 11:05:00|42.79|40.29|42.74|40.24|42.79|40.29|42.66|40.16|0
1750158600000|2025-06-17 11:10:00|42.76|40.26|42.51|40.01|42.83|40.33|42.48|39.98|0
1750158900000|2025-06-17 11:15:00|42.5|40|42.49|39.99|42.6|40.1|42.48|39.98|0
1750159200000|2025-06-17 11:20:00|42.45|39.95|42.38|39.88|42.5|40|42.2|39.7|0
1750159500000|2025-06-17 11:25:00|42.37|39.87|42.25|39.75|42.4|39.9|42.21|39.71|0
1750159800000|2025-06-17 11:30:00|42.22|39.72|42.39|39.89|42.52|40.02|42.22|39.72|0
1750160100000|2025-06-17 11:35:00|42.41|39.91|42.16|39.66|42.48|39.98|42.15|39.65|0
1750160400000|2025-06-17 11:40:00|42.14|39.64|42.33|39.83|42.4|39.9|42.14|39.64|0
1750160700000|2025-06-17 11:45:00|42.32|39.82|42.31|39.81|42.38|39.88|42.27|39.77|0
1750161000000|2025-06-17 11:50:00|42.32|39.82|42.34|39.84|42.42|39.92|42.27|39.77|0
1750161300000|2025-06-17 11:55:00|42.36|39.86|41.91|39.41|42.36|39.86|41.84|39.34|0
1750161600000|2025-06-17 12:00:00|41.92|39.42|41.62|39.12|42.82|40.32|41.54|39.04|0
1750161900000|2025-06-17 12:05:00|41.6|39.1|41.89|39.39|41.91|39.41|41.58|39.08|0
1750162200000|2025-06-17 12:10:00|41.87|39.37|41.7|39.2|41.97|39.47|41.7|39.2|0
1750162500000|2025-06-17 12:15:00|41.72|39.22|41.9|39.4|41.97|39.47|41.59|39.09|0
1750162800000|2025-06-17 12:20:00|41.94|39.44|41.88|39.38|41.98|39.48|41.81|39.31|0
1750163100000|2025-06-17 12:25:00|41.87|39.37|41.89|39.39|41.94|39.44|41.83|39.33|0
1750163400000|2025-06-17 12:30:00|41.92|39.42|42.07|39.57|42.28|39.78|41.8|39.3|0
1750163700000|2025-06-17 12:35:00|42.05|39.55|41.92|39.42|42.21|39.71|41.89|39.39|0
1750164000000|2025-06-17 12:40:00|41.9|39.4|41.91|39.41|42.02|39.52|41.6|39.1|0
1750164300000|2025-06-17 12:45:00|41.93|39.43|42.33|39.83|42.35|39.85|41.86|39.36|0
1750164600000|2025-06-17 12:50:00|42.35|39.85|42.3|39.8|42.46|39.96|42.25|39.75|0
1750164900000|2025-06-17 12:55:00|42.32|39.82|42.51|40.01|42.58|40.08|42.28|39.78|0
1750165200000|2025-06-17 13:00:00|42.54|40.04|42.44|39.94|42.58|40.08|42.33|39.83|0
1750165500000|2025-06-17 13:05:00|42.46|39.96|42.51|40.01|42.54|40.04|42.41|39.91|0
1750165800000|2025-06-17 13:10:00|42.52|40.02|42.55|40.05|42.59|40.09|42.42|39.92|0
1750166100000|2025-06-17 13:15:00|42.53|40.03|42.45|39.95|42.75|40.25|42.42|39.92|0
1750166400000|2025-06-17 13:20:00|42.46|39.96|42.5|39.5|42.5|39.96|42.21|39.49|0
1750166700000|2025-06-17 13:25:00|42.45|39.45|42.34|39.34|42.53|39.53|42.31|39.31|0
1750167000000|2025-06-17 13:30:00|41.6|39.1|41.43|38.93|41.75|39.25|41.4|38.9|0
1750167300000|2025-06-17 13:35:00|41.47|38.97|41.32|38.82|41.84|39.34|41.31|38.81|0
1750167600000|2025-06-17 13:40:00|41.34|38.84|41.96|39.46|42.04|39.54|41.13|38.63|0
1750167900000|2025-06-17 13:45:00|41.99|39.49|41.99|39.49|42.07|39.57|41.54|39.04|0
1750168200000|2025-06-17 13:50:00|41.88|39.38|41.73|39.23|42.05|39.55|41.46|38.96|0
1750168500000|2025-06-17 13:55:00|41.76|39.26|41.22|38.72|41.89|39.39|41.22|38.72|0
1750168800000|2025-06-17 14:00:00|41.1|38.6|41.36|38.86|41.44|38.94|40.96|38.46|0
1750169100000|2025-06-17 14:05:00|41.33|38.83|40.86|38.36|41.45|38.95|40.86|38.36|0
1750169400000|2025-06-17 14:10:00|40.82|38.32|40.31|37.81|40.85|38.35|40.31|37.81|0
1750169700000|2025-06-17 14:15:00|40.3|37.8|40.61|38.11|40.75|38.25|40.27|37.77|0
1750170000000|2025-06-17 14:20:00|40.59|38.09|40.7|38.2|40.72|38.22|40.47|37.97|0
1750170300000|2025-06-17 14:25:00|40.72|38.22|40.83|38.33|40.85|38.35|40.62|38.12|0
1750170600000|2025-06-17 14:30:00|40.85|38.35|40.9|38.4|40.9|38.4|40.72|38.22|0
1750170900000|2025-06-17 14:35:00|40.93|38.43|41.04|38.54|41.18|38.68|40.93|38.43|0
1750171200000|2025-06-17 14:40:00|41.02|38.52|41.46|38.96|41.52|39.02|41.02|38.52|0
1750171500000|2025-06-17 14:45:00|41.48|38.98|41.22|38.72|41.49|38.99|41.2|38.7|0
1750171800000|2025-06-17 14:50:00|41.23|38.73|41.35|38.85|41.41|38.91|41.1|38.6|0
1750172100000|2025-06-17 14:55:00|41.34|38.84|41.66|39.16|41.75|39.25|41.32|38.82|0
1750172400000|2025-06-17 15:00:00|41.67|39.17|41.33|38.83|41.73|39.23|41.31|38.81|0
1750172700000|2025-06-17 15:05:00|41.29|38.79|41.13|38.63|41.34|38.84|41.1|38.6|0
1750173000000|2025-06-17 15:10:00|41.12|38.62|40.67|38.17|41.15|38.65|40.67|38.17|0
1750173300000|2025-06-17 15:15:00|40.7|38.2|41.05|38.55|41.21|38.71|40.69|38.19|0
1750173600000|2025-06-17 15:20:00|41.07|38.57|41.36|38.86|41.41|38.91|41.02|38.52|0
1750173900000|2025-06-17 15:25:00|41.3|38.8|41.66|39.16|41.66|39.16|41.3|38.8|0
1750174200000|2025-06-17 15:30:00|41.64|39.14|41.72|39.22|41.82|39.32|41.54|39.04|0
1750174500000|2025-06-17 15:35:00|41.73|39.23|41.52|39.02|41.85|39.35|41.4|38.9|0
1750174800000|2025-06-17 15:40:00|41.5|39|41.06|38.56|41.55|39.05|41|38.5|0
1750175100000|2025-06-17 15:45:00|41.05|38.55|41.1|38.6|41.28|38.78|40.92|38.42|0
1750175400000|2025-06-17 15:50:00|41.07|38.57|40.85|38.35|41.14|38.64|40.81|38.31|0
1750175700000|2025-06-17 15:55:00|40.88|38.38|41.05|38.55|41.16|38.66|40.88|38.38|0
1750176000000|2025-06-17 16:00:00|41.04|38.54|40.7|38.2|41.06|38.56|40.63|38.13|0
1750176300000|2025-06-17 16:05:00|40.68|38.18|40.93|38.43|41.08|38.58|40.55|38.05|0
1750176600000|2025-06-17 16:10:00|40.92|38.42|40.71|38.21|40.96|38.46|40.58|38.08|0
1750176900000|2025-06-17 16:15:00|40.68|38.18|40.7|38.2|40.81|38.31|40.61|38.11|0
1750177200000|2025-06-17 16:20:00|40.68|38.18|40.9|38.4|40.92|38.42|40.61|38.11|0
1750177500000|2025-06-17 16:25:00|40.87|38.37|40.93|38.43|40.99|38.49|40.78|38.28|0
1750177800000|2025-06-17 16:30:00|40.95|38.45|40.75|38.25|41.07|38.57|40.7|38.2|0
1750178100000|2025-06-17 16:35:00|40.73|38.23|40.86|38.36|40.87|38.37|40.7|38.2|0
1750178400000|2025-06-17 16:40:00|40.88|38.38|41.09|38.59|41.2|38.7|40.77|38.27|0
1750178700000|2025-06-17 16:45:00|41.11|38.61|41.45|38.95|41.57|39.07|40.95|38.45|0
1750179000000|2025-06-17 16:50:00|41.46|38.96|41.63|39.13|41.7|39.2|41.35|38.85|0
1750179300000|2025-06-17 16:55:00|41.65|39.15|42.16|39.66|42.24|39.74|41.57|39.07|0
1750179600000|2025-06-17 17:00:00|42.2|39.7|41.84|39.34|42.28|39.78|41.72|39.22|0
1750179900000|2025-06-17 17:05:00|41.86|39.36|41.94|39.44|42.3|39.8|41.85|39.35|0
1750180200000|2025-06-17 17:10:00|41.95|39.45|42.02|39.52|42.06|39.56|41.84|39.34|0
1750180500000|2025-06-17 17:15:00|41.97|39.47|42.37|39.87|42.38|39.88|41.93|39.43|0
1750180800000|2025-06-17 17:20:00|42.39|39.89|42.63|40.13|42.81|40.31|42.39|39.89|0
1750181100000|2025-06-17 17:25:00|42.71|40.21|43.02|40.52|43.03|40.53|42.71|40.21|0
1750181400000|2025-06-17 17:30:00|43.07|40.57|42.7|40.2|43.46|40.96|42.66|40.16|0
1750181700000|2025-06-17 17:35:00|42.68|40.18|42.95|40.45|42.96|40.46|42.4|39.9|0
1750182000000|2025-06-17 17:40:00|42.97|40.47|43.22|40.72|43.34|40.84|42.59|40.09|0
1750182300000|2025-06-17 17:45:00|43.29|40.79|44.29|41.79|44.51|42.01|43.24|40.74|0
1750182600000|2025-06-17 17:50:00|44.34|41.84|44.21|41.71|44.73|42.23|44.17|41.67|0
1750182900000|2025-06-17 17:55:00|44.17|41.67|44.24|41.74|44.27|41.77|43.72|41.22|0
1750183200000|2025-06-17 18:00:00|44.34|41.84|45.05|42.55|45.17|42.67|44.27|41.77|0
1750183500000|2025-06-17 18:05:00|45.02|42.52|44.51|42.01|45.02|42.52|44.41|41.91|0
1750183800000|2025-06-17 18:10:00|44.57|42.07|44.46|41.96|44.59|42.09|44.26|41.76|0
1750184100000|2025-06-17 18:15:00|44.48|41.98|44.66|42.16|44.85|42.35|44.43|41.93|0
1750184400000|2025-06-17 18:20:00|44.69|42.19|44.85|42.35|44.85|42.35|44.61|42.11|0
1750184700000|2025-06-17 18:25:00|44.83|42.33|45.01|42.51|45.31|42.81|44.75|42.25|0
1750185000000|2025-06-17 18:30:00|45.06|42.56|44.75|42.25|45.07|42.57|44.63|42.13|0
1750185300000|2025-06-17 18:35:00|44.74|42.24|45.13|42.63|45.2|42.7|44.58|42.08|0
1750185600000|2025-06-17 18:40:00|45.2|42.7|45.45|42.95|45.79|43.29|45.11|42.61|0
1750185900000|2025-06-17 18:45:00|45.46|42.96|45.47|42.97|45.52|43.02|45.19|42.69|0
1750186200000|2025-06-17 18:50:00|45.45|42.95|45.36|42.86|45.6|43.1|45.36|42.86|0
1750186500000|2025-06-17 18:55:00|45.34|42.84|44.61|42.11|45.36|42.86|44.57|42.07|0
1750186800000|2025-06-17 19:00:00|44.63|42.13|45.07|42.57|45.09|42.59|44.57|42.07|0
1750187100000|2025-06-17 19:05:00|45.08|42.58|45.06|42.56|45.35|42.85|45.01|42.51|0
1750187400000|2025-06-17 19:10:00|45.04|42.54|44.88|42.38|45.25|42.75|44.67|42.17|0
1750187700000|2025-06-17 19:15:00|44.85|42.35|44.96|42.46|45.02|42.52|44.73|42.23|0
1750188000000|2025-06-17 19:20:00|44.94|42.44|44.46|41.96|44.96|42.46|44.45|41.95|0
1750188300000|2025-06-17 19:25:00|44.49|41.99|44.45|41.95|44.58|42.08|44.37|41.87|0
1750188600000|2025-06-17 19:30:00|44.41|41.91|44.57|42.07|44.7|42.2|44.34|41.84|0
1750188900000|2025-06-17 19:35:00|44.54|42.04|44.42|41.92|44.54|42.04|44.14|41.64|0
1750189200000|2025-06-17 19:40:00|44.4|41.9|44.3|41.8|44.61|42.11|44.24|41.74|0
1750189500000|2025-06-17 19:45:00|44.27|41.77|43.72|41.22|44.33|41.83|43.7|41.2|0
1750189800000|2025-06-17 19:50:00|43.62|41.12|44.09|41.59|44.17|41.67|43.62|41.12|0
1750190100000|2025-06-17 19:55:00|44.26|41.76|44.61|42.11|44.77|42.27|43.98|41.48|0
1750190400000|2025-06-17 20:00:00|44.64|42.14|44.7|42.2|44.74|42.24|44.27|41.77|0
1750190700000|2025-06-17 20:05:00|44.72|42.22|44.77|42.27|44.85|42.35|44.66|42.16|0
1750191000000|2025-06-17 20:10:00|44.79|42.29|45.01|42.51|45.12|42.62|44.7|42.2|0
1750191300000|2025-06-17 20:15:00|45.04|42.54|45.25|42.75|45.27|42.77|45.01|42.51|0
1750191600000|2025-06-17 20:20:00|45.27|42.77|45|42.5|45.29|42.79|44.99|42.49|0
1750191900000|2025-06-17 20:25:00|45.03|42.53|44.9|42.4|45.06|42.56|44.77|42.27|0
1750192200000|2025-06-17 20:30:00|44.92|42.42|44.86|42.36|44.94|42.44|44.8|42.3|0
1750192500000|2025-06-17 20:35:00|44.85|42.35|44.78|42.28|44.9|42.4|44.74|42.24|0
1750192800000|2025-06-17 20:40:00|44.8|42.3|44.71|42.21|44.8|42.3|44.69|42.19|0
1750193100000|2025-06-17 20:45:00|44.69|42.19|44.86|42.36|44.88|42.38|44.54|42.04|0
1750193400000|2025-06-17 20:50:00|44.88|42.38|44.87|42.37|44.92|42.42|44.81|42.31|0
1750193700000|2025-06-17 20:55:00|45.15|42.15|45.04|42.04|45.16|42.16|44.93|41.93|0
1750194000000|2025-06-17 21:00:00|45.1|42.1|45.1|42.1|45.1|42.1|45.09|42.09|0
1750194300000|2025-06-17 21:05:00|45.08|42.08|45.13|42.13|45.13|42.13|45.05|42.05|0
1750194600000|2025-06-17 21:10:00|45.12|42.12|45.17|42.17|45.18|42.18|45.12|42.12|0
1750194900000|2025-06-17 21:15:00|45.16|42.16|45.12|42.12|45.19|42.19|45.11|42.11|0
1750195200000|2025-06-17 21:20:00|45.1|42.1|45.11|42.11|45.16|42.16|45.08|42.08|0
1750195500000|2025-06-17 21:25:00|45.1|42.1|45.13|42.13|45.13|42.13|45.1|42.1|0
1750195800000|2025-06-17 21:30:00|45.14|42.14|45.22|42.22|45.22|42.22|45.05|42.05|0
1750196100000|2025-06-17 21:35:00|45.26|42.26|45.24|42.24|45.29|42.29|45.15|42.15|0
1750196400000|2025-06-17 21:40:00|45.3|42.3|45.08|42.08|45.3|42.3|45.05|42.05|0
1750196700000|2025-06-17 21:45:00|45.09|42.09|45.17|42.17|45.19|42.19|45.09|42.09|0
1750197000000|2025-06-17 21:50:00|45.15|42.15|45.14|42.14|45.18|42.18|45.13|42.13|0
1750197300000|2025-06-17 21:55:00|45.15|42.15|45.25|42.25|45.28|42.28|45.15|42.15|0
1750197600000|2025-06-17 22:00:00|45.26|42.26|45.66|42.66|45.83|42.83|45.21|42.21|0
1750197900000|2025-06-17 22:05:00|45.63|42.63|45.33|42.33|45.67|42.67|45.31|42.31|0
1750198200000|2025-06-17 22:10:00|45.35|42.35|45.47|42.47|45.54|42.54|45.35|42.35|0
1750198500000|2025-06-17 22:15:00|45.5|42.5|45.62|42.62|45.68|42.68|45.47|42.47|0
1750198800000|2025-06-17 22:20:00|45.6|42.6|45.74|42.74|45.76|42.76|45.58|42.58|0
1750199100000|2025-06-17 22:25:00|45.72|42.72|45.79|42.79|45.8|42.8|45.62|42.62|0
1750199400000|2025-06-17 22:30:00|45.78|42.78|45.75|42.75|45.96|42.96|45.71|42.71|0
1750199700000|2025-06-17 22:35:00|45.73|42.73|45.92|42.92|45.93|42.93|45.72|42.72|0
1750200000000|2025-06-17 22:40:00|45.91|42.91|45.99|42.99|46.09|43.09|45.9|42.9|0
1750200300000|2025-06-17 22:45:00|45.95|42.95|46.02|43.02|46.19|43.19|45.95|42.95|0
1750200600000|2025-06-17 22:50:00|46.01|43.01|46.01|43.01|46.08|43.08|45.97|42.97|0
1750200900000|2025-06-17 22:55:00|46.02|43.02|46.24|43.24|46.33|43.33|45.98|42.98|0
1750201200000|2025-06-17 23:00:00|46.26|43.26|46.17|43.17|46.33|43.33|46.14|43.14|0
1750201500000|2025-06-17 23:05:00|46.15|43.15|46.03|43.03|46.15|43.15|45.84|42.84|0
1750201800000|2025-06-17 23:10:00|46.05|43.05|46.22|43.22|46.26|43.26|46.03|43.03|0
1750202100000|2025-06-17 23:15:00|46.2|43.2|45.96|42.96|46.22|43.22|45.89|42.89|0
1750202400000|2025-06-17 23:20:00|45.94|42.94|46.03|43.03|46.07|43.07|45.92|42.92|0
1750202700000|2025-06-17 23:25:00|46.06|43.06|45.97|42.97|46.07|43.07|45.88|42.88|0
1750203000000|2025-06-17 23:30:00|45.95|42.95|45.94|42.94|45.98|42.98|45.87|42.87|0
1750203300000|2025-06-17 23:35:00|45.91|42.91|46.05|43.05|46.09|43.09|45.9|42.9|0
1750203600000|2025-06-17 23:40:00|46.06|43.06|45.73|42.73|46.08|43.08|45.66|42.66|0
1750203900000|2025-06-17 23:45:00|45.74|42.74|45.78|42.78|45.92|42.92|45.71|42.71|0
1750204200000|2025-06-17 23:50:00|45.76|42.76|45.78|42.78|45.9|42.9|45.55|42.55|0
1750204500000|2025-06-17 23:55:00|45.79|42.79|45.89|42.89|45.99|42.99|45.78|42.78|0
1750204800000|2025-06-18 00:00:00|45.88|42.88|45.62|42.62|45.88|42.88|45.45|42.45|0
1750205100000|2025-06-18 00:05:00|45.61|42.61|45.29|42.29|45.69|42.69|44.91|41.91|0
1750205400000|2025-06-18 00:10:00|45.27|42.27|44.89|41.89|45.33|42.33|44.84|41.84|0
1750205700000|2025-06-18 00:15:00|44.85|41.85|44.71|42.21|45.07|42.57|44.58|41.77|0
1750206000000|2025-06-18 00:20:00|44.72|42.22|44.57|42.07|44.72|42.22|44.47|41.97|0
1750206300000|2025-06-18 00:25:00|44.56|42.06|44.63|42.13|44.7|42.2|44.5|42|0
1750206600000|2025-06-18 00:30:00|44.62|42.12|44.58|42.08|44.68|42.18|44.51|42.01|0
1750206900000|2025-06-18 00:35:00|44.59|42.09|44.22|41.72|44.61|42.11|44.01|41.51|0
1750207200000|2025-06-18 00:40:00|44.23|41.73|44.15|41.65|44.27|41.77|44.02|41.52|0
1750207500000|2025-06-18 00:45:00|44.16|41.66|44.7|42.2|44.84|42.34|44.15|41.65|0
1750207800000|2025-06-18 00:50:00|44.72|42.22|44.6|42.1|44.75|42.25|44.51|42.01|0
1750208100000|2025-06-18 00:55:00|44.62|42.12|44.36|41.86|44.66|42.16|44.35|41.85|0
1750208400000|2025-06-18 01:00:00|44.37|41.87|43.82|41.32|44.38|41.88|43.79|41.29|0
1750208700000|2025-06-18 01:05:00|43.81|41.31|43.79|41.29|43.86|41.36|43.73|41.23|0
1750209000000|2025-06-18 01:10:00|43.78|41.28|44.11|41.61|44.14|41.64|43.73|41.23|0
1750209300000|2025-06-18 01:15:00|44.12|41.62|44.1|41.6|44.18|41.68|44.08|41.58|0
1750209600000|2025-06-18 01:20:00|44.11|41.61|44.2|41.7|44.2|41.7|44.05|41.55|0
1750209900000|2025-06-18 01:25:00|44.22|41.72|44.26|41.76|44.32|41.82|44.09|41.59|0
1750210200000|2025-06-18 01:30:00|44.27|41.77|44.24|41.74|44.34|41.84|44.2|41.7|0
1750210500000|2025-06-18 01:35:00|44.23|41.73|44.19|41.69|44.27|41.77|44.07|41.57|0
1750210800000|2025-06-18 01:40:00|44.17|41.67|44.3|41.8|44.4|41.9|44.13|41.63|0
1750211100000|2025-06-18 01:45:00|44.28|41.78|44.42|41.92|44.44|41.94|44.27|41.77|0
1750211400000|2025-06-18 01:50:00|44.41|41.91|44.52|42.02|44.57|42.07|44.38|41.88|0
1750211700000|2025-06-18 01:55:00|44.51|42.01|44.52|42.02|44.58|42.08|44.46|41.96|0
1750212000000|2025-06-18 02:00:00|44.51|42.01|44.54|42.04|44.57|42.07|44.46|41.96|0
1750212300000|2025-06-18 02:05:00|44.53|42.03|44.53|42.03|44.56|42.06|44.46|41.96|0
1750212600000|2025-06-18 02:10:00|44.52|42.02|44.52|42.02|44.55|42.05|44.46|41.96|0
1750212900000|2025-06-18 02:15:00|44.53|42.03|44.47|41.97|44.54|42.04|44.45|41.95|0
1750213200000|2025-06-18 02:20:00|44.48|41.98|44.41|41.91|44.52|42.02|44.38|41.88|0
1750213500000|2025-06-18 02:25:00|44.39|41.89|44|41.5|44.42|41.92|43.89|41.39|0
1750213800000|2025-06-18 02:30:00|44.01|41.51|43.99|41.49|44.06|41.56|43.92|41.42|0
1750214100000|2025-06-18 02:35:00|43.97|41.47|43.96|41.46|44.01|41.51|43.93|41.43|0
1750214400000|2025-06-18 02:40:00|43.95|41.45|43.92|41.42|44.01|41.51|43.91|41.41|0
1750214700000|2025-06-18 02:45:00|43.91|41.41|43.78|41.28|43.95|41.45|43.76|41.26|0
1750215000000|2025-06-18 02:50:00|43.79|41.29|43.84|41.34|43.87|41.37|43.76|41.26|0
1750215300000|2025-06-18 02:55:00|43.81|41.31|44.29|41.79|44.3|41.8|43.81|41.31|0
1750215600000|2025-06-18 03:00:00|44.27|41.77|44.23|41.73|44.3|41.8|44.16|41.66|0
1750215900000|2025-06-18 03:05:00|44.22|41.72|44.32|41.82|44.36|41.86|44.19|41.69|0
1750216200000|2025-06-18 03:10:00|44.35|41.85|44.45|41.95|44.52|42.02|44.24|41.74|0
1750216500000|2025-06-18 03:15:00|44.44|41.94|44.34|41.84|44.5|42|44.33|41.83|0
1750216800000|2025-06-18 03:20:00|44.35|41.85|44.41|41.91|44.41|41.91|44.15|41.65|0
1750217100000|2025-06-18 03:25:00|44.4|41.9|44.48|41.98|44.52|42.02|44.38|41.88|0
1750217400000|2025-06-18 03:30:00|44.49|41.99|44.49|41.99|44.53|42.03|44.4|41.9|0
1750217700000|2025-06-18 03:35:00|44.48|41.98|44.49|41.99|44.51|42.01|44.42|41.92|0
1750218000000|2025-06-18 03:40:00|44.45|41.95|44.41|41.91|44.51|42.01|44.39|41.89|0
1750218300000|2025-06-18 03:45:00|44.43|41.93|44.35|41.85|44.44|41.94|44.27|41.77|0
1750218600000|2025-06-18 03:50:00|44.34|41.84|44.35|41.85|44.41|41.91|44.3|41.8|0
1750218900000|2025-06-18 03:55:00|44.36|41.86|44.4|41.9|44.43|41.93|44.31|41.81|0
1750219200000|2025-06-18 04:00:00|44.39|41.89|44.36|41.86|44.44|41.94|44.31|41.81|0
1750219500000|2025-06-18 04:05:00|44.37|41.87|44.27|41.77|44.38|41.88|44.22|41.72|0
1750219800000|2025-06-18 04:10:00|44.28|41.78|44.31|41.81|44.35|41.85|44.25|41.75|0
1750220100000|2025-06-18 04:15:00|44.29|41.79|44.32|41.82|44.35|41.85|44.29|41.79|0
1750220400000|2025-06-18 04:20:00|44.34|41.84|44.93|42.43|44.93|42.43|44.29|41.79|0
1750220700000|2025-06-18 04:25:00|44.94|42.44|44.73|42.23|44.96|42.46|44.69|42.19|0
1750221000000|2025-06-18 04:30:00|44.72|42.22|44.57|42.07|44.74|42.24|44.54|42.04|0
1750221300000|2025-06-18 04:35:00|44.55|42.05|44.64|42.14|44.67|42.17|44.54|42.04|0
1750221600000|2025-06-18 04:40:00|44.65|42.15|44.47|41.97|44.69|42.19|44.47|41.97|0
1750221900000|2025-06-18 04:45:00|44.46|41.96|44.16|41.66|44.53|42.03|44.14|41.64|0
1750222200000|2025-06-18 04:50:00|44.17|41.67|44.21|41.71|44.26|41.76|44.12|41.62|0
1750222500000|2025-06-18 04:55:00|44.23|41.73|44.18|41.68|44.23|41.73|44.16|41.66|0
1750222800000|2025-06-18 05:00:00|44.19|41.69|43.95|41.45|44.2|41.7|43.91|41.41|0
1750223100000|2025-06-18 05:05:00|43.94|41.44|43.95|41.45|44.01|41.51|43.87|41.37|0
1750223400000|2025-06-18 05:10:00|43.94|41.44|43.97|41.47|44|41.5|43.91|41.41|0
1750223700000|2025-06-18 05:15:00|43.96|41.46|43.9|41.4|44.01|41.51|43.88|41.38|0
1750224000000|2025-06-18 05:20:00|43.89|41.39|43.98|41.48|44|41.5|43.84|41.34|0
1750224300000|2025-06-18 05:25:00|43.97|41.47|43.95|41.45|43.99|41.49|43.91|41.41|0
1750224600000|2025-06-18 05:30:00|43.96|41.46|43.89|41.39|43.98|41.48|43.88|41.38|0
1750224900000|2025-06-18 05:35:00|43.9|41.4|44.01|41.51|44.02|41.52|43.85|41.35|0
1750225200000|2025-06-18 05:40:00|44|41.5|43.97|41.47|44|41.5|43.9|41.4|0
1750225500000|2025-06-18 05:45:00|44|41.5|43.98|41.48|44|41.5|43.89|41.39|0
1750225800000|2025-06-18 05:50:00|44|41.5|43.98|41.48|44|41.5|43.93|41.43|0
1750226100000|2025-06-18 05:55:00|43.97|41.47|43.93|41.43|43.98|41.48|43.88|41.38|0
1750226400000|2025-06-18 06:00:00|43.94|41.44|44.03|41.53|44.21|41.71|43.9|41.4|0
1750226700000|2025-06-18 06:05:00|44.05|41.55|43.74|41.24|44.09|41.59|43.73|41.23|0
1750227000000|2025-06-18 06:10:00|43.72|41.22|43.65|41.15|43.81|41.31|43.57|41.07|0
1750227300000|2025-06-18 06:15:00|43.64|41.14|43.62|41.12|43.73|41.23|43.59|41.09|0
1750227600000|2025-06-18 06:20:00|43.63|41.13|43.58|41.08|43.69|41.19|43.53|41.03|0
1750227900000|2025-06-18 06:25:00|43.57|41.07|43.49|40.99|43.59|41.09|43.39|40.89|0
1750228200000|2025-06-18 06:30:00|43.48|40.98|42.99|40.49|43.53|41.03|42.93|40.43|0
1750228500000|2025-06-18 06:35:00|43|40.5|43.25|40.75|43.36|40.86|42.95|40.45|0
1750228800000|2025-06-18 06:40:00|43.26|40.76|43.23|40.73|43.31|40.81|43.21|40.71|0
1750229100000|2025-06-18 06:45:00|43.3|40.8|43.5|41|43.59|41.09|43.25|40.75|0
1750229400000|2025-06-18 06:50:00|43.49|40.99|43.51|41.01|43.58|41.08|43.46|40.96|0
1750229700000|2025-06-18 06:55:00|43.49|40.99|43.56|41.06|43.57|41.07|43.44|40.94|0
1750230000000|2025-06-18 07:00:00|43.55|41.05|43.48|40.98|43.59|41.09|43.42|40.92|0
1750230300000|2025-06-18 07:05:00|43.5|41|43.36|40.86|43.53|41.03|43.32|40.82|0
1750230600000|2025-06-18 07:10:00|43.34|40.84|43.25|40.75|43.41|40.91|43.18|40.68|0
1750230900000|2025-06-18 07:15:00|43.2|40.7|43.13|40.63|43.35|40.85|43.01|40.51|0
1750231200000|2025-06-18 07:20:00|43.08|40.58|43.14|40.64|43.2|40.7|43.01|40.51|0
1750231500000|2025-06-18 07:25:00|43.13|40.63|43.15|40.65|43.23|40.73|43.09|40.59|0
1750231800000|2025-06-18 07:30:00|43.12|40.62|43.13|40.63|43.16|40.66|42.99|40.49|0
1750232100000|2025-06-18 07:35:00|43.12|40.62|43.09|40.59|43.19|40.69|43.03|40.53|0
1750232400000|2025-06-18 07:40:00|43.12|40.62|43.04|40.54|43.21|40.71|42.99|40.49|0
1750232700000|2025-06-18 07:45:00|43.03|40.53|43.1|40.6|43.14|40.64|42.99|40.49|0
1750233000000|2025-06-18 07:50:00|43.09|40.59|43.62|41.12|43.66|41.16|43.08|40.58|0
1750233300000|2025-06-18 07:55:00|43.63|41.13|43.52|41.02|43.71|41.21|43.51|41.01|0
1750233600000|2025-06-18 08:00:00|43.5|41|43.38|40.88|43.61|41.11|43.38|40.88|0
1750233900000|2025-06-18 08:05:00|43.36|40.86|43.3|40.8|43.41|40.91|43.27|40.77|0
1750234200000|2025-06-18 08:10:00|43.29|40.79|43.29|40.79|43.35|40.85|43.2|40.7|0
1750234500000|2025-06-18 08:15:00|43.28|40.78|43.57|41.07|43.61|41.11|43.25|40.75|0
1750234800000|2025-06-18 08:20:00|43.58|41.08|44|41.5|44.05|41.55|43.56|41.06|0
1750235100000|2025-06-18 08:25:00|44.02|41.52|43.99|41.49|44.02|41.52|43.86|41.36|0
1750235400000|2025-06-18 08:30:00|43.96|41.46|43.98|41.48|44.04|41.54|43.93|41.43|0
1750235700000|2025-06-18 08:35:00|44|41.5|44|41.5|44.03|41.53|43.96|41.46|0
1750236000000|2025-06-18 08:40:00|44.02|41.52|43.72|41.72|44.05|41.8|43.7|41.51|0
1750236300000|2025-06-18 08:45:00|43.75|41.75|43.47|41.47|43.75|41.75|43.42|41.42|0
1750236600000|2025-06-18 08:50:00|43.46|41.46|43.47|41.47|43.53|41.53|43.44|41.44|0
1750236900000|2025-06-18 08:55:00|43.48|41.48|43.41|41.41|43.51|41.51|43.34|41.34|0
1750237200000|2025-06-18 09:00:00|43.42|41.42|42.86|40.86|43.44|41.44|42.79|40.79|0
1750237500000|2025-06-18 09:05:00|42.85|40.85|42.98|40.98|42.99|40.99|42.72|40.72|0
1750237800000|2025-06-18 09:10:00|42.99|40.99|42.96|40.96|43.07|41.07|42.96|40.96|0
1750238100000|2025-06-18 09:15:00|42.97|40.97|42.89|40.89|42.99|40.99|42.85|40.85|0
1750238400000|2025-06-18 09:20:00|42.88|40.88|42.95|40.95|42.98|40.98|42.87|40.87|0
1750238700000|2025-06-18 09:25:00|42.96|40.96|43.14|41.14|43.22|41.22|42.95|40.95|0
1750239000000|2025-06-18 09:30:00|43.13|41.13|43.33|41.33|43.39|41.39|43.04|41.04|0
1750239300000|2025-06-18 09:35:00|43.31|41.31|43.31|41.31|43.37|41.37|43.21|41.21|0
1750239600000|2025-06-18 09:40:00|43.32|41.32|43.23|41.23|43.37|41.37|43.22|41.22|0
1750239900000|2025-06-18 09:45:00|43.22|41.22|43.21|41.21|43.3|41.3|43.17|41.17|0
1750240200000|2025-06-18 09:50:00|43.1|41.1|43.2|41.2|43.24|41.24|43.01|41.01|0
1750240500000|2025-06-18 09:55:00|43.19|41.19|43.21|41.21|43.24|41.24|43.14|41.14|0
1750240800000|2025-06-18 10:00:00|43.22|41.22|43.55|41.55|43.56|41.56|43.18|41.18|0
1750241100000|2025-06-18 10:05:00|43.56|41.56|43.59|41.59|43.64|41.64|43.54|41.54|0
1750241400000|2025-06-18 10:10:00|43.6|41.6|43.79|41.79|43.94|41.94|43.55|41.55|0
1750241700000|2025-06-18 10:15:00|43.78|41.78|43.56|41.56|43.78|41.78|43.55|41.55|0
1750242000000|2025-06-18 10:20:00|43.57|41.57|44.06|42.06|44.47|42.47|43.57|41.57|0
1750242300000|2025-06-18 10:25:00|44.08|42.08|44.22|42.22|44.26|42.26|44|42|0
1750242600000|2025-06-18 10:30:00|44.2|42.2|44.52|42.52|44.52|42.52|44.13|42.13|0
1750242900000|2025-06-18 10:35:00|44.53|42.53|44.56|42.56|44.68|42.68|44.52|42.52|0
1750243200000|2025-06-18 10:40:00|44.55|42.55|44.31|42.31|44.62|42.62|44.16|42.16|0
1750243500000|2025-06-18 10:45:00|44.32|42.32|44.6|42.6|44.68|42.68|44.19|42.19|0
1750243800000|2025-06-18 10:50:00|44.58|42.58|45.35|43.35|45.43|43.43|44.55|42.55|0
1750244100000|2025-06-18 10:55:00|45.37|43.37|45.59|43.59|45.72|43.72|45.29|43.29|0
1750244400000|2025-06-18 11:00:00|45.6|43.6|45.47|43.47|45.67|43.67|45.37|43.37|0
1750244700000|2025-06-18 11:05:00|45.46|43.46|45.43|43.43|45.6|43.6|45.41|43.41|0
1750245000000|2025-06-18 11:10:00|45.44|43.44|45.27|43.27|45.6|43.6|45.14|43.14|0
1750245300000|2025-06-18 11:15:00|45.28|43.28|45.27|43.27|45.37|43.37|45.19|43.19|0
1750245600000|2025-06-18 11:20:00|45.28|43.28|44.99|42.99|45.29|43.29|44.99|42.99|0
1750245900000|2025-06-18 11:25:00|45.01|43.01|44.88|42.88|45.01|43.01|44.8|42.8|0
1750246200000|2025-06-18 11:30:00|44.86|42.86|44.83|42.83|44.96|42.96|44.79|42.79|0
1750246500000|2025-06-18 11:35:00|44.82|42.82|44.95|42.95|45.01|43.01|44.7|42.7|0
1750246800000|2025-06-18 11:40:00|44.93|42.93|44.26|42.26|44.93|42.93|44.26|42.26|0
1750247100000|2025-06-18 11:45:00|44.21|42.21|43.77|41.77|44.21|42.21|43.62|41.62|0
1750247400000|2025-06-18 11:50:00|43.75|41.75|44.11|42.11|44.15|42.15|43.73|41.73|0
1750247700000|2025-06-18 11:55:00|44.1|42.1|44.43|42.43|44.58|42.58|44.09|42.09|0
1750248000000|2025-06-18 12:00:00|44.45|42.45|44.69|42.69|44.7|42.7|44.4|42.4|0
1750248300000|2025-06-18 12:05:00|44.7|42.7|44.6|42.6|44.73|42.73|44.52|42.52|0
1750248600000|2025-06-18 12:10:00|44.56|42.56|44.51|42.51|44.61|42.61|44.48|42.48|0
1750248900000|2025-06-18 12:15:00|44.5|42.5|44.65|42.65|44.74|42.74|44.22|42.22|0
1750249200000|2025-06-18 12:20:00|44.66|42.66|44.51|42.51|44.71|42.71|44.51|42.51|0
1750249500000|2025-06-18 12:25:00|44.49|42.49|44.7|42.7|44.98|42.98|44.49|42.49|0
1750249800000|2025-06-18 12:30:00|44.69|42.69|44.65|42.65|44.83|42.83|44.6|42.6|0
1750250100000|2025-06-18 12:35:00|44.64|42.64|45.1|43.1|45.15|43.15|44.53|42.53|0
1750250400000|2025-06-18 12:40:00|45.09|43.09|44.98|42.98|45.1|43.1|44.91|42.91|0
1750250700000|2025-06-18 12:45:00|44.96|42.96|44.87|42.87|45.01|43.01|44.78|42.78|0
1750251000000|2025-06-18 12:50:00|44.86|42.86|44.73|42.73|44.93|42.93|44.56|42.56|0
1750251300000|2025-06-18 12:55:00|44.75|42.75|45.09|43.09|45.37|43.37|44.75|42.75|0
1750251600000|2025-06-18 13:00:00|45.07|43.07|44.87|42.87|45.11|43.11|44.82|42.82|0
1750251900000|2025-06-18 13:05:00|44.83|42.83|44.56|42.56|44.83|42.83|44.54|42.54|0
1750252200000|2025-06-18 13:10:00|44.57|42.57|44.57|42.57|44.76|42.76|44.51|42.51|0
1750252500000|2025-06-18 13:15:00|44.56|42.56|44.28|42.28|44.65|42.65|44.28|42.28|0
1750252800000|2025-06-18 13:20:00|44.29|42.29|44.72|41.72|44.72|42.32|44.16|41.72|0
1750253100000|2025-06-18 13:25:00|44.82|41.82|44.84|41.84|44.92|41.92|44.71|41.71|0
1750253400000|2025-06-18 13:30:00|44.92|42.92|45.54|43.54|45.54|43.54|44.62|42.62|0
1750253700000|2025-06-18 13:35:00|45.52|43.52|44.95|42.95|45.52|43.52|44.95|42.95|0
1750254000000|2025-06-18 13:40:00|44.94|42.94|44.97|42.97|45.3|43.3|44.9|42.9|0
1750254300000|2025-06-18 13:45:00|44.94|42.94|44.34|42.34|44.99|42.99|44.3|42.3|0
1750254600000|2025-06-18 13:50:00|44.32|42.32|43.97|41.97|44.35|42.35|43.65|41.65|0
1750254900000|2025-06-18 13:55:00|44.01|42.01|43.92|41.92|44.04|42.04|43.83|41.83|0
1750255200000|2025-06-18 14:00:00|43.89|41.89|43.39|41.39|44.25|42.25|43.32|41.32|0
1750255500000|2025-06-18 14:05:00|43.45|41.45|43.27|41.27|43.7|41.7|43.17|41.17|0
1750255800000|2025-06-18 14:10:00|43.3|41.3|42.69|40.69|43.3|41.3|42.59|40.59|0
1750256100000|2025-06-18 14:15:00|42.71|40.71|42.03|40.03|42.71|40.71|41.99|39.99|0
1750256400000|2025-06-18 14:20:00|42.01|40.01|41.52|39.52|42.01|40.01|41.5|39.5|0
1750256700000|2025-06-18 14:25:00|41.5|39.5|41.3|39.3|41.5|39.5|41.15|39.15|0
1750257000000|2025-06-18 14:30:00|41.26|39.26|40.9|38.9|41.3|39.3|40.9|38.9|0
1750257300000|2025-06-18 14:35:00|40.95|38.95|40.82|38.82|41.11|39.11|40.81|38.81|0
1750257600000|2025-06-18 14:40:00|40.81|38.81|40.94|38.94|41.17|39.17|40.78|38.78|0
1750257900000|2025-06-18 14:45:00|40.93|38.93|41.11|39.11|41.17|39.17|40.79|38.79|0
1750258200000|2025-06-18 14:50:00|41.1|39.1|41.2|39.2|41.25|39.25|41.02|39.02|0
1750258500000|2025-06-18 14:55:00|41.24|39.24|41.1|39.1|41.25|39.25|41.08|39.08|0
1750258800000|2025-06-18 15:00:00|41.11|39.11|41.1|39.1|41.23|39.23|41.07|39.07|0
1750259100000|2025-06-18 15:05:00|41.11|39.11|41.38|39.38|41.38|39.38|41.08|39.08|0
1750259400000|2025-06-18 15:10:00|41.33|39.33|41.39|39.39|41.45|39.45|41.29|39.29|0
1750259700000|2025-06-18 15:15:00|41.41|39.41|41.57|39.57|41.6|39.6|41.41|39.41|0
1750260000000|2025-06-18 15:20:00|41.58|39.58|41.75|39.75|41.75|39.75|41.5|39.5|0
1750260300000|2025-06-18 15:25:00|41.76|39.76|41.83|39.83|41.94|39.94|41.71|39.71|0
1750260600000|2025-06-18 15:30:00|41.81|39.81|41.77|39.77|41.9|39.9|41.63|39.63|0
1750260900000|2025-06-18 15:35:00|41.79|39.79|41.77|39.77|41.93|39.93|41.75|39.75|0
1750261200000|2025-06-18 15:40:00|41.78|39.78|41.85|39.85|42.05|40.05|41.67|39.67|0
1750261500000|2025-06-18 15:45:00|41.83|39.83|41.56|39.56|41.85|39.85|41.53|39.53|0
1750261800000|2025-06-18 15:50:00|41.58|39.58|41.31|39.31|41.61|39.61|41.27|39.27|0
1750262100000|2025-06-18 15:55:00|41.3|39.3|41.76|39.76|41.83|39.83|41.25|39.25|0
1750262400000|2025-06-18 16:00:00|41.79|39.79|41.53|39.53|41.95|39.95|41.53|39.53|0
1750262700000|2025-06-18 16:05:00|41.54|39.54|41.24|39.24|41.62|39.62|41.22|39.22|0
1750263000000|2025-06-18 16:10:00|41.23|39.23|41.27|39.27|41.45|39.45|41.21|39.21|0
1750263300000|2025-06-18 16:15:00|41.25|39.25|41.43|39.43|41.53|39.53|41.23|39.23|0
1750263600000|2025-06-18 16:20:00|41.45|39.45|41.42|39.42|41.5|39.5|41.34|39.34|0
1750263900000|2025-06-18 16:25:00|41.48|39.48|41.88|39.88|41.96|39.96|41.43|39.43|0
1750264200000|2025-06-18 16:30:00|41.9|39.9|41.79|39.79|41.92|39.92|41.73|39.73|0
1750264500000|2025-06-18 16:35:00|41.81|39.81|41.73|39.73|41.92|39.92|41.71|39.71|0
1750264800000|2025-06-18 16:40:00|41.75|39.75|41.69|39.69|41.87|39.87|41.69|39.69|0
1750265100000|2025-06-18 16:45:00|41.74|39.74|41.82|39.82|41.86|39.86|41.69|39.69|0
1750265400000|2025-06-18 16:50:00|41.84|39.84|41.91|39.91|41.93|39.93|41.45|39.45|0
1750265700000|2025-06-18 16:55:00|41.94|39.94|41.84|39.84|41.94|39.94|41.75|39.75|0
1750266000000|2025-06-18 17:00:00|41.85|39.85|42.09|40.09|42.11|40.11|41.79|39.79|0
1750266300000|2025-06-18 17:05:00|42.05|40.05|42.12|40.12|42.21|40.21|42.04|40.04|0
1750266600000|2025-06-18 17:10:00|42.1|40.1|42.23|40.23|42.23|40.23|42.05|40.05|0
1750266900000|2025-06-18 17:15:00|42.2|40.2|42.07|40.07|42.2|40.2|41.97|39.97|0
1750267200000|2025-06-18 17:20:00|42.08|40.08|42.4|40.4|42.49|40.49|42.01|40.01|0
1750267500000|2025-06-18 17:25:00|42.43|40.43|42.67|40.67|42.71|40.71|42.4|40.4|0
1750267800000|2025-06-18 17:30:00|42.72|40.72|43.23|41.23|43.47|41.47|42.57|40.57|0
1750268100000|2025-06-18 17:35:00|43.12|41.12|42.83|40.83|43.34|41.34|42.79|40.79|0
1750268400000|2025-06-18 17:40:00|42.85|40.85|42.34|40.34|42.92|40.92|42.31|40.31|0
1750268700000|2025-06-18 17:45:00|42.32|40.32|42.04|40.04|42.32|40.32|41.9|39.9|0
1750269000000|2025-06-18 17:50:00|42.03|40.03|41.79|39.79|42.15|40.15|41.71|39.71|0
1750269300000|2025-06-18 17:55:00|41.8|39.8|41.84|39.84|41.88|39.88|41.7|39.7|0
1750269600000|2025-06-18 18:00:00|41.82|39.82|42.38|40.38|42.38|40.38|40.97|38.97|0
1750269900000|2025-06-18 18:05:00|42.52|40.52|42.16|40.16|42.83|40.83|41.82|39.82|0
1750270200000|2025-06-18 18:10:00|42.17|40.17|41.94|39.94|42.38|40.38|41.86|39.86|0
1750270500000|2025-06-18 18:15:00|41.96|39.96|41.99|39.99|42.07|40.07|41.66|39.66|0
1750270800000|2025-06-18 18:20:00|42|40|42.14|40.14|42.31|40.31|41.98|39.98|0
1750271100000|2025-06-18 18:25:00|42.1|40.1|41.6|39.6|42.11|40.11|41.54|39.54|0
1750271400000|2025-06-18 18:30:00|41.62|39.62|40.84|38.84|41.86|39.86|40.78|38.78|0
1750271700000|2025-06-18 18:35:00|40.83|38.83|41.09|39.09|41.89|39.89|40.83|38.83|0
1750272000000|2025-06-18 18:40:00|41.08|39.08|40.52|38.52|41.18|39.18|40.25|38.25|0
1750272300000|2025-06-18 18:45:00|40.58|38.58|41.34|39.34|41.46|39.46|40.58|38.58|0
1750272600000|2025-06-18 18:50:00|41.31|39.31|42.2|40.2|42.44|40.44|41.31|39.31|0
1750272900000|2025-06-18 18:55:00|42.22|40.22|43.37|41.37|43.87|41.87|42.22|40.22|0
1750273200000|2025-06-18 19:00:00|43.42|41.42|42.49|40.49|43.82|41.82|42.44|40.44|0
1750273500000|2025-06-18 19:05:00|42.41|40.41|42.84|40.84|42.87|40.87|42.09|40.09|0
1750273800000|2025-06-18 19:10:00|42.82|40.82|41.73|39.73|43.12|41.12|41.56|39.56|0
1750274100000|2025-06-18 19:15:00|41.76|39.76|41.9|39.9|42.38|40.38|41.74|39.74|0
1750274400000|2025-06-18 19:20:00|41.92|39.92|41.41|39.41|42.02|40.02|41.34|39.34|0
1750274700000|2025-06-18 19:25:00|41.55|39.55|42.94|40.94|43|41|41.55|39.55|0
1750275000000|2025-06-18 19:30:00|42.96|40.96|42|40|43.14|41.14|41.99|39.99|0
1750275300000|2025-06-18 19:35:00|42.04|40.04|41.37|39.37|42.12|40.12|41.34|39.34|0
1750275600000|2025-06-18 19:40:00|41.36|39.36|41.17|39.17|41.8|39.8|41.17|39.17|0
1750275900000|2025-06-18 19:45:00|41.16|39.16|41.32|39.32|41.45|39.45|41.16|39.16|0
1750276200000|2025-06-18 19:50:00|41.3|39.3|42.01|40.01|42.01|40.01|41.11|39.11|0
1750276500000|2025-06-18 19:55:00|41.98|39.98|42.12|40.12|42.36|40.36|41.71|39.71|0
1750276800000|2025-06-18 20:00:00|41.99|39.99|41.71|39.71|42.09|40.09|41.48|39.48|0
1750277100000|2025-06-18 20:05:00|41.72|39.72|41.79|39.79|41.87|39.87|41.62|39.62|0
1750277400000|2025-06-18 20:10:00|41.81|39.81|41.68|39.68|41.86|39.86|41.67|39.67|0
1750277700000|2025-06-18 20:15:00|41.67|39.67|41.78|39.78|41.8|39.8|41.66|39.66|0
1750278000000|2025-06-18 20:20:00|41.77|39.77|41.98|39.98|41.98|39.98|41.77|39.77|0
1750278300000|2025-06-18 20:25:00|42.03|40.03|42.05|40.05|42.11|40.11|41.97|39.97|0
1750278600000|2025-06-18 20:30:00|42.07|40.07|42.06|40.06|42.13|40.13|42.05|40.05|0
1750278900000|2025-06-18 20:35:00|42.08|40.08|42.06|40.06|42.12|40.12|42.02|40.02|0
1750279200000|2025-06-18 20:40:00|42.07|40.07|42.02|40.02|42.07|40.07|41.98|39.98|0
1750279500000|2025-06-18 20:45:00|42.03|40.03|42.06|40.06|42.07|40.07|41.96|39.96|0
1750279800000|2025-06-18 20:50:00|42.07|40.07|42.06|40.06|42.07|40.07|41.99|39.99|0
1750280100000|2025-06-18 20:55:00|41.92|39.92|42.63|39.63|42.66|39.92|41.92|39.38|0
1750280400000|2025-06-18 21:00:00|42.62|39.62|42.58|39.58|42.68|39.68|42.58|39.58|0
1750280700000|2025-06-18 21:05:00|42.57|39.57|42.68|39.68|42.88|39.88|42.57|39.57|0
1750281000000|2025-06-18 21:10:00|42.7|39.7|44.07|41.07|44.07|41.07|42.67|39.67|0
1750281300000|2025-06-18 21:15:00|44.35|41.35|45.09|42.09|45.09|42.09|44.35|41.35|0
1750281600000|2025-06-18 21:20:00|45.06|42.06|45.03|42.03|45.15|42.15|44.97|41.97|0
1750281900000|2025-06-18 21:25:00|44.98|41.98|45.04|42.04|45.04|42.04|44.94|41.94|0
1750282200000|2025-06-18 21:30:00|45.03|42.03|44.96|41.96|45.11|42.11|44.95|41.95|0
1750282500000|2025-06-18 21:35:00|44.99|41.99|44.96|41.96|45.03|42.03|44.93|41.93|0
1750282800000|2025-06-18 21:40:00|44.93|41.93|44.95|41.95|44.96|41.96|44.93|41.93|0
1750283100000|2025-06-18 21:45:00|44.94|41.94|45.08|42.08|45.08|42.08|44.92|41.92|0
1750283400000|2025-06-18 21:50:00|45.07|42.07|45.01|42.01|45.09|42.09|45|42|0
1750283700000|2025-06-18 21:55:00|45|42|44.96|41.96|45.02|42.02|44.91|41.91|0
1750284000000|2025-06-18 22:00:00|44.77|41.77|44.79|41.79|44.9|41.9|44.75|41.75|0
1750284300000|2025-06-18 22:05:00|44.78|41.78|45|42|45.19|42.19|44.75|41.75|0
1750284600000|2025-06-18 22:10:00|45.02|42.02|45.16|42.16|45.22|42.22|44.99|41.99|0
1750284900000|2025-06-18 22:15:00|45.14|42.14|45.25|42.25|45.33|42.33|45.14|42.14|0
1750285200000|2025-06-18 22:20:00|45.24|42.24|45.01|42.01|45.43|42.43|45|42|0
1750285500000|2025-06-18 22:25:00|45.04|42.04|45.12|42.12|45.12|42.12|44.99|41.99|0
1750285800000|2025-06-18 22:30:00|45.13|42.13|45.29|42.29|45.36|42.36|45.08|42.08|0
1750286100000|2025-06-18 22:35:00|45.28|42.28|45.3|42.3|45.39|42.39|45.27|42.27|0
1750286400000|2025-06-18 22:40:00|45.29|42.29|45.35|42.35|45.45|42.45|45.25|42.25|0
1750286700000|2025-06-18 22:45:00|45.33|42.33|45.35|42.35|45.38|42.38|45.32|42.32|0
1750287000000|2025-06-18 22:50:00|45.36|42.36|45.17|42.17|45.36|42.36|45.17|42.17|0
1750287300000|2025-06-18 22:55:00|45.19|42.19|45.15|42.15|45.28|42.28|45.14|42.14|0
1750287600000|2025-06-18 23:00:00|45.14|42.14|43.88|40.88|45.2|42.2|43.88|40.88|0
1750287900000|2025-06-18 23:05:00|43.86|40.86|43.99|40.99|44.02|41.02|43.84|40.84|0
1750288200000|2025-06-18 23:10:00|44.06|41.06|44.07|41.07|44.11|41.11|43.99|40.99|0
1750288500000|2025-06-18 23:15:00|44.1|41.1|44.04|41.04|44.15|41.15|44|41|0
1750288800000|2025-06-18 23:20:00|44.05|41.05|44.04|41.04|44.07|41.07|44|41|0
1750289100000|2025-06-18 23:25:00|44.05|41.05|44.06|41.06|44.08|41.08|44.03|41.03|0
1750289400000|2025-06-18 23:30:00|44.17|41.17|44.14|41.14|44.17|41.17|44.07|41.07|0
1750289700000|2025-06-18 23:35:00|44.15|41.15|44.16|41.16|44.19|41.19|44.1|41.1|0
1750290000000|2025-06-18 23:40:00|44.17|41.17|44.11|41.11|44.18|41.18|44|41|0
1750290300000|2025-06-18 23:45:00|44.1|41.1|43.84|40.84|44.15|41.15|43.83|40.83|0
1750290600000|2025-06-18 23:50:00|43.83|40.83|43.91|40.91|43.96|40.96|43.78|40.78|0
1750290900000|2025-06-18 23:55:00|43.93|40.93|43.84|40.84|43.98|40.98|43.84|40.84|0
1750291200000|2025-06-19 00:00:00|43.83|40.83|43.98|40.98|44.02|41.02|43.79|40.79|0
1750291500000|2025-06-19 00:05:00|43.97|40.97|44.01|41.01|44.1|41.1|43.96|40.96|0
1750291800000|2025-06-19 00:10:00|44.02|41.02|44.49|41.49|44.57|41.57|44.02|41.02|0
1750292100000|2025-06-19 00:15:00|44.47|41.47|44.66|42.66|44.76|42.76|43.94|41.42|0
1750292400000|2025-06-19 00:20:00|44.68|42.68|43.78|41.78|44.77|42.77|43.71|41.71|0
1750292700000|2025-06-19 00:25:00|43.77|41.77|43.55|41.55|43.87|41.87|43.54|41.54|0
1750293000000|2025-06-19 00:30:00|43.54|41.54|43.68|41.68|43.68|41.68|43.31|41.31|0
1750293300000|2025-06-19 00:35:00|43.67|41.67|43.57|41.57|43.77|41.77|43.56|41.56|0
1750293600000|2025-06-19 00:40:00|43.62|41.62|43.58|41.58|43.64|41.64|43.44|41.44|0
1750293900000|2025-06-19 00:45:00|43.55|41.55|43.55|41.55|43.6|41.6|43.5|41.5|0
1750294200000|2025-06-19 00:50:00|43.56|41.56|43.6|41.6|43.66|41.66|43.5|41.5|0
1750294500000|2025-06-19 00:55:00|43.61|41.61|43.84|41.84|43.9|41.9|43.55|41.55|0
1750294800000|2025-06-19 01:00:00|43.83|41.83|46.82|44.82|46.82|44.82|43.72|41.72|0
1750295100000|2025-06-19 01:05:00|45.03|43.03|44.96|42.96|46.24|44.24|44.58|42.58|0
1750295400000|2025-06-19 01:10:00|44.98|42.98|44.3|42.3|44.98|42.98|44.29|42.29|0
1750295700000|2025-06-19 01:15:00|44.31|42.31|44.73|42.73|44.75|42.75|44.24|42.24|0
1750296000000|2025-06-19 01:20:00|44.74|42.74|44.76|42.76|44.8|42.8|44.7|42.7|0
1750296300000|2025-06-19 01:25:00|44.73|42.73|44.7|42.7|44.73|42.73|44.54|42.54|0
1750296600000|2025-06-19 01:30:00|44.72|42.72|44.59|42.59|44.72|42.72|44.37|42.37|0
1750296900000|2025-06-19 01:35:00|44.62|42.62|45.29|43.29|45.29|43.29|44.59|42.59|0
1750297200000|2025-06-19 01:40:00|45.28|43.28|45.19|43.19|45.29|43.29|45|43|0
1750297500000|2025-06-19 01:45:00|45.21|43.21|44.96|42.96|45.21|43.21|44.85|42.85|0
1750297800000|2025-06-19 01:50:00|44.98|42.98|45.07|43.07|45.09|43.09|44.97|42.97|0
1750298100000|2025-06-19 01:55:00|45.06|43.06|44.98|42.98|45.06|43.06|44.93|42.93|0
1750298400000|2025-06-19 02:00:00|44.97|42.97|44.9|42.9|45.22|43.22|44.87|42.87|0
1750298700000|2025-06-19 02:05:00|44.89|42.89|44.9|42.9|44.99|42.99|44.85|42.85|0
1750299000000|2025-06-19 02:10:00|44.84|42.84|44.65|42.65|44.84|42.84|44.6|42.6|0
1750299300000|2025-06-19 02:15:00|44.64|42.64|44.65|42.65|44.72|42.72|44.58|42.58|0
1750299600000|2025-06-19 02:20:00|44.66|42.66|44.5|42.5|44.67|42.67|44.39|42.39|0
1750299900000|2025-06-19 02:25:00|44.51|42.51|44.41|42.41|44.51|42.51|44.35|42.35|0
1750300200000|2025-06-19 02:30:00|44.4|42.4|44.39|42.39|44.45|42.45|44.34|42.34|0
1750300500000|2025-06-19 02:35:00|44.38|42.38|44.4|42.4|44.46|42.46|44.35|42.35|0
1750300800000|2025-06-19 02:40:00|44.39|42.39|44.2|42.2|44.41|42.41|43.59|41.59|0
1750301100000|2025-06-19 02:45:00|44.21|42.21|44.29|42.29|44.31|42.31|44.19|42.19|0
1750301400000|2025-06-19 02:50:00|44.3|42.3|44.61|42.61|44.68|42.68|44.29|42.29|0
1750301700000|2025-06-19 02:55:00|44.62|42.62|44.73|42.73|44.73|42.73|44.61|42.61|0
1750302000000|2025-06-19 03:00:00|44.69|42.69|44.13|42.13|44.69|42.69|44.11|42.11|0
1750302300000|2025-06-19 03:05:00|44.12|42.12|43.91|41.91|44.12|42.12|43.74|41.74|0
1750302600000|2025-06-19 03:10:00|43.9|41.9|43.87|41.87|43.94|41.94|43.84|41.84|0
1750302900000|2025-06-19 03:15:00|43.86|41.86|43.95|41.95|43.99|41.99|43.86|41.86|0
1750303200000|2025-06-19 03:20:00|43.97|41.97|43.93|41.93|43.97|41.97|43.76|41.76|0
1750303500000|2025-06-19 03:25:00|43.94|41.94|43.9|41.9|43.96|41.96|43.82|41.82|0
1750303800000|2025-06-19 03:30:00|43.88|41.88|43.94|41.94|43.97|41.97|43.87|41.87|0
1750304100000|2025-06-19 03:35:00|43.95|41.95|43.99|41.99|44.07|42.07|43.93|41.93|0
1750304400000|2025-06-19 03:40:00|43.98|41.98|43.99|41.99|44.08|42.08|43.98|41.98|0
1750304700000|2025-06-19 03:45:00|43.98|41.98|43.95|41.95|44.01|42.01|43.89|41.89|0
1750305000000|2025-06-19 03:50:00|43.98|41.98|43.95|41.95|44.1|42.1|43.9|41.9|0
1750305300000|2025-06-19 03:55:00|43.94|41.94|43.61|41.61|43.94|41.94|43.53|41.53|0
1750305600000|2025-06-19 04:00:00|43.6|41.6|43.66|41.66|43.66|41.66|43.55|41.55|0
1750305900000|2025-06-19 04:05:00|43.68|41.68|43.59|41.59|43.68|41.68|43.55|41.55|0
1750306200000|2025-06-19 04:10:00|43.58|41.58|43.51|41.51|43.61|41.61|43.51|41.51|0
1750306500000|2025-06-19 04:15:00|43.52|41.52|43.56|41.56|43.58|41.58|43.48|41.48|0
1750306800000|2025-06-19 04:20:00|43.57|41.57|43.65|41.65|43.66|41.66|43.57|41.57|0
1750307100000|2025-06-19 04:25:00|43.67|41.67|43.79|41.79|43.8|41.8|43.67|41.67|0
1750307400000|2025-06-19 04:30:00|43.8|41.8|43.81|41.81|43.88|41.88|43.77|41.77|0
1750307700000|2025-06-19 04:35:00|43.8|41.8|43.77|41.77|43.8|41.8|43.72|41.72|0
1750308000000|2025-06-19 04:40:00|43.75|41.75|43.38|41.38|43.77|41.77|43.33|41.33|0
1750308300000|2025-06-19 04:45:00|43.36|41.36|43.42|41.42|43.42|41.42|43.31|41.31|0
1750308600000|2025-06-19 04:50:00|43.44|41.44|43.46|41.46|43.52|41.52|43.44|41.44|0
1750308900000|2025-06-19 04:55:00|43.45|41.45|43.44|41.44|43.48|41.48|43.38|41.38|0
1750309200000|2025-06-19 05:00:00|43.46|41.46|43.51|41.51|43.56|41.56|43.44|41.44|0
1750309500000|2025-06-19 05:05:00|43.5|41.5|43.47|41.47|43.5|41.5|43.43|41.43|0
1750309800000|2025-06-19 05:10:00|43.5|41.5|43.54|41.54|43.76|41.76|43.49|41.49|0
1750310100000|2025-06-19 05:15:00|43.53|41.53|43.48|41.48|43.54|41.54|43.45|41.45|0
1750310400000|2025-06-19 05:20:00|43.49|41.49|43.52|41.52|43.55|41.55|43.48|41.48|0
1750310700000|2025-06-19 05:25:00|43.51|41.51|43.7|41.7|43.74|41.74|43.48|41.48|0
1750311000000|2025-06-19 05:30:00|43.9|41.9|44.02|42.02|44.07|42.07|43.85|41.85|0
1750311300000|2025-06-19 05:35:00|44.01|42.01|43.95|41.95|44.01|42.01|43.91|41.91|0
1750311600000|2025-06-19 05:40:00|43.96|41.96|43.78|41.78|43.96|41.96|43.72|41.72|0
1750311900000|2025-06-19 05:45:00|43.79|41.79|44.15|42.15|44.2|42.2|43.76|41.76|0
1750312200000|2025-06-19 05:50:00|44.17|42.17|44.13|42.13|44.18|42.18|44.01|42.01|0
1750312500000|2025-06-19 05:55:00|44.12|42.12|44.39|42.39|44.51|42.51|44.11|42.11|0
1750312800000|2025-06-19 06:00:00|44.4|42.4|43.95|41.95|44.42|42.42|43.9|41.9|0
1750313100000|2025-06-19 06:05:00|43.96|41.96|44.6|42.6|44.67|42.67|43.93|41.93|0
1750313400000|2025-06-19 06:10:00|44.62|42.62|44.51|42.51|44.67|42.67|44.49|42.49|0
1750313700000|2025-06-19 06:15:00|44.53|42.53|44.28|42.28|44.53|42.53|44.08|42.08|0
1750314000000|2025-06-19 06:20:00|44.29|42.29|44.58|42.58|44.61|42.61|44.29|42.29|0
1750314300000|2025-06-19 06:25:00|44.55|42.55|44.45|42.45|44.57|42.57|44.44|42.44|0
1750314600000|2025-06-19 06:30:00|44.33|42.33|44.63|42.63|44.77|42.77|44.32|42.32|0
1750314900000|2025-06-19 06:35:00|44.68|42.68|44.44|42.44|44.86|42.86|44.43|42.43|0
1750315200000|2025-06-19 06:40:00|44.45|42.45|44.65|42.65|44.78|42.78|44.43|42.43|0
1750315500000|2025-06-19 06:45:00|44.64|42.64|45.08|43.08|45.11|43.11|44.58|42.58|0
1750315800000|2025-06-19 06:50:00|45.07|43.07|44.7|42.7|45.17|43.17|44.7|42.7|0
1750316100000|2025-06-19 06:55:00|44.69|42.69|44.54|42.54|44.74|42.74|44.52|42.52|0
1750316400000|2025-06-19 07:00:00|44.52|42.52|44.25|42.25|44.59|42.59|44.08|42.08|0
1750316700000|2025-06-19 07:05:00|44.26|42.26|44.89|42.89|44.89|42.89|44.25|42.25|0
1750317000000|2025-06-19 07:10:00|44.88|42.88|44.77|42.77|44.96|42.96|44.52|42.52|0
1750317300000|2025-06-19 07:15:00|44.76|42.76|45.27|43.27|45.44|43.44|44.76|42.76|0
1750317600000|2025-06-19 07:20:00|45.29|43.29|45.89|43.89|45.94|43.94|45.22|43.22|0
1750317900000|2025-06-19 07:25:00|45.84|43.84|45.45|43.45|45.99|43.99|45.15|43.15|0
1750318200000|2025-06-19 07:30:00|45.44|43.44|46.23|43.23|46.31|43.59|45.11|43.11|0
1750318500000|2025-06-19 07:35:00|46.31|43.31|46.12|43.12|46.31|43.31|45.97|42.97|0
1750318800000|2025-06-19 07:40:00|46.11|43.11|46.25|43.25|46.29|43.29|46.09|43.09|0
1750319100000|2025-06-19 07:45:00|46.28|43.28|46.23|43.23|46.44|43.44|46.23|43.23|0
1750319400000|2025-06-19 07:50:00|46.25|43.25|46.25|43.25|46.3|43.3|46.14|43.14|0
1750319700000|2025-06-19 07:55:00|46.3|43.3|46.69|43.69|46.88|43.88|46.28|43.28|0
1750320000000|2025-06-19 08:00:00|46.68|43.68|46.04|43.04|46.68|43.68|45.97|42.97|0
1750320300000|2025-06-19 08:05:00|46.07|43.07|45.98|42.98|46.43|43.43|45.96|42.96|0
1750320600000|2025-06-19 08:10:00|46|43|46.29|43.29|46.29|43.29|45.88|42.88|0
1750320900000|2025-06-19 08:15:00|46.33|43.33|46.36|43.36|46.41|43.41|46.26|43.26|0
1750321200000|2025-06-19 08:20:00|46.38|43.38|46.18|43.18|46.38|43.38|46.13|43.13|0
1750321500000|2025-06-19 08:25:00|46.2|43.2|46.13|43.13|46.24|43.24|46.11|43.11|0
1750321800000|2025-06-19 08:30:00|46.14|43.14|46.09|43.09|46.18|43.18|46.01|43.01|0
1750322100000|2025-06-19 08:35:00|46.1|43.1|46.08|43.08|46.16|43.16|46.07|43.07|0
1750322400000|2025-06-19 08:40:00|46.07|43.07|46.11|43.11|46.31|43.31|46|43|0
1750322700000|2025-06-19 08:45:00|46.13|43.13|45.99|42.99|46.13|43.13|45.99|42.99|0
1750323000000|2025-06-19 08:50:00|46|43|45.98|42.98|46.02|43.02|45.94|42.94|0
1750323300000|2025-06-19 08:55:00|46|43|46|43|46|43|45.96|42.96|0
1750323600000|2025-06-19 09:00:00|45.98|42.98|45.79|42.79|46|43|45.76|42.76|0
1750323900000|2025-06-19 09:05:00|45.78|42.78|45.88|42.88|45.94|42.94|45.78|42.78|0
1750324200000|2025-06-19 09:10:00|45.89|42.89|45.89|42.89|45.98|42.98|45.86|42.86|0
1750324500000|2025-06-19 09:15:00|45.88|42.88|46.01|43.01|46.03|43.03|45.88|42.88|0
1750324800000|2025-06-19 09:20:00|45.99|42.99|45.66|42.66|46.03|43.03|45.66|42.66|0
1750325100000|2025-06-19 09:25:00|45.7|42.7|45.77|42.77|45.79|42.79|45.64|42.64|0
1750325400000|2025-06-19 09:30:00|45.74|42.74|45.75|42.75|45.83|42.83|45.72|42.72|0
1750325700000|2025-06-19 09:35:00|45.76|42.76|45.76|42.76|45.83|42.83|45.66|42.66|0
1750326000000|2025-06-19 09:40:00|45.78|42.78|45.7|42.7|45.8|42.8|45.69|42.69|0
1750326300000|2025-06-19 09:45:00|45.71|42.71|44.41|42.41|45.71|43.21|44.33|42.33|0
1750326600000|2025-06-19 09:50:00|44.42|42.42|44.71|42.71|44.71|42.71|44.42|42.42|0
1750326900000|2025-06-19 09:55:00|44.72|42.72|44.65|42.65|44.82|42.82|44.64|42.64|0
1750327200000|2025-06-19 10:00:00|44.66|42.66|44.56|42.56|44.71|42.71|44.39|42.39|0
1750327500000|2025-06-19 10:05:00|44.57|42.57|44.78|42.78|44.89|42.89|44.53|42.53|0
1750327800000|2025-06-19 10:10:00|44.79|42.79|44.99|42.99|45.09|43.09|44.73|42.73|0
1750328100000|2025-06-19 10:15:00|45.05|43.05|45.03|43.03|45.05|43.05|44.91|42.91|0
1750328400000|2025-06-19 10:20:00|45.02|43.02|45.2|42.2|45.2|43.02|44.56|42.19|0
1750328700000|2025-06-19 10:25:00|45.22|42.22|45.34|42.34|45.34|42.34|45.15|42.15|0
1750329000000|2025-06-19 10:30:00|45.32|42.32|45.23|42.23|45.32|42.32|45.16|42.16|0
1750329300000|2025-06-19 10:35:00|45.21|42.21|45.16|42.16|45.25|42.25|45.16|42.16|0
1750329600000|2025-06-19 10:40:00|45.17|42.17|45.14|42.14|45.18|42.18|45.09|42.09|0
1750329900000|2025-06-19 10:45:00|45.18|42.18|45.23|42.23|45.24|42.24|45.16|42.16|0
1750330200000|2025-06-19 10:50:00|45.18|42.18|44.93|41.93|45.21|42.21|44.93|41.93|0
1750330500000|2025-06-19 10:55:00|44.95|41.95|44.95|41.95|44.95|41.95|44.78|41.78|0
1750330800000|2025-06-19 11:00:00|44.92|41.92|45.12|42.12|45.17|42.17|44.91|41.91|0
1750331100000|2025-06-19 11:05:00|45.08|42.08|45.37|42.37|45.43|42.43|45.08|42.08|0
1750331400000|2025-06-19 11:10:00|45.38|42.38|45.73|42.73|45.73|42.73|45.37|42.37|0
1750331700000|2025-06-19 11:15:00|45.77|42.77|45.54|42.54|45.85|42.85|45.49|42.49|0
1750332000000|2025-06-19 11:20:00|45.56|42.56|45.46|42.46|45.58|42.58|45.46|42.46|0
1750332300000|2025-06-19 11:25:00|45.47|42.47|45.45|42.45|45.51|42.51|45.4|42.4|0
1750332600000|2025-06-19 11:30:00|45.46|42.46|45.49|42.49|45.52|42.52|45.39|42.39|0
1750332900000|2025-06-19 11:35:00|45.54|42.54|45.44|42.44|45.55|42.55|45.41|42.41|0
1750333200000|2025-06-19 11:40:00|45.43|42.43|45.47|42.47|45.52|42.52|45.4|42.4|0
1750333500000|2025-06-19 11:45:00|45.45|42.45|45.51|42.51|45.59|42.59|45.45|42.45|0
1750333800000|2025-06-19 11:50:00|45.5|42.5|45.32|42.32|45.55|42.55|45.27|42.27|0
1750334100000|2025-06-19 11:55:00|45.33|42.33|45.47|42.47|45.48|42.48|45.33|42.33|0
1750334400000|2025-06-19 12:00:00|45.48|42.48|45.71|42.71|45.71|42.71|45.39|42.39|0
1750334700000|2025-06-19 12:05:00|45.72|42.72|45.65|42.65|45.81|42.81|45.6|42.6|0
1750335000000|2025-06-19 12:10:00|45.61|42.61|45.2|42.2|45.61|42.61|45.2|42.2|0
1750335300000|2025-06-19 12:15:00|45.25|42.25|45.64|42.64|45.71|42.71|45.25|42.25|0
1750335600000|2025-06-19 12:20:00|45.63|42.63|45.44|42.44|45.63|42.63|45.44|42.44|0
1750335900000|2025-06-19 12:25:00|45.45|42.45|45.56|42.56|45.57|42.57|45.45|42.45|0
1750336200000|2025-06-19 12:30:00|45.55|42.55|45.78|42.78|45.78|42.78|45.45|42.45|0
1750336500000|2025-06-19 12:35:00|45.8|42.8|45.78|42.78|45.86|42.86|45.71|42.71|0
1750336800000|2025-06-19 12:40:00|45.81|42.81|46|43|46.02|43.02|45.76|42.76|0
1750337100000|2025-06-19 12:45:00|46.02|43.02|46.4|43.4|46.4|43.4|46.02|43.02|0
1750337400000|2025-06-19 12:50:00|46.38|43.38|46.19|43.19|46.44|43.44|46.14|43.14|0
1750337700000|2025-06-19 12:55:00|46.21|43.21|46.24|43.24|46.31|43.31|46.14|43.14|0
1750338000000|2025-06-19 13:00:00|46.19|43.19|46.31|43.31|46.33|43.33|46.13|43.13|0
1750338300000|2025-06-19 13:05:00|46.29|43.29|46.26|43.26|46.47|43.47|46.1|43.1|0
1750338600000|2025-06-19 13:10:00|46.29|43.29|46.11|43.11|46.29|43.29|46.11|43.11|0
1750338900000|2025-06-19 13:15:00|46.08|43.08|46.05|43.05|46.12|43.12|45.99|42.99|0
1750339200000|2025-06-19 13:20:00|46.01|43.01|45.88|42.88|46.08|43.08|45.86|42.86|0
1750339500000|2025-06-19 13:25:00|45.87|42.87|45.79|42.79|45.89|42.89|45.79|42.79|0
1750339800000|2025-06-19 13:30:00|45.81|42.81|46.18|43.18|46.18|43.18|45.81|42.81|0
1750340100000|2025-06-19 13:35:00|46.19|43.19|46.61|43.61|46.7|43.7|46.16|43.16|0
1750340400000|2025-06-19 13:40:00|46.6|43.6|46.74|43.74|46.75|43.75|46.58|43.58|0
1750340700000|2025-06-19 13:45:00|46.76|43.76|47.5|44.5|47.74|44.74|46.64|43.64|0
1750341000000|2025-06-19 13:50:00|47.48|44.48|47.38|44.38|47.55|44.55|47.3|44.3|0
1750341300000|2025-06-19 13:55:00|47.43|44.43|47.21|44.21|47.43|44.43|47.1|44.1|0
1750341600000|2025-06-19 14:00:00|47.25|44.25|47.1|44.1|47.39|44.39|47.03|44.03|0
1750341900000|2025-06-19 14:05:00|47.05|44.05|46.98|43.98|47.05|44.05|46.82|43.82|0
1750342200000|2025-06-19 14:10:00|46.97|43.97|46.88|43.88|46.97|43.97|46.81|43.81|0
1750342500000|2025-06-19 14:15:00|46.9|43.9|46.88|43.88|46.9|43.9|46.78|43.78|0
1750342800000|2025-06-19 14:20:00|46.89|43.89|46.83|43.83|46.99|43.99|46.78|43.78|0
1750343100000|2025-06-19 14:25:00|46.81|43.81|46.86|43.86|46.86|43.86|46.7|43.7|0
1750343400000|2025-06-19 14:30:00|46.84|43.84|47.23|44.23|47.23|44.23|46.81|43.81|0
1750343700000|2025-06-19 14:35:00|47.2|44.2|46.91|43.91|47.27|44.27|46.86|43.86|0
1750344000000|2025-06-19 14:40:00|46.93|43.93|47.25|44.25|47.3|44.3|46.82|43.82|0
1750344300000|2025-06-19 14:45:00|47.27|44.27|46.98|43.98|47.27|44.27|46.89|43.89|0
1750344600000|2025-06-19 14:50:00|47|44|46.75|43.75|47|44|46.69|43.69|0
1750344900000|2025-06-19 14:55:00|46.71|43.71|46.71|43.71|46.79|43.79|46.57|43.57|0
1750345200000|2025-06-19 15:00:00|46.67|43.67|46.61|43.61|46.67|43.67|46.55|43.55|0
1750345500000|2025-06-19 15:05:00|46.6|43.6|46.83|43.83|46.83|43.83|46.48|43.48|0
1750345800000|2025-06-19 15:10:00|47.56|44.56|47.32|44.32|47.59|44.59|47.16|44.16|0
1750346100000|2025-06-19 15:15:00|47.34|44.34|47.23|44.23|47.43|44.43|47.23|44.23|0
1750346400000|2025-06-19 15:20:00|47.26|44.26|47.7|44.7|47.75|44.75|47.26|44.26|0
1750346700000|2025-06-19 15:25:00|47.71|44.71|47.6|44.6|47.77|44.77|47.59|44.59|0
1750347000000|2025-06-19 15:30:00|47.59|44.59|47.73|44.73|47.73|44.73|47.57|44.57|0
1750378500000|2025-06-20 00:15:00|43.01|41.01|43.45|41.45|43.54|41.54|43.01|41.01|0
1750378800000|2025-06-20 00:20:00|43.44|41.44|43.01|41.01|43.79|41.79|42.95|40.95|0
1750379100000|2025-06-20 00:25:00|43.03|41.03|43.02|41.02|43.07|41.07|42.98|40.98|0
1750379400000|2025-06-20 00:30:00|43.01|41.01|43.32|41.32|43.39|41.39|42.96|40.96|0
1750379700000|2025-06-20 00:35:00|43.33|41.33|43.3|41.3|43.36|41.36|43.16|41.16|0
1750380000000|2025-06-20 00:40:00|43.25|41.25|43.5|41.5|43.56|41.56|43.25|41.25|0
1750380300000|2025-06-20 00:45:00|43.49|41.49|43.3|41.3|43.55|41.55|43.28|41.28|0
1750380600000|2025-06-20 00:50:00|43.38|41.38|43.72|41.72|43.74|41.74|43.34|41.34|0
1750380900000|2025-06-20 00:55:00|43.74|41.74|43.4|41.4|43.74|41.74|43.2|41.2|0
1750381200000|2025-06-20 01:00:00|43.46|41.46|43.56|41.56|43.56|41.56|43.3|41.3|0
1750381500000|2025-06-20 01:05:00|43.54|41.54|44.12|42.12|44.25|42.25|43.54|41.54|0
1750381800000|2025-06-20 01:10:00|44.17|42.17|44.42|42.42|44.64|42.64|44.15|42.15|0
1750382100000|2025-06-20 01:15:00|44.44|42.44|44.12|42.12|44.48|42.48|44.03|42.03|0
1750382400000|2025-06-20 01:20:00|44.08|42.08|44.26|42.26|44.26|42.26|43.99|41.99|0
1750382700000|2025-06-20 01:25:00|44.18|42.18|44.22|42.22|44.31|42.31|44.1|42.1|0
1750383000000|2025-06-20 01:30:00|44.19|42.19|44.5|42.5|44.5|42.5|44.16|42.16|0
1750383300000|2025-06-20 01:35:00|44.46|42.46|44.46|42.46|44.69|42.69|44.34|42.34|0
1750383600000|2025-06-20 01:40:00|44.44|42.44|44.05|42.05|44.51|42.51|44.03|42.03|0
1750383900000|2025-06-20 01:45:00|44.1|42.1|44.2|42.2|44.26|42.26|44.01|42.01|0
1750384200000|2025-06-20 01:50:00|44.22|42.22|44.25|42.25|44.34|42.34|44.15|42.15|0
1750384500000|2025-06-20 01:55:00|44.26|42.26|44.29|42.29|44.32|42.32|44.14|42.14|0
1750384800000|2025-06-20 02:00:00|44.28|42.28|44.31|42.31|44.37|42.37|44.22|42.22|0
1750385100000|2025-06-20 02:05:00|44.3|42.3|44.21|42.21|44.36|42.36|44.14|42.14|0
1750385400000|2025-06-20 02:10:00|44.2|42.2|44.24|42.24|44.26|42.26|44.16|42.16|0
1750385700000|2025-06-20 02:15:00|44.23|42.23|44.19|42.19|44.27|42.27|44.14|42.14|0
1750386000000|2025-06-20 02:20:00|44.2|42.2|44.04|42.04|44.23|42.23|44.04|42.04|0
1750386300000|2025-06-20 02:25:00|44.06|42.06|44.07|42.07|44.1|42.1|44|42|0
1750386600000|2025-06-20 02:30:00|44.09|42.09|43.79|41.79|44.09|42.09|43.76|41.76|0
1750386900000|2025-06-20 02:35:00|43.76|41.76|43.82|41.82|43.84|41.84|43.73|41.73|0
1750387200000|2025-06-20 02:40:00|43.84|41.84|43.87|41.87|43.9|41.9|43.75|41.75|0
1750387500000|2025-06-20 02:45:00|43.88|41.88|43.83|41.83|43.89|41.89|43.78|41.78|0
1750387800000|2025-06-20 02:50:00|43.8|41.8|43.92|41.92|43.94|41.94|43.8|41.8|0
1750388100000|2025-06-20 02:55:00|43.91|41.91|43.93|41.93|43.99|41.99|43.89|41.89|0
1750388400000|2025-06-20 03:00:00|43.94|41.94|43.95|41.95|44.02|42.02|43.91|41.91|0
1750388700000|2025-06-20 03:05:00|43.96|41.96|44.04|42.04|44.04|42.04|43.94|41.94|0
1750389000000|2025-06-20 03:10:00|44.02|42.02|43.86|41.86|44.02|42.02|43.82|41.82|0
1750389300000|2025-06-20 03:15:00|43.85|41.85|43.56|41.56|43.99|41.99|43.55|41.55|0
1750389600000|2025-06-20 03:20:00|43.59|41.59|43.48|41.48|43.63|41.63|43.48|41.48|0
1750389900000|2025-06-20 03:25:00|43.54|41.54|43.35|41.35|43.54|41.54|43.34|41.34|0
1750390200000|2025-06-20 03:30:00|43.37|41.37|43.38|41.38|43.42|41.42|43.29|41.29|0
1750390500000|2025-06-20 03:35:00|43.39|41.39|43.27|41.27|43.39|41.39|43.19|41.19|0
1750390800000|2025-06-20 03:40:00|43.25|41.25|43.27|41.27|43.32|41.32|43.22|41.22|0
1750391100000|2025-06-20 03:45:00|43.26|41.26|43.21|41.21|43.27|41.27|43.16|41.16|0
1750391400000|2025-06-20 03:50:00|43.22|41.22|43.28|41.28|43.34|41.34|43.19|41.19|0
1750391700000|2025-06-20 03:55:00|43.27|41.27|43.43|41.43|43.46|41.46|43.27|41.27|0
1750392000000|2025-06-20 04:00:00|44.1|42.1|43.46|41.46|44.11|42.11|43.37|41.37|0
1750392300000|2025-06-20 04:05:00|43.45|41.45|43.41|41.41|43.46|41.46|43.38|41.38|0
1750392600000|2025-06-20 04:10:00|43.42|41.42|43.55|41.55|43.57|41.57|43.41|41.41|0
1750392900000|2025-06-20 04:15:00|43.56|41.56|43.35|41.35|43.58|41.58|43.24|41.24|0
1750393200000|2025-06-20 04:20:00|43.34|41.34|43.29|41.29|43.38|41.38|43.27|41.27|0
1750393500000|2025-06-20 04:25:00|43.28|41.28|43.3|41.3|43.34|41.34|43.28|41.28|0
1750393800000|2025-06-20 04:30:00|43.31|41.31|43.32|41.32|43.35|41.35|43.3|41.3|0
1750394100000|2025-06-20 04:35:00|43.31|41.31|43.29|41.29|43.31|41.31|43.23|41.23|0
1750394400000|2025-06-20 04:40:00|43.3|41.3|43.33|41.33|43.34|41.34|43.29|41.29|0
1750394700000|2025-06-20 04:45:00|43.35|41.35|43.25|41.25|43.35|41.35|43.22|41.22|0
1750395000000|2025-06-20 04:50:00|43.24|41.24|43.2|41.2|43.24|41.24|43.14|41.14|0
1750395300000|2025-06-20 04:55:00|43.22|41.22|43.18|41.18|43.26|41.26|43.05|41.05|0
1750395600000|2025-06-20 05:00:00|43.19|41.19|43.26|41.26|43.32|41.32|42.99|40.99|0
1750395900000|2025-06-20 05:05:00|43.27|41.27|43.3|41.3|43.43|41.43|43.27|41.27|0
1750396200000|2025-06-20 05:10:00|43.26|41.26|43.47|41.47|43.52|41.52|43.26|41.26|0
1750396500000|2025-06-20 05:15:00|43.45|41.45|43.48|41.48|43.58|41.58|43.42|41.42|0
1750396800000|2025-06-20 05:20:00|43.47|41.47|43.51|41.51|43.62|41.62|43.46|41.46|0
1750397100000|2025-06-20 05:25:00|43.52|41.52|43.53|41.53|43.58|41.58|43.47|41.47|0
1750397400000|2025-06-20 05:30:00|43.51|41.51|43.46|41.46|43.52|41.52|43.42|41.42|0
1750397700000|2025-06-20 05:35:00|43.43|41.43|43.47|41.47|43.51|41.51|43.42|41.42|0
1750398000000|2025-06-20 05:40:00|43.46|41.46|43.33|41.33|43.49|41.49|43.32|41.32|0
1750398300000|2025-06-20 05:45:00|43.29|41.29|43.09|41.09|43.36|41.36|43.08|41.08|0
1750398600000|2025-06-20 05:50:00|43.08|41.08|42.92|40.92|43.08|41.08|42.87|40.87|0
1750398900000|2025-06-20 05:55:00|42.94|40.94|42.77|40.77|42.94|40.94|42.76|40.76|0
1750399200000|2025-06-20 06:00:00|42.73|40.73|42.77|40.77|42.94|40.94|42.57|40.57|0
1750399500000|2025-06-20 06:05:00|42.76|40.76|42.59|40.59|42.76|40.76|42.57|40.57|0
1750399800000|2025-06-20 06:10:00|42.58|40.58|42.58|40.58|42.65|40.65|42.56|40.56|0
1750400100000|2025-06-20 06:15:00|42.57|40.57|42.61|40.61|42.64|40.64|42.53|40.53|0
1750400400000|2025-06-20 06:20:00|42.6|40.6|42.44|40.44|42.6|40.6|42.36|40.36|0
1750400700000|2025-06-20 06:25:00|42.43|40.43|42.62|40.62|42.65|40.65|42.34|40.34|0
1750401000000|2025-06-20 06:30:00|42.61|40.61|42.75|40.75|42.79|40.79|42.61|40.61|0
1750401300000|2025-06-20 06:35:00|42.77|40.77|42.91|40.91|42.92|40.92|42.71|40.71|0
1750401600000|2025-06-20 06:40:00|42.89|40.89|42.84|40.84|43.05|41.05|42.83|40.83|0
1750401900000|2025-06-20 06:45:00|42.86|40.86|43.3|41.3|43.31|41.31|42.79|40.79|0
1750402200000|2025-06-20 06:50:00|43.32|41.32|43.27|41.27|43.42|41.42|43.23|41.23|0
1750402500000|2025-06-20 06:55:00|43.28|41.28|43.05|41.05|43.29|41.29|42.99|40.99|0
1750402800000|2025-06-20 07:00:00|43.07|41.07|43.71|41.71|43.71|41.71|43|41|0
1750403100000|2025-06-20 07:05:00|43.72|41.72|43.42|41.42|43.74|41.74|43.37|41.37|0
1750403400000|2025-06-20 07:10:00|43.4|41.4|43.31|41.31|43.49|41.49|43.25|41.25|0
1750403700000|2025-06-20 07:15:00|43.33|41.33|43.27|41.27|43.38|41.38|43.25|41.25|0
1750404000000|2025-06-20 07:20:00|43.28|41.28|43.03|41.03|43.29|41.29|42.92|40.92|0
1750404300000|2025-06-20 07:25:00|43.04|41.04|42.94|40.94|43.07|41.07|42.89|40.89|0
1750404600000|2025-06-20 07:30:00|42.92|40.92|42.89|40.89|42.98|40.98|42.64|40.64|0
1750404900000|2025-06-20 07:35:00|42.91|40.91|42.95|40.95|43|41|42.86|40.86|0
1750405200000|2025-06-20 07:40:00|42.97|40.97|42.9|40.9|43|41|42.82|40.82|0
1750405500000|2025-06-20 07:45:00|42.89|40.89|42.68|40.68|42.96|40.96|42.63|40.63|0
1750405800000|2025-06-20 07:50:00|42.66|40.66|42.51|40.51|42.72|40.72|42.43|40.43|0
1750406100000|2025-06-20 07:55:00|42.53|40.53|42.52|40.52|42.62|40.62|42.47|40.47|0
1750406400000|2025-06-20 08:00:00|42.5|40.5|42.2|40.2|42.66|40.66|42.04|40.04|0
1750406700000|2025-06-20 08:05:00|42.18|40.18|42.04|40.04|42.26|40.26|42.03|40.03|0
1750407000000|2025-06-20 08:10:00|42.03|40.03|42.11|40.11|42.11|40.11|41.95|39.95|0
1750407300000|2025-06-20 08:15:00|42.07|40.07|42.31|40.31|42.37|40.37|42.03|40.03|0
1750407600000|2025-06-20 08:20:00|42.32|40.32|42.3|40.3|42.36|40.36|42.22|40.22|0
1750407900000|2025-06-20 08:25:00|42.31|40.31|42.44|40.44|42.49|40.49|42.31|40.31|0
1750408200000|2025-06-20 08:30:00|42.43|40.43|42.72|40.72|42.8|40.8|42.43|40.43|0
1750408500000|2025-06-20 08:35:00|42.71|40.71|42.85|40.85|42.9|40.9|42.65|40.65|0
1750408800000|2025-06-20 08:40:00|42.83|40.83|43.06|41.06|43.16|41.16|42.83|40.83|0
1750409100000|2025-06-20 08:45:00|43.07|41.07|43.21|41.21|43.3|41.3|43.07|41.07|0
1750409400000|2025-06-20 08:50:00|43.22|41.22|43.6|41.6|43.79|41.79|43.21|41.21|0
1750409700000|2025-06-20 08:55:00|43.57|41.57|43.91|41.91|43.96|41.96|43.53|41.53|0
1750410000000|2025-06-20 09:00:00|43.93|41.93|43.83|41.83|43.94|41.94|43.77|41.77|0
1750410300000|2025-06-20 09:05:00|43.84|41.84|43.45|41.45|43.89|41.89|43.41|41.41|0
1750410600000|2025-06-20 09:10:00|43.44|41.44|43.32|41.32|43.49|41.49|43.3|41.3|0
1750410900000|2025-06-20 09:15:00|43.31|41.31|43.29|41.29|43.34|41.34|43.21|41.21|0
1750411200000|2025-06-20 09:20:00|43.27|41.27|43.05|41.05|43.29|41.29|43.01|41.01|0
1750411500000|2025-06-20 09:25:00|43.03|41.03|43.2|41.2|43.29|41.29|43.03|41.03|0
1750411800000|2025-06-20 09:30:00|43.23|41.23|43.26|41.26|43.35|41.35|43.17|41.17|0
1750412100000|2025-06-20 09:35:00|43.28|41.28|43.32|41.32|43.35|41.35|43.24|41.24|0
1750412400000|2025-06-20 09:40:00|43.29|41.29|43.27|41.27|43.34|41.34|43.23|41.23|0
1750412700000|2025-06-20 09:45:00|43.29|41.29|43.27|41.27|43.34|41.34|43.26|41.26|0
1750413000000|2025-06-20 09:50:00|43.28|41.28|42.86|40.86|43.34|41.34|42.8|40.8|0
1750413300000|2025-06-20 09:55:00|42.85|40.85|42.75|40.75|42.91|40.91|42.73|40.73|0
1750413600000|2025-06-20 10:00:00|42.76|40.76|42.7|40.7|42.79|40.79|42.68|40.68|0
1750413900000|2025-06-20 10:05:00|42.72|40.72|42.77|40.77|42.82|40.82|42.7|40.7|0
1750414200000|2025-06-20 10:10:00|42.78|40.78|42.85|40.85|42.85|40.85|42.67|40.67|0
1750414500000|2025-06-20 10:15:00|42.87|40.87|43|41|43.06|41.06|42.81|40.81|0
1750414800000|2025-06-20 10:20:00|42.97|40.97|43.01|41.01|43.06|41.06|42.97|40.97|0
1750415100000|2025-06-20 10:25:00|43.02|41.02|42.98|40.98|43.06|41.06|42.97|40.97|0
1750415400000|2025-06-20 10:30:00|43.01|41.01|42.96|40.96|43.03|41.03|42.86|40.86|0
1750415700000|2025-06-20 10:35:00|42.94|40.94|42.59|40.59|42.95|40.95|42.54|40.54|0
1750416000000|2025-06-20 10:40:00|42.6|40.6|42.64|40.64|42.66|40.66|42.56|40.56|0
1750416300000|2025-06-20 10:45:00|42.67|40.67|42.63|40.63|42.69|40.69|42.56|40.56|0
1750416600000|2025-06-20 10:50:00|42.64|40.64|42.57|40.57|42.69|40.69|42.56|40.56|0
1750416900000|2025-06-20 10:55:00|42.55|40.55|42.58|40.58|42.63|40.63|42.5|40.5|0
1750417200000|2025-06-20 11:00:00|42.61|40.61|42.54|40.54|42.62|40.62|42.48|40.48|0
1750417500000|2025-06-20 11:05:00|42.52|40.52|42.18|40.18|42.53|40.53|42.15|40.15|0
1750417800000|2025-06-20 11:10:00|42.2|40.2|42.26|40.26|42.3|40.3|42.17|40.17|0
1750418100000|2025-06-20 11:15:00|42.23|40.23|42.05|40.05|42.24|40.24|41.99|39.99|0
1750418400000|2025-06-20 11:20:00|42.01|40.01|42.07|40.07|42.14|40.14|41.98|39.98|0
1750418700000|2025-06-20 11:25:00|42.08|40.08|42.1|40.1|42.13|40.13|42.02|40.02|0
1750419000000|2025-06-20 11:30:00|42.08|40.08|42.05|40.05|42.13|40.13|42.02|40.02|0
1750419300000|2025-06-20 11:35:00|42.04|40.04|41.7|39.7|42.08|40.08|41.66|39.66|0
1750419600000|2025-06-20 11:40:00|41.69|39.69|41.2|39.2|41.71|39.71|41.11|39.11|0
1750419900000|2025-06-20 11:45:00|41.03|39.03|40.26|38.26|41.03|39.03|40.18|38.18|0
1750420200000|2025-06-20 11:50:00|40.25|38.25|40.43|38.43|40.62|38.62|40.25|38.25|0
1750420500000|2025-06-20 11:55:00|40.44|38.44|40.97|38.97|41.03|39.03|40.39|38.39|0
1750420800000|2025-06-20 12:00:00|40.96|38.96|40.73|38.73|40.99|38.99|40.66|38.66|0
1750421100000|2025-06-20 12:05:00|40.78|38.78|40.78|38.78|40.82|38.82|40.45|38.45|0
1750421400000|2025-06-20 12:10:00|40.79|38.79|40.66|38.66|40.82|38.82|40.56|38.56|0
1750421700000|2025-06-20 12:15:00|40.62|38.62|40.52|38.52|40.65|38.65|40.51|38.51|0
1750422000000|2025-06-20 12:20:00|40.2|38.2|40.71|38.71|40.71|38.71|40.19|38.19|0
1750422300000|2025-06-20 12:25:00|40.61|38.61|40.54|38.54|40.67|38.67|40.49|38.49|0
1750422600000|2025-06-20 12:30:00|40.52|38.52|39.86|37.86|40.56|38.56|39.84|37.84|0
1750422900000|2025-06-20 12:35:00|39.87|37.87|40.09|38.09|40.17|38.17|39.76|37.76|0
1750423200000|2025-06-20 12:40:00|40.07|38.07|40.2|38.2|40.23|38.23|40.04|38.04|0
1750423500000|2025-06-20 12:45:00|40.19|38.19|40.13|38.13|40.21|38.21|40.1|38.1|0
1750423800000|2025-06-20 12:50:00|40.15|38.15|40.04|38.04|40.15|38.15|39.99|37.99|0
1750424100000|2025-06-20 12:55:00|40.05|38.05|39.91|37.91|40.06|38.06|39.8|37.8|0
1750424400000|2025-06-20 13:00:00|39.88|37.88|39.83|37.83|39.9|37.9|39.76|37.76|0
1750424700000|2025-06-20 13:05:00|39.81|37.81|39.81|37.81|39.92|37.92|39.77|37.77|0
1750425000000|2025-06-20 13:10:00|39.83|37.83|39.77|37.77|39.92|37.92|39.77|37.77|0
1750425300000|2025-06-20 13:15:00|39.8|37.8|39.68|37.68|39.92|37.92|39.65|37.65|0
1750425600000|2025-06-20 13:20:00|39.7|37.7|40.09|37.09|40.09|37.72|39.53|37.06|0
1750425900000|2025-06-20 13:25:00|40.19|37.19|40.05|37.05|40.29|37.29|39.49|36.49|0
1750426200000|2025-06-20 13:30:00|40.01|38.05|39.73|37.73|40.02|38.05|39.54|37.54|0
1750426500000|2025-06-20 13:35:00|39.68|37.68|39.15|37.15|39.68|37.68|39.14|37.14|0
1750426800000|2025-06-20 13:40:00|39.17|37.17|39.24|37.24|39.34|37.34|38.96|36.96|0
1750427100000|2025-06-20 13:45:00|39.16|37.16|40.15|38.15|40.19|38.19|39.12|37.12|0
1750427400000|2025-06-20 13:50:00|40.16|38.16|40.44|38.44|40.72|38.72|40.15|38.15|0
1750427700000|2025-06-20 13:55:00|40.41|38.41|40.84|38.84|40.9|38.9|40.41|38.41|0
1750428000000|2025-06-20 14:00:00|40.88|38.88|40.77|38.77|41.01|39.01|40.61|38.61|0
1750428300000|2025-06-20 14:05:00|40.76|38.76|41.2|39.2|41.31|39.31|40.73|38.73|0
1750428600000|2025-06-20 14:10:00|41.21|39.21|41.16|39.16|41.4|39.4|41.06|39.06|0
1750428900000|2025-06-20 14:15:00|41.18|39.18|40.78|38.78|41.26|39.26|40.75|38.75|0
1750429200000|2025-06-20 14:20:00|40.8|38.8|41.84|39.84|41.85|39.85|40.65|38.65|0
1750429500000|2025-06-20 14:25:00|41.92|39.92|41.83|39.83|42.5|40.5|41.65|39.65|0
1750429800000|2025-06-20 14:30:00|41.81|39.81|42.04|40.04|42.04|40.04|41.73|39.73|0
1750430100000|2025-06-20 14:35:00|42.02|40.02|41.46|39.46|42.02|40.02|41.4|39.4|0
1750430400000|2025-06-20 14:40:00|41.47|39.47|42.27|40.27|42.71|40.71|41.27|39.27|0
1750430700000|2025-06-20 14:45:00|42.29|40.29|42.57|40.57|42.79|40.79|42.26|40.26|0
1750431000000|2025-06-20 14:50:00|42.62|40.62|43.22|41.22|43.37|41.37|42.62|40.62|0
1750431300000|2025-06-20 14:55:00|43.27|41.27|43.04|41.04|43.3|41.3|42.75|40.75|0
1750431600000|2025-06-20 15:00:00|43.12|41.12|43.87|41.87|43.98|41.98|43.12|41.12|0
1750431900000|2025-06-20 15:05:00|43.88|41.88|43.42|41.42|43.92|41.92|42.85|40.85|0
1750432200000|2025-06-20 15:10:00|43.39|41.39|42.54|40.54|43.42|41.42|42.54|40.54|0
1750432500000|2025-06-20 15:15:00|42.58|40.58|42.01|40.01|42.66|40.66|41.95|39.95|0
1750432800000|2025-06-20 15:20:00|41.99|39.99|42.23|40.23|42.53|40.53|41.99|39.99|0
1750433100000|2025-06-20 15:25:00|42.22|40.22|42.04|40.04|42.23|40.23|41.82|39.82|0
1750433400000|2025-06-20 15:30:00|42.05|40.05|41.6|39.6|42.05|40.05|41.38|39.38|0
1750433700000|2025-06-20 15:35:00|41.56|39.56|41.24|39.24|41.67|39.67|41.2|39.2|0
1750434000000|2025-06-20 15:40:00|41.26|39.26|41.12|39.12|41.26|39.26|41.05|39.05|0
1750434300000|2025-06-20 15:45:00|41.13|39.13|41.26|39.26|41.5|39.5|41.12|39.12|0
1750434600000|2025-06-20 15:50:00|41.23|39.23|42.25|40.25|42.26|40.26|41.23|39.23|0
1750434900000|2025-06-20 15:55:00|42.26|40.26|42.57|40.57|42.65|40.65|42.22|40.22|0
1750435200000|2025-06-20 16:00:00|42.59|40.59|42.62|40.62|42.78|40.78|42.49|40.49|0
1750435500000|2025-06-20 16:05:00|42.66|40.66|42.13|40.13|42.66|40.66|42.13|40.13|0
1750435800000|2025-06-20 16:10:00|42.14|40.14|42.46|40.46|42.54|40.54|41.87|39.87|0
1750436100000|2025-06-20 16:15:00|42.48|40.48|42.37|40.37|42.78|40.78|42.37|40.37|0
1750436400000|2025-06-20 16:20:00|42.36|40.36|42.33|40.33|42.67|40.67|42.28|40.28|0
1750436700000|2025-06-20 16:25:00|42.32|40.32|42.3|40.3|42.49|40.49|42.08|40.08|0
1750437000000|2025-06-20 16:30:00|42.31|40.31|42.12|40.12|42.33|40.33|41.97|39.97|0
1750437300000|2025-06-20 16:35:00|42.14|40.14|42.07|40.07|42.15|40.15|41.95|39.95|0
1750437600000|2025-06-20 16:40:00|42.04|40.04|42.28|40.28|42.47|40.47|42.01|40.01|0
1750437900000|2025-06-20 16:45:00|42.33|40.33|42.44|40.44|42.53|40.53|41.94|39.94|0
1750438200000|2025-06-20 16:50:00|42.42|40.42|42.15|40.15|42.59|40.59|42.09|40.09|0
1750438500000|2025-06-20 16:55:00|42.16|40.16|42.58|40.58|42.72|40.72|41.98|39.98|0
1750438800000|2025-06-20 17:00:00|42.59|40.59|42.68|40.68|42.69|40.69|42.13|40.13|0
1750439100000|2025-06-20 17:05:00|42.64|40.64|42.75|40.75|42.97|40.97|42.62|40.62|0
1750439400000|2025-06-20 17:10:00|42.77|40.77|42.31|40.31|42.83|40.83|42.27|40.27|0
1750439700000|2025-06-20 17:15:00|42.33|40.33|42.7|40.7|42.81|40.81|42.03|40.03|0
1750440000000|2025-06-20 17:20:00|42.71|40.71|43.01|41.01|43.03|41.03|42.62|40.62|0
1750440300000|2025-06-20 17:25:00|42.99|40.99|44.37|42.37|44.39|42.39|42.86|40.86|0
1750440600000|2025-06-20 17:30:00|44.47|42.47|44.5|42.5|44.9|42.9|44.38|42.38|0
1750440900000|2025-06-20 17:35:00|44.52|42.52|44.96|42.96|45|43|44.36|42.36|0
1750441200000|2025-06-20 17:40:00|44.99|42.99|44.4|42.4|44.99|42.99|44.12|42.12|0
1750441500000|2025-06-20 17:45:00|44.43|42.43|44.37|42.37|44.51|42.51|44.25|42.25|0
1750441800000|2025-06-20 17:50:00|44.38|42.38|44.22|42.22|44.42|42.42|44.1|42.1|0
1750442100000|2025-06-20 17:55:00|44.23|42.23|44|42|44.23|42.23|43.9|41.9|0
1750442400000|2025-06-20 18:00:00|44.03|42.03|43.66|41.66|44.09|42.09|43.62|41.62|0
1750442700000|2025-06-20 18:05:00|43.67|41.67|43.55|41.55|43.75|41.75|43.53|41.53|0
1750443000000|2025-06-20 18:10:00|43.54|41.54|43.5|41.5|43.59|41.59|43.47|41.47|0
1750443300000|2025-06-20 18:15:00|43.51|41.51|42.82|40.82|43.6|41.6|42.81|40.81|0
1750443600000|2025-06-20 18:20:00|42.81|40.81|42.75|40.75|42.92|40.92|42.65|40.65|0
1750443900000|2025-06-20 18:25:00|42.76|40.76|43.05|41.05|43.1|41.1|42.74|40.74|0
1750444200000|2025-06-20 18:30:00|43.08|41.08|42.85|40.85|43.1|41.1|42.75|40.75|0
1750444500000|2025-06-20 18:35:00|42.88|40.88|43.18|41.18|43.25|41.25|42.83|40.83|0
1750444800000|2025-06-20 18:40:00|43.16|41.16|43.39|41.39|43.43|41.43|43.09|41.09|0
1750445100000|2025-06-20 18:45:00|43.3|41.3|43.42|41.42|43.52|41.52|43.28|41.28|0
1750445400000|2025-06-20 18:50:00|43.44|41.44|43.56|41.56|43.65|41.65|43.42|41.42|0
1750445700000|2025-06-20 18:55:00|43.55|41.55|44.45|42.45|44.6|42.6|43.55|41.55|0
1750446000000|2025-06-20 19:00:00|44.49|42.49|44.34|42.34|44.6|42.6|44.05|42.05|0
1750446300000|2025-06-20 19:05:00|44.38|42.38|44.37|42.37|44.48|42.48|44.09|42.09|0
1750446600000|2025-06-20 19:10:00|44.35|42.35|44.28|42.28|44.47|42.47|44.16|42.16|0
1750446900000|2025-06-20 19:15:00|44.32|42.32|44.33|42.33|44.52|42.52|44.3|42.3|0
1750447200000|2025-06-20 19:20:00|44.35|42.35|44.28|42.28|44.54|42.54|44.17|42.17|0
1750447500000|2025-06-20 19:25:00|44.3|42.3|44.54|42.54|44.79|42.79|44.23|42.23|0
1750447800000|2025-06-20 19:30:00|44.53|42.53|44.28|42.28|44.53|42.53|44.2|42.2|0
1750448100000|2025-06-20 19:35:00|44.27|42.27|44.38|42.38|44.44|42.44|44.12|42.12|0
1750448400000|2025-06-20 19:40:00|44.36|42.36|44.21|42.21|44.51|42.51|44.21|42.21|0
1750448700000|2025-06-20 19:45:00|44.19|42.19|44.46|42.46|44.46|42.46|44.15|42.15|0
1750449000000|2025-06-20 19:50:00|44.39|42.39|43.9|41.9|44.39|42.39|43.66|41.66|0
1750449300000|2025-06-20 19:55:00|43.8|41.8|43.58|41.58|44.07|42.07|43.23|41.23|0
1750449600000|2025-06-20 20:00:00|43.71|41.71|43.03|41.03|43.71|41.71|42.45|40.45|0
1750449900000|2025-06-20 20:05:00|43.05|41.05|43.31|41.31|43.34|41.34|42.98|40.98|0
1750450200000|2025-06-20 20:10:00|43.28|41.28|43.45|41.45|43.59|41.59|43.25|41.25|0
1750637700000|2025-06-23 00:15:00|46.42|43.42|46.61|43.61|46.74|43.74|46.38|43.38|0
1750638000000|2025-06-23 00:20:00|46.62|43.62|46.93|43.93|46.99|43.99|46.62|43.62|0
1750638300000|2025-06-23 00:25:00|46.91|43.91|46.72|43.72|46.92|43.92|46.69|43.69|0
1750638600000|2025-06-23 00:30:00|46.73|43.73|46.96|43.96|47.09|44.09|46.73|43.73|0
1750638900000|2025-06-23 00:35:00|46.95|43.95|46.77|43.77|47.12|44.12|46.76|43.76|0
1750639200000|2025-06-23 00:40:00|46.78|43.78|46.79|43.79|46.88|43.88|46.73|43.73|0
1750639500000|2025-06-23 00:45:00|46.78|43.78|47.04|44.04|47.07|44.09|46.57|43.75|0
1750639800000|2025-06-23 00:50:00|46.98|43.98|46.79|43.79|47.06|44.06|46.78|43.78|0
1750640100000|2025-06-23 00:55:00|46.8|43.8|46.94|43.94|46.95|43.95|46.73|43.73|0
1750640400000|2025-06-23 01:00:00|46.92|43.92|46.98|43.98|47.03|44.03|46.88|43.88|0
1750640700000|2025-06-23 01:05:00|46.97|43.97|46.85|43.85|47.01|44.01|46.82|43.82|0
1750641000000|2025-06-23 01:10:00|46.71|43.71|46.65|43.65|46.73|43.73|46.35|43.35|0
1750641300000|2025-06-23 01:15:00|46.64|43.64|47.04|44.04|47.04|44.04|46.64|43.64|0
1750641600000|2025-06-23 01:20:00|47.05|44.05|47.02|44.02|47.05|44.05|46.92|43.92|0
1750641900000|2025-06-23 01:25:00|47.01|44.01|47.3|44.3|47.31|44.31|47.01|44.01|0
1750642200000|2025-06-23 01:30:00|47.31|44.31|47.22|44.22|47.34|44.34|47.19|44.19|0
1750642500000|2025-06-23 01:35:00|47.25|44.25|47.2|44.2|47.27|44.27|47.16|44.16|0
1750642800000|2025-06-23 01:40:00|47.21|44.21|47.13|44.13|47.25|44.25|47.06|44.06|0
1750643100000|2025-06-23 01:45:00|47.15|44.15|47.14|44.14|47.15|44.15|47.07|44.07|0
1750643400000|2025-06-23 01:50:00|47.13|44.13|47.12|44.12|47.18|44.18|47.07|44.07|0
1750643700000|2025-06-23 01:55:00|47.11|44.11|46.76|43.76|47.16|44.16|46.75|43.75|0
1750644000000|2025-06-23 02:00:00|46.74|43.74|46.85|43.85|46.93|43.93|46.62|43.62|0
1750644300000|2025-06-23 02:05:00|46.83|43.83|46.84|43.84|46.92|43.92|46.8|43.8|0
1750644600000|2025-06-23 02:10:00|46.86|43.86|46.65|43.65|46.86|43.86|46.57|43.57|0
1750644900000|2025-06-23 02:15:00|46.61|43.61|46.59|43.59|46.64|43.64|46.56|43.56|0
1750645200000|2025-06-23 02:20:00|46.58|43.58|46.66|43.66|46.66|43.66|46.56|43.56|0
1750645500000|2025-06-23 02:25:00|46.65|43.65|46.6|43.6|46.65|43.65|46.58|43.58|0
1750645800000|2025-06-23 02:30:00|46.59|43.59|46.5|43.5|46.65|43.65|46.47|43.47|0
1750646100000|2025-06-23 02:35:00|46.51|43.51|46.41|43.41|46.52|43.52|46.4|43.4|0
1750646400000|2025-06-23 02:40:00|46.44|43.44|46.37|43.37|46.44|43.44|46.33|43.33|0
1750646700000|2025-06-23 02:45:00|46.38|43.38|46.46|43.46|46.48|43.48|46.34|43.34|0
1750647000000|2025-06-23 02:50:00|46.44|43.44|46.39|43.39|46.47|43.47|46.37|43.37|0
1750647300000|2025-06-23 02:55:00|46.38|43.38|46.4|43.4|46.44|43.44|46.36|43.36|0
1750647600000|2025-06-23 03:00:00|46.44|43.44|46.3|43.3|46.44|43.44|46.29|43.29|0
1750647900000|2025-06-23 03:05:00|46.31|43.31|46.26|43.26|46.35|43.35|46.25|43.25|0
1750648200000|2025-06-23 03:10:00|46.22|43.22|46.23|43.23|46.27|43.27|45.96|42.96|0
1750648500000|2025-06-23 03:15:00|46.24|43.24|46.21|43.21|46.25|43.25|46.18|43.18|0
1750648800000|2025-06-23 03:20:00|46.19|43.19|46.23|43.23|46.25|43.25|46.16|43.16|0
1750649100000|2025-06-23 03:25:00|46.21|43.21|46.21|43.21|46.23|43.23|46.16|43.16|0
1750649400000|2025-06-23 03:30:00|46.2|43.2|46.21|43.21|46.23|43.23|46.17|43.17|0
1750649700000|2025-06-23 03:35:00|46.19|43.19|46.22|43.22|46.25|43.25|46.16|43.16|0
1750650000000|2025-06-23 03:40:00|46.21|43.21|46.09|43.09|46.21|43.21|46.05|43.05|0
1750650300000|2025-06-23 03:45:00|46.08|43.08|46.08|43.08|46.14|43.14|46.04|43.04|0
1750650600000|2025-06-23 03:50:00|46.09|43.09|46.11|43.11|46.21|43.21|46.08|43.08|0
1750650900000|2025-06-23 03:55:00|46.1|43.1|45.97|42.97|46.12|43.12|45.97|42.97|0
1750651200000|2025-06-23 04:00:00|46.06|43.06|46.07|43.07|46.1|43.1|46.02|43.02|0
1750651500000|2025-06-23 04:05:00|46.06|43.06|46.07|43.07|46.11|43.11|46.01|43.01|0
1750651800000|2025-06-23 04:10:00|46.06|43.06|46.07|43.07|46.1|43.1|46.04|43.04|0
1750652100000|2025-06-23 04:15:00|46.05|43.05|46.05|43.05|46.09|43.09|46.04|43.04|0
1750652400000|2025-06-23 04:20:00|46.04|43.04|45.82|42.82|46.08|43.08|45.82|42.82|0
1750652700000|2025-06-23 04:25:00|45.83|42.83|45.83|42.83|45.85|42.85|45.79|42.79|0
1750653000000|2025-06-23 04:30:00|45.82|42.82|46.03|43.03|46.07|43.07|45.8|42.8|0
1750653300000|2025-06-23 04:35:00|46.05|43.05|45.97|42.97|46.07|43.07|45.97|42.97|0
1750653600000|2025-06-23 04:40:00|45.98|42.98|46.08|43.08|46.08|43.08|45.98|42.98|0
1750653900000|2025-06-23 04:45:00|46.07|43.07|46.07|43.07|46.1|43.1|46.05|43.05|0
1750654200000|2025-06-23 04:50:00|46.05|43.05|46.1|43.1|46.15|43.15|46.01|43.01|0
1750654500000|2025-06-23 04:55:00|46.12|43.12|46.12|43.12|46.15|43.15|46.09|43.09|0
1750654800000|2025-06-23 05:00:00|46.06|43.06|46.01|43.01|46.08|43.08|45.99|42.99|0
1750655100000|2025-06-23 05:05:00|46|43|45.21|42.21|46|43|45.21|42.21|0
1750655400000|2025-06-23 05:10:00|45.2|42.2|45.1|42.1|45.26|42.26|45.02|42.02|0
1750655700000|2025-06-23 05:15:00|45.13|42.13|44.94|41.94|45.18|42.18|44.87|41.87|0
1750656000000|2025-06-23 05:20:00|44.95|41.95|45.2|42.2|45.22|42.22|44.86|41.86|0
1750656300000|2025-06-23 05:25:00|45.23|42.23|45.23|42.23|45.27|42.27|45.12|42.12|0
1750656600000|2025-06-23 05:30:00|45.24|42.24|45.02|42.02|45.34|42.34|44.98|41.98|0
1750656900000|2025-06-23 05:35:00|45.01|42.01|45.03|42.03|45.08|42.08|44.98|41.98|0
1750657200000|2025-06-23 05:40:00|45.04|42.04|45.03|42.03|45.07|42.07|44.98|41.98|0
1750657500000|2025-06-23 05:45:00|45.05|42.05|45.04|42.04|45.13|42.13|44.96|41.96|0
1750657800000|2025-06-23 05:50:00|45.05|42.05|44.95|41.95|45.25|42.25|44.95|41.95|0
1750658100000|2025-06-23 05:55:00|44.94|41.94|45|42|45.07|42.07|44.94|41.94|0
1750658400000|2025-06-23 06:00:00|45.03|42.03|44.87|41.87|45.03|42.03|44.69|41.69|0
1750658700000|2025-06-23 06:05:00|44.88|41.88|44.9|41.9|44.96|41.96|44.81|41.81|0
1750659000000|2025-06-23 06:10:00|44.91|41.91|44.81|41.81|45.04|42.04|44.72|41.72|0
1750659300000|2025-06-23 06:15:00|44.82|41.82|44.35|42.35|44.82|42.36|44.23|41.79|0
1750659600000|2025-06-23 06:20:00|44.39|42.39|44.43|42.43|44.47|42.47|44.34|42.34|0
1750659900000|2025-06-23 06:25:00|44.42|42.42|44.43|42.43|44.55|42.55|44.4|42.4|0
1750660200000|2025-06-23 06:30:00|44.48|42.48|44.37|42.37|44.48|42.48|44.32|42.32|0
1750660500000|2025-06-23 06:35:00|44.39|42.39|44.36|42.36|44.44|42.44|44.34|42.34|0
1750660800000|2025-06-23 06:40:00|44.35|42.35|44.39|42.39|44.41|42.41|44.33|42.33|0
1750661100000|2025-06-23 06:45:00|44.38|42.38|44.35|42.35|44.4|42.4|44.3|42.3|0
1750661400000|2025-06-23 06:50:00|44.29|42.29|43.86|41.86|44.38|42.38|43.28|41.28|0
1750661700000|2025-06-23 06:55:00|43.85|41.85|44.17|42.17|44.19|42.19|43.85|41.85|0
1750662000000|2025-06-23 07:00:00|44.15|42.15|44.13|42.13|44.24|42.24|44.05|42.05|0
1750662300000|2025-06-23 07:05:00|44.14|42.14|43.84|41.84|44.22|42.22|43.84|41.84|0
1750662600000|2025-06-23 07:10:00|43.86|41.86|43.19|41.19|43.86|41.86|43.15|41.15|0
1750662900000|2025-06-23 07:15:00|43.2|41.2|43.72|41.72|43.79|41.79|43.16|41.16|0
1750663200000|2025-06-23 07:20:00|43.73|41.73|43.6|41.6|44.02|42.02|43.39|41.39|0
1750663500000|2025-06-23 07:25:00|43.64|41.64|43.5|41.5|43.69|41.69|43.46|41.46|0
1750663800000|2025-06-23 07:30:00|43.51|41.51|43.17|41.17|43.51|41.51|43.1|41.1|0
1750664100000|2025-06-23 07:35:00|43.15|41.15|42.73|40.73|43.2|41.2|42.7|40.7|0
1750664400000|2025-06-23 07:40:00|42.69|40.69|42.95|40.95|43.01|41.01|42.62|40.62|0
1750664700000|2025-06-23 07:45:00|42.93|40.93|42.86|40.86|42.95|40.95|42.79|40.79|0
1750665000000|2025-06-23 07:50:00|42.87|40.87|42.62|40.62|42.88|40.88|42.58|40.58|0
1750665300000|2025-06-23 07:55:00|42.63|40.63|42.63|40.63|42.68|40.68|42.5|40.5|0
1750665600000|2025-06-23 08:00:00|42.6|40.6|42.6|40.6|42.73|40.73|42.33|40.33|0
1750665900000|2025-06-23 08:05:00|42.61|40.61|42.37|40.37|42.62|40.62|42.25|40.25|0
1750666200000|2025-06-23 08:10:00|42.36|40.36|41.94|39.94|42.36|40.36|41.67|39.67|0
1750666500000|2025-06-23 08:15:00|41.95|39.95|42.25|40.25|42.31|40.31|41.92|39.92|0
1750666800000|2025-06-23 08:20:00|42.24|40.24|42.15|40.15|42.27|40.27|42.02|40.02|0
1750667100000|2025-06-23 08:25:00|42.16|40.16|42.35|40.35|42.55|40.55|42.13|40.13|0
1750667400000|2025-06-23 08:30:00|42.32|40.32|42.37|40.37|42.45|40.45|42.29|40.29|0
1750667700000|2025-06-23 08:35:00|42.33|40.33|42.17|40.17|42.38|40.38|42.14|40.14|0
1750668000000|2025-06-23 08:40:00|42.18|40.18|42.27|40.27|42.4|40.4|42.17|40.17|0
1750668300000|2025-06-23 08:45:00|42.26|40.26|42.17|40.17|42.36|40.36|42.09|40.09|0
1750668600000|2025-06-23 08:50:00|42.18|40.18|42.29|40.29|42.32|40.32|42.1|40.1|0
1750668900000|2025-06-23 08:55:00|42.26|40.26|42.23|40.23|42.33|40.33|42.14|40.14|0
1750669200000|2025-06-23 09:00:00|42.25|40.25|42.24|40.24|42.31|40.31|42.16|40.16|0
1750669500000|2025-06-23 09:05:00|42.25|40.25|42.6|40.6|42.64|40.64|42.19|40.19|0
1750669800000|2025-06-23 09:10:00|42.59|40.59|42.45|40.45|42.87|40.87|42.38|40.38|0
1750670100000|2025-06-23 09:15:00|42.42|40.42|42.17|40.17|42.49|40.49|42.11|40.11|0
1750670400000|2025-06-23 09:20:00|42.15|40.15|42.29|40.29|42.29|40.29|41.87|39.87|0
1750670700000|2025-06-23 09:25:00|42.28|40.28|42.41|40.41|42.41|40.41|42.28|40.28|0
1750671000000|2025-06-23 09:30:00|42.39|40.39|42.4|40.4|42.53|40.53|42.34|40.34|0
1750671300000|2025-06-23 09:35:00|42.41|40.41|42.56|40.56|42.56|40.56|42.39|40.39|0
1750671600000|2025-06-23 09:40:00|42.55|40.55|42.55|40.55|42.57|40.57|42.51|40.51|0
1750671900000|2025-06-23 09:45:00|42.56|40.56|42.53|40.53|42.58|40.58|42.49|40.49|0
1750672200000|2025-06-23 09:50:00|42.54|40.54|42.53|40.53|42.56|40.56|42.5|40.5|0
1750672500000|2025-06-23 09:55:00|42.54|40.54|42.52|40.52|42.59|40.59|42.51|40.51|0
1750672800000|2025-06-23 10:00:00|42.51|40.51|42.84|40.84|43.06|41.06|42.45|40.45|0
1750673100000|2025-06-23 10:05:00|42.85|40.85|42.81|40.81|42.88|40.88|42.7|40.7|0
1750673400000|2025-06-23 10:10:00|42.8|40.8|42.62|40.62|43.13|41.13|41.5|39.5|0
1750673700000|2025-06-23 10:15:00|42.6|40.6|43.03|41.03|43.11|41.11|42.6|40.6|0
1750674000000|2025-06-23 10:20:00|43.08|41.08|43.11|41.11|43.19|41.19|43.01|41.01|0
1750674300000|2025-06-23 10:25:00|43.1|41.1|43.15|41.15|43.25|41.25|43.01|41.01|0
1750674600000|2025-06-23 10:30:00|43.16|41.16|43.18|41.18|43.23|41.23|43.11|41.11|0
1750674900000|2025-06-23 10:35:00|43.2|41.2|43.1|41.1|43.29|41.29|43.04|41.04|0
1750675200000|2025-06-23 10:40:00|43.08|41.08|43.42|41.42|43.48|41.48|43.03|41.03|0
1750675500000|2025-06-23 10:45:00|43.45|41.45|43.45|41.45|43.51|41.51|43.34|41.34|0
1750675800000|2025-06-23 10:50:00|43.43|41.43|43.42|41.42|43.48|41.48|43.37|41.37|0
1750676100000|2025-06-23 10:55:00|43.44|41.44|43.38|41.38|43.49|41.49|43.33|41.33|0
1750676400000|2025-06-23 11:00:00|43.37|41.37|43.43|41.43|43.45|41.45|43.33|41.33|0
1750676700000|2025-06-23 11:05:00|43.42|41.42|43.89|41.89|43.97|41.97|43.42|41.42|0
1750677000000|2025-06-23 11:10:00|43.86|41.86|44.03|42.03|44.09|42.09|43.76|41.76|0
1750677300000|2025-06-23 11:15:00|44.11|42.11|44.09|42.09|44.19|42.19|44|42|0
1750677600000|2025-06-23 11:20:00|44.15|42.15|44.51|42.51|44.51|42.51|44.06|42.06|0
1750677900000|2025-06-23 11:25:00|44.54|42.54|44.53|42.53|44.72|42.72|44.45|42.45|0
1750678200000|2025-06-23 11:30:00|44.55|42.55|44.31|42.31|44.64|42.64|44.27|42.27|0
1750678500000|2025-06-23 11:35:00|44.28|42.28|44.45|42.45|44.55|42.55|44.28|42.28|0
1750678800000|2025-06-23 11:40:00|44.53|42.53|44.71|42.71|44.81|42.81|44.39|42.39|0
1750679100000|2025-06-23 11:45:00|44.7|42.7|44.9|42.9|45.19|43.19|44.7|42.7|0
1750679400000|2025-06-23 11:50:00|44.88|42.88|44.79|42.79|45.07|43.07|44.7|42.7|0
1750679700000|2025-06-23 11:55:00|44.8|42.8|44.34|42.34|44.8|42.8|44.28|42.28|0
1750680000000|2025-06-23 12:00:00|44.3|42.3|44.18|42.18|44.94|42.94|44.11|42.11|0
1750680300000|2025-06-23 12:05:00|44.16|42.16|44.32|42.32|44.43|42.43|44.15|42.15|0
1750680600000|2025-06-23 12:10:00|44.31|42.31|43.48|41.48|44.31|42.31|43.48|41.48|0
1750680900000|2025-06-23 12:15:00|43.42|41.42|43.47|41.47|43.49|41.49|43.3|41.3|0
1750681200000|2025-06-23 12:20:00|43.49|41.49|43.4|41.4|43.6|41.6|43.4|41.4|0
1750681500000|2025-06-23 12:25:00|43.44|41.44|43.46|41.46|43.51|41.51|43.26|41.26|0
1750681800000|2025-06-23 12:30:00|43.47|41.47|43.31|41.31|43.5|41.5|43.3|41.3|0
1750682100000|2025-06-23 12:35:00|43.3|41.3|43.12|41.12|43.3|41.3|43.1|41.1|0
1750682400000|2025-06-23 12:40:00|43.1|41.1|43.05|41.05|43.18|41.18|43.04|41.04|0
1750682700000|2025-06-23 12:45:00|43.07|41.07|43.05|41.05|43.12|41.12|43.01|41.01|0
1750683000000|2025-06-23 12:50:00|43.06|41.06|42.69|40.69|43.09|41.09|42.69|40.69|0
1750683300000|2025-06-23 12:55:00|42.71|40.71|42.51|40.51|42.71|40.71|42.47|40.47|0
1750683600000|2025-06-23 13:00:00|42.52|40.52|42.53|40.53|42.53|40.53|42.41|40.41|0
1750683900000|2025-06-23 13:05:00|42.51|40.51|43.04|41.04|43.06|41.06|42.47|40.47|0
1750684200000|2025-06-23 13:10:00|42.99|40.99|43.04|41.04|43.31|41.31|42.91|40.91|0
1750684500000|2025-06-23 13:15:00|43.06|41.06|42.93|40.93|43.14|41.14|42.78|40.78|0
1750684800000|2025-06-23 13:20:00|42.88|40.88|43.06|40.26|43.06|40.94|42.57|40.25|0
1750685100000|2025-06-23 13:25:00|43.08|40.28|43.21|40.41|43.31|40.51|43|40.2|0
1750685400000|2025-06-23 13:30:00|43.42|41.42|43.65|41.65|44.03|42.03|43.37|41.37|0
1750685700000|2025-06-23 13:35:00|43.75|41.75|42.47|40.47|43.75|41.75|42.47|40.47|0
1750686000000|2025-06-23 13:40:00|42.5|40.5|42.22|40.22|42.52|40.52|42.1|40.1|0
1750686300000|2025-06-23 13:45:00|42.12|40.12|41.87|39.87|42.33|40.33|41.7|39.7|0
1750686600000|2025-06-23 13:50:00|41.84|39.84|41.51|39.51|42.02|40.02|41.47|39.47|0
1750686900000|2025-06-23 13:55:00|41.49|39.49|41.34|39.34|41.75|39.75|41.28|39.28|0
1750687200000|2025-06-23 14:00:00|41.28|39.28|40.75|38.75|41.32|39.32|40.72|38.72|0
1750687500000|2025-06-23 14:05:00|40.72|38.72|40.62|38.62|40.74|38.74|40.44|38.44|0
1750687800000|2025-06-23 14:10:00|40.63|38.63|40.67|38.67|41.1|39.1|40.6|38.6|0
1750688100000|2025-06-23 14:15:00|40.65|38.65|40.18|38.18|40.89|38.89|40.07|38.07|0
1750688400000|2025-06-23 14:20:00|40.17|38.17|40.01|38.01|40.17|38.17|39.9|37.9|0
1750688700000|2025-06-23 14:25:00|39.99|37.99|40.28|38.28|40.42|38.42|39.96|37.96|0
1750689000000|2025-06-23 14:30:00|40.27|38.27|40.18|38.18|40.48|38.48|40.14|38.14|0
1750689300000|2025-06-23 14:35:00|40.2|38.2|40.65|38.65|40.65|38.65|40.15|38.15|0
1750689600000|2025-06-23 14:40:00|40.62|38.62|40.6|38.6|40.74|38.74|40.5|38.5|0
1750689900000|2025-06-23 14:45:00|40.63|38.63|40.93|38.93|40.97|38.97|40.42|38.42|0
1750690200000|2025-06-23 14:50:00|40.9|38.9|40.89|38.89|41|39|40.69|38.69|0
1750690500000|2025-06-23 14:55:00|40.91|38.91|41.38|39.38|41.38|39.38|40.79|38.79|0
1750690800000|2025-06-23 15:00:00|41.36|39.36|40.82|38.82|41.48|39.48|40.79|38.79|0
1750691100000|2025-06-23 15:05:00|40.81|38.81|40.68|38.68|40.9|38.9|40.56|38.56|0
1750691400000|2025-06-23 15:10:00|40.66|38.66|40.59|38.59|40.79|38.79|40.55|38.55|0
1750691700000|2025-06-23 15:15:00|40.58|38.58|40.51|38.51|40.68|38.68|40.5|38.5|0
1750692000000|2025-06-23 15:20:00|40.5|38.5|40.78|38.78|40.89|38.89|40.5|38.5|0
1750692300000|2025-06-23 15:25:00|40.77|38.77|41.33|39.33|41.34|39.34|40.72|38.72|0
1750692600000|2025-06-23 15:30:00|41.35|39.35|41.38|39.38|41.52|39.52|41.14|39.14|0
1750692900000|2025-06-23 15:35:00|41.36|39.36|41.44|39.44|41.57|39.57|41.25|39.25|0
1750693200000|2025-06-23 15:40:00|41.47|39.47|41.73|39.73|41.88|39.88|41.36|39.36|0
1750693500000|2025-06-23 15:45:00|41.75|39.75|41.79|39.79|41.91|39.91|41.66|39.66|0
1750693800000|2025-06-23 15:50:00|41.81|39.81|42.01|40.01|42.01|40.01|41.6|39.6|0
1750694100000|2025-06-23 15:55:00|42.03|40.03|42.01|40.01|42.08|40.08|41.7|39.7|0
1750694400000|2025-06-23 16:00:00|42.03|40.03|41.97|39.97|42.39|40.39|41.97|39.97|0
1750694700000|2025-06-23 16:05:00|42.02|40.02|42.26|40.26|42.26|40.26|42.02|40.02|0
1750695000000|2025-06-23 16:10:00|42.27|40.27|42.07|40.07|42.36|40.36|41.93|39.93|0
1750695300000|2025-06-23 16:15:00|42.12|40.12|42.14|40.14|42.39|40.39|41.92|39.92|0
1750695600000|2025-06-23 16:20:00|42.15|40.15|42.8|40.8|42.82|40.82|42.09|40.09|0
1750695900000|2025-06-23 16:25:00|42.81|40.81|43.59|41.59|43.65|41.65|42.8|40.8|0
1750696200000|2025-06-23 16:30:00|43.62|41.62|44.78|42.78|44.8|42.8|43.6|41.6|0
1750696500000|2025-06-23 16:35:00|44.82|42.82|44.56|42.16|46.14|43.74|44.53|42.13|0
1750696800000|2025-06-23 16:40:00|44.57|42.17|42.8|40.4|44.88|42.48|42.6|40.2|0
1750697100000|2025-06-23 16:45:00|42.82|40.42|43.08|40.68|43.51|41.11|42.19|39.79|0
1750697400000|2025-06-23 16:50:00|43.06|40.66|43.28|40.88|43.69|41.29|43.02|40.62|0
1750697700000|2025-06-23 16:55:00|43.39|40.99|44.04|41.64|44.06|41.66|43.38|40.98|0
1750698000000|2025-06-23 17:00:00|44.06|41.66|42.58|40.58|44.4|42|42.43|40.43|0
1750698300000|2025-06-23 17:05:00|42.54|40.54|42.23|40.23|42.98|40.98|42.14|40.14|0
1750698600000|2025-06-23 17:10:00|42.19|40.19|41.73|39.73|42.22|40.22|41.47|39.47|0
1750698900000|2025-06-23 17:15:00|41.58|39.58|41.1|39.1|41.75|39.75|41.06|39.06|0
1750699200000|2025-06-23 17:20:00|41.09|39.09|40.51|38.51|41.21|39.21|40.48|38.48|0
1750699500000|2025-06-23 17:25:00|40.53|38.53|39.9|37.9|40.56|38.56|38.15|36.15|0
1750699800000|2025-06-23 17:30:00|39.74|37.74|39.65|37.65|39.84|37.84|39.35|37.35|0
1750700100000|2025-06-23 17:35:00|39.63|37.63|39.34|37.34|39.69|37.69|39.15|37.15|0
1750700400000|2025-06-23 17:40:00|39.37|37.37|39.44|37.44|39.77|37.77|39.29|37.29|0
1750700700000|2025-06-23 17:45:00|39.39|37.39|39.57|37.57|39.57|37.57|39.24|37.24|0
1750701000000|2025-06-23 17:50:00|39.52|37.52|40|38|40.03|38.03|39.51|37.51|0
1750701300000|2025-06-23 17:55:00|39.97|37.97|39.74|37.74|40|38|39.61|37.61|0
1750701600000|2025-06-23 18:00:00|39.68|37.68|39.56|37.56|39.81|37.81|39.47|37.47|0
1750701900000|2025-06-23 18:05:00|39.58|37.58|39.55|37.55|39.65|37.65|39.36|37.36|0
1750702200000|2025-06-23 18:10:00|39.51|37.51|39.49|37.49|39.62|37.62|39.38|37.38|0
1750702500000|2025-06-23 18:15:00|39.51|37.51|39.73|37.73|39.88|37.88|39.44|37.44|0
1750702800000|2025-06-23 18:20:00|39.72|37.72|40.02|38.02|40.04|38.04|39.65|37.65|0
1750703100000|2025-06-23 18:25:00|40|38|40.25|38.25|40.25|38.25|39.93|37.93|0
1750703400000|2025-06-23 18:30:00|40.23|38.23|40.17|38.17|40.32|38.32|40.05|38.05|0
1750703700000|2025-06-23 18:35:00|40.2|38.2|40.32|38.32|40.35|38.35|40.15|38.15|0
1750704000000|2025-06-23 18:40:00|40.35|38.35|40.39|38.39|40.52|38.52|40.26|38.26|0
1750704300000|2025-06-23 18:45:00|40.4|38.4|40.58|38.58|40.67|38.67|40.4|38.4|0
1750704600000|2025-06-23 18:50:00|40.57|38.57|40.6|38.6|40.85|38.85|40.54|38.54|0
1750704900000|2025-06-23 18:55:00|40.62|38.62|40.45|38.45|40.73|38.73|40.45|38.45|0
1750705200000|2025-06-23 19:00:00|40.47|38.47|39.97|37.97|40.5|38.5|39.79|37.79|0
1750705500000|2025-06-23 19:05:00|39.99|37.99|40.15|38.15|40.21|38.21|39.91|37.91|0
1750705800000|2025-06-23 19:10:00|40.14|38.14|40.12|38.12|40.23|38.23|39.97|37.97|0
1750706100000|2025-06-23 19:15:00|40.09|38.09|40.37|38.37|40.46|38.46|40.07|38.07|0
1750706400000|2025-06-23 19:20:00|40.39|38.39|40.12|38.12|40.48|38.48|40.04|38.04|0
1750706700000|2025-06-23 19:25:00|40.14|38.14|39.97|37.97|40.16|38.16|39.9|37.9|0
1750707000000|2025-06-23 19:30:00|39.99|37.99|40.01|38.01|40.1|38.1|39.92|37.92|0
1750707300000|2025-06-23 19:35:00|39.99|37.99|39.87|37.87|40.12|38.12|39.84|37.84|0
1750707600000|2025-06-23 19:40:00|39.86|37.86|40.03|38.03|40.1|38.1|39.83|37.83|0
1750707900000|2025-06-23 19:45:00|40.02|38.02|39.89|37.89|40.09|38.09|39.87|37.87|0
1750708200000|2025-06-23 19:50:00|39.84|37.84|39.44|37.44|39.92|37.92|39.18|37.18|0
1750708500000|2025-06-23 19:55:00|39.42|37.42|39.21|37.21|39.55|37.55|38.94|36.94|0
1750708800000|2025-06-23 20:00:00|39.24|37.24|39.29|37.29|39.49|37.49|39.16|37.16|0
1750709100000|2025-06-23 20:05:00|39.26|37.26|39.23|37.23|39.46|37.46|39.21|37.21|0
1750709400000|2025-06-23 20:10:00|39.24|37.24|39.22|37.22|39.29|37.29|39.17|37.17|0
1750709700000|2025-06-23 20:15:00|39.24|37.24|39.2|37.2|39.25|37.25|39.16|37.16|0
1750710000000|2025-06-23 20:20:00|39.19|37.19|39.25|37.25|39.31|37.31|39.19|37.19|0
1750710300000|2025-06-23 20:25:00|39.24|37.24|39.18|37.18|39.27|37.27|39.16|37.16|0
1750710600000|2025-06-23 20:30:00|39.19|37.19|39.23|37.23|39.28|37.28|39.19|37.19|0
1750710900000|2025-06-23 20:35:00|39.26|37.26|39.2|37.2|39.26|37.26|39.15|37.15|0
1750711200000|2025-06-23 20:40:00|39.19|37.19|39.08|37.08|39.2|37.2|39.07|37.07|0
1750711500000|2025-06-23 20:45:00|39.1|37.1|39.14|37.14|39.14|37.14|39.06|37.06|0
1750711800000|2025-06-23 20:50:00|39.12|37.12|39.11|37.11|39.16|37.16|39.08|37.08|0
1750712100000|2025-06-23 20:55:00|39.51|36.71|39.48|36.68|39.56|36.76|39.47|36.67|0
1750712400000|2025-06-23 21:00:00|39.53|36.73|39.52|36.72|39.54|36.74|39.5|36.7|0
1750712700000|2025-06-23 21:05:00|39.51|36.71|39.51|36.71|39.54|36.74|39.51|36.71|0
1750713000000|2025-06-23 21:10:00|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1750713300000|2025-06-23 21:15:00|39.55|36.75|39.55|36.75|39.55|36.75|39.54|36.74|0
1750713600000|2025-06-23 21:20:00|39.54|36.74|39.52|36.72|39.54|36.74|39.52|36.72|0
1750713900000|2025-06-23 21:25:00|39.53|36.73|39.51|36.71|39.55|36.75|39.5|36.7|0
1750714200000|2025-06-23 21:30:00|39.53|36.73|39.49|36.69|39.53|36.73|39.49|36.69|0
1750714500000|2025-06-23 21:35:00|39.5|36.7|39.48|36.68|39.52|36.72|39.48|36.68|0
1750714800000|2025-06-23 21:40:00|39.49|36.69|39.5|36.7|39.52|36.72|39.49|36.69|0
1750715100000|2025-06-23 21:45:00|39.51|36.71|39.49|36.69|39.53|36.73|39.49|36.69|0
1750715400000|2025-06-23 21:50:00|39.5|36.7|39.49|36.69|39.5|36.7|39.49|36.69|0
1750715700000|2025-06-23 21:55:00|39.48|36.68|39.49|36.69|39.52|36.72|39.48|36.68|0
1750716000000|2025-06-23 22:00:00|39.51|36.71|38.73|35.93|39.59|36.79|38.5|35.7|0
1750716300000|2025-06-23 22:05:00|38.72|35.92|38.36|35.56|38.91|36.11|38.36|35.56|0
1750716600000|2025-06-23 22:10:00|38.37|35.57|38.3|35.5|38.68|35.88|38.29|35.49|0
1750716900000|2025-06-23 22:15:00|38.28|35.48|38.27|35.47|38.31|35.51|38.19|35.39|0
1750717200000|2025-06-23 22:20:00|38.28|35.48|37.85|35.05|38.33|35.53|37.84|35.04|0
1750717500000|2025-06-23 22:25:00|37.86|35.06|38.09|35.29|38.1|35.3|37.81|35.01|0
1750717800000|2025-06-23 22:30:00|38.1|35.3|38.09|35.29|38.15|35.35|37.96|35.16|0
1750718100000|2025-06-23 22:35:00|38.08|35.28|38.22|35.42|38.26|35.46|37.98|35.18|0
1750718400000|2025-06-23 22:40:00|38.19|35.39|38.3|35.5|38.35|35.55|38.14|35.34|0
1750718700000|2025-06-23 22:45:00|38.31|35.51|38.44|35.64|38.44|35.64|38.3|35.5|0
1750719000000|2025-06-23 22:50:00|38.46|35.66|37.07|34.27|38.49|35.69|37.02|34.22|0
1750719300000|2025-06-23 22:55:00|37.04|34.24|36.78|33.98|37.08|34.28|36.78|33.98|0
1750719600000|2025-06-23 23:00:00|36.76|33.96|36.67|33.87|36.81|34.01|36.45|33.65|0
1750719900000|2025-06-23 23:05:00|36.68|33.88|36.62|33.82|36.81|34.01|36.54|33.74|0
1750720200000|2025-06-23 23:10:00|36.6|33.8|36.5|33.7|36.62|33.82|36.49|33.69|0
1750720500000|2025-06-23 23:15:00|36.51|33.71|36.34|33.54|36.53|33.73|36.22|33.42|0
1750720800000|2025-06-23 23:20:00|36.33|33.53|36.2|33.4|36.33|33.53|36.14|33.34|0
1750721100000|2025-06-23 23:25:00|36.21|33.41|36.33|33.53|36.36|33.56|36.21|33.41|0
1750721400000|2025-06-23 23:30:00|36.35|33.55|36.52|33.72|36.52|33.72|36.34|33.54|0
1750721700000|2025-06-23 23:35:00|36.51|33.71|36.3|33.5|36.54|33.74|36.19|33.39|0
1750722000000|2025-06-23 23:40:00|36.29|33.49|36.24|33.44|36.36|33.56|36.22|33.42|0
1750722300000|2025-06-23 23:45:00|36.23|33.43|36.24|33.44|36.32|33.52|36.21|33.41|0
1750722600000|2025-06-23 23:50:00|36.25|33.45|36.32|33.52|36.32|33.52|36.23|33.43|0
1750722900000|2025-06-23 23:55:00|36.33|33.53|36.35|33.55|36.4|33.6|36.21|33.41|0
1750723200000|2025-06-24 00:00:00|36.37|33.57|36.47|33.67|36.48|33.68|36.27|33.47|0
1750723500000|2025-06-24 00:05:00|36.46|33.66|36.29|33.49|36.46|33.66|36.25|33.45|0
1750723800000|2025-06-24 00:10:00|36.28|33.48|36.48|33.68|36.53|33.73|36.27|33.47|0
1750724100000|2025-06-24 00:15:00|36.47|33.67|36.7|34.7|37.3|35.3|36.41|33.61|0
1750724400000|2025-06-24 00:20:00|36.67|34.67|36.66|34.66|36.69|34.69|36.58|34.58|0
1750724700000|2025-06-24 00:25:00|36.64|34.64|36.61|34.61|36.68|34.68|36.59|34.59|0
1750725000000|2025-06-24 00:30:00|36.63|34.63|36.62|34.62|36.69|34.69|36.57|34.57|0
1750725300000|2025-06-24 00:35:00|36.65|34.65|36.63|34.63|36.71|34.71|36.58|34.58|0
1750725600000|2025-06-24 00:40:00|36.65|34.65|36.6|34.6|36.75|34.75|36.57|34.57|0
1750725900000|2025-06-24 00:45:00|36.61|34.61|36.61|34.61|36.84|34.84|36.33|34.33|0
1750726200000|2025-06-24 00:50:00|36.67|34.67|36.36|34.36|36.73|34.73|36.26|34.26|0
1750726500000|2025-06-24 00:55:00|36.34|34.34|36.57|34.57|36.63|34.63|36.33|34.33|0
1750726800000|2025-06-24 01:00:00|36.58|34.58|36.64|34.64|36.68|34.68|36.52|34.52|0
1750727100000|2025-06-24 01:05:00|36.63|34.63|36.52|34.52|36.7|34.7|36.51|34.51|0
1750727400000|2025-06-24 01:10:00|36.54|34.54|36.23|34.23|36.64|34.64|36.22|34.22|0
1750727700000|2025-06-24 01:15:00|36.24|34.24|36.26|34.26|36.29|34.29|36.18|34.18|0
1750728000000|2025-06-24 01:20:00|36.27|34.27|36.32|34.32|36.35|34.35|36.21|34.21|0
1750728300000|2025-06-24 01:25:00|36.35|34.35|36.28|34.28|36.36|34.36|36.26|34.26|0
1750728600000|2025-06-24 01:30:00|36.29|34.29|36.27|34.27|36.35|34.35|36.23|34.23|0
1750728900000|2025-06-24 01:35:00|36.28|34.28|36.24|34.24|36.34|34.34|36.24|34.24|0
1750729200000|2025-06-24 01:40:00|36.27|34.27|36.26|34.26|36.33|34.33|36.26|34.26|0
1750729500000|2025-06-24 01:45:00|36.27|34.27|36|34|36.31|34.31|35.92|33.92|0
1750729800000|2025-06-24 01:50:00|35.99|33.99|36.02|34.02|36.03|34.03|35.97|33.97|0
1750730100000|2025-06-24 01:55:00|36|34|36|34|36.04|34.04|35.98|33.98|0
1750730400000|2025-06-24 02:00:00|36.01|34.01|36.03|34.03|36.06|34.06|35.96|33.96|0
1750730700000|2025-06-24 02:05:00|36.07|34.07|36.63|34.63|36.63|34.63|36.07|34.07|0
1750731000000|2025-06-24 02:10:00|36.65|34.65|36.35|34.35|36.65|34.65|36.16|34.16|0
1750731300000|2025-06-24 02:15:00|36.37|34.37|36.46|34.46|36.51|34.51|36.34|34.34|0
1750731600000|2025-06-24 02:20:00|36.48|34.48|36.48|34.48|36.53|34.53|36.44|34.44|0
1750731900000|2025-06-24 02:25:00|36.45|34.45|36.51|34.51|36.55|34.55|36.45|34.45|0
1750732200000|2025-06-24 02:30:00|36.52|34.52|36.5|34.5|36.57|34.57|36.44|34.44|0
1750732500000|2025-06-24 02:35:00|36.49|34.49|36.49|34.49|36.55|34.55|36.46|34.46|0
1750732800000|2025-06-24 02:40:00|36.51|34.51|36.47|34.47|36.55|34.55|36.46|34.46|0
1750733100000|2025-06-24 02:45:00|36.48|34.48|36.49|34.49|36.53|34.53|36.44|34.44|0
1750733400000|2025-06-24 02:50:00|36.48|34.48|36.56|34.56|36.64|34.64|36.42|34.42|0
1750733700000|2025-06-24 02:55:00|36.55|34.55|36.48|34.48|36.55|34.55|36.46|34.46|0
1750734000000|2025-06-24 03:00:00|36.49|34.49|36.49|34.49|36.54|34.54|36.47|34.47|0
1750734300000|2025-06-24 03:05:00|36.5|34.5|36.5|34.5|36.56|34.56|36.47|34.47|0
1750734600000|2025-06-24 03:10:00|36.47|34.47|36.5|34.5|36.53|34.53|36.47|34.47|0
1750734900000|2025-06-24 03:15:00|36.48|34.48|36.5|34.5|36.56|34.56|36.45|34.45|0
1750735200000|2025-06-24 03:20:00|36.52|34.52|36.25|34.25|36.52|34.52|36.23|34.23|0
1750735500000|2025-06-24 03:25:00|36.22|34.22|36.24|34.24|36.29|34.29|36.22|34.22|0
1750735800000|2025-06-24 03:30:00|36.22|34.22|36.17|34.17|36.24|34.24|36.17|34.17|0
1750736100000|2025-06-24 03:35:00|36.18|34.18|36.19|34.19|36.22|34.22|36.15|34.15|0
1750736400000|2025-06-24 03:40:00|36.18|34.18|36.21|34.21|36.21|34.21|36.15|34.15|0
1750736700000|2025-06-24 03:45:00|36.19|34.19|36.09|34.09|36.21|34.21|36.08|34.08|0
1750737000000|2025-06-24 03:50:00|36.1|34.1|36.09|34.09|36.19|34.19|36.07|34.07|0
1750737300000|2025-06-24 03:55:00|36.1|34.1|36.16|34.16|36.18|34.18|36.07|34.07|0
1750737600000|2025-06-24 04:00:00|36.17|34.17|36.19|34.19|36.35|34.35|36.13|34.13|0
1750737900000|2025-06-24 04:05:00|36.17|34.17|36.14|34.14|36.23|34.23|36.08|34.08|0
1750738200000|2025-06-24 04:10:00|36.15|34.15|36.25|34.25|36.29|34.29|36.13|34.13|0
1750738500000|2025-06-24 04:15:00|36.23|34.23|36.39|34.39|36.51|34.51|36.23|34.23|0
1750738800000|2025-06-24 04:20:00|36.4|34.4|36.28|34.28|36.4|34.4|36.27|34.27|0
1750739100000|2025-06-24 04:25:00|36.27|34.27|36.13|34.13|36.37|34.37|36.13|34.13|0
1750739400000|2025-06-24 04:30:00|36.12|34.12|36.14|34.14|36.16|34.16|36.1|34.1|0
1750739700000|2025-06-24 04:35:00|36.13|34.13|36.14|34.14|36.18|34.18|36.11|34.11|0
1750740000000|2025-06-24 04:40:00|36.15|34.15|36.14|34.14|36.17|34.17|36.11|34.11|0
1750740300000|2025-06-24 04:45:00|36.17|34.17|36.14|34.14|36.2|34.2|36.11|34.11|0
1750740600000|2025-06-24 04:50:00|36.13|34.13|36.13|34.13|36.16|34.16|36.13|34.13|0
1750740900000|2025-06-24 04:55:00|36.15|34.15|36.15|34.15|36.17|34.17|36.12|34.12|0
1750741200000|2025-06-24 05:00:00|36.1|34.1|36.08|34.08|36.17|34.17|36.08|34.08|0
1750741500000|2025-06-24 05:05:00|36.07|34.07|36.1|34.1|36.13|34.13|36.05|34.05|0
1750741800000|2025-06-24 05:10:00|36.11|34.11|36.06|34.06|36.12|34.12|36.06|34.06|0
1750742100000|2025-06-24 05:15:00|36.05|34.05|36.11|34.11|36.12|34.12|36.03|34.03|0
1750742400000|2025-06-24 05:20:00|36.12|34.12|36.05|34.05|36.13|34.13|36.03|34.03|0
1750742700000|2025-06-24 05:25:00|36.03|34.03|35.92|33.92|36.05|34.05|35.92|33.92|0
1750743000000|2025-06-24 05:30:00|35.94|33.94|35.51|33.51|35.96|33.96|35.46|33.46|0
1750743300000|2025-06-24 05:35:00|35.52|33.52|35.39|33.39|35.52|33.52|35.32|33.32|0
1750743600000|2025-06-24 05:40:00|35.4|33.4|35.33|33.33|35.44|33.44|35.33|33.33|0
1750743900000|2025-06-24 05:45:00|35.36|33.36|35.23|33.23|35.36|33.36|35.09|33.09|0
1750744200000|2025-06-24 05:50:00|35.26|33.26|35.2|33.2|35.29|33.29|35.17|33.17|0
1750744500000|2025-06-24 05:55:00|35.21|33.21|35.2|33.2|35.24|33.24|35.17|33.17|0
1750744800000|2025-06-24 06:00:00|35.21|33.21|35|33|35.22|33.22|34.93|32.93|0
1750745100000|2025-06-24 06:05:00|35.01|33.01|34.9|32.9|35.02|33.02|34.86|32.86|0
1750745400000|2025-06-24 06:10:00|34.88|32.88|34.7|32.7|34.97|32.97|34.64|32.64|0
1750745700000|2025-06-24 06:15:00|34.71|32.71|34.74|32.74|34.82|32.82|34.67|32.67|0
1750746000000|2025-06-24 06:20:00|34.73|32.73|34.86|32.86|34.9|32.9|34.71|32.71|0
1750746300000|2025-06-24 06:25:00|34.85|32.85|34.14|32.14|34.86|32.86|34.14|32.14|0
1750746600000|2025-06-24 06:30:00|34.16|32.16|34.15|32.15|34.31|32.31|34.05|32.05|0
1750746900000|2025-06-24 06:35:00|34.17|32.17|34.28|32.28|34.3|32.3|34.14|32.14|0
1750747200000|2025-06-24 06:40:00|34.27|32.27|34.31|32.31|34.34|32.34|34.22|32.22|0
1750747500000|2025-06-24 06:45:00|34.29|32.29|34.29|32.29|34.36|32.36|34.25|32.25|0
1750747800000|2025-06-24 06:50:00|34.28|32.28|34.26|32.26|34.37|32.37|34.24|32.24|0
1750748100000|2025-06-24 06:55:00|34.27|32.27|34.04|32.04|34.31|32.31|34.04|32.04|0
1750748400000|2025-06-24 07:00:00|34.06|32.06|34.13|32.13|34.49|32.49|34.02|32.02|0
1750748700000|2025-06-24 07:05:00|34.14|32.14|34.09|32.09|34.22|32.22|33.82|31.82|0
1750749000000|2025-06-24 07:10:00|34.1|32.1|34.17|32.17|34.24|32.24|34.02|32.02|0
1750749300000|2025-06-24 07:15:00|34.2|32.2|34.1|32.1|34.2|32.2|33.79|31.79|0
1750749600000|2025-06-24 07:20:00|34.12|32.12|34.04|32.04|34.24|32.24|34.01|32.01|0
1750749900000|2025-06-24 07:25:00|34.03|32.03|34.32|32.32|34.32|32.32|33.95|31.95|0
1750750200000|2025-06-24 07:30:00|34.27|32.27|34.77|32.77|34.99|32.99|34.27|32.27|0
1750750500000|2025-06-24 07:35:00|34.76|32.76|34.55|32.55|34.97|32.97|34.52|32.52|0
1750750800000|2025-06-24 07:40:00|34.58|32.58|34.55|32.55|34.68|32.68|34.51|32.51|0
1750751100000|2025-06-24 07:45:00|34.54|32.54|34.51|32.51|34.56|32.56|34.41|32.41|0
1750751400000|2025-06-24 07:50:00|34.5|32.5|35.1|33.1|35.26|33.26|34.45|32.45|0
1750751700000|2025-06-24 07:55:00|35.12|33.12|34.65|32.65|35.22|33.22|34.64|32.64|0
1750752000000|2025-06-24 08:00:00|34.71|32.71|34.96|32.96|35.18|33.18|34.47|32.47|0
1750752300000|2025-06-24 08:05:00|34.98|32.98|34.94|32.94|35.15|33.15|34.91|32.91|0
1750752600000|2025-06-24 08:10:00|34.92|32.92|34.89|32.89|35.03|33.03|34.84|32.84|0
1750752900000|2025-06-24 08:15:00|34.88|32.88|35.02|33.02|35.18|33.18|34.86|32.86|0
1750753200000|2025-06-24 08:20:00|35.03|33.03|34.45|32.45|35.08|33.08|34.41|32.41|0
1750753500000|2025-06-24 08:25:00|34.44|32.44|34.41|32.41|34.53|32.53|34.37|32.37|0
1750753800000|2025-06-24 08:30:00|34.43|32.43|34.63|32.63|34.7|32.7|34.4|32.4|0
1750754100000|2025-06-24 08:35:00|34.65|32.65|34.72|32.72|34.82|32.82|34.65|32.65|0
1750754400000|2025-06-24 08:40:00|34.73|32.73|34.7|32.7|34.8|32.8|34.68|32.68|0
1750754700000|2025-06-24 08:45:00|34.77|32.77|34.72|32.72|34.8|32.8|34.67|32.67|0
1750755000000|2025-06-24 08:50:00|34.7|32.7|34.68|32.68|34.79|32.79|34.67|32.67|0
1750755300000|2025-06-24 08:55:00|34.7|32.7|34.77|32.77|34.84|32.84|34.65|32.65|0
1750755600000|2025-06-24 09:00:00|34.78|32.78|34.5|32.5|34.78|32.78|34.45|32.45|0
1750755900000|2025-06-24 09:05:00|34.48|32.48|34.49|32.49|34.55|32.55|34.42|32.42|0
1750756200000|2025-06-24 09:10:00|34.51|32.51|34.56|32.56|34.63|32.63|34.47|32.47|0
1750756500000|2025-06-24 09:15:00|34.57|32.57|34.51|32.51|34.57|32.57|34.45|32.45|0
1750756800000|2025-06-24 09:20:00|34.52|32.52|34.24|32.24|34.52|32.52|34.24|32.24|0
1750757100000|2025-06-24 09:25:00|34.25|32.25|34.15|32.15|34.28|32.28|34.11|32.11|0
1750757400000|2025-06-24 09:30:00|34.16|32.16|33.97|31.97|34.19|32.19|33.91|31.91|0
1750757700000|2025-06-24 09:35:00|33.96|31.96|33.9|31.9|33.98|31.98|33.86|31.86|0
1750758000000|2025-06-24 09:40:00|33.91|31.91|33.94|31.94|33.97|31.97|33.89|31.89|0
1750758300000|2025-06-24 09:45:00|33.93|31.93|34.11|32.11|34.16|32.16|33.88|31.88|0
1750758600000|2025-06-24 09:50:00|34.12|32.12|34.25|32.25|34.28|32.28|34.08|32.08|0
1750758900000|2025-06-24 09:55:00|34.26|32.26|34.35|32.35|34.41|32.41|34.25|32.25|0
1750759200000|2025-06-24 10:00:00|34.38|32.38|34.47|32.47|34.53|32.53|34.21|32.21|0
1750759500000|2025-06-24 10:05:00|34.45|32.45|34.46|32.46|34.62|32.62|34.43|32.43|0
1750759800000|2025-06-24 10:10:00|34.43|32.43|34.55|32.55|34.59|32.59|34.41|32.41|0
1750760100000|2025-06-24 10:15:00|34.52|32.52|34.51|32.51|34.73|32.73|34.45|32.45|0
1750760400000|2025-06-24 10:20:00|34.52|32.52|34.45|32.45|34.53|32.53|34.42|32.42|0
1750760700000|2025-06-24 10:25:00|34.46|32.46|34.53|32.53|34.54|32.54|34.4|32.4|0
1750761000000|2025-06-24 10:30:00|34.51|32.51|34.7|32.7|34.77|32.77|34.5|32.5|0
1750761300000|2025-06-24 10:35:00|34.72|32.72|34.65|32.65|34.76|32.76|34.61|32.61|0
1750761600000|2025-06-24 10:40:00|34.64|32.64|34.51|32.51|34.64|32.64|34.31|32.31|0
1750761900000|2025-06-24 10:45:00|34.47|32.47|34.4|32.4|34.51|32.51|34.36|32.36|0
1750762200000|2025-06-24 10:50:00|34.39|32.39|34.31|32.31|34.45|32.45|34.28|32.28|0
1750762500000|2025-06-24 10:55:00|34.32|32.32|34.55|32.55|34.58|32.58|34.26|32.26|0
1750762800000|2025-06-24 11:00:00|34.57|32.57|34.44|32.44|34.64|32.64|34.33|32.33|0
1750763100000|2025-06-24 11:05:00|34.43|32.43|34.71|32.71|34.75|32.75|34.4|32.4|0
1750763400000|2025-06-24 11:10:00|34.73|32.73|34.71|32.71|34.88|32.88|34.66|32.66|0
1750763700000|2025-06-24 11:15:00|34.72|32.72|34.83|32.83|34.86|32.86|34.65|32.65|0
1750764000000|2025-06-24 11:20:00|34.84|32.84|34.88|32.88|35.09|33.09|34.81|32.81|0
1750764300000|2025-06-24 11:25:00|34.91|32.91|34.3|32.3|34.92|32.92|34.27|32.27|0
1750764600000|2025-06-24 11:30:00|34.33|32.33|34.56|32.56|34.6|32.6|34.17|32.17|0
1750764900000|2025-06-24 11:35:00|34.58|32.58|34.61|32.61|34.68|32.68|34.52|32.52|0
1750765200000|2025-06-24 11:40:00|34.6|32.6|34.55|32.55|34.66|32.66|34.39|32.39|0
1750765500000|2025-06-24 11:45:00|34.5|32.5|34.38|32.38|34.52|32.52|34.38|32.38|0
1750765800000|2025-06-24 11:50:00|34.39|32.39|34.42|32.42|34.47|32.47|34.36|32.36|0
1750766100000|2025-06-24 11:55:00|34.38|32.38|34.43|32.43|34.55|32.55|34.29|32.29|0
1750766400000|2025-06-24 12:00:00|34.45|32.45|34.35|32.35|35.03|33.03|34.23|32.23|0
1750766700000|2025-06-24 12:05:00|34.32|32.32|34.35|32.35|34.39|32.39|34.25|32.25|0
1750767000000|2025-06-24 12:10:00|34.3|32.3|34.49|32.49|34.55|32.55|34.29|32.29|0
1750767300000|2025-06-24 12:15:00|34.48|32.48|34.65|32.65|34.69|32.69|34.48|32.48|0
1750767600000|2025-06-24 12:20:00|34.64|32.64|34.59|32.59|34.68|32.68|34.56|32.56|0
1750767900000|2025-06-24 12:25:00|34.61|32.61|34.59|32.59|34.69|32.69|34.57|32.57|0
1750768200000|2025-06-24 12:30:00|34.6|32.6|34.65|32.65|35.04|33.04|34.47|32.47|0
1750768500000|2025-06-24 12:35:00|34.6|32.6|34.47|32.47|34.64|32.64|34.42|32.42|0
1750768800000|2025-06-24 12:40:00|34.48|32.48|34.47|32.47|34.55|32.55|34.43|32.43|0
1750769100000|2025-06-24 12:45:00|34.48|32.48|34.62|32.62|34.62|32.62|34.4|32.4|0
1750769400000|2025-06-24 12:50:00|34.58|32.58|34.65|32.65|34.84|32.84|34.58|32.58|0
1750769700000|2025-06-24 12:55:00|34.66|32.66|34.56|32.56|34.68|32.68|34.53|32.53|0
1750770000000|2025-06-24 13:00:00|34.57|32.57|34.44|32.44|34.57|32.57|34.32|32.32|0
1750770300000|2025-06-24 13:05:00|34.45|32.45|34.36|32.36|34.48|32.48|34.31|32.31|0
1750770600000|2025-06-24 13:10:00|34.35|32.35|34.34|32.34|34.41|32.41|34.3|32.3|0
1750770900000|2025-06-24 13:15:00|34.3|32.3|34.19|32.19|34.44|32.44|34.13|32.13|0
1750771200000|2025-06-24 13:20:00|34.2|32.2|34.52|31.72|34.53|32.34|34.1|31.72|0
1750771500000|2025-06-24 13:25:00|34.56|31.76|34.71|31.91|34.74|31.94|34.45|31.65|0
1750771800000|2025-06-24 13:30:00|34.41|32.41|34.15|32.15|34.49|32.49|34.02|32.02|0
1750772100000|2025-06-24 13:35:00|34.16|32.16|33.74|31.74|34.17|32.17|33.66|31.66|0
1750772400000|2025-06-24 13:40:00|33.7|31.7|33.73|31.73|33.74|31.74|33.47|31.47|0
1750772700000|2025-06-24 13:45:00|33.71|31.71|33.8|31.8|33.81|31.81|33.5|31.5|0
1750773000000|2025-06-24 13:50:00|33.7|31.7|33.93|31.93|33.95|31.95|33.66|31.66|0
1750773300000|2025-06-24 13:55:00|33.92|31.92|34.25|32.25|34.42|32.42|33.91|31.91|0
1750773600000|2025-06-24 14:00:00|34.3|32.3|34.05|32.05|34.42|32.42|33.18|31.18|0
1750773900000|2025-06-24 14:05:00|34.04|32.04|34.25|32.25|34.43|32.43|33.93|31.93|0
1750774200000|2025-06-24 14:10:00|34.24|32.24|34.36|32.36|34.36|32.36|34.11|32.11|0
1750774500000|2025-06-24 14:15:00|34.34|32.34|33.91|31.91|34.34|32.34|33.87|31.87|0
1750774800000|2025-06-24 14:20:00|33.89|31.89|33.76|31.76|33.92|31.92|33.73|31.73|0
1750775100000|2025-06-24 14:25:00|33.77|31.77|33.79|31.79|33.91|31.91|33.67|31.67|0
1750775400000|2025-06-24 14:30:00|33.78|31.78|33.46|31.46|33.87|31.87|33.46|31.46|0
1750775700000|2025-06-24 14:35:00|33.48|31.48|33.52|31.52|33.65|31.65|33.47|31.47|0
1750776000000|2025-06-24 14:40:00|33.53|31.53|33.23|31.23|33.55|31.55|33.19|31.19|0
1750776300000|2025-06-24 14:45:00|33.25|31.25|33.38|31.38|33.45|31.45|33.18|31.18|0
1750776600000|2025-06-24 14:50:00|33.39|31.39|33.54|31.54|33.57|31.57|33.3|31.3|0
1750776900000|2025-06-24 14:55:00|33.51|31.51|33.67|31.67|33.78|31.78|33.39|31.39|0
1750777200000|2025-06-24 15:00:00|33.64|31.64|33.53|31.53|33.64|31.64|33.3|31.3|0
1750777500000|2025-06-24 15:05:00|33.52|31.52|33.71|31.71|33.73|31.73|33.38|31.38|0
1750777800000|2025-06-24 15:10:00|33.7|31.7|33.58|31.58|33.7|31.7|33.53|31.53|0
1750778100000|2025-06-24 15:15:00|33.56|31.56|33.51|31.51|33.57|31.57|33.4|31.4|0
1750778400000|2025-06-24 15:20:00|33.52|31.52|33.44|31.44|33.55|31.55|33.33|31.33|0
1750778700000|2025-06-24 15:25:00|33.42|31.42|33.39|31.39|33.47|31.47|33.35|31.35|0
1750779000000|2025-06-24 15:30:00|33.38|31.38|33.25|31.25|33.43|31.43|33.24|31.24|0
1750779300000|2025-06-24 15:35:00|33.27|31.27|33.29|31.29|33.32|31.32|33.21|31.21|0
1750779600000|2025-06-24 15:40:00|33.28|31.28|33.37|31.37|33.47|31.47|33.25|31.25|0
1750779900000|2025-06-24 15:45:00|33.36|31.36|33.31|31.31|33.38|31.38|33.24|31.24|0
1750780200000|2025-06-24 15:50:00|33.32|31.32|33.39|31.39|33.51|31.51|33.26|31.26|0
1750780500000|2025-06-24 15:55:00|33.4|31.4|33.41|31.41|33.5|31.5|33.3|31.3|0
1750780800000|2025-06-24 16:00:00|33.39|31.39|33.33|31.33|33.52|31.52|33.28|31.28|0
1750781100000|2025-06-24 16:05:00|33.34|31.34|33.32|31.32|33.4|31.4|33.31|31.31|0
1750781400000|2025-06-24 16:10:00|33.31|31.31|33.27|31.27|33.33|31.33|33.18|31.18|0
1750781700000|2025-06-24 16:15:00|33.26|31.26|33.23|31.23|33.29|31.29|33.18|31.18|0
1750782000000|2025-06-24 16:20:00|33.24|31.24|33.16|31.16|33.26|31.26|33.04|31.04|0
1750782300000|2025-06-24 16:25:00|33.13|31.13|33|31|33.21|31.21|32.92|30.92|0
1750782600000|2025-06-24 16:30:00|32.99|30.99|32.98|30.98|32.99|30.99|32.84|30.84|0
1750782900000|2025-06-24 16:35:00|32.95|30.95|32.87|30.87|32.99|30.99|32.85|30.85|0
1750783200000|2025-06-24 16:40:00|32.89|30.89|32.68|30.68|32.89|30.89|32.63|30.63|0
1750783500000|2025-06-24 16:45:00|32.66|30.66|32.82|30.82|32.84|30.84|32.65|30.65|0
1750783800000|2025-06-24 16:50:00|32.78|30.78|32.8|30.8|32.83|30.83|32.73|30.73|0
1750784100000|2025-06-24 16:55:00|32.81|30.81|32.93|30.93|33.11|31.11|32.79|30.79|0
1750784400000|2025-06-24 17:00:00|32.92|30.92|32.83|30.83|32.95|30.95|32.71|30.71|0
1750784700000|2025-06-24 17:05:00|32.84|30.84|32.81|30.81|32.85|30.85|32.73|30.73|0
1750785000000|2025-06-24 17:10:00|32.83|30.83|32.76|30.76|32.83|30.83|32.7|30.7|0
1750785300000|2025-06-24 17:15:00|32.77|30.77|32.68|30.68|32.81|30.81|32.63|30.63|0
1750785600000|2025-06-24 17:20:00|32.67|30.67|33.06|31.06|33.12|31.12|32.65|30.65|0
1750785900000|2025-06-24 17:25:00|33.09|31.09|33.07|31.07|33.13|31.13|33|31|0
1750786200000|2025-06-24 17:30:00|33.06|31.06|32.98|30.98|33.07|31.07|32.91|30.91|0
1750786500000|2025-06-24 17:35:00|32.99|30.99|33.04|31.04|33.07|31.07|32.93|30.93|0
1750786800000|2025-06-24 17:40:00|33.05|31.05|32.87|30.87|33.08|31.08|32.8|30.8|0
1750787100000|2025-06-24 17:45:00|32.88|30.88|32.72|30.72|32.9|30.9|32.71|30.71|0
1750787400000|2025-06-24 17:50:00|32.74|30.74|32.76|30.76|32.79|30.79|32.7|30.7|0
1750787700000|2025-06-24 17:55:00|32.77|30.77|32.79|30.79|32.87|30.87|32.73|30.73|0
1750788000000|2025-06-24 18:00:00|32.78|30.78|32.65|30.65|32.79|30.79|32.64|30.64|0
1750788300000|2025-06-24 18:05:00|32.64|30.64|32.71|30.71|32.78|30.78|32.64|30.64|0
1750788600000|2025-06-24 18:10:00|32.73|30.73|32.83|30.83|32.84|30.84|32.63|30.63|0
1750788900000|2025-06-24 18:15:00|32.82|30.82|32.75|30.75|32.82|30.82|32.71|30.71|0
1750789200000|2025-06-24 18:20:00|32.76|30.76|32.68|30.68|32.8|30.8|32.64|30.64|0
1750789500000|2025-06-24 18:25:00|32.69|30.69|32.68|30.68|32.74|30.74|32.61|30.61|0
1750789800000|2025-06-24 18:30:00|32.7|30.7|32.67|30.67|32.71|30.71|32.64|30.64|0
1750790100000|2025-06-24 18:35:00|32.66|30.66|32.54|30.54|32.68|30.68|32.49|30.49|0
1750790400000|2025-06-24 18:40:00|32.52|30.52|32.55|30.55|32.58|30.58|32.46|30.46|0
1750790700000|2025-06-24 18:45:00|32.57|30.57|32.61|30.61|32.61|30.61|32.47|30.47|0
1750791000000|2025-06-24 18:50:00|32.62|30.62|32.62|30.62|32.66|30.66|32.57|30.57|0
1750791300000|2025-06-24 18:55:00|32.64|30.64|32.52|30.52|32.64|30.64|32.51|30.51|0
1750791600000|2025-06-24 19:00:00|32.51|30.51|32.36|30.36|32.51|30.51|32.27|30.27|0
1750791900000|2025-06-24 19:05:00|32.37|30.37|32.27|30.27|32.43|30.43|32.24|30.24|0
1750792200000|2025-06-24 19:10:00|32.3|30.3|32.3|30.3|32.33|30.33|32.26|30.26|0
1750792500000|2025-06-24 19:15:00|32.31|30.31|32.3|30.3|32.33|30.33|32.23|30.23|0
1750792800000|2025-06-24 19:20:00|32.29|30.29|32.29|30.29|32.33|30.33|32.21|30.21|0
1750793100000|2025-06-24 19:25:00|32.28|30.28|32.34|30.34|32.37|30.37|32.23|30.23|0
1750793400000|2025-06-24 19:30:00|32.35|30.35|32.25|30.25|32.37|30.37|32.09|30.09|0
1750793700000|2025-06-24 19:35:00|32.26|30.26|32.28|30.28|32.28|30.28|32.19|30.19|0
1750794000000|2025-06-24 19:40:00|32.24|30.24|32.3|30.3|32.31|30.31|32.22|30.22|0
1750794300000|2025-06-24 19:45:00|32.28|30.28|32.35|30.35|32.38|30.38|32.24|30.24|0
1750794600000|2025-06-24 19:50:00|32.34|30.34|32.57|30.57|32.57|30.57|32.3|30.3|0
1750794900000|2025-06-24 19:55:00|32.63|30.63|32.13|30.13|32.63|30.63|32.02|30.02|0
1750795200000|2025-06-24 20:00:00|32.24|30.24|32.28|30.28|32.36|30.36|32.13|30.13|0
1750795500000|2025-06-24 20:05:00|32.32|30.32|32.24|30.24|32.32|30.32|32.2|30.2|0
1750795800000|2025-06-24 20:10:00|32.23|30.23|32.29|30.29|32.31|30.31|32.22|30.22|0
1750796100000|2025-06-24 20:15:00|32.31|30.31|32.34|30.34|32.37|30.37|32.26|30.26|0
1750796400000|2025-06-24 20:20:00|32.31|30.31|32.35|30.35|32.35|30.35|32.28|30.28|0
1750796700000|2025-06-24 20:25:00|32.34|30.34|32.33|30.33|32.35|30.35|32.28|30.28|0
1750797000000|2025-06-24 20:30:00|32.34|30.34|32.32|30.32|32.34|30.34|32.3|30.3|0
1750797300000|2025-06-24 20:35:00|32.3|30.3|32.33|30.33|32.34|30.34|32.29|30.29|0
1750797600000|2025-06-24 20:40:00|32.31|30.31|32.31|30.31|32.37|30.37|32.3|30.3|0
1750797900000|2025-06-24 20:45:00|32.33|30.33|32.28|30.28|32.34|30.34|32.24|30.24|0
1750798200000|2025-06-24 20:50:00|32.29|30.29|32.32|30.32|32.36|30.36|32.27|30.27|0
1750798500000|2025-06-24 20:55:00|32.72|29.92|32.76|29.96|32.76|29.96|32.71|29.91|0
1750798800000|2025-06-24 21:00:00|32.74|29.94|32.71|29.91|32.76|29.96|32.69|29.89|0
1750799100000|2025-06-24 21:05:00|32.7|29.9|32.58|29.78|32.7|29.9|32.58|29.78|0
1750799400000|2025-06-24 21:10:00|32.57|29.77|32.64|29.84|32.65|29.85|32.57|29.77|0
1750799700000|2025-06-24 21:15:00|32.65|29.85|32.63|29.83|32.66|29.86|32.63|29.83|0
1750800000000|2025-06-24 21:20:00|32.62|29.82|32.63|29.83|32.63|29.83|32.62|29.82|0
1750800300000|2025-06-24 21:25:00|32.66|29.86|32.69|29.89|32.69|29.89|32.66|29.86|0
1750800600000|2025-06-24 21:30:00|32.7|29.9|32.69|29.89|32.71|29.91|32.68|29.88|0
1750800900000|2025-06-24 21:35:00|32.71|29.91|32.79|29.99|32.82|30.02|32.71|29.91|0
1750801200000|2025-06-24 21:40:00|32.77|29.97|32.76|29.96|32.77|29.97|32.72|29.92|0
1750801500000|2025-06-24 21:45:00|32.75|29.95|32.72|29.92|32.75|29.95|32.72|29.92|0
1750801800000|2025-06-24 21:50:00|32.73|29.93|32.73|29.93|32.74|29.94|32.73|29.93|0
1750802100000|2025-06-24 21:55:00|32.72|29.92|32.74|29.94|32.74|29.94|32.72|29.92|0
1750802400000|2025-06-24 22:00:00|32.81|30.01|32.95|30.15|33|30.2|32.79|29.99|0
1750802700000|2025-06-24 22:05:00|32.92|30.12|32.89|30.09|32.99|30.19|32.88|30.08|0
1750803000000|2025-06-24 22:10:00|32.88|30.08|32.88|30.08|32.91|30.11|32.84|30.04|0
1750803300000|2025-06-24 22:15:00|32.89|30.09|32.9|30.1|32.98|30.18|32.86|30.06|0
1750803600000|2025-06-24 22:20:00|32.92|30.12|32.9|30.1|32.93|30.13|32.8|30|0
1750803900000|2025-06-24 22:25:00|32.89|30.09|32.81|30.01|32.89|30.09|32.81|30.01|0
1750804200000|2025-06-24 22:30:00|32.8|30|32.86|30.06|32.9|30.1|32.8|30|0
1750804500000|2025-06-24 22:35:00|32.87|30.07|32.96|30.16|32.96|30.16|32.85|30.05|0
1750804800000|2025-06-24 22:40:00|32.95|30.15|32.84|30.04|32.96|30.16|32.81|30.01|0
1750805100000|2025-06-24 22:45:00|32.86|30.06|32.82|30.02|32.86|30.06|32.8|30|0
1750805400000|2025-06-24 22:50:00|32.83|30.03|32.86|30.06|32.9|30.1|32.8|30|0
1750805700000|2025-06-24 22:55:00|32.87|30.07|32.87|30.07|32.87|30.07|32.85|30.05|0
1750806000000|2025-06-24 23:00:00|32.86|30.06|32.83|30.03|32.86|30.06|32.71|29.91|0
1750806300000|2025-06-24 23:05:00|32.85|30.05|32.84|30.04|32.88|30.08|32.83|30.03|0
1750806600000|2025-06-24 23:10:00|32.85|30.05|32.86|30.06|32.88|30.08|32.81|30.01|0
1750806900000|2025-06-24 23:15:00|32.85|30.05|32.94|30.14|32.97|30.17|32.85|30.05|0
1750807200000|2025-06-24 23:20:00|32.93|30.13|32.86|30.06|32.93|30.13|32.85|30.05|0
1750807500000|2025-06-24 23:25:00|32.85|30.05|32.83|30.03|32.86|30.06|32.81|30.01|0
1750807800000|2025-06-24 23:30:00|32.85|30.05|32.88|30.08|32.88|30.08|32.83|30.03|0
1750808100000|2025-06-24 23:35:00|32.87|30.07|32.83|30.03|32.88|30.08|32.82|30.02|0
1750808400000|2025-06-24 23:40:00|32.84|30.04|32.8|30|32.86|30.06|32.79|29.99|0
1750808700000|2025-06-24 23:45:00|32.79|29.99|32.8|30|32.82|30.02|32.78|29.98|0
1750809000000|2025-06-24 23:50:00|32.82|30.02|32.82|30.02|32.83|30.03|32.77|29.97|0
1750809300000|2025-06-24 23:55:00|32.81|30.01|32.58|29.78|32.81|30.01|32.53|29.73|0
1750809600000|2025-06-25 00:00:00|32.55|29.75|32.65|29.85|32.66|29.86|32.55|29.75|0
1750809900000|2025-06-25 00:05:00|32.66|29.86|32.52|29.72|32.67|29.87|32.5|29.7|0
1750810200000|2025-06-25 00:10:00|32.51|29.71|32.53|29.73|32.59|29.79|32.48|29.68|0
1750810500000|2025-06-25 00:15:00|32.52|29.72|32.12|30.12|32.52|30.14|32.02|29.64|0
1750810800000|2025-06-25 00:20:00|32.14|30.14|32.13|30.13|32.16|30.16|32.1|30.1|0
1750811100000|2025-06-25 00:25:00|32.12|30.12|32.14|30.14|32.14|30.14|32.06|30.06|0
1750811400000|2025-06-25 00:30:00|32.13|30.13|32.16|30.16|32.17|30.17|32.1|30.1|0
1750811700000|2025-06-25 00:35:00|32.19|30.19|32.35|30.35|32.36|30.36|32.18|30.18|0
1750812000000|2025-06-25 00:40:00|32.34|30.34|32.31|30.31|32.36|30.36|32.29|30.29|0
1750812300000|2025-06-25 00:45:00|32.3|30.3|32.28|30.28|32.36|30.36|32.27|30.27|0
1750812600000|2025-06-25 00:50:00|32.3|30.3|32.28|30.28|32.32|30.32|32.27|30.27|0
1750812900000|2025-06-25 00:55:00|32.27|30.27|32.28|30.28|32.29|30.29|32.24|30.24|0
1750813200000|2025-06-25 01:00:00|32.31|30.31|32.31|30.31|32.33|30.33|32.25|30.25|0
1750813500000|2025-06-25 01:05:00|32.3|30.3|32.28|30.28|32.37|30.37|32.26|30.26|0
1750813800000|2025-06-25 01:10:00|32.29|30.29|32.28|30.28|32.32|30.32|32.21|30.21|0
1750814100000|2025-06-25 01:15:00|32.29|30.29|32.39|30.39|32.43|30.43|32.28|30.28|0
1750814400000|2025-06-25 01:20:00|32.38|30.38|32.42|30.42|32.44|30.44|32.37|30.37|0
1750814700000|2025-06-25 01:25:00|32.43|30.43|32.43|30.43|32.48|30.48|32.41|30.41|0
1750815000000|2025-06-25 01:30:00|32.44|30.44|32.49|30.49|32.51|30.51|32.42|30.42|0
1750815300000|2025-06-25 01:35:00|32.48|30.48|32.46|30.46|32.5|30.5|32.44|30.44|0
1750815600000|2025-06-25 01:40:00|32.47|30.47|32.49|30.49|32.51|30.51|32.45|30.45|0
1750815900000|2025-06-25 01:45:00|32.48|30.48|32.48|30.48|32.5|30.5|32.44|30.44|0
1750816200000|2025-06-25 01:50:00|32.47|30.47|32.43|30.43|32.53|30.53|32.43|30.43|0
1750816500000|2025-06-25 01:55:00|32.44|30.44|32.49|30.49|32.5|30.5|32.42|30.42|0
1750816800000|2025-06-25 02:00:00|32.47|30.47|32.49|30.49|32.51|30.51|32.45|30.45|0
1750817100000|2025-06-25 02:05:00|32.5|30.5|32.47|30.47|32.5|30.5|32.45|30.45|0
1750817400000|2025-06-25 02:10:00|32.46|30.46|32.48|30.48|32.5|30.5|32.46|30.46|0
1750817700000|2025-06-25 02:15:00|32.49|30.49|32.47|30.47|32.5|30.5|32.47|30.47|0
1750818000000|2025-06-25 02:20:00|32.46|30.46|32.46|30.46|32.5|30.5|32.44|30.44|0
1750818300000|2025-06-25 02:25:00|32.48|30.48|32.48|30.48|32.5|30.5|32.46|30.46|0
1750818600000|2025-06-25 02:30:00|32.49|30.49|32.48|30.48|32.5|30.5|32.44|30.44|0
1750818900000|2025-06-25 02:35:00|32.47|30.47|32.47|30.47|32.49|30.49|32.45|30.45|0
1750819200000|2025-06-25 02:40:00|32.46|30.46|32.47|30.47|32.5|30.5|32.45|30.45|0
1750819500000|2025-06-25 02:45:00|32.48|30.48|32.49|30.49|32.5|30.5|32.47|30.47|0
1750819800000|2025-06-25 02:50:00|32.5|30.5|32.48|30.48|32.51|30.51|32.47|30.47|0
1750820100000|2025-06-25 02:55:00|32.5|30.5|32.47|30.47|32.52|30.52|32.45|30.45|0
1750820400000|2025-06-25 03:00:00|32.46|30.46|32.36|30.36|32.51|30.51|32.36|30.36|0
1750820700000|2025-06-25 03:05:00|32.37|30.37|32.3|30.3|32.38|30.38|32.3|30.3|0
1750821000000|2025-06-25 03:10:00|32.32|30.32|32.34|30.34|32.35|30.35|32.3|30.3|0
1750821300000|2025-06-25 03:15:00|32.37|30.37|32.32|30.32|32.38|30.38|32.31|30.31|0
1750821600000|2025-06-25 03:20:00|32.31|30.31|32.3|30.3|32.34|30.34|32.29|30.29|0
1750821900000|2025-06-25 03:25:00|32.29|30.29|32.28|30.28|32.36|30.36|32.28|30.28|0
1750822200000|2025-06-25 03:30:00|32.31|30.31|32.27|30.27|32.31|30.31|32.24|30.24|0
1750822500000|2025-06-25 03:35:00|32.26|30.26|32.26|30.26|32.31|30.31|32.23|30.23|0
1750822800000|2025-06-25 03:40:00|32.27|30.27|32.3|30.3|32.3|30.3|32.25|30.25|0
1750823100000|2025-06-25 03:45:00|32.29|30.29|32.29|30.29|32.31|30.31|32.27|30.27|0
1750823400000|2025-06-25 03:50:00|32.28|30.28|32.28|30.28|32.3|30.3|32.25|30.25|0
1750823700000|2025-06-25 03:55:00|32.27|30.27|32.29|30.29|32.29|30.29|32.25|30.25|0
1750824000000|2025-06-25 04:00:00|32.28|30.28|32.28|30.28|32.29|30.29|32.26|30.26|0
1750824300000|2025-06-25 04:05:00|32.29|30.29|32.26|30.26|32.29|30.29|32.24|30.24|0
1750824600000|2025-06-25 04:10:00|32.25|30.25|32.27|30.27|32.31|30.31|32.25|30.25|0
1750824900000|2025-06-25 04:15:00|32.26|30.26|32.27|30.27|32.28|30.28|32.25|30.25|0
1750825200000|2025-06-25 04:20:00|32.26|30.26|32.27|30.27|32.3|30.3|32.25|30.25|0
1750825500000|2025-06-25 04:25:00|32.25|30.25|32.28|30.28|32.28|30.28|32.24|30.24|0
1750825800000|2025-06-25 04:30:00|32.26|30.26|32.17|30.17|32.28|30.28|32.17|30.17|0
1750826100000|2025-06-25 04:35:00|32.18|30.18|32.23|30.23|32.24|30.24|32.16|30.16|0
1750826400000|2025-06-25 04:40:00|32.22|30.22|32.22|30.22|32.24|30.24|32.21|30.21|0
1750826700000|2025-06-25 04:45:00|32.23|30.23|32.2|30.2|32.23|30.23|32.2|30.2|0
1750827000000|2025-06-25 04:50:00|32.21|30.21|32.22|30.22|32.25|30.25|32.2|30.2|0
1750827300000|2025-06-25 04:55:00|32.21|30.21|32.16|30.16|32.23|30.23|32.14|30.14|0
1750827600000|2025-06-25 05:00:00|32.11|30.11|32.06|30.06|32.19|30.19|32.05|30.05|0
1750827900000|2025-06-25 05:05:00|32.04|30.04|32.01|30.01|32.06|30.06|31.99|29.99|0
1750828200000|2025-06-25 05:10:00|32|30|32.03|30.03|32.05|30.05|31.98|29.98|0
1750828500000|2025-06-25 05:15:00|32.02|30.02|32.02|30.02|32.05|30.05|32.01|30.01|0
1750828800000|2025-06-25 05:20:00|32.01|30.01|32.03|30.03|32.05|30.05|31.99|29.99|0
1750829100000|2025-06-25 05:25:00|32.04|30.04|32.07|30.07|32.07|30.07|31.98|29.98|0
1750829400000|2025-06-25 05:30:00|32.08|30.08|32|30|32.08|30.08|31.93|29.93|0
1750829700000|2025-06-25 05:35:00|32.01|30.01|31.97|29.97|32.02|30.02|31.95|29.95|0
1750830000000|2025-06-25 05:40:00|31.98|29.98|31.97|29.97|32.02|30.02|31.95|29.95|0
1750830300000|2025-06-25 05:45:00|31.96|29.96|32.02|30.02|32.02|30.02|31.96|29.96|0
1750830600000|2025-06-25 05:50:00|32|30|31.98|29.98|32.02|30.02|31.95|29.95|0
1750830900000|2025-06-25 05:55:00|31.97|29.97|31.98|29.98|32|30|31.95|29.95|0
1750831200000|2025-06-25 06:00:00|31.99|29.99|31.97|29.97|32.01|30.01|31.95|29.95|0
1750831500000|2025-06-25 06:05:00|32|30|31.99|29.99|32.04|30.04|31.97|29.97|0
1750831800000|2025-06-25 06:10:00|32|30|32.04|30.04|32.04|30.04|31.99|29.99|0
1750832100000|2025-06-25 06:15:00|32.05|30.05|32.03|30.03|32.1|30.1|32.01|30.01|0
1750832400000|2025-06-25 06:20:00|32.02|30.02|32.03|30.03|32.05|30.05|32|30|0
1750832700000|2025-06-25 06:25:00|32.01|30.01|32.03|30.03|32.06|30.06|31.98|29.98|0
1750833000000|2025-06-25 06:30:00|32.02|30.02|32.02|30.02|32.08|30.08|32.01|30.01|0
1750833300000|2025-06-25 06:35:00|32.05|30.05|32.01|30.01|32.05|30.05|31.99|29.99|0
1750833600000|2025-06-25 06:40:00|32.02|30.02|32.02|30.02|32.04|30.04|32|30|0
1750833900000|2025-06-25 06:45:00|32.01|30.01|32.01|30.01|32.07|30.07|31.99|29.99|0
1750834200000|2025-06-25 06:50:00|31.99|29.99|32.04|30.04|32.05|30.05|31.99|29.99|0
1750834500000|2025-06-25 06:55:00|32.05|30.05|32.14|30.14|32.14|30.14|32.01|30.01|0
1750834800000|2025-06-25 07:00:00|32.12|30.12|32.06|30.06|32.13|30.13|32.04|30.04|0
1750835100000|2025-06-25 07:05:00|32.07|30.07|32.03|30.03|32.12|30.12|32.01|30.01|0
1750835400000|2025-06-25 07:10:00|32.04|30.04|32.04|30.04|32.09|30.09|31.99|29.99|0
1750835700000|2025-06-25 07:15:00|32.03|30.03|32.05|30.05|32.09|30.09|31.98|29.98|0
1750836000000|2025-06-25 07:20:00|32.06|30.06|32.09|30.09|32.1|30.1|32.06|30.06|0
1750836300000|2025-06-25 07:25:00|32.08|30.08|32.01|30.01|32.09|30.09|32|30|0
1750836600000|2025-06-25 07:30:00|32.02|30.02|32.13|30.13|32.18|30.18|31.96|29.96|0
1750836900000|2025-06-25 07:35:00|32.11|30.11|32.06|30.06|32.14|30.14|32.05|30.05|0
1750837200000|2025-06-25 07:40:00|32.08|30.08|32.19|30.19|32.19|30.19|32.02|30.02|0
1750837500000|2025-06-25 07:45:00|32.17|30.17|32.18|30.18|32.21|30.21|32.09|30.09|0
1750837800000|2025-06-25 07:50:00|32.17|30.17|32.1|30.1|32.19|30.19|32.1|30.1|0
1750838100000|2025-06-25 07:55:00|32.08|30.08|32.15|30.15|32.15|30.15|32.05|30.05|0
1750838400000|2025-06-25 08:00:00|32.12|30.12|32.08|30.08|32.18|30.18|32.02|30.02|0
1750838700000|2025-06-25 08:05:00|32.09|30.09|32.18|30.18|32.23|30.23|32.06|30.06|0
1750839000000|2025-06-25 08:10:00|32.19|30.19|32.09|30.09|32.2|30.2|32.08|30.08|0
1750839300000|2025-06-25 08:15:00|32.11|30.11|32.19|30.19|32.19|30.19|32.03|30.03|0
1750839600000|2025-06-25 08:20:00|32.18|30.18|32.12|30.12|32.18|30.18|32.1|30.1|0
1750839900000|2025-06-25 08:25:00|32.14|30.14|32.16|30.16|32.23|30.23|32.1|30.1|0
1750840200000|2025-06-25 08:30:00|32.18|30.18|32.15|30.15|32.33|30.33|32.15|30.15|0
1750840500000|2025-06-25 08:35:00|32.14|30.14|32.18|30.18|32.25|30.25|32.14|30.14|0
1750840800000|2025-06-25 08:40:00|32.21|30.21|32.19|30.19|32.25|30.25|32.16|30.16|0
1750841100000|2025-06-25 08:45:00|32.17|30.17|32.17|30.17|32.2|30.2|32.15|30.15|0
1750841400000|2025-06-25 08:50:00|32.15|30.15|32.13|30.13|32.2|30.2|32.12|30.12|0
1750841700000|2025-06-25 08:55:00|32.12|30.12|32.02|30.02|32.16|30.16|32|30|0
1750842000000|2025-06-25 09:00:00|32.03|30.03|31.98|29.98|32.05|30.05|31.89|29.89|0
1750842300000|2025-06-25 09:05:00|31.99|29.99|31.98|29.98|31.99|29.99|31.94|29.94|0
1750842600000|2025-06-25 09:10:00|31.97|29.97|31.97|29.97|32|30|31.95|29.95|0
1750842900000|2025-06-25 09:15:00|31.95|29.95|31.96|29.96|31.99|29.99|31.95|29.95|0
1750843200000|2025-06-25 09:20:00|31.95|29.95|31.79|29.79|31.97|29.97|31.75|29.75|0
1750843500000|2025-06-25 09:25:00|31.78|29.78|31.98|29.98|32|30|31.76|29.76|0
1750843800000|2025-06-25 09:30:00|31.99|29.99|32.01|30.01|32.04|30.04|31.96|29.96|0
1750844100000|2025-06-25 09:35:00|32.02|30.02|32.03|30.03|32.11|30.11|32|30|0
1750844400000|2025-06-25 09:40:00|32.01|30.01|32.09|30.09|32.1|30.1|32.01|30.01|0
1750844700000|2025-06-25 09:45:00|32.08|30.08|32.07|30.07|32.09|30.09|32.06|30.06|0
1750845000000|2025-06-25 09:50:00|32.06|30.06|32.13|30.13|32.14|30.14|32.04|30.04|0
1750845300000|2025-06-25 09:55:00|32.11|30.11|32.07|30.07|32.14|30.14|32.06|30.06|0
1750845600000|2025-06-25 10:00:00|32.06|30.06|32.07|30.07|32.08|30.08|32.06|30.06|0
1750845900000|2025-06-25 10:05:00|32.06|30.06|32.25|30.25|32.25|30.25|32.06|30.06|0
1750846200000|2025-06-25 10:10:00|32.24|30.24|32.21|30.21|32.26|30.26|32.2|30.2|0
1750846500000|2025-06-25 10:15:00|32.2|30.2|32.21|30.21|32.24|30.24|32.19|30.19|0
1750846800000|2025-06-25 10:20:00|32.22|30.22|32.21|30.21|32.25|30.25|32.19|30.19|0
1750847100000|2025-06-25 10:25:00|32.19|30.19|32.16|30.16|32.23|30.23|32.15|30.15|0
1750847400000|2025-06-25 10:30:00|32.18|30.18|32|30|32.18|30.18|31.98|29.98|0
1750847700000|2025-06-25 10:35:00|32.01|30.01|31.98|29.98|32.02|30.02|31.91|29.91|0
1750848000000|2025-06-25 10:40:00|31.97|29.97|31.99|29.99|32.01|30.01|31.95|29.95|0
1750848300000|2025-06-25 10:45:00|31.97|29.97|31.98|29.98|32.02|30.02|31.96|29.96|0
1750848600000|2025-06-25 10:50:00|31.97|29.97|31.93|29.93|32.04|30.04|31.91|29.91|0
1750848900000|2025-06-25 10:55:00|31.92|29.92|31.99|29.99|31.99|29.99|31.84|29.84|0
1750849200000|2025-06-25 11:00:00|31.97|29.97|31.92|29.92|32.03|30.03|31.9|29.9|0
1750849500000|2025-06-25 11:05:00|31.93|29.93|31.92|29.92|31.98|29.98|31.89|29.89|0
1750849800000|2025-06-25 11:10:00|31.93|29.93|31.94|29.94|31.97|29.97|31.91|29.91|0
1750850100000|2025-06-25 11:15:00|31.95|29.95|31.96|29.96|32|30|31.92|29.92|0
1750850400000|2025-06-25 11:20:00|31.92|29.92|31.92|29.92|31.93|29.93|31.9|29.9|0
1750850700000|2025-06-25 11:25:00|31.93|29.93|31.92|29.92|31.94|29.94|31.89|29.89|0
1750851000000|2025-06-25 11:30:00|31.91|29.91|31.74|29.74|31.92|29.92|31.69|29.69|0
1750851300000|2025-06-25 11:35:00|31.73|29.73|31.78|29.78|31.81|29.81|31.72|29.72|0
1750851600000|2025-06-25 11:40:00|31.77|29.77|31.7|29.7|31.79|29.79|31.64|29.64|0
1750851900000|2025-06-25 11:45:00|31.71|29.71|31.6|29.6|31.71|29.71|31.6|29.6|0
1750852200000|2025-06-25 11:50:00|31.61|29.61|31.37|29.37|31.62|29.62|31.31|29.31|0
1750852500000|2025-06-25 11:55:00|31.38|29.38|31.47|29.47|31.51|29.51|31.35|29.35|0
1750852800000|2025-06-25 12:00:00|31.46|29.46|31.48|29.48|33.26|31.26|31.38|29.38|0
1750853100000|2025-06-25 12:05:00|31.49|29.49|31.5|29.5|31.51|29.51|31.44|29.44|0
1750853400000|2025-06-25 12:10:00|31.52|29.52|31.47|29.47|31.52|29.52|31.46|29.46|0
1750853700000|2025-06-25 12:15:00|31.49|29.49|31.46|29.46|31.51|29.51|31.44|29.44|0
1750854000000|2025-06-25 12:20:00|31.48|29.48|31.48|29.48|31.59|29.59|31.45|29.45|0
1750854300000|2025-06-25 12:25:00|31.47|29.47|31.41|29.41|31.49|29.49|31.39|29.39|0
1750854600000|2025-06-25 12:30:00|31.43|29.43|31.52|29.52|32.74|30.74|31.39|29.39|0
1750854900000|2025-06-25 12:35:00|31.51|29.51|31.44|29.44|31.52|29.52|31.43|29.43|0
1750855200000|2025-06-25 12:40:00|31.45|29.45|31.4|29.4|31.46|29.46|31.24|29.24|0
1750855500000|2025-06-25 12:45:00|31.41|29.41|31.41|29.41|31.42|29.42|31.36|29.36|0
1750855800000|2025-06-25 12:50:00|31.45|29.45|31.37|29.37|31.45|29.45|31.31|29.31|0
1750856100000|2025-06-25 12:55:00|31.38|29.38|31.24|29.24|31.4|29.4|31.24|29.24|0
1750856400000|2025-06-25 13:00:00|31.25|29.25|31.14|29.14|31.33|29.33|31.12|29.12|0
1750856700000|2025-06-25 13:05:00|31.15|29.15|31.24|29.24|31.37|29.37|31.12|29.12|0
1750857000000|2025-06-25 13:10:00|31.25|29.25|31.19|29.19|31.26|29.26|31.16|29.16|0
1750857300000|2025-06-25 13:15:00|31.21|29.21|31.18|29.18|31.24|29.24|31.16|29.16|0
1750857600000|2025-06-25 13:20:00|31.19|29.19|31.53|28.73|31.53|29.21|31.13|28.73|0
1750857900000|2025-06-25 13:25:00|31.6|28.8|31.57|28.77|31.6|28.8|31.52|28.72|0
1750858200000|2025-06-25 13:30:00|31.17|29.17|31.02|29.02|31.17|29.17|30.92|28.92|0
1750858500000|2025-06-25 13:35:00|31.01|29.01|30.88|28.88|31.03|29.03|30.88|28.88|0
1750858800000|2025-06-25 13:40:00|30.87|28.87|30.93|28.93|31|29|30.85|28.85|0
1750859100000|2025-06-25 13:45:00|30.92|28.92|31.19|29.19|31.19|29.19|30.88|28.88|0
1750859400000|2025-06-25 13:50:00|31.2|29.2|31.32|29.32|31.54|29.54|31.2|29.2|0
1750859700000|2025-06-25 13:55:00|31.31|29.31|31.22|29.22|31.4|29.4|31.07|29.07|0
1750860000000|2025-06-25 14:00:00|31.19|29.19|31.32|29.32|31.41|29.41|31.11|29.11|0
1750860300000|2025-06-25 14:05:00|31.38|29.38|31.27|29.27|31.41|29.41|31.21|29.21|0
1750860600000|2025-06-25 14:10:00|31.23|29.23|31.41|29.41|31.47|29.47|31.23|29.23|0
1750860900000|2025-06-25 14:15:00|31.4|29.4|31.42|29.42|31.51|29.51|31.28|29.28|0
1750861200000|2025-06-25 14:20:00|31.43|29.43|31.35|29.35|31.45|29.45|31.29|29.29|0
1750861500000|2025-06-25 14:25:00|31.34|29.34|31.58|29.58|31.62|29.62|31.2|29.2|0
1750861800000|2025-06-25 14:30:00|31.56|29.56|31.45|29.45|31.56|29.56|31.38|29.38|0
1750862100000|2025-06-25 14:35:00|31.42|29.42|31.44|29.44|31.47|29.47|31.31|29.31|0
1750862400000|2025-06-25 14:40:00|31.45|29.45|31.11|29.11|31.49|29.49|31.06|29.06|0
1750862700000|2025-06-25 14:45:00|31.09|29.09|31.21|29.21|31.25|29.25|31|29|0
1750863000000|2025-06-25 14:50:00|31.2|29.2|31.36|29.36|31.39|29.39|31.18|29.18|0
1750863300000|2025-06-25 14:55:00|31.34|29.34|31.32|29.32|31.42|29.42|31.3|29.3|0
1750863600000|2025-06-25 15:00:00|31.35|29.35|31.65|29.65|31.66|29.66|31.32|29.32|0
1750863900000|2025-06-25 15:05:00|31.66|29.66|31.86|29.86|31.89|29.89|31.58|29.58|0
1750864200000|2025-06-25 15:10:00|31.9|29.9|31.96|29.96|31.99|29.99|31.75|29.75|0
1750864500000|2025-06-25 15:15:00|31.95|29.95|31.99|29.99|32.04|30.04|31.9|29.9|0
1750864800000|2025-06-25 15:20:00|32|30|31.88|29.88|32.03|30.03|31.84|29.84|0
1750865100000|2025-06-25 15:25:00|31.9|29.9|31.64|29.64|31.9|29.9|31.57|29.57|0
1750865400000|2025-06-25 15:30:00|31.65|29.65|31.97|29.97|32.05|30.05|31.65|29.65|0
1750865700000|2025-06-25 15:35:00|31.95|29.95|31.82|29.82|32.01|30.01|31.71|29.71|0
1750866000000|2025-06-25 15:40:00|31.8|29.8|31.72|29.72|31.91|29.91|31.72|29.72|0
1750866300000|2025-06-25 15:45:00|31.73|29.73|31.72|29.72|31.89|29.89|31.69|29.69|0
1750866600000|2025-06-25 15:50:00|31.71|29.71|31.7|29.7|31.79|29.79|31.66|29.66|0
1750866900000|2025-06-25 15:55:00|31.69|29.69|31.68|29.68|31.78|29.78|31.58|29.58|0
1750867200000|2025-06-25 16:00:00|31.69|29.69|31.62|29.62|31.71|29.71|31.58|29.58|0
1750867500000|2025-06-25 16:05:00|31.65|29.65|31.64|29.64|31.69|29.69|31.55|29.55|0
1750867800000|2025-06-25 16:10:00|31.65|29.65|31.51|29.51|31.7|29.7|31.5|29.5|0
1750868100000|2025-06-25 16:15:00|31.52|29.52|31.46|29.46|31.56|29.56|31.41|29.41|0
1750868400000|2025-06-25 16:20:00|31.47|29.47|31.58|29.58|31.63|29.63|31.47|29.47|0
1750868700000|2025-06-25 16:25:00|31.57|29.57|31.57|29.57|31.63|29.63|31.49|29.49|0
1750869000000|2025-06-25 16:30:00|31.59|29.59|31.54|29.54|31.61|29.61|31.44|29.44|0
1750869300000|2025-06-25 16:35:00|31.56|29.56|31.59|29.59|31.7|29.7|31.53|29.53|0
1750869600000|2025-06-25 16:40:00|31.6|29.6|31.64|29.64|31.64|29.64|31.52|29.52|0
1750869900000|2025-06-25 16:45:00|31.67|29.67|31.78|29.78|31.8|29.8|31.63|29.63|0
1750870200000|2025-06-25 16:50:00|31.79|29.79|31.67|29.67|31.82|29.82|31.61|29.61|0
1750870500000|2025-06-25 16:55:00|31.66|29.66|31.68|29.68|31.74|29.74|31.61|29.61|0
1750870800000|2025-06-25 17:00:00|31.67|29.67|31.77|29.77|31.77|29.77|31.53|29.53|0
1750871100000|2025-06-25 17:05:00|31.8|29.8|31.77|29.77|31.84|29.84|31.68|29.68|0
1750871400000|2025-06-25 17:10:00|31.78|29.78|31.58|29.58|31.81|29.81|31.58|29.58|0
1750871700000|2025-06-25 17:15:00|31.57|29.57|31.57|29.57|31.62|29.62|31.52|29.52|0
1750872000000|2025-06-25 17:20:00|31.56|29.56|31.32|29.32|31.56|29.56|31.29|29.29|0
1750872300000|2025-06-25 17:25:00|31.33|29.33|31.33|29.33|31.41|29.41|31.29|29.29|0
1750872600000|2025-06-25 17:30:00|31.36|29.36|31.63|29.63|31.66|29.66|31.31|29.31|0
1750872900000|2025-06-25 17:35:00|31.65|29.65|31.68|29.68|31.72|29.72|31.61|29.61|0
1750873200000|2025-06-25 17:40:00|31.71|29.71|31.98|29.98|32.18|30.18|31.7|29.7|0
1750873500000|2025-06-25 17:45:00|31.99|29.99|31.69|29.69|32.02|30.02|31.69|29.69|0
1750873800000|2025-06-25 17:50:00|31.67|29.67|31.79|29.79|31.79|29.79|31.53|29.53|0
1750874100000|2025-06-25 17:55:00|31.8|29.8|31.86|29.86|31.91|29.91|31.76|29.76|0
1750874400000|2025-06-25 18:00:00|31.87|29.87|31.76|29.76|31.94|29.94|31.72|29.72|0
1750874700000|2025-06-25 18:05:00|31.77|29.77|31.82|29.82|31.88|29.88|31.73|29.73|0
1750875000000|2025-06-25 18:10:00|31.83|29.83|31.67|29.67|31.84|29.84|31.62|29.62|0
1750875300000|2025-06-25 18:15:00|31.66|29.66|31.6|29.6|31.7|29.7|31.57|29.57|0
1750875600000|2025-06-25 18:20:00|31.61|29.61|31.49|29.49|31.63|29.63|31.43|29.43|0
1750875900000|2025-06-25 18:25:00|31.5|29.5|31.45|29.45|31.59|29.59|31.43|29.43|0
1750876200000|2025-06-25 18:30:00|31.44|29.44|31.53|29.53|31.64|29.64|31.44|29.44|0
1750876500000|2025-06-25 18:35:00|31.52|29.52|31.54|29.54|31.62|29.62|31.49|29.49|0
1750876800000|2025-06-25 18:40:00|31.55|29.55|31.55|29.55|31.59|29.59|31.45|29.45|0
1750877100000|2025-06-25 18:45:00|31.56|29.56|31.46|29.46|31.58|29.58|31.44|29.44|0
1750877400000|2025-06-25 18:50:00|31.48|29.48|31.5|29.5|31.56|29.56|31.41|29.41|0
1750877700000|2025-06-25 18:55:00|31.51|29.51|31.46|29.46|31.53|29.53|31.39|29.39|0
1750878000000|2025-06-25 19:00:00|31.48|29.48|31.37|29.37|31.48|29.48|31.27|29.27|0
1750878300000|2025-06-25 19:05:00|31.38|29.38|31.26|29.26|31.38|29.38|31.14|29.14|0
1750878600000|2025-06-25 19:10:00|31.24|29.24|31.03|29.03|31.24|29.24|31.03|29.03|0
1750878900000|2025-06-25 19:15:00|31.18|29.18|31.14|29.14|31.21|29.21|31.1|29.1|0
1750879200000|2025-06-25 19:20:00|31.15|29.15|31.13|29.13|31.17|29.17|31.06|29.06|0
1750879500000|2025-06-25 19:25:00|31.12|29.12|31.29|29.29|31.29|29.29|31.08|29.08|0
1750879800000|2025-06-25 19:30:00|31.31|29.31|31.48|29.48|31.48|29.48|31.17|29.17|0
1750880100000|2025-06-25 19:35:00|31.49|29.49|31.5|29.5|31.57|29.57|31.44|29.44|0
1750880400000|2025-06-25 19:40:00|31.48|29.48|31.37|29.37|31.52|29.52|31.33|29.33|0
1750880700000|2025-06-25 19:45:00|31.36|29.36|31.47|29.47|31.48|29.48|31.28|29.28|0
1750881000000|2025-06-25 19:50:00|31.46|29.46|31.4|29.4|31.46|29.46|31.14|29.14|0
1750881300000|2025-06-25 19:55:00|31.42|29.42|31|29|31.42|29.42|30.84|28.84|0
1750881600000|2025-06-25 20:00:00|30.88|28.88|30.99|28.99|31.08|29.08|30.88|28.88|0
1750881900000|2025-06-25 20:05:00|30.96|28.96|31.06|29.06|31.15|29.15|30.93|28.93|0
1750882200000|2025-06-25 20:10:00|31.07|29.07|31.04|29.04|31.07|29.07|31|29|0
1750882500000|2025-06-25 20:15:00|31.03|29.03|31|29|31.06|29.06|30.98|28.98|0
1750882800000|2025-06-25 20:20:00|31.01|29.01|31|29|31.02|29.02|30.97|28.97|0
1750883100000|2025-06-25 20:25:00|30.99|28.99|30.94|28.94|31.03|29.03|30.93|28.93|0
1750883400000|2025-06-25 20:30:00|30.96|28.96|30.95|28.95|30.97|28.97|30.93|28.93|0
1750883700000|2025-06-25 20:35:00|30.94|28.94|30.95|28.95|30.96|28.96|30.92|28.92|0
1750884000000|2025-06-25 20:40:00|30.94|28.94|30.95|28.95|30.96|28.96|30.92|28.92|0
1750884300000|2025-06-25 20:45:00|30.96|28.96|30.96|28.96|30.98|28.98|30.92|28.92|0
1750884600000|2025-06-25 20:50:00|30.94|28.94|30.92|28.92|30.96|28.96|30.91|28.91|0
1750884900000|2025-06-25 20:55:00|31.32|28.52|31.3|28.5|31.35|28.55|31.3|28.5|0
1750885200000|2025-06-25 21:00:00|31.31|28.51|31.26|28.46|31.34|28.54|31.26|28.46|0
1750885500000|2025-06-25 21:05:00|31.27|28.47|31.28|28.48|31.29|28.49|31.25|28.45|0
1750886100000|2025-06-25 21:15:00|31.26|28.46|31.27|28.47|31.27|28.47|31.26|28.46|0
1750886400000|2025-06-25 21:20:00|31.29|28.49|31.28|28.48|31.29|28.49|31.28|28.48|0
1750886700000|2025-06-25 21:25:00|31.27|28.47|31.28|28.48|31.28|28.48|31.27|28.47|0
1750887000000|2025-06-25 21:30:00|31.3|28.5|31.41|28.61|31.41|28.61|31.28|28.48|0
1750887300000|2025-06-25 21:35:00|31.35|28.55|31.32|28.52|31.35|28.55|31.32|28.52|0
1750887600000|2025-06-25 21:40:00|31.33|28.53|31.32|28.52|31.33|28.53|31.32|28.52|0
1750887900000|2025-06-25 21:45:00|31.34|28.54|31.38|28.58|31.41|28.61|31.34|28.54|0
1750888200000|2025-06-25 21:50:00|31.39|28.59|31.42|28.62|31.5|28.7|31.38|28.58|0
1750888500000|2025-06-25 21:55:00|31.41|28.61|31.43|28.63|31.43|28.63|31.38|28.58|0
1750888800000|2025-06-25 22:00:00|31.36|28.56|31.26|28.46|31.43|28.63|31.22|28.42|0
1750889100000|2025-06-25 22:05:00|31.25|28.45|31.23|28.43|31.29|28.49|31.22|28.42|0
1750889400000|2025-06-25 22:10:00|31.25|28.45|31.12|28.32|31.25|28.45|31.05|28.25|0
1750889700000|2025-06-25 22:15:00|31.13|28.33|31.17|28.37|31.22|28.42|31.13|28.33|0
1750890000000|2025-06-25 22:20:00|31.16|28.36|31.22|28.42|31.26|28.46|31.16|28.36|0
1750890300000|2025-06-25 22:25:00|31.24|28.44|31.31|28.51|31.34|28.54|31.24|28.44|0
1750890600000|2025-06-25 22:30:00|31.29|28.49|31.23|28.43|31.29|28.49|31.2|28.4|0
1750890900000|2025-06-25 22:35:00|31.22|28.42|31.33|28.53|31.34|28.54|31.22|28.42|0
1750891200000|2025-06-25 22:40:00|31.32|28.52|31.33|28.53|31.34|28.54|31.29|28.49|0
1750891500000|2025-06-25 22:45:00|31.31|28.51|31.3|28.5|31.34|28.54|31.27|28.47|0
1750891800000|2025-06-25 22:50:00|31.29|28.49|31.27|28.47|31.32|28.52|31.27|28.47|0
1750892100000|2025-06-25 22:55:00|31.26|28.46|31.23|28.43|31.27|28.47|31.23|28.43|0
1750892400000|2025-06-25 23:00:00|31.22|28.42|31.47|28.67|31.49|28.69|31.22|28.42|0
1750892700000|2025-06-25 23:05:00|31.46|28.66|31.26|28.46|31.5|28.7|31.26|28.46|0
1750893000000|2025-06-25 23:10:00|31.25|28.45|31.27|28.47|31.29|28.49|31.22|28.42|0
1750893300000|2025-06-25 23:15:00|31.28|28.48|31.29|28.49|31.38|28.58|31.27|28.47|0
1750893600000|2025-06-25 23:20:00|31.28|28.48|31.33|28.53|31.34|28.54|31.28|28.48|0
1750893900000|2025-06-25 23:25:00|31.32|28.52|31.41|28.61|31.48|28.68|31.3|28.5|0
1750894200000|2025-06-25 23:30:00|31.42|28.62|31.44|28.64|31.49|28.69|31.38|28.58|0
1750894500000|2025-06-25 23:35:00|31.43|28.63|31.35|28.55|31.44|28.64|31.35|28.55|0
1750894800000|2025-06-25 23:40:00|31.34|28.54|31.36|28.56|31.36|28.56|31.26|28.46|0
1750895100000|2025-06-25 23:45:00|31.34|28.54|31.31|28.51|31.34|28.54|31.27|28.47|0
1750895400000|2025-06-25 23:50:00|31.28|28.48|31.26|28.46|31.33|28.53|31.26|28.46|0
1750895700000|2025-06-25 23:55:00|31.27|28.47|31.22|28.42|31.27|28.47|31.18|28.38|0
1750896000000|2025-06-26 00:00:00|31.21|28.41|31.26|28.46|31.31|28.51|31.18|28.38|0
1750896300000|2025-06-26 00:05:00|31.25|28.45|31.25|28.45|31.29|28.49|31.2|28.4|0
1750896600000|2025-06-26 00:10:00|31.24|28.44|31.16|28.36|31.26|28.46|31.16|28.36|0
1750896900000|2025-06-26 00:15:00|31.15|28.35|30.85|28.85|31.15|28.92|30.74|28.33|0
1750897200000|2025-06-26 00:20:00|30.83|28.83|30.86|28.86|30.87|28.87|30.83|28.83|0
1750897500000|2025-06-26 00:25:00|30.85|28.85|30.86|28.86|30.87|28.87|30.82|28.82|0
1750897800000|2025-06-26 00:30:00|30.85|28.85|30.84|28.84|30.89|28.89|30.83|28.83|0
1750898100000|2025-06-26 00:35:00|30.85|28.85|30.8|28.8|30.86|28.86|30.78|28.78|0
1750898400000|2025-06-26 00:40:00|30.81|28.81|30.82|28.82|30.83|28.83|30.79|28.79|0
1750898700000|2025-06-26 00:45:00|30.83|28.83|30.77|28.77|30.83|28.83|30.76|28.76|0
1750899000000|2025-06-26 00:50:00|30.8|28.8|30.8|28.8|30.84|28.84|30.76|28.76|0
1750899300000|2025-06-26 00:55:00|30.81|28.81|30.79|28.79|30.84|28.84|30.78|28.78|0
1750899600000|2025-06-26 01:00:00|30.8|28.8|30.82|28.82|30.87|28.87|30.76|28.76|0
1750899900000|2025-06-26 01:05:00|30.81|28.81|30.8|28.8|30.84|28.84|30.78|28.78|0
1750900200000|2025-06-26 01:10:00|30.81|28.81|30.8|28.8|30.85|28.85|30.78|28.78|0
1750900500000|2025-06-26 01:15:00|30.81|28.81|30.8|28.8|30.84|28.84|30.78|28.78|0
1750900800000|2025-06-26 01:20:00|30.81|28.81|30.81|28.81|30.84|28.84|30.78|28.78|0
1750901100000|2025-06-26 01:25:00|30.82|28.82|30.81|28.81|30.83|28.83|30.8|28.8|0
1750901400000|2025-06-26 01:30:00|30.82|28.82|30.85|28.85|30.88|28.88|30.81|28.81|0
1750901700000|2025-06-26 01:35:00|30.86|28.86|30.86|28.86|30.87|28.87|30.83|28.83|0
1750902000000|2025-06-26 01:40:00|30.85|28.85|30.86|28.86|30.91|28.91|30.85|28.85|0
1750902300000|2025-06-26 01:45:00|30.87|28.87|30.85|28.85|30.87|28.87|30.84|28.84|0
1750902600000|2025-06-26 01:50:00|30.84|28.84|30.83|28.83|30.88|28.88|30.83|28.83|0
1750902900000|2025-06-26 01:55:00|30.85|28.85|30.86|28.86|30.88|28.88|30.83|28.83|0
1750903200000|2025-06-26 02:00:00|30.85|28.85|30.84|28.84|30.87|28.87|30.83|28.83|0
1750903500000|2025-06-26 02:05:00|30.85|28.85|30.78|28.78|30.86|28.86|30.72|28.72|0
1750903800000|2025-06-26 02:10:00|30.76|28.76|30.75|28.75|30.79|28.79|30.73|28.73|0
1750904100000|2025-06-26 02:15:00|30.74|28.74|30.76|28.76|30.82|28.82|30.71|28.71|0
1750904400000|2025-06-26 02:20:00|30.75|28.75|30.75|28.75|30.8|28.8|30.74|28.74|0
1750904700000|2025-06-26 02:25:00|30.74|28.74|30.72|28.72|30.79|28.79|30.72|28.72|0
1750905000000|2025-06-26 02:30:00|30.71|28.71|30.75|28.75|30.77|28.77|30.71|28.71|0
1750905300000|2025-06-26 02:35:00|30.76|28.76|30.75|28.75|30.78|28.78|30.73|28.73|0
1750905600000|2025-06-26 02:40:00|30.77|28.77|30.76|28.76|30.81|28.81|30.74|28.74|0
1750905900000|2025-06-26 02:45:00|30.75|28.75|30.78|28.78|30.79|28.79|30.73|28.73|0
1750906200000|2025-06-26 02:50:00|30.77|28.77|30.76|28.76|30.77|28.77|30.73|28.73|0
1750906500000|2025-06-26 02:55:00|30.77|28.77|30.77|28.77|30.78|28.78|30.75|28.75|0
1750906800000|2025-06-26 03:00:00|30.76|28.76|30.71|28.71|30.77|28.77|30.69|28.69|0
1750907100000|2025-06-26 03:05:00|30.72|28.72|30.72|28.72|30.73|28.73|30.67|28.67|0
1750907400000|2025-06-26 03:10:00|30.74|28.74|30.7|28.7|30.74|28.74|30.68|28.68|0
1750907700000|2025-06-26 03:15:00|30.69|28.69|30.6|28.6|30.72|28.72|30.57|28.57|0
1750908000000|2025-06-26 03:20:00|30.57|28.57|30.57|28.57|30.59|28.59|30.52|28.52|0
1750908300000|2025-06-26 03:25:00|30.56|28.56|30.57|28.57|30.58|28.58|30.53|28.53|0
1750908600000|2025-06-26 03:30:00|30.56|28.56|30.54|28.54|30.57|28.57|30.52|28.52|0
1750908900000|2025-06-26 03:35:00|30.53|28.53|30.51|28.51|30.57|28.57|30.51|28.51|0
1750909200000|2025-06-26 03:40:00|30.49|28.49|30.51|28.51|30.56|28.56|30.49|28.49|0
1750909500000|2025-06-26 03:45:00|30.53|28.53|30.52|28.52|30.55|28.55|30.48|28.48|0
1750909800000|2025-06-26 03:50:00|30.53|28.53|30.51|28.51|30.53|28.53|30.49|28.49|0
1750910100000|2025-06-26 03:55:00|30.5|28.5|30.51|28.51|30.52|28.52|30.49|28.49|0
1750910400000|2025-06-26 04:00:00|30.52|28.52|30.53|28.53|30.55|28.55|30.49|28.49|0
1750910700000|2025-06-26 04:05:00|30.52|28.52|30.49|28.49|30.54|28.54|30.49|28.49|0
1750911000000|2025-06-26 04:10:00|30.48|28.48|30.51|28.51|30.53|28.53|30.48|28.48|0
1750911300000|2025-06-26 04:15:00|30.52|28.52|30.52|28.52|30.55|28.55|30.5|28.5|0
1750911600000|2025-06-26 04:20:00|30.51|28.51|30.53|28.53|30.53|28.53|30.5|28.5|0
1750911900000|2025-06-26 04:25:00|30.52|28.52|30.5|28.5|30.55|28.55|30.5|28.5|0
1750912200000|2025-06-26 04:30:00|30.51|28.51|30.53|28.53|30.54|28.54|30.48|28.48|0
1750912500000|2025-06-26 04:35:00|30.51|28.51|30.53|28.53|30.53|28.53|30.5|28.5|0
1750912800000|2025-06-26 04:40:00|30.52|28.52|30.51|28.51|30.54|28.54|30.47|28.47|0
1750913100000|2025-06-26 04:45:00|30.52|28.52|30.5|28.5|30.55|28.55|30.49|28.49|0
1750913400000|2025-06-26 04:50:00|30.52|28.52|30.61|28.61|30.63|28.63|30.52|28.52|0
1750913700000|2025-06-26 04:55:00|30.6|28.6|30.47|28.47|30.62|28.62|30.44|28.44|0
1750914000000|2025-06-26 05:00:00|30.48|28.48|30.51|28.51|30.54|28.54|30.45|28.45|0
1750914300000|2025-06-26 05:05:00|30.52|28.52|30.52|28.52|30.55|28.55|30.5|28.5|0
1750914600000|2025-06-26 05:10:00|30.53|28.53|30.53|28.53|30.54|28.54|30.47|28.47|0
1750914900000|2025-06-26 05:15:00|30.52|28.52|30.52|28.52|30.54|28.54|30.49|28.49|0
1750915200000|2025-06-26 05:20:00|30.5|28.5|30.52|28.52|30.54|28.54|30.5|28.5|0
1750915500000|2025-06-26 05:25:00|30.51|28.51|30.53|28.53|30.53|28.53|30.47|28.47|0
1750915800000|2025-06-26 05:30:00|30.52|28.52|30.48|28.48|30.53|28.53|30.48|28.48|0
1750916100000|2025-06-26 05:35:00|30.5|28.5|30.52|28.52|30.57|28.57|30.49|28.49|0
1750916400000|2025-06-26 05:40:00|30.54|28.54|30.52|28.52|30.55|28.55|30.49|28.49|0
1750916700000|2025-06-26 05:45:00|30.51|28.51|30.51|28.51|30.53|28.53|30.48|28.48|0
1750917000000|2025-06-26 05:50:00|30.52|28.52|30.51|28.51|30.56|28.56|30.47|28.47|0
1750917300000|2025-06-26 05:55:00|30.52|28.52|30.45|28.45|30.54|28.54|30.45|28.45|0
1750917600000|2025-06-26 06:00:00|30.44|28.44|30.45|28.45|30.48|28.48|30.42|28.42|0
1750917900000|2025-06-26 06:05:00|30.43|28.43|30.31|28.31|30.47|28.47|30.3|28.3|0
1750918200000|2025-06-26 06:10:00|30.32|28.32|30.38|28.38|30.4|28.4|30.3|28.3|0
1750918500000|2025-06-26 06:15:00|30.36|28.36|30.35|28.35|30.4|28.4|30.32|28.32|0
1750918800000|2025-06-26 06:20:00|30.34|28.34|30.36|28.36|30.39|28.39|30.33|28.33|0
1750919100000|2025-06-26 06:25:00|30.34|28.34|30.37|28.37|30.4|28.4|30.32|28.32|0
1750919400000|2025-06-26 06:30:00|30.39|28.39|30.35|28.35|30.41|28.41|30.33|28.33|0
1750919700000|2025-06-26 06:35:00|30.36|28.36|30.35|28.35|30.39|28.39|30.34|28.34|0
1750920000000|2025-06-26 06:40:00|30.34|28.34|30.34|28.34|30.36|28.36|30.33|28.33|0
1750920300000|2025-06-26 06:45:00|30.35|28.35|30.16|28.16|30.35|28.35|30.14|28.14|0
1750920600000|2025-06-26 06:50:00|30.15|28.15|30.08|28.08|30.18|28.18|30.04|28.04|0
1750920900000|2025-06-26 06:55:00|30.06|28.06|30.07|28.07|30.1|28.1|30.03|28.03|0
1750921200000|2025-06-26 07:00:00|30.06|28.06|30.06|28.06|30.1|28.1|30.02|28.02|0
1750921500000|2025-06-26 07:05:00|30.07|28.07|30.04|28.04|30.1|28.1|30.02|28.02|0
1750921800000|2025-06-26 07:10:00|30.02|28.02|30.08|28.08|30.09|28.09|30.02|28.02|0
1750922100000|2025-06-26 07:15:00|30.07|28.07|30.04|28.04|30.1|28.1|29.8|27.8|0
1750922400000|2025-06-26 07:20:00|30.05|28.05|30.09|28.09|30.1|28.1|30.02|28.02|0
1750922700000|2025-06-26 07:25:00|30.1|28.1|30.21|28.21|30.23|28.23|30.05|28.05|0
1750923000000|2025-06-26 07:30:00|30.16|28.16|30.19|28.19|30.22|28.22|30.11|28.11|0
1750923300000|2025-06-26 07:35:00|30.2|28.2|30.17|28.17|30.2|28.2|30.14|28.14|0
1750923600000|2025-06-26 07:40:00|30.18|28.18|30.17|28.17|30.19|28.19|30.14|28.14|0
1750923900000|2025-06-26 07:45:00|30.15|28.15|30.15|28.15|30.19|28.19|30.15|28.15|0
1750924200000|2025-06-26 07:50:00|30.14|28.14|30.18|28.18|30.21|28.21|30.14|28.14|0
1750924500000|2025-06-26 07:55:00|30.17|28.17|30.18|28.18|30.22|28.22|30.15|28.15|0
1750924800000|2025-06-26 08:00:00|30.15|28.15|30.19|28.19|30.22|28.22|30.12|28.12|0
1750925100000|2025-06-26 08:05:00|30.18|28.18|30.07|28.07|30.19|28.19|29.99|27.99|0
1750925400000|2025-06-26 08:10:00|30.06|28.06|30.07|28.07|30.1|28.1|30|28|0
1750925700000|2025-06-26 08:15:00|30.05|28.05|30.01|28.01|30.08|28.08|29.92|27.92|0
1750926000000|2025-06-26 08:20:00|30.03|28.03|29.98|27.98|30.05|28.05|29.94|27.94|0
1750926300000|2025-06-26 08:25:00|29.97|27.97|29.78|27.78|29.97|27.97|29.75|27.75|0
1750926600000|2025-06-26 08:30:00|29.79|27.79|29.98|27.98|30|28|29.78|27.78|0
1750926900000|2025-06-26 08:35:00|29.96|27.96|29.97|27.97|29.99|27.99|29.87|27.87|0
1750927200000|2025-06-26 08:40:00|29.95|27.95|29.96|27.96|30.04|28.04|29.9|27.9|0
1750927500000|2025-06-26 08:45:00|29.97|27.97|29.98|27.98|29.99|27.99|29.95|27.95|0
1750927800000|2025-06-26 08:50:00|29.99|27.99|30|28|30.02|28.02|29.94|27.94|0
1750928100000|2025-06-26 08:55:00|29.99|27.99|29.97|27.97|30.01|28.01|29.97|27.97|0
1750928400000|2025-06-26 09:00:00|29.98|27.98|29.97|27.97|30.01|28.01|29.96|27.96|0
1750928700000|2025-06-26 09:05:00|29.98|27.98|30|28|30.01|28.01|29.97|27.97|0
1750929000000|2025-06-26 09:10:00|29.99|27.99|30.08|28.08|30.1|28.1|29.97|27.97|0
1750929300000|2025-06-26 09:15:00|30.06|28.06|30.03|28.03|30.09|28.09|30|28|0
1750929600000|2025-06-26 09:20:00|30.02|28.02|30.05|28.05|30.05|28.05|30|28|0
1750929900000|2025-06-26 09:25:00|30.04|28.04|30.08|28.08|30.12|28.12|30.04|28.04|0
1750930200000|2025-06-26 09:30:00|30.07|28.07|30.15|28.15|30.26|28.26|30.03|28.03|0
1750930500000|2025-06-26 09:35:00|30.17|28.17|30.21|28.21|30.21|28.21|30.15|28.15|0
1750930800000|2025-06-26 09:40:00|30.22|28.22|30.17|28.17|30.22|28.22|30.15|28.15|0
1750931100000|2025-06-26 09:45:00|30.18|28.18|30.17|28.17|30.2|28.2|30.14|28.14|0
1750931400000|2025-06-26 09:50:00|30.16|28.16|30.17|28.17|30.2|28.2|30.14|28.14|0
1750931700000|2025-06-26 09:55:00|30.18|28.18|30.19|28.19|30.21|28.21|30.17|28.17|0
1750932000000|2025-06-26 10:00:00|30.18|28.18|30.16|28.16|30.22|28.22|30.15|28.15|0
1750932300000|2025-06-26 10:05:00|30.15|28.15|30.13|28.13|30.19|28.19|30.1|28.1|0
1750932600000|2025-06-26 10:10:00|30.12|28.12|30.11|28.11|30.14|28.14|30.08|28.08|0
1750932900000|2025-06-26 10:15:00|30.1|28.1|29.98|27.98|30.1|28.1|29.96|27.96|0
1750933200000|2025-06-26 10:20:00|29.96|27.96|29.71|27.71|29.97|27.97|29.62|27.62|0
1750933500000|2025-06-26 10:25:00|29.7|27.7|29.68|27.68|29.7|27.7|29.65|27.65|0
1750933800000|2025-06-26 10:30:00|29.66|27.66|29.69|27.69|29.71|27.71|29.64|27.64|0
1750934100000|2025-06-26 10:35:00|29.68|27.68|29.77|27.77|29.81|27.81|29.67|27.67|0
1750934400000|2025-06-26 10:40:00|29.78|27.78|29.79|27.79|29.81|27.81|29.76|27.76|0
1750934700000|2025-06-26 10:45:00|29.78|27.78|29.87|27.87|29.9|27.9|29.78|27.78|0
1750935000000|2025-06-26 10:50:00|29.85|27.85|29.93|27.93|29.94|27.94|29.83|27.83|0
1750935300000|2025-06-26 10:55:00|29.94|27.94|29.98|27.98|29.99|27.99|29.93|27.93|0
1750935600000|2025-06-26 11:00:00|29.99|27.99|29.96|27.96|30.02|28.02|29.93|27.93|0
1750935900000|2025-06-26 11:05:00|29.95|27.95|29.92|27.92|30|28|29.88|27.88|0
1750936200000|2025-06-26 11:10:00|29.91|27.91|29.9|27.9|29.96|27.96|29.86|27.86|0
1750936500000|2025-06-26 11:15:00|29.89|27.89|29.89|27.89|29.97|27.97|29.84|27.84|0
1750936800000|2025-06-26 11:20:00|29.87|27.87|29.94|27.94|29.96|27.96|29.86|27.86|0
1750937100000|2025-06-26 11:25:00|29.95|27.95|29.92|27.92|29.97|27.97|29.88|27.88|0
1750937400000|2025-06-26 11:30:00|29.93|27.93|29.92|27.92|29.96|27.96|29.9|27.9|0
1750937700000|2025-06-26 11:35:00|29.91|27.91|29.93|27.93|29.97|27.97|29.87|27.87|0
1750938000000|2025-06-26 11:40:00|29.94|27.94|30.03|28.03|30.04|28.04|29.93|27.93|0
1750938300000|2025-06-26 11:45:00|30.04|28.04|30.09|28.09|30.1|28.1|30|28|0
1750938600000|2025-06-26 11:50:00|30.06|28.06|30.01|28.01|30.09|28.09|30|28|0
1750938900000|2025-06-26 11:55:00|30.02|28.02|30.01|28.01|30.04|28.04|29.98|27.98|0
1750939200000|2025-06-26 12:00:00|30.02|28.02|29.97|27.97|31.69|29.69|29.96|27.96|0
1750939500000|2025-06-26 12:05:00|29.98|27.98|29.94|27.94|29.98|27.98|29.85|27.85|0
1750939800000|2025-06-26 12:10:00|29.99|27.99|29.96|27.96|30|28|29.9|27.9|0
1750940100000|2025-06-26 12:15:00|29.91|27.91|29.92|27.92|29.96|27.96|29.89|27.89|0
1750940400000|2025-06-26 12:20:00|29.93|27.93|29.99|27.99|30.01|28.01|29.92|27.92|0
1750940700000|2025-06-26 12:25:00|29.97|27.97|29.97|27.97|30.01|28.01|29.95|27.95|0
1750941000000|2025-06-26 12:30:00|30.2|28.2|30.37|28.37|30.44|28.44|29.81|27.81|0
1750941300000|2025-06-26 12:35:00|30.38|28.38|30.26|28.26|30.4|28.4|30.22|28.22|0
1750941600000|2025-06-26 12:40:00|30.27|28.27|30.16|28.16|30.32|28.32|30.15|28.15|0
1750941900000|2025-06-26 12:45:00|30.15|28.15|30.24|28.24|30.26|28.26|30.09|28.09|0
1750942200000|2025-06-26 12:50:00|30.25|28.25|30.24|28.24|30.29|28.29|30.17|28.17|0
1750942500000|2025-06-26 12:55:00|30.21|28.21|30.19|28.19|30.25|28.25|30.14|28.14|0
1750942800000|2025-06-26 13:00:00|30.17|28.17|30.27|28.27|31.83|29.83|30.15|28.15|0
1750943100000|2025-06-26 13:05:00|30.26|28.26|30.2|28.2|30.3|28.3|30.19|28.19|0
1750943400000|2025-06-26 13:10:00|30.19|28.19|30.25|28.25|30.26|28.26|30.17|28.17|0
1750943700000|2025-06-26 13:15:00|30.26|28.26|30.07|28.07|30.26|28.26|30|28|0
1750944000000|2025-06-26 13:20:00|30.06|28.06|30.01|28.01|30.11|28.11|29.96|27.96|0
1750944300000|2025-06-26 13:25:00|30.42|27.62|30.42|27.62|30.47|27.67|30.32|27.52|0
1750944600000|2025-06-26 13:30:00|30.03|28.03|29.91|27.91|30.17|28.17|29.88|27.88|0
1750944900000|2025-06-26 13:35:00|29.89|27.89|29.9|27.9|30.09|28.09|29.8|27.8|0
1750945200000|2025-06-26 13:40:00|29.89|27.89|29.77|27.77|30.03|28.03|29.76|27.76|0
1750945500000|2025-06-26 13:45:00|29.75|27.75|29.9|27.9|30.08|28.08|29.73|27.73|0
1750945800000|2025-06-26 13:50:00|29.88|27.88|30.05|28.05|30.09|28.09|29.88|27.88|0
1750946100000|2025-06-26 13:55:00|30.06|28.06|29.69|27.69|30.07|28.07|29.65|27.65|0
1750946400000|2025-06-26 14:00:00|29.7|27.7|29.52|27.52|29.7|27.7|29.42|27.42|0
1750946700000|2025-06-26 14:05:00|29.53|27.53|29.66|27.66|29.73|27.73|29.48|27.48|0
1750947000000|2025-06-26 14:10:00|29.65|27.65|29.5|27.5|29.71|27.71|29.41|27.41|0
1750947300000|2025-06-26 14:15:00|29.49|27.49|29.54|27.54|29.58|27.58|29.44|27.44|0
1750947600000|2025-06-26 14:20:00|29.53|27.53|29.37|27.37|29.57|27.57|29.35|27.35|0
1750947900000|2025-06-26 14:25:00|29.39|27.39|29.35|27.35|29.45|27.45|29.19|27.19|0
1750948200000|2025-06-26 14:30:00|29.36|27.36|29.09|27.09|29.36|27.36|29.02|27.02|0
1750948500000|2025-06-26 14:35:00|29.1|27.1|29.14|27.14|29.18|27.18|29.08|27.08|0
1750948800000|2025-06-26 14:40:00|29.13|27.13|29.25|27.25|29.3|27.3|29.11|27.11|0
1750949100000|2025-06-26 14:45:00|29.26|27.26|29.11|27.11|29.28|27.28|28.99|26.99|0
1750949400000|2025-06-26 14:50:00|29.12|27.12|29.15|27.15|29.21|27.21|29.06|27.06|0
1750949700000|2025-06-26 14:55:00|29.14|27.14|29.02|27.02|29.26|27.26|29.02|27.02|0
1750950000000|2025-06-26 15:00:00|29.01|27.01|28.99|26.99|29.16|27.16|28.91|26.91|0
1750950300000|2025-06-26 15:05:00|28.98|26.98|29.06|27.06|29.17|27.17|28.98|26.98|0
1750950600000|2025-06-26 15:10:00|29.05|27.05|29.12|27.12|29.17|27.17|29.04|27.04|0
1750950900000|2025-06-26 15:15:00|29.1|27.1|29.05|27.05|29.13|27.13|28.94|26.94|0
1750951200000|2025-06-26 15:20:00|29.04|27.04|29.04|27.04|29.15|27.15|28.93|26.93|0
1750951500000|2025-06-26 15:25:00|29.05|27.05|29.11|27.11|29.16|27.16|28.93|26.93|0
1750951800000|2025-06-26 15:30:00|29.14|27.14|29.09|27.09|29.27|27.27|29.06|27.06|0
1750952100000|2025-06-26 15:35:00|29.08|27.08|28.93|26.93|29.08|27.08|28.91|26.91|0
1750952400000|2025-06-26 15:40:00|28.94|26.94|29.03|27.03|29.04|27.04|28.88|26.88|0
1750952700000|2025-06-26 15:45:00|29.02|27.02|29|27|29.05|27.05|28.86|26.86|0
1750953000000|2025-06-26 15:50:00|29.01|27.01|28.92|26.92|29.05|27.05|28.89|26.89|0
1750953300000|2025-06-26 15:55:00|28.93|26.93|28.99|26.99|29.09|27.09|28.93|26.93|0
1750953600000|2025-06-26 16:00:00|29.01|27.01|28.86|26.86|29.03|27.03|28.86|26.86|0
1750953900000|2025-06-26 16:05:00|28.91|26.91|28.97|26.97|29|27|28.86|26.86|0
1750954200000|2025-06-26 16:10:00|28.96|26.96|28.94|26.94|29.02|27.02|28.92|26.92|0
1750954500000|2025-06-26 16:15:00|28.92|26.92|28.99|26.99|29.01|27.01|28.9|26.9|0
1750954800000|2025-06-26 16:20:00|29|27|29.02|27.02|29.03|27.03|28.97|26.97|0
1750955100000|2025-06-26 16:25:00|29.06|27.06|29.05|27.05|29.1|27.1|28.97|26.97|0
1750955400000|2025-06-26 16:30:00|29.06|27.06|29|27|29.07|27.07|28.99|26.99|0
1750955700000|2025-06-26 16:35:00|28.95|26.95|29.02|27.02|29.04|27.04|28.94|26.94|0
1750956000000|2025-06-26 16:40:00|29.01|27.01|29.07|27.07|29.07|27.07|28.97|26.97|0
1750956300000|2025-06-26 16:45:00|29.08|27.08|29.02|27.02|29.11|27.11|28.98|26.98|0
1750956600000|2025-06-26 16:50:00|28.99|26.99|28.94|26.94|29.02|27.02|28.9|26.9|0
1750956900000|2025-06-26 16:55:00|28.95|26.95|28.93|26.93|28.98|26.98|28.9|26.9|0
1750957200000|2025-06-26 17:00:00|28.94|26.94|28.85|26.85|29.02|27.02|28.8|26.8|0
1750957500000|2025-06-26 17:05:00|28.84|26.84|28.9|26.9|28.92|26.92|28.79|26.79|0
1750957800000|2025-06-26 17:10:00|28.89|26.89|28.85|26.85|28.9|26.9|28.8|26.8|0
1750958100000|2025-06-26 17:15:00|28.84|26.84|28.89|26.89|28.99|26.99|28.78|26.78|0
1750958400000|2025-06-26 17:20:00|28.91|26.91|28.87|26.87|28.94|26.94|28.82|26.82|0
1750958700000|2025-06-26 17:25:00|28.85|26.85|28.85|26.85|28.91|26.91|28.82|26.82|0
1750959000000|2025-06-26 17:30:00|28.84|26.84|28.8|26.8|28.86|26.86|28.75|26.75|0
1750959300000|2025-06-26 17:35:00|28.81|26.81|28.79|26.79|28.81|26.81|28.76|26.76|0
1750959600000|2025-06-26 17:40:00|28.78|26.78|28.73|26.73|28.82|26.82|28.72|26.72|0
1750959900000|2025-06-26 17:45:00|28.71|26.71|28.8|26.8|28.82|26.82|28.71|26.71|0
1750960200000|2025-06-26 17:50:00|28.79|26.79|28.79|26.79|28.81|26.81|28.76|26.76|0
1750960500000|2025-06-26 17:55:00|28.8|26.8|28.84|26.84|28.87|26.87|28.8|26.8|0
1750960800000|2025-06-26 18:00:00|28.83|26.83|28.75|26.75|28.87|26.87|28.7|26.7|0
1750961100000|2025-06-26 18:05:00|28.73|26.73|28.68|26.68|28.73|26.73|28.43|26.43|0
1750961400000|2025-06-26 18:10:00|28.69|26.69|28.58|26.58|28.73|26.73|28.57|26.57|0
1750961700000|2025-06-26 18:15:00|28.57|26.57|28.54|26.54|28.64|26.64|28.48|26.48|0
1750962000000|2025-06-26 18:20:00|28.55|26.55|28.52|26.52|28.59|26.59|28.49|26.49|0
1750962300000|2025-06-26 18:25:00|28.54|26.54|28.58|26.58|28.63|26.63|28.51|26.51|0
1750962600000|2025-06-26 18:30:00|28.57|26.57|28.58|26.58|28.61|26.61|28.53|26.53|0
1750962900000|2025-06-26 18:35:00|28.57|26.57|28.74|26.74|28.76|26.76|28.57|26.57|0
1750963200000|2025-06-26 18:40:00|28.72|26.72|28.74|26.74|28.8|26.8|28.71|26.71|0
1750963500000|2025-06-26 18:45:00|28.72|26.72|28.91|26.91|28.94|26.94|28.69|26.69|0
1750963800000|2025-06-26 18:50:00|28.89|26.89|28.94|26.94|28.98|26.98|28.86|26.86|0
1750964100000|2025-06-26 18:55:00|28.92|26.92|28.79|26.79|28.97|26.97|28.73|26.73|0
1750964400000|2025-06-26 19:00:00|28.77|26.77|28.74|26.74|28.84|26.84|28.7|26.7|0
1750964700000|2025-06-26 19:05:00|28.78|26.78|28.79|26.79|28.85|26.85|28.73|26.73|0
1750965000000|2025-06-26 19:10:00|28.78|26.78|28.89|26.89|28.9|26.9|28.74|26.74|0
1750965300000|2025-06-26 19:15:00|28.91|26.91|28.83|26.83|28.96|26.96|28.83|26.83|0
1750965600000|2025-06-26 19:20:00|28.84|26.84|28.77|26.77|28.87|26.87|28.69|26.69|0
1750965900000|2025-06-26 19:25:00|28.78|26.78|28.79|26.79|28.8|26.8|28.71|26.71|0
1750966200000|2025-06-26 19:30:00|28.8|26.8|28.86|26.86|28.91|26.91|28.8|26.8|0
1750966500000|2025-06-26 19:35:00|28.85|26.85|28.72|26.72|28.88|26.88|28.69|26.69|0
1750966800000|2025-06-26 19:40:00|28.75|26.75|28.86|26.86|28.89|26.89|28.72|26.72|0
1750967100000|2025-06-26 19:45:00|28.87|26.87|28.87|26.87|28.97|26.97|28.81|26.81|0
1750967400000|2025-06-26 19:50:00|28.93|26.93|28.87|26.87|28.96|26.96|28.73|26.73|0
1750967700000|2025-06-26 19:55:00|29|27|28.94|26.94|29.09|27.09|28.73|26.73|0
1750968000000|2025-06-26 20:00:00|28.93|26.93|29.28|27.28|29.31|27.31|28.93|26.93|0
1750968300000|2025-06-26 20:05:00|29.32|27.32|29.3|27.3|29.32|27.32|29.19|27.19|0
1750968600000|2025-06-26 20:10:00|29.31|27.31|29.33|27.33|29.35|27.35|29.26|27.26|0
1750968900000|2025-06-26 20:15:00|29.31|27.31|29.38|27.38|29.42|27.42|29.31|27.31|0
1750969200000|2025-06-26 20:20:00|29.36|27.36|29.28|27.28|29.42|27.42|29.25|27.25|0
1750969500000|2025-06-26 20:25:00|29.3|27.3|29.26|27.26|29.31|27.31|29.26|27.26|0
1750969800000|2025-06-26 20:30:00|29.29|27.29|29.27|27.27|29.32|27.32|29.25|27.25|0
1750970100000|2025-06-26 20:35:00|29.26|27.26|29.28|27.28|29.3|27.3|29.25|27.25|0
1750970400000|2025-06-26 20:40:00|29.3|27.3|29.29|27.29|29.31|27.31|29.25|27.25|0
1750970700000|2025-06-26 20:45:00|29.3|27.3|29.22|27.22|29.3|27.3|29.22|27.22|0
1750971000000|2025-06-26 20:50:00|29.25|27.25|29.24|27.24|29.26|27.26|29.22|27.22|0
1750971300000|2025-06-26 20:55:00|29.64|26.84|29.6|26.8|29.68|26.88|29.59|26.79|0
1750971600000|2025-06-26 21:00:00|29.61|26.81|29.61|26.81|29.63|26.83|29.61|26.81|0
1750971900000|2025-06-26 21:05:00|29.59|26.79|29.6|26.8|29.6|26.8|29.58|26.78|0
1750972200000|2025-06-26 21:10:00|29.59|26.79|29.58|26.78|29.59|26.79|29.55|26.75|0
1750972500000|2025-06-26 21:15:00|29.55|26.75|29.53|26.73|29.59|26.79|29.53|26.73|0
1750972800000|2025-06-26 21:20:00|29.52|26.72|29.52|26.72|29.56|26.76|29.52|26.72|0
1750973100000|2025-06-26 21:25:00|29.53|26.73|29.51|26.71|29.54|26.74|29.51|26.71|0
1750973400000|2025-06-26 21:30:00|29.5|26.7|29.45|26.65|29.5|26.7|29.45|26.65|0
1750973700000|2025-06-26 21:35:00|29.44|26.64|29.44|26.64|29.44|26.64|29.41|26.61|0
1750974000000|2025-06-26 21:40:00|29.43|26.63|29.44|26.64|29.46|26.66|29.42|26.62|0
1750974300000|2025-06-26 21:45:00|29.43|26.63|29.51|26.71|29.52|26.72|29.43|26.63|0
1750974600000|2025-06-26 21:50:00|29.48|26.68|29.48|26.68|29.48|26.68|29.45|26.65|0
1750974900000|2025-06-26 21:55:00|29.47|26.67|29.45|26.65|29.47|26.67|29.44|26.64|0
1750975200000|2025-06-26 22:00:00|29.47|26.67|29.49|26.69|29.61|26.81|29.39|26.59|0
1750975500000|2025-06-26 22:05:00|29.46|26.66|29.36|26.56|29.5|26.7|29.34|26.54|0
1750975800000|2025-06-26 22:10:00|29.34|26.54|29.43|26.63|29.45|26.65|29.31|26.51|0
1750976100000|2025-06-26 22:15:00|29.44|26.64|29.37|26.57|29.45|26.65|29.35|26.55|0
1750976400000|2025-06-26 22:20:00|29.35|26.55|29.31|26.51|29.39|26.59|29.29|26.49|0
1750976700000|2025-06-26 22:25:00|29.3|26.5|29.22|26.42|29.34|26.54|29.16|26.36|0
1750977000000|2025-06-26 22:30:00|29.23|26.43|29.27|26.47|29.29|26.49|29.22|26.42|0
1750977300000|2025-06-26 22:35:00|29.28|26.48|29.27|26.47|29.29|26.49|29.21|26.41|0
1750977600000|2025-06-26 22:40:00|29.24|26.44|29.32|26.52|29.32|26.52|29.21|26.41|0
1750977900000|2025-06-26 22:45:00|29.33|26.53|29.3|26.5|29.34|26.54|29.28|26.48|0
1750978200000|2025-06-26 22:50:00|29.29|26.49|29.29|26.49|29.31|26.51|29.25|26.45|0
1750978500000|2025-06-26 22:55:00|29.27|26.47|29.32|26.52|29.33|26.53|29.26|26.46|0
1750978800000|2025-06-26 23:00:00|29.31|26.51|29.32|26.52|29.35|26.55|29.26|26.46|0
1750979100000|2025-06-26 23:05:00|29.34|26.54|29.35|26.55|29.4|26.6|29.34|26.54|0
1750979400000|2025-06-26 23:10:00|29.38|26.58|29.46|26.66|29.46|26.66|29.38|26.58|0
1750979700000|2025-06-26 23:15:00|29.48|26.68|29.49|26.69|29.52|26.72|29.46|26.66|0
1750980000000|2025-06-26 23:20:00|29.48|26.68|29.43|26.63|29.49|26.69|29.4|26.6|0
1750980300000|2025-06-26 23:25:00|29.44|26.64|29.41|26.61|29.47|26.67|29.39|26.59|0
1750980600000|2025-06-26 23:30:00|29.42|26.62|29.44|26.64|29.49|26.69|29.41|26.61|0
1750980900000|2025-06-26 23:35:00|29.45|26.65|29.47|26.67|29.49|26.69|29.43|26.63|0
1750981200000|2025-06-26 23:40:00|29.48|26.68|29.44|26.64|29.5|26.7|29.43|26.63|0
1750981500000|2025-06-26 23:45:00|29.43|26.63|29.47|26.67|29.47|26.67|29.41|26.61|0
1750981800000|2025-06-26 23:50:00|29.46|26.66|29.46|26.66|29.58|26.78|29.45|26.65|0
1750982100000|2025-06-26 23:55:00|29.45|26.65|29.52|26.72|29.52|26.72|29.45|26.65|0
1750982400000|2025-06-27 00:00:00|29.51|26.71|29.52|26.72|29.53|26.73|29.43|26.63|0
1750982700000|2025-06-27 00:05:00|29.5|26.7|29.42|26.62|29.5|26.7|29.37|26.57|0
1750983000000|2025-06-27 00:10:00|29.41|26.61|29.58|26.78|29.58|26.78|29.4|26.6|0
1750983300000|2025-06-27 00:15:00|29.57|26.77|29.01|27.01|29.57|27.15|28.99|26.7|0
1750983600000|2025-06-27 00:20:00|28.99|26.99|29.01|27.01|29.04|27.04|28.96|26.96|0
1750983900000|2025-06-27 00:25:00|29.02|27.02|29|27|29.03|27.03|28.96|26.96|0
1750984200000|2025-06-27 00:30:00|28.99|26.99|29.02|27.02|29.05|27.05|28.99|26.99|0
1750984500000|2025-06-27 00:35:00|29.01|27.01|29|27|29.04|27.04|28.98|26.98|0
1750984800000|2025-06-27 00:40:00|29.01|27.01|29.08|27.08|29.09|27.09|28.99|26.99|0
1750985100000|2025-06-27 00:45:00|29.09|27.09|29.08|27.08|29.11|27.11|29.03|27.03|0
1750985400000|2025-06-27 00:50:00|29.06|27.06|29.08|27.08|29.1|27.1|29.05|27.05|0
1750985700000|2025-06-27 00:55:00|29.07|27.07|29.2|27.2|29.2|27.2|29.05|27.05|0
1750986000000|2025-06-27 01:00:00|29.21|27.21|29.16|27.16|29.21|27.21|29.14|27.14|0
1750986300000|2025-06-27 01:05:00|29.18|27.18|29.16|27.16|29.18|27.18|29.16|27.16|0
1750986600000|2025-06-27 01:10:00|29.17|27.17|29.17|27.17|29.19|27.19|29.13|27.13|0
1750986900000|2025-06-27 01:15:00|29.19|27.19|29.15|27.15|29.19|27.19|29.15|27.15|0
1750987200000|2025-06-27 01:20:00|29.16|27.16|29.15|27.15|29.21|27.21|29.15|27.15|0
1750987500000|2025-06-27 01:25:00|29.14|27.14|29.15|27.15|29.19|27.19|29.13|27.13|0
1750987800000|2025-06-27 01:30:00|29.14|27.14|29.3|27.3|29.49|27.49|29.14|27.14|0
1750988100000|2025-06-27 01:35:00|29.45|27.45|29.32|27.32|29.45|27.45|29.28|27.28|0
1750988400000|2025-06-27 01:40:00|29.31|27.31|29.31|27.31|29.34|27.34|29.29|27.29|0
1750988700000|2025-06-27 01:45:00|29.29|27.29|29.31|27.31|29.34|27.34|29.29|27.29|0
1750989000000|2025-06-27 01:50:00|29.26|27.26|29.13|27.13|29.28|27.28|29.13|27.13|0
1750989300000|2025-06-27 01:55:00|29.14|27.14|29.16|27.16|29.2|27.2|29.1|27.1|0
1750989600000|2025-06-27 02:00:00|29.17|27.17|29.17|27.17|29.2|27.2|29.15|27.15|0
1750989900000|2025-06-27 02:05:00|29.18|27.18|29.17|27.17|29.2|27.2|29.14|27.14|0
1750990200000|2025-06-27 02:10:00|29.16|27.16|29.14|27.14|29.21|27.21|29.14|27.14|0
1750990500000|2025-06-27 02:15:00|29.13|27.13|29.12|27.12|29.18|27.18|29.08|27.08|0
1750990800000|2025-06-27 02:20:00|29.13|27.13|29.12|27.12|29.14|27.14|29.11|27.11|0
1750991100000|2025-06-27 02:25:00|29.13|27.13|29.01|27.01|29.13|27.13|29.01|27.01|0
1750991400000|2025-06-27 02:30:00|29.02|27.02|29.02|27.02|29.04|27.04|29|27|0
1750991700000|2025-06-27 02:35:00|29.03|27.03|29.02|27.02|29.06|27.06|29.02|27.02|0
1750992000000|2025-06-27 02:40:00|29.03|27.03|29.1|27.1|29.1|27.1|28.99|26.99|0
1750992300000|2025-06-27 02:45:00|29.11|27.11|29.11|27.11|29.12|27.12|29.08|27.08|0
1750992600000|2025-06-27 02:50:00|29.1|27.1|29.11|27.11|29.11|27.11|29.06|27.06|0
1750992900000|2025-06-27 02:55:00|29.1|27.1|29|27|29.11|27.11|28.96|26.96|0
1750993200000|2025-06-27 03:00:00|28.97|26.97|28.96|26.96|29.03|27.03|28.96|26.96|0
1750993500000|2025-06-27 03:05:00|28.95|26.95|28.96|26.96|28.99|26.99|28.94|26.94|0
1750993800000|2025-06-27 03:10:00|28.97|26.97|28.97|26.97|29|27|28.95|26.95|0
1750994100000|2025-06-27 03:15:00|28.99|26.99|28.95|26.95|28.99|26.99|28.95|26.95|0
1750994400000|2025-06-27 03:20:00|28.94|26.94|28.97|26.97|28.98|26.98|28.94|26.94|0
1750994700000|2025-06-27 03:25:00|28.98|26.98|28.97|26.97|28.98|26.98|28.94|26.94|0
1750995000000|2025-06-27 03:30:00|28.98|26.98|28.98|26.98|28.99|26.99|28.95|26.95|0
1750995300000|2025-06-27 03:35:00|28.97|26.97|28.95|26.95|28.99|26.99|28.95|26.95|0
1750995600000|2025-06-27 03:40:00|28.96|26.96|28.91|26.91|28.97|26.97|28.89|26.89|0
1750995900000|2025-06-27 03:45:00|28.92|26.92|28.93|26.93|28.96|26.96|28.9|26.9|0
1750996200000|2025-06-27 03:50:00|28.92|26.92|28.92|26.92|28.94|26.94|28.89|26.89|0
1750996500000|2025-06-27 03:55:00|28.91|26.91|28.97|26.97|28.98|26.98|28.9|26.9|0
1750996800000|2025-06-27 04:00:00|28.96|26.96|29.02|27.02|29.03|27.03|28.96|26.96|0
1750997100000|2025-06-27 04:05:00|29.03|27.03|29.02|27.02|29.05|27.05|28.99|26.99|0
1750997400000|2025-06-27 04:10:00|29.03|27.03|29.01|27.01|29.05|27.05|28.99|26.99|0
1750997700000|2025-06-27 04:15:00|29.02|27.02|29.01|27.01|29.02|27.02|28.97|26.97|0
1750998000000|2025-06-27 04:20:00|29|27|29.04|27.04|29.05|27.05|29|27|0
1750998300000|2025-06-27 04:25:00|29.03|27.03|29.02|27.02|29.03|27.03|28.96|26.96|0
1750998600000|2025-06-27 04:30:00|29.01|27.01|29|27|29.01|27.01|28.98|26.98|0
1750998900000|2025-06-27 04:35:00|28.98|26.98|29|27|29.01|27.01|28.97|26.97|0
1750999200000|2025-06-27 04:40:00|29.02|27.02|29|27|29.02|27.02|28.85|26.85|0
1750999500000|2025-06-27 04:45:00|29.02|27.02|29|27|29.04|27.04|28.97|26.97|0
1750999800000|2025-06-27 04:50:00|28.99|26.99|28.89|26.89|29.02|27.02|28.84|26.84|0
1751000100000|2025-06-27 04:55:00|28.9|26.9|28.9|26.9|28.92|26.92|28.89|26.89|0
1751000400000|2025-06-27 05:00:00|28.77|26.77|28.88|26.88|28.89|26.89|28.75|26.75|0
1751000700000|2025-06-27 05:05:00|28.89|26.89|28.88|26.88|28.9|26.9|28.86|26.86|0
1751001000000|2025-06-27 05:10:00|28.89|26.89|28.87|26.87|28.89|26.89|28.81|26.81|0
1751001300000|2025-06-27 05:15:00|28.88|26.88|28.88|26.88|28.91|26.91|28.85|26.85|0
1751001600000|2025-06-27 05:20:00|28.87|26.87|28.94|26.94|28.96|26.96|28.87|26.87|0
1751001900000|2025-06-27 05:25:00|28.95|26.95|28.92|26.92|28.95|26.95|28.83|26.83|0
1751002200000|2025-06-27 05:30:00|28.88|26.88|28.89|26.89|28.9|26.9|28.86|26.86|0
1751002500000|2025-06-27 05:35:00|28.9|26.9|28.79|26.79|28.92|26.92|28.77|26.77|0
1751002800000|2025-06-27 05:40:00|28.8|26.8|28.76|26.76|28.8|26.8|28.74|26.74|0
1751003100000|2025-06-27 05:45:00|28.78|26.78|28.74|26.74|28.79|26.79|28.61|26.61|0
1751003400000|2025-06-27 05:50:00|28.72|26.72|28.74|26.74|28.75|26.75|28.71|26.71|0
1751003700000|2025-06-27 05:55:00|28.73|26.73|28.73|26.73|28.76|26.76|28.71|26.71|0
1751004000000|2025-06-27 06:00:00|28.72|26.72|28.74|26.74|28.76|26.76|28.7|26.7|0
1751004300000|2025-06-27 06:05:00|28.75|26.75|28.71|26.71|28.75|26.75|28.71|26.71|0
1751004600000|2025-06-27 06:10:00|28.72|26.72|28.64|26.64|28.75|26.75|28.59|26.59|0
1751004900000|2025-06-27 06:15:00|28.62|26.62|28.65|26.65|28.67|26.67|28.61|26.61|0
1751005200000|2025-06-27 06:20:00|28.63|26.63|28.67|26.67|28.71|26.71|28.6|26.6|0
1751005500000|2025-06-27 06:25:00|28.68|26.68|28.54|26.54|28.72|26.72|28.54|26.54|0
1751005800000|2025-06-27 06:30:00|28.57|26.57|28.55|26.55|28.61|26.61|28.53|26.53|0
1751006100000|2025-06-27 06:35:00|28.56|26.56|28.5|26.5|28.56|26.56|28.47|26.47|0
1751006400000|2025-06-27 06:40:00|28.51|26.51|28.47|26.47|28.56|26.56|28.46|26.46|0
1751006700000|2025-06-27 06:45:00|28.49|26.49|28.48|26.48|28.54|26.54|28.45|26.45|0
1751007000000|2025-06-27 06:50:00|28.49|26.49|28.49|26.49|28.52|26.52|28.46|26.46|0
1751007300000|2025-06-27 06:55:00|28.48|26.48|28.51|26.51|28.52|26.52|28.46|26.46|0
1751007600000|2025-06-27 07:00:00|28.47|26.47|28.54|26.54|28.54|26.54|28.45|26.45|0
1751007900000|2025-06-27 07:05:00|28.55|26.55|28.45|26.45|28.56|26.56|28.42|26.42|0
1751008200000|2025-06-27 07:10:00|28.44|26.44|28.46|26.46|28.49|26.49|28.42|26.42|0
1751008500000|2025-06-27 07:15:00|28.48|26.48|28.44|26.44|28.48|26.48|28.41|26.41|0
1751008800000|2025-06-27 07:20:00|28.45|26.45|28.42|26.42|28.49|26.49|28.33|26.33|0
1751009100000|2025-06-27 07:25:00|28.44|26.44|28.35|26.35|28.44|26.44|28.34|26.34|0
1751009400000|2025-06-27 07:30:00|28.37|26.37|28.43|26.43|28.51|26.51|28.35|26.35|0
1751009700000|2025-06-27 07:35:00|28.46|26.46|28.46|26.46|28.49|26.49|28.4|26.4|0
1751010000000|2025-06-27 07:40:00|28.47|26.47|28.44|26.44|28.48|26.48|28.43|26.43|0
1751010300000|2025-06-27 07:45:00|28.43|26.43|28.42|26.42|28.47|26.47|28.38|26.38|0
1751010600000|2025-06-27 07:50:00|28.41|26.41|28.46|26.46|28.5|26.5|28.41|26.41|0
1751010900000|2025-06-27 07:55:00|28.45|26.45|28.45|26.45|28.48|26.48|28.42|26.42|0
1751011200000|2025-06-27 08:00:00|28.44|26.44|28.43|26.43|28.48|26.48|28.38|26.38|0
1751011500000|2025-06-27 08:05:00|28.45|26.45|28.5|26.5|28.53|26.53|28.39|26.39|0
1751011800000|2025-06-27 08:10:00|28.52|26.52|28.42|26.42|28.52|26.52|28.37|26.37|0
1751012100000|2025-06-27 08:15:00|28.43|26.43|28.42|26.42|28.47|26.47|28.38|26.38|0
1751012400000|2025-06-27 08:20:00|28.4|26.4|28.4|26.4|28.44|26.44|28.39|26.39|0
1751012700000|2025-06-27 08:25:00|28.41|26.41|28.42|26.42|28.45|26.45|28.38|26.38|0
1751013000000|2025-06-27 08:30:00|28.43|26.43|28.41|26.41|28.46|26.46|28.37|26.37|0
1751013300000|2025-06-27 08:35:00|28.42|26.42|28.41|26.41|28.45|26.45|28.39|26.39|0
1751013600000|2025-06-27 08:40:00|28.4|26.4|28.4|26.4|28.42|26.42|28.38|26.38|0
1751013900000|2025-06-27 08:45:00|28.41|26.41|28.45|26.45|28.48|26.48|28.39|26.39|0
1751014200000|2025-06-27 08:50:00|28.46|26.46|28.55|26.55|28.58|26.58|28.42|26.42|0
1751014500000|2025-06-27 08:55:00|28.56|26.56|28.43|26.43|28.56|26.56|28.42|26.42|0
1751014800000|2025-06-27 09:00:00|28.44|26.44|28.47|26.47|28.49|26.49|28.42|26.42|0
1751015100000|2025-06-27 09:05:00|28.46|26.46|28.47|26.47|28.53|26.53|28.43|26.43|0
1751015400000|2025-06-27 09:10:00|28.46|26.46|28.65|26.65|28.67|26.67|28.45|26.45|0
1751015700000|2025-06-27 09:15:00|28.64|26.64|28.6|26.6|28.66|26.66|28.59|26.59|0
1751016000000|2025-06-27 09:20:00|28.61|26.61|28.59|26.59|28.62|26.62|28.5|26.5|0
1751016300000|2025-06-27 09:25:00|28.58|26.58|28.5|26.5|28.61|26.61|28.49|26.49|0
1751016600000|2025-06-27 09:30:00|28.55|26.55|28.51|26.51|28.55|26.55|28.48|26.48|0
1751016900000|2025-06-27 09:35:00|28.52|26.52|28.51|26.51|28.53|26.53|28.49|26.49|0
1751017200000|2025-06-27 09:40:00|28.56|26.56|28.54|26.54|28.56|26.56|28.44|26.44|0
1751017500000|2025-06-27 09:45:00|28.55|26.55|28.56|26.56|28.56|26.56|28.48|26.48|0
1751017800000|2025-06-27 09:50:00|28.57|26.57|28.6|26.6|28.62|26.62|28.54|26.54|0
1751018100000|2025-06-27 09:55:00|28.59|26.59|28.6|26.6|28.62|26.62|28.58|26.58|0
1751018400000|2025-06-27 10:00:00|28.59|26.59|28.44|26.44|28.59|26.59|28.42|26.42|0
1751018700000|2025-06-27 10:05:00|28.43|26.43|28.5|26.5|28.53|26.53|28.43|26.43|0
1751019000000|2025-06-27 10:10:00|28.49|26.49|28.5|26.5|28.53|26.53|28.49|26.49|0
1751019300000|2025-06-27 10:15:00|28.49|26.49|28.5|26.5|28.54|26.54|28.47|26.47|0
1751019600000|2025-06-27 10:20:00|28.51|26.51|28.54|26.54|28.54|26.54|28.47|26.47|0
1751019900000|2025-06-27 10:25:00|28.56|26.56|28.65|26.65|28.67|26.67|28.54|26.54|0
1751020200000|2025-06-27 10:30:00|28.59|26.59|28.61|26.61|28.63|26.63|28.57|26.57|0
1751020500000|2025-06-27 10:35:00|28.62|26.62|28.62|26.62|28.63|26.63|28.58|26.58|0
1751020800000|2025-06-27 10:40:00|28.63|26.63|28.6|26.6|28.63|26.63|28.6|26.6|0
1751021100000|2025-06-27 10:45:00|28.61|26.61|28.6|26.6|28.61|26.61|28.58|26.58|0
1751021400000|2025-06-27 10:50:00|28.62|26.62|28.61|26.61|28.63|26.63|28.59|26.59|0
1751021700000|2025-06-27 10:55:00|28.59|26.59|28.59|26.59|28.61|26.61|28.58|26.58|0
1751022000000|2025-06-27 11:00:00|28.6|26.6|28.42|26.42|28.6|26.6|28.38|26.38|0
1751022300000|2025-06-27 11:05:00|28.4|26.4|28.4|26.4|28.42|26.42|28.37|26.37|0
1751022600000|2025-06-27 11:10:00|28.39|26.39|28.36|26.36|28.42|26.42|28.33|26.33|0
1751022900000|2025-06-27 11:15:00|28.37|26.37|28.34|26.34|28.4|26.4|28.32|26.32|0
1751023200000|2025-06-27 11:20:00|28.33|26.33|28.31|26.31|28.35|26.35|28.26|26.26|0
1751023500000|2025-06-27 11:25:00|28.32|26.32|28.29|26.29|28.32|26.32|28.29|26.29|0
1751023800000|2025-06-27 11:30:00|28.3|26.3|28.25|26.25|28.32|26.32|28.24|26.24|0
1751024100000|2025-06-27 11:35:00|28.24|26.24|28.15|26.15|28.27|26.27|28.15|26.15|0
1751024400000|2025-06-27 11:40:00|28.14|26.14|28.2|26.2|28.22|26.22|28.13|26.13|0
1751024700000|2025-06-27 11:45:00|28.19|26.19|28.21|26.21|28.24|26.24|28.18|26.18|0
1751025000000|2025-06-27 11:50:00|28.22|26.22|28.16|26.16|28.23|26.23|28.12|26.12|0
1751025300000|2025-06-27 11:55:00|28.17|26.17|28.15|26.15|28.22|26.22|28.12|26.12|0
1751025600000|2025-06-27 12:00:00|28.14|26.14|28.16|26.16|28.25|26.25|28.05|26.05|0
1751025900000|2025-06-27 12:05:00|28.15|26.15|28.24|26.24|28.26|26.26|28.14|26.14|0
1751026200000|2025-06-27 12:10:00|28.25|26.25|28.3|26.3|28.34|26.34|28.24|26.24|0
1751026500000|2025-06-27 12:15:00|28.32|26.32|28.4|26.4|28.41|26.41|28.32|26.32|0
1751026800000|2025-06-27 12:20:00|28.41|26.41|28.25|26.25|28.41|26.41|28.21|26.21|0
1751027100000|2025-06-27 12:25:00|28.26|26.26|28.28|26.28|28.29|26.29|28.2|26.2|0
1751027400000|2025-06-27 12:30:00|28.29|26.29|28.31|26.31|28.6|26.6|27.3|25.3|0
1751027700000|2025-06-27 12:35:00|28.3|26.3|28.31|26.31|28.35|26.35|28.26|26.26|0
1751028000000|2025-06-27 12:40:00|28.3|26.3|28.35|26.35|28.42|26.42|28.26|26.26|0
1751028300000|2025-06-27 12:45:00|28.37|26.37|28.33|26.33|28.4|26.4|28.28|26.28|0
1751028600000|2025-06-27 12:50:00|28.34|26.34|28.43|26.43|28.5|26.5|28.31|26.31|0
1751028900000|2025-06-27 12:55:00|28.44|26.44|28.45|26.45|28.48|26.48|28.4|26.4|0
1751029200000|2025-06-27 13:00:00|28.46|26.46|28.53|26.53|28.57|26.57|28.42|26.42|0
1751029500000|2025-06-27 13:05:00|28.55|26.55|28.59|26.59|28.6|26.6|28.49|26.49|0
1751029800000|2025-06-27 13:10:00|28.58|26.58|28.64|26.64|28.67|26.67|28.56|26.56|0
1751030100000|2025-06-27 13:15:00|28.63|26.63|28.55|26.55|28.66|26.66|28.52|26.52|0
1751030400000|2025-06-27 13:20:00|28.53|26.53|28.98|26.18|28.98|26.61|28.53|26.17|0
1751030700000|2025-06-27 13:25:00|28.94|26.14|29.09|26.29|29.09|26.29|28.93|26.13|0
1751031000000|2025-06-27 13:30:00|29.08|26.28|28.57|26.57|29.08|26.68|28.47|26.28|0
1751031300000|2025-06-27 13:35:00|28.55|26.55|28.34|26.34|28.61|26.61|28.3|26.3|0
1751031600000|2025-06-27 13:40:00|28.33|26.33|28.3|26.3|28.38|26.38|28.26|26.26|0
1751031900000|2025-06-27 13:45:00|28.29|26.29|28.35|26.35|28.38|26.38|28.17|26.17|0
1751032200000|2025-06-27 13:50:00|28.33|26.33|28.22|26.22|28.34|26.34|28.22|26.22|0
1751032500000|2025-06-27 13:55:00|28.21|26.21|28.28|26.28|28.3|26.3|28.07|26.07|0
1751032800000|2025-06-27 14:00:00|28.23|26.23|28.12|26.12|28.46|26.46|28.02|26.02|0
1751033100000|2025-06-27 14:05:00|28.11|26.11|28.31|26.31|28.31|26.31|28.06|26.06|0
1751033400000|2025-06-27 14:10:00|28.29|26.29|28.41|26.41|28.41|26.41|28.11|26.11|0
1751033700000|2025-06-27 14:15:00|28.4|26.4|28.33|26.33|28.48|26.48|28.31|26.31|0
1751034000000|2025-06-27 14:20:00|28.34|26.34|28.41|26.41|28.47|26.47|28.24|26.24|0
1751034300000|2025-06-27 14:25:00|28.42|26.42|28.46|26.46|28.57|26.57|28.42|26.42|0
1751034600000|2025-06-27 14:30:00|28.47|26.47|28.52|26.52|28.6|26.6|28.42|26.42|0
1751034900000|2025-06-27 14:35:00|28.51|26.51|28.38|26.38|28.54|26.54|28.31|26.31|0
1751035200000|2025-06-27 14:40:00|28.37|26.37|28.37|26.37|28.45|26.45|28.32|26.32|0
1751035500000|2025-06-27 14:45:00|28.36|26.36|28.42|26.42|28.44|26.44|28.32|26.32|0
1751035800000|2025-06-27 14:50:00|28.41|26.41|28.58|26.58|28.63|26.63|28.35|26.35|0
1751036100000|2025-06-27 14:55:00|28.6|26.6|28.61|26.61|28.7|26.7|28.57|26.57|0
1751036400000|2025-06-27 15:00:00|28.62|26.62|28.61|26.61|28.69|26.69|28.57|26.57|0
1751036700000|2025-06-27 15:05:00|28.62|26.62|28.62|26.62|28.65|26.65|28.52|26.52|0
1751037000000|2025-06-27 15:10:00|28.6|26.6|28.56|26.56|28.65|26.65|28.54|26.54|0
1751037300000|2025-06-27 15:15:00|28.55|26.55|28.6|26.6|28.67|26.67|28.55|26.55|0
1751037600000|2025-06-27 15:20:00|28.59|26.59|28.49|26.49|28.67|26.67|28.49|26.49|0
1751037900000|2025-06-27 15:25:00|28.48|26.48|28.5|26.5|28.58|26.58|28.46|26.46|0
1751038200000|2025-06-27 15:30:00|28.49|26.49|28.4|26.4|28.54|26.54|28.39|26.39|0
1751038500000|2025-06-27 15:35:00|28.39|26.39|28.35|26.35|28.44|26.44|28.33|26.33|0
1751038800000|2025-06-27 15:40:00|28.36|26.36|28.42|26.42|28.44|26.44|28.27|26.27|0
1751039100000|2025-06-27 15:45:00|28.41|26.41|28.41|26.41|28.46|26.46|28.38|26.38|0
1751039400000|2025-06-27 15:50:00|28.4|26.4|28.44|26.44|28.53|26.53|28.39|26.39|0
1751039700000|2025-06-27 15:55:00|28.42|26.42|28.51|26.51|28.54|26.54|28.42|26.42|0
1751040000000|2025-06-27 16:00:00|28.54|26.54|28.39|26.39|28.57|26.57|28.39|26.39|0
1751040300000|2025-06-27 16:05:00|28.44|26.44|28.38|26.38|28.47|26.47|28.38|26.38|0
1751040600000|2025-06-27 16:10:00|28.37|26.37|28.37|26.37|28.43|26.43|28.33|26.33|0
1751040900000|2025-06-27 16:15:00|28.36|26.36|28.4|26.4|28.45|26.45|28.33|26.33|0
1751041200000|2025-06-27 16:20:00|28.38|26.38|28.4|26.4|28.43|26.43|28.34|26.34|0
1751041500000|2025-06-27 16:25:00|28.45|26.45|28.42|26.42|28.48|26.48|28.41|26.41|0
1751041800000|2025-06-27 16:30:00|28.43|26.43|28.35|26.35|28.49|26.49|28.33|26.33|0
1751042100000|2025-06-27 16:35:00|28.37|26.37|28.37|26.37|28.47|26.47|28.34|26.34|0
1751042400000|2025-06-27 16:40:00|28.4|26.4|28.59|26.59|28.62|26.62|28.39|26.39|0
1751042700000|2025-06-27 16:45:00|28.58|26.58|28.7|26.7|28.76|26.76|28.55|26.55|0
1751043000000|2025-06-27 16:50:00|28.71|26.71|28.59|26.59|28.73|26.73|28.56|26.56|0
1751043300000|2025-06-27 16:55:00|28.6|26.6|28.6|26.6|28.61|26.61|28.54|26.54|0
1751043600000|2025-06-27 17:00:00|28.61|26.61|28.75|26.75|28.76|26.76|28.54|26.54|0
1751043900000|2025-06-27 17:05:00|28.76|26.76|28.66|26.66|28.79|26.79|28.66|26.66|0
1751044200000|2025-06-27 17:10:00|28.65|26.65|28.55|26.55|28.66|26.66|28.53|26.53|0
1751044500000|2025-06-27 17:15:00|28.56|26.56|28.65|26.65|28.71|26.71|28.54|26.54|0
1751044800000|2025-06-27 17:20:00|28.66|26.66|28.84|26.84|28.84|26.84|28.64|26.64|0
1751045100000|2025-06-27 17:25:00|28.85|26.85|28.88|26.88|28.93|26.93|28.8|26.8|0
1751045400000|2025-06-27 17:30:00|28.87|26.87|28.85|26.85|28.94|26.94|28.72|26.72|0
1751045700000|2025-06-27 17:35:00|28.86|26.86|28.83|26.83|28.93|26.93|28.82|26.82|0
1751046000000|2025-06-27 17:40:00|28.84|26.84|29.02|27.02|29.36|27.36|28.74|26.74|0
1751046300000|2025-06-27 17:45:00|29.06|27.06|29.54|27.54|29.6|27.6|28.96|26.96|0
1751046600000|2025-06-27 17:50:00|29.55|27.55|29.57|27.57|29.68|27.68|29.35|27.35|0
1751046900000|2025-06-27 17:55:00|29.58|27.58|29.43|27.43|29.91|27.91|29.43|27.43|0
1751047200000|2025-06-27 18:00:00|29.44|27.44|29.42|27.42|29.59|27.59|29.3|27.3|0
1751047500000|2025-06-27 18:05:00|29.43|27.43|29.2|27.2|29.43|27.43|29.1|27.1|0
1751047800000|2025-06-27 18:10:00|29.19|27.19|29.41|27.41|29.48|27.48|29.11|27.11|0
1751048100000|2025-06-27 18:15:00|29.42|27.42|29.61|27.61|29.73|27.73|29.34|27.34|0
1751048400000|2025-06-27 18:20:00|29.63|27.63|29.64|27.64|29.78|27.78|29.54|27.54|0
1751048700000|2025-06-27 18:25:00|29.63|27.63|29.91|27.91|29.94|27.94|29.53|27.53|0
1751049000000|2025-06-27 18:30:00|29.88|27.88|30.13|28.13|30.39|28.39|29.88|27.88|0
1751049300000|2025-06-27 18:35:00|30.1|28.1|30.52|28.52|30.52|28.52|30.06|28.06|0
1751049600000|2025-06-27 18:40:00|30.53|28.53|30.32|28.32|30.69|28.69|30.32|28.32|0
1751049900000|2025-06-27 18:45:00|30.33|28.33|30.66|28.66|30.66|28.66|30.15|28.15|0
1751050200000|2025-06-27 18:50:00|30.67|28.67|30.7|28.7|30.92|28.92|30.58|28.58|0
1751050500000|2025-06-27 18:55:00|30.72|28.72|30.66|28.66|30.85|28.85|30.59|28.59|0
1751050800000|2025-06-27 19:00:00|30.71|28.71|30.23|28.23|30.75|28.75|30.21|28.21|0
1751051100000|2025-06-27 19:05:00|30.25|28.25|30.11|28.11|30.3|28.3|30.04|28.04|0
1751051400000|2025-06-27 19:10:00|30.07|28.07|29.85|27.85|30.12|28.12|29.81|27.81|0
1751051700000|2025-06-27 19:15:00|29.84|27.84|29.78|27.78|29.88|27.88|29.67|27.67|0
1751052000000|2025-06-27 19:20:00|29.77|27.77|29.74|27.74|29.83|27.83|29.7|27.7|0
1751052300000|2025-06-27 19:25:00|29.76|27.76|29.79|27.79|29.86|27.86|29.59|27.59|0
1751052600000|2025-06-27 19:30:00|29.75|27.75|29.6|27.6|29.84|27.84|29.57|27.57|0
1751052900000|2025-06-27 19:35:00|29.59|27.59|29.64|27.64|29.76|27.76|29.59|27.59|0
1751053200000|2025-06-27 19:40:00|29.63|27.63|29.44|27.44|29.63|27.63|29.32|27.32|0
1751053500000|2025-06-27 19:45:00|29.43|27.43|29.55|27.55|29.62|27.62|29.35|27.35|0
1751053800000|2025-06-27 19:50:00|29.52|27.52|29.11|27.11|29.52|27.52|29.11|27.11|0
1751054100000|2025-06-27 19:55:00|29.07|27.07|29.17|27.17|29.17|27.17|28.9|26.9|0
1751054400000|2025-06-27 20:00:00|29.15|27.15|29.19|27.19|29.39|27.39|29.1|27.1|0
1751054700000|2025-06-27 20:05:00|29.16|27.16|29.21|27.21|29.3|27.3|29.16|27.16|0
1751055000000|2025-06-27 20:10:00|29.22|27.22|29.19|27.19|29.27|27.27|29.15|27.15|0
1751242500000|2025-06-30 00:15:00|28.58|26.58|28.54|26.54|28.62|26.62|28.54|26.54|0
1751242800000|2025-06-30 00:20:00|28.56|26.56|28.6|26.6|28.6|26.6|28.54|26.54|0
1751243100000|2025-06-30 00:25:00|28.61|26.61|28.58|26.58|28.61|26.61|28.53|26.53|0
1751243400000|2025-06-30 00:30:00|28.57|26.57|28.45|26.45|28.6|26.6|28.43|26.43|0
1751243700000|2025-06-30 00:35:00|28.44|26.44|28.49|26.49|28.52|26.52|28.43|26.43|0
1751244000000|2025-06-30 00:40:00|28.48|26.48|28.5|26.5|28.52|26.52|28.46|26.46|0
1751244300000|2025-06-30 00:45:00|28.48|26.48|28.47|26.47|28.52|26.52|28.46|26.46|0
1751244600000|2025-06-30 00:50:00|28.48|26.48|28.48|26.48|28.5|26.5|28.44|26.44|0
1751244900000|2025-06-30 00:55:00|28.5|26.5|28.48|26.48|28.5|26.5|28.46|26.46|0
1751245200000|2025-06-30 01:00:00|28.49|26.49|28.47|26.47|28.54|26.54|28.43|26.43|0
1751245500000|2025-06-30 01:05:00|28.48|26.48|28.47|26.47|28.5|26.5|28.44|26.44|0
1751245800000|2025-06-30 01:10:00|28.45|26.45|28.5|26.5|28.51|26.51|28.43|26.43|0
1751246100000|2025-06-30 01:15:00|28.49|26.49|28.44|26.44|28.51|26.51|28.44|26.44|0
1751246400000|2025-06-30 01:20:00|28.49|26.49|28.48|26.48|28.52|26.52|28.46|26.46|0
1751246700000|2025-06-30 01:25:00|28.46|26.46|28.47|26.47|28.49|26.49|28.46|26.46|0
1751247000000|2025-06-30 01:30:00|28.46|26.46|28.47|26.47|28.51|26.51|28.41|26.41|0
1751247300000|2025-06-30 01:35:00|28.48|26.48|28.48|26.48|28.51|26.51|28.45|26.45|0
1751247600000|2025-06-30 01:40:00|28.49|26.49|28.46|26.46|28.5|26.5|28.44|26.44|0
1751247900000|2025-06-30 01:45:00|28.47|26.47|28.54|26.54|28.56|26.56|28.45|26.45|0
1751248200000|2025-06-30 01:50:00|28.53|26.53|28.54|26.54|28.56|26.56|28.51|26.51|0
1751248500000|2025-06-30 01:55:00|28.52|26.52|28.58|26.58|28.64|26.64|28.52|26.52|0
1751248800000|2025-06-30 02:00:00|28.59|26.59|28.54|26.54|28.61|26.61|28.5|26.5|0
1751249100000|2025-06-30 02:05:00|28.53|26.53|28.48|26.48|28.55|26.55|28.42|26.42|0
1751249400000|2025-06-30 02:10:00|28.46|26.46|28.37|26.37|28.48|26.48|28.3|26.3|0
1751249700000|2025-06-30 02:15:00|28.39|26.39|28.37|26.37|28.41|26.41|28.34|26.34|0
1751250000000|2025-06-30 02:20:00|28.38|26.38|28.36|26.36|28.42|26.42|28.35|26.35|0
1751250300000|2025-06-30 02:25:00|28.39|26.39|28.37|26.37|28.42|26.42|28.35|26.35|0
1751250600000|2025-06-30 02:30:00|28.38|26.38|28.37|26.37|28.41|26.41|28.34|26.34|0
1751250900000|2025-06-30 02:35:00|28.38|26.38|28.38|26.38|28.38|26.38|28.32|26.32|0
1751251200000|2025-06-30 02:40:00|28.39|26.39|28.3|26.3|28.39|26.39|28.29|26.29|0
1751251500000|2025-06-30 02:45:00|28.29|26.29|28.04|26.04|28.31|26.31|28.04|26.04|0
1751251800000|2025-06-30 02:50:00|28.03|26.03|28.3|26.3|28.34|26.34|28.03|26.03|0
1751252100000|2025-06-30 02:55:00|28.27|26.27|28.27|26.27|28.31|26.31|28.25|26.25|0
1751252400000|2025-06-30 03:00:00|28.29|26.29|28.24|26.24|28.3|26.3|28.24|26.24|0
1751252700000|2025-06-30 03:05:00|28.26|26.26|28.27|26.27|28.3|26.3|28.25|26.25|0
1751253000000|2025-06-30 03:10:00|28.26|26.26|28.28|26.28|28.32|26.32|28.26|26.26|0
1751253300000|2025-06-30 03:15:00|28.29|26.29|28.23|26.23|28.31|26.31|28.23|26.23|0
1751253600000|2025-06-30 03:20:00|28.22|26.22|28.24|26.24|28.24|26.24|28.21|26.21|0
1751253900000|2025-06-30 03:25:00|28.25|26.25|28.29|26.29|28.31|26.31|28.22|26.22|0
1751254200000|2025-06-30 03:30:00|28.28|26.28|28.28|26.28|28.31|26.31|28.27|26.27|0
1751254500000|2025-06-30 03:35:00|28.27|26.27|28.24|26.24|28.28|26.28|28.21|26.21|0
1751254800000|2025-06-30 03:40:00|28.25|26.25|28.22|26.22|28.25|26.25|28.21|26.21|0
1751255100000|2025-06-30 03:45:00|28.23|26.23|28.22|26.22|28.28|26.28|28.21|26.21|0
1751255400000|2025-06-30 03:50:00|28.21|26.21|28.19|26.19|28.22|26.22|28.02|26.02|0
1751255700000|2025-06-30 03:55:00|28.2|26.2|28.2|26.2|28.2|26.2|28.17|26.17|0
1751256000000|2025-06-30 04:00:00|28.22|26.22|28.19|26.19|28.26|26.26|28.08|26.08|0
1751256300000|2025-06-30 04:05:00|28.18|26.18|28.13|26.13|28.19|26.19|28.11|26.11|0
1751256600000|2025-06-30 04:10:00|28.12|26.12|28.15|26.15|28.17|26.17|28.11|26.11|0
1751256900000|2025-06-30 04:15:00|28.16|26.16|28.18|26.18|28.18|26.18|28.12|26.12|0
1751257200000|2025-06-30 04:20:00|28.19|26.19|28.19|26.19|28.2|26.2|28.17|26.17|0
1751257500000|2025-06-30 04:25:00|28.2|26.2|28.33|26.33|28.34|26.34|28.19|26.19|0
1751257800000|2025-06-30 04:30:00|28.32|26.32|28.23|26.23|28.32|26.32|28.23|26.23|0
1751258100000|2025-06-30 04:35:00|28.22|26.22|28.17|26.17|28.26|26.26|28.15|26.15|0
1751258400000|2025-06-30 04:40:00|28.18|26.18|28.19|26.19|28.2|26.2|28.15|26.15|0
1751258700000|2025-06-30 04:45:00|28.18|26.18|28.19|26.19|28.29|26.29|28.16|26.16|0
1751259000000|2025-06-30 04:50:00|28.18|26.18|28.19|26.19|28.22|26.22|28.16|26.16|0
1751259300000|2025-06-30 04:55:00|28.17|26.17|28.19|26.19|28.21|26.21|28.17|26.17|0
1751259600000|2025-06-30 05:00:00|28.2|26.2|28.18|26.18|28.22|26.22|28.18|26.18|0
1751259900000|2025-06-30 05:05:00|28.17|26.17|28.2|26.2|28.22|26.22|28.17|26.17|0
1751260200000|2025-06-30 05:10:00|28.19|26.19|28.21|26.21|28.26|26.26|28.18|26.18|0
1751260500000|2025-06-30 05:15:00|28.2|26.2|28.22|26.22|28.25|26.25|28.2|26.2|0
1751260800000|2025-06-30 05:20:00|28.23|26.23|28.22|26.22|28.26|26.26|28.2|26.2|0
1751261100000|2025-06-30 05:25:00|28.23|26.23|28.19|26.19|28.25|26.25|28.18|26.18|0
1751261400000|2025-06-30 05:30:00|28.2|26.2|28.17|26.17|28.21|26.21|28.17|26.17|0
1751261700000|2025-06-30 05:35:00|28.16|26.16|28.08|26.08|28.22|26.22|28.06|26.06|0
1751262000000|2025-06-30 05:40:00|28.07|26.07|28.08|26.08|28.1|26.1|28.06|26.06|0
1751262300000|2025-06-30 05:45:00|28.07|26.07|28.08|26.08|28.12|26.12|28.05|26.05|0
1751262600000|2025-06-30 05:50:00|28.09|26.09|28.08|26.08|28.13|26.13|28.08|26.08|0
1751262900000|2025-06-30 05:55:00|28.09|26.09|28.08|26.08|28.12|26.12|28.06|26.06|0
1751263200000|2025-06-30 06:00:00|28.22|26.22|28.1|26.1|28.23|26.23|28.06|26.06|0
1751263500000|2025-06-30 06:05:00|28.09|26.09|28.09|26.09|28.11|26.11|28.06|26.06|0
1751263800000|2025-06-30 06:10:00|28.1|26.1|28.06|26.06|28.11|26.11|28.06|26.06|0
1751264100000|2025-06-30 06:15:00|28.05|26.05|27.99|25.99|28.1|26.1|27.95|25.95|0
1751264400000|2025-06-30 06:20:00|28.01|26.01|27.96|25.96|28.01|26.01|27.96|25.96|0
1751264700000|2025-06-30 06:25:00|27.98|25.98|27.96|25.96|28.07|26.07|27.95|25.95|0
1751265000000|2025-06-30 06:30:00|27.98|25.98|27.97|25.97|28.14|26.14|27.95|25.95|0
1751265300000|2025-06-30 06:35:00|27.98|25.98|28.03|26.03|28.05|26.05|27.97|25.97|0
1751265600000|2025-06-30 06:40:00|28.02|26.02|28.12|26.12|28.16|26.16|28.02|26.02|0
1751265900000|2025-06-30 06:45:00|28.11|26.11|28.09|26.09|28.14|26.14|28.07|26.07|0
1751266200000|2025-06-30 06:50:00|28.08|26.08|28.09|26.09|28.11|26.11|28.06|26.06|0
1751266500000|2025-06-30 06:55:00|28.1|26.1|28.04|26.04|28.2|26.2|28.04|26.04|0
1751266800000|2025-06-30 07:00:00|28.05|26.05|28.22|26.22|28.26|26.26|28.05|26.05|0
1751267100000|2025-06-30 07:05:00|28.23|26.23|28.24|26.24|28.33|26.33|28.21|26.21|0
1751267400000|2025-06-30 07:10:00|28.22|26.22|28.28|26.28|28.33|26.33|28.21|26.21|0
1751267700000|2025-06-30 07:15:00|28.3|26.3|28.31|26.31|28.38|26.38|28.27|26.27|0
1751268000000|2025-06-30 07:20:00|28.32|26.32|28.17|26.17|28.33|26.33|28.11|26.11|0
1751268300000|2025-06-30 07:25:00|28.19|26.19|28.3|26.3|28.36|26.36|28.19|26.19|0
1751268600000|2025-06-30 07:30:00|28.29|26.29|28.28|26.28|28.35|26.35|28.26|26.26|0
1751268900000|2025-06-30 07:35:00|28.27|26.27|28.32|26.32|28.32|26.32|28.24|26.24|0
1751269200000|2025-06-30 07:40:00|28.31|26.31|28.24|26.24|28.33|26.33|28.2|26.2|0
1751269500000|2025-06-30 07:45:00|28.25|26.25|28.22|26.22|28.25|26.25|28.2|26.2|0
1751269800000|2025-06-30 07:50:00|28.21|26.21|28.27|26.27|28.3|26.3|28.2|26.2|0
1751270100000|2025-06-30 07:55:00|28.28|26.28|28.3|26.3|28.32|26.32|28.23|26.23|0
1751270400000|2025-06-30 08:00:00|28.27|26.27|28.2|26.2|28.36|26.36|28.2|26.2|0
1751270700000|2025-06-30 08:05:00|28.22|26.22|28.16|26.16|28.27|26.27|28.15|26.15|0
1751271000000|2025-06-30 08:10:00|28.18|26.18|28.17|26.17|28.2|26.2|28.15|26.15|0
1751271300000|2025-06-30 08:15:00|28.18|26.18|28.12|26.12|28.19|26.19|28.11|26.11|0
1751271600000|2025-06-30 08:20:00|28.13|26.13|28.17|26.17|28.2|26.2|28.11|26.11|0
1751271900000|2025-06-30 08:25:00|28.18|26.18|28.17|26.17|28.2|26.2|28.15|26.15|0
1751272200000|2025-06-30 08:30:00|28.18|26.18|28.23|26.23|28.24|26.24|28.16|26.16|0
1751272500000|2025-06-30 08:35:00|28.22|26.22|28.15|26.15|28.24|26.24|28.1|26.1|0
1751272800000|2025-06-30 08:40:00|28.14|26.14|28.12|26.12|28.22|26.22|28.11|26.11|0
1751273100000|2025-06-30 08:45:00|28.13|26.13|28.14|26.14|28.15|26.15|28.1|26.1|0
1751273400000|2025-06-30 08:50:00|28.13|26.13|28.13|26.13|28.15|26.15|28.11|26.11|0
1751273700000|2025-06-30 08:55:00|28.14|26.14|28.12|26.12|28.14|26.14|28.09|26.09|0
1751274000000|2025-06-30 09:00:00|28.14|26.14|28.14|26.14|28.17|26.17|28.11|26.11|0
1751274300000|2025-06-30 09:05:00|28.12|26.12|28.13|26.13|28.15|26.15|28.1|26.1|0
1751274600000|2025-06-30 09:10:00|28.12|26.12|28.11|26.11|28.16|26.16|28.1|26.1|0
1751274900000|2025-06-30 09:15:00|28.09|26.09|28.02|26.02|28.09|26.09|28.01|26.01|0
1751275200000|2025-06-30 09:20:00|28.01|26.01|28.04|26.04|28.05|26.05|28.01|26.01|0
1751275500000|2025-06-30 09:25:00|28.03|26.03|27.9|25.9|28.04|26.04|27.9|25.9|0
1751275800000|2025-06-30 09:30:00|27.91|25.91|27.88|25.88|27.94|25.94|27.87|25.87|0
1751276100000|2025-06-30 09:35:00|27.89|25.89|27.87|25.87|27.93|25.93|27.87|25.87|0
1751276400000|2025-06-30 09:40:00|27.88|25.88|27.94|25.94|27.95|25.95|27.87|25.87|0
1751276700000|2025-06-30 09:45:00|27.95|25.95|28.04|26.04|28.04|26.04|27.94|25.94|0
1751277000000|2025-06-30 09:50:00|28.03|26.03|28.39|26.39|28.39|26.39|28.03|26.03|0
1751277300000|2025-06-30 09:55:00|28.38|26.38|28.3|26.3|28.38|26.38|28.26|26.26|0
1751277600000|2025-06-30 10:00:00|28.27|26.27|28.27|26.27|28.3|26.3|28.25|26.25|0
1751277900000|2025-06-30 10:05:00|28.26|26.26|28.3|26.3|28.31|26.31|28.25|26.25|0
1751278200000|2025-06-30 10:10:00|28.29|26.29|28.29|26.29|28.3|26.3|28.26|26.26|0
1751278500000|2025-06-30 10:15:00|28.27|26.27|28.28|26.28|28.3|26.3|28.27|26.27|0
1751278800000|2025-06-30 10:20:00|28.29|26.29|28.23|26.23|28.3|26.3|28.23|26.23|0
1751279100000|2025-06-30 10:25:00|28.22|26.22|28.13|26.13|28.23|26.23|28.12|26.12|0
1751279400000|2025-06-30 10:30:00|28.11|26.11|28.19|26.19|28.2|26.2|28.1|26.1|0
1751279700000|2025-06-30 10:35:00|28.17|26.17|28.19|26.19|28.2|26.2|28.16|26.16|0
1751280000000|2025-06-30 10:40:00|28.18|26.18|28.2|26.2|28.2|26.2|28.17|26.17|0
1751280300000|2025-06-30 10:45:00|28.18|26.18|28.17|26.17|28.21|26.21|28.15|26.15|0
1751280600000|2025-06-30 10:50:00|28.18|26.18|28.19|26.19|28.22|26.22|28.17|26.17|0
1751280900000|2025-06-30 10:55:00|28.18|26.18|28.18|26.18|28.21|26.21|28.17|26.17|0
1751281200000|2025-06-30 11:00:00|28.2|26.2|28.18|26.18|28.21|26.21|28.15|26.15|0
1751281500000|2025-06-30 11:05:00|28.2|26.2|28.23|26.23|28.24|26.24|28.2|26.2|0
1751281800000|2025-06-30 11:10:00|28.22|26.22|28.22|26.22|28.25|26.25|28.22|26.22|0
1751282100000|2025-06-30 11:15:00|28.21|26.21|28.19|26.19|28.25|26.25|28.16|26.16|0
1751282400000|2025-06-30 11:20:00|28.2|26.2|28.19|26.19|28.21|26.21|28.16|26.16|0
1751282700000|2025-06-30 11:25:00|28.18|26.18|28.15|26.15|28.21|26.21|28.11|26.11|0
1751283000000|2025-06-30 11:30:00|28.14|26.14|28.14|26.14|28.17|26.17|28.12|26.12|0
1751283300000|2025-06-30 11:35:00|28.17|26.17|28.18|26.18|28.21|26.21|28.16|26.16|0
1751283600000|2025-06-30 11:40:00|28.17|26.17|28.18|26.18|28.2|26.2|28.16|26.16|0
1751283900000|2025-06-30 11:45:00|28.17|26.17|28.12|26.12|28.2|26.2|28.1|26.1|0
1751284200000|2025-06-30 11:50:00|28.13|26.13|28.14|26.14|28.17|26.17|28.07|26.07|0
1751284500000|2025-06-30 11:55:00|28.15|26.15|28.2|26.2|28.27|26.27|28.12|26.12|0
1751284800000|2025-06-30 12:00:00|28.21|26.21|28.1|26.1|29.17|27.17|28.1|26.1|0
1751285100000|2025-06-30 12:05:00|28.09|26.09|27.99|25.99|28.11|26.11|27.97|25.97|0
1751285400000|2025-06-30 12:10:00|28|26|27.99|25.99|28.05|26.05|27.99|25.99|0
1751285700000|2025-06-30 12:15:00|28|26|28.05|26.05|28.07|26.07|27.97|25.97|0
1751286000000|2025-06-30 12:20:00|28.06|26.06|28.14|26.14|28.16|26.16|27.98|25.98|0
1751286300000|2025-06-30 12:25:00|28.1|26.1|28.14|26.14|28.2|26.2|28.09|26.09|0
1751286600000|2025-06-30 12:30:00|28.13|26.13|28.17|26.17|28.23|26.23|28.13|26.13|0
1751286900000|2025-06-30 12:35:00|28.18|26.18|28.24|26.24|28.26|26.26|28.17|26.17|0
1751287200000|2025-06-30 12:40:00|28.25|26.25|28.29|26.29|28.3|26.3|28.23|26.23|0
1751287500000|2025-06-30 12:45:00|28.3|26.3|28.28|26.28|28.32|26.32|28.26|26.26|0
1751287800000|2025-06-30 12:50:00|28.27|26.27|28.28|26.28|28.36|26.36|28.25|26.25|0
1751288100000|2025-06-30 12:55:00|28.29|26.29|28.19|26.19|28.31|26.31|28.15|26.15|0
1751288400000|2025-06-30 13:00:00|28.18|26.18|28.07|26.07|28.21|26.21|28.07|26.07|0
1751288700000|2025-06-30 13:05:00|28.1|26.1|28.15|26.15|28.16|26.16|28.09|26.09|0
1751289000000|2025-06-30 13:10:00|28.14|26.14|28.05|26.05|28.15|26.15|28.03|26.03|0
1751289300000|2025-06-30 13:15:00|28.06|26.06|27.89|25.89|28.06|26.06|27.88|25.88|0
1751289600000|2025-06-30 13:20:00|27.88|25.88|28.25|25.45|28.27|25.91|27.84|25.45|0
1751289900000|2025-06-30 13:25:00|28.29|25.49|28.3|25.5|28.32|25.52|28.22|25.42|0
1751290200000|2025-06-30 13:30:00|28.05|26.05|28.35|26.35|28.41|26.41|27.99|25.99|0
1751290500000|2025-06-30 13:35:00|28.37|26.37|28.28|26.28|28.51|26.51|28.24|26.24|0
1751290800000|2025-06-30 13:40:00|28.27|26.27|28.54|26.54|28.57|26.57|28.27|26.27|0
1751291100000|2025-06-30 13:45:00|28.53|26.53|28.58|26.58|28.61|26.61|28.35|26.35|0
1751291400000|2025-06-30 13:50:00|28.59|26.59|28.56|26.56|28.62|26.62|28.47|26.47|0
1751291700000|2025-06-30 13:55:00|28.53|26.53|28.43|26.43|28.55|26.55|28.38|26.38|0
1751292000000|2025-06-30 14:00:00|28.45|26.45|28.45|26.45|28.49|26.49|28.3|26.3|0
1751292300000|2025-06-30 14:05:00|28.46|26.46|28.43|26.43|28.6|26.6|28.4|26.4|0
1751292600000|2025-06-30 14:10:00|28.44|26.44|28.34|26.34|28.48|26.48|28.29|26.29|0
1751292900000|2025-06-30 14:15:00|28.36|26.36|28.24|26.24|28.44|26.44|28.24|26.24|0
1751293200000|2025-06-30 14:20:00|28.25|26.25|28.45|26.45|28.49|26.49|28.23|26.23|0
1751293500000|2025-06-30 14:25:00|28.43|26.43|28.3|26.3|28.5|26.5|28.26|26.26|0
1751293800000|2025-06-30 14:30:00|28.29|26.29|28.37|26.37|28.42|26.42|28.21|26.21|0
1751294100000|2025-06-30 14:35:00|28.38|26.38|28.61|26.61|28.64|26.64|28.38|26.38|0
1751294400000|2025-06-30 14:40:00|28.62|26.62|28.59|26.59|28.72|26.72|28.48|26.48|0
1751294700000|2025-06-30 14:45:00|28.6|26.6|28.51|26.51|28.68|26.68|28.46|26.46|0
1751295000000|2025-06-30 14:50:00|28.52|26.52|28.52|26.52|28.62|26.62|28.44|26.44|0
1751295300000|2025-06-30 14:55:00|28.5|26.5|28.54|26.54|28.6|26.6|28.47|26.47|0
1751295600000|2025-06-30 15:00:00|28.52|26.52|28.43|26.43|28.66|26.66|28.43|26.43|0
1751295900000|2025-06-30 15:05:00|28.39|26.39|28.2|26.2|28.43|26.43|28.2|26.2|0
1751296200000|2025-06-30 15:10:00|28.21|26.21|28.49|26.49|28.62|26.62|28.21|26.21|0
1751296500000|2025-06-30 15:15:00|28.51|26.51|28.52|26.52|28.62|26.62|28.48|26.48|0
1751296800000|2025-06-30 15:20:00|28.54|26.54|28.43|26.43|28.57|26.57|28.42|26.42|0
1751297100000|2025-06-30 15:25:00|28.44|26.44|28.34|26.34|28.47|26.47|28.26|26.26|0
1751297400000|2025-06-30 15:30:00|28.31|26.31|28.06|26.06|28.38|26.38|28.02|26.02|0
1751297700000|2025-06-30 15:35:00|28.08|26.08|28.02|26.02|28.09|26.09|27.99|25.99|0
1751298000000|2025-06-30 15:40:00|28.1|26.1|28.12|26.12|28.2|26.2|28.06|26.06|0
1751298300000|2025-06-30 15:45:00|28.11|26.11|28.05|26.05|28.14|26.14|28.02|26.02|0
1751298600000|2025-06-30 15:50:00|28.04|26.04|28.2|26.2|28.21|26.21|28.01|26.01|0
1751298900000|2025-06-30 15:55:00|28.21|26.21|28.36|26.36|28.39|26.39|28.18|26.18|0
1751299200000|2025-06-30 16:00:00|28.34|26.34|28.24|26.24|28.39|26.39|28.24|26.24|0
1751299500000|2025-06-30 16:05:00|28.23|26.23|28.24|26.24|28.3|26.3|28.2|26.2|0
1751299800000|2025-06-30 16:10:00|28.23|26.23|28.34|26.34|28.36|26.36|28.23|26.23|0
1751300100000|2025-06-30 16:15:00|28.33|26.33|28.54|26.54|28.59|26.59|28.25|26.25|0
1751300400000|2025-06-30 16:20:00|28.55|26.55|28.54|26.54|28.6|26.6|28.5|26.5|0
1751300700000|2025-06-30 16:25:00|28.53|26.53|28.54|26.54|28.58|26.58|28.49|26.49|0
1751301000000|2025-06-30 16:30:00|28.55|26.55|28.42|26.42|28.6|26.6|28.42|26.42|0
1751301300000|2025-06-30 16:35:00|28.45|26.45|28.32|26.32|28.46|26.46|28.27|26.27|0
1751301600000|2025-06-30 16:40:00|28.3|26.3|28.14|26.14|28.35|26.35|28.14|26.14|0
1751301900000|2025-06-30 16:45:00|28.13|26.13|28.15|26.15|28.18|26.18|28.06|26.06|0
1751302200000|2025-06-30 16:50:00|28.14|26.14|28.44|26.44|28.45|26.45|28.14|26.14|0
1751302500000|2025-06-30 16:55:00|28.42|26.42|28.53|26.53|28.58|26.58|28.41|26.41|0
1751302800000|2025-06-30 17:00:00|28.52|26.52|28.55|26.55|28.6|26.6|28.48|26.48|0
1751303100000|2025-06-30 17:05:00|28.56|26.56|28.59|26.59|28.69|26.69|28.56|26.56|0
1751303400000|2025-06-30 17:10:00|28.6|26.6|28.54|26.54|28.62|26.62|28.5|26.5|0
1751303700000|2025-06-30 17:15:00|28.55|26.55|28.67|26.67|28.68|26.68|28.51|26.51|0
1751304000000|2025-06-30 17:20:00|28.68|26.68|28.55|26.55|28.69|26.69|28.52|26.52|0
1751304300000|2025-06-30 17:25:00|28.56|26.56|28.47|26.47|28.59|26.59|28.47|26.47|0
1751304600000|2025-06-30 17:30:00|28.44|26.44|28.59|26.59|28.64|26.64|28.42|26.42|0
1751304900000|2025-06-30 17:35:00|28.6|26.6|28.62|26.62|28.66|26.66|28.54|26.54|0
1751305200000|2025-06-30 17:40:00|28.63|26.63|28.6|26.6|28.67|26.67|28.53|26.53|0
1751305500000|2025-06-30 17:45:00|28.58|26.58|28.55|26.55|28.67|26.67|28.51|26.51|0
1751305800000|2025-06-30 17:50:00|28.54|26.54|28.58|26.58|28.63|26.63|28.5|26.5|0
1751306100000|2025-06-30 17:55:00|28.57|26.57|28.84|26.84|29.17|27.17|28.54|26.54|0
1751306400000|2025-06-30 18:00:00|28.81|26.81|28.73|26.73|28.82|26.82|28.72|26.72|0
1751306700000|2025-06-30 18:05:00|28.74|26.74|28.82|26.82|28.83|26.83|28.64|26.64|0
1751307000000|2025-06-30 18:10:00|28.79|26.79|28.85|26.85|28.94|26.94|28.78|26.78|0
1751307300000|2025-06-30 18:15:00|28.86|26.86|28.65|26.65|28.86|26.86|28.58|26.58|0
1751307600000|2025-06-30 18:20:00|28.64|26.64|28.5|26.5|28.67|26.67|28.42|26.42|0
1751307900000|2025-06-30 18:25:00|28.51|26.51|28.64|26.64|28.64|26.64|28.46|26.46|0
1751308200000|2025-06-30 18:30:00|28.65|26.65|28.73|26.73|28.81|26.81|28.55|26.55|0
1751308500000|2025-06-30 18:35:00|28.74|26.74|28.59|26.59|28.74|26.74|28.59|26.59|0
1751308800000|2025-06-30 18:40:00|28.62|26.62|28.64|26.64|28.72|26.72|28.56|26.56|0
1751309100000|2025-06-30 18:45:00|28.62|26.62|28.45|26.45|28.62|26.62|28.37|26.37|0
1751309400000|2025-06-30 18:50:00|28.46|26.46|28.22|26.22|28.46|26.46|28.19|26.19|0
1751309700000|2025-06-30 18:55:00|28.2|26.2|27.91|25.91|28.2|26.2|27.88|25.88|0
1751310000000|2025-06-30 19:00:00|27.92|25.92|27.88|25.88|27.95|25.95|27.8|25.8|0
1751310300000|2025-06-30 19:05:00|27.87|25.87|27.88|25.88|27.95|25.95|27.79|25.79|0
1751310600000|2025-06-30 19:10:00|27.82|25.82|27.81|25.81|27.88|25.88|27.77|25.77|0
1751310900000|2025-06-30 19:15:00|27.84|25.84|27.93|25.93|27.95|25.95|27.81|25.81|0
1751311200000|2025-06-30 19:20:00|27.9|25.9|27.68|25.68|27.9|25.9|27.62|25.62|0
1751311500000|2025-06-30 19:25:00|27.67|25.67|27.7|25.7|27.72|25.72|27.46|25.46|0
1751311800000|2025-06-30 19:30:00|27.68|25.68|27.65|25.65|27.85|25.85|27.65|25.65|0
1751312100000|2025-06-30 19:35:00|27.66|25.66|27.89|25.89|27.94|25.94|27.63|25.63|0
1751312400000|2025-06-30 19:40:00|27.88|25.88|27.85|25.85|27.88|25.88|27.71|25.71|0
1751312700000|2025-06-30 19:45:00|27.84|25.84|27.74|25.74|27.87|25.87|27.56|25.56|0
1751313000000|2025-06-30 19:50:00|27.77|25.77|27.52|25.52|27.77|25.77|27.46|25.46|0
1751313300000|2025-06-30 19:55:00|27.55|25.55|28.05|26.05|28.08|26.08|27.5|25.5|0
1751313600000|2025-06-30 20:00:00|28.11|26.11|28.08|26.08|28.11|26.11|27.95|25.95|0
1751313900000|2025-06-30 20:05:00|28.1|26.1|28.08|26.08|28.12|26.12|27.95|25.95|0
1751314200000|2025-06-30 20:10:00|28.09|26.09|28.32|26.32|28.37|26.37|28.08|26.08|0
1751314500000|2025-06-30 20:15:00|28.33|26.33|28.22|26.22|28.33|26.33|28.18|26.18|0
1751314800000|2025-06-30 20:20:00|28.23|26.23|28.32|26.32|28.37|26.37|28.21|26.21|0
1751315100000|2025-06-30 20:25:00|28.33|26.33|28.27|26.27|28.34|26.34|28.24|26.24|0
1751315400000|2025-06-30 20:30:00|28.28|26.28|28.24|26.24|28.28|26.28|28.22|26.22|0
1751315700000|2025-06-30 20:35:00|28.23|26.23|28.23|26.23|28.25|26.25|28.2|26.2|0
1751316000000|2025-06-30 20:40:00|28.24|26.24|28.23|26.23|28.26|26.26|28.21|26.21|0
1751316300000|2025-06-30 20:45:00|28.22|26.22|28.3|26.3|28.31|26.31|28.22|26.22|0
1751316600000|2025-06-30 20:50:00|28.29|26.29|28.29|26.29|28.3|26.3|28.25|26.25|0
1751316900000|2025-06-30 20:55:00|28.69|25.89|28.73|25.93|28.73|25.93|28.66|25.86|0
1751317200000|2025-06-30 21:00:00|28.71|25.91|28.73|25.93|28.73|25.93|28.71|25.91|0
1751317500000|2025-06-30 21:05:00|28.72|25.92|28.72|25.92|28.73|25.93|28.72|25.92|0
1751317800000|2025-06-30 21:10:00|28.71|25.91|28.74|25.94|28.74|25.94|28.71|25.91|0
1751318100000|2025-06-30 21:15:00|28.73|25.93|28.72|25.92|28.73|25.93|28.72|25.92|0
1751319000000|2025-06-30 21:30:00|28.7|25.9|28.72|25.92|28.72|25.92|28.68|25.88|0
1751319300000|2025-06-30 21:35:00|28.73|25.93|28.72|25.92|28.73|25.93|28.72|25.92|0
1751319900000|2025-06-30 21:45:00|28.73|25.93|28.75|25.95|28.76|25.96|28.72|25.92|0
1751320200000|2025-06-30 21:50:00|28.73|25.93|28.7|25.9|28.73|25.93|28.7|25.9|0
1751320500000|2025-06-30 21:55:00|28.69|25.89|28.72|25.92|28.74|25.94|28.68|25.88|0
1751320800000|2025-06-30 22:00:00|28.74|25.94|28.62|25.82|28.8|26|28.61|25.81|0
1751321100000|2025-06-30 22:05:00|28.59|25.79|28.53|25.73|28.65|25.85|28.52|25.72|0
1751321400000|2025-06-30 22:10:00|28.54|25.74|28.54|25.74|28.57|25.77|28.52|25.72|0
1751321700000|2025-06-30 22:15:00|28.53|25.73|28.57|25.77|28.6|25.8|28.53|25.73|0
1751322000000|2025-06-30 22:20:00|28.56|25.76|28.59|25.79|28.59|25.79|28.54|25.74|0
1751322300000|2025-06-30 22:25:00|28.6|25.8|28.58|25.78|28.64|25.84|28.56|25.76|0
1751322600000|2025-06-30 22:30:00|28.55|25.75|28.6|25.8|28.61|25.81|28.55|25.75|0
1751322900000|2025-06-30 22:35:00|28.61|25.81|28.63|25.83|28.64|25.84|28.6|25.8|0
1751323200000|2025-06-30 22:40:00|28.66|25.86|28.66|25.86|28.69|25.89|28.64|25.84|0
1751323500000|2025-06-30 22:45:00|28.65|25.85|28.68|25.88|28.68|25.88|28.65|25.85|0
1751323800000|2025-06-30 22:50:00|28.71|25.91|28.73|25.93|28.73|25.93|28.68|25.88|0
1751324100000|2025-06-30 22:55:00|28.75|25.95|28.77|25.97|28.81|26.01|28.74|25.94|0
1751324400000|2025-06-30 23:00:00|28.76|25.96|28.75|25.95|28.76|25.96|28.68|25.88|0
1751324700000|2025-06-30 23:05:00|28.74|25.94|28.72|25.92|28.75|25.95|28.7|25.9|0
1751325000000|2025-06-30 23:10:00|28.7|25.9|28.72|25.92|28.73|25.93|28.7|25.9|0
1751325300000|2025-06-30 23:15:00|28.73|25.93|28.71|25.91|28.75|25.95|28.68|25.88|0
1751325600000|2025-06-30 23:20:00|28.7|25.9|28.7|25.9|28.73|25.93|28.69|25.89|0
1751325900000|2025-06-30 23:25:00|28.69|25.89|28.78|25.98|28.78|25.98|28.67|25.87|0
1751326200000|2025-06-30 23:30:00|28.76|25.96|28.76|25.96|28.84|26.04|28.73|25.93|0
1751326500000|2025-06-30 23:35:00|28.75|25.95|28.6|25.8|28.76|25.96|28.56|25.76|0
1751326800000|2025-06-30 23:40:00|28.59|25.79|28.54|25.74|28.6|25.8|28.52|25.72|0
1751327100000|2025-06-30 23:45:00|28.53|25.73|28.54|25.74|28.57|25.77|28.5|25.7|0
1751327400000|2025-06-30 23:50:00|28.53|25.73|28.46|25.66|28.54|25.74|28.45|25.65|0
1751327700000|2025-06-30 23:55:00|28.47|25.67|28.49|25.69|28.53|25.73|28.46|25.66|0
1751328000000|2025-07-01 00:00:00|28.47|25.67|28.35|25.55|28.47|25.67|28.34|25.54|0
1751328300000|2025-07-01 00:05:00|28.36|25.56|28.29|25.49|28.42|25.62|28.27|25.47|0
1751328600000|2025-07-01 00:10:00|28.28|25.48|28.31|25.51|28.34|25.54|28.28|25.48|0
1751328900000|2025-07-01 00:15:00|28.29|25.49|27.93|25.93|28.31|25.97|27.91|25.49|0
1751329200000|2025-07-01 00:20:00|27.92|25.92|27.99|25.99|28.02|26.02|27.91|25.91|0
1751329500000|2025-07-01 00:25:00|27.98|25.98|27.98|25.98|28.02|26.02|27.96|25.96|0
1751329800000|2025-07-01 00:30:00|27.99|25.99|28|26|28.02|26.02|27.95|25.95|0
1751330100000|2025-07-01 00:35:00|27.98|25.98|27.94|25.94|28.01|26.01|27.93|25.93|0
1751330400000|2025-07-01 00:40:00|27.92|25.92|27.94|25.94|27.98|25.98|27.92|25.92|0
1751330700000|2025-07-01 00:45:00|27.95|25.95|27.94|25.94|27.96|25.96|27.91|25.91|0
1751331000000|2025-07-01 00:50:00|27.95|25.95|27.95|25.95|27.97|25.97|27.91|25.91|0
1751331300000|2025-07-01 00:55:00|27.96|25.96|27.94|25.94|27.99|25.99|27.9|25.9|0
1751331600000|2025-07-01 01:00:00|27.92|25.92|27.9|25.9|27.96|25.96|27.88|25.88|0
1751331900000|2025-07-01 01:05:00|27.89|25.89|27.87|25.87|27.91|25.91|27.86|25.86|0
1751332200000|2025-07-01 01:10:00|27.86|25.86|27.89|25.89|27.91|25.91|27.84|25.84|0
1751332500000|2025-07-01 01:15:00|27.9|25.9|27.89|25.89|27.92|25.92|27.86|25.86|0
1751332800000|2025-07-01 01:20:00|27.9|25.9|27.95|25.95|28.01|26.01|27.85|25.85|0
1751333100000|2025-07-01 01:25:00|27.96|25.96|28.02|26.02|28.11|26.11|27.92|25.92|0
1751333400000|2025-07-01 01:30:00|28.01|26.01|27.99|25.99|28.02|26.02|27.95|25.95|0
1751333700000|2025-07-01 01:35:00|27.97|25.97|27.9|25.9|27.97|25.97|27.87|25.87|0
1751334000000|2025-07-01 01:40:00|27.91|25.91|27.95|25.95|27.96|25.96|27.88|25.88|0
1751334300000|2025-07-01 01:45:00|27.94|25.94|27.93|25.93|27.97|25.97|27.91|25.91|0
1751334600000|2025-07-01 01:50:00|27.94|25.94|27.89|25.89|27.95|25.95|27.87|25.87|0
1751334900000|2025-07-01 01:55:00|27.9|25.9|27.86|25.86|27.94|25.94|27.82|25.82|0
1751335200000|2025-07-01 02:00:00|27.84|25.84|27.85|25.85|27.87|25.87|27.83|25.83|0
1751335500000|2025-07-01 02:05:00|27.84|25.84|27.84|25.84|27.86|25.86|27.82|25.82|0
1751335800000|2025-07-01 02:10:00|27.85|25.85|27.85|25.85|27.86|25.86|27.82|25.82|0
1751336100000|2025-07-01 02:15:00|27.86|25.86|27.85|25.85|27.88|25.88|27.83|25.83|0
1751336400000|2025-07-01 02:20:00|27.84|25.84|27.88|25.88|27.93|25.93|27.84|25.84|0
1751336700000|2025-07-01 02:25:00|27.87|25.87|27.9|25.9|27.91|25.91|27.87|25.87|0
1751337000000|2025-07-01 02:30:00|27.91|25.91|27.93|25.93|27.93|25.93|27.75|25.75|0
1751337300000|2025-07-01 02:35:00|27.96|25.96|27.98|25.98|28.01|26.01|27.95|25.95|0
1751337600000|2025-07-01 02:40:00|27.99|25.99|28|26|28.02|26.02|27.99|25.99|0
1751337900000|2025-07-01 02:45:00|28.01|26.01|27.99|25.99|28.03|26.03|27.98|25.98|0
1751338200000|2025-07-01 02:50:00|28|26|28.2|26.2|28.2|26.2|28|26|0
1751338500000|2025-07-01 02:55:00|28.18|26.18|28.23|26.23|28.26|26.26|28.15|26.15|0
1751338800000|2025-07-01 03:00:00|28.24|26.24|28.22|26.22|28.26|26.26|28.21|26.21|0
1751339100000|2025-07-01 03:05:00|28.23|26.23|28.25|26.25|28.28|26.28|28.21|26.21|0
1751339400000|2025-07-01 03:10:00|28.23|26.23|28.24|26.24|28.27|26.27|28.22|26.22|0
1751339700000|2025-07-01 03:15:00|28.25|26.25|28.25|26.25|28.26|26.26|28.23|26.23|0
1751340000000|2025-07-01 03:20:00|28.24|26.24|28.24|26.24|28.26|26.26|28.23|26.23|0
1751340300000|2025-07-01 03:25:00|28.26|26.26|28.29|26.29|28.29|26.29|28.03|26.03|0
1751340600000|2025-07-01 03:30:00|28.28|26.28|28.3|26.3|28.31|26.31|28.27|26.27|0
1751340900000|2025-07-01 03:35:00|28.31|26.31|28.29|26.29|28.31|26.31|28.28|26.28|0
1751341200000|2025-07-01 03:40:00|28.3|26.3|28.24|26.24|28.32|26.32|28.23|26.23|0
1751341500000|2025-07-01 03:45:00|28.25|26.25|28.29|26.29|28.32|26.32|28.25|26.25|0
1751341800000|2025-07-01 03:50:00|28.28|26.28|28.3|26.3|28.32|26.32|28.27|26.27|0
1751342100000|2025-07-01 03:55:00|28.29|26.29|28.28|26.28|28.31|26.31|28.28|26.28|0
1751342400000|2025-07-01 04:00:00|28.29|26.29|28.3|26.3|28.33|26.33|28.05|26.05|0
1751342700000|2025-07-01 04:05:00|28.28|26.28|28.24|26.24|28.32|26.32|28.07|26.07|0
1751343000000|2025-07-01 04:10:00|28.25|26.25|28.29|26.29|28.3|26.3|28.22|26.22|0
1751343300000|2025-07-01 04:15:00|28.3|26.3|28.34|26.34|28.41|26.41|28.25|26.25|0
1751343600000|2025-07-01 04:20:00|28.36|26.36|28.36|26.36|28.36|26.36|28.31|26.31|0
1751343900000|2025-07-01 04:25:00|28.37|26.37|28.34|26.34|28.38|26.38|28.31|26.31|0
1751344200000|2025-07-01 04:30:00|28.33|26.33|28.34|26.34|28.36|26.36|28.32|26.32|0
1751344500000|2025-07-01 04:35:00|28.35|26.35|28.38|26.38|28.41|26.41|28.32|26.32|0
1751344800000|2025-07-01 04:40:00|28.37|26.37|28.32|26.32|28.41|26.41|28.31|26.31|0
1751345100000|2025-07-01 04:45:00|28.31|26.31|28.32|26.32|28.36|26.36|28.29|26.29|0
1751345400000|2025-07-01 04:50:00|28.26|26.26|28.33|26.33|28.36|26.36|28.16|26.16|0
1751345700000|2025-07-01 04:55:00|28.34|26.34|28.32|26.32|28.36|26.36|28.3|26.3|0
1751346000000|2025-07-01 05:00:00|28.34|26.34|28.35|26.35|28.35|26.35|28.29|26.29|0
1751346300000|2025-07-01 05:05:00|28.34|26.34|28.34|26.34|28.37|26.37|28.31|26.31|0
1751346600000|2025-07-01 05:10:00|28.35|26.35|28.4|26.4|28.4|26.4|28.32|26.32|0
1751346900000|2025-07-01 05:15:00|28.39|26.39|28.33|26.33|28.41|26.41|28.33|26.33|0
1751347200000|2025-07-01 05:20:00|28.32|26.32|28.36|26.36|28.38|26.38|28.29|26.29|0
1751347500000|2025-07-01 05:25:00|28.37|26.37|28.32|26.32|28.4|26.4|28.15|26.15|0
1751347800000|2025-07-01 05:30:00|28.33|26.33|28.39|26.39|28.42|26.42|28.32|26.32|0
1751348100000|2025-07-01 05:35:00|28.4|26.4|28.44|26.44|28.46|26.46|28.37|26.37|0
1751348400000|2025-07-01 05:40:00|28.43|26.43|28.45|26.45|28.45|26.45|28.4|26.4|0
1751348700000|2025-07-01 05:45:00|28.46|26.46|28.43|26.43|28.46|26.46|28.4|26.4|0
1751349000000|2025-07-01 05:50:00|28.42|26.42|28.33|26.33|28.44|26.44|28.28|26.28|0
1751349300000|2025-07-01 05:55:00|28.34|26.34|28.36|26.36|28.37|26.37|28.3|26.3|0
1751349600000|2025-07-01 06:00:00|28.35|26.35|28.43|26.43|28.43|26.43|28.3|26.3|0
1751349900000|2025-07-01 06:05:00|28.38|26.38|28.43|26.43|28.54|26.54|28.37|26.37|0
1751350200000|2025-07-01 06:10:00|28.44|26.44|28.43|26.43|28.46|26.46|28.26|26.26|0
1751350500000|2025-07-01 06:15:00|28.42|26.42|28.42|26.42|28.45|26.45|28.4|26.4|0
1751350800000|2025-07-01 06:20:00|28.43|26.43|28.42|26.42|28.45|26.45|28.4|26.4|0
1751351100000|2025-07-01 06:25:00|28.41|26.41|28.43|26.43|28.46|26.46|28.41|26.41|0
1751351400000|2025-07-01 06:30:00|28.44|26.44|28.43|26.43|28.45|26.45|28.31|26.31|0
1751351700000|2025-07-01 06:35:00|28.44|26.44|28.44|26.44|28.44|26.44|28.37|26.37|0
1751352000000|2025-07-01 06:40:00|28.41|26.41|28.42|26.42|28.45|26.45|28.38|26.38|0
1751352300000|2025-07-01 06:45:00|28.44|26.44|28.48|26.48|28.5|26.5|28.4|26.4|0
1751352600000|2025-07-01 06:50:00|28.47|26.47|28.43|26.43|28.5|26.5|28.38|26.38|0
1751352900000|2025-07-01 06:55:00|28.42|26.42|28.44|26.44|28.47|26.47|28.39|26.39|0
1751353200000|2025-07-01 07:00:00|28.4|26.4|28.09|26.09|28.41|26.41|28.09|26.09|0
1751353500000|2025-07-01 07:05:00|28.12|26.12|28.22|26.22|28.25|26.25|28.1|26.1|0
1751353800000|2025-07-01 07:10:00|28.23|26.23|28.33|26.33|28.33|26.33|28.21|26.21|0
1751354100000|2025-07-01 07:15:00|28.34|26.34|28.36|26.36|28.43|26.43|28.26|26.26|0
1751354400000|2025-07-01 07:20:00|28.37|26.37|28.39|26.39|28.42|26.42|28.34|26.34|0
1751354700000|2025-07-01 07:25:00|28.4|26.4|28.41|26.41|28.54|26.54|28.37|26.37|0
1751355000000|2025-07-01 07:30:00|28.4|26.4|28.42|26.42|28.46|26.46|28.37|26.37|0
1751355300000|2025-07-01 07:35:00|28.43|26.43|28.42|26.42|28.47|26.47|28.4|26.4|0
1751355600000|2025-07-01 07:40:00|28.43|26.43|28.46|26.46|28.49|26.49|28.41|26.41|0
1751355900000|2025-07-01 07:45:00|28.45|26.45|28.47|26.47|28.52|26.52|28.44|26.44|0
1751356200000|2025-07-01 07:50:00|28.48|26.48|28.51|26.51|28.62|26.62|28.48|26.48|0
1751356500000|2025-07-01 07:55:00|28.5|26.5|28.41|26.41|28.55|26.55|28.4|26.4|0
1751356800000|2025-07-01 08:00:00|28.4|26.4|28.61|26.61|28.64|26.64|28.38|26.38|0
1751357100000|2025-07-01 08:05:00|28.62|26.62|28.53|26.53|28.66|26.66|28.53|26.53|0
1751357400000|2025-07-01 08:10:00|28.54|26.54|28.57|26.57|28.6|26.6|28.47|26.47|0
1751357700000|2025-07-01 08:15:00|28.56|26.56|28.52|26.52|28.57|26.57|28.47|26.47|0
1751358000000|2025-07-01 08:20:00|28.51|26.51|28.41|26.41|28.56|26.56|28.38|26.38|0
1751358300000|2025-07-01 08:25:00|28.42|26.42|28.42|26.42|28.43|26.43|28.37|26.37|0
1751358600000|2025-07-01 08:30:00|28.4|26.4|28.39|26.39|28.42|26.42|28.23|26.23|0
1751358900000|2025-07-01 08:35:00|28.38|26.38|28.37|26.37|28.43|26.43|28.29|26.29|0
1751359200000|2025-07-01 08:40:00|28.38|26.38|28.56|26.56|28.59|26.59|28.36|26.36|0
1751359500000|2025-07-01 08:45:00|28.57|26.57|28.51|26.51|28.57|26.57|28.49|26.49|0
1751359800000|2025-07-01 08:50:00|28.5|26.5|28.43|26.43|28.53|26.53|28.39|26.39|0
1751360100000|2025-07-01 08:55:00|28.41|26.41|28.43|26.43|28.45|26.45|28.38|26.38|0
1751360400000|2025-07-01 09:00:00|28.44|26.44|28.42|26.42|28.46|26.46|28.4|26.4|0
1751360700000|2025-07-01 09:05:00|28.43|26.43|28.54|26.54|28.56|26.56|28.43|26.43|0
1751361000000|2025-07-01 09:10:00|28.53|26.53|28.57|26.57|28.6|26.6|28.51|26.51|0
1751361300000|2025-07-01 09:15:00|28.55|26.55|28.52|26.52|28.59|26.59|28.48|26.48|0
1751361600000|2025-07-01 09:20:00|28.53|26.53|28.51|26.51|28.57|26.57|28.5|26.5|0
1751361900000|2025-07-01 09:25:00|28.52|26.52|28.58|26.58|28.6|26.6|28.48|26.48|0
1751362200000|2025-07-01 09:30:00|28.57|26.57|28.56|26.56|28.63|26.63|28.53|26.53|0
1751362500000|2025-07-01 09:35:00|28.54|26.54|28.57|26.57|28.6|26.6|28.54|26.54|0
1751362800000|2025-07-01 09:40:00|28.59|26.59|28.62|26.62|28.63|26.63|28.56|26.56|0
1751363100000|2025-07-01 09:45:00|28.6|26.6|28.72|26.72|28.8|26.8|28.6|26.6|0
1751363400000|2025-07-01 09:50:00|28.71|26.71|28.71|26.71|28.79|26.79|28.69|26.69|0
1751363700000|2025-07-01 09:55:00|28.7|26.7|28.63|26.63|28.72|26.72|28.58|26.58|0
1751364000000|2025-07-01 10:00:00|28.62|26.62|28.52|26.52|28.63|26.63|28.49|26.49|0
1751364300000|2025-07-01 10:05:00|28.51|26.51|28.5|26.5|28.59|26.59|28.46|26.46|0
1751364600000|2025-07-01 10:10:00|28.52|26.52|28.49|26.49|28.54|26.54|28.49|26.49|0
1751364900000|2025-07-01 10:15:00|28.51|26.51|28.52|26.52|28.53|26.53|28.49|26.49|0
1751365200000|2025-07-01 10:20:00|28.51|26.51|28.56|26.56|28.62|26.62|28.5|26.5|0
1751365500000|2025-07-01 10:25:00|28.55|26.55|28.59|26.59|28.6|26.6|28.55|26.55|0
1751365800000|2025-07-01 10:30:00|28.57|26.57|28.61|26.61|28.63|26.63|28.55|26.55|0
1751366100000|2025-07-01 10:35:00|28.6|26.6|28.66|26.66|28.69|26.69|28.6|26.6|0
1751366400000|2025-07-01 10:40:00|28.65|26.65|28.66|26.66|28.7|26.7|28.64|26.64|0
1751366700000|2025-07-01 10:45:00|28.65|26.65|28.66|26.66|28.68|26.68|28.65|26.65|0
1751367000000|2025-07-01 10:50:00|28.67|26.67|28.68|26.68|28.69|26.69|28.65|26.65|0
1751367300000|2025-07-01 10:55:00|28.7|26.7|28.65|26.65|28.7|26.7|28.64|26.64|0
1751367600000|2025-07-01 11:00:00|28.61|26.61|28.61|26.61|28.66|26.66|28.58|26.58|0
1751367900000|2025-07-01 11:05:00|28.62|26.62|28.6|26.6|28.64|26.64|28.59|26.59|0
1751368200000|2025-07-01 11:10:00|28.62|26.62|28.62|26.62|28.63|26.63|28.58|26.58|0
1751368500000|2025-07-01 11:15:00|28.63|26.63|28.67|26.67|28.68|26.68|28.58|26.58|0
1751368800000|2025-07-01 11:20:00|28.68|26.68|28.65|26.65|28.7|26.7|28.61|26.61|0
1751369100000|2025-07-01 11:25:00|28.66|26.66|28.66|26.66|28.71|26.71|28.65|26.65|0
1751369400000|2025-07-01 11:30:00|28.65|26.65|28.61|26.61|28.65|26.65|28.52|26.52|0
1751369700000|2025-07-01 11:35:00|28.6|26.6|28.62|26.62|28.64|26.64|28.59|26.59|0
1751370000000|2025-07-01 11:40:00|28.63|26.63|28.59|26.59|28.67|26.67|28.59|26.59|0
1751370300000|2025-07-01 11:45:00|28.61|26.61|28.62|26.62|28.63|26.63|28.57|26.57|0
1751370600000|2025-07-01 11:50:00|28.63|26.63|28.66|26.66|28.68|26.68|28.46|26.46|0
1751370900000|2025-07-01 11:55:00|28.65|26.65|28.63|26.63|28.78|26.78|28.61|26.61|0
1751371200000|2025-07-01 12:00:00|28.64|26.64|28.66|26.66|28.69|26.69|28.6|26.6|0
1751371500000|2025-07-01 12:05:00|28.68|26.68|28.73|26.73|28.74|26.74|28.57|26.57|0
1751371800000|2025-07-01 12:10:00|28.72|26.72|28.82|26.82|28.83|26.83|28.69|26.69|0
1751372100000|2025-07-01 12:15:00|28.83|26.83|28.91|26.91|28.95|26.95|28.82|26.82|0
1751372400000|2025-07-01 12:20:00|28.92|26.92|29.01|27.01|29.06|27.06|28.89|26.89|0
1751372700000|2025-07-01 12:25:00|29.02|27.02|29.06|27.06|29.23|27.23|29.02|27.02|0
1751373000000|2025-07-01 12:30:00|29.07|27.07|28.82|26.82|29.07|27.07|28.78|26.78|0
1751373300000|2025-07-01 12:35:00|28.81|26.81|28.96|26.96|28.98|26.98|28.71|26.71|0
1751373600000|2025-07-01 12:40:00|28.95|26.95|28.97|26.97|29.05|27.05|28.94|26.94|0
1751373900000|2025-07-01 12:45:00|28.99|26.99|28.87|26.87|29|27|28.81|26.81|0
1751374200000|2025-07-01 12:50:00|28.86|26.86|28.8|26.8|28.93|26.93|28.79|26.79|0
1751374500000|2025-07-01 12:55:00|28.81|26.81|28.88|26.88|28.89|26.89|28.8|26.8|0
1751374800000|2025-07-01 13:00:00|28.89|26.89|28.81|26.81|29.23|27.23|28.79|26.79|0
1751375100000|2025-07-01 13:05:00|28.82|26.82|28.61|26.61|28.84|26.84|28.57|26.57|0
1751375400000|2025-07-01 13:10:00|28.59|26.59|28.52|26.52|28.66|26.66|28.47|26.47|0
1751375700000|2025-07-01 13:15:00|28.53|26.53|28.69|26.69|28.72|26.72|28.49|26.49|0
1751376000000|2025-07-01 13:20:00|28.7|26.7|29.08|26.28|29.08|26.79|28.67|26.28|0
1751376300000|2025-07-01 13:25:00|29.09|26.29|29.04|26.24|29.12|26.32|28.99|26.19|0
1751376600000|2025-07-01 13:30:00|28.34|26.34|28.11|26.11|28.36|26.36|28.06|26.06|0
1751376900000|2025-07-01 13:35:00|28.16|26.16|28.05|26.05|28.21|26.21|27.99|25.99|0
1751377200000|2025-07-01 13:40:00|28.04|26.04|28.03|26.03|28.14|26.14|27.94|25.94|0
1751377500000|2025-07-01 13:45:00|27.97|25.97|27.7|25.7|27.97|25.97|27.66|25.66|0
1751377800000|2025-07-01 13:50:00|27.69|25.69|27.48|25.48|27.72|25.72|27.39|25.39|0
1751378100000|2025-07-01 13:55:00|27.47|25.47|27.52|25.52|27.68|25.68|27.47|25.47|0
1751378400000|2025-07-01 14:00:00|27.49|25.49|27.58|25.58|28.22|26.22|27.43|25.43|0
1751378700000|2025-07-01 14:05:00|27.57|25.57|27.52|25.52|27.57|25.57|27.37|25.37|0
1751379000000|2025-07-01 14:10:00|27.56|25.56|27.29|25.29|27.61|25.61|27.28|25.28|0
1751379300000|2025-07-01 14:15:00|27.28|25.28|27.25|25.25|27.34|25.34|27.13|25.13|0
1751379600000|2025-07-01 14:20:00|27.29|25.29|27.35|25.35|27.61|25.61|27.25|25.25|0
1751379900000|2025-07-01 14:25:00|27.37|25.37|27.47|25.47|27.6|25.6|27.31|25.31|0
1751380200000|2025-07-01 14:30:00|27.49|25.49|27.5|25.5|27.59|25.59|27.27|25.27|0
1751380500000|2025-07-01 14:35:00|27.51|25.51|27.7|25.7|27.71|25.71|27.46|25.46|0
1751380800000|2025-07-01 14:40:00|27.73|25.73|27.73|25.73|27.81|25.81|27.62|25.62|0
1751381100000|2025-07-01 14:45:00|27.74|25.74|27.82|25.82|27.98|25.98|27.73|25.73|0
1751381400000|2025-07-01 14:50:00|27.84|25.84|27.85|25.85|28|26|27.78|25.78|0
1751381700000|2025-07-01 14:55:00|27.87|25.87|27.89|25.89|27.98|25.98|27.74|25.74|0
1751382000000|2025-07-01 15:00:00|27.9|25.9|27.63|25.63|27.97|25.97|27.61|25.61|0
1751382300000|2025-07-01 15:05:00|27.64|25.64|28.06|26.06|28.18|26.18|27.52|25.52|0
1751382600000|2025-07-01 15:10:00|28.04|26.04|28.26|26.26|28.37|26.37|28.03|26.03|0
1751382900000|2025-07-01 15:15:00|28.27|26.27|27.92|25.92|28.32|26.32|27.9|25.9|0
1751383200000|2025-07-01 15:20:00|27.91|25.91|27.6|25.6|27.91|25.91|27.59|25.59|0
1751383500000|2025-07-01 15:25:00|27.57|25.57|27.36|25.36|27.58|25.58|27.26|25.26|0
1751383800000|2025-07-01 15:30:00|27.38|25.38|27.39|25.39|27.45|25.45|27.27|25.27|0
1751384100000|2025-07-01 15:35:00|27.4|25.4|27.69|25.69|27.73|25.73|27.31|25.31|0
1751384400000|2025-07-01 15:40:00|27.77|25.77|27.95|25.95|28.04|26.04|27.76|25.76|0
1751384700000|2025-07-01 15:45:00|27.96|25.96|27.9|25.9|27.99|25.99|27.79|25.79|0
1751385000000|2025-07-01 15:50:00|27.91|25.91|27.68|25.68|27.94|25.94|27.64|25.64|0
1751385300000|2025-07-01 15:55:00|27.66|25.66|27.68|25.68|27.73|25.73|27.6|25.6|0
1751385600000|2025-07-01 16:00:00|27.67|25.67|27.71|25.71|27.74|25.74|27.54|25.54|0
1751385900000|2025-07-01 16:05:00|27.68|25.68|27.48|25.48|27.74|25.74|27.44|25.44|0
1751386200000|2025-07-01 16:10:00|27.49|25.49|27.02|25.02|27.53|25.53|26.96|24.96|0
1751386500000|2025-07-01 16:15:00|27.01|25.01|27.24|25.24|27.3|25.3|27.01|25.01|0
1751386800000|2025-07-01 16:20:00|27.22|25.22|27.28|25.28|27.39|25.39|27.16|25.16|0
1751387100000|2025-07-01 16:25:00|27.24|25.24|27.28|25.28|27.39|25.39|27.2|25.2|0
1751387400000|2025-07-01 16:30:00|27.3|25.3|27.26|25.26|27.46|25.46|27.23|25.23|0
1751387700000|2025-07-01 16:35:00|27.28|25.28|27.17|25.17|27.28|25.28|27.12|25.12|0
1751388000000|2025-07-01 16:40:00|27.18|25.18|27.18|25.18|27.31|25.31|27.18|25.18|0
1751388300000|2025-07-01 16:45:00|27.15|25.15|27.16|25.16|27.43|25.43|27.11|25.11|0
1751388600000|2025-07-01 16:50:00|27.17|25.17|26.99|24.99|27.21|25.21|26.95|24.95|0
1751388900000|2025-07-01 16:55:00|27.01|25.01|27.43|25.43|27.43|25.43|27|25|0
1751389200000|2025-07-01 17:00:00|27.44|25.44|27.31|25.31|27.44|25.44|27.3|25.3|0
1751389500000|2025-07-01 17:05:00|27.35|25.35|27.21|25.21|27.36|25.36|27.17|25.17|0
1751389800000|2025-07-01 17:10:00|27.22|25.22|27.17|25.17|27.26|25.26|27.08|25.08|0
1751390100000|2025-07-01 17:15:00|27.18|25.18|27.21|25.21|27.26|25.26|27.12|25.12|0
1751390400000|2025-07-01 17:20:00|27.22|25.22|27.16|25.16|27.33|25.33|27.14|25.14|0
1751390700000|2025-07-01 17:25:00|27.17|25.17|27.13|25.13|27.21|25.21|27.11|25.11|0
1751391000000|2025-07-01 17:30:00|27.14|25.14|27.23|25.23|27.32|25.32|27.08|25.08|0
1751391300000|2025-07-01 17:35:00|27.22|25.22|27.19|25.19|27.26|25.26|27.06|25.06|0
1751391600000|2025-07-01 17:40:00|27.18|25.18|27.14|25.14|27.25|25.25|27.11|25.11|0
1751391900000|2025-07-01 17:45:00|27.13|25.13|27.16|25.16|27.23|25.23|27.12|25.12|0
1751392200000|2025-07-01 17:50:00|27.15|25.15|27.09|25.09|27.17|25.17|26.9|24.9|0
1751392500000|2025-07-01 17:55:00|27.1|25.1|27.08|25.08|27.15|25.15|27.03|25.03|0
1751392800000|2025-07-01 18:00:00|27.07|25.07|27.22|25.22|27.23|25.23|27.03|25.03|0
1751393100000|2025-07-01 18:05:00|27.21|25.21|27.14|25.14|27.22|25.22|27.08|25.08|0
1751393400000|2025-07-01 18:10:00|27.15|25.15|27.18|25.18|27.25|25.25|27.12|25.12|0
1751393700000|2025-07-01 18:15:00|27.17|25.17|27.22|25.22|27.39|25.39|27.13|25.13|0
1751394000000|2025-07-01 18:20:00|27.21|25.21|27.29|25.29|27.31|25.31|27.19|25.19|0
1751394300000|2025-07-01 18:25:00|27.28|25.28|27.27|25.27|27.32|25.32|27.19|25.19|0
1751394600000|2025-07-01 18:30:00|27.28|25.28|27.04|25.04|27.31|25.31|27.02|25.02|0
1751394900000|2025-07-01 18:35:00|27.03|25.03|27.19|25.19|27.21|25.21|26.96|24.96|0
1751395200000|2025-07-01 18:40:00|27.2|25.2|27.09|25.09|27.22|25.22|27.07|25.07|0
1751395500000|2025-07-01 18:45:00|27.08|25.08|27.09|25.09|27.13|25.13|27.06|25.06|0
1751395800000|2025-07-01 18:50:00|27.08|25.08|27.06|25.06|27.12|25.12|27.05|25.05|0
1751396100000|2025-07-01 18:55:00|27.11|25.11|27.23|25.23|27.24|25.24|27.05|25.05|0
1751396400000|2025-07-01 19:00:00|27.32|25.32|27.57|25.57|27.96|25.96|27.32|25.32|0
1751396700000|2025-07-01 19:05:00|27.65|25.65|27.79|25.79|27.83|25.83|27.59|25.59|0
1751397000000|2025-07-01 19:10:00|27.77|25.77|27.75|25.75|27.84|25.84|27.6|25.6|0
1751397300000|2025-07-01 19:15:00|27.74|25.74|27.48|25.48|27.74|25.74|27.47|25.47|0
1751397600000|2025-07-01 19:20:00|27.44|25.44|27.32|25.32|27.51|25.51|27.32|25.32|0
1751397900000|2025-07-01 19:25:00|27.34|25.34|27.3|25.3|27.35|25.35|27.26|25.26|0
1751398200000|2025-07-01 19:30:00|27.29|25.29|27.51|25.51|27.52|25.52|27.26|25.26|0
1751398500000|2025-07-01 19:35:00|27.52|25.52|27.61|25.61|27.63|25.63|27.47|25.47|0
1751398800000|2025-07-01 19:40:00|27.63|25.63|27.46|25.46|27.65|25.65|27.46|25.46|0
1751399100000|2025-07-01 19:45:00|27.47|25.47|27.44|25.44|27.5|25.5|27.18|25.18|0
1751399400000|2025-07-01 19:50:00|27.41|25.41|27.4|25.4|27.52|25.52|27.29|25.29|0
1751399700000|2025-07-01 19:55:00|27.57|25.57|27.62|25.62|28.86|26.86|27.42|25.42|0
1751400000000|2025-07-01 20:00:00|27.63|25.63|27.8|25.8|27.81|25.81|27.62|25.62|0
1751400300000|2025-07-01 20:05:00|27.83|25.83|27.84|25.84|27.92|25.92|27.82|25.82|0
1751400600000|2025-07-01 20:10:00|27.85|25.85|27.9|25.9|27.95|25.95|27.85|25.85|0
1751400900000|2025-07-01 20:15:00|27.89|25.89|27.86|25.86|27.95|25.95|27.85|25.85|0
1751401200000|2025-07-01 20:20:00|27.88|25.88|27.89|25.89|27.9|25.9|27.84|25.84|0
1751401500000|2025-07-01 20:25:00|27.88|25.88|27.85|25.85|27.88|25.88|27.83|25.83|0
1751401800000|2025-07-01 20:30:00|27.84|25.84|27.79|25.79|27.87|25.87|27.74|25.74|0
1751402100000|2025-07-01 20:35:00|27.78|25.78|27.76|25.76|27.78|25.78|27.75|25.75|0
1751402400000|2025-07-01 20:40:00|27.77|25.77|27.76|25.76|27.8|25.8|27.74|25.74|0
1751402700000|2025-07-01 20:45:00|27.75|25.75|27.78|25.78|27.79|25.79|27.74|25.74|0
1751403000000|2025-07-01 20:50:00|27.79|25.79|27.74|25.74|27.8|25.8|27.74|25.74|0
1751403300000|2025-07-01 20:55:00|28.14|25.34|28.11|25.31|28.21|25.41|28.11|25.31|0
1751403600000|2025-07-01 21:00:00|28.12|25.32|28.15|25.35|28.15|25.35|28.12|25.32|0
1751403900000|2025-07-01 21:05:00|28.13|25.33|28.11|25.31|28.13|25.33|28.09|25.29|0
1751404200000|2025-07-01 21:10:00|28.12|25.32|28.16|25.36|28.16|25.36|28.12|25.32|0
1751404500000|2025-07-01 21:15:00|28.14|25.34|28.14|25.34|28.14|25.34|28.13|25.33|0
1751404800000|2025-07-01 21:20:00|28.15|25.35|28.16|25.36|28.16|25.36|28.15|25.35|0
1751405100000|2025-07-01 21:25:00|28.15|25.35|28.18|25.38|28.18|25.38|28.15|25.35|0
1751405400000|2025-07-01 21:30:00|28.19|25.39|28.2|25.4|28.2|25.4|28.18|25.38|0
1751405700000|2025-07-01 21:35:00|28.19|25.39|28.19|25.39|28.2|25.4|28.18|25.38|0
1751406000000|2025-07-01 21:40:00|28.17|25.37|28.21|25.41|28.22|25.42|28.17|25.37|0
1751406300000|2025-07-01 21:45:00|28.17|25.37|28.16|25.36|28.17|25.37|28.16|25.36|0
1751406600000|2025-07-01 21:50:00|28.17|25.37|28.17|25.37|28.19|25.39|28.16|25.36|0
1751406900000|2025-07-01 21:55:00|28.16|25.36|28.15|25.35|28.17|25.37|28.15|25.35|0
1751407200000|2025-07-01 22:00:00|28.22|25.42|28.05|25.25|28.23|25.43|28|25.2|0
1751407500000|2025-07-01 22:05:00|28.02|25.22|28.05|25.25|28.06|25.26|28.01|25.21|0
1751407800000|2025-07-01 22:10:00|28.04|25.24|28.07|25.27|28.12|25.32|28.03|25.23|0
1751408100000|2025-07-01 22:15:00|28.06|25.26|27.99|25.19|28.06|25.26|27.99|25.19|0
1751408400000|2025-07-01 22:20:00|27.97|25.17|28.08|25.28|28.08|25.28|27.96|25.16|0
1751408700000|2025-07-01 22:25:00|28.07|25.27|28.08|25.28|28.08|25.28|28.02|25.22|0
1751409000000|2025-07-01 22:30:00|28.07|25.27|27.99|25.19|28.08|25.28|27.99|25.19|0
1751409300000|2025-07-01 22:35:00|28|25.2|27.99|25.19|28.01|25.21|27.93|25.13|0
1751409600000|2025-07-01 22:40:00|27.98|25.18|27.87|25.07|27.98|25.18|27.85|25.05|0
1751409900000|2025-07-01 22:45:00|27.86|25.06|27.76|25.16|27.9|25.2|27.76|25.06|0
1751410200000|2025-07-01 22:50:00|27.77|25.17|27.77|25.17|27.78|25.18|27.76|25.16|0
1751410500000|2025-07-01 22:55:00|27.76|25.16|27.75|25.15|27.81|25.21|27.75|25.15|0
1751410800000|2025-07-01 23:00:00|27.74|25.14|27.74|25.14|27.78|25.18|27.73|25.13|0
1751411100000|2025-07-01 23:05:00|27.73|25.13|27.74|25.14|27.75|25.15|27.7|25.1|0
1751411400000|2025-07-01 23:10:00|27.72|25.12|27.8|25.2|27.81|25.21|27.72|25.12|0
1751411700000|2025-07-01 23:15:00|27.79|25.19|27.84|25.24|27.84|25.24|27.79|25.19|0
1751412000000|2025-07-01 23:20:00|27.83|25.23|27.84|25.24|27.85|25.25|27.81|25.21|0
1751412300000|2025-07-01 23:25:00|27.83|25.23|27.82|25.22|27.88|25.28|27.81|25.21|0
1751412600000|2025-07-01 23:30:00|27.83|25.23|27.83|25.23|27.84|25.24|27.81|25.21|0
1751412900000|2025-07-01 23:35:00|27.82|25.22|27.82|25.22|27.84|25.24|27.78|25.18|0
1751413200000|2025-07-01 23:40:00|27.81|25.21|27.8|25.2|27.82|25.22|27.79|25.19|0
1751413500000|2025-07-01 23:45:00|27.82|25.22|27.83|25.23|27.85|25.25|27.8|25.2|0
1751413800000|2025-07-01 23:50:00|27.82|25.22|27.85|25.25|27.88|25.28|27.81|25.21|0
1751414100000|2025-07-01 23:55:00|27.84|25.24|27.82|25.22|27.85|25.25|27.8|25.2|0
1751414400000|2025-07-02 00:00:00|27.81|25.21|27.75|25.15|27.83|25.23|27.72|25.12|0
1751414700000|2025-07-02 00:05:00|27.77|25.17|27.78|25.18|27.83|25.23|27.74|25.14|0
1751415000000|2025-07-02 00:10:00|27.77|25.17|27.75|25.15|27.82|25.22|27.75|25.15|0
1751415300000|2025-07-02 00:15:00|27.74|25.14|27.44|25.44|27.75|25.47|27.41|25.13|0
1751415600000|2025-07-02 00:20:00|27.45|25.45|27.45|25.45|27.46|25.46|27.41|25.41|0
1751415900000|2025-07-02 00:25:00|27.46|25.46|27.45|25.45|27.47|25.47|27.42|25.42|0
1751416200000|2025-07-02 00:30:00|27.44|25.44|27.44|25.44|27.45|25.45|27.41|25.41|0
1751416500000|2025-07-02 00:35:00|27.43|25.43|27.43|25.43|27.45|25.45|27.42|25.42|0
1751416800000|2025-07-02 00:40:00|27.44|25.44|27.44|25.44|27.45|25.45|27.41|25.41|0
1751417100000|2025-07-02 00:45:00|27.45|25.45|27.44|25.44|27.46|25.46|27.41|25.41|0
1751417400000|2025-07-02 00:50:00|27.45|25.45|27.43|25.43|27.46|25.46|27.42|25.42|0
1751417700000|2025-07-02 00:55:00|27.44|25.44|27.44|25.44|27.46|25.46|27.42|25.42|0
1751418000000|2025-07-02 01:00:00|27.42|25.42|27.44|25.44|27.46|25.46|27.37|25.37|0
1751418300000|2025-07-02 01:05:00|27.42|25.42|27.45|25.45|27.47|25.47|27.41|25.41|0
1751418600000|2025-07-02 01:10:00|27.46|25.46|27.43|25.43|27.51|25.51|27.41|25.41|0
1751418900000|2025-07-02 01:15:00|27.42|25.42|27.53|25.53|27.56|25.56|27.42|25.42|0
1751419200000|2025-07-02 01:20:00|27.54|25.54|27.54|25.54|27.54|25.54|27.51|25.51|0
1751419500000|2025-07-02 01:25:00|27.55|25.55|27.51|25.51|27.56|25.56|27.51|25.51|0
1751419800000|2025-07-02 01:30:00|27.52|25.52|27.52|25.52|27.55|25.55|27.49|25.49|0
1751420100000|2025-07-02 01:35:00|27.51|25.51|27.53|25.53|27.54|25.54|27.5|25.5|0
1751420400000|2025-07-02 01:40:00|27.52|25.52|27.51|25.51|27.55|25.55|27.48|25.48|0
1751420700000|2025-07-02 01:45:00|27.52|25.52|27.54|25.54|27.56|25.56|27.51|25.51|0
1751421000000|2025-07-02 01:50:00|27.55|25.55|27.53|25.53|27.61|25.61|27.52|25.52|0
1751421300000|2025-07-02 01:55:00|27.52|25.52|27.66|25.66|27.7|25.7|27.52|25.52|0
1751421600000|2025-07-02 02:00:00|27.68|25.68|27.72|25.72|27.77|25.77|27.66|25.66|0
1751421900000|2025-07-02 02:05:00|27.7|25.7|27.73|25.73|27.76|25.76|27.7|25.7|0
1751422200000|2025-07-02 02:10:00|27.74|25.74|27.76|25.76|27.8|25.8|27.7|25.7|0
1751422500000|2025-07-02 02:15:00|27.75|25.75|27.59|25.59|27.78|25.78|27.59|25.59|0
1751422800000|2025-07-02 02:20:00|27.63|25.63|27.64|25.64|27.65|25.65|27.61|25.61|0
1751423100000|2025-07-02 02:25:00|27.62|25.62|27.47|25.47|27.64|25.64|27.47|25.47|0
1751423400000|2025-07-02 02:30:00|27.46|25.46|27.48|25.48|27.5|25.5|27.42|25.42|0
1751423700000|2025-07-02 02:35:00|27.47|25.47|27.42|25.42|27.49|25.49|27.42|25.42|0
1751424000000|2025-07-02 02:40:00|27.43|25.43|27.39|25.39|27.45|25.45|27.28|25.28|0
1751424300000|2025-07-02 02:45:00|27.36|25.36|27.33|25.33|27.36|25.36|27.31|25.31|0
1751424600000|2025-07-02 02:50:00|27.32|25.32|27.34|25.34|27.36|25.36|27.31|25.31|0
1751424900000|2025-07-02 02:55:00|27.35|25.35|27.21|25.21|27.35|25.35|27.2|25.2|0
1751425200000|2025-07-02 03:00:00|27.18|25.18|27.18|25.18|27.22|25.22|27.16|25.16|0
1751425500000|2025-07-02 03:05:00|27.19|25.19|27.18|25.18|27.21|25.21|27.11|25.11|0
1751425800000|2025-07-02 03:10:00|27.19|25.19|27.12|25.12|27.21|25.21|27.12|25.12|0
1751426100000|2025-07-02 03:15:00|27.11|25.11|27.13|25.13|27.14|25.14|27.11|25.11|0
1751426400000|2025-07-02 03:20:00|27.15|25.15|27.15|25.15|27.18|25.18|27.12|25.12|0
1751426700000|2025-07-02 03:25:00|27.16|25.16|27.14|25.14|27.16|25.16|27.13|25.13|0
1751427000000|2025-07-02 03:30:00|27.13|25.13|27.15|25.15|27.17|25.17|27.12|25.12|0
1751427300000|2025-07-02 03:35:00|27.13|25.13|27.13|25.13|27.15|25.15|27.11|25.11|0
1751427600000|2025-07-02 03:40:00|27.14|25.14|27.14|25.14|27.16|25.16|27.13|25.13|0
1751427900000|2025-07-02 03:45:00|27.15|25.15|27.13|25.13|27.17|25.17|27.12|25.12|0
1751428200000|2025-07-02 03:50:00|27.14|25.14|27.14|25.14|27.15|25.15|27.11|25.11|0
1751428500000|2025-07-02 03:55:00|27.13|25.13|27.13|25.13|27.16|25.16|27.12|25.12|0
1751428800000|2025-07-02 04:00:00|27.14|25.14|27.13|25.13|27.15|25.15|27.1|25.1|0
1751429100000|2025-07-02 04:05:00|27.12|25.12|27.13|25.13|27.17|25.17|27.1|25.1|0
1751429400000|2025-07-02 04:10:00|27.14|25.14|27.09|25.09|27.15|25.15|27.08|25.08|0
1751429700000|2025-07-02 04:15:00|27.08|25.08|27.03|25.03|27.11|25.11|27.03|25.03|0
1751430000000|2025-07-02 04:20:00|27.04|25.04|26.96|24.96|27.08|25.08|26.91|24.91|0
1751430300000|2025-07-02 04:25:00|26.97|24.97|26.82|24.82|26.97|24.97|26.81|24.81|0
1751430600000|2025-07-02 04:30:00|26.81|24.81|26.82|24.82|26.87|24.87|26.8|24.8|0
1751430900000|2025-07-02 04:35:00|26.8|24.8|26.88|24.88|26.91|24.91|26.8|24.8|0
1751431200000|2025-07-02 04:40:00|26.9|24.9|26.91|24.91|26.92|24.92|26.84|24.84|0
1751431500000|2025-07-02 04:45:00|26.92|24.92|26.89|24.89|26.92|24.92|26.86|24.86|0
1751431800000|2025-07-02 04:50:00|26.88|24.88|26.9|24.9|26.91|24.91|26.86|24.86|0
1751432100000|2025-07-02 04:55:00|26.89|24.89|26.9|24.9|26.92|24.92|26.87|24.87|0
1751432400000|2025-07-02 05:00:00|26.91|24.91|26.96|24.96|26.97|24.97|26.91|24.91|0
1751432700000|2025-07-02 05:05:00|26.95|24.95|26.95|24.95|26.97|24.97|26.91|24.91|0
1751433000000|2025-07-02 05:10:00|26.94|24.94|26.94|24.94|26.96|24.96|26.93|24.93|0
1751433300000|2025-07-02 05:15:00|26.93|24.93|26.97|24.97|26.98|24.98|26.92|24.92|0
1751433600000|2025-07-02 05:20:00|26.95|24.95|27.02|25.02|27.02|25.02|26.95|24.95|0
1751433900000|2025-07-02 05:25:00|27.01|25.01|27.1|25.1|27.13|25.13|26.98|24.98|0
1751434200000|2025-07-02 05:30:00|27.09|25.09|27.01|25.01|27.32|25.32|27.01|25.01|0
1751434500000|2025-07-02 05:35:00|27|25|26.99|24.99|27.05|25.05|26.97|24.97|0
1751434800000|2025-07-02 05:40:00|26.97|24.97|26.97|24.97|27.01|25.01|26.96|24.96|0
1751435100000|2025-07-02 05:45:00|26.98|24.98|26.98|24.98|27.08|25.08|26.96|24.96|0
1751435400000|2025-07-02 05:50:00|26.97|24.97|26.98|24.98|27.01|25.01|26.96|24.96|0
1751435700000|2025-07-02 05:55:00|26.99|24.99|26.86|24.86|27.05|25.05|26.86|24.86|0
1751436000000|2025-07-02 06:00:00|26.89|24.89|26.76|24.76|26.92|24.92|26.65|24.65|0
1751436300000|2025-07-02 06:05:00|26.73|24.73|26.68|24.68|26.77|24.77|26.66|24.66|0
1751436600000|2025-07-02 06:10:00|26.69|24.69|26.7|24.7|26.72|24.72|26.65|24.65|0
1751436900000|2025-07-02 06:15:00|26.69|24.69|26.68|24.68|26.72|24.72|26.65|24.65|0
1751437200000|2025-07-02 06:20:00|26.69|24.69|26.69|24.69|26.7|24.7|26.61|24.61|0
1751437500000|2025-07-02 06:25:00|26.72|24.72|26.66|24.66|26.73|24.73|26.66|24.66|0
1751437800000|2025-07-02 06:30:00|26.65|24.65|26.66|24.66|26.72|24.72|26.65|24.65|0
1751438100000|2025-07-02 06:35:00|26.67|24.67|26.59|24.59|26.67|24.67|26.58|24.58|0
1751438400000|2025-07-02 06:40:00|26.58|24.58|26.59|24.59|26.6|24.6|26.56|24.56|0
1751438700000|2025-07-02 06:45:00|26.6|24.6|26.61|24.61|26.62|24.62|26.54|24.54|0
1751439000000|2025-07-02 06:50:00|26.59|24.59|26.58|24.58|26.61|24.61|26.57|24.57|0
1751439300000|2025-07-02 06:55:00|26.59|24.59|26.53|24.53|26.61|24.61|26.53|24.53|0
1751439600000|2025-07-02 07:00:00|26.52|24.52|26.54|24.54|26.62|24.62|26.52|24.52|0
1751439900000|2025-07-02 07:05:00|26.53|24.53|26.56|24.56|26.63|24.63|26.52|24.52|0
1751440200000|2025-07-02 07:10:00|26.58|24.58|26.6|24.6|26.64|24.64|26.53|24.53|0
1751440500000|2025-07-02 07:15:00|26.61|24.61|26.65|24.65|26.69|24.69|26.58|24.58|0
1751440800000|2025-07-02 07:20:00|26.66|24.66|26.59|24.59|26.66|24.66|26.57|24.57|0
1751441100000|2025-07-02 07:25:00|26.58|24.58|26.75|24.75|26.78|24.78|26.58|24.58|0
1751441400000|2025-07-02 07:30:00|26.76|24.76|26.8|24.8|26.81|24.81|26.71|24.71|0
1751441700000|2025-07-02 07:35:00|26.81|24.81|26.8|24.8|26.83|24.83|26.76|24.76|0
1751442000000|2025-07-02 07:40:00|26.81|24.81|26.81|24.81|26.86|24.86|26.77|24.77|0
1751442300000|2025-07-02 07:45:00|26.87|24.87|26.96|24.96|26.98|24.98|26.85|24.85|0
1751442600000|2025-07-02 07:50:00|26.94|24.94|26.99|24.99|27.01|25.01|26.93|24.93|0
1751442900000|2025-07-02 07:55:00|26.98|24.98|27.06|25.06|27.07|25.07|26.97|24.97|0
1751443200000|2025-07-02 08:00:00|27.05|25.05|26.86|24.86|27.1|25.1|26.84|24.84|0
1751443500000|2025-07-02 08:05:00|26.85|24.85|26.87|24.87|26.92|24.92|26.84|24.84|0
1751443800000|2025-07-02 08:10:00|26.88|24.88|26.89|24.89|26.92|24.92|26.87|24.87|0
1751444100000|2025-07-02 08:15:00|26.91|24.91|26.9|24.9|26.93|24.93|26.87|24.87|0
1751444400000|2025-07-02 08:20:00|26.89|24.89|26.96|24.96|26.97|24.97|26.85|24.85|0
1751444700000|2025-07-02 08:25:00|26.95|24.95|27.04|25.04|27.1|25.1|26.91|24.91|0
1751445000000|2025-07-02 08:30:00|27.05|25.05|27.14|25.14|27.21|25.21|27.03|25.03|0
1751445300000|2025-07-02 08:35:00|27.15|25.15|27.15|25.15|27.18|25.18|27.08|25.08|0
1751445600000|2025-07-02 08:40:00|27.14|25.14|27.12|25.12|27.17|25.17|27.05|25.05|0
1751445900000|2025-07-02 08:45:00|27.11|25.11|27.03|25.03|27.16|25.16|27.03|25.03|0
1751446200000|2025-07-02 08:50:00|27.04|25.04|27.04|25.04|27.07|25.07|27.03|25.03|0
1751446500000|2025-07-02 08:55:00|27.03|25.03|27.08|25.08|27.13|25.13|27.03|25.03|0
1751446800000|2025-07-02 09:00:00|27.07|25.07|27.14|25.14|27.16|25.16|27.04|25.04|0
1751447100000|2025-07-02 09:05:00|27.13|25.13|27.11|25.11|27.17|25.17|27.1|25.1|0
1751447400000|2025-07-02 09:10:00|27.1|25.1|27.16|25.16|27.17|25.17|27.08|25.08|0
1751447700000|2025-07-02 09:15:00|27.14|25.14|27.15|25.15|27.16|25.16|27.11|25.11|0
1751448000000|2025-07-02 09:20:00|27.14|25.14|27.09|25.09|27.16|25.16|27.08|25.08|0
1751448300000|2025-07-02 09:25:00|27.08|25.08|27.01|25.01|27.1|25.1|27.01|25.01|0
1751448600000|2025-07-02 09:30:00|27.02|25.02|27.03|25.03|27.07|25.07|27.01|25.01|0
1751448900000|2025-07-02 09:35:00|27.04|25.04|27.06|25.06|27.1|25.1|27.02|25.02|0
1751449200000|2025-07-02 09:40:00|27.05|25.05|27.03|25.03|27.05|25.05|26.99|24.99|0
1751449500000|2025-07-02 09:45:00|27.04|25.04|27.03|25.03|27.04|25.04|27.02|25.02|0
1751449800000|2025-07-02 09:50:00|27.05|25.05|27.04|25.04|27.05|25.05|27.03|25.03|0
1751450100000|2025-07-02 09:55:00|27.03|25.03|27.04|25.04|27.05|25.05|27|25|0
1751450400000|2025-07-02 10:00:00|27.06|25.06|27.03|25.03|27.06|25.06|27.02|25.02|0
1751450700000|2025-07-02 10:05:00|27.04|25.04|27.03|25.03|27.05|25.05|27.01|25.01|0
1751451000000|2025-07-02 10:10:00|27.04|25.04|27.03|25.03|27.07|25.07|27|25|0
1751451300000|2025-07-02 10:15:00|27.04|25.04|27.03|25.03|27.05|25.05|27.01|25.01|0
1751451600000|2025-07-02 10:20:00|27.04|25.04|27.03|25.03|27.05|25.05|27.01|25.01|0
1751451900000|2025-07-02 10:25:00|27.04|25.04|27.03|25.03|27.07|25.07|27.02|25.02|0
1751452200000|2025-07-02 10:30:00|27.04|25.04|27.02|25.02|27.1|25.1|26.97|24.97|0
1751452500000|2025-07-02 10:35:00|27.01|25.01|27.1|25.1|27.1|25.1|27|25|0
1751452800000|2025-07-02 10:40:00|27.08|25.08|27.03|25.03|27.09|25.09|27.01|25.01|0
1751453100000|2025-07-02 10:45:00|27.05|25.05|27.04|25.04|27.07|25.07|27.01|25.01|0
1751453400000|2025-07-02 10:50:00|27.03|25.03|27.05|25.05|27.08|25.08|27|25|0
1751453700000|2025-07-02 10:55:00|27.06|25.06|27.08|25.08|27.09|25.09|26.97|24.97|0
1751454000000|2025-07-02 11:00:00|27.07|25.07|26.98|24.98|27.1|25.1|26.95|24.95|0
1751454300000|2025-07-02 11:05:00|26.99|24.99|26.98|24.98|27|25|26.95|24.95|0
1751454600000|2025-07-02 11:10:00|26.99|24.99|26.98|24.98|27|25|26.97|24.97|0
1751454900000|2025-07-02 11:15:00|26.97|24.97|26.99|24.99|27.01|25.01|26.94|24.94|0
1751455200000|2025-07-02 11:20:00|26.98|24.98|26.94|24.94|26.99|24.99|26.92|24.92|0
1751455500000|2025-07-02 11:25:00|26.93|24.93|26.93|24.93|26.95|24.95|26.92|24.92|0
1751455800000|2025-07-02 11:30:00|26.94|24.94|27|25|27.05|25.05|26.89|24.89|0
1751456100000|2025-07-02 11:35:00|26.98|24.98|26.98|24.98|27.03|25.03|26.94|24.94|0
1751456400000|2025-07-02 11:40:00|26.99|24.99|26.98|24.98|27.01|25.01|26.94|24.94|0
1751456700000|2025-07-02 11:45:00|27.01|25.01|27.12|25.12|27.16|25.16|26.96|24.96|0
1751457000000|2025-07-02 11:50:00|27.13|25.13|27.41|25.41|27.48|25.48|27.13|25.13|0
1751457300000|2025-07-02 11:55:00|27.43|25.43|27.32|25.32|27.44|25.44|27.29|25.29|0
1751457600000|2025-07-02 12:00:00|27.33|25.33|27.41|25.41|27.48|25.48|27.31|25.31|0
1751457900000|2025-07-02 12:05:00|27.38|25.38|27.28|25.28|27.38|25.38|27.25|25.25|0
1751458200000|2025-07-02 12:10:00|27.27|25.27|27.23|25.23|27.31|25.31|27.22|25.22|0
1751458500000|2025-07-02 12:15:00|27.22|25.22|27.47|25.47|27.73|25.73|26.9|24.9|0
1751458800000|2025-07-02 12:20:00|27.46|25.46|27.58|25.58|27.67|25.67|27.3|25.3|0
1751459100000|2025-07-02 12:25:00|27.63|25.63|27.41|25.41|27.77|25.77|27.39|25.39|0
1751459400000|2025-07-02 12:30:00|27.4|25.4|27.74|25.74|28.68|26.68|27.39|25.39|0
1751459700000|2025-07-02 12:35:00|27.79|25.79|27.77|25.77|27.79|25.79|27.63|25.63|0
1751460000000|2025-07-02 12:40:00|27.85|25.85|28.02|26.02|28.1|26.1|27.81|25.81|0
1751460300000|2025-07-02 12:45:00|28|26|27.89|25.89|28.04|26.04|27.78|25.78|0
1751460600000|2025-07-02 12:50:00|27.87|25.87|27.96|25.96|28.01|26.01|27.8|25.8|0
1751460900000|2025-07-02 12:55:00|27.93|25.93|27.91|25.91|28.02|26.02|27.91|25.91|0
1751461200000|2025-07-02 13:00:00|27.9|25.9|27.7|25.7|28.14|26.14|27.7|25.7|0
1751461500000|2025-07-02 13:05:00|27.67|25.67|27.71|25.71|27.77|25.77|27.66|25.66|0
1751461800000|2025-07-02 13:10:00|27.69|25.69|27.7|25.7|27.76|25.76|27.67|25.67|0
1751462100000|2025-07-02 13:15:00|27.68|25.68|27.75|25.75|27.87|25.87|27.67|25.67|0
1751462400000|2025-07-02 13:20:00|27.76|25.76|28.06|25.46|28.06|25.81|27.73|25.46|0
1751462700000|2025-07-02 13:25:00|28.1|25.5|27.99|25.39|28.14|25.54|27.98|25.38|0
1751463000000|2025-07-02 13:30:00|27.65|25.65|27.8|25.8|27.91|25.91|27.57|25.57|0
1751463300000|2025-07-02 13:35:00|27.78|25.78|27.64|25.64|27.91|25.91|27.61|25.61|0
1751463600000|2025-07-02 13:40:00|27.65|25.65|27.6|25.6|27.7|25.7|27.56|25.56|0
1751463900000|2025-07-02 13:45:00|27.58|25.58|27.4|25.4|27.6|25.6|27.34|25.34|0
1751464200000|2025-07-02 13:50:00|27.41|25.41|27.45|25.45|27.55|25.55|27.4|25.4|0
1751464500000|2025-07-02 13:55:00|27.47|25.47|27.72|25.72|27.76|25.76|27.46|25.46|0
1751464800000|2025-07-02 14:00:00|27.73|25.73|27.5|25.5|27.73|25.73|27.42|25.42|0
1751465100000|2025-07-02 14:05:00|27.49|25.49|27.42|25.42|27.5|25.5|27.32|25.32|0
1751465400000|2025-07-02 14:10:00|27.39|25.39|27.18|25.18|27.39|25.39|27.17|25.17|0
1751465700000|2025-07-02 14:15:00|27.17|25.17|27.12|25.12|27.2|25.2|27.09|25.09|0
1751466000000|2025-07-02 14:20:00|27.13|25.13|27.11|25.11|27.22|25.22|27.08|25.08|0
1751466300000|2025-07-02 14:25:00|27.12|25.12|26.87|24.87|27.15|25.15|26.84|24.84|0
1751466600000|2025-07-02 14:30:00|26.85|24.85|26.83|24.83|26.91|24.91|26.79|24.79|0
1751466900000|2025-07-02 14:35:00|26.82|24.82|26.66|24.66|26.87|24.87|26.61|24.61|0
1751467200000|2025-07-02 14:40:00|26.64|24.64|26.95|24.95|28.81|26.81|26.56|24.56|0
1751467500000|2025-07-02 14:45:00|27|25|26.75|24.75|27|25|26.68|24.68|0
1751467800000|2025-07-02 14:50:00|26.76|24.76|26.72|24.72|26.77|24.77|26.57|24.57|0
1751468100000|2025-07-02 14:55:00|26.75|24.75|26.69|24.69|26.8|24.8|26.69|24.69|0
1751468400000|2025-07-02 15:00:00|26.75|24.75|26.61|24.61|26.75|24.75|26.56|24.56|0
1751468700000|2025-07-02 15:05:00|26.6|24.6|26.68|24.68|26.72|24.72|26.56|24.56|0
1751469000000|2025-07-02 15:10:00|26.71|24.71|26.67|24.67|26.74|24.74|26.62|24.62|0
1751469300000|2025-07-02 15:15:00|26.68|24.68|26.71|24.71|26.73|24.73|26.63|24.63|0
1751469600000|2025-07-02 15:20:00|26.69|24.69|26.6|24.6|26.76|24.76|26.55|24.55|0
1751469900000|2025-07-02 15:25:00|26.61|24.61|26.74|24.74|26.77|24.77|26.55|24.55|0
1751470200000|2025-07-02 15:30:00|26.75|24.75|26.59|24.59|26.77|24.77|26.57|24.57|0
1751470500000|2025-07-02 15:35:00|26.58|24.58|26.5|24.5|26.6|24.6|26.47|24.47|0
1751470800000|2025-07-02 15:40:00|26.48|24.48|26.59|24.59|26.62|24.62|26.47|24.47|0
1751471100000|2025-07-02 15:45:00|26.57|24.57|26.49|24.49|26.61|24.61|26.38|24.38|0
1751471400000|2025-07-02 15:50:00|26.48|24.48|26.53|24.53|26.53|24.53|26.44|24.44|0
1751471700000|2025-07-02 15:55:00|26.54|24.54|26.51|24.51|26.6|24.6|26.46|24.46|0
1751472000000|2025-07-02 16:00:00|26.52|24.52|26.6|24.6|26.67|24.67|26.46|24.46|0
1751472300000|2025-07-02 16:05:00|26.59|24.59|26.51|24.51|26.62|24.62|26.44|24.44|0
1751472600000|2025-07-02 16:10:00|26.52|24.52|26.6|24.6|26.63|24.63|26.52|24.52|0
1751472900000|2025-07-02 16:15:00|26.61|24.61|26.48|24.48|26.62|24.62|26.48|24.48|0
1751473200000|2025-07-02 16:20:00|26.49|24.49|26.51|24.51|26.56|24.56|26.47|24.47|0
1751473500000|2025-07-02 16:25:00|26.5|24.5|26.6|24.6|26.68|24.68|26.48|24.48|0
1751473800000|2025-07-02 16:30:00|26.61|24.61|26.59|24.59|26.63|24.63|26.54|24.54|0
1751474100000|2025-07-02 16:35:00|26.58|24.58|26.33|24.33|26.61|24.61|26.33|24.33|0
1751474400000|2025-07-02 16:40:00|26.32|24.32|26.41|24.41|26.42|24.42|26.32|24.32|0
1751474700000|2025-07-02 16:45:00|26.4|24.4|26.39|24.39|26.44|24.44|26.38|24.38|0
1751475000000|2025-07-02 16:50:00|26.4|24.4|26.46|24.46|26.47|24.47|26.37|24.37|0
1751475300000|2025-07-02 16:55:00|26.47|24.47|26.38|24.38|26.47|24.47|26.37|24.37|0
1751475600000|2025-07-02 17:00:00|26.39|24.39|26.39|24.39|26.45|24.45|26.36|24.36|0
1751475900000|2025-07-02 17:05:00|26.38|24.38|26.5|24.5|26.53|24.53|26.37|24.37|0
1751476200000|2025-07-02 17:10:00|26.51|24.51|26.42|24.42|26.51|24.51|26.38|24.38|0
1751476500000|2025-07-02 17:15:00|26.43|24.43|26.48|24.48|26.52|24.52|26.42|24.42|0
1751476800000|2025-07-02 17:20:00|26.51|24.51|26.42|24.42|26.58|24.58|26.42|24.42|0
1751477100000|2025-07-02 17:25:00|26.41|24.41|26.46|24.46|26.5|24.5|26.4|24.4|0
1751477400000|2025-07-02 17:30:00|26.45|24.45|26.38|24.38|26.5|24.5|26.36|24.36|0
1751477700000|2025-07-02 17:35:00|26.39|24.39|26.48|24.48|26.53|24.53|26.37|24.37|0
1751478000000|2025-07-02 17:40:00|26.49|24.49|26.55|24.55|26.6|24.6|26.48|24.48|0
1751478300000|2025-07-02 17:45:00|26.56|24.56|26.53|24.53|26.6|24.6|26.49|24.49|0
1751478600000|2025-07-02 17:50:00|26.55|24.55|26.43|24.43|26.56|24.56|26.42|24.42|0
1751478900000|2025-07-02 17:55:00|26.44|24.44|26.46|24.46|26.48|24.48|26.42|24.42|0
1751479200000|2025-07-02 18:00:00|26.44|24.44|26.59|24.59|26.72|24.72|26.43|24.43|0
1751479500000|2025-07-02 18:05:00|26.6|24.6|26.58|24.58|26.63|24.63|26.55|24.55|0
1751479800000|2025-07-02 18:10:00|26.57|24.57|26.59|24.59|26.64|24.64|26.56|24.56|0
1751480100000|2025-07-02 18:15:00|26.58|24.58|26.59|24.59|26.66|24.66|26.57|24.57|0
1751480400000|2025-07-02 18:20:00|26.6|24.6|26.64|24.64|26.64|24.64|26.57|24.57|0
1751480700000|2025-07-02 18:25:00|26.65|24.65|26.6|24.6|26.66|24.66|26.53|24.53|0
1751481000000|2025-07-02 18:30:00|26.59|24.59|26.52|24.52|26.6|24.6|26.47|24.47|0
1751481300000|2025-07-02 18:35:00|26.5|24.5|26.49|24.49|26.52|24.52|26.45|24.45|0
1751481600000|2025-07-02 18:40:00|26.48|24.48|26.47|24.47|26.55|24.55|26.46|24.46|0
1751481900000|2025-07-02 18:45:00|26.48|24.48|26.54|24.54|26.6|24.6|26.46|24.46|0
1751482200000|2025-07-02 18:50:00|26.53|24.53|26.63|24.63|26.68|24.68|26.52|24.52|0
1751482500000|2025-07-02 18:55:00|26.64|24.64|26.59|24.59|26.65|24.65|26.57|24.57|0
1751482800000|2025-07-02 19:00:00|26.58|24.58|26.45|24.45|26.6|24.6|26.43|24.43|0
1751483100000|2025-07-02 19:05:00|26.43|24.43|26.53|24.53|26.56|24.56|26.42|24.42|0
1751483400000|2025-07-02 19:10:00|26.52|24.52|26.59|24.59|26.62|24.62|26.51|24.51|0
1751483700000|2025-07-02 19:15:00|26.6|24.6|26.6|24.6|26.63|24.63|26.57|24.57|0
1751484000000|2025-07-02 19:20:00|26.61|24.61|26.65|24.65|26.67|24.67|26.6|24.6|0
1751484300000|2025-07-02 19:25:00|26.66|24.66|26.69|24.69|26.73|24.73|26.64|24.64|0
1751484600000|2025-07-02 19:30:00|26.7|24.7|26.69|24.69|26.73|24.73|26.65|24.65|0
1751484900000|2025-07-02 19:35:00|26.7|24.7|26.7|24.7|26.73|24.73|26.67|24.67|0
1751485200000|2025-07-02 19:40:00|26.71|24.71|26.65|24.65|26.74|24.74|26.62|24.62|0
1751485500000|2025-07-02 19:45:00|26.66|24.66|26.69|24.69|26.72|24.72|26.64|24.64|0
1751485800000|2025-07-02 19:50:00|26.7|24.7|26.62|24.62|26.76|24.76|26.6|24.6|0
1751486100000|2025-07-02 19:55:00|26.63|24.63|26.63|24.63|26.73|24.73|26.5|24.5|0
1751486400000|2025-07-02 20:00:00|26.67|24.67|26.71|24.71|26.76|24.76|26.61|24.61|0
1751486700000|2025-07-02 20:05:00|26.7|24.7|26.7|24.7|26.78|24.78|26.64|24.64|0
1751487000000|2025-07-02 20:10:00|26.69|24.69|26.76|24.76|26.76|24.76|26.63|24.63|0
1751487300000|2025-07-02 20:15:00|26.78|24.78|26.79|24.79|26.81|24.81|26.73|24.73|0
1751487600000|2025-07-02 20:20:00|26.8|24.8|26.78|24.78|26.81|24.81|26.77|24.77|0
1751487900000|2025-07-02 20:25:00|26.79|24.79|26.81|24.81|26.81|24.81|26.77|24.77|0
1751488200000|2025-07-02 20:30:00|26.79|24.79|26.79|24.79|26.81|24.81|26.77|24.77|0
1751488500000|2025-07-02 20:35:00|26.8|24.8|26.75|24.75|26.8|24.8|26.71|24.71|0
1751488800000|2025-07-02 20:40:00|26.64|24.64|26.57|24.57|26.65|24.65|26.57|24.57|0
1751489100000|2025-07-02 20:45:00|26.58|24.58|26.59|24.59|26.61|24.61|26.57|24.57|0
1751489400000|2025-07-02 20:50:00|26.58|24.58|26.54|24.54|26.59|24.59|26.51|24.51|0
1751489700000|2025-07-02 20:55:00|26.84|24.24|26.92|24.32|26.93|24.33|26.83|24.23|0
1751490000000|2025-07-02 21:00:00|26.91|24.31|26.87|24.27|26.91|24.31|26.87|24.27|0
1751490300000|2025-07-02 21:05:00|26.89|24.29|26.9|24.3|26.92|24.32|26.85|24.25|0
1751490600000|2025-07-02 21:10:00|26.91|24.31|26.87|24.27|26.92|24.32|26.87|24.27|0
1751490900000|2025-07-02 21:15:00|26.89|24.29|26.88|24.28|26.9|24.3|26.86|24.26|0
1751491200000|2025-07-02 21:20:00|26.9|24.3|26.9|24.3|26.9|24.3|26.9|24.3|0
1751491500000|2025-07-02 21:25:00|26.91|24.31|26.9|24.3|26.91|24.31|26.89|24.29|0
1751491800000|2025-07-02 21:30:00|26.89|24.29|26.86|24.26|26.89|24.29|26.86|24.26|0
1751492100000|2025-07-02 21:35:00|26.87|24.27|26.87|24.27|26.87|24.27|26.86|24.26|0
1751492700000|2025-07-02 21:45:00|26.88|24.28|26.86|24.26|26.88|24.28|26.86|24.26|0
1751493000000|2025-07-02 21:50:00|26.88|24.28|26.86|24.26|26.88|24.28|26.86|24.26|0
1751493300000|2025-07-02 21:55:00|26.87|24.27|26.89|24.29|26.91|24.31|26.87|24.27|0
1751493600000|2025-07-02 22:00:00|26.96|24.36|26.93|24.33|26.98|24.38|26.84|24.24|0
1751493900000|2025-07-02 22:05:00|26.91|24.31|26.98|24.38|27.01|24.41|26.91|24.31|0
1751494200000|2025-07-02 22:10:00|26.99|24.39|27.04|24.44|27.05|24.45|26.99|24.39|0
1751494500000|2025-07-02 22:15:00|27.05|24.45|27.06|24.46|27.07|24.47|27|24.4|0
1751494800000|2025-07-02 22:20:00|27.05|24.45|27.05|24.45|27.07|24.47|27.02|24.42|0
1751495100000|2025-07-02 22:25:00|27.04|24.44|27.04|24.44|27.05|24.45|27.02|24.42|0
1751495400000|2025-07-02 22:30:00|27.05|24.45|27.01|24.41|27.05|24.45|27|24.4|0
1751495700000|2025-07-02 22:35:00|26.99|24.39|26.98|24.38|27|24.4|26.97|24.37|0
1751496000000|2025-07-02 22:40:00|26.99|24.39|26.94|24.34|26.99|24.39|26.94|24.34|0
1751496300000|2025-07-02 22:45:00|26.93|24.33|26.94|24.34|26.94|24.34|26.91|24.31|0
1751496600000|2025-07-02 22:50:00|26.92|24.32|26.91|24.31|26.93|24.33|26.89|24.29|0
1751496900000|2025-07-02 22:55:00|26.92|24.32|26.9|24.3|26.94|24.34|26.89|24.29|0
1751497200000|2025-07-02 23:00:00|26.91|24.31|26.91|24.31|26.92|24.32|26.89|24.29|0
1751497500000|2025-07-02 23:05:00|26.93|24.33|26.9|24.3|26.93|24.33|26.89|24.29|0
1751497800000|2025-07-02 23:10:00|26.89|24.29|26.89|24.29|26.9|24.3|26.87|24.27|0
1751498100000|2025-07-02 23:15:00|26.9|24.3|26.89|24.29|26.9|24.3|26.88|24.28|0
1751498400000|2025-07-02 23:20:00|26.9|24.3|26.9|24.3|26.91|24.31|26.87|24.27|0
1751498700000|2025-07-02 23:25:00|26.89|24.29|26.88|24.28|26.89|24.29|26.87|24.27|0
1751499000000|2025-07-02 23:30:00|26.89|24.29|26.88|24.28|26.89|24.29|26.87|24.27|0
1751499300000|2025-07-02 23:35:00|26.89|24.29|26.88|24.28|26.9|24.3|26.88|24.28|0
1751499600000|2025-07-02 23:40:00|26.87|24.27|26.87|24.27|26.89|24.29|26.86|24.26|0
1751499900000|2025-07-02 23:45:00|26.88|24.28|26.88|24.28|26.88|24.28|26.87|24.27|0
1751500200000|2025-07-02 23:50:00|26.87|24.27|26.86|24.26|26.9|24.3|26.86|24.26|0
1751500500000|2025-07-02 23:55:00|26.85|24.25|26.86|24.26|26.88|24.28|26.85|24.25|0
1751500800000|2025-07-03 00:00:00|26.87|24.27|26.89|24.29|26.94|24.34|26.86|24.26|0
1751501100000|2025-07-03 00:05:00|26.88|24.28|26.9|24.3|26.91|24.31|26.86|24.26|0
1751501400000|2025-07-03 00:10:00|26.89|24.29|26.88|24.28|26.89|24.29|26.8|24.2|0
1751501700000|2025-07-03 00:15:00|26.89|24.29|26.57|24.57|26.89|24.6|26.5|24.25|0
1751502000000|2025-07-03 00:20:00|26.56|24.56|26.56|24.56|26.59|24.59|26.53|24.53|0
1751502300000|2025-07-03 00:25:00|26.57|24.57|26.56|24.56|26.58|24.58|26.54|24.54|0
1751502600000|2025-07-03 00:30:00|26.55|24.55|26.65|24.65|26.68|24.68|26.55|24.55|0
1751502900000|2025-07-03 00:35:00|26.64|24.64|26.66|24.66|26.69|24.69|26.63|24.63|0
1751503200000|2025-07-03 00:40:00|26.65|24.65|26.6|24.6|26.68|24.68|26.58|24.58|0
1751503500000|2025-07-03 00:45:00|26.61|24.61|26.59|24.59|26.63|24.63|26.59|24.59|0
1751503800000|2025-07-03 00:50:00|26.6|24.6|26.59|24.59|26.62|24.62|26.59|24.59|0
1751504100000|2025-07-03 00:55:00|26.61|24.61|26.61|24.61|26.63|24.63|26.59|24.59|0
1751504400000|2025-07-03 01:00:00|26.62|24.62|26.66|24.66|26.68|24.68|26.61|24.61|0
1751504700000|2025-07-03 01:05:00|26.67|24.67|26.65|24.65|26.68|24.68|26.64|24.64|0
1751505000000|2025-07-03 01:10:00|26.64|24.64|26.66|24.66|26.68|24.68|26.64|24.64|0
1751505300000|2025-07-03 01:15:00|26.67|24.67|26.65|24.65|26.67|24.67|26.61|24.61|0
1751505600000|2025-07-03 01:20:00|26.67|24.67|26.66|24.66|26.67|24.67|26.62|24.62|0
1751505900000|2025-07-03 01:25:00|26.65|24.65|26.46|24.46|26.65|24.65|26.44|24.44|0
1751506200000|2025-07-03 01:30:00|26.45|24.45|26.56|24.56|26.58|24.58|26.44|24.44|0
1751506500000|2025-07-03 01:35:00|26.55|24.55|26.56|24.56|26.58|24.58|26.55|24.55|0
1751506800000|2025-07-03 01:40:00|26.55|24.55|26.56|24.56|26.57|24.57|26.53|24.53|0
1751507100000|2025-07-03 01:45:00|26.55|24.55|26.54|24.54|26.56|24.56|26.54|24.54|0
1751507400000|2025-07-03 01:50:00|26.55|24.55|26.58|24.58|26.58|24.58|26.53|24.53|0
1751507700000|2025-07-03 01:55:00|26.56|24.56|26.55|24.55|26.58|24.58|26.55|24.55|0
1751508000000|2025-07-03 02:00:00|26.57|24.57|26.65|24.65|26.68|24.68|26.55|24.55|0
1751508300000|2025-07-03 02:05:00|26.64|24.64|26.66|24.66|26.68|24.68|26.63|24.63|0
1751508600000|2025-07-03 02:10:00|26.67|24.67|26.66|24.66|26.68|24.68|26.64|24.64|0
1751508900000|2025-07-03 02:15:00|26.71|24.71|26.7|24.7|26.72|24.72|26.69|24.69|0
1751509200000|2025-07-03 02:20:00|26.69|24.69|26.69|24.69|26.72|24.72|26.68|24.68|0
1751509500000|2025-07-03 02:25:00|26.7|24.7|26.76|24.76|26.78|24.78|26.7|24.7|0
1751509800000|2025-07-03 02:30:00|26.77|24.77|26.84|24.84|26.88|24.88|26.76|24.76|0
1751510100000|2025-07-03 02:35:00|26.82|24.82|26.8|24.8|26.84|24.84|26.78|24.78|0
1751510400000|2025-07-03 02:40:00|26.81|24.81|26.78|24.78|26.82|24.82|26.78|24.78|0
1751510700000|2025-07-03 02:45:00|26.79|24.79|26.76|24.76|26.8|24.8|26.71|24.71|0
1751511000000|2025-07-03 02:50:00|26.75|24.75|26.74|24.74|26.77|24.77|26.73|24.73|0
1751511300000|2025-07-03 02:55:00|26.75|24.75|26.75|24.75|26.77|24.77|26.73|24.73|0
1751511600000|2025-07-03 03:00:00|26.77|24.77|26.74|24.74|26.77|24.77|26.72|24.72|0
1751511900000|2025-07-03 03:05:00|26.75|24.75|26.63|24.63|26.75|24.75|26.62|24.62|0
1751512200000|2025-07-03 03:10:00|26.64|24.64|26.63|24.63|26.67|24.67|26.62|24.62|0
1751512500000|2025-07-03 03:15:00|26.65|24.65|26.5|24.5|26.66|24.66|26.47|24.47|0
1751512800000|2025-07-03 03:20:00|26.46|24.46|26.44|24.44|26.49|24.49|26.42|24.42|0
1751513100000|2025-07-03 03:25:00|26.45|24.45|26.34|24.34|26.46|24.46|26.33|24.33|0
1751513400000|2025-07-03 03:30:00|26.33|24.33|26.36|24.36|26.38|24.38|26.33|24.33|0
1751513700000|2025-07-03 03:35:00|26.35|24.35|26.36|24.36|26.38|24.38|26.35|24.35|0
1751514000000|2025-07-03 03:40:00|26.38|24.38|26.34|24.34|26.38|24.38|26.31|24.31|0
1751514300000|2025-07-03 03:45:00|26.35|24.35|26.38|24.38|26.4|24.4|26.35|24.35|0
1751514600000|2025-07-03 03:50:00|26.39|24.39|26.47|24.47|26.47|24.47|26.34|24.34|0
1751514900000|2025-07-03 03:55:00|26.46|24.46|26.45|24.45|26.48|24.48|26.44|24.44|0
1751515200000|2025-07-03 04:00:00|26.46|24.46|26.45|24.45|26.48|24.48|26.42|24.42|0
1751515500000|2025-07-03 04:05:00|26.44|24.44|26.45|24.45|26.47|24.47|26.41|24.41|0
1751515800000|2025-07-03 04:10:00|26.46|24.46|26.46|24.46|26.47|24.47|26.43|24.43|0
1751516100000|2025-07-03 04:15:00|26.47|24.47|26.46|24.46|26.47|24.47|26.44|24.44|0
1751516400000|2025-07-03 04:20:00|26.47|24.47|26.45|24.45|26.48|24.48|26.44|24.44|0
1751516700000|2025-07-03 04:25:00|26.44|24.44|26.44|24.44|26.47|24.47|26.43|24.43|0
1751517000000|2025-07-03 04:30:00|26.46|24.46|26.46|24.46|26.48|24.48|26.44|24.44|0
1751517300000|2025-07-03 04:35:00|26.48|24.48|26.45|24.45|26.49|24.49|26.43|24.43|0
1751517600000|2025-07-03 04:40:00|26.46|24.46|26.45|24.45|26.47|24.47|26.42|24.42|0
1751517900000|2025-07-03 04:45:00|26.46|24.46|26.46|24.46|26.47|24.47|26.44|24.44|0
1751518200000|2025-07-03 04:50:00|26.45|24.45|26.47|24.47|26.48|24.48|26.45|24.45|0
1751518500000|2025-07-03 04:55:00|26.45|24.45|26.45|24.45|26.47|24.47|26.42|24.42|0
1751518800000|2025-07-03 05:00:00|26.46|24.46|26.44|24.44|26.46|24.46|26.4|24.4|0
1751519100000|2025-07-03 05:05:00|26.43|24.43|26.45|24.45|26.45|24.45|26.42|24.42|0
1751519400000|2025-07-03 05:10:00|26.44|24.44|26.44|24.44|26.45|24.45|26.41|24.41|0
1751519700000|2025-07-03 05:15:00|26.43|24.43|26.44|24.44|26.44|24.44|26.41|24.41|0
1751520000000|2025-07-03 05:20:00|26.45|24.45|26.48|24.48|26.5|24.5|26.43|24.43|0
1751520300000|2025-07-03 05:25:00|26.47|24.47|26.46|24.46|26.51|24.51|26.46|24.46|0
1751520600000|2025-07-03 05:30:00|26.45|24.45|26.49|24.49|26.5|24.5|26.45|24.45|0
1751520900000|2025-07-03 05:35:00|26.48|24.48|26.49|24.49|26.53|24.53|26.47|24.47|0
1751521200000|2025-07-03 05:40:00|26.48|24.48|26.54|24.54|26.54|24.54|26.47|24.47|0
1751521500000|2025-07-03 05:45:00|26.55|24.55|26.63|24.63|26.63|24.63|26.52|24.52|0
1751521800000|2025-07-03 05:50:00|26.64|24.64|26.63|24.63|26.65|24.65|26.59|24.59|0
1751522100000|2025-07-03 05:55:00|26.62|24.62|26.46|24.46|26.65|24.65|26.44|24.44|0
1751522400000|2025-07-03 06:00:00|26.47|24.47|26.43|24.43|26.51|24.51|26.41|24.41|0
1751522700000|2025-07-03 06:05:00|26.41|24.41|26.44|24.44|26.45|24.45|26.41|24.41|0
1751523000000|2025-07-03 06:10:00|26.42|24.42|26.48|24.48|26.52|24.52|26.41|24.41|0
1751523300000|2025-07-03 06:15:00|26.49|24.49|26.49|24.49|26.51|24.51|26.46|24.46|0
1751523600000|2025-07-03 06:20:00|26.48|24.48|26.46|24.46|26.48|24.48|26.41|24.41|0
1751523900000|2025-07-03 06:25:00|26.45|24.45|26.48|24.48|26.51|24.51|26.45|24.45|0
1751524200000|2025-07-03 06:30:00|26.5|24.5|26.47|24.47|26.51|24.51|26.45|24.45|0
1751524500000|2025-07-03 06:35:00|26.48|24.48|26.54|24.54|26.55|24.55|26.48|24.48|0
1751524800000|2025-07-03 06:40:00|26.51|24.51|26.32|24.32|26.54|24.54|26.31|24.31|0
1751525100000|2025-07-03 06:45:00|26.3|24.3|26.31|24.31|26.35|24.35|26.29|24.29|0
1751525400000|2025-07-03 06:50:00|26.33|24.33|26.34|24.34|26.35|24.35|26.3|24.3|0
1751525700000|2025-07-03 06:55:00|26.35|24.35|26.34|24.34|26.36|24.36|26.32|24.32|0
1751526000000|2025-07-03 07:00:00|26.36|24.36|26.37|24.37|26.41|24.41|26.32|24.32|0
1751526300000|2025-07-03 07:05:00|26.36|24.36|26.36|24.36|26.41|24.41|26.35|24.35|0
1751526600000|2025-07-03 07:10:00|26.37|24.37|26.36|24.36|26.42|24.42|26.36|24.36|0
1751526900000|2025-07-03 07:15:00|26.37|24.37|26.42|24.42|26.43|24.43|26.35|24.35|0
1751527200000|2025-07-03 07:20:00|26.43|24.43|26.37|24.37|26.47|24.47|26.37|24.37|0
1751527500000|2025-07-03 07:25:00|26.38|24.38|26.36|24.36|26.39|24.39|26.31|24.31|0
1751527800000|2025-07-03 07:30:00|26.35|24.35|26.33|24.33|26.35|24.35|26.3|24.3|0
1751528100000|2025-07-03 07:35:00|26.34|24.34|26.32|24.32|26.34|24.34|26.29|24.29|0
1751528400000|2025-07-03 07:40:00|26.33|24.33|26.33|24.33|26.34|24.34|26.29|24.29|0
1751528700000|2025-07-03 07:45:00|26.34|24.34|26.34|24.34|26.36|24.36|26.32|24.32|0
1751529000000|2025-07-03 07:50:00|26.32|24.32|26.34|24.34|26.35|24.35|26.31|24.31|0
1751529300000|2025-07-03 07:55:00|26.33|24.33|26.43|24.43|26.45|24.45|26.33|24.33|0
1751529600000|2025-07-03 08:00:00|26.42|24.42|26.36|24.36|26.47|24.47|26.36|24.36|0
1751529900000|2025-07-03 08:05:00|26.37|24.37|26.38|24.38|26.42|24.42|26.37|24.37|0
1751530200000|2025-07-03 08:10:00|26.39|24.39|26.39|24.39|26.4|24.4|26.35|24.35|0
1751530500000|2025-07-03 08:15:00|26.4|24.4|26.42|24.42|26.44|24.44|26.38|24.38|0
1751530800000|2025-07-03 08:20:00|26.41|24.41|26.41|24.41|26.45|24.45|26.4|24.4|0
1751531100000|2025-07-03 08:25:00|26.42|24.42|26.42|24.42|26.45|24.45|26.4|24.4|0
1751531400000|2025-07-03 08:30:00|26.41|24.41|26.41|24.41|26.48|24.48|26.38|24.38|0
1751531700000|2025-07-03 08:35:00|26.4|24.4|26.44|24.44|26.45|24.45|26.39|24.39|0
1751532000000|2025-07-03 08:40:00|26.42|24.42|26.46|24.46|26.47|24.47|26.42|24.42|0
1751532300000|2025-07-03 08:45:00|26.45|24.45|26.48|24.48|26.5|24.5|26.43|24.43|0
1751532600000|2025-07-03 08:50:00|26.49|24.49|26.53|24.53|26.55|24.55|26.48|24.48|0
1751532900000|2025-07-03 08:55:00|26.54|24.54|26.64|24.64|26.64|24.64|26.51|24.51|0
1751533200000|2025-07-03 09:00:00|26.66|24.66|26.62|24.62|26.66|24.66|26.57|24.57|0
1751533500000|2025-07-03 09:05:00|26.63|24.63|26.63|24.63|26.66|24.66|26.59|24.59|0
1751533800000|2025-07-03 09:10:00|26.64|24.64|26.64|24.64|26.66|24.66|26.6|24.6|0
1751534100000|2025-07-03 09:15:00|26.63|24.63|26.62|24.62|26.65|24.65|26.57|24.57|0
1751534400000|2025-07-03 09:20:00|26.63|24.63|26.44|24.44|26.64|24.64|26.42|24.42|0
1751534700000|2025-07-03 09:25:00|26.43|24.43|26.4|24.4|26.45|24.45|26.4|24.4|0
1751535000000|2025-07-03 09:30:00|26.42|24.42|26.54|24.54|26.55|24.55|26.4|24.4|0
1751535300000|2025-07-03 09:35:00|26.55|24.55|26.54|24.54|26.57|24.57|26.49|24.49|0
1751535600000|2025-07-03 09:40:00|26.55|24.55|26.57|24.57|26.61|24.61|26.53|24.53|0
1751535900000|2025-07-03 09:45:00|26.58|24.58|26.47|24.47|26.59|24.59|26.45|24.45|0
1751536200000|2025-07-03 09:50:00|26.49|24.49|26.48|24.48|26.51|24.51|26.46|24.46|0
1751536500000|2025-07-03 09:55:00|26.47|24.47|26.52|24.52|26.56|24.56|26.47|24.47|0
1751536800000|2025-07-03 10:00:00|26.53|24.53|26.58|24.58|26.6|24.6|26.51|24.51|0
1751537100000|2025-07-03 10:05:00|26.59|24.59|26.71|24.71|26.76|24.76|26.58|24.58|0
1751537400000|2025-07-03 10:10:00|26.7|24.7|26.72|24.72|26.74|24.74|26.7|24.7|0
1751537700000|2025-07-03 10:15:00|26.73|24.73|26.73|24.73|26.76|24.76|26.7|24.7|0
1751538000000|2025-07-03 10:20:00|26.74|24.74|26.72|24.72|26.75|24.75|26.69|24.69|0
1751538300000|2025-07-03 10:25:00|26.71|24.71|26.73|24.73|26.77|24.77|26.68|24.68|0
1751538600000|2025-07-03 10:30:00|26.72|24.72|26.7|24.7|26.75|24.75|26.69|24.69|0
1751538900000|2025-07-03 10:35:00|26.71|24.71|26.73|24.73|26.75|24.75|26.7|24.7|0
1751539200000|2025-07-03 10:40:00|26.72|24.72|26.73|24.73|26.73|24.73|26.71|24.71|0
1751539500000|2025-07-03 10:45:00|26.72|24.72|26.61|24.61|26.73|24.73|26.6|24.6|0
1751539800000|2025-07-03 10:50:00|26.62|24.62|26.63|24.63|26.64|24.64|26.6|24.6|0
1751540100000|2025-07-03 10:55:00|26.62|24.62|26.63|24.63|26.65|24.65|26.6|24.6|0
1751540400000|2025-07-03 11:00:00|26.64|24.64|26.62|24.62|26.66|24.66|26.59|24.59|0
1751540700000|2025-07-03 11:05:00|26.61|24.61|26.53|24.53|26.62|24.62|26.5|24.5|0
1751541000000|2025-07-03 11:10:00|26.52|24.52|26.52|24.52|26.6|24.6|26.5|24.5|0
1751541300000|2025-07-03 11:15:00|26.53|24.53|26.53|24.53|26.55|24.55|26.49|24.49|0
1751541600000|2025-07-03 11:20:00|26.51|24.51|26.52|24.52|26.53|24.53|26.49|24.49|0
1751541900000|2025-07-03 11:25:00|26.53|24.53|26.51|24.51|26.55|24.55|26.5|24.5|0
1751542200000|2025-07-03 11:30:00|26.5|24.5|26.54|24.54|26.56|24.56|26.5|24.5|0
1751542500000|2025-07-03 11:35:00|26.53|24.53|26.53|24.53|26.55|24.55|26.51|24.51|0
1751542800000|2025-07-03 11:40:00|26.52|24.52|26.53|24.53|26.55|24.55|26.47|24.47|0
1751543100000|2025-07-03 11:45:00|26.52|24.52|26.52|24.52|26.56|24.56|26.51|24.51|0
1751543400000|2025-07-03 11:50:00|26.51|24.51|26.52|24.52|26.55|24.55|26.49|24.49|0
1751543700000|2025-07-03 11:55:00|26.51|24.51|26.51|24.51|26.57|24.57|26.49|24.49|0
1751544000000|2025-07-03 12:00:00|26.54|24.54|26.41|24.41|26.58|24.58|26.39|24.39|0
1751544300000|2025-07-03 12:05:00|26.4|24.4|26.33|24.33|26.42|24.42|26.3|24.3|0
1751544600000|2025-07-03 12:10:00|26.32|24.32|26.49|24.49|26.49|24.49|26.32|24.32|0
1751544900000|2025-07-03 12:15:00|26.5|24.5|26.45|24.45|26.5|24.5|26.4|24.4|0
1751545200000|2025-07-03 12:20:00|26.44|24.44|26.47|24.47|26.52|24.52|26.43|24.43|0
1751545500000|2025-07-03 12:25:00|26.48|24.48|26.54|24.54|26.54|24.54|26.37|24.37|0
1751545800000|2025-07-03 12:30:00|26.53|24.53|25.74|23.74|26.54|24.54|24.89|22.89|0
1751546100000|2025-07-03 12:35:00|25.78|23.78|26.06|24.06|26.12|24.12|25.74|23.74|0
1751546400000|2025-07-03 12:40:00|26.05|24.05|26.11|24.11|26.21|24.14|26|23.89|0
1751546700000|2025-07-03 12:45:00|26.08|24.08|26.19|24.19|26.25|24.25|26.08|24.08|0
1751547000000|2025-07-03 12:50:00|26.21|24.21|26.11|24.11|26.21|24.21|26.1|24.1|0
1751547300000|2025-07-03 12:55:00|26.13|24.13|26.15|24.15|26.21|24.21|26.1|24.1|0
1751547600000|2025-07-03 13:00:00|26.14|24.14|26.04|24.04|26.15|24.15|26.02|24.02|0
1751547900000|2025-07-03 13:05:00|26.05|24.05|25.81|23.81|26.05|24.05|25.77|23.77|0
1751548200000|2025-07-03 13:10:00|25.8|23.8|25.83|23.83|25.83|23.83|25.77|23.77|0
1751548500000|2025-07-03 13:15:00|25.81|23.81|25.75|23.75|25.84|23.84|25.75|23.75|0
1751548800000|2025-07-03 13:20:00|25.76|23.76|25.74|23.74|25.81|23.81|25.74|23.74|0
1751549100000|2025-07-03 13:25:00|26.04|23.44|26.03|23.43|26.07|23.47|25.95|23.35|0
1751549400000|2025-07-03 13:30:00|25.73|23.73|25.32|23.32|25.73|23.73|25.27|23.27|0
1751549700000|2025-07-03 13:35:00|25.31|23.31|25.37|23.37|25.4|23.4|25.24|23.24|0
1751550000000|2025-07-03 13:40:00|25.36|23.36|25.51|23.51|25.57|23.57|25.36|23.36|0
1751550300000|2025-07-03 13:45:00|25.5|23.5|25.47|23.47|25.52|23.52|25.39|23.39|0
1751550600000|2025-07-03 13:50:00|25.45|23.45|25.32|23.32|25.5|23.5|25.29|23.29|0
1751550900000|2025-07-03 13:55:00|25.37|23.37|25.5|23.5|25.5|23.5|25.3|23.3|0
1751551200000|2025-07-03 14:00:00|25.44|23.44|25.19|23.19|25.49|23.49|25.14|23.14|0
1751551500000|2025-07-03 14:05:00|25.18|23.18|25.17|23.17|25.22|23.22|25.15|23.15|0
1751551800000|2025-07-03 14:10:00|25.16|23.16|25.33|23.33|25.33|23.33|25.15|23.15|0
1751552100000|2025-07-03 14:15:00|25.34|23.34|25.31|23.31|25.47|23.47|25.31|23.31|0
1751552400000|2025-07-03 14:20:00|25.33|23.33|25.33|23.33|25.39|23.39|25.3|23.3|0
1751552700000|2025-07-03 14:25:00|25.34|23.34|25.33|23.33|25.37|23.37|25.28|23.28|0
1751553000000|2025-07-03 14:30:00|25.32|23.32|25.39|23.39|25.44|23.44|25.3|23.3|0
1751553300000|2025-07-03 14:35:00|25.38|23.38|25.25|23.25|25.4|23.4|25.21|23.21|0
1751553600000|2025-07-03 14:40:00|25.24|23.24|25.25|23.25|25.32|23.32|25.17|23.17|0
1751553900000|2025-07-03 14:45:00|25.24|23.24|25.25|23.25|25.25|23.25|25.15|23.15|0
1751554200000|2025-07-03 14:50:00|25.21|23.21|25.28|23.28|25.33|23.33|25.2|23.2|0
1751554500000|2025-07-03 14:55:00|25.27|23.27|25.32|23.32|25.34|23.34|25.26|23.26|0
1751554800000|2025-07-03 15:00:00|25.33|23.33|25.23|23.23|25.34|23.34|25.17|23.17|0
1751555100000|2025-07-03 15:05:00|25.24|23.24|25.17|23.17|25.25|23.25|25.1|23.1|0
1751555400000|2025-07-03 15:10:00|25.16|23.16|25.21|23.21|25.36|23.36|25.16|23.16|0
1751555700000|2025-07-03 15:15:00|25.2|23.2|25.34|23.34|25.35|23.35|25.2|23.2|0
1751556000000|2025-07-03 15:20:00|25.33|23.33|25.32|23.32|25.36|23.36|25.29|23.29|0
1751556300000|2025-07-03 15:25:00|25.31|23.31|25.27|23.27|25.34|23.34|25.24|23.24|0
1751556600000|2025-07-03 15:30:00|25.28|23.28|25.18|23.18|25.28|23.28|25.1|23.1|0
1751556900000|2025-07-03 15:35:00|25.19|23.19|25.14|23.14|25.2|23.2|25.11|23.11|0
1751557200000|2025-07-03 15:40:00|25.13|23.13|25.07|23.07|25.13|23.13|25.04|23.04|0
1751557500000|2025-07-03 15:45:00|25.06|23.06|25.04|23.04|25.11|23.11|25.04|23.04|0
1751557800000|2025-07-03 15:50:00|25.05|23.05|25.17|23.17|25.18|23.18|25.01|23.01|0
1751558100000|2025-07-03 15:55:00|25.16|23.16|25.18|23.18|25.26|23.26|25.12|23.12|0
1751558400000|2025-07-03 16:00:00|25.19|23.19|25.18|23.18|25.22|23.22|25.15|23.15|0
1751558700000|2025-07-03 16:05:00|25.17|23.17|25.21|23.21|25.21|23.21|25.15|23.15|0
1751559000000|2025-07-03 16:10:00|25.22|23.22|25.28|23.28|25.3|23.3|25.15|23.15|0
1751559300000|2025-07-03 16:15:00|25.29|23.29|25.39|23.39|25.4|23.4|25.28|23.28|0
1751559600000|2025-07-03 16:20:00|25.38|23.38|25.4|23.4|25.42|23.42|25.34|23.34|0
1751559900000|2025-07-03 16:25:00|25.41|23.41|25.41|23.41|25.43|23.43|25.35|23.35|0
1751560200000|2025-07-03 16:30:00|25.42|23.42|25.4|23.4|25.47|23.47|25.39|23.39|0
1751560500000|2025-07-03 16:35:00|25.39|23.39|25.39|23.39|25.42|23.42|25.35|23.35|0
1751560800000|2025-07-03 16:40:00|25.36|23.36|25.3|23.3|25.36|23.36|25.27|23.27|0
1751561100000|2025-07-03 16:45:00|25.31|23.31|25.46|23.46|25.49|23.49|25.28|23.28|0
1751561400000|2025-07-03 16:50:00|25.44|23.44|25.6|23.6|25.77|23.77|25.38|23.38|0
1751561700000|2025-07-03 16:55:00|25.59|23.59|25.63|23.63|25.71|23.71|25.41|23.41|0
1751562000000|2025-07-03 17:00:00|25.71|23.71|25.59|23.59|25.71|23.71|25.56|23.56|0
1751588100000|2025-07-04 00:15:00|26.1|24.1|26.16|24.16|26.16|24.16|26.1|24.1|0
1751588400000|2025-07-04 00:20:00|26.17|24.17|26.15|24.15|26.21|24.21|26.15|24.15|0
1751588700000|2025-07-04 00:25:00|26.16|24.16|26.19|24.19|26.21|24.21|26.14|24.14|0
1751589000000|2025-07-04 00:30:00|26.17|24.17|26.18|24.18|26.2|24.2|26.15|24.15|0
1751589300000|2025-07-04 00:35:00|26.19|24.19|26.19|24.19|26.2|24.2|26.17|24.17|0
1751589600000|2025-07-04 00:40:00|26.18|24.18|26.16|24.16|26.21|24.21|26.15|24.15|0
1751589900000|2025-07-04 00:45:00|26.17|24.17|26.15|24.15|26.18|24.18|26.15|24.15|0
1751590200000|2025-07-04 00:50:00|26.14|24.14|26.16|24.16|26.19|24.19|26.14|24.14|0
1751590500000|2025-07-04 00:55:00|26.17|24.17|26.17|24.17|26.23|24.23|26.14|24.14|0
1751590800000|2025-07-04 01:00:00|26.18|24.18|26.17|24.17|26.2|24.2|26.13|24.13|0
1751591100000|2025-07-04 01:05:00|26.18|24.18|26.15|24.15|26.19|24.19|26.13|24.13|0
1751591400000|2025-07-04 01:10:00|26.16|24.16|26.14|24.14|26.16|24.16|26.11|24.11|0
1751591700000|2025-07-04 01:15:00|26.13|24.13|26.07|24.07|26.14|24.14|26.05|24.05|0
1751592000000|2025-07-04 01:20:00|26.08|24.08|25.99|23.99|26.1|24.1|25.96|23.96|0
1751592300000|2025-07-04 01:25:00|26|24|25.97|23.97|26.02|24.02|25.93|23.93|0
1751592600000|2025-07-04 01:30:00|25.98|23.98|25.97|23.97|25.99|23.99|25.94|23.94|0
1751592900000|2025-07-04 01:35:00|25.98|23.98|25.96|23.96|25.99|23.99|25.94|23.94|0
1751593200000|2025-07-04 01:40:00|25.95|23.95|25.92|23.92|25.96|23.96|25.9|23.9|0
1751593500000|2025-07-04 01:45:00|25.91|23.91|25.93|23.93|25.94|23.94|25.91|23.91|0
1751593800000|2025-07-04 01:50:00|25.92|23.92|25.93|23.93|25.96|23.96|25.9|23.9|0
1751594100000|2025-07-04 01:55:00|25.92|23.92|25.94|23.94|25.96|23.96|25.92|23.92|0
1751594400000|2025-07-04 02:00:00|25.93|23.93|25.93|23.93|25.94|23.94|25.91|23.91|0
1751594700000|2025-07-04 02:05:00|25.94|23.94|25.92|23.92|25.97|23.97|25.92|23.92|0
1751595000000|2025-07-04 02:10:00|25.93|23.93|26.07|24.07|26.14|24.14|25.92|23.92|0
1751595300000|2025-07-04 02:15:00|26.06|24.06|26.16|24.16|26.23|24.23|26.06|24.06|0
1751595600000|2025-07-04 02:20:00|26.14|24.14|26.07|24.07|26.16|24.16|26.07|24.07|0
1751595900000|2025-07-04 02:25:00|26.08|24.08|26.1|24.1|26.1|24.1|26.07|24.07|0
1751596200000|2025-07-04 02:30:00|26.09|24.09|26.13|24.13|26.15|24.15|26.09|24.09|0
1751596500000|2025-07-04 02:35:00|26.12|24.12|26.11|24.11|26.12|24.12|26.08|24.08|0
1751596800000|2025-07-04 02:40:00|26.1|24.1|26.25|24.25|26.28|24.28|26.09|24.09|0
1751597100000|2025-07-04 02:45:00|26.26|24.26|26.26|24.26|26.26|24.26|26.23|24.23|0
1751597400000|2025-07-04 02:50:00|26.25|24.25|26.27|24.27|26.27|24.27|26.23|24.23|0
1751597700000|2025-07-04 02:55:00|26.26|24.26|26.26|24.26|26.28|24.28|26.01|24.01|0
1751598000000|2025-07-04 03:00:00|26.27|24.27|26.27|24.27|26.29|24.29|26.25|24.25|0
1751598300000|2025-07-04 03:05:00|26.28|24.28|26.06|24.06|26.31|24.31|26.05|24.05|0
1751598600000|2025-07-04 03:10:00|26.05|24.05|26.05|24.05|26.06|24.06|26|24|0
1751598900000|2025-07-04 03:15:00|26.04|24.04|26.05|24.05|26.05|24.05|26.03|24.03|0
1751599200000|2025-07-04 03:20:00|26.04|24.04|26.06|24.06|26.09|24.09|26.04|24.04|0
1751599500000|2025-07-04 03:25:00|26.07|24.07|26.05|24.05|26.08|24.08|26.04|24.04|0
1751599800000|2025-07-04 03:30:00|26.07|24.07|26.06|24.06|26.08|24.08|26.05|24.05|0
1751600100000|2025-07-04 03:35:00|26.05|24.05|26.11|24.11|26.13|24.13|26.03|24.03|0
1751600400000|2025-07-04 03:40:00|26.12|24.12|26.1|24.1|26.31|24.31|26.08|24.08|0
1751600700000|2025-07-04 03:45:00|26.11|24.11|26.1|24.1|26.13|24.13|26.09|24.09|0
1751601000000|2025-07-04 03:50:00|26.12|24.12|26.14|24.14|26.22|24.22|26.1|24.1|0
1751601300000|2025-07-04 03:55:00|26.16|24.16|26.2|24.2|26.23|24.23|26.16|24.16|0
1751601600000|2025-07-04 04:00:00|26.19|24.19|26.22|24.22|26.25|24.25|26.19|24.19|0
1751601900000|2025-07-04 04:05:00|26.2|24.2|26.19|24.19|26.22|24.22|26.19|24.19|0
1751602200000|2025-07-04 04:10:00|26.2|24.2|26.21|24.21|26.22|24.22|26.19|24.19|0
1751602500000|2025-07-04 04:15:00|26.18|24.18|26.18|24.18|26.36|24.36|26.14|24.14|0
1751602800000|2025-07-04 04:20:00|26.36|24.36|26.24|24.24|26.38|24.38|26.18|24.18|0
1751603100000|2025-07-04 04:25:00|26.23|24.23|26.26|24.26|26.34|24.34|26.21|24.21|0
1751603400000|2025-07-04 04:30:00|26.25|24.25|26.24|24.24|26.47|24.47|26.2|24.2|0
1751603700000|2025-07-04 04:35:00|26.26|24.26|26.25|24.25|26.3|24.3|26.23|24.23|0
1751604000000|2025-07-04 04:40:00|26.24|24.24|26.24|24.24|26.45|24.45|26.23|24.23|0
1751604300000|2025-07-04 04:45:00|26.26|24.26|26.25|24.25|26.28|24.28|26.22|24.22|0
1751604600000|2025-07-04 04:50:00|26.26|24.26|26.21|24.21|26.27|24.27|26.19|24.19|0
1751604900000|2025-07-04 04:55:00|26.22|24.22|26.21|24.21|26.23|24.23|26.19|24.19|0
1751605200000|2025-07-04 05:00:00|26.2|24.2|26.21|24.21|26.36|24.36|26.18|24.18|0
1751605500000|2025-07-04 05:05:00|26.22|24.22|26.25|24.25|26.25|24.25|26.18|24.18|0
1751605800000|2025-07-04 05:10:00|26.26|24.26|26.25|24.25|26.26|24.26|26.24|24.24|0
1751606100000|2025-07-04 05:15:00|26.24|24.24|26.2|24.2|26.25|24.25|26.19|24.19|0
1751606400000|2025-07-04 05:20:00|26.21|24.21|26.21|24.21|26.47|24.47|26.18|24.18|0
1751606700000|2025-07-04 05:25:00|26.2|24.2|26.21|24.21|26.21|24.21|26.18|24.18|0
1751607000000|2025-07-04 05:30:00|26.2|24.2|26.27|24.27|26.27|24.27|26.19|24.19|0
1751607300000|2025-07-04 05:35:00|26.24|24.24|26.25|24.25|26.26|24.26|26.21|24.21|0
1751607600000|2025-07-04 05:40:00|26.24|24.24|26.39|24.39|26.39|24.39|26.2|24.2|0
1751607900000|2025-07-04 05:45:00|26.2|24.2|26.21|24.21|26.23|24.23|26.16|24.16|0
1751608200000|2025-07-04 05:50:00|26.2|24.2|26.19|24.19|26.22|24.22|26.19|24.19|0
1751608500000|2025-07-04 05:55:00|26.2|24.2|26.4|24.4|26.4|24.4|26.18|24.18|0
1751608800000|2025-07-04 06:00:00|26.39|24.39|26.24|24.24|26.4|24.4|26.18|24.18|0
1751609100000|2025-07-04 06:05:00|26.25|24.25|26.25|24.25|26.29|24.29|26.21|24.21|0
1751609400000|2025-07-04 06:10:00|26.24|24.24|26.26|24.26|26.32|24.32|26.19|24.19|0
1751609700000|2025-07-04 06:15:00|26.27|24.27|26.25|24.25|26.28|24.28|26.21|24.21|0
1751610000000|2025-07-04 06:20:00|26.26|24.26|26.25|24.25|26.27|24.27|26.23|24.23|0
1751610300000|2025-07-04 06:25:00|26.24|24.24|26.24|24.24|26.29|24.29|26.22|24.22|0
1751610600000|2025-07-04 06:30:00|26.26|24.26|26.24|24.24|26.27|24.27|26.23|24.23|0
1751610900000|2025-07-04 06:35:00|26.23|24.23|26.28|24.28|26.28|24.28|26.23|24.23|0
1751611200000|2025-07-04 06:40:00|26.29|24.29|26.22|24.22|26.3|24.3|26.22|24.22|0
1751611500000|2025-07-04 06:45:00|26.23|24.23|26.3|24.3|26.3|24.3|26.22|24.22|0
1751611800000|2025-07-04 06:50:00|26.31|24.31|26.31|24.31|26.32|24.32|26.29|24.29|0
1751612100000|2025-07-04 06:55:00|26.32|24.32|26.27|24.27|26.36|24.36|26.27|24.27|0
1751612400000|2025-07-04 07:00:00|26.26|24.26|26.27|24.27|26.5|24.5|26.18|24.18|0
1751612700000|2025-07-04 07:05:00|26.26|24.26|26.51|24.51|26.65|24.65|26.26|24.26|0
1751613000000|2025-07-04 07:10:00|26.52|24.52|26.55|24.55|26.57|24.57|26.46|24.46|0
1751613300000|2025-07-04 07:15:00|26.53|24.53|26.8|24.8|26.82|24.82|26.51|24.51|0
1751613600000|2025-07-04 07:20:00|26.82|24.82|26.72|24.72|26.86|24.86|26.68|24.68|0
1751613900000|2025-07-04 07:25:00|26.73|24.73|26.74|24.74|26.75|24.75|26.65|24.65|0
1751614200000|2025-07-04 07:30:00|26.71|24.71|26.7|24.7|26.81|24.81|26.67|24.67|0
1751614500000|2025-07-04 07:35:00|26.69|24.69|26.74|24.74|26.77|24.77|26.66|24.66|0
1751614800000|2025-07-04 07:40:00|26.72|24.72|26.74|24.74|26.77|24.77|26.72|24.72|0
1751615100000|2025-07-04 07:45:00|26.75|24.75|26.88|24.88|26.91|24.91|26.73|24.73|0
1751615400000|2025-07-04 07:50:00|26.89|24.89|26.84|24.84|26.92|24.92|26.82|24.82|0
1751615700000|2025-07-04 07:55:00|26.85|24.85|27.05|25.05|27.2|25.2|26.83|24.83|0
1751616000000|2025-07-04 08:00:00|27.1|25.1|27.26|25.26|27.28|25.28|27.05|25.05|0
1751616300000|2025-07-04 08:05:00|27.25|25.25|27.27|25.27|27.27|25.27|27.21|25.21|0
1751616600000|2025-07-04 08:10:00|27.26|25.26|27.32|25.32|27.38|25.38|27.23|25.23|0
1751616900000|2025-07-04 08:15:00|27.33|25.33|27.26|25.26|27.46|25.46|27.26|25.26|0
1751617200000|2025-07-04 08:20:00|27.25|25.25|27.12|25.12|27.4|25.4|27.12|25.12|0
1751617500000|2025-07-04 08:25:00|27.08|25.08|27.01|25.01|27.08|25.08|26.94|24.94|0
1751617800000|2025-07-04 08:30:00|27.02|25.02|27.14|25.14|27.19|25.19|26.97|24.97|0
1751618100000|2025-07-04 08:35:00|27.15|25.15|27.16|25.16|27.23|25.23|27.1|25.1|0
1751618400000|2025-07-04 08:40:00|27.14|25.14|27.18|25.18|27.21|25.21|27.14|25.14|0
1751618700000|2025-07-04 08:45:00|27.19|25.19|27.34|25.34|27.44|25.44|27.16|25.16|0
1751619000000|2025-07-04 08:50:00|27.35|25.35|27.47|25.47|27.54|25.54|27.33|25.33|0
1751619300000|2025-07-04 08:55:00|27.46|25.46|27.53|25.53|27.56|25.56|27.46|25.46|0
1751619600000|2025-07-04 09:00:00|27.52|25.52|27.62|25.62|27.78|25.78|27.52|25.52|0
1751619900000|2025-07-04 09:05:00|27.55|25.55|27.5|25.5|27.69|25.69|27.47|25.47|0
1751620200000|2025-07-04 09:10:00|27.49|25.49|27.55|25.55|27.68|25.68|27.48|25.48|0
1751620500000|2025-07-04 09:15:00|27.56|25.56|27.67|25.67|27.72|25.72|27.54|25.54|0
1751620800000|2025-07-04 09:20:00|27.68|25.68|27.65|25.65|27.71|25.71|27.62|25.62|0
1751621100000|2025-07-04 09:25:00|27.64|25.64|27.68|25.68|27.69|25.69|27.61|25.61|0
1751621400000|2025-07-04 09:30:00|27.69|25.69|27.66|25.66|27.71|25.71|27.55|25.55|0
1751621700000|2025-07-04 09:35:00|27.64|25.64|27.67|25.67|27.73|25.73|27.61|25.61|0
1751622000000|2025-07-04 09:40:00|27.68|25.68|27.47|25.47|27.69|25.69|27.45|25.45|0
1751622300000|2025-07-04 09:45:00|27.46|25.46|27.48|25.48|27.54|25.54|27.45|25.45|0
1751622600000|2025-07-04 09:50:00|27.49|25.49|27.5|25.5|27.54|25.54|27.45|25.45|0
1751622900000|2025-07-04 09:55:00|27.51|25.51|27.46|25.46|27.54|25.54|27.41|25.41|0
1751623200000|2025-07-04 10:00:00|27.45|25.45|27.47|25.47|27.51|25.51|27.43|25.43|0
1751623500000|2025-07-04 10:05:00|27.48|25.48|27.53|25.53|27.58|25.58|27.47|25.47|0
1751623800000|2025-07-04 10:10:00|27.51|25.51|27.5|25.5|27.53|25.53|27.44|25.44|0
1751624100000|2025-07-04 10:15:00|27.51|25.51|27.54|25.54|27.6|25.6|27.46|25.46|0
1751624400000|2025-07-04 10:20:00|27.53|25.53|27.55|25.55|27.55|25.55|27.47|25.47|0
1751624700000|2025-07-04 10:25:00|27.56|25.56|27.52|25.52|27.57|25.57|27.51|25.51|0
1751625000000|2025-07-04 10:30:00|27.51|25.51|27.57|25.57|27.67|25.67|27.5|25.5|0
1751625300000|2025-07-04 10:35:00|27.58|25.58|27.48|25.48|27.58|25.58|27.44|25.44|0
1751625600000|2025-07-04 10:40:00|27.5|25.5|27.64|25.64|27.65|25.65|27.47|25.47|0
1751625900000|2025-07-04 10:45:00|27.65|25.65|27.75|25.75|27.76|25.76|27.6|25.6|0
1751626200000|2025-07-04 10:50:00|27.74|25.74|27.93|25.93|27.96|25.96|27.73|25.73|0
1751626500000|2025-07-04 10:55:00|27.94|25.94|27.94|25.94|28.11|26.11|27.89|25.89|0
1751626800000|2025-07-04 11:00:00|27.97|25.97|27.74|25.74|27.97|25.97|27.71|25.71|0
1751627100000|2025-07-04 11:05:00|27.75|25.75|27.88|25.88|27.95|25.95|27.72|25.72|0
1751627400000|2025-07-04 11:10:00|27.87|25.87|27.83|25.83|27.92|25.92|27.78|25.78|0
1751627700000|2025-07-04 11:15:00|27.84|25.84|27.7|25.7|27.84|25.84|27.51|25.51|0
1751628000000|2025-07-04 11:20:00|27.69|25.69|27.69|25.69|27.71|25.71|27.64|25.64|0
1751628300000|2025-07-04 11:25:00|27.68|25.68|27.69|25.69|27.73|25.73|27.64|25.64|0
1751628600000|2025-07-04 11:30:00|27.68|25.68|27.63|25.63|27.71|25.71|27.59|25.59|0
1751628900000|2025-07-04 11:35:00|27.64|25.64|27.71|25.71|27.72|25.72|27.59|25.59|0
1751629200000|2025-07-04 11:40:00|27.7|25.7|27.72|25.72|27.75|25.75|27.69|25.69|0
1751629500000|2025-07-04 11:45:00|27.73|25.73|27.71|25.71|27.76|25.76|27.7|25.7|0
1751629800000|2025-07-04 11:50:00|27.72|25.72|27.67|25.67|27.72|25.72|27.66|25.66|0
1751630100000|2025-07-04 11:55:00|27.66|25.66|27.63|25.63|27.69|25.69|27.6|25.6|0
1751630400000|2025-07-04 12:00:00|27.64|25.64|27.57|25.57|27.64|25.64|27.56|25.56|0
1751630700000|2025-07-04 12:05:00|27.61|25.61|27.63|25.63|27.69|25.69|27.59|25.59|0
1751631000000|2025-07-04 12:10:00|27.61|25.61|27.63|25.63|27.67|25.67|27.61|25.61|0
1751631300000|2025-07-04 12:15:00|27.64|25.64|27.69|25.69|27.7|25.7|27.59|25.59|0
1751631600000|2025-07-04 12:20:00|27.64|25.64|27.67|25.67|27.73|25.73|27.64|25.64|0
1751631900000|2025-07-04 12:25:00|27.68|25.68|27.69|25.69|27.76|25.76|27.68|25.68|0
1751632200000|2025-07-04 12:30:00|27.71|25.71|27.71|25.71|27.77|25.77|27.69|25.69|0
1751632500000|2025-07-04 12:35:00|27.72|25.72|27.74|25.74|27.77|25.77|27.66|25.66|0
1751632800000|2025-07-04 12:40:00|27.73|25.73|27.69|25.69|27.76|25.76|27.62|25.62|0
1751633100000|2025-07-04 12:45:00|27.7|25.7|27.67|25.67|27.71|25.71|27.62|25.62|0
1751633400000|2025-07-04 12:50:00|27.66|25.66|27.67|25.67|27.7|25.7|27.65|25.65|0
1751633700000|2025-07-04 12:55:00|27.66|25.66|27.67|25.67|27.73|25.73|27.64|25.64|0
1751634000000|2025-07-04 13:00:00|27.66|25.66|27.72|25.72|27.74|25.74|27.65|25.65|0
1751634300000|2025-07-04 13:05:00|27.73|25.73|27.73|25.73|27.76|25.76|27.7|25.7|0
1751634600000|2025-07-04 13:10:00|27.72|25.72|27.74|25.74|27.76|25.76|27.7|25.7|0
1751634900000|2025-07-04 13:15:00|27.72|25.72|27.74|25.74|27.76|25.76|27.7|25.7|0
1751635200000|2025-07-04 13:20:00|27.73|25.73|28.03|25.43|28.03|25.8|27.69|25.41|0
1751635500000|2025-07-04 13:25:00|28.04|25.44|28.01|25.41|28.08|25.48|28.01|25.41|0
1751635800000|2025-07-04 13:30:00|27.71|25.71|27.73|25.73|27.78|25.78|27.67|25.67|0
1751636100000|2025-07-04 13:35:00|27.75|25.75|27.87|25.87|27.91|25.91|27.74|25.74|0
1751636400000|2025-07-04 13:40:00|27.88|25.88|27.68|25.68|27.9|25.9|27.62|25.62|0
1751636700000|2025-07-04 13:45:00|27.67|25.67|27.73|25.73|27.75|25.75|27.54|25.54|0
1751637000000|2025-07-04 13:50:00|27.72|25.72|27.64|25.64|27.77|25.77|27.63|25.63|0
1751637300000|2025-07-04 13:55:00|27.63|25.63|27.62|25.62|27.85|25.85|27.56|25.56|0
1751637600000|2025-07-04 14:00:00|27.63|25.63|27.5|25.5|27.63|25.63|27.49|25.49|0
1751637900000|2025-07-04 14:05:00|27.52|25.52|27.52|25.52|27.58|25.58|27.51|25.51|0
1751638200000|2025-07-04 14:10:00|27.54|25.54|27.58|25.58|27.61|25.61|27.51|25.51|0
1751638500000|2025-07-04 14:15:00|27.59|25.59|27.58|25.58|27.61|25.61|27.5|25.5|0
1751638800000|2025-07-04 14:20:00|27.59|25.59|27.53|25.53|27.6|25.6|27.51|25.51|0
1751639100000|2025-07-04 14:25:00|27.54|25.54|27.47|25.47|27.55|25.55|27.43|25.43|0
1751639400000|2025-07-04 14:30:00|27.46|25.46|27.29|25.29|27.49|25.49|27.27|25.27|0
1751639700000|2025-07-04 14:35:00|27.3|25.3|27.29|25.29|27.31|25.31|27.17|25.17|0
1751640000000|2025-07-04 14:40:00|27.3|25.3|27.28|25.28|27.32|25.32|27.27|25.27|0
1751640300000|2025-07-04 14:45:00|27.29|25.29|27.29|25.29|27.32|25.32|27.23|25.23|0
1751640600000|2025-07-04 14:50:00|27.28|25.28|27.3|25.3|27.31|25.31|27.28|25.28|0
1751640900000|2025-07-04 14:55:00|27.29|25.29|27.32|25.32|27.35|25.35|27.28|25.28|0
1751641200000|2025-07-04 15:00:00|27.31|25.31|27.33|25.33|27.37|25.37|27.29|25.29|0
1751641500000|2025-07-04 15:05:00|27.32|25.32|27.34|25.34|27.38|25.38|27.19|25.19|0
1751641800000|2025-07-04 15:10:00|27.33|25.33|27.33|25.33|27.37|25.37|27.31|25.31|0
1751642100000|2025-07-04 15:15:00|27.34|25.34|27.46|25.46|27.54|25.54|27.34|25.34|0
1751642400000|2025-07-04 15:20:00|27.47|25.47|27.51|25.51|27.51|25.51|27.46|25.46|0
1751642700000|2025-07-04 15:25:00|27.5|25.5|27.47|25.47|27.51|25.51|27.45|25.45|0
1751643000000|2025-07-04 15:30:00|27.48|25.48|27.99|25.99|28|26|27.48|25.48|0
1751847300000|2025-07-07 00:15:00|26.74|24.74|26.76|24.76|26.79|24.79|26.71|24.71|0
1751847600000|2025-07-07 00:20:00|26.75|24.75|26.78|24.78|26.8|24.8|26.73|24.73|0
1751847900000|2025-07-07 00:25:00|26.77|24.77|26.72|24.72|26.79|24.79|26.72|24.72|0
1751848200000|2025-07-07 00:30:00|26.73|24.73|26.71|24.71|26.78|24.78|26.58|24.58|0
1751848500000|2025-07-07 00:35:00|26.7|24.7|26.72|24.72|26.8|24.8|26.62|24.62|0
1751848800000|2025-07-07 00:40:00|26.73|24.73|26.72|24.72|26.81|24.81|26.67|24.67|0
1751849100000|2025-07-07 00:45:00|26.73|24.73|26.71|24.71|26.73|24.73|26.59|24.59|0
1751849400000|2025-07-07 00:50:00|26.61|24.61|26.69|24.69|26.73|24.73|26.61|24.61|0
1751849700000|2025-07-07 00:55:00|26.71|24.71|26.71|24.71|26.74|24.74|26.65|24.65|0
1751850000000|2025-07-07 01:00:00|26.72|24.72|26.8|24.8|26.85|24.85|26.68|24.68|0
1751850300000|2025-07-07 01:05:00|26.84|24.84|26.92|24.92|27.07|25.07|26.78|24.78|0
1751850600000|2025-07-07 01:10:00|26.94|24.94|27.08|25.08|27.08|25.08|26.91|24.91|0
1751850900000|2025-07-07 01:15:00|27.07|25.07|26.8|24.8|27.08|25.08|26.68|24.68|0
1751851200000|2025-07-07 01:20:00|26.79|24.79|26.77|24.77|26.79|24.79|26.71|24.71|0
1751851500000|2025-07-07 01:25:00|26.78|24.78|26.7|24.7|26.78|24.78|26.68|24.68|0
1751851800000|2025-07-07 01:30:00|26.71|24.71|26.72|24.72|26.76|24.76|26.62|24.62|0
1751852100000|2025-07-07 01:35:00|26.71|24.71|26.86|24.86|26.9|24.9|26.68|24.68|0
1751852400000|2025-07-07 01:40:00|26.85|24.85|26.79|24.79|26.87|24.87|26.76|24.76|0
1751852700000|2025-07-07 01:45:00|26.78|24.78|26.8|24.8|26.85|24.85|26.72|24.72|0
1751853000000|2025-07-07 01:50:00|26.79|24.79|26.69|24.69|26.8|24.8|26.69|24.69|0
1751853300000|2025-07-07 01:55:00|26.7|24.7|26.77|24.77|26.78|24.78|26.69|24.69|0
1751853600000|2025-07-07 02:00:00|26.76|24.76|26.76|24.76|26.78|24.78|26.74|24.74|0
1751853900000|2025-07-07 02:05:00|26.77|24.77|26.76|24.76|26.81|24.81|26.69|24.69|0
1751854200000|2025-07-07 02:10:00|26.77|24.77|26.64|24.64|26.84|24.84|26.57|24.57|0
1751854500000|2025-07-07 02:15:00|26.65|24.65|26.7|24.7|26.72|24.72|26.58|24.58|0
1751854800000|2025-07-07 02:20:00|26.69|24.69|26.69|24.69|26.75|24.75|26.68|24.68|0
1751855100000|2025-07-07 02:25:00|26.67|24.67|26.72|24.72|26.74|24.74|26.66|24.66|0
1751855400000|2025-07-07 02:30:00|26.71|24.71|26.77|24.77|26.8|24.8|26.6|24.6|0
1751855700000|2025-07-07 02:35:00|26.78|24.78|26.81|24.81|26.83|24.83|26.75|24.75|0
1751856000000|2025-07-07 02:40:00|26.82|24.82|26.6|24.6|26.83|24.83|26.59|24.59|0
1751856300000|2025-07-07 02:45:00|26.59|24.59|26.76|24.76|26.78|24.78|26.59|24.59|0
1751856600000|2025-07-07 02:50:00|26.73|24.73|26.76|24.76|26.77|24.77|26.61|24.61|0
1751856900000|2025-07-07 02:55:00|26.75|24.75|26.78|24.78|26.78|24.78|26.73|24.73|0
1751857200000|2025-07-07 03:00:00|26.79|24.79|26.86|24.86|26.99|24.99|26.68|24.68|0
1751857500000|2025-07-07 03:05:00|26.85|24.85|26.91|24.91|26.96|24.96|26.83|24.83|0
1751857800000|2025-07-07 03:10:00|26.9|24.9|26.91|24.91|26.94|24.94|26.78|24.78|0
1751858100000|2025-07-07 03:15:00|26.92|24.92|26.92|24.92|26.94|24.94|26.89|24.89|0
1751858400000|2025-07-07 03:20:00|26.93|24.93|26.92|24.92|26.93|24.93|26.89|24.89|0
1751858700000|2025-07-07 03:25:00|26.91|24.91|26.84|24.84|26.92|24.92|26.84|24.84|0
1751859000000|2025-07-07 03:30:00|26.85|24.85|26.77|24.77|26.87|24.87|26.7|24.7|0
1751859300000|2025-07-07 03:35:00|26.78|24.78|26.81|24.81|26.82|24.82|26.74|24.74|0
1751859600000|2025-07-07 03:40:00|26.79|24.79|26.77|24.77|26.81|24.81|26.7|24.7|0
1751859900000|2025-07-07 03:45:00|26.75|24.75|26.72|24.72|26.76|24.76|26.61|24.61|0
1751860200000|2025-07-07 03:50:00|26.71|24.71|26.53|24.53|26.73|24.73|26.53|24.53|0
1751860500000|2025-07-07 03:55:00|26.59|24.59|26.67|24.67|26.68|24.68|26.55|24.55|0
1751860800000|2025-07-07 04:00:00|26.68|24.68|26.4|24.4|26.7|24.7|26.4|24.4|0
1751861100000|2025-07-07 04:05:00|26.39|24.39|26.46|24.46|26.6|24.6|26.34|24.34|0
1751861400000|2025-07-07 04:10:00|26.47|24.47|26.53|24.53|26.6|24.6|26.45|24.45|0
1751861700000|2025-07-07 04:15:00|26.51|24.51|26.56|24.56|26.57|24.57|26.45|24.45|0
1751862000000|2025-07-07 04:20:00|26.57|24.57|26.6|24.6|26.7|24.7|26.54|24.54|0
1751862300000|2025-07-07 04:25:00|26.61|24.61|26.55|24.55|26.62|24.62|26.54|24.54|0
1751862600000|2025-07-07 04:30:00|26.36|24.36|26.58|24.58|26.65|24.65|26.36|24.36|0
1751862900000|2025-07-07 04:35:00|26.61|24.61|26.83|24.83|26.83|24.83|26.59|24.59|0
1751863200000|2025-07-07 04:40:00|26.84|24.84|26.66|24.66|26.84|24.84|26.65|24.65|0
1751863500000|2025-07-07 04:45:00|26.67|24.67|26.67|24.67|26.75|24.75|26.64|24.64|0
1751863800000|2025-07-07 04:50:00|26.66|24.66|26.68|24.68|26.69|24.69|26.64|24.64|0
1751864100000|2025-07-07 04:55:00|26.67|24.67|26.81|24.81|26.84|24.84|26.66|24.66|0
1751864400000|2025-07-07 05:00:00|26.82|24.82|26.78|24.78|26.86|24.86|26.74|24.74|0
1751864700000|2025-07-07 05:05:00|26.79|24.79|26.82|24.82|26.92|24.92|26.77|24.77|0
1751865000000|2025-07-07 05:10:00|26.83|24.83|26.78|24.78|26.9|24.9|26.77|24.77|0
1751865300000|2025-07-07 05:15:00|26.79|24.79|26.77|24.77|26.87|24.87|26.75|24.75|0
1751865600000|2025-07-07 05:20:00|26.79|24.79|26.82|24.82|26.83|24.83|26.74|24.74|0
1751865900000|2025-07-07 05:25:00|26.77|24.77|26.78|24.78|26.88|24.88|26.76|24.76|0
1751866200000|2025-07-07 05:30:00|26.75|24.75|26.75|24.75|26.89|24.89|26.72|24.72|0
1751866500000|2025-07-07 05:35:00|26.73|24.73|26.86|24.86|26.86|24.86|26.68|24.68|0
1751866800000|2025-07-07 05:40:00|26.85|24.85|26.74|24.74|26.85|24.85|26.67|24.67|0
1751867100000|2025-07-07 05:45:00|26.76|24.76|26.71|24.71|26.76|24.76|26.65|24.65|0
1751867400000|2025-07-07 05:50:00|26.7|24.7|26.7|24.7|26.76|24.76|26.69|24.69|0
1751867700000|2025-07-07 05:55:00|26.72|24.72|26.7|24.7|26.72|24.72|26.67|24.67|0
1751868000000|2025-07-07 06:00:00|26.71|24.71|26.78|24.78|26.86|24.86|26.67|24.67|0
1751868300000|2025-07-07 06:05:00|26.77|24.77|26.78|24.78|26.84|24.84|26.74|24.74|0
1751868600000|2025-07-07 06:10:00|26.79|24.79|26.81|24.81|26.85|24.85|26.77|24.77|0
1751868900000|2025-07-07 06:15:00|26.8|24.8|26.91|24.91|26.93|24.93|26.79|24.79|0
1751869200000|2025-07-07 06:20:00|26.92|24.92|26.89|24.89|26.92|24.92|26.86|24.86|0
1751869500000|2025-07-07 06:25:00|26.9|24.9|26.91|24.91|26.94|24.94|26.86|24.86|0
1751869800000|2025-07-07 06:30:00|26.9|24.9|26.81|24.81|27.01|25.01|26.74|24.74|0
1751870100000|2025-07-07 06:35:00|26.82|24.82|26.79|24.79|26.88|24.88|26.76|24.76|0
1751870400000|2025-07-07 06:40:00|26.81|24.81|26.82|24.82|26.85|24.85|26.77|24.77|0
1751870700000|2025-07-07 06:45:00|26.81|24.81|26.86|24.86|26.94|24.94|26.79|24.79|0
1751871000000|2025-07-07 06:50:00|26.85|24.85|26.75|24.75|26.85|24.85|26.72|24.72|0
1751871300000|2025-07-07 06:55:00|26.73|24.73|26.75|24.75|26.8|24.8|26.71|24.71|0
1751871600000|2025-07-07 07:00:00|26.76|24.76|26.64|24.64|26.77|24.77|26.58|24.58|0
1751871900000|2025-07-07 07:05:00|26.66|24.66|26.8|24.8|26.9|24.9|26.6|24.6|0
1751872200000|2025-07-07 07:10:00|26.79|24.79|26.75|24.75|26.85|24.85|26.66|24.66|0
1751872500000|2025-07-07 07:15:00|26.77|24.77|26.83|24.83|26.83|24.83|26.68|24.68|0
1751872800000|2025-07-07 07:20:00|26.8|24.8|26.7|24.7|26.81|24.81|26.69|24.69|0
1751873100000|2025-07-07 07:25:00|26.71|24.71|26.72|24.72|26.73|24.73|26.66|24.66|0
1751873400000|2025-07-07 07:30:00|26.74|24.74|26.79|24.79|26.88|24.88|26.7|24.7|0
1751873700000|2025-07-07 07:35:00|26.76|24.76|26.74|24.74|26.82|24.82|26.73|24.73|0
1751874000000|2025-07-07 07:40:00|26.72|24.72|26.73|24.73|26.77|24.77|26.7|24.7|0
1751874300000|2025-07-07 07:45:00|26.74|24.74|26.76|24.76|26.77|24.77|26.72|24.72|0
1751874600000|2025-07-07 07:50:00|26.75|24.75|26.76|24.76|26.79|24.79|26.72|24.72|0
1751874900000|2025-07-07 07:55:00|26.75|24.75|26.74|24.74|26.78|24.78|26.68|24.68|0
1751875200000|2025-07-07 08:00:00|26.78|24.78|26.73|24.73|26.8|24.8|26.7|24.7|0
1751875500000|2025-07-07 08:05:00|26.72|24.72|26.76|24.76|26.81|24.81|26.71|24.71|0
1751875800000|2025-07-07 08:10:00|26.77|24.77|26.78|24.78|26.85|24.85|26.72|24.72|0
1751876100000|2025-07-07 08:15:00|26.79|24.79|26.78|24.78|26.83|24.83|26.74|24.74|0
1751876400000|2025-07-07 08:20:00|26.8|24.8|26.78|24.78|26.81|24.81|26.76|24.76|0
1751876700000|2025-07-07 08:25:00|26.77|24.77|26.72|24.72|26.81|24.81|26.67|24.67|0
1751877000000|2025-07-07 08:30:00|26.69|24.69|26.72|24.72|26.73|24.73|26.63|24.63|0
1751877300000|2025-07-07 08:35:00|26.71|24.71|26.71|24.71|26.73|24.73|26.66|24.66|0
1751877600000|2025-07-07 08:40:00|26.7|24.7|26.71|24.71|26.73|24.73|26.63|24.63|0
1751877900000|2025-07-07 08:45:00|26.7|24.7|26.74|24.74|26.76|24.76|26.69|24.69|0
1751878200000|2025-07-07 08:50:00|26.73|24.73|26.74|24.74|26.77|24.77|26.71|24.71|0
1751878500000|2025-07-07 08:55:00|26.73|24.73|26.75|24.75|26.8|24.8|26.73|24.73|0
1751878800000|2025-07-07 09:00:00|26.74|24.74|26.79|24.79|26.81|24.81|26.71|24.71|0
1751879100000|2025-07-07 09:05:00|26.76|24.76|26.76|24.76|26.81|24.81|26.74|24.74|0
1751879400000|2025-07-07 09:10:00|26.75|24.75|26.75|24.75|26.79|24.79|26.73|24.73|0
1751879700000|2025-07-07 09:15:00|26.74|24.74|26.75|24.75|26.76|24.76|26.73|24.73|0
1751880000000|2025-07-07 09:20:00|26.74|24.74|26.75|24.75|26.78|24.78|26.72|24.72|0
1751880300000|2025-07-07 09:25:00|26.74|24.74|26.77|24.77|26.82|24.82|26.73|24.73|0
1751880600000|2025-07-07 09:30:00|26.75|24.75|26.75|24.75|26.77|24.77|26.73|24.73|0
1751880900000|2025-07-07 09:35:00|26.74|24.74|26.59|24.59|26.75|24.75|26.58|24.58|0
1751881200000|2025-07-07 09:40:00|26.58|24.58|26.61|24.61|26.63|24.63|26.57|24.57|0
1751881500000|2025-07-07 09:45:00|26.6|24.6|26.61|24.61|26.62|24.62|26.59|24.59|0
1751881800000|2025-07-07 09:50:00|26.6|24.6|26.38|24.38|26.61|24.61|26.38|24.38|0
1751882100000|2025-07-07 09:55:00|26.37|24.37|26.24|24.24|26.4|24.4|26.21|24.21|0
1751882400000|2025-07-07 10:00:00|26.25|24.25|26.26|24.26|26.28|24.28|26.21|24.21|0
1751882700000|2025-07-07 10:05:00|26.25|24.25|26.14|24.14|26.27|24.27|26.12|24.12|0
1751883000000|2025-07-07 10:10:00|26.13|24.13|26.05|24.05|26.18|24.18|26.05|24.05|0
1751883300000|2025-07-07 10:15:00|26.04|24.04|26.2|24.2|26.24|24.24|26.04|24.04|0
1751883600000|2025-07-07 10:20:00|26.21|24.21|26.21|24.21|26.25|24.25|26.19|24.19|0
1751883900000|2025-07-07 10:25:00|26.2|24.2|26.21|24.21|26.23|24.23|26.18|24.18|0
1751884200000|2025-07-07 10:30:00|26.22|24.22|26.16|24.16|26.24|24.24|26.15|24.15|0
1751884500000|2025-07-07 10:35:00|26.17|24.17|26.17|24.17|26.2|24.2|26.14|24.14|0
1751884800000|2025-07-07 10:40:00|26.16|24.16|26.22|24.22|26.24|24.24|26.15|24.15|0
1751885100000|2025-07-07 10:45:00|26.21|24.21|26.22|24.22|26.24|24.24|26.2|24.2|0
1751885400000|2025-07-07 10:50:00|26.23|24.23|26.2|24.2|26.25|24.25|26.18|24.18|0
1751885700000|2025-07-07 10:55:00|26.21|24.21|26.21|24.21|26.24|24.24|26.18|24.18|0
1751886000000|2025-07-07 11:00:00|26.17|24.17|26.2|24.2|26.23|24.23|26.16|24.16|0
1751886300000|2025-07-07 11:05:00|26.19|24.19|26.25|24.25|26.26|24.26|26.15|24.15|0
1751886600000|2025-07-07 11:10:00|26.24|24.24|26.27|24.27|26.28|24.28|26.24|24.24|0
1751886900000|2025-07-07 11:15:00|26.28|24.28|26.26|24.26|26.3|24.3|26.24|24.24|0
1751887200000|2025-07-07 11:20:00|26.27|24.27|26.24|24.24|26.28|24.28|26.23|24.23|0
1751887500000|2025-07-07 11:25:00|26.23|24.23|26.15|24.15|26.23|24.23|26.12|24.12|0
1751887800000|2025-07-07 11:30:00|26.14|24.14|26.17|24.17|26.21|24.21|26.09|24.09|0
1751888100000|2025-07-07 11:35:00|26.18|24.18|26.17|24.17|26.22|24.22|26.13|24.13|0
1751888400000|2025-07-07 11:40:00|26.16|24.16|26.11|24.11|26.18|24.18|26.06|24.06|0
1751888700000|2025-07-07 11:45:00|26.12|24.12|26.05|24.05|26.18|24.18|26.05|24.05|0
1751889000000|2025-07-07 11:50:00|26.06|24.06|26.06|24.06|26.09|24.09|26.04|24.04|0
1751889300000|2025-07-07 11:55:00|26.07|24.07|25.96|23.96|26.08|24.08|25.92|23.92|0
1751889600000|2025-07-07 12:00:00|25.98|23.98|26.06|24.06|27.05|25.05|25.98|23.98|0
1751889900000|2025-07-07 12:05:00|26.05|24.05|25.96|23.96|26.07|24.07|25.91|23.91|0
1751890200000|2025-07-07 12:10:00|25.95|23.95|25.92|23.92|26|24|25.89|23.89|0
1751890500000|2025-07-07 12:15:00|25.91|23.91|25.88|23.88|25.93|23.93|25.85|23.85|0
1751890800000|2025-07-07 12:20:00|25.86|23.86|25.91|23.91|25.94|23.94|25.84|23.84|0
1751891100000|2025-07-07 12:25:00|25.9|23.9|26.02|24.02|26.03|24.03|25.9|23.9|0
1751891400000|2025-07-07 12:30:00|26.48|24.48|25.97|23.97|26.48|24.48|25.96|23.96|0
1751891700000|2025-07-07 12:35:00|25.99|23.99|25.97|23.97|25.99|23.99|25.89|23.89|0
1751892000000|2025-07-07 12:40:00|25.95|23.95|26.08|24.08|26.08|24.08|25.94|23.94|0
1751892300000|2025-07-07 12:45:00|26.09|24.09|26.13|24.13|26.2|24.2|26.08|24.08|0
1751892600000|2025-07-07 12:50:00|26.12|24.12|26.26|24.26|26.29|24.29|26.1|24.1|0
1751892900000|2025-07-07 12:55:00|26.25|24.25|26.37|24.37|26.4|24.4|26.24|24.24|0
1751893200000|2025-07-07 13:00:00|26.35|24.35|26.42|24.42|26.47|24.47|26.3|24.3|0
1751893500000|2025-07-07 13:05:00|26.43|24.43|26.42|24.42|26.43|24.43|26.33|24.33|0
1751893800000|2025-07-07 13:10:00|26.4|24.4|26.42|24.42|26.44|24.44|26.37|24.37|0
1751894100000|2025-07-07 13:15:00|26.43|24.43|26.47|24.47|26.48|24.48|26.38|24.38|0
1751894400000|2025-07-07 13:20:00|26.48|24.48|26.71|24.11|26.71|24.5|26.39|24.11|0
1751894700000|2025-07-07 13:25:00|26.73|24.13|26.64|24.04|26.74|24.14|26.59|23.99|0
1751895000000|2025-07-07 13:30:00|26.14|24.14|26.38|24.38|26.48|24.48|26.06|24.06|0
1751895300000|2025-07-07 13:35:00|26.39|24.39|26.32|24.32|26.45|24.45|26.24|24.24|0
1751895600000|2025-07-07 13:40:00|26.34|24.34|26.4|24.4|26.43|24.43|26.28|24.28|0
1751895900000|2025-07-07 13:45:00|26.39|24.39|26.41|24.41|26.54|24.54|26.39|24.39|0
1751896200000|2025-07-07 13:50:00|26.4|24.4|26.26|24.26|26.43|24.43|26.22|24.22|0
1751896500000|2025-07-07 13:55:00|26.27|24.27|26.3|24.3|26.32|24.32|26.15|24.15|0
1751896800000|2025-07-07 14:00:00|26.31|24.31|26.6|24.6|26.73|24.73|26.23|24.23|0
1751897100000|2025-07-07 14:05:00|26.58|24.58|26.52|24.52|26.58|24.58|26.43|24.43|0
1751897400000|2025-07-07 14:10:00|26.46|24.46|26.57|24.57|26.63|24.63|26.43|24.43|0
1751897700000|2025-07-07 14:15:00|26.59|24.59|26.58|24.58|26.83|24.83|26.56|24.56|0
1751898000000|2025-07-07 14:20:00|26.57|24.57|26.5|24.5|26.66|24.66|26.44|24.44|0
1751898300000|2025-07-07 14:25:00|26.52|24.52|26.55|24.55|26.6|24.6|26.38|24.38|0
1751898600000|2025-07-07 14:30:00|26.56|24.56|26.61|24.61|26.67|24.67|26.51|24.51|0
1751898900000|2025-07-07 14:35:00|26.64|24.64|26.63|24.63|26.74|24.74|26.58|24.58|0
1751899200000|2025-07-07 14:40:00|26.62|24.62|26.63|24.63|26.65|24.65|26.54|24.54|0
1751899500000|2025-07-07 14:45:00|26.61|24.61|26.57|24.57|26.63|24.63|26.49|24.49|0
1751899800000|2025-07-07 14:50:00|26.55|24.55|26.63|24.63|26.81|24.81|26.5|24.5|0
1751900100000|2025-07-07 14:55:00|26.64|24.64|26.76|24.76|26.89|24.89|26.64|24.64|0
1751900400000|2025-07-07 15:00:00|26.73|24.73|26.82|24.82|26.88|24.88|26.69|24.69|0
1751900700000|2025-07-07 15:05:00|26.83|24.83|26.79|24.79|26.9|24.9|26.76|24.76|0
1751901000000|2025-07-07 15:10:00|26.81|24.81|26.79|24.79|26.9|24.9|26.74|24.74|0
1751901300000|2025-07-07 15:15:00|26.8|24.8|26.86|24.86|26.94|24.94|26.7|24.7|0
1751901600000|2025-07-07 15:20:00|26.87|24.87|26.77|24.77|26.92|24.92|26.77|24.77|0
1751901900000|2025-07-07 15:25:00|26.8|24.8|26.71|24.71|26.82|24.82|26.68|24.68|0
1751902200000|2025-07-07 15:30:00|26.73|24.73|26.69|24.69|26.76|24.76|26.56|24.56|0
1751902500000|2025-07-07 15:35:00|26.7|24.7|26.7|24.7|26.75|24.75|26.65|24.65|0
1751902800000|2025-07-07 15:40:00|26.69|24.69|26.86|24.86|26.88|24.88|26.64|24.64|0
1751903100000|2025-07-07 15:45:00|26.87|24.87|27.06|25.06|27.08|25.08|26.82|24.82|0
1751903400000|2025-07-07 15:50:00|27.07|25.07|27.02|25.02|27.1|25.1|26.97|24.97|0
1751903700000|2025-07-07 15:55:00|27.01|25.01|26.75|24.75|27.06|25.06|26.73|24.73|0
1751904000000|2025-07-07 16:00:00|26.73|24.73|26.65|24.65|26.75|24.75|26.58|24.58|0
1751904300000|2025-07-07 16:05:00|26.66|24.66|26.53|24.53|26.69|24.69|26.53|24.53|0
1751904600000|2025-07-07 16:10:00|26.54|24.54|26.64|24.64|26.74|24.74|26.53|24.53|0
1751904900000|2025-07-07 16:15:00|26.63|24.63|27.13|25.13|27.15|25.15|26.61|24.61|0
1751905200000|2025-07-07 16:20:00|27.16|25.16|27.58|25.58|28.11|26.11|27.07|25.07|0
1751905500000|2025-07-07 16:25:00|27.57|25.57|27.51|25.51|27.89|25.89|27.43|25.43|0
1751905800000|2025-07-07 16:30:00|27.53|25.53|27.31|25.31|27.53|25.53|27.19|25.19|0
1751906100000|2025-07-07 16:35:00|27.28|25.28|27.41|25.41|27.47|25.47|27.18|25.18|0
1751906400000|2025-07-07 16:40:00|27.39|25.39|27.56|25.56|27.57|25.57|27.25|25.25|0
1751906700000|2025-07-07 16:45:00|27.54|25.54|27.63|25.63|27.69|25.69|27.46|25.46|0
1751907000000|2025-07-07 16:50:00|27.64|25.64|27.88|25.88|27.88|25.88|27.53|25.53|0
1751907300000|2025-07-07 16:55:00|27.84|25.84|27.83|25.83|27.94|25.94|27.72|25.72|0
1751907600000|2025-07-07 17:00:00|27.88|25.88|27.84|25.84|27.88|25.88|27.63|25.63|0
1751907900000|2025-07-07 17:05:00|27.83|25.83|27.58|25.58|27.87|25.87|27.55|25.55|0
1751908200000|2025-07-07 17:10:00|27.57|25.57|27.4|25.4|27.58|25.58|27.35|25.35|0
1751908500000|2025-07-07 17:15:00|27.39|25.39|27.26|25.26|27.5|25.5|27.26|25.26|0
1751908800000|2025-07-07 17:20:00|27.24|25.24|27.38|25.38|27.41|25.41|27.17|25.17|0
1751909100000|2025-07-07 17:25:00|27.42|25.42|27.57|25.57|27.66|25.66|27.36|25.36|0
1751909400000|2025-07-07 17:30:00|27.58|25.58|27.37|25.37|27.58|25.58|27.08|25.08|0
1751909700000|2025-07-07 17:35:00|27.38|25.38|27.53|25.53|27.54|25.54|27.24|25.24|0
1751910000000|2025-07-07 17:40:00|27.54|25.54|27.59|25.59|27.67|25.67|27.33|25.33|0
1751910300000|2025-07-07 17:45:00|27.63|25.63|27.3|25.3|27.66|25.66|27.27|25.27|0
1751910600000|2025-07-07 17:50:00|27.29|25.29|27.44|25.44|27.49|25.49|27.26|25.26|0
1751910900000|2025-07-07 17:55:00|27.47|25.47|27.38|25.38|27.48|25.48|27.27|25.27|0
1751911200000|2025-07-07 18:00:00|27.39|25.39|27.22|25.22|27.4|25.4|27.16|25.16|0
1751911500000|2025-07-07 18:05:00|27.23|25.23|27.14|25.14|27.28|25.28|27.11|25.11|0
1751911800000|2025-07-07 18:10:00|27.15|25.15|27.33|25.33|27.38|25.38|27.14|25.14|0
1751912100000|2025-07-07 18:15:00|27.32|25.32|28.06|26.06|28.06|26.06|27.32|25.32|0
1751912400000|2025-07-07 18:20:00|28.08|26.08|27.95|25.95|28.42|26.42|27.95|25.95|0
1751912700000|2025-07-07 18:25:00|27.93|25.93|28.33|26.33|28.33|26.33|27.86|25.86|0
1751913000000|2025-07-07 18:30:00|28.34|26.34|28.04|26.04|28.39|26.39|28.04|26.04|0
1751913300000|2025-07-07 18:35:00|28.05|26.05|27.82|25.82|28.09|26.09|27.79|25.79|0
1751913600000|2025-07-07 18:40:00|27.84|25.84|27.54|25.54|27.84|25.84|27.44|25.44|0
1751913900000|2025-07-07 18:45:00|27.52|25.52|27.43|25.43|27.58|25.58|27.38|25.38|0
1751914200000|2025-07-07 18:50:00|27.44|25.44|27.3|25.3|27.47|25.47|27.3|25.3|0
1751914500000|2025-07-07 18:55:00|27.29|25.29|26.98|24.98|27.33|25.33|26.97|24.97|0
1751914800000|2025-07-07 19:00:00|27.01|25.01|27.06|25.06|27.09|25.09|26.92|24.92|0
1751915100000|2025-07-07 19:05:00|27.05|25.05|27.28|25.28|27.34|25.34|27.05|25.05|0
1751915400000|2025-07-07 19:10:00|27.3|25.3|27.14|25.14|27.32|25.32|27.05|25.05|0
1751915700000|2025-07-07 19:15:00|27.09|25.09|27.13|25.13|27.19|25.19|27.07|25.07|0
1751916000000|2025-07-07 19:20:00|27.09|25.09|27.12|25.12|27.17|25.17|27.05|25.05|0
1751916300000|2025-07-07 19:25:00|27.13|25.13|27.25|25.25|27.29|25.29|27.13|25.13|0
1751916600000|2025-07-07 19:30:00|27.24|25.24|27.09|25.09|27.24|25.24|27.06|25.06|0
1751916900000|2025-07-07 19:35:00|27.08|25.08|27.07|25.07|27.14|25.14|27.04|25.04|0
1751917200000|2025-07-07 19:40:00|27.06|25.06|27.21|25.21|27.26|25.26|27.04|25.04|0
1751917500000|2025-07-07 19:45:00|27.22|25.22|27.28|25.28|27.34|25.34|27.12|25.12|0
1751917800000|2025-07-07 19:50:00|27.21|25.21|27.01|25.01|27.21|25.21|26.96|24.96|0
1751918100000|2025-07-07 19:55:00|27.06|25.06|26.82|24.82|27.06|25.06|26.77|24.77|0
1751918400000|2025-07-07 20:00:00|26.77|24.77|27|25|27.07|25.07|26.77|24.77|0
1751918700000|2025-07-07 20:05:00|26.99|24.99|27.06|25.06|27.14|25.14|26.93|24.93|0
1751919000000|2025-07-07 20:10:00|27.05|25.05|26.97|24.97|27.09|25.09|26.97|24.97|0
1751919300000|2025-07-07 20:15:00|26.98|24.98|26.95|24.95|27.03|25.03|26.92|24.92|0
1751919600000|2025-07-07 20:20:00|26.96|24.96|26.93|24.93|26.98|24.98|26.92|24.92|0
1751919900000|2025-07-07 20:25:00|26.94|24.94|26.97|24.97|26.97|24.97|26.93|24.93|0
1751920200000|2025-07-07 20:30:00|26.96|24.96|27.01|25.01|27.11|25.11|26.94|24.94|0
1751920500000|2025-07-07 20:35:00|27|25|27.15|25.15|27.18|25.18|26.97|24.97|0
1751920800000|2025-07-07 20:40:00|27.16|25.16|27.35|25.35|27.36|25.36|27.14|25.14|0
1751921100000|2025-07-07 20:45:00|27.36|25.36|27.33|25.33|27.36|25.36|27.28|25.28|0
1751921400000|2025-07-07 20:50:00|27.32|25.32|27.29|25.29|27.34|25.34|27.25|25.25|0
1751921700000|2025-07-07 20:55:00|27.59|24.99|27.57|24.97|27.61|25.01|27.56|24.96|0
1751922000000|2025-07-07 21:00:00|27.58|24.98|27.55|24.95|27.58|24.98|27.46|24.86|0
1751922300000|2025-07-07 21:05:00|27.56|24.96|27.56|24.96|27.57|24.97|27.55|24.95|0
1751922600000|2025-07-07 21:10:00|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1751922900000|2025-07-07 21:15:00|27.58|24.98|27.56|24.96|27.58|24.98|27.56|24.96|0
1751923200000|2025-07-07 21:20:00|27.57|24.97|27.57|24.97|27.59|24.99|27.56|24.96|0
1751923500000|2025-07-07 21:25:00|27.55|24.95|27.59|24.99|27.6|25|27.55|24.95|0
1751924100000|2025-07-07 21:35:00|27.6|25|27.59|24.99|27.6|25|27.59|24.99|0
1751924400000|2025-07-07 21:40:00|27.58|24.98|27.58|24.98|27.59|24.99|27.58|24.98|0
1751924700000|2025-07-07 21:45:00|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1751925000000|2025-07-07 21:50:00|27.61|25.01|27.59|24.99|27.62|25.02|27.59|24.99|0
1751925300000|2025-07-07 21:55:00|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1751925600000|2025-07-07 22:00:00|27.61|25.01|27.62|25.02|27.63|25.03|27.42|24.82|0
1751925900000|2025-07-07 22:05:00|27.6|25|27.54|24.94|27.61|25.01|27.51|24.91|0
1751926200000|2025-07-07 22:10:00|27.55|24.95|27.61|25.01|27.63|25.03|27.55|24.95|0
1751926500000|2025-07-07 22:15:00|27.62|25.02|27.77|25.17|27.77|25.17|27.61|25.01|0
1751926800000|2025-07-07 22:20:00|27.78|25.18|27.87|25.27|27.92|25.32|27.75|25.15|0
1751927100000|2025-07-07 22:25:00|27.88|25.28|27.83|25.23|27.89|25.29|27.76|25.16|0
1751927400000|2025-07-07 22:30:00|27.82|25.22|27.67|25.07|27.85|25.25|27.66|25.06|0
1751927700000|2025-07-07 22:35:00|27.66|25.06|27.6|25|27.71|25.11|27.6|25|0
1751928000000|2025-07-07 22:40:00|27.61|25.01|27.58|24.98|27.62|25.02|27.49|24.89|0
1751928300000|2025-07-07 22:45:00|27.57|24.97|27.59|24.99|27.68|25.08|27.55|24.95|0
1751928600000|2025-07-07 22:50:00|27.58|24.98|27.56|24.96|27.63|25.03|27.56|24.96|0
1751928900000|2025-07-07 22:55:00|27.57|24.97|27.58|24.98|27.63|25.03|27.56|24.96|0
1751929200000|2025-07-07 23:00:00|27.55|24.95|27.53|24.93|27.62|25.02|27.53|24.93|0
1751929500000|2025-07-07 23:05:00|27.54|24.94|27.44|24.84|27.54|24.94|27.42|24.82|0
1751929800000|2025-07-07 23:10:00|27.43|24.83|27.44|24.84|27.48|24.88|27.41|24.81|0
1751930100000|2025-07-07 23:15:00|27.45|24.85|27.43|24.83|27.47|24.87|27.4|24.8|0
1751930400000|2025-07-07 23:20:00|27.44|24.84|27.44|24.84|27.44|24.84|27.33|24.73|0
1751930700000|2025-07-07 23:25:00|27.42|24.82|27.39|24.79|27.44|24.84|27.38|24.78|0
1751931000000|2025-07-07 23:30:00|27.4|24.8|27.3|24.7|27.4|24.8|27.3|24.7|0
1751931300000|2025-07-07 23:35:00|27.31|24.71|27.4|24.8|27.41|24.81|27.29|24.69|0
1751931600000|2025-07-07 23:40:00|27.41|24.81|27.4|24.8|27.41|24.81|27.38|24.78|0
1751931900000|2025-07-07 23:45:00|27.38|24.78|27.33|24.73|27.38|24.78|27.32|24.72|0
1751932200000|2025-07-07 23:50:00|27.34|24.74|27.3|24.7|27.38|24.78|27.29|24.69|0
1751932500000|2025-07-07 23:55:00|27.29|24.69|27.31|24.71|27.35|24.75|27.28|24.68|0
1751932800000|2025-07-08 00:00:00|27.3|24.7|27.41|24.81|27.43|24.83|27.3|24.7|0
1751933100000|2025-07-08 00:05:00|27.39|24.79|27.41|24.81|27.5|24.9|27.39|24.79|0
1751933400000|2025-07-08 00:10:00|27.4|24.8|27.35|24.75|27.42|24.82|27.3|24.7|0
1751933700000|2025-07-08 00:15:00|27.36|24.76|27.06|25.06|27.36|25.08|27.03|24.75|0
1751934000000|2025-07-08 00:20:00|27.05|25.05|27.05|25.05|27.15|25.15|27.02|25.02|0
1751934300000|2025-07-08 00:25:00|27.06|25.06|27.03|25.03|27.08|25.08|27|25|0
1751934600000|2025-07-08 00:30:00|27.04|25.04|26.98|24.98|27.05|25.05|26.97|24.97|0
1751934900000|2025-07-08 00:35:00|27|25|26.94|24.94|27.01|25.01|26.92|24.92|0
1751935200000|2025-07-08 00:40:00|26.93|24.93|26.8|24.8|26.94|24.94|26.77|24.77|0
1751935500000|2025-07-08 00:45:00|26.81|24.81|26.84|24.84|26.88|24.88|26.78|24.78|0
1751935800000|2025-07-08 00:50:00|26.83|24.83|26.68|24.68|26.86|24.86|26.67|24.67|0
1751936100000|2025-07-08 00:55:00|26.67|24.67|26.74|24.74|26.8|24.8|26.67|24.67|0
1751936400000|2025-07-08 01:00:00|26.75|24.75|26.78|24.78|26.84|24.84|26.75|24.75|0
1751936700000|2025-07-08 01:05:00|26.79|24.79|26.78|24.78|26.81|24.81|26.63|24.63|0
1751937000000|2025-07-08 01:10:00|26.79|24.79|26.69|24.69|26.83|24.83|26.67|24.67|0
1751937300000|2025-07-08 01:15:00|26.7|24.7|26.7|24.7|26.72|24.72|26.65|24.65|0
1751937600000|2025-07-08 01:20:00|26.69|24.69|26.51|24.51|26.7|24.7|26.51|24.51|0
1751937900000|2025-07-08 01:25:00|26.53|24.53|26.58|24.58|26.62|24.62|26.53|24.53|0
1751938200000|2025-07-08 01:30:00|26.57|24.57|26.58|24.58|26.65|24.65|26.56|24.56|0
1751938500000|2025-07-08 01:35:00|26.59|24.59|26.59|24.59|26.63|24.63|26.57|24.57|0
1751938800000|2025-07-08 01:40:00|26.6|24.6|26.77|24.77|26.77|24.77|26.58|24.58|0
1751939100000|2025-07-08 01:45:00|26.8|24.8|26.77|24.77|26.82|24.82|26.77|24.77|0
1751939400000|2025-07-08 01:50:00|26.79|24.79|26.74|24.74|26.81|24.81|26.67|24.67|0
1751939700000|2025-07-08 01:55:00|26.73|24.73|26.74|24.74|26.75|24.75|26.65|24.65|0
1751940000000|2025-07-08 02:00:00|26.75|24.75|26.75|24.75|26.76|24.76|26.68|24.68|0
1751940300000|2025-07-08 02:05:00|26.76|24.76|26.69|24.69|26.78|24.78|26.66|24.66|0
1751940600000|2025-07-08 02:10:00|26.68|24.68|26.67|24.67|26.7|24.7|26.66|24.66|0
1751940900000|2025-07-08 02:15:00|26.68|24.68|26.62|24.62|26.71|24.71|26.6|24.6|0
1751941200000|2025-07-08 02:20:00|26.6|24.6|26.53|24.53|26.63|24.63|26.53|24.53|0
1751941500000|2025-07-08 02:25:00|26.52|24.52|26.47|24.47|26.57|24.57|26.47|24.47|0
1751941800000|2025-07-08 02:30:00|26.43|24.43|26.54|24.54|26.58|24.58|26.43|24.43|0
1751942100000|2025-07-08 02:35:00|26.53|24.53|26.41|24.41|26.53|24.53|26.34|24.34|0
1751942400000|2025-07-08 02:40:00|26.4|24.4|26.4|24.4|26.42|24.42|26.38|24.38|0
1751942700000|2025-07-08 02:45:00|26.39|24.39|26.38|24.38|26.43|24.43|26.37|24.37|0
1751943000000|2025-07-08 02:50:00|26.37|24.37|26.39|24.39|26.42|24.42|26.37|24.37|0
1751943300000|2025-07-08 02:55:00|26.38|24.38|26.39|24.39|26.42|24.42|26.38|24.38|0
1751943600000|2025-07-08 03:00:00|26.4|24.4|26.4|24.4|26.42|24.42|26.38|24.38|0
1751943900000|2025-07-08 03:05:00|26.41|24.41|26.45|24.45|26.48|24.48|26.4|24.4|0
1751944200000|2025-07-08 03:10:00|26.44|24.44|26.5|24.5|26.52|24.52|26.42|24.42|0
1751944500000|2025-07-08 03:15:00|26.51|24.51|26.54|24.54|26.57|24.57|26.51|24.51|0
1751944800000|2025-07-08 03:20:00|26.53|24.53|26.5|24.5|26.55|24.55|26.46|24.46|0
1751945100000|2025-07-08 03:25:00|26.51|24.51|26.49|24.49|26.52|24.52|26.48|24.48|0
1751945400000|2025-07-08 03:30:00|26.5|24.5|26.5|24.5|26.51|24.51|26.47|24.47|0
1751945700000|2025-07-08 03:35:00|26.49|24.49|26.5|24.5|26.52|24.52|26.49|24.49|0
1751946000000|2025-07-08 03:40:00|26.49|24.49|26.51|24.51|26.52|24.52|26.47|24.47|0
1751946300000|2025-07-08 03:45:00|26.47|24.47|26.55|24.55|26.57|24.57|26.45|24.45|0
1751946600000|2025-07-08 03:50:00|26.54|24.54|26.53|24.53|26.57|24.57|26.43|24.43|0
1751946900000|2025-07-08 03:55:00|26.51|24.51|26.5|24.5|26.57|24.57|26.45|24.45|0
1751947200000|2025-07-08 04:00:00|26.51|24.51|26.51|24.51|26.52|24.52|26.49|24.49|0
1751947500000|2025-07-08 04:05:00|26.5|24.5|26.48|24.48|26.5|24.5|26.43|24.43|0
1751947800000|2025-07-08 04:10:00|26.49|24.49|26.49|24.49|26.51|24.51|26.44|24.44|0
1751948100000|2025-07-08 04:15:00|26.45|24.45|26.49|24.49|26.52|24.52|26.44|24.44|0
1751948400000|2025-07-08 04:20:00|26.51|24.51|26.48|24.48|26.54|24.54|26.48|24.48|0
1751948700000|2025-07-08 04:25:00|26.49|24.49|26.4|24.4|26.51|24.51|26.37|24.37|0
1751949000000|2025-07-08 04:30:00|26.39|24.39|26.42|24.42|26.44|24.44|26.37|24.37|0
1751949300000|2025-07-08 04:35:00|26.41|24.41|26.3|24.3|26.41|24.41|26.28|24.28|0
1751949600000|2025-07-08 04:40:00|26.29|24.29|26.31|24.31|26.32|24.32|26.28|24.28|0
1751949900000|2025-07-08 04:45:00|26.3|24.3|26.3|24.3|26.31|24.31|26.28|24.28|0
1751950200000|2025-07-08 04:50:00|26.31|24.31|26.33|24.33|26.37|24.37|26.29|24.29|0
1751950500000|2025-07-08 04:55:00|26.34|24.34|26.46|24.46|26.47|24.47|26.34|24.34|0
1751950800000|2025-07-08 05:00:00|26.45|24.45|26.43|24.43|26.46|24.46|26.41|24.41|0
1751951100000|2025-07-08 05:05:00|26.42|24.42|26.48|24.48|26.48|24.48|26.4|24.4|0
1751951400000|2025-07-08 05:10:00|26.49|24.49|26.43|24.43|26.49|24.49|26.42|24.42|0
1751951700000|2025-07-08 05:15:00|26.41|24.41|26.45|24.45|26.46|24.46|26.39|24.39|0
1751952000000|2025-07-08 05:20:00|26.44|24.44|26.38|24.38|26.46|24.46|26.38|24.38|0
1751952300000|2025-07-08 05:25:00|26.37|24.37|26.4|24.4|26.41|24.41|26.36|24.36|0
1751952600000|2025-07-08 05:30:00|26.39|24.39|26.4|24.4|26.43|24.43|26.36|24.36|0
1751952900000|2025-07-08 05:35:00|26.41|24.41|26.41|24.41|26.44|24.44|26.36|24.36|0
1751953200000|2025-07-08 05:40:00|26.4|24.4|26.35|24.35|26.41|24.41|26.33|24.33|0
1751953500000|2025-07-08 05:45:00|26.36|24.36|26.24|24.24|26.36|24.36|26.24|24.24|0
1751953800000|2025-07-08 05:50:00|26.23|24.23|26.13|24.13|26.25|24.25|26.11|24.11|0
1751954100000|2025-07-08 05:55:00|26.12|24.12|26.15|24.15|26.16|24.16|26.12|24.12|0
1751954400000|2025-07-08 06:00:00|26.16|24.16|26.17|24.17|26.18|24.18|26.14|24.14|0
1751954700000|2025-07-08 06:05:00|26.18|24.18|26.14|24.14|26.18|24.18|26.11|24.11|0
1751955000000|2025-07-08 06:10:00|26.12|24.12|26.07|24.07|26.13|24.13|26.03|24.03|0
1751955300000|2025-07-08 06:15:00|26.05|24.05|26.1|24.1|26.11|24.11|26|24|0
1751955600000|2025-07-08 06:20:00|26.08|24.08|26.06|24.06|26.12|24.12|26.03|24.03|0
1751955900000|2025-07-08 06:25:00|26.07|24.07|26.18|24.18|26.21|24.21|26.06|24.06|0
1751956200000|2025-07-08 06:30:00|26.16|24.16|26.14|24.14|26.16|24.16|26.04|24.04|0
1751956500000|2025-07-08 06:35:00|26.13|24.13|26.07|24.07|26.14|24.14|26.06|24.06|0
1751956800000|2025-07-08 06:40:00|26.06|24.06|26.07|24.07|26.14|24.14|26.06|24.06|0
1751957100000|2025-07-08 06:45:00|26.08|24.08|26.05|24.05|26.11|24.11|26.02|24.02|0
1751957400000|2025-07-08 06:50:00|26.06|24.06|26.05|24.05|26.08|24.08|25.96|23.96|0
1751957700000|2025-07-08 06:55:00|26.06|24.06|26.01|24.01|26.08|24.08|26.01|24.01|0
1751958000000|2025-07-08 07:00:00|26.03|24.03|26.07|24.07|26.1|24.1|26.02|24.02|0
1751958300000|2025-07-08 07:05:00|26.08|24.08|26.08|24.08|26.09|24.09|26|24|0
1751958600000|2025-07-08 07:10:00|26.06|24.06|26.06|24.06|26.1|24.1|26.03|24.03|0
1751958900000|2025-07-08 07:15:00|26.04|24.04|26.07|24.07|26.1|24.1|26.01|24.01|0
1751959200000|2025-07-08 07:20:00|26.06|24.06|26.05|24.05|26.14|24.14|26.02|24.02|0
1751959500000|2025-07-08 07:25:00|26.03|24.03|26|24|26.08|24.08|25.98|23.98|0
1751959800000|2025-07-08 07:30:00|26.01|24.01|26.02|24.02|26.03|24.03|25.94|23.94|0
1751960100000|2025-07-08 07:35:00|26.01|24.01|25.98|23.98|26.05|24.05|25.94|23.94|0
1751960400000|2025-07-08 07:40:00|25.99|23.99|25.87|23.87|25.99|23.99|25.85|23.85|0
1751960700000|2025-07-08 07:45:00|25.86|23.86|25.81|23.81|25.88|23.88|25.81|23.81|0
1751961000000|2025-07-08 07:50:00|25.8|23.8|25.73|23.73|25.83|23.83|25.69|23.69|0
1751961300000|2025-07-08 07:55:00|25.72|23.72|25.72|23.72|25.75|23.75|25.67|23.67|0
1751961600000|2025-07-08 08:00:00|25.75|23.75|25.86|23.86|25.87|23.87|25.71|23.71|0
1751961900000|2025-07-08 08:05:00|25.85|23.85|25.85|23.85|25.89|23.89|25.81|23.81|0
1751962200000|2025-07-08 08:10:00|25.84|23.84|25.85|23.85|25.9|23.9|25.78|23.78|0
1751962500000|2025-07-08 08:15:00|25.84|23.84|25.81|23.81|25.86|23.86|25.71|23.71|0
1751962800000|2025-07-08 08:20:00|25.82|23.82|25.78|23.78|25.84|23.84|25.77|23.77|0
1751963100000|2025-07-08 08:25:00|25.8|23.8|25.87|23.87|25.87|23.87|25.77|23.77|0
1751963400000|2025-07-08 08:30:00|25.88|23.88|25.89|23.89|25.89|23.89|25.84|23.84|0
1751963700000|2025-07-08 08:35:00|25.87|23.87|25.91|23.91|25.92|23.92|25.84|23.84|0
1751964000000|2025-07-08 08:40:00|25.9|23.9|25.97|23.97|25.97|23.97|25.88|23.88|0
1751964300000|2025-07-08 08:45:00|25.98|23.98|25.95|23.95|26|24|25.91|23.91|0
1751964600000|2025-07-08 08:50:00|25.94|23.94|25.96|23.96|25.98|23.98|25.94|23.94|0
1751964900000|2025-07-08 08:55:00|25.94|23.94|25.91|23.91|25.97|23.97|25.9|23.9|0
1751965200000|2025-07-08 09:00:00|25.94|23.94|25.91|23.91|25.98|23.98|25.89|23.89|0
1751965500000|2025-07-08 09:05:00|25.89|23.89|25.96|23.96|26|24|25.87|23.87|0
1751965800000|2025-07-08 09:10:00|25.95|23.95|25.86|23.86|25.98|23.98|25.83|23.83|0
1751966100000|2025-07-08 09:15:00|25.87|23.87|25.86|23.86|25.87|23.87|25.82|23.82|0
1751966400000|2025-07-08 09:20:00|25.85|23.85|25.85|23.85|25.9|23.9|25.83|23.83|0
1751966700000|2025-07-08 09:25:00|25.86|23.86|25.86|23.86|25.9|23.9|25.81|23.81|0
1751967000000|2025-07-08 09:30:00|25.87|23.87|25.91|23.91|25.93|23.93|25.83|23.83|0
1751967300000|2025-07-08 09:35:00|25.92|23.92|25.95|23.95|25.99|23.99|25.89|23.89|0
1751967600000|2025-07-08 09:40:00|25.96|23.96|25.9|23.9|25.99|23.99|25.89|23.89|0
1751967900000|2025-07-08 09:45:00|25.89|23.89|25.96|23.96|25.97|23.97|25.89|23.89|0
1751968200000|2025-07-08 09:50:00|25.95|23.95|26.05|24.05|26.08|24.08|25.95|23.95|0
1751968500000|2025-07-08 09:55:00|26.06|24.06|26.03|24.03|26.06|24.06|25.98|23.98|0
1751968800000|2025-07-08 10:00:00|26.02|24.02|26.1|24.1|26.15|24.15|25.93|23.93|0
1751969100000|2025-07-08 10:05:00|26.09|24.09|26.11|24.11|26.13|24.13|26.04|24.04|0
1751969400000|2025-07-08 10:10:00|26.1|24.1|26.1|24.1|26.14|24.14|26.08|24.08|0
1751969700000|2025-07-08 10:15:00|26.09|24.09|26.05|24.05|26.12|24.12|26.03|24.03|0
1751970000000|2025-07-08 10:20:00|26.03|24.03|26.02|24.02|26.06|24.06|25.99|23.99|0
1751970300000|2025-07-08 10:25:00|26.03|24.03|26|24|26.06|24.06|25.98|23.98|0
1751970600000|2025-07-08 10:30:00|26.05|24.05|26|24|26.05|24.05|25.95|23.95|0
1751970900000|2025-07-08 10:35:00|26.01|24.01|25.85|23.85|26.01|24.01|25.82|23.82|0
1751971200000|2025-07-08 10:40:00|25.86|23.86|25.76|23.76|25.86|23.86|25.72|23.72|0
1751971500000|2025-07-08 10:45:00|25.75|23.75|25.75|23.75|25.8|23.8|25.74|23.74|0
1751971800000|2025-07-08 10:50:00|25.76|23.76|25.81|23.81|25.84|23.84|25.73|23.73|0
1751972100000|2025-07-08 10:55:00|25.8|23.8|25.8|23.8|25.84|23.84|25.78|23.78|0
1751972400000|2025-07-08 11:00:00|25.81|23.81|25.78|23.78|25.82|23.82|25.74|23.74|0
1751972700000|2025-07-08 11:05:00|25.79|23.79|25.83|23.83|25.84|23.84|25.76|23.76|0
1751973000000|2025-07-08 11:10:00|25.82|23.82|25.79|23.79|25.84|23.84|25.77|23.77|0
1751973300000|2025-07-08 11:15:00|25.81|23.81|25.76|23.76|25.84|23.84|25.76|23.76|0
1751973600000|2025-07-08 11:20:00|25.75|23.75|25.76|23.76|25.81|23.81|25.73|23.73|0
1751973900000|2025-07-08 11:25:00|25.74|23.74|25.72|23.72|25.74|23.74|25.68|23.68|0
1751974200000|2025-07-08 11:30:00|25.73|23.73|25.73|23.73|25.73|23.73|25.71|23.71|0
1751974500000|2025-07-08 11:35:00|25.72|23.72|25.71|23.71|25.74|23.74|25.69|23.69|0
1751974800000|2025-07-08 11:40:00|25.7|23.7|25.62|23.62|25.71|23.71|25.6|23.6|0
1751975100000|2025-07-08 11:45:00|25.63|23.63|25.62|23.62|25.64|23.64|25.6|23.6|0
1751975400000|2025-07-08 11:50:00|25.61|23.61|25.61|23.61|25.64|23.64|25.59|23.59|0
1751975700000|2025-07-08 11:55:00|25.62|23.62|25.66|23.66|25.68|23.68|25.6|23.6|0
1751976000000|2025-07-08 12:00:00|25.7|23.7|25.76|23.76|25.82|23.82|25.68|23.68|0
1751976300000|2025-07-08 12:05:00|25.75|23.75|25.69|23.69|25.77|23.77|25.69|23.69|0
1751976600000|2025-07-08 12:10:00|25.68|23.68|25.7|23.7|25.74|23.74|25.66|23.66|0
1751976900000|2025-07-08 12:15:00|25.71|23.71|25.65|23.65|25.73|23.73|25.64|23.64|0
1751977200000|2025-07-08 12:20:00|25.66|23.66|25.61|23.61|25.66|23.66|25.58|23.58|0
1751977500000|2025-07-08 12:25:00|25.6|23.6|25.6|23.6|25.64|23.64|25.59|23.59|0
1751977800000|2025-07-08 12:30:00|25.62|23.62|25.7|23.7|25.74|23.74|25.59|23.59|0
1751978100000|2025-07-08 12:35:00|25.71|23.71|25.78|23.78|25.82|23.82|25.68|23.68|0
1751978400000|2025-07-08 12:40:00|25.79|23.79|25.73|23.73|25.79|23.79|25.71|23.71|0
1751978700000|2025-07-08 12:45:00|25.75|23.75|25.77|23.77|25.81|23.81|25.7|23.7|0
1751979000000|2025-07-08 12:50:00|25.78|23.78|25.75|23.75|25.78|23.78|25.71|23.71|0
1751979300000|2025-07-08 12:55:00|25.74|23.74|25.65|23.65|25.76|23.76|25.59|23.59|0
1751979600000|2025-07-08 13:00:00|25.97|23.97|25.49|23.49|25.97|23.97|25.48|23.48|0
1751979900000|2025-07-08 13:05:00|25.5|23.5|25.51|23.51|25.51|23.51|25.45|23.45|0
1751980200000|2025-07-08 13:10:00|25.52|23.52|25.61|23.61|25.62|23.62|25.5|23.5|0
1751980500000|2025-07-08 13:15:00|25.62|23.62|25.68|23.68|25.69|23.69|25.59|23.59|0
1751980800000|2025-07-08 13:20:00|25.66|23.66|25.85|23.25|25.86|23.68|25.53|23.25|0
1751981100000|2025-07-08 13:25:00|25.87|23.27|25.94|23.34|25.96|23.36|25.86|23.26|0
1751981400000|2025-07-08 13:30:00|25.73|23.73|25.86|23.86|25.86|23.86|25.68|23.68|0
1751981700000|2025-07-08 13:35:00|25.87|23.87|25.75|23.75|25.87|23.87|25.7|23.7|0
1751982000000|2025-07-08 13:40:00|25.76|23.76|25.42|23.42|25.79|23.79|25.34|23.34|0
1751982300000|2025-07-08 13:45:00|25.41|23.41|25.23|23.23|25.43|23.43|25.14|23.14|0
1751982600000|2025-07-08 13:50:00|25.22|23.22|25.19|23.19|25.33|23.33|25.14|23.14|0
1751982900000|2025-07-08 13:55:00|25.2|23.2|25.34|23.34|25.37|23.37|25.14|23.14|0
1751983200000|2025-07-08 14:00:00|25.38|23.38|25.48|23.48|25.61|23.61|25.26|23.26|0
1751983500000|2025-07-08 14:05:00|25.47|23.47|25.7|23.7|25.77|23.77|25.47|23.47|0
1751983800000|2025-07-08 14:10:00|25.69|23.69|25.62|23.62|25.73|23.73|25.57|23.57|0
1751984100000|2025-07-08 14:15:00|25.61|23.61|25.61|23.61|25.64|23.64|25.45|23.45|0
1751984400000|2025-07-08 14:20:00|25.58|23.58|25.89|23.89|25.89|23.89|25.55|23.55|0
1751984700000|2025-07-08 14:25:00|25.88|23.88|25.74|23.74|25.92|23.92|25.71|23.71|0
1751985000000|2025-07-08 14:30:00|25.73|23.73|25.26|23.26|25.74|23.74|25.26|23.26|0
1751985300000|2025-07-08 14:35:00|25.25|23.25|25.08|23.08|25.33|23.33|25.04|23.04|0
1751985600000|2025-07-08 14:40:00|25.09|23.09|25.23|23.23|25.37|23.37|25.06|23.06|0
1751985900000|2025-07-08 14:45:00|25.25|23.25|25.34|23.34|25.58|23.58|25.24|23.24|0
1751986200000|2025-07-08 14:50:00|25.35|23.35|25.57|23.57|25.68|23.68|25.23|23.23|0
1751986500000|2025-07-08 14:55:00|25.58|23.58|25.27|23.27|25.77|23.77|25.27|23.27|0
1751986800000|2025-07-08 15:00:00|25.26|23.26|25.21|23.21|25.35|23.35|25.13|23.13|0
1751987100000|2025-07-08 15:05:00|25.22|23.22|25.08|23.08|25.22|23.22|24.96|22.96|0
1751987400000|2025-07-08 15:10:00|25.06|23.06|25.06|23.06|25.12|23.12|24.92|22.92|0
1751987700000|2025-07-08 15:15:00|25.12|23.12|25.14|23.14|25.18|23.18|25.02|23.02|0
1751988000000|2025-07-08 15:20:00|25.13|23.13|25.34|23.34|25.38|23.38|25.06|23.06|0
1751988300000|2025-07-08 15:25:00|25.35|23.35|25.44|23.44|25.52|23.52|25.24|23.24|0
1751988600000|2025-07-08 15:30:00|25.43|23.43|25.34|23.34|25.46|23.46|25.26|23.26|0
1751988900000|2025-07-08 15:35:00|25.35|23.35|25.05|23.05|25.36|23.36|25.05|23.05|0
1751989200000|2025-07-08 15:40:00|25.06|23.06|25.06|23.06|25.13|23.13|25.03|23.03|0
1751989500000|2025-07-08 15:45:00|25.05|23.05|24.98|22.98|25.1|23.1|24.92|22.92|0
1751989800000|2025-07-08 15:50:00|24.97|22.97|24.95|22.95|25|23|24.88|22.88|0
1751990100000|2025-07-08 15:55:00|24.94|22.94|24.87|22.87|25|23|24.86|22.86|0
1751990400000|2025-07-08 16:00:00|24.86|22.86|24.94|22.94|24.95|22.95|24.83|22.83|0
1751990700000|2025-07-08 16:05:00|24.95|22.95|25.05|23.05|25.12|23.12|24.92|22.92|0
1751991000000|2025-07-08 16:10:00|25.04|23.04|24.96|22.96|25.07|23.07|24.89|22.89|0
1751991300000|2025-07-08 16:15:00|24.97|22.97|24.9|22.9|25|23|24.82|22.82|0
1751991600000|2025-07-08 16:20:00|24.88|22.88|24.66|22.66|24.9|22.9|24.6|22.6|0
1751991900000|2025-07-08 16:25:00|24.65|22.65|24.53|22.53|24.65|22.65|24.44|22.44|0
1751992200000|2025-07-08 16:30:00|24.52|22.52|24.73|22.73|24.76|22.76|24.47|22.47|0
1751992500000|2025-07-08 16:35:00|24.74|22.74|24.69|22.69|25.03|23.03|24.6|22.6|0
1751992800000|2025-07-08 16:40:00|24.68|22.68|24.72|22.72|24.81|22.81|24.63|22.63|0
1751993100000|2025-07-08 16:45:00|24.73|22.73|24.7|22.7|24.76|22.76|24.59|22.59|0
1751993400000|2025-07-08 16:50:00|24.66|22.66|24.64|22.64|24.73|22.73|24.62|22.62|0
1751993700000|2025-07-08 16:55:00|24.63|22.63|24.77|22.77|24.83|22.83|24.61|22.61|0
1751994000000|2025-07-08 17:00:00|24.76|22.76|24.8|22.8|24.9|22.9|24.69|22.69|0
1751994300000|2025-07-08 17:05:00|24.81|22.81|25.04|23.04|25.05|23.05|24.81|22.81|0
1751994600000|2025-07-08 17:10:00|25.05|23.05|24.9|22.9|25.07|23.07|24.86|22.86|0
1751994900000|2025-07-08 17:15:00|24.92|22.92|25.14|23.14|25.26|23.26|24.91|22.91|0
1751995200000|2025-07-08 17:20:00|25.12|23.12|24.95|22.95|25.24|23.24|24.95|22.95|0
1751995500000|2025-07-08 17:25:00|24.97|22.97|24.86|22.86|25|23|24.82|22.82|0
1751995800000|2025-07-08 17:30:00|24.85|22.85|25.08|23.08|25.1|23.1|24.71|22.71|0
1751996100000|2025-07-08 17:35:00|25.07|23.07|25.06|23.06|25.14|23.14|24.98|22.98|0
1751996400000|2025-07-08 17:40:00|25.05|23.05|25.07|23.07|25.16|23.16|25.01|23.01|0
1751996700000|2025-07-08 17:45:00|25.08|23.08|25|23|25.08|23.08|24.96|22.96|0
1751997000000|2025-07-08 17:50:00|24.96|22.96|24.71|22.71|25.08|23.08|24.69|22.69|0
1751997300000|2025-07-08 17:55:00|24.7|22.7|24.74|22.74|24.75|22.75|24.67|22.67|0
1751997600000|2025-07-08 18:00:00|24.75|22.75|24.82|22.82|24.83|22.83|24.69|22.69|0
1751997900000|2025-07-08 18:05:00|24.84|22.84|24.73|22.73|24.84|22.84|24.63|22.63|0
1751998200000|2025-07-08 18:10:00|24.74|22.74|24.67|22.67|24.74|22.74|24.62|22.62|0
1751998500000|2025-07-08 18:15:00|24.66|22.66|24.67|22.67|24.72|22.72|24.59|22.59|0
1751998800000|2025-07-08 18:20:00|24.68|22.68|24.73|22.73|24.82|22.82|24.66|22.66|0
1751999100000|2025-07-08 18:25:00|24.74|22.74|24.8|22.8|24.84|22.84|24.67|22.67|0
1751999400000|2025-07-08 18:30:00|24.79|22.79|24.82|22.82|24.86|22.86|24.73|22.73|0
1751999700000|2025-07-08 18:35:00|24.83|22.83|24.66|22.66|24.85|22.85|24.66|22.66|0
1752000000000|2025-07-08 18:40:00|24.67|22.67|24.89|22.89|24.9|22.9|24.64|22.64|0
1752000300000|2025-07-08 18:45:00|24.87|22.87|24.82|22.82|24.91|22.91|24.8|22.8|0
1752000600000|2025-07-08 18:50:00|24.84|22.84|24.76|22.76|24.86|22.86|24.74|22.74|0
1752000900000|2025-07-08 18:55:00|24.75|22.75|24.81|22.81|24.81|22.81|24.67|22.67|0
1752001200000|2025-07-08 19:00:00|24.83|22.83|24.87|22.87|24.92|22.92|24.75|22.75|0
1752001500000|2025-07-08 19:05:00|24.86|22.86|24.85|22.85|24.92|22.92|24.78|22.78|0
1752001800000|2025-07-08 19:10:00|24.86|22.86|24.93|22.93|25|23|24.83|22.83|0
1752002100000|2025-07-08 19:15:00|24.94|22.94|24.94|22.94|24.98|22.98|24.9|22.9|0
1752002400000|2025-07-08 19:20:00|24.96|22.96|25.05|23.05|25.09|23.09|24.85|22.85|0
1752002700000|2025-07-08 19:25:00|25.06|23.06|25.07|23.07|25.17|23.17|25.01|23.01|0
1752003000000|2025-07-08 19:30:00|25.08|23.08|25.05|23.05|25.09|23.09|24.99|22.99|0
1752003300000|2025-07-08 19:35:00|25.06|23.06|25.35|23.35|25.38|23.38|25.04|23.04|0
1752003600000|2025-07-08 19:40:00|25.36|23.36|25.31|23.31|25.44|23.44|25.31|23.31|0
1752003900000|2025-07-08 19:45:00|25.32|23.32|25.11|23.11|25.38|23.38|25.1|23.1|0
1752004200000|2025-07-08 19:50:00|25.04|23.04|25.28|23.28|25.38|23.38|25.04|23.04|0
1752004500000|2025-07-08 19:55:00|25.24|23.24|25.35|23.35|25.35|23.35|25.17|23.17|0
1752004800000|2025-07-08 20:00:00|25.34|23.34|25.22|23.22|25.37|23.37|25.19|23.19|0
1752005100000|2025-07-08 20:05:00|25.23|23.23|25.22|23.22|25.26|23.26|25.17|23.17|0
1752005400000|2025-07-08 20:10:00|25.23|23.23|25.2|23.2|25.26|23.26|25.2|23.2|0
1752005700000|2025-07-08 20:15:00|25.21|23.21|25.21|23.21|25.24|23.24|25.19|23.19|0
1752006000000|2025-07-08 20:20:00|25.2|23.2|25.21|23.21|25.22|23.22|25.19|23.19|0
1752006300000|2025-07-08 20:25:00|25.2|23.2|25.13|23.13|25.23|23.23|25.09|23.09|0
1752006600000|2025-07-08 20:30:00|25.12|23.12|25.12|23.12|25.16|23.16|25.09|23.09|0
1752006900000|2025-07-08 20:35:00|25.11|23.11|25.12|23.12|25.13|23.13|25.11|23.11|0
1752007200000|2025-07-08 20:40:00|25.11|23.11|25.1|23.1|25.13|23.13|25.08|23.08|0
1752007500000|2025-07-08 20:45:00|25.11|23.11|25.17|23.17|25.18|23.18|25.11|23.11|0
1752007800000|2025-07-08 20:50:00|25.16|23.16|25.15|23.15|25.18|23.18|25.14|23.14|0
1752008100000|2025-07-08 20:55:00|25.46|22.86|25.47|22.87|25.48|22.88|25.46|22.86|0
1752008400000|2025-07-08 21:00:00|25.46|22.86|25.46|22.86|25.46|22.86|25.44|22.84|0
1752008700000|2025-07-08 21:05:00|25.47|22.87|25.46|22.86|25.47|22.87|25.46|22.86|0
1752009000000|2025-07-08 21:10:00|25.47|22.87|25.45|22.85|25.47|22.87|25.45|22.85|0
1752009600000|2025-07-08 21:20:00|25.46|22.86|25.45|22.85|25.46|22.86|25.45|22.85|0
1752009900000|2025-07-08 21:25:00|25.47|22.87|25.46|22.86|25.49|22.89|25.46|22.86|0
1752010200000|2025-07-08 21:30:00|25.45|22.85|25.45|22.85|25.45|22.85|25.45|22.85|0
1752010500000|2025-07-08 21:35:00|25.44|22.84|25.44|22.84|25.45|22.85|25.44|22.84|0
1752010800000|2025-07-08 21:40:00|25.45|22.85|25.47|22.87|25.47|22.87|25.45|22.85|0
1752011100000|2025-07-08 21:45:00|25.45|22.85|25.45|22.85|25.45|22.85|25.45|22.85|0
1752011400000|2025-07-08 21:50:00|25.44|22.84|25.45|22.85|25.45|22.85|25.44|22.84|0
1752011700000|2025-07-08 21:55:00|25.44|22.84|25.45|22.85|25.45|22.85|25.44|22.84|0
1752012000000|2025-07-08 22:00:00|25.4|22.8|25.29|22.69|25.43|22.83|25.28|22.68|0
1752012300000|2025-07-08 22:05:00|25.3|22.7|25.33|22.73|25.34|22.74|25.29|22.69|0
1752012600000|2025-07-08 22:10:00|25.32|22.72|25.4|22.8|25.42|22.82|25.32|22.72|0
1752012900000|2025-07-08 22:15:00|25.41|22.81|25.39|22.79|25.41|22.81|25.37|22.77|0
1752013200000|2025-07-08 22:20:00|25.38|22.78|25.41|22.81|25.41|22.81|25.38|22.78|0
1752013500000|2025-07-08 22:25:00|25.42|22.82|25.41|22.81|25.43|22.83|25.38|22.78|0
1752013800000|2025-07-08 22:30:00|25.4|22.8|25.41|22.81|25.48|22.88|25.4|22.8|0
1752014100000|2025-07-08 22:35:00|25.42|22.82|25.42|22.82|25.47|22.87|25.42|22.82|0
1752014400000|2025-07-08 22:40:00|25.43|22.83|25.43|22.83|25.43|22.83|25.41|22.81|0
1752014700000|2025-07-08 22:45:00|25.45|22.85|25.41|22.81|25.45|22.85|25.4|22.8|0
1752015000000|2025-07-08 22:50:00|25.38|22.78|25.4|22.8|25.41|22.81|25.37|22.77|0
1752015300000|2025-07-08 22:55:00|25.39|22.79|25.37|22.77|25.39|22.79|25.37|22.77|0
1752015600000|2025-07-08 23:00:00|25.34|22.74|25.37|22.77|25.37|22.77|25.34|22.74|0
1752015900000|2025-07-08 23:05:00|25.36|22.76|25.29|22.69|25.36|22.76|25.28|22.68|0
1752016200000|2025-07-08 23:10:00|25.3|22.7|25.31|22.71|25.31|22.71|25.29|22.69|0
1752016500000|2025-07-08 23:15:00|25.3|22.7|25.27|22.67|25.31|22.71|25.24|22.64|0
1752016800000|2025-07-08 23:20:00|25.29|22.69|25.42|22.82|25.49|22.89|25.27|22.67|0
1752017100000|2025-07-08 23:25:00|25.41|22.81|25.42|22.82|25.43|22.83|25.38|22.78|0
1752017400000|2025-07-08 23:30:00|25.41|22.81|25.47|22.87|25.48|22.88|25.41|22.81|0
1752017700000|2025-07-08 23:35:00|25.48|22.88|25.44|22.84|25.5|22.9|25.44|22.84|0
1752018000000|2025-07-08 23:40:00|25.46|22.86|25.41|22.81|25.48|22.88|25.4|22.8|0
1752018300000|2025-07-08 23:45:00|25.39|22.79|25.45|22.85|25.45|22.85|25.39|22.79|0
1752018600000|2025-07-08 23:50:00|25.44|22.84|25.46|22.86|25.47|22.87|25.42|22.82|0
1752018900000|2025-07-08 23:55:00|25.45|22.85|25.48|22.88|25.53|22.93|25.44|22.84|0
1752019200000|2025-07-09 00:00:00|25.52|22.92|25.61|23.01|25.63|23.03|25.5|22.9|0
1752019500000|2025-07-09 00:05:00|25.62|23.02|25.58|22.98|25.66|23.06|25.56|22.96|0
1752019800000|2025-07-09 00:10:00|25.59|22.99|25.75|23.15|25.77|23.17|25.59|22.99|0
1752020100000|2025-07-09 00:15:00|25.76|23.16|25.55|23.55|25.76|23.58|25.44|23.14|0
1752020400000|2025-07-09 00:20:00|25.56|23.56|25.56|23.56|25.59|23.59|25.53|23.53|0
1752020700000|2025-07-09 00:25:00|25.57|23.57|25.57|23.57|25.6|23.6|25.54|23.54|0
1752021000000|2025-07-09 00:30:00|25.56|23.56|25.6|23.6|25.6|23.6|25.55|23.55|0
1752021300000|2025-07-09 00:35:00|25.62|23.62|25.57|23.57|25.62|23.62|25.53|23.53|0
1752021600000|2025-07-09 00:40:00|25.55|23.55|25.56|23.56|25.58|23.58|25.53|23.53|0
1752021900000|2025-07-09 00:45:00|25.55|23.55|25.52|23.52|25.57|23.57|25.49|23.49|0
1752022200000|2025-07-09 00:50:00|25.53|23.53|25.53|23.53|25.55|23.55|25.48|23.48|0
1752022500000|2025-07-09 00:55:00|25.54|23.54|25.57|23.57|25.57|23.57|25.48|23.48|0
1752022800000|2025-07-09 01:00:00|25.58|23.58|25.5|23.5|25.59|23.59|25.49|23.49|0
1752023100000|2025-07-09 01:05:00|25.51|23.51|25.44|23.44|25.54|23.54|25.44|23.44|0
1752023400000|2025-07-09 01:10:00|25.45|23.45|25.52|23.52|25.54|23.54|25.43|23.43|0
1752023700000|2025-07-09 01:15:00|25.51|23.51|25.58|23.58|25.58|23.58|25.5|23.5|0
1752024000000|2025-07-09 01:20:00|25.56|23.56|25.51|23.51|25.58|23.58|25.5|23.5|0
1752024300000|2025-07-09 01:25:00|25.52|23.52|25.56|23.56|25.72|23.72|25.48|23.48|0
1752024600000|2025-07-09 01:30:00|25.57|23.57|25.71|23.71|25.74|23.74|25.55|23.55|0
1752024900000|2025-07-09 01:35:00|25.69|23.69|25.56|23.56|25.71|23.71|25.53|23.53|0
1752025200000|2025-07-09 01:40:00|25.55|23.55|25.58|23.58|25.59|23.59|25.52|23.52|0
1752025500000|2025-07-09 01:45:00|25.59|23.59|25.5|23.5|25.59|23.59|25.46|23.46|0
1752025800000|2025-07-09 01:50:00|25.51|23.51|25.42|23.42|25.51|23.51|25.38|23.38|0
1752026100000|2025-07-09 01:55:00|25.4|23.4|25.34|23.34|25.43|23.43|25.33|23.33|0
1752026400000|2025-07-09 02:00:00|25.35|23.35|25.29|23.29|25.38|23.38|25.27|23.27|0
1752026700000|2025-07-09 02:05:00|25.28|23.28|25.33|23.33|25.33|23.33|25.28|23.28|0
1752027000000|2025-07-09 02:10:00|25.32|23.32|25.3|23.3|25.34|23.34|25.3|23.3|0
1752027300000|2025-07-09 02:15:00|25.31|23.31|25.38|23.38|25.38|23.38|25.29|23.29|0
1752027600000|2025-07-09 02:20:00|25.37|23.37|25.38|23.38|25.39|23.39|25.35|23.35|0
1752027900000|2025-07-09 02:25:00|25.37|23.37|25.36|23.36|25.37|23.37|25.34|23.34|0
1752028200000|2025-07-09 02:30:00|25.37|23.37|25.38|23.38|25.38|23.38|25.34|23.34|0
1752028500000|2025-07-09 02:35:00|25.36|23.36|25.36|23.36|25.39|23.39|25.35|23.35|0
1752028800000|2025-07-09 02:40:00|25.37|23.37|25.36|23.36|25.38|23.38|25.34|23.34|0
1752029100000|2025-07-09 02:45:00|25.35|23.35|25.38|23.38|25.38|23.38|25.33|23.33|0
1752029400000|2025-07-09 02:50:00|25.37|23.37|25.36|23.36|25.37|23.37|25.34|23.34|0
1752029700000|2025-07-09 02:55:00|25.37|23.37|25.36|23.36|25.37|23.37|25.34|23.34|0
1752030000000|2025-07-09 03:00:00|25.34|23.34|25.38|23.38|25.38|23.38|25.33|23.33|0
1752030300000|2025-07-09 03:05:00|25.39|23.39|25.36|23.36|25.39|23.39|25.34|23.34|0
1752030600000|2025-07-09 03:10:00|25.35|23.35|25.44|23.44|25.46|23.46|25.34|23.34|0
1752030900000|2025-07-09 03:15:00|25.45|23.45|25.46|23.46|25.48|23.48|25.44|23.44|0
1752031200000|2025-07-09 03:20:00|25.47|23.47|25.44|23.44|25.48|23.48|25.44|23.44|0
1752031500000|2025-07-09 03:25:00|25.43|23.43|25.36|23.36|25.46|23.46|25.33|23.33|0
1752031800000|2025-07-09 03:30:00|25.37|23.37|25.36|23.36|25.38|23.38|25.35|23.35|0
1752032100000|2025-07-09 03:35:00|25.37|23.37|25.4|23.4|25.47|23.47|25.36|23.36|0
1752032400000|2025-07-09 03:40:00|25.39|23.39|25.41|23.41|25.44|23.44|25.39|23.39|0
1752032700000|2025-07-09 03:45:00|25.42|23.42|25.47|23.47|25.48|23.48|25.42|23.42|0
1752033000000|2025-07-09 03:50:00|25.45|23.45|25.44|23.44|25.48|23.48|25.43|23.43|0
1752033300000|2025-07-09 03:55:00|25.45|23.45|25.47|23.47|25.48|23.48|25.39|23.39|0
1752033600000|2025-07-09 04:00:00|25.93|23.93|25.46|23.46|25.94|23.94|25.41|23.41|0
1752033900000|2025-07-09 04:05:00|25.45|23.45|25.44|23.44|25.5|23.5|25.44|23.44|0
1752034200000|2025-07-09 04:10:00|25.43|23.43|25.46|23.46|25.47|23.47|25.43|23.43|0
1752034500000|2025-07-09 04:15:00|25.47|23.47|25.46|23.46|25.48|23.48|25.43|23.43|0
1752034800000|2025-07-09 04:20:00|25.47|23.47|25.46|23.46|25.48|23.48|25.44|23.44|0
1752035100000|2025-07-09 04:25:00|25.45|23.45|25.43|23.43|25.49|23.49|25.43|23.43|0
1752035400000|2025-07-09 04:30:00|25.44|23.44|25.46|23.46|25.47|23.47|25.43|23.43|0
1752035700000|2025-07-09 04:35:00|25.45|23.45|25.35|23.35|25.46|23.46|25.28|23.28|0
1752036000000|2025-07-09 04:40:00|25.34|23.34|25.27|23.27|25.36|23.36|25.25|23.25|0
1752036300000|2025-07-09 04:45:00|25.26|23.26|25.27|23.27|25.29|23.29|25.24|23.24|0
1752036600000|2025-07-09 04:50:00|25.26|23.26|25.25|23.25|25.28|23.28|25.23|23.23|0
1752036900000|2025-07-09 04:55:00|25.24|23.24|25.27|23.27|25.28|23.28|25.24|23.24|0
1752037200000|2025-07-09 05:00:00|25.28|23.28|25.25|23.25|25.28|23.28|25.24|23.24|0
1752037500000|2025-07-09 05:05:00|25.26|23.26|25.26|23.26|25.28|23.28|25.24|23.24|0
1752037800000|2025-07-09 05:10:00|25.27|23.27|25.32|23.32|25.33|23.33|25.26|23.26|0
1752038100000|2025-07-09 05:15:00|25.31|23.31|25.36|23.36|25.39|23.39|25.31|23.31|0
1752038400000|2025-07-09 05:20:00|25.35|23.35|25.38|23.38|25.39|23.39|25.33|23.33|0
1752038700000|2025-07-09 05:25:00|25.39|23.39|25.45|23.45|25.49|23.49|25.36|23.36|0
1752039000000|2025-07-09 05:30:00|25.44|23.44|25.45|23.45|25.47|23.47|25.41|23.41|0
1752039300000|2025-07-09 05:35:00|25.44|23.44|25.43|23.43|25.46|23.46|25.37|23.37|0
1752039600000|2025-07-09 05:40:00|25.42|23.42|25.33|23.33|25.44|23.44|25.29|23.29|0
1752039900000|2025-07-09 05:45:00|25.31|23.31|25.4|23.4|25.4|23.4|25.31|23.31|0
1752040200000|2025-07-09 05:50:00|25.41|23.41|25.39|23.39|25.44|23.44|25.38|23.38|0
1752040500000|2025-07-09 05:55:00|25.4|23.4|25.37|23.37|25.42|23.42|25.34|23.34|0
1752040800000|2025-07-09 06:00:00|25.38|23.38|25.36|23.36|25.39|23.39|25.33|23.33|0
1752041100000|2025-07-09 06:05:00|25.37|23.37|25.52|23.52|25.6|23.6|25.36|23.36|0
1752041400000|2025-07-09 06:10:00|25.53|23.53|25.55|23.55|25.58|23.58|25.52|23.52|0
1752041700000|2025-07-09 06:15:00|25.56|23.56|25.45|23.45|25.58|23.58|25.43|23.43|0
1752042000000|2025-07-09 06:20:00|25.44|23.44|25.4|23.4|25.45|23.45|25.36|23.36|0
1752042300000|2025-07-09 06:25:00|25.41|23.41|25.36|23.36|25.42|23.42|25.33|23.33|0
1752042600000|2025-07-09 06:30:00|25.35|23.35|25.36|23.36|25.39|23.39|25.33|23.33|0
1752042900000|2025-07-09 06:35:00|25.37|23.37|25.3|23.3|25.37|23.37|25.23|23.23|0
1752043200000|2025-07-09 06:40:00|25.29|23.29|25.3|23.3|25.33|23.33|25.29|23.29|0
1752043500000|2025-07-09 06:45:00|25.29|23.29|25.23|23.23|25.32|23.32|25.23|23.23|0
1752043800000|2025-07-09 06:50:00|25.2|23.2|25.04|23.04|25.22|23.22|24.98|22.98|0
1752044100000|2025-07-09 06:55:00|25.03|23.03|25.07|23.07|25.08|23.08|25.03|23.03|0
1752044400000|2025-07-09 07:00:00|25.06|23.06|25.09|23.09|25.1|23.1|25.01|23.01|0
1752044700000|2025-07-09 07:05:00|25.06|23.06|25.16|23.16|25.17|23.17|25.05|23.05|0
1752045000000|2025-07-09 07:10:00|25.17|23.17|25.21|23.21|25.22|23.22|25.14|23.14|0
1752045300000|2025-07-09 07:15:00|25.2|23.2|25.11|23.11|25.21|23.21|25.11|23.11|0
1752045600000|2025-07-09 07:20:00|25.12|23.12|25.03|23.03|25.17|23.17|25.01|23.01|0
1752045900000|2025-07-09 07:25:00|25.04|23.04|25.1|23.1|25.12|23.12|25.04|23.04|0
1752046200000|2025-07-09 07:30:00|25.11|23.11|25.11|23.11|25.13|23.13|25.07|23.07|0
1752046500000|2025-07-09 07:35:00|25.12|23.12|25.12|23.12|25.13|23.13|25.07|23.07|0
1752046800000|2025-07-09 07:40:00|25.11|23.11|25|23|25.11|23.11|24.99|22.99|0
1752047100000|2025-07-09 07:45:00|24.99|22.99|24.93|22.93|25.01|23.01|24.91|22.91|0
1752047400000|2025-07-09 07:50:00|24.92|22.92|24.91|22.91|24.94|22.94|24.88|22.88|0
1752047700000|2025-07-09 07:55:00|24.92|22.92|24.91|22.91|24.93|22.93|24.88|22.88|0
1752048000000|2025-07-09 08:00:00|24.92|22.92|24.91|22.91|25.07|23.07|24.9|22.9|0
1752048300000|2025-07-09 08:05:00|24.9|22.9|24.96|22.96|24.99|22.99|24.9|22.9|0
1752048600000|2025-07-09 08:10:00|24.97|22.97|24.96|22.96|25.01|23.01|24.94|22.94|0
1752048900000|2025-07-09 08:15:00|24.95|22.95|24.96|22.96|24.99|22.99|24.91|22.91|0
1752049200000|2025-07-09 08:20:00|24.97|22.97|24.97|22.97|25.03|23.03|24.95|22.95|0
1752049500000|2025-07-09 08:25:00|24.96|22.96|24.9|22.9|24.98|22.98|24.89|22.89|0
1752049800000|2025-07-09 08:30:00|24.91|22.91|24.86|22.86|24.93|22.93|24.85|22.85|0
1752050100000|2025-07-09 08:35:00|24.81|22.81|24.81|22.81|24.83|22.83|24.78|22.78|0
1752050400000|2025-07-09 08:40:00|24.8|22.8|24.8|22.8|24.87|22.87|24.79|22.79|0
1752050700000|2025-07-09 08:45:00|24.81|22.81|24.86|22.86|24.88|22.88|24.8|22.8|0
1752051000000|2025-07-09 08:50:00|24.81|22.81|24.82|22.82|24.86|22.86|24.8|22.8|0
1752051300000|2025-07-09 08:55:00|24.8|22.8|24.8|22.8|24.82|22.82|24.78|22.78|0
1752051600000|2025-07-09 09:00:00|24.79|22.79|24.74|22.74|24.82|22.82|24.74|22.74|0
1752051900000|2025-07-09 09:05:00|24.7|22.7|24.71|22.71|24.73|22.73|24.69|22.69|0
1752052200000|2025-07-09 09:10:00|24.7|22.7|24.51|22.51|24.73|22.73|24.5|22.5|0
1752052500000|2025-07-09 09:15:00|24.5|22.5|24.47|22.47|24.54|22.54|24.35|22.35|0
1752052800000|2025-07-09 09:20:00|24.44|22.44|24.4|22.4|24.48|22.48|24.38|22.38|0
1752053100000|2025-07-09 09:25:00|24.41|22.41|24.42|22.42|24.44|22.44|24.36|22.36|0
1752053400000|2025-07-09 09:30:00|24.43|22.43|24.41|22.41|24.45|22.45|24.34|22.34|0
1752053700000|2025-07-09 09:35:00|24.42|22.42|24.39|22.39|24.43|22.43|24.39|22.39|0
1752054000000|2025-07-09 09:40:00|24.4|22.4|24.31|22.31|24.4|22.4|24.31|22.31|0
1752054300000|2025-07-09 09:45:00|24.32|22.32|24.36|22.36|24.39|22.39|24.31|22.31|0
1752054600000|2025-07-09 09:50:00|24.37|22.37|24.38|22.38|24.39|22.39|24.33|22.33|0
1752054900000|2025-07-09 09:55:00|24.37|22.37|24.36|22.36|24.4|22.4|24.35|22.35|0
1752055200000|2025-07-09 10:00:00|24.35|22.35|24.38|22.38|24.4|22.4|24.34|22.34|0
1752055500000|2025-07-09 10:05:00|24.39|22.39|24.45|22.45|24.47|22.47|24.37|22.37|0
1752055800000|2025-07-09 10:10:00|24.46|22.46|24.41|22.41|24.49|22.49|24.37|22.37|0
1752056100000|2025-07-09 10:15:00|24.4|22.4|24.41|22.41|24.45|22.45|24.37|22.37|0
1752056400000|2025-07-09 10:20:00|24.4|22.4|24.42|22.42|24.44|22.44|24.38|22.38|0
1752056700000|2025-07-09 10:25:00|24.41|22.41|24.41|22.41|24.44|22.44|24.39|22.39|0
1752057000000|2025-07-09 10:30:00|24.4|22.4|24.38|22.38|24.44|22.44|24.34|22.34|0
1752057300000|2025-07-09 10:35:00|24.37|22.37|24.38|22.38|24.39|22.39|24.32|22.32|0
1752057600000|2025-07-09 10:40:00|24.35|22.35|24.37|22.37|24.4|22.4|24.3|22.3|0
1752057900000|2025-07-09 10:45:00|24.38|22.38|24.37|22.37|24.39|22.39|24.34|22.34|0
1752058200000|2025-07-09 10:50:00|24.36|22.36|24.34|22.34|24.4|22.4|24.31|22.31|0
1752058500000|2025-07-09 10:55:00|24.35|22.35|24.34|22.34|24.39|22.39|24.32|22.32|0
1752058800000|2025-07-09 11:00:00|24.33|22.33|24.36|22.36|24.39|22.39|24.3|22.3|0
1752059100000|2025-07-09 11:05:00|24.37|22.37|24.37|22.37|24.39|22.39|24.32|22.32|0
1752059400000|2025-07-09 11:10:00|24.36|22.36|24.26|22.26|24.37|22.37|24.26|22.26|0
1752059700000|2025-07-09 11:15:00|24.25|22.25|24.24|22.24|24.29|22.29|24.24|22.24|0
1752060000000|2025-07-09 11:20:00|24.23|22.23|24.22|22.22|24.28|22.28|24.2|22.2|0
1752060300000|2025-07-09 11:25:00|24.23|22.23|24.21|22.21|24.25|22.25|24.2|22.2|0
1752060600000|2025-07-09 11:30:00|24.22|22.22|24.17|22.17|24.22|22.22|24.11|22.11|0
1752060900000|2025-07-09 11:35:00|24.16|22.16|24.18|22.18|24.19|22.19|24.14|22.14|0
1752061200000|2025-07-09 11:40:00|24.19|22.19|24.26|22.26|24.29|22.29|24.17|22.17|0
1752061500000|2025-07-09 11:45:00|24.27|22.27|24.11|22.11|24.28|22.28|24.1|22.1|0
1752061800000|2025-07-09 11:50:00|24.12|22.12|24.07|22.07|24.15|22.15|24.07|22.07|0
1752062100000|2025-07-09 11:55:00|24.08|22.08|24.17|22.17|24.22|22.22|24.08|22.08|0
1752062400000|2025-07-09 12:00:00|24.19|22.19|24.16|22.16|25.03|23.03|24.15|22.15|0
1752062700000|2025-07-09 12:05:00|24.17|22.17|24.13|22.13|24.21|22.21|24.13|22.13|0
1752063000000|2025-07-09 12:10:00|24.16|22.16|24.08|22.08|24.17|22.17|24.02|22.02|0
1752063300000|2025-07-09 12:15:00|24.09|22.09|24.03|22.03|24.09|22.09|24.01|22.01|0
1752063600000|2025-07-09 12:20:00|24.04|22.04|23.92|21.92|24.08|22.08|23.9|21.9|0
1752063900000|2025-07-09 12:25:00|23.93|21.93|23.95|21.95|23.99|21.99|23.9|21.9|0
1752064200000|2025-07-09 12:30:00|23.94|21.94|23.97|21.97|24|22|23.94|21.94|0
1752064500000|2025-07-09 12:35:00|23.96|21.96|23.97|21.97|23.98|21.98|23.95|21.95|0
1752064800000|2025-07-09 12:40:00|23.98|21.98|23.92|21.92|23.98|21.98|23.91|21.91|0
1752065100000|2025-07-09 12:45:00|23.91|21.91|23.78|21.78|23.93|21.93|23.75|21.75|0
1752065400000|2025-07-09 12:50:00|23.87|21.87|23.95|21.95|23.95|21.95|23.75|21.75|0
1752065700000|2025-07-09 12:55:00|23.96|21.96|23.86|21.86|23.97|21.97|23.85|21.85|0
1752066000000|2025-07-09 13:00:00|23.87|21.87|23.86|21.86|23.9|21.9|23.82|21.82|0
1752066300000|2025-07-09 13:05:00|23.87|21.87|23.86|21.86|23.9|21.9|23.85|21.85|0
1752066600000|2025-07-09 13:10:00|23.85|21.85|23.67|21.67|23.87|21.87|23.67|21.67|0
1752066900000|2025-07-09 13:15:00|23.68|21.68|23.67|21.67|23.7|21.7|23.65|21.65|0
1752067200000|2025-07-09 13:20:00|23.68|21.68|23.96|21.36|23.96|21.7|23.64|21.36|0
1752067500000|2025-07-09 13:25:00|23.98|21.38|23.85|21.25|23.98|21.38|23.85|21.25|0
1752067800000|2025-07-09 13:30:00|23.54|21.54|23.42|21.42|23.58|21.58|23.35|21.35|0
1752068100000|2025-07-09 13:35:00|23.4|21.4|23.31|21.31|23.52|21.52|23.28|21.28|0
1752068400000|2025-07-09 13:40:00|23.3|21.3|23.33|21.33|23.38|21.38|23.22|21.22|0
1752068700000|2025-07-09 13:45:00|23.31|21.31|23.27|21.27|23.33|21.33|23.22|21.22|0
1752069000000|2025-07-09 13:50:00|23.26|21.26|23.36|21.36|23.39|21.39|23.2|21.2|0
1752069300000|2025-07-09 13:55:00|23.38|21.38|23.46|21.46|23.59|21.59|23.35|21.35|0
1752069600000|2025-07-09 14:00:00|23.48|21.48|23.55|21.55|23.59|21.59|23.39|21.39|0
1752069900000|2025-07-09 14:05:00|23.54|21.54|23.64|21.64|23.72|21.72|23.48|21.48|0
1752070200000|2025-07-09 14:10:00|23.65|21.65|23.62|21.62|23.73|21.73|23.58|21.58|0
1752070500000|2025-07-09 14:15:00|23.63|21.63|23.65|21.65|23.66|21.66|23.56|21.56|0
1752070800000|2025-07-09 14:20:00|23.64|21.64|23.64|21.64|23.67|21.67|23.56|21.56|0
1752071100000|2025-07-09 14:25:00|23.65|21.65|23.83|21.83|23.85|21.85|23.57|21.57|0
1752071400000|2025-07-09 14:30:00|23.84|21.84|24.2|22.2|24.33|22.33|23.81|21.81|0
1752071700000|2025-07-09 14:35:00|24.17|22.17|24.16|22.16|24.41|22.41|24.11|22.11|0
1752072000000|2025-07-09 14:40:00|24.18|22.18|24.4|22.4|24.42|22.42|24.14|22.14|0
1752072300000|2025-07-09 14:45:00|24.39|22.39|24.42|22.42|24.49|22.49|24.19|22.19|0
1752072600000|2025-07-09 14:50:00|24.45|22.45|24.58|22.58|24.69|22.69|24.43|22.43|0
1752072900000|2025-07-09 14:55:00|24.56|22.56|24.62|22.62|24.72|22.72|24.52|22.52|0
1752073200000|2025-07-09 15:00:00|24.67|22.67|24.3|22.3|24.7|22.7|24.25|22.25|0
1752073500000|2025-07-09 15:05:00|24.31|22.31|24.37|22.37|24.52|22.52|24.27|22.27|0
1752073800000|2025-07-09 15:10:00|24.32|22.32|24.51|22.51|24.56|22.56|24.27|22.27|0
1752074100000|2025-07-09 15:15:00|24.5|22.5|24.57|22.57|24.68|22.68|24.44|22.44|0
1752074400000|2025-07-09 15:20:00|24.56|22.56|24.36|22.36|24.56|22.56|24.34|22.34|0
1752074700000|2025-07-09 15:25:00|24.35|22.35|24.19|22.19|24.39|22.39|24.1|22.1|0
1752075000000|2025-07-09 15:30:00|24.17|22.17|24.01|22.01|24.22|22.22|24.01|22.01|0
1752075300000|2025-07-09 15:35:00|24|22|24.18|22.18|24.39|22.39|24|22|0
1752075600000|2025-07-09 15:40:00|24.17|22.17|24.12|22.12|24.19|22.19|24.05|22.05|0
1752075900000|2025-07-09 15:45:00|24.11|22.11|23.9|21.9|24.14|22.14|23.89|21.89|0
1752076200000|2025-07-09 15:50:00|23.92|21.92|24.19|22.19|24.24|22.24|23.92|21.92|0
1752076500000|2025-07-09 15:55:00|24.18|22.18|24.04|22.04|24.19|22.19|23.95|21.95|0
1752076800000|2025-07-09 16:00:00|24.03|22.03|23.91|21.91|24.04|22.04|23.84|21.84|0
1752077100000|2025-07-09 16:05:00|23.86|21.86|23.95|21.95|23.97|21.97|23.86|21.86|0
1752077400000|2025-07-09 16:10:00|23.96|21.96|24|22|24.15|22.15|23.88|21.88|0
1752077700000|2025-07-09 16:15:00|24.01|22.01|24.01|22.01|24.06|22.06|23.96|21.96|0
1752078000000|2025-07-09 16:20:00|24.02|22.02|24.13|22.13|24.13|22.13|24|22|0
1752078300000|2025-07-09 16:25:00|24.12|22.12|24.12|22.12|24.16|22.16|24.05|22.05|0
1752078600000|2025-07-09 16:30:00|24.11|22.11|24.01|22.01|24.11|22.11|23.93|21.93|0
1752078900000|2025-07-09 16:35:00|24.02|22.02|24.01|22.01|24.04|22.04|23.92|21.92|0
1752079200000|2025-07-09 16:40:00|24.02|22.02|23.91|21.91|24.04|22.04|23.9|21.9|0
1752079500000|2025-07-09 16:45:00|23.92|21.92|23.91|21.91|23.94|21.94|23.87|21.87|0
1752079800000|2025-07-09 16:50:00|23.92|21.92|23.87|21.87|23.94|21.94|23.86|21.86|0
1752080100000|2025-07-09 16:55:00|23.86|21.86|23.98|21.98|23.98|21.98|23.86|21.86|0
1752080400000|2025-07-09 17:00:00|23.97|21.97|24|22|24.47|22.47|23.85|21.85|0
1752080700000|2025-07-09 17:05:00|24.01|22.01|23.86|21.86|24.04|22.04|23.85|21.85|0
1752081000000|2025-07-09 17:10:00|23.85|21.85|23.89|21.89|23.96|21.96|23.77|21.77|0
1752081300000|2025-07-09 17:15:00|23.9|21.9|23.76|21.76|23.93|21.93|23.74|21.74|0
1752081600000|2025-07-09 17:20:00|23.77|21.77|23.76|21.76|23.81|21.81|23.7|21.7|0
1752081900000|2025-07-09 17:25:00|23.75|21.75|23.86|21.86|23.92|21.92|23.69|21.69|0
1752082200000|2025-07-09 17:30:00|23.85|21.85|23.87|21.87|23.94|21.94|23.81|21.81|0
1752082500000|2025-07-09 17:35:00|23.85|21.85|23.76|21.76|23.89|21.89|23.76|21.76|0
1752082800000|2025-07-09 17:40:00|23.75|21.75|23.74|21.74|23.8|21.8|23.71|21.71|0
1752083100000|2025-07-09 17:45:00|23.77|21.77|23.77|21.77|23.88|21.88|23.72|21.72|0
1752083400000|2025-07-09 17:50:00|23.78|21.78|23.73|21.73|23.85|21.85|23.62|21.62|0
1752083700000|2025-07-09 17:55:00|23.74|21.74|23.82|21.82|23.83|21.83|23.73|21.73|0
1752084000000|2025-07-09 18:00:00|23.83|21.83|23.72|21.72|24.2|22.2|23.68|21.68|0
1752084300000|2025-07-09 18:05:00|23.71|21.71|23.57|21.57|23.71|21.71|23.49|21.49|0
1752084600000|2025-07-09 18:10:00|23.59|21.59|23.63|21.63|23.64|21.64|23.55|21.55|0
1752084900000|2025-07-09 18:15:00|23.62|21.62|23.69|21.69|23.72|21.72|23.61|21.61|0
1752085200000|2025-07-09 18:20:00|23.7|21.7|23.57|21.57|23.73|21.73|23.51|21.51|0
1752085500000|2025-07-09 18:25:00|23.56|21.56|23.69|21.69|23.71|21.71|23.54|21.54|0
1752085800000|2025-07-09 18:30:00|23.68|21.68|23.63|21.63|23.69|21.69|23.59|21.59|0
1752086100000|2025-07-09 18:35:00|23.64|21.64|23.55|21.55|23.64|21.64|23.51|21.51|0
1752086400000|2025-07-09 18:40:00|23.56|21.56|23.66|21.66|23.68|21.68|23.49|21.49|0
1752086700000|2025-07-09 18:45:00|23.67|21.67|23.68|21.68|23.7|21.7|23.59|21.59|0
1752087000000|2025-07-09 18:50:00|23.67|21.67|23.56|21.56|23.69|21.69|23.53|21.53|0
1752087300000|2025-07-09 18:55:00|23.55|21.55|23.57|21.57|23.58|21.58|23.49|21.49|0
1752087600000|2025-07-09 19:00:00|23.56|21.56|23.61|21.61|23.63|21.63|23.54|21.54|0
1752087900000|2025-07-09 19:05:00|23.62|21.62|23.69|21.69|23.69|21.69|23.58|21.58|0
1752088200000|2025-07-09 19:10:00|23.67|21.67|23.78|21.78|23.8|21.8|23.64|21.64|0
1752088500000|2025-07-09 19:15:00|23.79|21.79|23.66|21.66|23.79|21.79|23.65|21.65|0
1752088800000|2025-07-09 19:20:00|23.65|21.65|23.72|21.72|23.74|21.74|23.55|21.55|0
1752089100000|2025-07-09 19:25:00|23.71|21.71|23.73|21.73|23.8|21.8|23.69|21.69|0
1752089400000|2025-07-09 19:30:00|23.72|21.72|23.63|21.63|23.79|21.79|23.62|21.62|0
1752089700000|2025-07-09 19:35:00|23.62|21.62|23.57|21.57|23.74|21.74|23.55|21.55|0
1752090000000|2025-07-09 19:40:00|23.58|21.58|23.52|21.52|23.61|21.61|23.49|21.49|0
1752090300000|2025-07-09 19:45:00|23.53|21.53|23.43|21.43|23.55|21.55|23.43|21.43|0
1752090600000|2025-07-09 19:50:00|23.44|21.44|23.56|21.56|23.59|21.59|23.43|21.43|0
1752090900000|2025-07-09 19:55:00|23.55|21.55|23.59|21.59|23.6|21.6|23.42|21.42|0
1752091200000|2025-07-09 20:00:00|23.57|21.57|23.54|21.54|23.57|21.57|23.42|21.42|0
1752091500000|2025-07-09 20:05:00|23.53|21.53|23.51|21.51|23.56|21.56|23.48|21.48|0
1752091800000|2025-07-09 20:10:00|23.52|21.52|23.52|21.52|23.54|21.54|23.49|21.49|0
1752092100000|2025-07-09 20:15:00|23.53|21.53|23.62|21.62|23.68|21.68|23.51|21.51|0
1752092400000|2025-07-09 20:20:00|23.63|21.63|23.63|21.63|23.66|21.66|23.59|21.59|0
1752092700000|2025-07-09 20:25:00|23.64|21.64|23.63|21.63|23.64|21.64|23.6|21.6|0
1752093000000|2025-07-09 20:30:00|23.66|21.66|23.62|21.62|23.66|21.66|23.6|21.6|0
1752093300000|2025-07-09 20:35:00|23.63|21.63|23.62|21.62|23.64|21.64|23.61|21.61|0
1752093600000|2025-07-09 20:40:00|23.63|21.63|23.64|21.64|23.64|21.64|23.61|21.61|0
1752093900000|2025-07-09 20:45:00|23.63|21.63|23.64|21.64|23.65|21.65|23.61|21.61|0
1752094200000|2025-07-09 20:50:00|23.63|21.63|23.62|21.62|23.64|21.64|23.6|21.6|0
1752094500000|2025-07-09 20:55:00|23.92|21.32|23.92|21.32|23.96|21.36|23.92|21.32|0
1752094800000|2025-07-09 21:00:00|23.93|21.33|23.93|21.33|23.95|21.35|23.93|21.33|0
1752095100000|2025-07-09 21:05:00|23.92|21.32|23.92|21.32|23.92|21.32|23.92|21.32|0
1752095400000|2025-07-09 21:10:00|23.91|21.31|23.9|21.3|23.91|21.31|23.9|21.3|0
1752096000000|2025-07-09 21:20:00|23.89|21.29|23.9|21.3|23.9|21.3|23.89|21.29|0
1752096300000|2025-07-09 21:25:00|23.89|21.29|23.89|21.29|23.9|21.3|23.89|21.29|0
1752096600000|2025-07-09 21:30:00|23.9|21.3|23.91|21.31|23.91|21.31|23.9|21.3|0
1752096900000|2025-07-09 21:35:00|23.9|21.3|23.92|21.32|23.92|21.32|23.89|21.29|0
1752097200000|2025-07-09 21:40:00|23.91|21.31|23.92|21.32|23.92|21.32|23.91|21.31|0
1752097500000|2025-07-09 21:45:00|23.93|21.33|23.9|21.3|23.93|21.33|23.9|21.3|0
1752097800000|2025-07-09 21:50:00|23.89|21.29|23.91|21.31|23.91|21.31|23.88|21.28|0
1752098100000|2025-07-09 21:55:00|23.9|21.3|23.9|21.3|23.9|21.3|23.9|21.3|0
1752098400000|2025-07-09 22:00:00|23.96|21.36|23.88|21.28|24.02|21.42|23.87|21.27|0
1752098700000|2025-07-09 22:05:00|23.89|21.29|23.83|21.23|23.91|21.31|23.8|21.2|0
1752099000000|2025-07-09 22:10:00|23.82|21.22|23.77|21.17|23.84|21.24|23.74|21.14|0
1752099300000|2025-07-09 22:15:00|23.76|21.16|23.73|21.13|23.78|21.18|23.72|21.12|0
1752099600000|2025-07-09 22:20:00|23.72|21.12|23.7|21.1|23.76|21.16|23.7|21.1|0
1752099900000|2025-07-09 22:25:00|23.71|21.11|23.78|21.18|23.78|21.18|23.69|21.09|0
1752100200000|2025-07-09 22:30:00|23.77|21.17|23.75|21.15|23.78|21.18|23.74|21.14|0
1752100500000|2025-07-09 22:35:00|23.74|21.14|23.73|21.13|23.74|21.14|23.71|21.11|0
1752100800000|2025-07-09 22:40:00|23.74|21.14|23.75|21.15|23.76|21.16|23.73|21.13|0
1752101100000|2025-07-09 22:45:00|23.76|21.16|23.77|21.17|23.79|21.19|23.74|21.14|0
1752101400000|2025-07-09 22:50:00|23.76|21.16|23.76|21.16|23.77|21.17|23.75|21.15|0
1752101700000|2025-07-09 22:55:00|23.75|21.15|23.77|21.17|23.77|21.17|23.75|21.15|0
1752102000000|2025-07-09 23:00:00|23.76|21.16|23.78|21.18|23.78|21.18|23.75|21.15|0
1752102300000|2025-07-09 23:05:00|23.79|21.19|23.81|21.21|23.82|21.22|23.78|21.18|0
1752102600000|2025-07-09 23:10:00|23.83|21.23|23.87|21.27|23.87|21.27|23.83|21.23|0
1752102900000|2025-07-09 23:15:00|23.86|21.26|23.87|21.27|23.9|21.3|23.86|21.26|0
1752103200000|2025-07-09 23:20:00|23.85|21.25|23.85|21.25|23.86|21.26|23.84|21.24|0
1752103500000|2025-07-09 23:25:00|23.86|21.26|23.9|21.3|23.9|21.3|23.86|21.26|0
1752103800000|2025-07-09 23:30:00|23.89|21.29|23.93|21.33|23.96|21.36|23.89|21.29|0
1752104100000|2025-07-09 23:35:00|23.94|21.34|23.97|21.37|24.01|21.41|23.93|21.33|0
1752104400000|2025-07-09 23:40:00|23.96|21.36|23.97|21.37|24|21.4|23.95|21.35|0
1752104700000|2025-07-09 23:45:00|23.96|21.36|23.99|21.39|24.02|21.42|23.95|21.35|0
1752105000000|2025-07-09 23:50:00|24|21.4|23.99|21.39|24.01|21.41|23.98|21.38|0
1752105300000|2025-07-09 23:55:00|23.98|21.38|24|21.4|24|21.4|23.97|21.37|0
1752105600000|2025-07-10 00:00:00|24.01|21.41|24.09|21.49|24.12|21.52|24.01|21.41|0
1752105900000|2025-07-10 00:05:00|24.07|21.47|24.12|21.52|24.16|21.56|24.07|21.47|0
1752106200000|2025-07-10 00:10:00|24.13|21.53|24.16|21.56|24.18|21.58|24.13|21.53|0
1752106500000|2025-07-10 00:15:00|24.15|21.55|23.97|21.97|24.16|21.99|23.85|21.54|0
1752106800000|2025-07-10 00:20:00|23.96|21.96|24.07|22.07|24.12|22.12|23.95|21.95|0
1752107100000|2025-07-10 00:25:00|24.08|22.08|24.04|22.04|24.11|22.11|24.04|22.04|0
1752107400000|2025-07-10 00:30:00|24.05|22.05|24.01|22.01|24.17|22.17|24|22|0
1752107700000|2025-07-10 00:35:00|24.02|22.02|24.12|22.12|24.13|22.13|23.98|21.98|0
1752108000000|2025-07-10 00:40:00|24.13|22.13|24.11|22.11|24.16|22.16|24.08|22.08|0
1752108300000|2025-07-10 00:45:00|24.13|22.13|24.13|22.13|24.14|22.14|24.08|22.08|0
1752108600000|2025-07-10 00:50:00|24.11|22.11|24.13|22.13|24.15|22.15|24.05|22.05|0
1752108900000|2025-07-10 00:55:00|24.14|22.14|24.12|22.12|24.14|22.14|24.1|22.1|0
1752109200000|2025-07-10 01:00:00|24.11|22.11|24.12|22.12|24.14|22.14|24.09|22.09|0
1752109500000|2025-07-10 01:05:00|24.13|22.13|24.12|22.12|24.15|22.15|24.1|22.1|0
1752109800000|2025-07-10 01:10:00|24.11|22.11|24.15|22.15|24.16|22.16|24.08|22.08|0
1752110100000|2025-07-10 01:15:00|24.16|22.16|24.11|22.11|24.17|22.17|24.07|22.07|0
1752110400000|2025-07-10 01:20:00|24.12|22.12|24.11|22.11|24.13|22.13|24.08|22.08|0
1752110700000|2025-07-10 01:25:00|24.07|22.07|24.17|22.17|24.24|22.24|24.07|22.07|0
1752111000000|2025-07-10 01:30:00|24.18|22.18|24.15|22.15|24.19|22.19|24.11|22.11|0
1752111300000|2025-07-10 01:35:00|24.14|22.14|24.16|22.16|24.19|22.19|24.13|22.13|0
1752111600000|2025-07-10 01:40:00|24.17|22.17|24.18|22.18|24.18|22.18|24.14|22.14|0
1752111900000|2025-07-10 01:45:00|24.19|22.19|24.15|22.15|24.2|22.2|24.14|22.14|0
1752112200000|2025-07-10 01:50:00|24.17|22.17|24.18|22.18|24.19|22.19|24.12|22.12|0
1752112500000|2025-07-10 01:55:00|24.22|22.22|24.21|22.21|24.26|22.26|24.19|22.19|0
1752112800000|2025-07-10 02:00:00|24.2|22.2|24.22|22.22|24.22|22.22|24.17|22.17|0
1752113100000|2025-07-10 02:05:00|24.23|22.23|24.21|22.21|24.24|22.24|24.2|22.2|0
1752113400000|2025-07-10 02:10:00|24.2|22.2|24.2|22.2|24.23|22.23|24.18|22.18|0
1752113700000|2025-07-10 02:15:00|24.19|22.19|24.07|22.07|24.24|22.24|24.05|22.05|0
1752114000000|2025-07-10 02:20:00|24.06|22.06|24.07|22.07|24.08|22.08|24.04|22.04|0
1752114300000|2025-07-10 02:25:00|24.06|22.06|24.02|22.02|24.08|22.08|24|22|0
1752114600000|2025-07-10 02:30:00|24.01|22.01|24.02|22.02|24.03|22.03|23.99|21.99|0
1752114900000|2025-07-10 02:35:00|24.01|22.01|24.02|22.02|24.03|22.03|23.99|21.99|0
1752115200000|2025-07-10 02:40:00|24.03|22.03|24.03|22.03|24.04|22.04|23.99|21.99|0
1752115500000|2025-07-10 02:45:00|24.01|22.01|23.99|21.99|24.04|22.04|23.99|21.99|0
1752115800000|2025-07-10 02:50:00|24|22|24.02|22.02|24.03|22.03|24|22|0
1752116100000|2025-07-10 02:55:00|24.01|22.01|24|22|24.03|22.03|24|22|0
1752116400000|2025-07-10 03:00:00|24.02|22.02|24.07|22.07|24.09|22.09|23.99|21.99|0
1752116700000|2025-07-10 03:05:00|24.06|22.06|24.22|22.22|24.22|22.22|24.06|22.06|0
1752117000000|2025-07-10 03:10:00|24.21|22.21|24.21|22.21|24.25|22.25|24.19|22.19|0
1752117300000|2025-07-10 03:15:00|24.19|22.19|24.21|22.21|24.23|22.23|24.19|22.19|0
1752117600000|2025-07-10 03:20:00|24.22|22.22|24.23|22.23|24.24|22.24|24.19|22.19|0
1752117900000|2025-07-10 03:25:00|24.24|22.24|24.23|22.23|24.24|22.24|24.19|22.19|0
1752118200000|2025-07-10 03:30:00|24.22|22.22|24.2|22.2|24.25|22.25|24.2|22.2|0
1752118500000|2025-07-10 03:35:00|24.22|22.22|24.22|22.22|24.23|22.23|24.18|22.18|0
1752118800000|2025-07-10 03:40:00|24.21|22.21|24.26|22.26|24.29|22.29|24.2|22.2|0
1752119100000|2025-07-10 03:45:00|24.27|22.27|24.26|22.26|24.27|22.27|24.23|22.23|0
1752119400000|2025-07-10 03:50:00|24.27|22.27|24.26|22.26|24.29|22.29|24.26|22.26|0
1752119700000|2025-07-10 03:55:00|24.25|22.25|24.21|22.21|24.27|22.27|24.2|22.2|0
1752120000000|2025-07-10 04:00:00|24.22|22.22|24.27|22.27|24.28|22.28|24.22|22.22|0
1752120300000|2025-07-10 04:05:00|24.29|22.29|24.25|22.25|24.33|22.33|24.24|22.24|0
1752120600000|2025-07-10 04:10:00|24.24|22.24|24.27|22.27|24.28|22.28|24.24|22.24|0
1752120900000|2025-07-10 04:15:00|24.28|22.28|24.27|22.27|24.28|22.28|24.24|22.24|0
1752121200000|2025-07-10 04:20:00|24.26|22.26|24.27|22.27|24.28|22.28|24.25|22.25|0
1752121500000|2025-07-10 04:25:00|24.28|22.28|24.27|22.27|24.28|22.28|24.23|22.23|0
1752121800000|2025-07-10 04:30:00|24.28|22.28|24.25|22.25|24.28|22.28|24.23|22.23|0
1752122100000|2025-07-10 04:35:00|24.26|22.26|24.27|22.27|24.28|22.28|24.25|22.25|0
1752122400000|2025-07-10 04:40:00|24.28|22.28|24.26|22.26|24.33|22.33|24.25|22.25|0
1752122700000|2025-07-10 04:45:00|24.27|22.27|24.28|22.28|24.28|22.28|24.25|22.25|0
1752123000000|2025-07-10 04:50:00|24.26|22.26|24.24|22.24|24.27|22.27|24.24|22.24|0
1752123300000|2025-07-10 04:55:00|24.25|22.25|24.26|22.26|24.28|22.28|24.24|22.24|0
1752123600000|2025-07-10 05:00:00|24.27|22.27|24.25|22.25|24.28|22.28|24.23|22.23|0
1752123900000|2025-07-10 05:05:00|24.26|22.26|24.26|22.26|24.27|22.27|24.24|22.24|0
1752124200000|2025-07-10 05:10:00|24.25|22.25|24.27|22.27|24.28|22.28|24.23|22.23|0
1752124500000|2025-07-10 05:15:00|24.28|22.28|24.27|22.27|24.28|22.28|24.25|22.25|0
1752124800000|2025-07-10 05:20:00|24.26|22.26|24.27|22.27|24.28|22.28|24.22|22.22|0
1752125100000|2025-07-10 05:25:00|24.26|22.26|24.24|22.24|24.29|22.29|24.24|22.24|0
1752125400000|2025-07-10 05:30:00|24.23|22.23|24.31|22.31|24.36|22.36|24.23|22.23|0
1752125700000|2025-07-10 05:35:00|24.32|22.32|24.31|22.31|24.32|22.32|24.28|22.28|0
1752126000000|2025-07-10 05:40:00|24.3|22.3|24.25|22.25|24.33|22.33|24.24|22.24|0
1752126300000|2025-07-10 05:45:00|24.26|22.26|24.3|22.3|24.3|22.3|24.21|22.21|0
1752126600000|2025-07-10 05:50:00|24.31|22.31|24.26|22.26|24.32|22.32|24.22|22.22|0
1752126900000|2025-07-10 05:55:00|24.25|22.25|24.24|22.24|24.28|22.28|24.24|22.24|0
1752127200000|2025-07-10 06:00:00|24.34|22.34|24.27|22.27|24.34|22.34|24.18|22.18|0
1752127500000|2025-07-10 06:05:00|24.26|22.26|24.25|22.25|24.31|22.31|24.24|22.24|0
1752127800000|2025-07-10 06:10:00|24.26|22.26|24.3|22.3|24.32|22.32|24.24|22.24|0
1752128100000|2025-07-10 06:15:00|24.31|22.31|24.36|22.36|24.39|22.39|24.28|22.28|0
1752128400000|2025-07-10 06:20:00|24.37|22.37|24.31|22.31|24.38|22.38|24.3|22.3|0
1752128700000|2025-07-10 06:25:00|24.3|22.3|24.2|22.2|24.3|22.3|24.11|22.11|0
1752129000000|2025-07-10 06:30:00|24.19|22.19|24.15|22.15|24.23|22.23|24.02|22.02|0
1752129300000|2025-07-10 06:35:00|24.17|22.17|24.19|22.19|24.21|22.21|24.13|22.13|0
1752129600000|2025-07-10 06:40:00|24.18|22.18|24.15|22.15|24.22|22.22|24.13|22.13|0
1752129900000|2025-07-10 06:45:00|24.16|22.16|24.21|22.21|24.22|22.22|24.14|22.14|0
1752130200000|2025-07-10 06:50:00|24.19|22.19|24.12|22.12|24.22|22.22|24.08|22.08|0
1752130500000|2025-07-10 06:55:00|24.14|22.14|24.12|22.12|24.17|22.17|24.06|22.06|0
1752130800000|2025-07-10 07:00:00|24.13|22.13|24.15|22.15|24.15|22.15|24.06|22.06|0
1752131100000|2025-07-10 07:05:00|24.14|22.14|24.1|22.1|24.15|22.15|24.05|22.05|0
1752131400000|2025-07-10 07:10:00|24.09|22.09|24.11|22.11|24.16|22.16|24.04|22.04|0
1752131700000|2025-07-10 07:15:00|24.12|22.12|24.05|22.05|24.14|22.14|24.03|22.03|0
1752132000000|2025-07-10 07:20:00|24.06|22.06|23.96|21.96|24.06|22.06|23.93|21.93|0
1752132300000|2025-07-10 07:25:00|23.95|21.95|23.94|21.94|24.02|22.02|23.85|21.85|0
1752132600000|2025-07-10 07:30:00|23.95|21.95|23.96|21.96|23.97|21.97|23.93|21.93|0
1752132900000|2025-07-10 07:35:00|23.95|21.95|23.92|21.92|23.98|21.98|23.92|21.92|0
1752133200000|2025-07-10 07:40:00|23.91|21.91|23.91|21.91|23.95|21.95|23.88|21.88|0
1752133500000|2025-07-10 07:45:00|23.9|21.9|23.92|21.92|23.92|21.92|23.88|21.88|0
1752133800000|2025-07-10 07:50:00|23.93|21.93|23.85|21.85|23.94|21.94|23.83|21.83|0
1752134100000|2025-07-10 07:55:00|23.84|21.84|23.87|21.87|23.88|21.88|23.82|21.82|0
1752134400000|2025-07-10 08:00:00|23.86|21.86|23.74|21.74|23.89|21.89|23.74|21.74|0
1752134700000|2025-07-10 08:05:00|23.76|21.76|23.68|21.68|23.76|21.76|23.67|21.67|0
1752135000000|2025-07-10 08:10:00|23.7|21.7|23.71|21.71|23.72|21.72|23.68|21.68|0
1752135300000|2025-07-10 08:15:00|23.7|21.7|23.71|21.71|23.72|21.72|23.67|21.67|0
1752135600000|2025-07-10 08:20:00|23.7|21.7|23.55|21.55|23.71|21.71|23.55|21.55|0
1752135900000|2025-07-10 08:25:00|23.54|21.54|23.56|21.56|23.58|21.58|23.54|21.54|0
1752136200000|2025-07-10 08:30:00|23.55|21.55|23.56|21.56|23.58|21.58|23.53|21.53|0
1752136500000|2025-07-10 08:35:00|23.55|21.55|23.56|21.56|23.58|21.58|23.54|21.54|0
1752136800000|2025-07-10 08:40:00|23.55|21.55|23.56|21.56|23.58|21.58|23.54|21.54|0
1752137100000|2025-07-10 08:45:00|23.57|21.57|23.56|21.56|23.59|21.59|23.55|21.55|0
1752137400000|2025-07-10 08:50:00|23.55|21.55|23.57|21.57|23.57|21.57|23.54|21.54|0
1752137700000|2025-07-10 08:55:00|23.58|21.58|23.55|21.55|23.58|21.58|23.54|21.54|0
1752138000000|2025-07-10 09:00:00|23.57|21.57|23.57|21.57|23.59|21.59|23.52|21.52|0
1752138300000|2025-07-10 09:05:00|23.56|21.56|23.53|21.53|23.59|21.59|23.51|21.51|0
1752138600000|2025-07-10 09:10:00|23.52|21.52|23.51|21.51|23.54|21.54|23.5|21.5|0
1752138900000|2025-07-10 09:15:00|23.52|21.52|23.65|21.65|23.68|21.68|23.5|21.5|0
1752139200000|2025-07-10 09:20:00|23.66|21.66|23.71|21.71|23.75|21.75|23.65|21.65|0
1752139500000|2025-07-10 09:25:00|23.69|21.69|23.74|21.74|23.77|21.77|23.69|21.69|0
1752139800000|2025-07-10 09:30:00|23.73|21.73|23.74|21.74|23.79|21.79|23.72|21.72|0
1752140100000|2025-07-10 09:35:00|23.72|21.72|23.75|21.75|23.78|21.78|23.72|21.72|0
1752140400000|2025-07-10 09:40:00|23.74|21.74|23.76|21.76|23.77|21.77|23.74|21.74|0
1752140700000|2025-07-10 09:45:00|23.75|21.75|23.75|21.75|23.78|21.78|23.73|21.73|0
1752141000000|2025-07-10 09:50:00|23.76|21.76|23.76|21.76|23.77|21.77|23.73|21.73|0
1752141300000|2025-07-10 09:55:00|23.77|21.77|23.72|21.72|23.77|21.77|23.65|21.65|0
1752141600000|2025-07-10 10:00:00|23.74|21.74|23.7|21.7|23.74|21.74|23.67|21.67|0
1752141900000|2025-07-10 10:05:00|23.69|21.69|23.66|21.66|23.7|21.7|23.64|21.64|0
1752142200000|2025-07-10 10:10:00|23.65|21.65|23.72|21.72|23.72|21.72|23.65|21.65|0
1752142500000|2025-07-10 10:15:00|23.71|21.71|23.72|21.72|23.73|21.73|23.69|21.69|0
1752142800000|2025-07-10 10:20:00|23.73|21.73|23.7|21.7|23.74|21.74|23.69|21.69|0
1752143100000|2025-07-10 10:25:00|23.69|21.69|23.71|21.71|23.73|21.73|23.69|21.69|0
1752143400000|2025-07-10 10:30:00|23.7|21.7|23.66|21.66|23.71|21.71|23.64|21.64|0
1752143700000|2025-07-10 10:35:00|23.65|21.65|23.67|21.67|23.68|21.68|23.65|21.65|0
1752144000000|2025-07-10 10:40:00|23.68|21.68|23.65|21.65|23.76|21.76|23.65|21.65|0
1752144300000|2025-07-10 10:45:00|23.66|21.66|23.67|21.67|23.68|21.68|23.65|21.65|0
1752144600000|2025-07-10 10:50:00|23.68|21.68|23.61|21.61|23.68|21.68|23.56|21.56|0
1752144900000|2025-07-10 10:55:00|23.6|21.6|23.61|21.61|23.63|21.63|23.6|21.6|0
1752145200000|2025-07-10 11:00:00|23.63|21.63|23.64|21.64|23.67|21.67|23.58|21.58|0
1752145500000|2025-07-10 11:05:00|23.61|21.61|23.61|21.61|23.65|21.65|23.57|21.57|0
1752145800000|2025-07-10 11:10:00|23.6|21.6|23.61|21.61|23.64|21.64|23.58|21.58|0
1752146100000|2025-07-10 11:15:00|23.6|21.6|23.6|21.6|23.63|21.63|23.59|21.59|0
1752146400000|2025-07-10 11:20:00|23.59|21.59|23.6|21.6|23.63|21.63|23.59|21.59|0
1752146700000|2025-07-10 11:25:00|23.59|21.59|23.45|21.45|23.62|21.62|23.45|21.45|0
1752147000000|2025-07-10 11:30:00|23.46|21.46|23.41|21.41|23.48|21.48|23.39|21.39|0
1752147300000|2025-07-10 11:35:00|23.42|21.42|23.37|21.37|23.45|21.45|23.34|21.34|0
1752147600000|2025-07-10 11:40:00|23.36|21.36|23.36|21.36|23.37|21.37|23.34|21.34|0
1752147900000|2025-07-10 11:45:00|23.35|21.35|23.29|21.29|23.39|21.39|23.26|21.26|0
1752148200000|2025-07-10 11:50:00|23.31|21.31|23.26|21.26|23.32|21.32|23.24|21.24|0
1752148500000|2025-07-10 11:55:00|23.25|21.25|23.26|21.26|23.3|21.3|23.25|21.25|0
1752148800000|2025-07-10 12:00:00|23.27|21.27|23.37|21.37|23.38|21.38|23.26|21.26|0
1752149100000|2025-07-10 12:05:00|23.36|21.36|23.42|21.42|23.44|21.44|23.34|21.34|0
1752149400000|2025-07-10 12:10:00|23.43|21.43|23.42|21.42|23.43|21.43|23.38|21.38|0
1752149700000|2025-07-10 12:15:00|23.43|21.43|23.41|21.41|23.45|21.45|23.39|21.39|0
1752150000000|2025-07-10 12:20:00|23.42|21.42|23.47|21.47|23.48|21.48|23.4|21.4|0
1752150300000|2025-07-10 12:25:00|23.48|21.48|23.52|21.52|23.53|21.53|23.47|21.47|0
1752150600000|2025-07-10 12:30:00|23.26|21.26|23.41|21.41|23.46|21.46|22.98|20.98|0
1752150900000|2025-07-10 12:35:00|23.4|21.4|23.51|21.51|23.52|21.52|23.4|21.4|0
1752151200000|2025-07-10 12:40:00|23.5|21.5|23.52|21.52|23.54|21.54|23.49|21.49|0
1752151500000|2025-07-10 12:45:00|23.53|21.53|23.52|21.52|23.55|21.55|23.5|21.5|0
1752151800000|2025-07-10 12:50:00|23.51|21.51|23.52|21.52|23.55|21.55|23.48|21.48|0
1752152100000|2025-07-10 12:55:00|23.53|21.53|23.52|21.52|23.55|21.55|23.49|21.49|0
1752152400000|2025-07-10 13:00:00|23.51|21.51|23.48|21.48|23.53|21.53|23.45|21.45|0
1752152700000|2025-07-10 13:05:00|23.47|21.47|23.46|21.46|23.5|21.5|23.42|21.42|0
1752153000000|2025-07-10 13:10:00|23.47|21.47|23.51|21.51|23.51|21.51|23.44|21.44|0
1752153300000|2025-07-10 13:15:00|23.52|21.52|23.45|21.45|23.52|21.52|23.44|21.44|0
1752153600000|2025-07-10 13:20:00|23.44|21.44|23.42|21.42|23.48|21.48|23.4|21.4|0
1752153900000|2025-07-10 13:25:00|23.72|21.12|23.59|20.99|23.73|21.13|23.59|20.99|0
1752154200000|2025-07-10 13:30:00|23.25|21.25|23.4|21.4|23.45|21.45|23.24|21.24|0
1752154500000|2025-07-10 13:35:00|23.39|21.39|23.55|21.55|23.57|21.57|23.35|21.35|0
1752154800000|2025-07-10 13:40:00|23.52|21.52|23.6|21.6|23.76|21.76|23.52|21.52|0
1752155100000|2025-07-10 13:45:00|23.61|21.61|23.62|21.62|23.68|21.68|23.48|21.48|0
1752155400000|2025-07-10 13:50:00|23.63|21.63|23.59|21.59|23.72|21.72|23.55|21.55|0
1752155700000|2025-07-10 13:55:00|23.58|21.58|23.71|21.71|23.73|21.73|23.57|21.57|0
1752156000000|2025-07-10 14:00:00|23.72|21.72|23.71|21.71|23.81|21.81|23.6|21.6|0
1752156300000|2025-07-10 14:05:00|23.72|21.72|23.81|21.81|23.85|21.85|23.62|21.62|0
1752156600000|2025-07-10 14:10:00|23.84|21.84|23.71|21.71|23.84|21.84|23.67|21.67|0
1752156900000|2025-07-10 14:15:00|23.7|21.7|23.57|21.57|23.7|21.7|23.46|21.46|0
1752157200000|2025-07-10 14:20:00|23.56|21.56|23.69|21.69|23.69|21.69|23.49|21.49|0
1752157500000|2025-07-10 14:25:00|23.71|21.71|23.74|21.74|23.83|21.83|23.69|21.69|0
1752157800000|2025-07-10 14:30:00|23.73|21.73|23.58|21.58|23.76|21.76|23.51|21.51|0
1752158100000|2025-07-10 14:35:00|23.57|21.57|23.42|21.42|23.63|21.63|23.4|21.4|0
1752158400000|2025-07-10 14:40:00|23.41|21.41|23.38|21.38|23.45|21.45|23.23|21.23|0
1752158700000|2025-07-10 14:45:00|23.39|21.39|23.37|21.37|23.48|21.48|23.34|21.34|0
1752159000000|2025-07-10 14:50:00|23.36|21.36|23.28|21.28|23.39|21.39|23.28|21.28|0
1752159300000|2025-07-10 14:55:00|23.29|21.29|23.35|21.35|23.38|21.38|23.25|21.25|0
1752159600000|2025-07-10 15:00:00|23.36|21.36|23.27|21.27|23.38|21.38|23.24|21.24|0
1752159900000|2025-07-10 15:05:00|23.29|21.29|23.2|21.2|23.29|21.29|23.09|21.09|0
1752160200000|2025-07-10 15:10:00|23.19|21.19|23.23|21.23|23.29|21.29|23.14|21.14|0
1752160500000|2025-07-10 15:15:00|23.21|21.21|23.18|21.18|23.25|21.25|23.11|21.11|0
1752160800000|2025-07-10 15:20:00|23.17|21.17|23.16|21.16|23.23|21.23|23.12|21.12|0
1752161100000|2025-07-10 15:25:00|23.15|21.15|23.08|21.08|23.2|21.2|23.04|21.04|0
1752161400000|2025-07-10 15:30:00|23.07|21.07|23.2|21.2|23.21|21.21|23.04|21.04|0
1752161700000|2025-07-10 15:35:00|23.21|21.21|23.13|21.13|23.21|21.21|23.12|21.12|0
1752162000000|2025-07-10 15:40:00|23.14|21.14|23.08|21.08|23.16|21.16|23.06|21.06|0
1752162300000|2025-07-10 15:45:00|23.07|21.07|23.07|21.07|23.11|21.11|23.06|21.06|0
1752162600000|2025-07-10 15:50:00|23.06|21.06|23.15|21.15|23.18|21.18|23.06|21.06|0
1752162900000|2025-07-10 15:55:00|23.16|21.16|23.18|21.18|23.21|21.21|23.14|21.14|0
1752163200000|2025-07-10 16:00:00|23.19|21.19|23.13|21.13|23.22|21.22|23.08|21.08|0
1752163500000|2025-07-10 16:05:00|23.12|21.12|23.2|21.2|23.23|21.23|23.12|21.12|0
1752163800000|2025-07-10 16:10:00|23.18|21.18|23.26|21.26|23.34|21.34|23.17|21.17|0
1752164100000|2025-07-10 16:15:00|23.27|21.27|23.3|21.3|23.34|21.34|23.24|21.24|0
1752164400000|2025-07-10 16:20:00|23.31|21.31|23.27|21.27|23.32|21.32|23.24|21.24|0
1752164700000|2025-07-10 16:25:00|23.28|21.28|23.18|21.18|23.28|21.28|23.17|21.17|0
1752165000000|2025-07-10 16:30:00|23.19|21.19|23.18|21.18|23.24|21.24|23.12|21.12|0
1752165300000|2025-07-10 16:35:00|23.19|21.19|23.22|21.22|23.31|21.31|23.19|21.19|0
1752165600000|2025-07-10 16:40:00|23.23|21.23|23.19|21.19|23.24|21.24|23.16|21.16|0
1752165900000|2025-07-10 16:45:00|23.2|21.2|23.17|21.17|23.22|21.22|23.16|21.16|0
1752166200000|2025-07-10 16:50:00|23.19|21.19|23.18|21.18|23.22|21.22|23.15|21.15|0
1752166500000|2025-07-10 16:55:00|23.19|21.19|23.19|21.19|23.2|21.2|23.11|21.11|0
1752166800000|2025-07-10 17:00:00|23.18|21.18|23.06|21.06|23.19|21.19|23.03|21.03|0
1752167100000|2025-07-10 17:05:00|23.07|21.07|23.09|21.09|23.13|21.13|23.04|21.04|0
1752167400000|2025-07-10 17:10:00|23.1|21.1|23.01|21.01|23.1|21.1|22.95|20.95|0
1752167700000|2025-07-10 17:15:00|22.98|20.98|22.97|20.97|23.05|21.05|22.97|20.97|0
1752168000000|2025-07-10 17:20:00|22.96|20.96|23.01|21.01|23.02|21.02|22.94|20.94|0
1752168300000|2025-07-10 17:25:00|23|21|23.01|21.01|23.01|21.01|22.92|20.92|0
1752168600000|2025-07-10 17:30:00|22.98|20.98|22.94|20.94|23|21|22.88|20.88|0
1752168900000|2025-07-10 17:35:00|22.93|20.93|22.89|20.89|22.94|20.94|22.84|20.84|0
1752169200000|2025-07-10 17:40:00|22.9|20.9|22.9|20.9|22.92|20.92|22.85|20.85|0
1752169500000|2025-07-10 17:45:00|22.89|20.89|22.94|20.94|22.95|20.95|22.89|20.89|0
1752169800000|2025-07-10 17:50:00|22.93|20.93|22.8|20.8|22.95|20.95|22.77|20.77|0
1752170100000|2025-07-10 17:55:00|22.79|20.79|22.86|20.86|22.88|20.88|22.76|20.76|0
1752170400000|2025-07-10 18:00:00|22.84|20.84|22.89|20.89|22.93|20.93|22.83|20.83|0
1752170700000|2025-07-10 18:05:00|22.88|20.88|22.89|20.89|22.9|20.9|22.85|20.85|0
1752171000000|2025-07-10 18:10:00|22.88|20.88|22.89|20.89|22.91|20.91|22.85|20.85|0
1752171300000|2025-07-10 18:15:00|22.9|20.9|22.83|20.83|22.91|20.91|22.8|20.8|0
1752171600000|2025-07-10 18:20:00|22.84|20.84|22.79|20.79|22.87|20.87|22.78|20.78|0
1752171900000|2025-07-10 18:25:00|22.78|20.78|22.85|20.85|22.87|20.87|22.77|20.77|0
1752172200000|2025-07-10 18:30:00|22.84|20.84|22.92|20.92|23.01|21.01|22.82|20.82|0
1752172500000|2025-07-10 18:35:00|22.93|20.93|22.99|20.99|23.01|21.01|22.92|20.92|0
1752172800000|2025-07-10 18:40:00|23|21|23|21|23.02|21.02|22.94|20.94|0
1752173100000|2025-07-10 18:45:00|23.01|21.01|22.88|20.88|23.03|21.03|22.87|20.87|0
1752173400000|2025-07-10 18:50:00|22.89|20.89|22.99|20.99|22.99|20.99|22.88|20.88|0
1752173700000|2025-07-10 18:55:00|23|21|22.99|20.99|23.01|21.01|22.96|20.96|0
1752174000000|2025-07-10 19:00:00|23|21|22.93|20.93|23.02|21.02|22.91|20.91|0
1752174300000|2025-07-10 19:05:00|22.91|20.91|22.98|20.98|23.01|21.01|22.91|20.91|0
1752174600000|2025-07-10 19:10:00|22.99|20.99|22.98|20.98|23.01|21.01|22.94|20.94|0
1752174900000|2025-07-10 19:15:00|22.99|20.99|22.98|20.98|23.02|21.02|22.96|20.96|0
1752175200000|2025-07-10 19:20:00|22.96|20.96|23.01|21.01|23.03|21.03|22.93|20.93|0
1752175500000|2025-07-10 19:25:00|23.02|21.02|23.01|21.01|23.05|21.05|22.96|20.96|0
1752175800000|2025-07-10 19:30:00|23|21|22.99|20.99|23.02|21.02|22.95|20.95|0
1752176100000|2025-07-10 19:35:00|23|21|22.94|20.94|23.01|21.01|22.91|20.91|0
1752176400000|2025-07-10 19:40:00|22.93|20.93|22.93|20.93|22.94|20.94|22.85|20.85|0
1752176700000|2025-07-10 19:45:00|22.92|20.92|23.03|21.03|23.14|21.14|22.88|20.88|0
1752177000000|2025-07-10 19:50:00|23.04|21.04|23.26|21.26|23.36|21.36|23.04|21.04|0
1752177300000|2025-07-10 19:55:00|23.25|21.25|23.08|21.08|23.27|21.27|23.08|21.08|0
1752177600000|2025-07-10 20:00:00|23.15|21.15|23.18|21.18|23.21|21.21|23.07|21.07|0
1752177900000|2025-07-10 20:05:00|23.19|21.19|23.19|21.19|23.2|21.2|23.13|21.13|0
1752178200000|2025-07-10 20:10:00|23.18|21.18|23.32|21.32|23.34|21.34|23.18|21.18|0
1752178500000|2025-07-10 20:15:00|23.3|21.3|23.24|21.24|23.31|21.31|23.22|21.22|0
1752178800000|2025-07-10 20:20:00|23.23|21.23|23.22|21.22|23.25|21.25|23.22|21.22|0
1752179100000|2025-07-10 20:25:00|23.24|21.24|23.22|21.22|23.26|21.26|23.21|21.21|0
1752179400000|2025-07-10 20:30:00|23.23|21.23|23.17|21.17|23.23|21.23|23.16|21.16|0
1752179700000|2025-07-10 20:35:00|23.16|21.16|23.07|21.07|23.19|21.19|23.06|21.06|0
1752180000000|2025-07-10 20:40:00|23.06|21.06|23.09|21.09|23.11|21.11|23.04|21.04|0
1752180300000|2025-07-10 20:45:00|23.1|21.1|23.13|21.13|23.14|21.14|23.08|21.08|0
1752180600000|2025-07-10 20:50:00|23.14|21.14|23.19|21.19|23.19|21.19|23.12|21.12|0
1752180900000|2025-07-10 20:55:00|23.49|20.89|23.49|20.89|23.5|20.9|23.47|20.87|0
1752181200000|2025-07-10 21:00:00|23.48|20.88|23.49|20.89|23.5|20.9|23.48|20.88|0
1752181500000|2025-07-10 21:05:00|23.48|20.88|23.48|20.88|23.49|20.89|23.47|20.87|0
1752181800000|2025-07-10 21:10:00|23.49|20.89|23.47|20.87|23.49|20.89|23.45|20.85|0
1752182100000|2025-07-10 21:15:00|23.45|20.85|23.46|20.86|23.48|20.88|23.44|20.84|0
1752182400000|2025-07-10 21:20:00|23.47|20.87|23.5|20.9|23.5|20.9|23.47|20.87|0
1752182700000|2025-07-10 21:25:00|23.52|20.92|23.5|20.9|23.52|20.92|23.48|20.88|0
1752183000000|2025-07-10 21:30:00|23.49|20.89|23.48|20.88|23.49|20.89|23.45|20.85|0
1752183300000|2025-07-10 21:35:00|23.49|20.89|23.49|20.89|23.49|20.89|23.49|20.89|0
1752183600000|2025-07-10 21:40:00|23.51|20.91|23.5|20.9|23.51|20.91|23.49|20.89|0
1752183900000|2025-07-10 21:45:00|23.51|20.91|23.49|20.89|23.51|20.91|23.49|20.89|0
1752184200000|2025-07-10 21:50:00|23.5|20.9|23.48|20.88|23.5|20.9|23.48|20.88|0
1752184500000|2025-07-10 21:55:00|23.47|20.87|23.47|20.87|23.48|20.88|23.47|20.87|0
1752184800000|2025-07-10 22:00:00|23.45|20.85|23.35|20.75|23.47|20.87|23.34|20.74|0
1752185100000|2025-07-10 22:05:00|23.34|20.74|23.32|20.72|23.36|20.76|23.31|20.71|0
1752185400000|2025-07-10 22:10:00|23.33|20.73|23.3|20.7|23.34|20.74|23.27|20.67|0
1752185700000|2025-07-10 22:15:00|23.29|20.69|23.24|20.64|23.29|20.69|23.24|20.64|0
1752186000000|2025-07-10 22:20:00|23.25|20.65|23.28|20.68|23.3|20.7|23.24|20.64|0
1752186300000|2025-07-10 22:25:00|23.27|20.67|23.28|20.68|23.29|20.69|23.26|20.66|0
1752186600000|2025-07-10 22:30:00|23.29|20.69|23.31|20.71|23.33|20.73|23.29|20.69|0
1752186900000|2025-07-10 22:35:00|23.3|20.7|23.31|20.71|23.33|20.73|23.29|20.69|0
1752187200000|2025-07-10 22:40:00|23.32|20.72|23.29|20.69|23.32|20.72|23.28|20.68|0
1752187500000|2025-07-10 22:45:00|23.28|20.68|23.26|20.66|23.3|20.7|23.25|20.65|0
1752187800000|2025-07-10 22:50:00|23.27|20.67|23.21|20.61|23.27|20.67|23.2|20.6|0
1752188100000|2025-07-10 22:55:00|23.2|20.6|23.2|20.6|23.23|20.63|23.2|20.6|0
1752188400000|2025-07-10 23:00:00|23.19|20.59|23.17|20.57|23.2|20.6|23.16|20.56|0
1752188700000|2025-07-10 23:05:00|23.18|20.58|23.16|20.56|23.18|20.58|23.16|20.56|0
1752189000000|2025-07-10 23:10:00|23.15|20.55|23.19|20.59|23.21|20.61|23.15|20.55|0
1752189300000|2025-07-10 23:15:00|23.2|20.6|23.23|20.63|23.23|20.63|23.19|20.59|0
1752189600000|2025-07-10 23:20:00|23.22|20.62|23.23|20.63|23.25|20.65|23.22|20.62|0
1752189900000|2025-07-10 23:25:00|23.24|20.64|23.23|20.63|23.24|20.64|23.22|20.62|0
1752190200000|2025-07-10 23:30:00|23.22|20.62|23.21|20.61|23.22|20.62|23.17|20.57|0
1752190500000|2025-07-10 23:35:00|23.22|20.62|23.21|20.61|23.24|20.64|23.21|20.61|0
1752190800000|2025-07-10 23:40:00|23.22|20.62|23.22|20.62|23.22|20.62|23.2|20.6|0
1752191100000|2025-07-10 23:45:00|23.23|20.63|23.17|20.57|23.23|20.63|23.16|20.56|0
1752191400000|2025-07-10 23:50:00|23.16|20.56|23.12|20.52|23.16|20.56|23.11|20.51|0
1752191700000|2025-07-10 23:55:00|23.13|20.53|23.13|20.53|23.13|20.53|23.12|20.52|0
1752192000000|2025-07-11 00:00:00|23.14|20.54|23.26|20.66|23.3|20.7|23.14|20.54|0
1752192300000|2025-07-11 00:05:00|23.28|20.68|23.38|20.78|23.47|20.87|23.28|20.68|0
1752192600000|2025-07-11 00:10:00|23.39|20.79|23.51|20.91|23.52|20.92|23.38|20.78|0
1752192900000|2025-07-11 00:15:00|23.52|20.92|23.64|21.64|23.69|21.69|23.22|20.91|0
1752193200000|2025-07-11 00:20:00|23.66|21.66|24.29|22.29|24.3|22.3|23.66|21.66|0
1752193500000|2025-07-11 00:25:00|24.32|22.32|24.42|22.42|24.82|22.82|24.29|22.29|0
1752193800000|2025-07-11 00:30:00|24.41|22.41|24.41|22.41|24.88|22.88|24.23|22.23|0
1752194100000|2025-07-11 00:35:00|24.43|22.43|24.43|22.43|24.44|22.44|24.25|22.25|0
1752194400000|2025-07-11 00:40:00|24.44|22.44|24.52|22.52|24.52|22.52|24.34|22.34|0
1752194700000|2025-07-11 00:45:00|24.53|22.53|24.77|22.77|24.96|22.96|24.53|22.53|0
1752195000000|2025-07-11 00:50:00|24.76|22.76|24.67|22.67|24.86|22.86|24.66|22.66|0
1752195300000|2025-07-11 00:55:00|24.71|22.71|24.74|22.74|24.98|22.98|24.38|22.38|0
1752195600000|2025-07-11 01:00:00|24.77|22.77|24.79|22.79|24.82|22.82|24.52|22.52|0
1752195900000|2025-07-11 01:05:00|24.76|22.76|24.69|22.69|24.8|22.8|24.65|22.65|0
1752196200000|2025-07-11 01:10:00|24.71|22.71|24.63|22.63|24.73|22.73|24.59|22.59|0
1752196500000|2025-07-11 01:15:00|24.62|22.62|24.6|22.6|24.66|22.66|24.44|22.44|0
1752196800000|2025-07-11 01:20:00|24.59|22.59|24.36|22.36|24.59|22.59|24.34|22.34|0
1752197100000|2025-07-11 01:25:00|24.35|22.35|24.4|22.4|24.44|22.44|24.35|22.35|0
1752197400000|2025-07-11 01:30:00|24.39|22.39|24.41|22.41|24.43|22.43|24.36|22.36|0
1752197700000|2025-07-11 01:35:00|24.42|22.42|24.39|22.39|24.44|22.44|24.38|22.38|0
1752198000000|2025-07-11 01:40:00|24.41|22.41|24.38|22.38|24.43|22.43|24.35|22.35|0
1752198300000|2025-07-11 01:45:00|24.37|22.37|24.39|22.39|24.44|22.44|24.37|22.37|0
1752198600000|2025-07-11 01:50:00|24.38|22.38|24.4|22.4|24.42|22.42|24.36|22.36|0
1752198900000|2025-07-11 01:55:00|24.39|22.39|24.34|22.34|24.45|22.45|24.34|22.34|0
1752199200000|2025-07-11 02:00:00|24.38|22.38|24.41|22.41|24.42|22.42|24.35|22.35|0
1752199500000|2025-07-11 02:05:00|24.42|22.42|24.41|22.41|24.44|22.44|24.36|22.36|0
1752199800000|2025-07-11 02:10:00|24.43|22.43|24.37|22.37|24.43|22.43|24.37|22.37|0
1752200100000|2025-07-11 02:15:00|24.36|22.36|24.29|22.29|24.4|22.4|24.28|22.28|0
1752200400000|2025-07-11 02:20:00|24.28|22.28|24.35|22.35|24.36|22.36|24.28|22.28|0
1752200700000|2025-07-11 02:25:00|24.34|22.34|24.24|22.24|24.37|22.37|24.19|22.19|0
1752201000000|2025-07-11 02:30:00|24.23|22.23|24.14|22.14|24.27|22.27|24.12|22.12|0
1752201300000|2025-07-11 02:35:00|24.13|22.13|24.19|22.19|24.21|22.21|24.12|22.12|0
1752201600000|2025-07-11 02:40:00|24.2|22.2|24.14|22.14|24.22|22.22|24.08|22.08|0
1752201900000|2025-07-11 02:45:00|24.15|22.15|24.18|22.18|24.2|22.2|24.12|22.12|0
1752202200000|2025-07-11 02:50:00|24.17|22.17|23.99|21.99|24.19|22.19|23.96|21.96|0
1752202500000|2025-07-11 02:55:00|24|22|23.97|21.97|24|22|23.96|21.96|0
1752202800000|2025-07-11 03:00:00|23.96|21.96|23.87|21.87|24.01|22.01|23.84|21.84|0
1752203100000|2025-07-11 03:05:00|23.86|21.86|23.85|21.85|23.89|21.89|23.84|21.84|0
1752203400000|2025-07-11 03:10:00|23.86|21.86|23.87|21.87|23.9|21.9|23.84|21.84|0
1752203700000|2025-07-11 03:15:00|23.88|21.88|23.86|21.86|23.92|21.92|23.86|21.86|0
1752204000000|2025-07-11 03:20:00|23.85|21.85|23.9|21.9|23.9|21.9|23.85|21.85|0
1752204300000|2025-07-11 03:25:00|23.89|21.89|23.78|21.78|23.89|21.89|23.77|21.77|0
1752204600000|2025-07-11 03:30:00|23.77|21.77|23.78|21.78|23.83|21.83|23.77|21.77|0
1752204900000|2025-07-11 03:35:00|23.77|21.77|23.78|21.78|23.8|21.8|23.76|21.76|0
1752205200000|2025-07-11 03:40:00|23.77|21.77|23.79|21.79|23.79|21.79|23.76|21.76|0
1752205500000|2025-07-11 03:45:00|23.78|21.78|23.78|21.78|23.8|21.8|23.76|21.76|0
1752205800000|2025-07-11 03:50:00|23.79|21.79|23.79|21.79|23.8|21.8|23.76|21.76|0
1752206100000|2025-07-11 03:55:00|23.78|21.78|23.74|21.74|23.8|21.8|23.72|21.72|0
1752206400000|2025-07-11 04:00:00|24.18|22.18|23.76|21.76|24.19|22.19|23.72|21.72|0
1752206700000|2025-07-11 04:05:00|23.75|21.75|23.73|21.73|23.76|21.76|23.73|21.73|0
1752207000000|2025-07-11 04:10:00|23.74|21.74|23.55|21.55|23.77|21.77|23.55|21.55|0
1752207300000|2025-07-11 04:15:00|23.7|21.7|23.68|21.68|23.71|21.71|23.68|21.68|0
1752207600000|2025-07-11 04:20:00|23.67|21.67|23.61|21.61|23.74|21.74|23.6|21.6|0
1752207900000|2025-07-11 04:25:00|23.6|21.6|23.64|21.64|23.66|21.66|23.6|21.6|0
1752208200000|2025-07-11 04:30:00|23.62|21.62|23.65|21.65|23.68|21.68|23.61|21.61|0
1752208500000|2025-07-11 04:35:00|23.63|21.63|23.6|21.6|23.66|21.66|23.59|21.59|0
1752208800000|2025-07-11 04:40:00|23.61|21.61|23.64|21.64|23.66|21.66|23.6|21.6|0
1752209100000|2025-07-11 04:45:00|23.65|21.65|23.64|21.64|23.66|21.66|23.62|21.62|0
1752209400000|2025-07-11 04:50:00|23.63|21.63|23.69|21.69|23.72|21.72|23.63|21.63|0
1752209700000|2025-07-11 04:55:00|23.71|21.71|23.74|21.74|23.76|21.76|23.71|21.71|0
1752210000000|2025-07-11 05:00:00|23.7|21.7|23.72|21.72|23.74|21.74|23.69|21.69|0
1752210300000|2025-07-11 05:05:00|23.71|21.71|23.71|21.71|23.76|21.76|23.7|21.7|0
1752210600000|2025-07-11 05:10:00|23.72|21.72|23.73|21.73|23.75|21.75|23.71|21.71|0
1752210900000|2025-07-11 05:15:00|23.72|21.72|23.73|21.73|23.75|21.75|23.7|21.7|0
1752211200000|2025-07-11 05:20:00|23.72|21.72|23.72|21.72|23.75|21.75|23.71|21.71|0
1752211500000|2025-07-11 05:25:00|23.73|21.73|23.63|21.63|23.73|21.73|23.61|21.61|0
1752211800000|2025-07-11 05:30:00|23.64|21.64|23.69|21.69|23.69|21.69|23.64|21.64|0
1752212100000|2025-07-11 05:35:00|23.68|21.68|23.72|21.72|23.74|21.74|23.66|21.66|0
1752212400000|2025-07-11 05:40:00|23.73|21.73|23.72|21.72|23.74|21.74|23.71|21.71|0
1752212700000|2025-07-11 05:45:00|23.71|21.71|23.73|21.73|23.75|21.75|23.71|21.71|0
1752213000000|2025-07-11 05:50:00|23.72|21.72|23.78|21.78|23.79|21.79|23.72|21.72|0
1752213300000|2025-07-11 05:55:00|23.79|21.79|23.94|21.94|23.96|21.96|23.74|21.74|0
1752213600000|2025-07-11 06:00:00|23.93|21.93|23.91|21.91|23.94|21.94|23.87|21.87|0
1752213900000|2025-07-11 06:05:00|23.9|21.9|23.83|21.83|23.93|21.93|23.78|21.78|0
1752214200000|2025-07-11 06:10:00|23.84|21.84|23.88|21.88|23.89|21.89|23.8|21.8|0
1752214500000|2025-07-11 06:15:00|23.87|21.87|23.88|21.88|23.9|21.9|23.86|21.86|0
1752214800000|2025-07-11 06:20:00|23.89|21.89|23.82|21.82|23.89|21.89|23.8|21.8|0
1752215100000|2025-07-11 06:25:00|23.81|21.81|23.82|21.82|23.87|21.87|23.79|21.79|0
1752215400000|2025-07-11 06:30:00|23.81|21.81|23.93|21.93|23.95|21.95|23.78|21.78|0
1752215700000|2025-07-11 06:35:00|23.92|21.92|23.93|21.93|23.95|21.95|23.9|21.9|0
1752216000000|2025-07-11 06:40:00|23.94|21.94|23.94|21.94|23.94|21.94|23.88|21.88|0
1752216300000|2025-07-11 06:45:00|23.95|21.95|23.92|21.92|23.95|21.95|23.86|21.86|0
1752216600000|2025-07-11 06:50:00|23.91|21.91|23.9|21.9|23.94|21.94|23.9|21.9|0
1752216900000|2025-07-11 06:55:00|23.91|21.91|23.87|21.87|23.93|21.93|23.83|21.83|0
1752217200000|2025-07-11 07:00:00|23.86|21.86|23.92|21.92|23.95|21.95|23.77|21.77|0
1752217500000|2025-07-11 07:05:00|23.9|21.9|24.01|22.01|24.05|22.05|23.89|21.89|0
1752217800000|2025-07-11 07:10:00|24.02|22.02|24.18|22.18|24.2|22.2|23.97|21.97|0
1752218100000|2025-07-11 07:15:00|24.16|22.16|24.23|22.23|24.23|22.23|24.08|22.08|0
1752218400000|2025-07-11 07:20:00|24.21|22.21|24.36|22.36|24.47|22.47|24.16|22.16|0
1752218700000|2025-07-11 07:25:00|24.37|22.37|24.2|22.2|24.44|22.44|24.15|22.15|0
1752219000000|2025-07-11 07:30:00|24.19|22.19|24.22|22.22|24.28|22.28|24.18|22.18|0
1752219300000|2025-07-11 07:35:00|24.21|22.21|24.22|22.22|24.25|22.25|24.17|22.17|0
1752219600000|2025-07-11 07:40:00|24.21|22.21|24.41|22.41|24.47|22.47|24.2|22.2|0
1752219900000|2025-07-11 07:45:00|24.42|22.42|24.51|22.51|24.53|22.53|24.4|22.4|0
1752220200000|2025-07-11 07:50:00|24.52|22.52|24.71|22.71|24.71|22.71|24.5|22.5|0
1752220500000|2025-07-11 07:55:00|24.72|22.72|24.75|22.75|24.75|22.75|24.64|22.64|0
1752220800000|2025-07-11 08:00:00|24.73|22.73|24.84|22.84|24.84|22.84|24.6|22.6|0
1752221100000|2025-07-11 08:05:00|24.83|22.83|24.88|22.88|24.96|22.96|24.83|22.83|0
1752221400000|2025-07-11 08:10:00|24.89|22.89|24.96|22.96|25.01|23.01|24.86|22.86|0
1752221700000|2025-07-11 08:15:00|24.97|22.97|25.02|23.02|25.07|23.07|24.92|22.92|0
1752222000000|2025-07-11 08:20:00|25.03|23.03|24.96|22.96|25.11|23.11|24.92|22.92|0
1752222300000|2025-07-11 08:25:00|24.97|22.97|24.91|22.91|24.97|22.97|24.88|22.88|0
1752222600000|2025-07-11 08:30:00|24.93|22.93|25.07|23.07|25.07|23.07|24.9|22.9|0
1752222900000|2025-07-11 08:35:00|25.06|23.06|25|23|25.07|23.07|24.97|22.97|0
1752223200000|2025-07-11 08:40:00|25.01|23.01|25.01|23.01|25.03|23.03|24.97|22.97|0
1752223500000|2025-07-11 08:45:00|24.99|22.99|24.91|22.91|25.03|23.03|24.89|22.89|0
1752223800000|2025-07-11 08:50:00|24.9|22.9|24.8|22.8|24.95|22.95|24.78|22.78|0
1752224100000|2025-07-11 08:55:00|24.81|22.81|24.82|22.82|24.83|22.83|24.78|22.78|0
1752224400000|2025-07-11 09:00:00|24.81|22.81|24.82|22.82|24.84|22.84|24.76|22.76|0
1752224700000|2025-07-11 09:05:00|24.81|22.81|24.87|22.87|24.87|22.87|24.77|22.77|0
1752225000000|2025-07-11 09:10:00|24.86|22.86|24.89|22.89|24.94|22.94|24.84|22.84|0
1752225300000|2025-07-11 09:15:00|24.88|22.88|24.9|22.9|24.92|22.92|24.84|22.84|0
1752225600000|2025-07-11 09:20:00|24.91|22.91|25.04|23.04|25.06|23.06|24.88|22.88|0
1752225900000|2025-07-11 09:25:00|25.05|23.05|25.13|23.13|25.14|23.14|25.05|23.05|0
1752226200000|2025-07-11 09:30:00|25.11|23.11|25.16|23.16|25.26|23.26|25.11|23.11|0
1752226500000|2025-07-11 09:35:00|25.15|23.15|25.15|23.15|25.2|23.2|25.11|23.11|0
1752226800000|2025-07-11 09:40:00|25.14|23.14|25.17|23.17|25.17|23.17|25.12|23.12|0
1752227100000|2025-07-11 09:45:00|25.18|23.18|25.1|23.1|25.19|23.19|25.08|23.08|0
1752227400000|2025-07-11 09:50:00|25.11|23.11|25.19|23.19|25.22|23.22|25.07|23.07|0
1752227700000|2025-07-11 09:55:00|25.2|23.2|25.49|23.49|25.5|23.5|25.17|23.17|0
1752228000000|2025-07-11 10:00:00|25.5|23.5|25.59|23.59|25.63|23.63|25.43|23.43|0
1752228300000|2025-07-11 10:05:00|25.6|23.6|25.47|23.47|25.62|23.62|25.45|23.45|0
1752228600000|2025-07-11 10:10:00|25.49|23.49|25.39|23.39|25.5|23.5|25.38|23.38|0
1752228900000|2025-07-11 10:15:00|25.4|23.4|25.44|23.44|25.48|23.48|25.37|23.37|0
1752229200000|2025-07-11 10:20:00|25.43|23.43|25.45|23.45|25.5|23.5|25.4|23.4|0
1752229500000|2025-07-11 10:25:00|25.46|23.46|25.53|23.53|25.57|23.57|25.43|23.43|0
1752229800000|2025-07-11 10:30:00|25.52|23.52|25.4|23.4|25.54|23.54|25.39|23.39|0
1752230100000|2025-07-11 10:35:00|25.41|23.41|25.43|23.43|25.47|23.47|25.4|23.4|0
1752230400000|2025-07-11 10:40:00|25.44|23.44|25.44|23.44|25.47|23.47|25.39|23.39|0
1752230700000|2025-07-11 10:45:00|25.43|23.43|25.44|23.44|25.46|23.46|25.39|23.39|0
1752231000000|2025-07-11 10:50:00|25.47|23.47|25.43|23.43|25.47|23.47|25.37|23.37|0
1752231300000|2025-07-11 10:55:00|25.47|23.47|25.43|23.43|25.53|23.53|25.38|23.38|0
1752231600000|2025-07-11 11:00:00|25.44|23.44|25.33|23.33|25.44|23.44|25.31|23.31|0
1752231900000|2025-07-11 11:05:00|25.34|23.34|25.22|23.22|25.37|23.37|25.22|23.22|0
1752232200000|2025-07-11 11:10:00|25.21|23.21|25.13|23.13|25.26|23.26|25.12|23.12|0
1752232500000|2025-07-11 11:15:00|25.14|23.14|24.85|22.85|25.17|23.17|24.84|22.84|0
1752232800000|2025-07-11 11:20:00|24.84|22.84|24.89|22.89|24.97|22.97|24.81|22.81|0
1752233100000|2025-07-11 11:25:00|24.88|22.88|24.83|22.83|24.89|22.89|24.8|22.8|0
1752233400000|2025-07-11 11:30:00|24.82|22.82|24.69|22.69|24.83|22.83|24.68|22.68|0
1752233700000|2025-07-11 11:35:00|24.7|22.7|24.62|22.62|24.73|22.73|24.56|22.56|0
1752234000000|2025-07-11 11:40:00|24.58|22.58|24.62|22.62|24.68|22.68|24.58|22.58|0
1752234300000|2025-07-11 11:45:00|24.63|22.63|24.63|22.63|24.68|22.68|24.61|22.61|0
1752234600000|2025-07-11 11:50:00|24.64|22.64|24.5|22.5|24.65|22.65|24.47|22.47|0
1752234900000|2025-07-11 11:55:00|24.47|22.47|24.6|22.6|24.62|22.62|24.43|22.43|0
1752235200000|2025-07-11 12:00:00|24.61|22.61|24.71|22.71|25.43|23.43|24.61|22.61|0
1752235500000|2025-07-11 12:05:00|24.72|22.72|24.69|22.69|24.73|22.73|24.64|22.64|0
1752235800000|2025-07-11 12:10:00|24.7|22.7|24.69|22.69|24.73|22.73|24.66|22.66|0
1752236100000|2025-07-11 12:15:00|24.7|22.7|24.71|22.71|24.73|22.73|24.68|22.68|0
1752236400000|2025-07-11 12:20:00|24.72|22.72|24.87|22.87|24.87|22.87|24.67|22.67|0
1752236700000|2025-07-11 12:25:00|24.91|22.91|24.91|22.91|24.92|22.92|24.86|22.86|0
1752237000000|2025-07-11 12:30:00|24.92|22.92|24.88|22.88|25.17|23.17|24.84|22.84|0
1752237300000|2025-07-11 12:35:00|24.87|22.87|24.93|22.93|24.95|22.95|24.82|22.82|0
1752237600000|2025-07-11 12:40:00|24.88|22.88|24.99|22.99|25.02|23.02|24.86|22.86|0
1752237900000|2025-07-11 12:45:00|25|23|24.83|22.83|25.04|23.04|24.79|22.79|0
1752238200000|2025-07-11 12:50:00|24.81|22.81|24.85|22.85|24.89|22.89|24.77|22.77|0
1752238500000|2025-07-11 12:55:00|24.86|22.86|24.85|22.85|24.92|22.92|24.82|22.82|0
1752238800000|2025-07-11 13:00:00|24.86|22.86|24.85|22.85|24.92|22.92|24.81|22.81|0
1752239100000|2025-07-11 13:05:00|24.86|22.86|24.94|22.94|24.96|22.96|24.81|22.81|0
1752239400000|2025-07-11 13:10:00|24.93|22.93|24.88|22.88|24.97|22.97|24.85|22.85|0
1752239700000|2025-07-11 13:15:00|24.87|22.87|25|23|25.02|23.02|24.85|22.85|0
1752240000000|2025-07-11 13:20:00|24.99|22.99|25.31|22.71|25.31|23.04|24.95|22.71|0
1752240300000|2025-07-11 13:25:00|25.28|22.68|25.2|22.6|25.33|22.73|25.18|22.58|0
1752240600000|2025-07-11 13:30:00|24.64|22.64|24.63|22.63|24.74|22.74|24.48|22.48|0
1752240900000|2025-07-11 13:35:00|24.62|22.62|24.69|22.69|24.82|22.82|24.57|22.57|0
1752241200000|2025-07-11 13:40:00|24.67|22.67|24.97|22.97|24.98|22.98|24.67|22.67|0
1752241500000|2025-07-11 13:45:00|24.96|22.96|24.63|22.63|25.05|23.05|24.59|22.59|0
1752241800000|2025-07-11 13:50:00|24.65|22.65|24.57|22.57|24.67|22.67|24.53|22.53|0
1752242100000|2025-07-11 13:55:00|24.6|22.6|24.49|22.49|24.67|22.67|24.41|22.41|0
1752242400000|2025-07-11 14:00:00|24.48|22.48|24.42|22.42|24.59|22.59|24.42|22.42|0
1752242700000|2025-07-11 14:05:00|24.43|22.43|24.42|22.42|24.46|22.46|24.27|22.27|0
1752243000000|2025-07-11 14:10:00|24.41|22.41|24.3|22.3|24.48|22.48|24.28|22.28|0
1752243300000|2025-07-11 14:15:00|24.31|22.31|24.24|22.24|24.31|22.31|24.17|22.17|0
1752243600000|2025-07-11 14:20:00|24.25|22.25|24.03|22.03|24.27|22.27|24.03|22.03|0
1752243900000|2025-07-11 14:25:00|24.02|22.02|24.04|22.04|24.06|22.06|23.94|21.94|0
1752244200000|2025-07-11 14:30:00|24.02|22.02|24.05|22.05|24.14|22.14|23.98|21.98|0
1752244500000|2025-07-11 14:35:00|24.04|22.04|24.07|22.07|24.1|22.1|23.96|21.96|0
1752244800000|2025-07-11 14:40:00|24.08|22.08|24.21|22.21|24.29|22.29|24.07|22.07|0
1752245100000|2025-07-11 14:45:00|24.22|22.22|24.32|22.32|24.36|22.36|24.15|22.15|0
1752245400000|2025-07-11 14:50:00|24.31|22.31|24.37|22.37|24.49|22.49|24.2|22.2|0
1752245700000|2025-07-11 14:55:00|24.38|22.38|24.33|22.33|24.45|22.45|24.27|22.27|0
1752246000000|2025-07-11 15:00:00|24.35|22.35|24.33|22.33|24.38|22.38|24.25|22.25|0
1752246300000|2025-07-11 15:05:00|24.34|22.34|24.5|22.5|24.52|22.52|24.29|22.29|0
1752246600000|2025-07-11 15:10:00|24.51|22.51|24.65|22.65|24.67|22.67|24.41|22.41|0
1752246900000|2025-07-11 15:15:00|24.67|22.67|24.58|22.58|24.73|22.73|24.57|22.57|0
1752247200000|2025-07-11 15:20:00|24.57|22.57|24.49|22.49|24.6|22.6|24.37|22.37|0
1752247500000|2025-07-11 15:25:00|24.51|22.51|24.49|22.49|24.65|22.65|24.45|22.45|0
1752247800000|2025-07-11 15:30:00|24.48|22.48|24.28|22.28|24.51|22.51|24.27|22.27|0
1752248100000|2025-07-11 15:35:00|24.29|22.29|24.23|22.23|24.33|22.33|24.2|22.2|0
1752248400000|2025-07-11 15:40:00|24.22|22.22|24.09|22.09|24.22|22.22|24.01|22.01|0
1752248700000|2025-07-11 15:45:00|24.08|22.08|24.24|22.24|24.25|22.25|24.08|22.08|0
1752249000000|2025-07-11 15:50:00|24.25|22.25|24.35|22.35|24.47|22.47|24.25|22.25|0
1752249300000|2025-07-11 15:55:00|24.36|22.36|24.42|22.42|24.46|22.46|24.36|22.36|0
1752249600000|2025-07-11 16:00:00|24.43|22.43|24.53|22.53|24.55|22.55|24.29|22.29|0
1752249900000|2025-07-11 16:05:00|24.54|22.54|24.56|22.56|24.67|22.67|24.51|22.51|0
1752250200000|2025-07-11 16:10:00|24.57|22.57|24.53|22.53|24.64|22.64|24.51|22.51|0
1752250500000|2025-07-11 16:15:00|24.52|22.52|24.54|22.54|24.54|22.54|24.37|22.37|0
1752250800000|2025-07-11 16:20:00|24.53|22.53|24.33|22.33|24.56|22.56|24.31|22.31|0
1752251100000|2025-07-11 16:25:00|24.35|22.35|24.27|22.27|24.44|22.44|24.26|22.26|0
1752251400000|2025-07-11 16:30:00|24.28|22.28|24.16|22.16|24.33|22.33|24.15|22.15|0
1752251700000|2025-07-11 16:35:00|24.15|22.15|24.17|22.17|24.26|22.26|24.11|22.11|0
1752252000000|2025-07-11 16:40:00|24.18|22.18|24.32|22.32|24.35|22.35|24.12|22.12|0
1752252300000|2025-07-11 16:45:00|24.33|22.33|24.25|22.25|24.34|22.34|24.22|22.22|0
1752252600000|2025-07-11 16:50:00|24.24|22.24|24.12|22.12|24.27|22.27|24.12|22.12|0
1752252900000|2025-07-11 16:55:00|24.11|22.11|24.03|22.03|24.13|22.13|24|22|0
1752253200000|2025-07-11 17:00:00|24.01|22.01|24.05|22.05|24.14|22.14|24|22|0
1752253500000|2025-07-11 17:05:00|24.06|22.06|24|22|24.08|22.08|23.94|21.94|0
1752253800000|2025-07-11 17:10:00|23.99|21.99|24.03|22.03|24.06|22.06|23.96|21.96|0
1752254100000|2025-07-11 17:15:00|24.01|22.01|24.03|22.03|24.07|22.07|23.98|21.98|0
1752254400000|2025-07-11 17:20:00|24.02|22.02|23.98|21.98|24.04|22.04|23.91|21.91|0
1752254700000|2025-07-11 17:25:00|24.01|22.01|23.93|21.93|24.05|22.05|23.88|21.88|0
1752255000000|2025-07-11 17:30:00|23.94|21.94|23.96|21.96|24.02|22.02|23.89|21.89|0
1752255300000|2025-07-11 17:35:00|23.93|21.93|24.15|22.15|24.24|22.24|23.9|21.9|0
1752255600000|2025-07-11 17:40:00|24.17|22.17|24.14|22.14|25.36|23.36|24.08|22.08|0
1752255900000|2025-07-11 17:45:00|24.13|22.13|24.04|22.04|24.13|22.13|24.04|22.04|0
1752256200000|2025-07-11 17:50:00|24.05|22.05|23.98|21.98|24.1|22.1|23.96|21.96|0
1752256500000|2025-07-11 17:55:00|23.97|21.97|23.92|21.92|23.99|21.99|23.86|21.86|0
1752256800000|2025-07-11 18:00:00|23.93|21.93|23.94|21.94|24|22|23.85|21.85|0
1752257100000|2025-07-11 18:05:00|23.95|21.95|23.94|21.94|24|22|23.86|21.86|0
1752257400000|2025-07-11 18:10:00|23.95|21.95|23.89|21.89|24.03|22.03|23.84|21.84|0
1752257700000|2025-07-11 18:15:00|23.9|21.9|23.98|21.98|24.02|22.02|23.86|21.86|0
1752258000000|2025-07-11 18:20:00|23.99|21.99|23.97|21.97|24.01|22.01|23.91|21.91|0
1752258300000|2025-07-11 18:25:00|23.96|21.96|24.03|22.03|24.09|22.09|23.94|21.94|0
1752258600000|2025-07-11 18:30:00|24.02|22.02|24|22|24.08|22.08|23.98|21.98|0
1752258900000|2025-07-11 18:35:00|23.99|21.99|23.92|21.92|23.99|21.99|23.84|21.84|0
1752259200000|2025-07-11 18:40:00|23.91|21.91|23.88|21.88|24.03|22.03|23.88|21.88|0
1752259500000|2025-07-11 18:45:00|23.87|21.87|23.92|21.92|23.96|21.96|23.87|21.87|0
1752259800000|2025-07-11 18:50:00|23.91|21.91|23.97|21.97|23.99|21.99|23.89|21.89|0
1752260100000|2025-07-11 18:55:00|23.98|21.98|24.08|22.08|24.12|22.12|23.96|21.96|0
1752260400000|2025-07-11 19:00:00|24.07|22.07|24.37|22.37|24.52|22.52|24.07|22.07|0
1752260700000|2025-07-11 19:05:00|24.36|22.36|24.32|22.32|24.7|22.7|24.31|22.31|0
1752261000000|2025-07-11 19:10:00|24.33|22.33|24.32|22.32|24.45|22.45|24.28|22.28|0
1752261300000|2025-07-11 19:15:00|24.31|22.31|24.28|22.28|24.33|22.33|24.2|22.2|0
1752261600000|2025-07-11 19:20:00|24.27|22.27|24.23|22.23|24.32|22.32|24.19|22.19|0
1752261900000|2025-07-11 19:25:00|24.22|22.22|24.3|22.3|24.3|22.3|24.14|22.14|0
1752262200000|2025-07-11 19:30:00|24.32|22.32|24.36|22.36|24.38|22.38|24.28|22.28|0
1752262500000|2025-07-11 19:35:00|24.38|22.38|24.38|22.38|24.43|22.43|24.32|22.32|0
1752262800000|2025-07-11 19:40:00|24.37|22.37|24.42|22.42|24.5|22.5|24.35|22.35|0
1752263100000|2025-07-11 19:45:00|24.43|22.43|24.39|22.39|24.5|22.5|24.36|22.36|0
1752263400000|2025-07-11 19:50:00|24.44|22.44|24.61|22.61|24.65|22.65|24.41|22.41|0
1752263700000|2025-07-11 19:55:00|24.55|22.55|24.69|22.69|24.78|22.78|24.53|22.53|0
1752264000000|2025-07-11 20:00:00|24.71|22.71|24.71|22.71|24.83|22.83|24.7|22.7|0
1752264300000|2025-07-11 20:05:00|24.7|22.7|24.78|22.78|24.8|22.8|24.69|22.69|0
1752264600000|2025-07-11 20:10:00|24.79|22.79|24.86|22.86|24.9|22.9|24.75|22.75|0
1752452400000|2025-07-14 00:20:00|26.03|24.03|26.01|24.01|26.05|24.05|25.96|23.96|0
1752452700000|2025-07-14 00:25:00|26.04|24.04|26.01|24.01|26.04|24.04|25.99|23.99|0
1752453000000|2025-07-14 00:30:00|26.02|24.02|26.03|24.03|26.05|24.05|25.99|23.99|0
1752453300000|2025-07-14 00:35:00|26.02|24.02|26.02|24.02|26.06|24.06|25.99|23.99|0
1752453600000|2025-07-14 00:40:00|26.03|24.03|26.03|24.03|26.05|24.05|25.98|23.98|0
1752453900000|2025-07-14 00:45:00|26.04|24.04|26.02|24.02|26.05|24.05|26|24|0
1752454200000|2025-07-14 00:50:00|26.03|24.03|26.16|24.16|26.18|24.18|24.65|22.65|0
1752454500000|2025-07-14 00:55:00|26.15|24.15|26.24|24.24|26.26|24.26|26.14|24.14|0
1752454800000|2025-07-14 01:00:00|26.22|24.22|26.17|24.17|26.24|24.24|26.07|24.07|0
1752455100000|2025-07-14 01:05:00|26.16|24.16|26.26|24.26|26.27|24.27|26.15|24.15|0
1752455400000|2025-07-14 01:10:00|26.27|24.27|26.32|24.32|26.33|24.33|26.25|24.25|0
1752455700000|2025-07-14 01:15:00|26.33|24.33|26.21|24.21|26.33|24.33|26.18|24.18|0
1752456000000|2025-07-14 01:20:00|26.22|24.22|26.3|24.3|26.32|24.32|26.18|24.18|0
1752456300000|2025-07-14 01:25:00|26.32|24.32|26.31|24.31|26.34|24.34|26.19|24.19|0
1752456600000|2025-07-14 01:30:00|26.3|24.3|26.25|24.25|26.31|24.31|26.23|24.23|0
1752456900000|2025-07-14 01:35:00|26.28|24.28|26.27|24.27|26.33|24.33|26.25|24.25|0
1752457200000|2025-07-14 01:40:00|26.26|24.26|26.23|24.23|26.26|24.26|26.2|24.2|0
1752457500000|2025-07-14 01:45:00|26.24|24.24|26.21|24.21|26.25|24.25|26.19|24.19|0
1752457800000|2025-07-14 01:50:00|26.2|24.2|26.15|24.15|26.24|24.24|26.13|24.13|0
1752458100000|2025-07-14 01:55:00|26.14|24.14|26.2|24.2|26.24|24.24|26.14|24.14|0
1752458400000|2025-07-14 02:00:00|26.21|24.21|26.11|24.11|26.21|24.21|26.1|24.1|0
1752458700000|2025-07-14 02:05:00|26.1|24.1|26.13|24.13|26.14|24.14|26.1|24.1|0
1752459000000|2025-07-14 02:10:00|26.12|24.12|26.06|24.06|26.13|24.13|26.04|24.04|0
1752459300000|2025-07-14 02:15:00|26.07|24.07|26.12|24.12|26.14|24.14|26.05|24.05|0
1752459600000|2025-07-14 02:20:00|26.13|24.13|26.06|24.06|26.14|24.14|26.03|24.03|0
1752459900000|2025-07-14 02:25:00|26.05|24.05|26.12|24.12|26.14|24.14|25.91|23.91|0
1752460200000|2025-07-14 02:30:00|26.13|24.13|26.17|24.17|26.2|24.2|26.12|24.12|0
1752460500000|2025-07-14 02:35:00|26.18|24.18|26.17|24.17|26.24|24.24|26.08|24.08|0
1752460800000|2025-07-14 02:40:00|26.18|24.18|26.14|24.14|26.24|24.24|26.13|24.13|0
1752461100000|2025-07-14 02:45:00|26.15|24.15|26.13|24.13|26.17|24.17|26.05|24.05|0
1752461400000|2025-07-14 02:50:00|26.12|24.12|26.16|24.16|26.19|24.19|26.12|24.12|0
1752461700000|2025-07-14 02:55:00|26.17|24.17|26.22|24.22|26.22|24.22|26.14|24.14|0
1752462000000|2025-07-14 03:00:00|26.23|24.23|26.27|24.27|26.29|24.29|26.22|24.22|0
1752462300000|2025-07-14 03:05:00|26.26|24.26|26.16|24.16|26.26|24.26|26.04|24.04|0
1752462600000|2025-07-14 03:10:00|26.17|24.17|26.15|24.15|26.18|24.18|26.13|24.13|0
1752462900000|2025-07-14 03:15:00|26.16|24.16|26.2|24.2|26.24|24.24|26.16|24.16|0
1752463200000|2025-07-14 03:20:00|26.22|24.22|26.2|24.2|26.23|24.23|26.2|24.2|0
1752463500000|2025-07-14 03:25:00|26.21|24.21|26.16|24.16|26.23|24.23|26.06|24.06|0
1752463800000|2025-07-14 03:30:00|26.17|24.17|26.13|24.13|26.17|24.17|26.11|24.11|0
1752464100000|2025-07-14 03:35:00|26.12|24.12|26.15|24.15|26.16|24.16|26.09|24.09|0
1752464400000|2025-07-14 03:40:00|26.16|24.16|26.05|24.05|26.17|24.17|26.02|24.02|0
1752464700000|2025-07-14 03:45:00|26.04|24.04|26.06|24.06|26.08|24.08|26.03|24.03|0
1752465000000|2025-07-14 03:50:00|26.07|24.07|26.07|24.07|26.09|24.09|26.04|24.04|0
1752465300000|2025-07-14 03:55:00|26.06|24.06|26.07|24.07|26.08|24.08|26.05|24.05|0
1752465600000|2025-07-14 04:00:00|26.08|24.08|26.09|24.09|26.1|24.1|26.06|24.06|0
1752465900000|2025-07-14 04:05:00|26.1|24.1|26.04|24.04|26.1|24.1|26.04|24.04|0
1752466200000|2025-07-14 04:10:00|26.05|24.05|26.06|24.06|26.07|24.07|26.03|24.03|0
1752466500000|2025-07-14 04:15:00|26.05|24.05|26.02|24.02|26.08|24.08|25.99|23.99|0
1752466800000|2025-07-14 04:20:00|26.01|24.01|26.01|24.01|26.03|24.03|25.98|23.98|0
1752467100000|2025-07-14 04:25:00|26.02|24.02|25.99|23.99|26.04|24.04|25.99|23.99|0
1752467400000|2025-07-14 04:30:00|26.01|24.01|25.99|23.99|26.02|24.02|25.99|23.99|0
1752467700000|2025-07-14 04:35:00|26.01|24.01|26.01|24.01|26.03|24.03|25.99|23.99|0
1752468000000|2025-07-14 04:40:00|26|24|25.99|23.99|26.02|24.02|25.99|23.99|0
1752468300000|2025-07-14 04:45:00|26.01|24.01|26.02|24.02|26.03|24.03|25.98|23.98|0
1752468600000|2025-07-14 04:50:00|26.03|24.03|26.02|24.02|26.04|24.04|26|24|0
1752468900000|2025-07-14 04:55:00|26.03|24.03|26.03|24.03|26.05|24.05|26|24|0
1752469200000|2025-07-14 05:00:00|26.02|24.02|26.06|24.06|26.08|24.08|26.02|24.02|0
1752469500000|2025-07-14 05:05:00|26.05|24.05|25.94|23.94|26.07|24.07|25.93|23.93|0
1752469800000|2025-07-14 05:10:00|25.95|23.95|26.04|24.04|26.07|24.07|25.93|23.93|0
1752470100000|2025-07-14 05:15:00|26.03|24.03|26.11|24.11|26.14|24.14|26.03|24.03|0
1752470400000|2025-07-14 05:20:00|26.1|24.1|26.09|24.09|26.13|24.13|26.08|24.08|0
1752470700000|2025-07-14 05:25:00|26.11|24.11|25.99|23.99|26.12|24.12|25.99|23.99|0
1752471000000|2025-07-14 05:30:00|25.98|23.98|26.01|24.01|26.02|24.02|25.98|23.98|0
1752471300000|2025-07-14 05:35:00|26.02|24.02|26.02|24.02|26.04|24.04|25.99|23.99|0
1752471600000|2025-07-14 05:40:00|26.03|24.03|26.12|24.12|26.14|24.14|25.98|23.98|0
1752471900000|2025-07-14 05:45:00|26.13|24.13|26.33|24.33|26.34|24.34|26.13|24.13|0
1752472200000|2025-07-14 05:50:00|26.32|24.32|26.45|24.45|26.5|24.5|26.32|24.32|0
1752472500000|2025-07-14 05:55:00|26.46|24.46|26.42|24.42|26.47|24.47|26.25|24.25|0
1752472800000|2025-07-14 06:00:00|26.43|24.43|26.55|24.55|26.56|24.56|26.28|24.28|0
1752473100000|2025-07-14 06:05:00|26.56|24.56|26.56|24.56|26.6|24.6|26.4|24.4|0
1752473400000|2025-07-14 06:10:00|26.58|24.58|26.5|24.5|26.58|24.58|26.47|24.47|0
1752473700000|2025-07-14 06:15:00|26.52|24.52|26.41|24.41|26.57|24.57|26.37|24.37|0
1752474000000|2025-07-14 06:20:00|26.42|24.42|26.4|24.4|26.51|24.51|26.34|24.34|0
1752474300000|2025-07-14 06:25:00|26.38|24.38|26.32|24.32|26.46|24.46|26.28|24.28|0
1752474600000|2025-07-14 06:30:00|26.33|24.33|26.33|24.33|26.34|24.34|26.27|24.27|0
1752474900000|2025-07-14 06:35:00|26.32|24.32|26.23|24.23|26.38|24.38|26.23|24.23|0
1752475200000|2025-07-14 06:40:00|26.27|24.27|26.38|24.38|26.39|24.39|26.25|24.25|0
1752475500000|2025-07-14 06:45:00|26.37|24.37|26.34|24.34|26.39|24.39|26.32|24.32|0
1752475800000|2025-07-14 06:50:00|26.33|24.33|26.35|24.35|26.41|24.41|26.33|24.33|0
1752476100000|2025-07-14 06:55:00|26.33|24.33|26.37|24.37|26.43|24.43|26.29|24.29|0
1752476400000|2025-07-14 07:00:00|26.38|24.38|26.34|24.34|26.38|24.38|26.24|24.24|0
1752476700000|2025-07-14 07:05:00|26.32|24.32|26.33|24.33|26.43|24.43|26.31|24.31|0
1752477000000|2025-07-14 07:10:00|26.32|24.32|26.35|24.35|26.43|24.43|26.26|24.26|0
1752477300000|2025-07-14 07:15:00|26.34|24.34|26.51|24.51|26.54|24.54|26.34|24.34|0
1752477600000|2025-07-14 07:20:00|26.5|24.5|26.54|24.54|26.57|24.57|26.45|24.45|0
1752477900000|2025-07-14 07:25:00|26.55|24.55|26.56|24.56|26.66|24.66|26.5|24.5|0
1752478200000|2025-07-14 07:30:00|26.55|24.55|26.34|24.34|26.55|24.55|26.3|24.3|0
1752478500000|2025-07-14 07:35:00|26.32|24.32|26.26|24.26|26.32|24.32|26.23|24.23|0
1752478800000|2025-07-14 07:40:00|26.25|24.25|26.14|24.14|26.29|24.29|26.12|24.12|0
1752479100000|2025-07-14 07:45:00|26.13|24.13|26.06|24.06|26.18|24.18|26.03|24.03|0
1752479400000|2025-07-14 07:50:00|26.05|24.05|25.85|23.85|26.05|24.05|25.84|23.84|0
1752479700000|2025-07-14 07:55:00|25.86|23.86|25.82|23.82|25.9|23.9|25.79|23.79|0
1752480000000|2025-07-14 08:00:00|25.83|23.83|25.89|23.89|25.97|23.97|25.82|23.82|0
1752480300000|2025-07-14 08:05:00|25.9|23.9|25.91|23.91|25.94|23.94|25.88|23.88|0
1752480600000|2025-07-14 08:10:00|25.9|23.9|25.9|23.9|25.99|23.99|25.9|23.9|0
1752480900000|2025-07-14 08:15:00|25.93|23.93|25.95|23.95|25.95|23.95|25.88|23.88|0
1752481200000|2025-07-14 08:20:00|25.92|23.92|25.98|23.98|25.99|23.99|25.89|23.89|0
1752481500000|2025-07-14 08:25:00|25.97|23.97|26.01|24.01|26.03|24.03|25.95|23.95|0
1752481800000|2025-07-14 08:30:00|26|24|25.96|23.96|26.02|24.02|25.95|23.95|0
1752482100000|2025-07-14 08:35:00|25.98|23.98|25.91|23.91|25.99|23.99|25.89|23.89|0
1752482400000|2025-07-14 08:40:00|25.93|23.93|25.8|23.8|25.93|23.93|25.8|23.8|0
1752482700000|2025-07-14 08:45:00|25.82|23.82|25.71|23.71|25.84|23.84|25.71|23.71|0
1752483000000|2025-07-14 08:50:00|25.72|23.72|25.63|23.63|25.77|23.77|25.6|23.6|0
1752483300000|2025-07-14 08:55:00|25.62|23.62|25.68|23.68|25.68|23.68|25.58|23.58|0
1752483600000|2025-07-14 09:00:00|25.67|23.67|25.66|23.66|25.71|23.71|25.63|23.63|0
1752483900000|2025-07-14 09:05:00|25.65|23.65|25.59|23.59|25.68|23.68|25.56|23.56|0
1752484200000|2025-07-14 09:10:00|25.58|23.58|25.57|23.57|25.63|23.63|25.55|23.55|0
1752484500000|2025-07-14 09:15:00|25.55|23.55|25.58|23.58|25.59|23.59|25.55|23.55|0
1752484800000|2025-07-14 09:20:00|25.57|23.57|25.48|23.48|25.57|23.57|25.43|23.43|0
1752485100000|2025-07-14 09:25:00|25.49|23.49|25.46|23.46|25.53|23.53|25.45|23.45|0
1752485400000|2025-07-14 09:30:00|25.47|23.47|25.45|23.45|25.5|23.5|25.45|23.45|0
1752485700000|2025-07-14 09:35:00|25.46|23.46|25.47|23.47|25.49|23.49|25.45|23.45|0
1752486000000|2025-07-14 09:40:00|25.48|23.48|25.57|23.57|25.59|23.59|25.45|23.45|0
1752486300000|2025-07-14 09:45:00|25.55|23.55|25.58|23.58|25.59|23.59|25.54|23.54|0
1752486600000|2025-07-14 09:50:00|25.57|23.57|25.56|23.56|25.59|23.59|25.51|23.51|0
1752486900000|2025-07-14 09:55:00|25.57|23.57|25.47|23.47|25.59|23.59|25.47|23.47|0
1752487200000|2025-07-14 10:00:00|25.46|23.46|25.63|23.63|25.63|23.63|25.46|23.46|0
1752487500000|2025-07-14 10:05:00|25.62|23.62|25.7|23.7|25.72|23.72|25.61|23.61|0
1752487800000|2025-07-14 10:10:00|25.69|23.69|25.77|23.77|25.78|23.78|25.67|23.67|0
1752488100000|2025-07-14 10:15:00|25.76|23.76|25.69|23.69|25.76|23.76|25.62|23.62|0
1752488400000|2025-07-14 10:20:00|25.68|23.68|25.77|23.77|25.79|23.79|25.66|23.66|0
1752488700000|2025-07-14 10:25:00|25.78|23.78|25.78|23.78|25.78|23.78|25.7|23.7|0
1752489000000|2025-07-14 10:30:00|25.77|23.77|25.78|23.78|25.81|23.81|25.76|23.76|0
1752489300000|2025-07-14 10:35:00|25.83|23.83|25.83|23.83|25.86|23.86|25.81|23.81|0
1752489600000|2025-07-14 10:40:00|25.82|23.82|25.72|23.72|25.82|23.82|25.7|23.7|0
1752489900000|2025-07-14 10:45:00|25.73|23.73|25.72|23.72|25.75|23.75|25.71|23.71|0
1752490200000|2025-07-14 10:50:00|25.71|23.71|25.72|23.72|25.75|23.75|25.68|23.68|0
1752490500000|2025-07-14 10:55:00|25.71|23.71|25.73|23.73|25.75|23.75|25.7|23.7|0
1752490800000|2025-07-14 11:00:00|25.69|23.69|25.6|23.6|25.74|23.74|25.6|23.6|0
1752491100000|2025-07-14 11:05:00|25.59|23.59|25.63|23.63|25.81|23.81|25.59|23.59|0
1752491400000|2025-07-14 11:10:00|25.64|23.64|25.57|23.57|25.67|23.67|25.55|23.55|0
1752491700000|2025-07-14 11:15:00|25.58|23.58|25.7|23.7|25.77|23.77|25.57|23.57|0
1752492000000|2025-07-14 11:20:00|25.68|23.68|25.76|23.76|25.79|23.79|25.68|23.68|0
1752492300000|2025-07-14 11:25:00|25.75|23.75|25.75|23.75|25.8|23.8|25.68|23.68|0
1752492600000|2025-07-14 11:30:00|25.74|23.74|25.67|23.67|25.78|23.78|25.66|23.66|0
1752492900000|2025-07-14 11:35:00|25.68|23.68|25.65|23.65|25.78|23.78|25.65|23.65|0
1752493200000|2025-07-14 11:40:00|25.66|23.66|25.47|23.47|25.68|23.68|25.44|23.44|0
1752493500000|2025-07-14 11:45:00|25.48|23.48|25.5|23.5|25.6|23.6|25.44|23.44|0
1752493800000|2025-07-14 11:50:00|25.48|23.48|25.49|23.49|25.5|23.5|25.44|23.44|0
1752494100000|2025-07-14 11:55:00|25.5|23.5|25.54|23.54|25.54|23.54|25.46|23.46|0
1752494400000|2025-07-14 12:00:00|25.59|23.59|25.58|23.58|25.95|23.95|25.55|23.55|0
1752494700000|2025-07-14 12:05:00|25.57|23.57|25.57|23.57|25.61|23.61|25.54|23.54|0
1752495000000|2025-07-14 12:10:00|25.58|23.58|25.51|23.51|25.58|23.58|25.49|23.49|0
1752495300000|2025-07-14 12:15:00|25.52|23.52|25.47|23.47|25.53|23.53|25.45|23.45|0
1752495600000|2025-07-14 12:20:00|25.48|23.48|25.46|23.46|25.5|23.5|25.43|23.43|0
1752495900000|2025-07-14 12:25:00|25.45|23.45|25.36|23.36|25.47|23.47|25.36|23.36|0
1752496200000|2025-07-14 12:30:00|25.37|23.37|25.51|23.51|25.55|23.55|25.17|23.17|0
1752496500000|2025-07-14 12:35:00|25.52|23.52|25.42|23.42|25.53|23.53|25.38|23.38|0
1752496800000|2025-07-14 12:40:00|25.44|23.44|25.38|23.38|25.45|23.45|25.36|23.36|0
1752497100000|2025-07-14 12:45:00|25.39|23.39|25.42|23.42|25.44|23.44|25.31|23.31|0
1752497400000|2025-07-14 12:50:00|25.43|23.43|25.43|23.43|25.45|23.45|25.4|23.4|0
1752497700000|2025-07-14 12:55:00|25.44|23.44|25.49|23.49|25.54|23.54|25.39|23.39|0
1752498000000|2025-07-14 13:00:00|25.51|23.51|25.52|23.52|25.56|23.56|25.45|23.45|0
1752498300000|2025-07-14 13:05:00|25.53|23.53|25.51|23.51|25.55|23.55|25.47|23.47|0
1752498600000|2025-07-14 13:10:00|25.49|23.49|25.47|23.47|25.54|23.54|25.45|23.45|0
1752498900000|2025-07-14 13:15:00|25.45|23.45|25.48|23.48|25.5|23.5|25.37|23.37|0
1752499200000|2025-07-14 13:20:00|25.49|23.49|25.6|23|25.6|23.49|25.27|23|0
1752499500000|2025-07-14 13:25:00|25.59|22.99|25.36|22.76|25.61|23.01|25.35|22.75|0
1752499800000|2025-07-14 13:30:00|25.06|23.06|25.01|23.01|25.15|23.15|24.93|22.93|0
1752500100000|2025-07-14 13:35:00|25.03|23.03|24.99|22.99|25.17|23.17|24.85|22.85|0
1752500400000|2025-07-14 13:40:00|25|23|25.42|23.42|25.51|23.51|24.98|22.98|0
1752500700000|2025-07-14 13:45:00|25.41|23.41|24.93|22.93|25.48|23.48|24.93|22.93|0
1752501000000|2025-07-14 13:50:00|24.92|22.92|25.01|23.01|25.07|23.07|24.85|22.85|0
1752501300000|2025-07-14 13:55:00|24.97|22.97|25.29|23.29|25.31|23.31|24.97|22.97|0
1752501600000|2025-07-14 14:00:00|25.26|23.26|25.23|23.23|25.41|23.41|25.23|23.23|0
1752501900000|2025-07-14 14:05:00|25.24|23.24|25.22|23.22|25.35|23.35|25.14|23.14|0
1752502200000|2025-07-14 14:10:00|25.21|23.21|25.14|23.14|25.41|23.41|25.12|23.12|0
1752502500000|2025-07-14 14:15:00|25.13|23.13|24.99|22.99|25.14|23.14|24.86|22.86|0
1752502800000|2025-07-14 14:20:00|25.01|23.01|24.88|22.88|25.01|23.01|24.77|22.77|0
1752503100000|2025-07-14 14:25:00|24.86|22.86|25.28|23.28|25.32|23.32|24.85|22.85|0
1752503400000|2025-07-14 14:30:00|25.33|23.33|25.36|23.36|25.44|23.44|25.24|23.24|0
1752503700000|2025-07-14 14:35:00|25.38|23.38|25.07|23.07|25.4|23.4|25.05|23.05|0
1752504000000|2025-07-14 14:40:00|25.08|23.08|25.11|23.11|25.17|23.17|25.03|23.03|0
1752504300000|2025-07-14 14:45:00|25.13|23.13|25.33|23.33|25.33|23.33|25.04|23.04|0
1752504600000|2025-07-14 14:50:00|25.3|23.3|25.18|23.18|25.32|23.32|25.12|23.12|0
1752504900000|2025-07-14 14:55:00|25.17|23.17|25|23|25.18|23.18|24.96|22.96|0
1752505200000|2025-07-14 15:00:00|25.02|23.02|25.04|23.04|25.06|23.06|24.88|22.88|0
1752505500000|2025-07-14 15:05:00|25.05|23.05|25.02|23.02|25.11|23.11|24.99|22.99|0
1752505800000|2025-07-14 15:10:00|25.03|23.03|25.01|23.01|25.08|23.08|24.96|22.96|0
1752506100000|2025-07-14 15:15:00|25|23|25.09|23.09|25.12|23.12|24.99|22.99|0
1752506400000|2025-07-14 15:20:00|25.1|23.1|25.07|23.07|25.16|23.16|25.03|23.03|0
1752506700000|2025-07-14 15:25:00|25.06|23.06|24.91|22.91|25.1|23.1|24.88|22.88|0
1752507000000|2025-07-14 15:30:00|24.9|22.9|24.99|22.99|25.04|23.04|24.88|22.88|0
1752507300000|2025-07-14 15:35:00|24.97|22.97|24.95|22.95|25.05|23.05|24.91|22.91|0
1752507600000|2025-07-14 15:40:00|24.88|22.88|24.99|22.99|25.03|23.03|24.87|22.87|0
1752507900000|2025-07-14 15:45:00|24.98|22.98|25.08|23.08|25.14|23.14|24.98|22.98|0
1752508200000|2025-07-14 15:50:00|25.1|23.1|25.07|23.07|25.13|23.13|25.05|23.05|0
1752508500000|2025-07-14 15:55:00|25.08|23.08|25.08|23.08|25.16|23.16|25.05|23.05|0
1752508800000|2025-07-14 16:00:00|25.09|23.09|25.03|23.03|25.12|23.12|25|23|0
1752509100000|2025-07-14 16:05:00|25.04|23.04|24.91|22.91|25.05|23.05|24.9|22.9|0
1752509400000|2025-07-14 16:10:00|24.94|22.94|25.05|23.05|25.15|23.15|24.93|22.93|0
1752509700000|2025-07-14 16:15:00|25.06|23.06|25.12|23.12|25.15|23.15|25.01|23.01|0
1752510000000|2025-07-14 16:20:00|25.11|23.11|25.12|23.12|25.14|23.14|25.04|23.04|0
1752510300000|2025-07-14 16:25:00|25.13|23.13|25.14|23.14|25.16|23.16|25.07|23.07|0
1752510600000|2025-07-14 16:30:00|25.15|23.15|25.24|23.24|25.31|23.31|25.09|23.09|0
1752510900000|2025-07-14 16:35:00|25.25|23.25|25.24|23.24|25.25|23.25|25.14|23.14|0
1752511200000|2025-07-14 16:40:00|25.25|23.25|25.06|23.06|25.25|23.25|25|23|0
1752511500000|2025-07-14 16:45:00|25.04|23.04|24.97|22.97|25.11|23.11|24.94|22.94|0
1752511800000|2025-07-14 16:50:00|24.98|22.98|24.83|22.83|25|23|24.82|22.82|0
1752512100000|2025-07-14 16:55:00|24.85|22.85|24.89|22.89|24.92|22.92|24.79|22.79|0
1752512400000|2025-07-14 17:00:00|24.88|22.88|24.77|22.77|24.88|22.88|24.77|22.77|0
1752512700000|2025-07-14 17:05:00|24.78|22.78|24.85|22.85|24.86|22.86|24.76|22.76|0
1752513000000|2025-07-14 17:10:00|24.84|22.84|24.74|22.74|24.84|22.84|24.74|22.74|0
1752513300000|2025-07-14 17:15:00|24.75|22.75|24.64|22.64|24.79|22.79|24.58|22.58|0
1752513600000|2025-07-14 17:20:00|24.63|22.63|24.68|22.68|24.71|22.71|24.62|22.62|0
1752513900000|2025-07-14 17:25:00|24.67|22.67|24.69|22.69|24.72|22.72|24.66|22.66|0
1752514200000|2025-07-14 17:30:00|24.68|22.68|24.6|22.6|24.7|22.7|24.57|22.57|0
1752514500000|2025-07-14 17:35:00|24.59|22.59|24.69|22.69|24.7|22.7|24.56|22.56|0
1752514800000|2025-07-14 17:40:00|24.7|22.7|24.71|22.71|24.73|22.73|24.67|22.67|0
1752515100000|2025-07-14 17:45:00|24.72|22.72|24.7|22.7|24.8|22.8|24.67|22.67|0
1752515400000|2025-07-14 17:50:00|24.69|22.69|24.64|22.64|24.71|22.71|24.62|22.62|0
1752515700000|2025-07-14 17:55:00|24.63|22.63|24.71|22.71|24.72|22.72|24.63|22.63|0
1752516000000|2025-07-14 18:00:00|24.72|22.72|24.69|22.69|24.72|22.72|24.66|22.66|0
1752516300000|2025-07-14 18:05:00|24.7|22.7|24.69|22.69|24.72|22.72|24.66|22.66|0
1752516600000|2025-07-14 18:10:00|24.7|22.7|24.68|22.68|24.73|22.73|24.66|22.66|0
1752516900000|2025-07-14 18:15:00|24.67|22.67|24.76|22.76|24.77|22.77|24.67|22.67|0
1752517200000|2025-07-14 18:20:00|24.74|22.74|24.69|22.69|24.74|22.74|24.68|22.68|0
1752517500000|2025-07-14 18:25:00|24.7|22.7|24.69|22.69|24.71|22.71|24.64|22.64|0
1752517800000|2025-07-14 18:30:00|24.7|22.7|24.69|22.69|24.71|22.71|24.58|22.58|0
1752518100000|2025-07-14 18:35:00|24.68|22.68|24.75|22.75|24.75|22.75|24.67|22.67|0
1752518400000|2025-07-14 18:40:00|24.74|22.74|24.72|22.72|24.77|22.77|24.71|22.71|0
1752518700000|2025-07-14 18:45:00|24.68|22.68|24.73|22.73|24.77|22.77|24.67|22.67|0
1752519000000|2025-07-14 18:50:00|24.72|22.72|24.75|22.75|24.76|22.76|24.71|22.71|0
1752519300000|2025-07-14 18:55:00|24.74|22.74|24.79|22.79|24.8|22.8|24.72|22.72|0
1752519600000|2025-07-14 19:00:00|24.78|22.78|24.82|22.82|24.82|22.82|24.76|22.76|0
1752519900000|2025-07-14 19:05:00|24.81|22.81|24.88|22.88|24.9|22.9|24.78|22.78|0
1752520200000|2025-07-14 19:10:00|24.89|22.89|24.98|22.98|24.99|22.99|24.85|22.85|0
1752520500000|2025-07-14 19:15:00|24.99|22.99|24.99|22.99|25.01|23.01|24.96|22.96|0
1752520800000|2025-07-14 19:20:00|24.97|22.97|25.03|23.03|25.07|23.07|24.92|22.92|0
1752521100000|2025-07-14 19:25:00|25.02|23.02|24.95|22.95|25.05|23.05|24.92|22.92|0
1752521400000|2025-07-14 19:30:00|24.93|22.93|25.04|23.04|25.06|23.06|24.93|22.93|0
1752521700000|2025-07-14 19:35:00|25.06|23.06|25.03|23.03|25.06|23.06|25.01|23.01|0
1752522000000|2025-07-14 19:40:00|25.02|23.02|25.15|23.15|25.15|23.15|25|23|0
1752522300000|2025-07-14 19:45:00|25.14|23.14|25.04|23.04|25.17|23.17|25.01|23.01|0
1752522600000|2025-07-14 19:50:00|25.07|23.07|25.06|23.06|25.18|23.18|25.05|23.05|0
1752522900000|2025-07-14 19:55:00|25.07|23.07|24.93|22.93|25.12|23.12|24.81|22.81|0
1752523200000|2025-07-14 20:00:00|24.98|22.98|25.04|23.04|25.05|23.05|24.84|22.84|0
1752523500000|2025-07-14 20:05:00|25.06|23.06|25.14|23.14|25.15|23.15|25.03|23.03|0
1752523800000|2025-07-14 20:10:00|25.13|23.13|25.15|23.15|25.16|23.16|25.1|23.1|0
1752524100000|2025-07-14 20:15:00|25.14|23.14|25.12|23.12|25.17|23.17|25.11|23.11|0
1752524400000|2025-07-14 20:20:00|25.11|23.11|25.13|23.13|25.15|23.15|25.11|23.11|0
1752524700000|2025-07-14 20:25:00|25.19|23.19|25.19|23.19|25.21|23.21|25.18|23.18|0
1752525000000|2025-07-14 20:30:00|25.18|23.18|25.19|23.19|25.2|23.2|25.16|23.16|0
1752525300000|2025-07-14 20:35:00|25.2|23.2|25.18|23.18|25.2|23.2|25.17|23.17|0
1752525600000|2025-07-14 20:40:00|25.19|23.19|25.17|23.17|25.19|23.19|25.16|23.16|0
1752525900000|2025-07-14 20:45:00|25.19|23.19|25.18|23.18|25.2|23.2|25.15|23.15|0
1752526200000|2025-07-14 20:50:00|25.19|23.19|25.17|23.17|25.2|23.2|25.17|23.17|0
1752526500000|2025-07-14 20:55:00|25.47|22.87|25.45|22.85|25.48|22.88|25.43|22.83|0
1752526800000|2025-07-14 21:00:00|25.46|22.86|25.49|22.89|25.5|22.9|25.46|22.86|0
1752527100000|2025-07-14 21:05:00|25.47|22.87|25.49|22.89|25.49|22.89|25.47|22.87|0
1752527400000|2025-07-14 21:10:00|25.47|22.87|25.46|22.86|25.47|22.87|25.46|22.86|0
1752528000000|2025-07-14 21:20:00|25.47|22.87|25.47|22.87|25.47|22.87|25.47|22.87|0
1752528600000|2025-07-14 21:30:00|25.49|22.89|25.48|22.88|25.5|22.9|25.48|22.88|0
1752528900000|2025-07-14 21:35:00|25.5|22.9|25.47|22.87|25.51|22.91|25.47|22.87|0
1752529200000|2025-07-14 21:40:00|25.48|22.88|25.42|22.82|25.48|22.88|25.42|22.82|0
1752529500000|2025-07-14 21:45:00|25.41|22.81|25.43|22.83|25.43|22.83|25.38|22.78|0
1752529800000|2025-07-14 21:50:00|25.41|22.81|25.43|22.83|25.44|22.84|25.41|22.81|0
1752530100000|2025-07-14 21:55:00|25.42|22.82|25.44|22.84|25.45|22.85|25.42|22.82|0
1752530400000|2025-07-14 22:00:00|25.45|22.85|25.59|22.99|25.61|23.01|25.45|22.85|0
1752530700000|2025-07-14 22:05:00|25.58|22.98|25.61|23.01|25.61|23.01|25.55|22.95|0
1752531000000|2025-07-14 22:10:00|25.62|23.02|25.57|22.97|25.64|23.04|25.55|22.95|0
1752531300000|2025-07-14 22:15:00|25.58|22.98|25.64|23.04|25.65|23.05|25.57|22.97|0
1752531600000|2025-07-14 22:20:00|25.65|23.05|25.68|23.08|25.68|23.08|25.64|23.04|0
1752531900000|2025-07-14 22:25:00|25.69|23.09|25.71|23.11|25.73|23.13|25.68|23.08|0
1752532200000|2025-07-14 22:30:00|25.72|23.12|25.73|23.13|25.74|23.14|25.69|23.09|0
1752532500000|2025-07-14 22:35:00|25.72|23.12|25.7|23.1|25.75|23.15|25.7|23.1|0
1752532800000|2025-07-14 22:40:00|25.71|23.11|25.7|23.1|25.73|23.13|25.69|23.09|0
1752533100000|2025-07-14 22:45:00|25.71|23.11|25.68|23.08|25.71|23.11|25.67|23.07|0
1752533400000|2025-07-14 22:50:00|25.67|23.07|25.67|23.07|25.68|23.08|25.63|23.03|0
1752533700000|2025-07-14 22:55:00|25.68|23.08|25.73|23.13|25.74|23.14|25.68|23.08|0
1752534000000|2025-07-14 23:00:00|25.72|23.12|25.74|23.14|25.76|23.16|25.71|23.11|0
1752534300000|2025-07-14 23:05:00|25.75|23.15|25.75|23.15|25.76|23.16|25.73|23.13|0
1752534600000|2025-07-14 23:10:00|25.74|23.14|25.74|23.14|25.76|23.16|25.73|23.13|0
1752534900000|2025-07-14 23:15:00|25.73|23.13|25.69|23.09|25.75|23.15|25.69|23.09|0
1752535200000|2025-07-14 23:20:00|25.68|23.08|25.68|23.08|25.7|23.1|25.68|23.08|0
1752535500000|2025-07-14 23:25:00|25.69|23.09|25.71|23.11|25.71|23.11|25.69|23.09|0
1752535800000|2025-07-14 23:30:00|25.7|23.1|25.71|23.11|25.72|23.12|25.69|23.09|0
1752536100000|2025-07-14 23:35:00|25.7|23.1|25.69|23.09|25.71|23.11|25.66|23.06|0
1752536400000|2025-07-14 23:40:00|25.7|23.1|25.71|23.11|25.72|23.12|25.68|23.08|0
1752536700000|2025-07-14 23:45:00|25.72|23.12|25.7|23.1|25.72|23.12|25.69|23.09|0
1752537000000|2025-07-14 23:50:00|25.69|23.09|25.62|23.02|25.69|23.09|25.6|23|0
1752537300000|2025-07-14 23:55:00|25.61|23.01|25.63|23.03|25.63|23.03|25.59|22.99|0
1752537600000|2025-07-15 00:00:00|25.64|23.04|25.56|22.96|25.74|23.14|25.54|22.94|0
1752537900000|2025-07-15 00:05:00|25.55|22.95|25.58|22.98|25.61|23.01|25.55|22.95|0
1752538200000|2025-07-15 00:10:00|25.59|22.99|25.54|22.94|25.6|23|25.53|22.93|0
1752538500000|2025-07-15 00:15:00|25.55|22.95|25.24|23.24|25.57|23.27|25.2|22.95|0
1752538800000|2025-07-15 00:20:00|25.25|23.25|25.24|23.24|25.28|23.28|25.21|23.21|0
1752539100000|2025-07-15 00:25:00|25.22|23.22|25.23|23.23|25.26|23.26|25.21|23.21|0
1752539400000|2025-07-15 00:30:00|25.22|23.22|25.39|23.39|25.41|23.41|25.22|23.22|0
1752539700000|2025-07-15 00:35:00|25.4|23.4|25.39|23.39|25.4|23.4|25.35|23.35|0
1752540000000|2025-07-15 00:40:00|25.4|23.4|25.39|23.39|25.41|23.41|25.37|23.37|0
1752540300000|2025-07-15 00:45:00|25.38|23.38|25.38|23.38|25.41|23.41|25.37|23.37|0
1752540600000|2025-07-15 00:50:00|25.39|23.39|25.39|23.39|25.4|23.4|25.37|23.37|0
1752540900000|2025-07-15 00:55:00|25.4|23.4|25.38|23.38|25.41|23.41|25.37|23.37|0
1752541200000|2025-07-15 01:00:00|25.39|23.39|25.38|23.38|25.41|23.41|25.36|23.36|0
1752541500000|2025-07-15 01:05:00|25.39|23.39|25.38|23.38|25.39|23.39|25.37|23.37|0
1752541800000|2025-07-15 01:10:00|25.37|23.37|25.37|23.37|25.4|23.4|25.37|23.37|0
1752542100000|2025-07-15 01:15:00|25.38|23.38|25.38|23.38|25.38|23.38|25.36|23.36|0
1752542400000|2025-07-15 01:20:00|25.37|23.37|25.37|23.37|25.4|23.4|25.36|23.36|0
1752542700000|2025-07-15 01:25:00|25.39|23.39|25.4|23.4|25.41|23.41|25.37|23.37|0
1752543000000|2025-07-15 01:30:00|25.41|23.41|25.44|23.44|25.44|23.44|25.37|23.37|0
1752543300000|2025-07-15 01:35:00|25.43|23.43|25.39|23.39|25.46|23.46|25.36|23.36|0
1752543600000|2025-07-15 01:40:00|25.4|23.4|24.86|22.86|25.4|23.4|24.86|22.86|0
1752543900000|2025-07-15 01:45:00|24.79|22.79|24.63|22.63|24.9|22.9|24.57|22.57|0
1752544200000|2025-07-15 01:50:00|24.61|22.61|24.12|22.12|24.65|22.65|24.09|22.09|0
1752544500000|2025-07-15 01:55:00|24.11|22.11|24.34|22.34|24.43|22.43|24.1|22.1|0
1752544800000|2025-07-15 02:00:00|24.32|22.32|24.52|22.52|24.52|22.52|24.3|22.3|0
1752545100000|2025-07-15 02:05:00|24.54|22.54|24.57|22.57|24.6|22.6|24.44|22.44|0
1752545400000|2025-07-15 02:10:00|24.59|22.59|24.47|22.47|24.6|22.6|24.42|22.42|0
1752545700000|2025-07-15 02:15:00|24.45|22.45|24.82|22.82|24.86|22.86|24.44|22.44|0
1752546000000|2025-07-15 02:20:00|24.83|22.83|24.75|22.75|24.87|22.87|24.75|22.75|0
1752546300000|2025-07-15 02:25:00|24.76|22.76|24.83|22.83|24.88|22.88|24.76|22.76|0
1752546600000|2025-07-15 02:30:00|24.84|22.84|24.93|22.93|24.97|22.97|24.81|22.81|0
1752546900000|2025-07-15 02:35:00|24.96|22.96|24.93|22.93|25|23|24.89|22.89|0
1752547200000|2025-07-15 02:40:00|24.94|22.94|24.95|22.95|24.97|22.97|24.88|22.88|0
1752547500000|2025-07-15 02:45:00|24.96|22.96|24.97|22.97|25|23|24.89|22.89|0
1752547800000|2025-07-15 02:50:00|24.96|22.96|24.96|22.96|25.03|23.03|24.94|22.94|0
1752548100000|2025-07-15 02:55:00|24.97|22.97|24.92|22.92|25.01|23.01|24.92|22.92|0
1752548400000|2025-07-15 03:00:00|24.94|22.94|24.99|22.99|25.01|23.01|24.94|22.94|0
1752548700000|2025-07-15 03:05:00|24.98|22.98|24.93|22.93|25.01|23.01|24.93|22.93|0
1752549000000|2025-07-15 03:10:00|24.94|22.94|25.04|23.04|25.04|23.04|24.93|22.93|0
1752549300000|2025-07-15 03:15:00|25.03|23.03|24.96|22.96|25.06|23.06|24.93|22.93|0
1752549600000|2025-07-15 03:20:00|24.97|22.97|24.81|22.81|24.98|22.98|24.77|22.77|0
1752549900000|2025-07-15 03:25:00|24.79|22.79|24.79|22.79|24.84|22.84|24.76|22.76|0
1752550200000|2025-07-15 03:30:00|24.8|22.8|24.77|22.77|24.81|22.81|24.74|22.74|0
1752550500000|2025-07-15 03:35:00|24.76|22.76|24.78|22.78|24.79|22.79|24.74|22.74|0
1752550800000|2025-07-15 03:40:00|24.77|22.77|24.78|22.78|24.82|22.82|24.76|22.76|0
1752551100000|2025-07-15 03:45:00|24.79|22.79|24.78|22.78|24.81|22.81|24.76|22.76|0
1752551400000|2025-07-15 03:50:00|24.77|22.77|24.77|22.77|24.8|22.8|24.74|22.74|0
1752551700000|2025-07-15 03:55:00|24.76|22.76|24.76|22.76|24.8|22.8|24.74|22.74|0
1752552000000|2025-07-15 04:00:00|24.77|22.77|24.78|22.78|24.82|22.82|24.75|22.75|0
1752552300000|2025-07-15 04:05:00|24.79|22.79|24.78|22.78|24.79|22.79|24.76|22.76|0
1752552600000|2025-07-15 04:10:00|24.76|22.76|24.77|22.77|24.79|22.79|24.76|22.76|0
1752552900000|2025-07-15 04:15:00|24.78|22.78|24.78|22.78|24.79|22.79|24.74|22.74|0
1752553200000|2025-07-15 04:20:00|24.77|22.77|24.76|22.76|24.79|22.79|24.75|22.75|0
1752553500000|2025-07-15 04:25:00|24.72|22.72|24.72|22.72|24.74|22.74|24.7|22.7|0
1752553800000|2025-07-15 04:30:00|24.73|22.73|24.62|22.62|24.73|22.73|24.58|22.58|0
1752554100000|2025-07-15 04:35:00|24.61|22.61|24.5|22.5|24.62|22.62|24.5|22.5|0
1752554400000|2025-07-15 04:40:00|24.49|22.49|24.54|22.54|24.56|22.56|24.49|22.49|0
1752554700000|2025-07-15 04:45:00|24.52|22.52|24.53|22.53|24.55|22.55|24.5|22.5|0
1752555000000|2025-07-15 04:50:00|24.52|22.52|24.53|22.53|24.56|22.56|24.5|22.5|0
1752555300000|2025-07-15 04:55:00|24.54|22.54|24.54|22.54|24.57|22.57|24.49|22.49|0
1752555600000|2025-07-15 05:00:00|24.49|22.49|24.3|22.3|24.51|22.51|24.3|22.3|0
1752555900000|2025-07-15 05:05:00|24.33|22.33|24.18|22.18|24.34|22.34|24.16|22.16|0
1752556200000|2025-07-15 05:10:00|24.19|22.19|24.16|22.16|24.2|22.2|24.11|22.11|0
1752556500000|2025-07-15 05:15:00|24.17|22.17|24.22|22.22|24.26|22.26|24.16|22.16|0
1752556800000|2025-07-15 05:20:00|24.21|22.21|24.22|22.22|24.24|22.24|24.19|22.19|0
1752557100000|2025-07-15 05:25:00|24.21|22.21|24.12|22.12|24.23|22.23|24.09|22.09|0
1752557400000|2025-07-15 05:30:00|24.11|22.11|24.17|22.17|24.22|22.22|24.09|22.09|0
1752557700000|2025-07-15 05:35:00|24.18|22.18|24.18|22.18|24.21|22.21|24.14|22.14|0
1752558000000|2025-07-15 05:40:00|24.16|22.16|24.17|22.17|24.2|22.2|24.15|22.15|0
1752558300000|2025-07-15 05:45:00|24.18|22.18|24.18|22.18|24.22|22.22|24.12|22.12|0
1752558600000|2025-07-15 05:50:00|24.19|22.19|24.18|22.18|24.2|22.2|24.16|22.16|0
1752558900000|2025-07-15 05:55:00|24.19|22.19|24.18|22.18|24.2|22.2|24.14|22.14|0
1752559200000|2025-07-15 06:00:00|24.17|22.17|24.18|22.18|24.19|22.19|24.12|22.12|0
1752559500000|2025-07-15 06:05:00|24.17|22.17|24.17|22.17|24.22|22.22|24.15|22.15|0
1752559800000|2025-07-15 06:10:00|24.18|22.18|24.23|22.23|24.24|22.24|24.16|22.16|0
1752560100000|2025-07-15 06:15:00|24.24|22.24|24.23|22.23|24.24|22.24|24.19|22.19|0
1752560400000|2025-07-15 06:20:00|24.24|22.24|24.23|22.23|24.24|22.24|24.19|22.19|0
1752560700000|2025-07-15 06:25:00|24.21|22.21|24.12|22.12|24.22|22.22|24.1|22.1|0
1752561000000|2025-07-15 06:30:00|24.11|22.11|24.13|22.13|24.15|22.15|24.11|22.11|0
1752561300000|2025-07-15 06:35:00|24.12|22.12|24.17|22.17|24.19|22.19|24.09|22.09|0
1752561600000|2025-07-15 06:40:00|24.18|22.18|24.18|22.18|24.2|22.2|24.15|22.15|0
1752561900000|2025-07-15 06:45:00|24.2|22.2|24.16|22.16|24.22|22.22|24.14|22.14|0
1752562200000|2025-07-15 06:50:00|24.18|22.18|24.18|22.18|24.2|22.2|24.12|22.12|0
1752562500000|2025-07-15 06:55:00|24.19|22.19|24.16|22.16|24.21|22.21|24.16|22.16|0
1752562800000|2025-07-15 07:00:00|24.17|22.17|24.24|22.24|24.25|22.25|24.14|22.14|0
1752563100000|2025-07-15 07:05:00|24.23|22.23|24.24|22.24|24.29|22.29|24.21|22.21|0
1752563400000|2025-07-15 07:10:00|24.25|22.25|24.34|22.34|24.37|22.37|24.22|22.22|0
1752563700000|2025-07-15 07:15:00|24.33|22.33|24.33|22.33|24.35|22.35|24.29|22.29|0
1752564000000|2025-07-15 07:20:00|24.34|22.34|24.32|22.32|24.39|22.39|24.29|22.29|0
1752564300000|2025-07-15 07:25:00|24.34|22.34|24.33|22.33|24.36|22.36|24.26|22.26|0
1752564600000|2025-07-15 07:30:00|24.34|22.34|24.28|22.28|24.36|22.36|24.23|22.23|0
1752564900000|2025-07-15 07:35:00|24.27|22.27|24.27|22.27|24.31|22.31|24.24|22.24|0
1752565200000|2025-07-15 07:40:00|24.26|22.26|24.28|22.28|24.3|22.3|24.24|22.24|0
1752565500000|2025-07-15 07:45:00|24.29|22.29|24.28|22.28|24.35|22.35|24.21|22.21|0
1752565800000|2025-07-15 07:50:00|24.27|22.27|24.28|22.28|24.32|22.32|24.22|22.22|0
1752566100000|2025-07-15 07:55:00|24.27|22.27|24.29|22.29|24.31|22.31|24.24|22.24|0
1752566400000|2025-07-15 08:00:00|24.3|22.3|24.27|22.27|24.33|22.33|24.23|22.23|0
1752566700000|2025-07-15 08:05:00|24.26|22.26|24.27|22.27|24.34|22.34|24.23|22.23|0
1752567000000|2025-07-15 08:10:00|24.28|22.28|24.29|22.29|24.32|22.32|24.24|22.24|0
1752567300000|2025-07-15 08:15:00|24.28|22.28|24.3|22.3|24.35|22.35|24.26|22.26|0
1752567600000|2025-07-15 08:20:00|24.28|22.28|24.26|22.26|24.31|22.31|24.23|22.23|0
1752567900000|2025-07-15 08:25:00|24.27|22.27|24.19|22.19|24.28|22.28|24.13|22.13|0
1752568200000|2025-07-15 08:30:00|24.16|22.16|24.19|22.19|24.28|22.28|24.16|22.16|0
1752568500000|2025-07-15 08:35:00|24.2|22.2|24.2|22.2|24.22|22.22|24.16|22.16|0
1752568800000|2025-07-15 08:40:00|24.18|22.18|24.17|22.17|24.21|22.21|24.17|22.17|0
1752569100000|2025-07-15 08:45:00|24.16|22.16|24.19|22.19|24.2|22.2|24.16|22.16|0
1752569400000|2025-07-15 08:50:00|24.17|22.17|24.19|22.19|24.21|22.21|24.16|22.16|0
1752569700000|2025-07-15 08:55:00|24.18|22.18|24.24|22.24|24.24|22.24|24.17|22.17|0
1752570000000|2025-07-15 09:00:00|24.25|22.25|24.24|22.24|24.26|22.26|24.19|22.19|0
1752570300000|2025-07-15 09:05:00|24.22|22.22|24.17|22.17|24.24|22.24|24.17|22.17|0
1752570600000|2025-07-15 09:10:00|24.15|22.15|24.18|22.18|24.19|22.19|24.15|22.15|0
1752570900000|2025-07-15 09:15:00|24.17|22.17|24.07|22.07|24.19|22.19|24.06|22.06|0
1752571200000|2025-07-15 09:20:00|24.06|22.06|24.06|22.06|24.08|22.08|24.05|22.05|0
1752571500000|2025-07-15 09:25:00|24.07|22.07|24.07|22.07|24.08|22.08|24.04|22.04|0
1752571800000|2025-07-15 09:30:00|24.06|22.06|24.08|22.08|24.09|22.09|24.03|22.03|0
1752572100000|2025-07-15 09:35:00|24.09|22.09|24.08|22.08|24.1|22.1|24.04|22.04|0
1752572400000|2025-07-15 09:40:00|24.07|22.07|24.1|22.1|24.11|22.11|24.07|22.07|0
1752572700000|2025-07-15 09:45:00|24.09|22.09|24.12|22.12|24.15|22.15|24.08|22.08|0
1752573000000|2025-07-15 09:50:00|24.13|22.13|24.12|22.12|24.15|22.15|24.11|22.11|0
1752573300000|2025-07-15 09:55:00|24.11|22.11|24.07|22.07|24.15|22.15|24.07|22.07|0
1752573600000|2025-07-15 10:00:00|24.08|22.08|24.08|22.08|24.1|22.1|24.06|22.06|0
1752573900000|2025-07-15 10:05:00|24.09|22.09|24.06|22.06|24.1|22.1|24.04|22.04|0
1752574200000|2025-07-15 10:10:00|24.07|22.07|24.09|22.09|24.1|22.1|24.06|22.06|0
1752574500000|2025-07-15 10:15:00|24.08|22.08|24.1|22.1|24.17|22.17|24.04|22.04|0
1752574800000|2025-07-15 10:20:00|24.07|22.07|24.08|22.08|24.1|22.1|24.05|22.05|0
1752575100000|2025-07-15 10:25:00|24.09|22.09|24.07|22.07|24.09|22.09|24.05|22.05|0
1752575400000|2025-07-15 10:30:00|24.06|22.06|23.99|21.99|24.09|22.09|23.93|21.93|0
1752575700000|2025-07-15 10:35:00|24.01|22.01|24.03|22.03|24.08|22.08|23.99|21.99|0
1752576000000|2025-07-15 10:40:00|24.05|22.05|24.04|22.04|24.07|22.07|24.02|22.02|0
1752576300000|2025-07-15 10:45:00|24.05|22.05|24.21|22.21|24.25|22.25|24.02|22.02|0
1752576600000|2025-07-15 10:50:00|24.22|22.22|24.21|22.21|24.25|22.25|24.2|22.2|0
1752576900000|2025-07-15 10:55:00|24.22|22.22|24.17|22.17|24.24|22.24|24.15|22.15|0
1752577200000|2025-07-15 11:00:00|24.19|22.19|24.13|22.13|24.2|22.2|24.1|22.1|0
1752577500000|2025-07-15 11:05:00|24.12|22.12|24.02|22.02|24.14|22.14|23.92|21.92|0
1752577800000|2025-07-15 11:10:00|24|22|23.93|21.93|24.01|22.01|23.87|21.87|0
1752578100000|2025-07-15 11:15:00|23.94|21.94|23.94|21.94|23.96|21.96|23.91|21.91|0
1752578400000|2025-07-15 11:20:00|23.95|21.95|24.04|22.04|24.06|22.06|23.91|21.91|0
1752578700000|2025-07-15 11:25:00|24.03|22.03|23.97|21.97|24.06|22.06|23.97|21.97|0
1752579000000|2025-07-15 11:30:00|23.98|21.98|23.97|21.97|24.01|22.01|23.95|21.95|0
1752579300000|2025-07-15 11:35:00|23.99|21.99|23.99|21.99|24|22|23.95|21.95|0
1752579600000|2025-07-15 11:40:00|24|22|24.05|22.05|24.05|22.05|23.96|21.96|0
1752579900000|2025-07-15 11:45:00|24.04|22.04|24.1|22.1|24.16|22.16|24.04|22.04|0
1752580200000|2025-07-15 11:50:00|24.09|22.09|24.08|22.08|24.14|22.14|24.05|22.05|0
1752580500000|2025-07-15 11:55:00|24.07|22.07|24.04|22.04|24.08|22.08|24.01|22.01|0
1752580800000|2025-07-15 12:00:00|24.93|22.93|24.13|22.13|24.98|22.98|23.99|21.99|0
1752581100000|2025-07-15 12:05:00|24.16|22.16|24.24|22.24|24.27|22.27|24.11|22.11|0
1752581400000|2025-07-15 12:10:00|24.25|22.25|24.22|22.22|24.27|22.27|24.18|22.18|0
1752581700000|2025-07-15 12:15:00|24.23|22.23|24.29|22.29|24.32|22.32|24.23|22.23|0
1752582000000|2025-07-15 12:20:00|24.28|22.28|24.42|22.42|24.48|22.48|24.28|22.28|0
1752582300000|2025-07-15 12:25:00|24.41|22.41|24.31|22.31|24.45|22.45|24.31|22.31|0
1752582600000|2025-07-15 12:30:00|24.07|22.07|23.91|21.91|24.07|22.07|23.84|21.84|0
1752582900000|2025-07-15 12:35:00|23.92|21.92|24.04|22.04|24.05|22.05|23.88|21.88|0
1752583200000|2025-07-15 12:40:00|24.05|22.05|24.09|22.09|24.1|22.1|23.97|21.97|0
1752583500000|2025-07-15 12:45:00|24.1|22.1|24.07|22.07|24.13|22.13|24.03|22.03|0
1752583800000|2025-07-15 12:50:00|24.08|22.08|23.87|21.87|24.08|22.08|23.85|21.85|0
1752584100000|2025-07-15 12:55:00|23.86|21.86|23.85|21.85|23.89|21.89|23.76|21.76|0
1752584400000|2025-07-15 13:00:00|23.83|21.83|23.87|21.87|23.99|21.99|23.8|21.8|0
1752584700000|2025-07-15 13:05:00|23.85|21.85|23.79|21.79|23.92|21.92|23.79|21.79|0
1752585000000|2025-07-15 13:10:00|23.8|21.8|23.79|21.79|23.82|21.82|23.76|21.76|0
1752585300000|2025-07-15 13:15:00|23.81|21.81|23.84|21.84|23.85|21.85|23.79|21.79|0
1752585600000|2025-07-15 13:20:00|23.82|21.82|23.94|21.34|23.94|21.84|23.61|21.34|0
1752585900000|2025-07-15 13:25:00|23.97|21.37|24.05|21.45|24.07|21.47|23.92|21.32|0
1752586200000|2025-07-15 13:30:00|23.78|21.78|24.12|22.12|24.16|22.16|23.71|21.71|0
1752586500000|2025-07-15 13:35:00|24.13|22.13|24.33|22.33|24.33|22.33|24.07|22.07|0
1752586800000|2025-07-15 13:40:00|24.35|22.35|24.36|22.36|24.53|22.53|24.26|22.26|0
1752587100000|2025-07-15 13:45:00|24.38|22.38|24.47|22.47|24.57|22.57|24.23|22.23|0
1752587400000|2025-07-15 13:50:00|24.48|22.48|24.28|22.28|24.49|22.49|24.19|22.19|0
1752587700000|2025-07-15 13:55:00|24.29|22.29|24.42|22.42|24.49|22.49|24.23|22.23|0
1752588000000|2025-07-15 14:00:00|24.4|22.4|24.48|22.48|24.54|22.54|24.3|22.3|0
1752588300000|2025-07-15 14:05:00|24.49|22.49|24.38|22.38|24.51|22.51|24.26|22.26|0
1752588600000|2025-07-15 14:10:00|24.36|22.36|24.19|22.19|24.37|22.37|24.17|22.17|0
1752588900000|2025-07-15 14:15:00|24.17|22.17|24.15|22.15|24.37|22.37|24.03|22.03|0
1752589200000|2025-07-15 14:20:00|24.21|22.21|24.19|22.19|24.28|22.28|24.07|22.07|0
1752589500000|2025-07-15 14:25:00|24.21|22.21|24.35|22.35|24.37|22.37|24.19|22.19|0
1752589800000|2025-07-15 14:30:00|24.37|22.37|24.4|22.4|24.58|22.58|24.29|22.29|0
1752590100000|2025-07-15 14:35:00|24.41|22.41|24.48|22.48|24.58|22.58|24.28|22.28|0
1752590400000|2025-07-15 14:40:00|24.5|22.5|24.47|22.47|24.66|22.66|24.44|22.44|0
1752590700000|2025-07-15 14:45:00|24.46|22.46|24.38|22.38|24.49|22.49|24.29|22.29|0
1752591000000|2025-07-15 14:50:00|24.37|22.37|24.66|22.66|24.78|22.78|24.33|22.33|0
1752591300000|2025-07-15 14:55:00|24.67|22.67|24.84|22.84|24.88|22.88|24.64|22.64|0
1752591600000|2025-07-15 15:00:00|24.8|22.8|24.58|22.58|24.83|22.83|24.54|22.54|0
1752591900000|2025-07-15 15:05:00|24.55|22.55|24.38|22.38|24.6|22.6|24.34|22.34|0
1752592200000|2025-07-15 15:10:00|24.39|22.39|24.52|22.52|24.52|22.52|24.32|22.32|0
1752592500000|2025-07-15 15:15:00|24.51|22.51|24.55|22.55|24.63|22.63|24.47|22.47|0
1752592800000|2025-07-15 15:20:00|24.57|22.57|24.4|22.4|24.57|22.57|24.33|22.33|0
1752593100000|2025-07-15 15:25:00|24.41|22.41|24.29|22.29|24.42|22.42|24.26|22.26|0
1752593400000|2025-07-15 15:30:00|24.28|22.28|24.42|22.42|24.52|22.52|24.22|22.22|0
1752593700000|2025-07-15 15:35:00|24.43|22.43|24.4|22.4|24.5|22.5|24.33|22.33|0
1752594000000|2025-07-15 15:40:00|24.36|22.36|24.27|22.27|24.39|22.39|24.21|22.21|0
1752594300000|2025-07-15 15:45:00|24.26|22.26|24.17|22.17|24.28|22.28|24.11|22.11|0
1752594600000|2025-07-15 15:50:00|24.18|22.18|24.25|22.25|24.29|22.29|24.1|22.1|0
1752594900000|2025-07-15 15:55:00|24.26|22.26|24.31|22.31|24.44|22.44|24.25|22.25|0
1752595200000|2025-07-15 16:00:00|24.29|22.29|24.28|22.28|24.37|22.37|24.22|22.22|0
1752595500000|2025-07-15 16:05:00|24.29|22.29|24.55|22.55|25.7|23.7|24.26|22.26|0
1752595800000|2025-07-15 16:10:00|24.58|22.58|24.47|22.47|24.67|22.67|24.4|22.4|0
1752596100000|2025-07-15 16:15:00|24.46|22.46|24.43|22.43|24.49|22.49|24.33|22.33|0
1752596400000|2025-07-15 16:20:00|24.42|22.42|24.35|22.35|24.5|22.5|24.28|22.28|0
1752596700000|2025-07-15 16:25:00|24.34|22.34|24.34|22.34|24.39|22.39|24.28|22.28|0
1752597000000|2025-07-15 16:30:00|24.33|22.33|24.25|22.25|24.35|22.35|24.12|22.12|0
1752597300000|2025-07-15 16:35:00|24.26|22.26|24.39|22.39|24.51|22.51|24.25|22.25|0
1752597600000|2025-07-15 16:40:00|24.4|22.4|24.4|22.4|24.49|22.49|24.32|22.32|0
1752597900000|2025-07-15 16:45:00|24.33|22.33|24.26|22.26|24.35|22.35|24.19|22.19|0
1752598200000|2025-07-15 16:50:00|24.25|22.25|24.44|22.44|24.48|22.48|24.22|22.22|0
1752598500000|2025-07-15 16:55:00|24.45|22.45|24.86|22.86|24.86|22.86|24.41|22.41|0
1752598800000|2025-07-15 17:00:00|24.89|22.89|24.64|22.64|24.89|22.89|24.55|22.55|0
1752599100000|2025-07-15 17:05:00|24.65|22.65|24.75|22.75|24.77|22.77|24.57|22.57|0
1752599400000|2025-07-15 17:10:00|24.74|22.74|24.71|22.71|24.81|22.81|24.62|22.62|0
1752599700000|2025-07-15 17:15:00|24.7|22.7|24.74|22.74|24.87|22.87|24.69|22.69|0
1752600000000|2025-07-15 17:20:00|24.72|22.72|24.6|22.6|24.75|22.75|24.53|22.53|0
1752600300000|2025-07-15 17:25:00|24.59|22.59|24.49|22.49|24.64|22.64|24.48|22.48|0
1752600600000|2025-07-15 17:30:00|24.47|22.47|24.36|22.36|24.52|22.52|24.36|22.36|0
1752600900000|2025-07-15 17:35:00|24.37|22.37|24.36|22.36|24.41|22.41|24.29|22.29|0
1752601200000|2025-07-15 17:40:00|24.35|22.35|24.4|22.4|24.48|22.48|24.34|22.34|0
1752601500000|2025-07-15 17:45:00|24.43|22.43|24.46|22.46|24.47|22.47|24.36|22.36|0
1752601800000|2025-07-15 17:50:00|24.48|22.48|24.39|22.39|24.49|22.49|24.37|22.37|0
1752602100000|2025-07-15 17:55:00|24.38|22.38|24.19|22.19|24.39|22.39|24.19|22.19|0
1752602400000|2025-07-15 18:00:00|24.2|22.2|24.31|22.31|24.32|22.32|24.17|22.17|0
1752602700000|2025-07-15 18:05:00|24.32|22.32|24.2|22.2|24.32|22.32|24.17|22.17|0
1752603000000|2025-07-15 18:10:00|24.19|22.19|24.2|22.2|24.23|22.23|24.15|22.15|0
1752603300000|2025-07-15 18:15:00|24.19|22.19|24.27|22.27|24.27|22.27|24.15|22.15|0
1752603600000|2025-07-15 18:20:00|24.26|22.26|24.19|22.19|24.26|22.26|24.17|22.17|0
1752603900000|2025-07-15 18:25:00|24.18|22.18|24.25|22.25|24.29|22.29|24.18|22.18|0
1752604200000|2025-07-15 18:30:00|24.24|22.24|24.21|22.21|24.26|22.26|24.18|22.18|0
1752604500000|2025-07-15 18:35:00|24.23|22.23|24.36|22.36|24.38|22.38|24.2|22.2|0
1752604800000|2025-07-15 18:40:00|24.35|22.35|24.46|22.46|24.46|22.46|24.31|22.31|0
1752605100000|2025-07-15 18:45:00|24.47|22.47|24.41|22.41|24.47|22.47|24.36|22.36|0
1752605400000|2025-07-15 18:50:00|24.4|22.4|24.56|22.56|24.58|22.58|24.3|22.3|0
1752605700000|2025-07-15 18:55:00|24.58|22.58|24.86|22.86|24.92|22.92|24.55|22.55|0
1752606000000|2025-07-15 19:00:00|24.96|22.96|24.87|22.87|24.97|22.97|24.8|22.8|0
1752606300000|2025-07-15 19:05:00|24.88|22.88|24.89|22.89|24.99|22.99|24.82|22.82|0
1752606600000|2025-07-15 19:10:00|24.9|22.9|24.94|22.94|24.99|22.99|24.87|22.87|0
1752606900000|2025-07-15 19:15:00|24.93|22.93|24.85|22.85|25|23|24.84|22.84|0
1752607200000|2025-07-15 19:20:00|24.84|22.84|24.72|22.72|24.95|22.95|24.71|22.71|0
1752607500000|2025-07-15 19:25:00|24.73|22.73|24.83|22.83|24.9|22.9|24.71|22.71|0
1752607800000|2025-07-15 19:30:00|24.81|22.81|24.93|22.93|24.93|22.93|24.78|22.78|0
1752608100000|2025-07-15 19:35:00|24.9|22.9|24.89|22.89|24.94|22.94|24.82|22.82|0
1752608400000|2025-07-15 19:40:00|24.88|22.88|24.78|22.78|24.89|22.89|24.72|22.72|0
1752608700000|2025-07-15 19:45:00|24.76|22.76|24.83|22.83|24.87|22.87|24.76|22.76|0
1752609000000|2025-07-15 19:50:00|24.84|22.84|25.05|23.05|25.07|23.07|24.77|22.77|0
1752609300000|2025-07-15 19:55:00|25.09|23.09|25.33|23.33|25.43|23.43|24.94|22.94|0
1752609600000|2025-07-15 20:00:00|25.36|23.36|25.71|23.71|25.71|23.71|25.31|23.31|0
1752609900000|2025-07-15 20:05:00|25.72|23.72|25.62|23.62|25.77|23.77|25.59|23.59|0
1752610200000|2025-07-15 20:10:00|25.61|23.61|25.69|23.69|25.7|23.7|25.58|23.58|0
1752610500000|2025-07-15 20:15:00|25.67|23.67|25.8|23.8|25.82|23.82|25.65|23.65|0
1752610800000|2025-07-15 20:20:00|25.78|23.78|25.86|23.86|25.9|23.9|25.74|23.74|0
1752611100000|2025-07-15 20:25:00|25.85|23.85|25.84|23.84|25.85|23.85|25.79|23.79|0
1752611400000|2025-07-15 20:30:00|25.83|23.83|25.86|23.86|25.98|23.98|25.82|23.82|0
1752611700000|2025-07-15 20:35:00|25.87|23.87|25.86|23.86|25.96|23.96|25.85|23.85|0
1752612000000|2025-07-15 20:40:00|25.85|23.85|25.92|23.92|25.94|23.94|25.84|23.84|0
1752612300000|2025-07-15 20:45:00|25.9|23.9|25.99|23.99|25.99|23.99|25.89|23.89|0
1752612600000|2025-07-15 20:50:00|25.98|23.98|25.96|23.96|26.01|24.01|25.94|23.94|0
1752612900000|2025-07-15 20:55:00|26.26|23.66|26.29|23.69|26.31|23.71|26.24|23.64|0
1752613200000|2025-07-15 21:00:00|26.28|23.68|26.29|23.69|26.29|23.69|26.25|23.65|0
1752613500000|2025-07-15 21:05:00|26.24|23.64|26.27|23.67|26.28|23.68|26.23|23.63|0
1752613800000|2025-07-15 21:10:00|26.26|23.66|26.27|23.67|26.28|23.68|26.26|23.66|0
1752614100000|2025-07-15 21:15:00|26.28|23.68|26.27|23.67|26.28|23.68|26.25|23.65|0
1752614400000|2025-07-15 21:20:00|26.25|23.65|26.25|23.65|26.28|23.68|26.25|23.65|0
1752614700000|2025-07-15 21:25:00|26.26|23.66|26.25|23.65|26.28|23.68|26.25|23.65|0
1752615000000|2025-07-15 21:30:00|26.24|23.64|26.25|23.65|26.26|23.66|26.24|23.64|0
1752615300000|2025-07-15 21:35:00|26.27|23.67|26.27|23.67|26.29|23.69|26.26|23.66|0
1752615600000|2025-07-15 21:40:00|26.3|23.7|26.27|23.67|26.3|23.7|26.27|23.67|0
1752615900000|2025-07-15 21:45:00|26.26|23.66|26.29|23.69|26.29|23.69|26.26|23.66|0
1752616200000|2025-07-15 21:50:00|26.28|23.68|26.28|23.68|26.28|23.68|26.28|23.68|0
1752616500000|2025-07-15 21:55:00|26.27|23.67|26.29|23.69|26.29|23.69|26.27|23.67|0
1752616800000|2025-07-15 22:00:00|26.24|23.64|26.16|23.56|26.24|23.64|26.15|23.55|0
1752617100000|2025-07-15 22:05:00|26.14|23.54|26.26|23.66|26.27|23.67|26.14|23.54|0
1752617400000|2025-07-15 22:10:00|26.25|23.65|26.36|23.76|26.38|23.78|26.25|23.65|0
1752617700000|2025-07-15 22:15:00|26.37|23.77|26.42|23.82|26.43|23.83|26.34|23.74|0
1752618000000|2025-07-15 22:20:00|26.41|23.81|26.37|23.77|26.41|23.81|26.36|23.76|0
1752618300000|2025-07-15 22:25:00|26.38|23.78|26.35|23.75|26.38|23.78|26.29|23.69|0
1752618600000|2025-07-15 22:30:00|26.37|23.77|26.61|24.01|26.65|24.05|26.34|23.74|0
1752618900000|2025-07-15 22:35:00|26.59|23.99|26.58|23.98|26.6|24|26.52|23.92|0
1752619200000|2025-07-15 22:40:00|26.55|23.95|26.52|23.92|26.57|23.97|26.52|23.92|0
1752619500000|2025-07-15 22:45:00|26.53|23.93|26.46|23.86|26.61|24.01|26.45|23.85|0
1752619800000|2025-07-15 22:50:00|26.45|23.85|26.44|23.84|26.55|23.95|26.43|23.83|0
1752620100000|2025-07-15 22:55:00|26.43|23.83|26.4|23.8|26.43|23.83|26.38|23.78|0
1752620400000|2025-07-15 23:00:00|26.39|23.79|26.43|23.83|26.47|23.87|26.39|23.79|0
1752620700000|2025-07-15 23:05:00|26.44|23.84|26.42|23.82|26.46|23.86|26.39|23.79|0
1752621000000|2025-07-15 23:10:00|26.41|23.81|26.4|23.8|26.43|23.83|26.35|23.75|0
1752621300000|2025-07-15 23:15:00|26.39|23.79|26.45|23.85|26.47|23.87|26.39|23.79|0
1752621600000|2025-07-15 23:20:00|26.54|23.94|26.5|23.9|26.58|23.98|26.45|23.85|0
1752621900000|2025-07-15 23:25:00|26.49|23.89|26.51|23.91|26.53|23.93|26.46|23.86|0
1752622200000|2025-07-15 23:30:00|26.49|23.89|26.4|23.8|26.51|23.91|26.39|23.79|0
1752622500000|2025-07-15 23:35:00|26.39|23.79|26.37|23.77|26.4|23.8|26.35|23.75|0
1752622800000|2025-07-15 23:40:00|26.36|23.76|26.35|23.75|26.4|23.8|26.34|23.74|0
1752623100000|2025-07-15 23:45:00|26.34|23.74|26.27|23.67|26.34|23.74|26.26|23.66|0
1752623400000|2025-07-15 23:50:00|26.28|23.68|26.34|23.74|26.38|23.78|26.26|23.66|0
1752623700000|2025-07-15 23:55:00|26.36|23.76|26.31|23.71|26.38|23.78|26.3|23.7|0
1752537600000|2025-07-15 00:00:00|25.64|23.04|25.56|22.96|25.74|23.14|25.54|22.94|0
1752537900000|2025-07-15 00:05:00|25.55|22.95|25.58|22.98|25.61|23.01|25.55|22.95|0
1752538200000|2025-07-15 00:10:00|25.59|22.99|25.54|22.94|25.6|23|25.53|22.93|0
1752538500000|2025-07-15 00:15:00|25.55|22.95|25.24|23.24|25.57|23.27|25.2|22.95|0
1752538800000|2025-07-15 00:20:00|25.25|23.25|25.24|23.24|25.28|23.28|25.21|23.21|0
1752539100000|2025-07-15 00:25:00|25.22|23.22|25.23|23.23|25.26|23.26|25.21|23.21|0
1752539400000|2025-07-15 00:30:00|25.22|23.22|25.39|23.39|25.41|23.41|25.22|23.22|0
1752539700000|2025-07-15 00:35:00|25.4|23.4|25.39|23.39|25.4|23.4|25.35|23.35|0
1752540000000|2025-07-15 00:40:00|25.4|23.4|25.39|23.39|25.41|23.41|25.37|23.37|0
1752540300000|2025-07-15 00:45:00|25.38|23.38|25.38|23.38|25.41|23.41|25.37|23.37|0
1752540600000|2025-07-15 00:50:00|25.39|23.39|25.39|23.39|25.4|23.4|25.37|23.37|0
1752540900000|2025-07-15 00:55:00|25.4|23.4|25.38|23.38|25.41|23.41|25.37|23.37|0
1752541200000|2025-07-15 01:00:00|25.39|23.39|25.38|23.38|25.41|23.41|25.36|23.36|0
1752541500000|2025-07-15 01:05:00|25.39|23.39|25.38|23.38|25.39|23.39|25.37|23.37|0
1752541800000|2025-07-15 01:10:00|25.37|23.37|25.37|23.37|25.4|23.4|25.37|23.37|0
1752542100000|2025-07-15 01:15:00|25.38|23.38|25.38|23.38|25.38|23.38|25.36|23.36|0
1752542400000|2025-07-15 01:20:00|25.37|23.37|25.37|23.37|25.4|23.4|25.36|23.36|0
1752542700000|2025-07-15 01:25:00|25.39|23.39|25.4|23.4|25.41|23.41|25.37|23.37|0
1752543000000|2025-07-15 01:30:00|25.41|23.41|25.44|23.44|25.44|23.44|25.37|23.37|0
1752543300000|2025-07-15 01:35:00|25.43|23.43|25.39|23.39|25.46|23.46|25.36|23.36|0
1752543600000|2025-07-15 01:40:00|25.4|23.4|24.86|22.86|25.4|23.4|24.86|22.86|0
1752543900000|2025-07-15 01:45:00|24.79|22.79|24.63|22.63|24.9|22.9|24.57|22.57|0
1752544200000|2025-07-15 01:50:00|24.61|22.61|24.12|22.12|24.65|22.65|24.09|22.09|0
1752544500000|2025-07-15 01:55:00|24.11|22.11|24.34|22.34|24.43|22.43|24.1|22.1|0
1752544800000|2025-07-15 02:00:00|24.32|22.32|24.52|22.52|24.52|22.52|24.3|22.3|0
1752545100000|2025-07-15 02:05:00|24.54|22.54|24.57|22.57|24.6|22.6|24.44|22.44|0
1752545400000|2025-07-15 02:10:00|24.59|22.59|24.47|22.47|24.6|22.6|24.42|22.42|0
1752545700000|2025-07-15 02:15:00|24.45|22.45|24.82|22.82|24.86|22.86|24.44|22.44|0
1752546000000|2025-07-15 02:20:00|24.83|22.83|24.75|22.75|24.87|22.87|24.75|22.75|0
1752546300000|2025-07-15 02:25:00|24.76|22.76|24.83|22.83|24.88|22.88|24.76|22.76|0
1752546600000|2025-07-15 02:30:00|24.84|22.84|24.93|22.93|24.97|22.97|24.81|22.81|0
1752546900000|2025-07-15 02:35:00|24.96|22.96|24.93|22.93|25|23|24.89|22.89|0
1752547200000|2025-07-15 02:40:00|24.94|22.94|24.95|22.95|24.97|22.97|24.88|22.88|0
1752547500000|2025-07-15 02:45:00|24.96|22.96|24.97|22.97|25|23|24.89|22.89|0
1752547800000|2025-07-15 02:50:00|24.96|22.96|24.96|22.96|25.03|23.03|24.94|22.94|0
1752548100000|2025-07-15 02:55:00|24.97|22.97|24.92|22.92|25.01|23.01|24.92|22.92|0
1752548400000|2025-07-15 03:00:00|24.94|22.94|24.99|22.99|25.01|23.01|24.94|22.94|0
1752548700000|2025-07-15 03:05:00|24.98|22.98|24.93|22.93|25.01|23.01|24.93|22.93|0
1752549000000|2025-07-15 03:10:00|24.94|22.94|25.04|23.04|25.04|23.04|24.93|22.93|0
1752549300000|2025-07-15 03:15:00|25.03|23.03|24.96|22.96|25.06|23.06|24.93|22.93|0
1752549600000|2025-07-15 03:20:00|24.97|22.97|24.81|22.81|24.98|22.98|24.77|22.77|0
1752549900000|2025-07-15 03:25:00|24.79|22.79|24.79|22.79|24.84|22.84|24.76|22.76|0
1752550200000|2025-07-15 03:30:00|24.8|22.8|24.77|22.77|24.81|22.81|24.74|22.74|0
1752550500000|2025-07-15 03:35:00|24.76|22.76|24.78|22.78|24.79|22.79|24.74|22.74|0
1752550800000|2025-07-15 03:40:00|24.77|22.77|24.78|22.78|24.82|22.82|24.76|22.76|0
1752551100000|2025-07-15 03:45:00|24.79|22.79|24.78|22.78|24.81|22.81|24.76|22.76|0
1752551400000|2025-07-15 03:50:00|24.77|22.77|24.77|22.77|24.8|22.8|24.74|22.74|0
1752551700000|2025-07-15 03:55:00|24.76|22.76|24.76|22.76|24.8|22.8|24.74|22.74|0
1752552000000|2025-07-15 04:00:00|24.77|22.77|24.78|22.78|24.82|22.82|24.75|22.75|0
1752552300000|2025-07-15 04:05:00|24.79|22.79|24.78|22.78|24.79|22.79|24.76|22.76|0
1752552600000|2025-07-15 04:10:00|24.76|22.76|24.77|22.77|24.79|22.79|24.76|22.76|0
1752552900000|2025-07-15 04:15:00|24.78|22.78|24.78|22.78|24.79|22.79|24.74|22.74|0
1752553200000|2025-07-15 04:20:00|24.77|22.77|24.76|22.76|24.79|22.79|24.75|22.75|0
1752553500000|2025-07-15 04:25:00|24.72|22.72|24.72|22.72|24.74|22.74|24.7|22.7|0
1752553800000|2025-07-15 04:30:00|24.73|22.73|24.62|22.62|24.73|22.73|24.58|22.58|0
1752554100000|2025-07-15 04:35:00|24.61|22.61|24.5|22.5|24.62|22.62|24.5|22.5|0
1752554400000|2025-07-15 04:40:00|24.49|22.49|24.54|22.54|24.56|22.56|24.49|22.49|0
1752554700000|2025-07-15 04:45:00|24.52|22.52|24.53|22.53|24.55|22.55|24.5|22.5|0
1752555000000|2025-07-15 04:50:00|24.52|22.52|24.53|22.53|24.56|22.56|24.5|22.5|0
1752555300000|2025-07-15 04:55:00|24.54|22.54|24.54|22.54|24.57|22.57|24.49|22.49|0
1752555600000|2025-07-15 05:00:00|24.49|22.49|24.3|22.3|24.51|22.51|24.3|22.3|0
1752555900000|2025-07-15 05:05:00|24.33|22.33|24.18|22.18|24.34|22.34|24.16|22.16|0
1752556200000|2025-07-15 05:10:00|24.19|22.19|24.16|22.16|24.2|22.2|24.11|22.11|0
1752556500000|2025-07-15 05:15:00|24.17|22.17|24.22|22.22|24.26|22.26|24.16|22.16|0
1752556800000|2025-07-15 05:20:00|24.21|22.21|24.22|22.22|24.24|22.24|24.19|22.19|0
1752557100000|2025-07-15 05:25:00|24.21|22.21|24.12|22.12|24.23|22.23|24.09|22.09|0
1752557400000|2025-07-15 05:30:00|24.11|22.11|24.17|22.17|24.22|22.22|24.09|22.09|0
1752557700000|2025-07-15 05:35:00|24.18|22.18|24.18|22.18|24.21|22.21|24.14|22.14|0
1752558000000|2025-07-15 05:40:00|24.16|22.16|24.17|22.17|24.2|22.2|24.15|22.15|0
1752558300000|2025-07-15 05:45:00|24.18|22.18|24.18|22.18|24.22|22.22|24.12|22.12|0
1752558600000|2025-07-15 05:50:00|24.19|22.19|24.18|22.18|24.2|22.2|24.16|22.16|0
1752558900000|2025-07-15 05:55:00|24.19|22.19|24.18|22.18|24.2|22.2|24.14|22.14|0
1752559200000|2025-07-15 06:00:00|24.17|22.17|24.18|22.18|24.19|22.19|24.12|22.12|0
1752559500000|2025-07-15 06:05:00|24.17|22.17|24.17|22.17|24.22|22.22|24.15|22.15|0
1752559800000|2025-07-15 06:10:00|24.18|22.18|24.23|22.23|24.24|22.24|24.16|22.16|0
1752560100000|2025-07-15 06:15:00|24.24|22.24|24.23|22.23|24.24|22.24|24.19|22.19|0
1752560400000|2025-07-15 06:20:00|24.24|22.24|24.23|22.23|24.24|22.24|24.19|22.19|0
1752560700000|2025-07-15 06:25:00|24.21|22.21|24.12|22.12|24.22|22.22|24.1|22.1|0
1752561000000|2025-07-15 06:30:00|24.11|22.11|24.13|22.13|24.15|22.15|24.11|22.11|0
1752561300000|2025-07-15 06:35:00|24.12|22.12|24.17|22.17|24.19|22.19|24.09|22.09|0
1752561600000|2025-07-15 06:40:00|24.18|22.18|24.18|22.18|24.2|22.2|24.15|22.15|0
1752561900000|2025-07-15 06:45:00|24.2|22.2|24.16|22.16|24.22|22.22|24.14|22.14|0
1752562200000|2025-07-15 06:50:00|24.18|22.18|24.18|22.18|24.2|22.2|24.12|22.12|0
1752562500000|2025-07-15 06:55:00|24.19|22.19|24.16|22.16|24.21|22.21|24.16|22.16|0
1752562800000|2025-07-15 07:00:00|24.17|22.17|24.24|22.24|24.25|22.25|24.14|22.14|0
1752563100000|2025-07-15 07:05:00|24.23|22.23|24.24|22.24|24.29|22.29|24.21|22.21|0
1752563400000|2025-07-15 07:10:00|24.25|22.25|24.34|22.34|24.37|22.37|24.22|22.22|0
1752563700000|2025-07-15 07:15:00|24.33|22.33|24.33|22.33|24.35|22.35|24.29|22.29|0
1752564000000|2025-07-15 07:20:00|24.34|22.34|24.32|22.32|24.39|22.39|24.29|22.29|0
1752564300000|2025-07-15 07:25:00|24.34|22.34|24.33|22.33|24.36|22.36|24.26|22.26|0
1752564600000|2025-07-15 07:30:00|24.34|22.34|24.28|22.28|24.36|22.36|24.23|22.23|0
1752564900000|2025-07-15 07:35:00|24.27|22.27|24.27|22.27|24.31|22.31|24.24|22.24|0
1752565200000|2025-07-15 07:40:00|24.26|22.26|24.28|22.28|24.3|22.3|24.24|22.24|0
1752565500000|2025-07-15 07:45:00|24.29|22.29|24.28|22.28|24.35|22.35|24.21|22.21|0
1752565800000|2025-07-15 07:50:00|24.27|22.27|24.28|22.28|24.32|22.32|24.22|22.22|0
1752566100000|2025-07-15 07:55:00|24.27|22.27|24.29|22.29|24.31|22.31|24.24|22.24|0
1752566400000|2025-07-15 08:00:00|24.3|22.3|24.27|22.27|24.33|22.33|24.23|22.23|0
1752566700000|2025-07-15 08:05:00|24.26|22.26|24.27|22.27|24.34|22.34|24.23|22.23|0
1752567000000|2025-07-15 08:10:00|24.28|22.28|24.29|22.29|24.32|22.32|24.24|22.24|0
1752567300000|2025-07-15 08:15:00|24.28|22.28|24.3|22.3|24.35|22.35|24.26|22.26|0
1752567600000|2025-07-15 08:20:00|24.28|22.28|24.26|22.26|24.31|22.31|24.23|22.23|0
1752567900000|2025-07-15 08:25:00|24.27|22.27|24.19|22.19|24.28|22.28|24.13|22.13|0
1752568200000|2025-07-15 08:30:00|24.16|22.16|24.19|22.19|24.28|22.28|24.16|22.16|0
1752568500000|2025-07-15 08:35:00|24.2|22.2|24.2|22.2|24.22|22.22|24.16|22.16|0
1752568800000|2025-07-15 08:40:00|24.18|22.18|24.17|22.17|24.21|22.21|24.17|22.17|0
1752569100000|2025-07-15 08:45:00|24.16|22.16|24.19|22.19|24.2|22.2|24.16|22.16|0
1752569400000|2025-07-15 08:50:00|24.17|22.17|24.19|22.19|24.21|22.21|24.16|22.16|0
1752569700000|2025-07-15 08:55:00|24.18|22.18|24.24|22.24|24.24|22.24|24.17|22.17|0
1752570000000|2025-07-15 09:00:00|24.25|22.25|24.24|22.24|24.26|22.26|24.19|22.19|0
1752570300000|2025-07-15 09:05:00|24.22|22.22|24.17|22.17|24.24|22.24|24.17|22.17|0
1752570600000|2025-07-15 09:10:00|24.15|22.15|24.18|22.18|24.19|22.19|24.15|22.15|0
1752570900000|2025-07-15 09:15:00|24.17|22.17|24.07|22.07|24.19|22.19|24.06|22.06|0
1752571200000|2025-07-15 09:20:00|24.06|22.06|24.06|22.06|24.08|22.08|24.05|22.05|0
1752571500000|2025-07-15 09:25:00|24.07|22.07|24.07|22.07|24.08|22.08|24.04|22.04|0
1752571800000|2025-07-15 09:30:00|24.06|22.06|24.08|22.08|24.09|22.09|24.03|22.03|0
1752572100000|2025-07-15 09:35:00|24.09|22.09|24.08|22.08|24.1|22.1|24.04|22.04|0
1752572400000|2025-07-15 09:40:00|24.07|22.07|24.1|22.1|24.11|22.11|24.07|22.07|0
1752572700000|2025-07-15 09:45:00|24.09|22.09|24.12|22.12|24.15|22.15|24.08|22.08|0
1752573000000|2025-07-15 09:50:00|24.13|22.13|24.12|22.12|24.15|22.15|24.11|22.11|0
1752573300000|2025-07-15 09:55:00|24.11|22.11|24.07|22.07|24.15|22.15|24.07|22.07|0
1752573600000|2025-07-15 10:00:00|24.08|22.08|24.08|22.08|24.1|22.1|24.06|22.06|0
1752573900000|2025-07-15 10:05:00|24.09|22.09|24.06|22.06|24.1|22.1|24.04|22.04|0
1752574200000|2025-07-15 10:10:00|24.07|22.07|24.09|22.09|24.1|22.1|24.06|22.06|0
1752574500000|2025-07-15 10:15:00|24.08|22.08|24.1|22.1|24.17|22.17|24.04|22.04|0
1752574800000|2025-07-15 10:20:00|24.07|22.07|24.08|22.08|24.1|22.1|24.05|22.05|0
1752575100000|2025-07-15 10:25:00|24.09|22.09|24.07|22.07|24.09|22.09|24.05|22.05|0
1752575400000|2025-07-15 10:30:00|24.06|22.06|23.99|21.99|24.09|22.09|23.93|21.93|0
1752575700000|2025-07-15 10:35:00|24.01|22.01|24.03|22.03|24.08|22.08|23.99|21.99|0
1752576000000|2025-07-15 10:40:00|24.05|22.05|24.04|22.04|24.07|22.07|24.02|22.02|0
1752576300000|2025-07-15 10:45:00|24.05|22.05|24.21|22.21|24.25|22.25|24.02|22.02|0
1752576600000|2025-07-15 10:50:00|24.22|22.22|24.21|22.21|24.25|22.25|24.2|22.2|0
1752576900000|2025-07-15 10:55:00|24.22|22.22|24.17|22.17|24.24|22.24|24.15|22.15|0
1752577200000|2025-07-15 11:00:00|24.19|22.19|24.13|22.13|24.2|22.2|24.1|22.1|0
1752577500000|2025-07-15 11:05:00|24.12|22.12|24.02|22.02|24.14|22.14|23.92|21.92|0
1752577800000|2025-07-15 11:10:00|24|22|23.93|21.93|24.01|22.01|23.87|21.87|0
1752578100000|2025-07-15 11:15:00|23.94|21.94|23.94|21.94|23.96|21.96|23.91|21.91|0
1752578400000|2025-07-15 11:20:00|23.95|21.95|24.04|22.04|24.06|22.06|23.91|21.91|0
1752578700000|2025-07-15 11:25:00|24.03|22.03|23.97|21.97|24.06|22.06|23.97|21.97|0
1752579000000|2025-07-15 11:30:00|23.98|21.98|23.97|21.97|24.01|22.01|23.95|21.95|0
1752579300000|2025-07-15 11:35:00|23.99|21.99|23.99|21.99|24|22|23.95|21.95|0
1752579600000|2025-07-15 11:40:00|24|22|24.05|22.05|24.05|22.05|23.96|21.96|0
1752579900000|2025-07-15 11:45:00|24.04|22.04|24.1|22.1|24.16|22.16|24.04|22.04|0
1752580200000|2025-07-15 11:50:00|24.09|22.09|24.08|22.08|24.14|22.14|24.05|22.05|0
1752580500000|2025-07-15 11:55:00|24.07|22.07|24.04|22.04|24.08|22.08|24.01|22.01|0
1752580800000|2025-07-15 12:00:00|24.93|22.93|24.13|22.13|24.98|22.98|23.99|21.99|0
1752581100000|2025-07-15 12:05:00|24.16|22.16|24.24|22.24|24.27|22.27|24.11|22.11|0
1752581400000|2025-07-15 12:10:00|24.25|22.25|24.22|22.22|24.27|22.27|24.18|22.18|0
1752581700000|2025-07-15 12:15:00|24.23|22.23|24.29|22.29|24.32|22.32|24.23|22.23|0
1752582000000|2025-07-15 12:20:00|24.28|22.28|24.42|22.42|24.48|22.48|24.28|22.28|0
1752582300000|2025-07-15 12:25:00|24.41|22.41|24.31|22.31|24.45|22.45|24.31|22.31|0
1752582600000|2025-07-15 12:30:00|24.07|22.07|23.91|21.91|24.07|22.07|23.84|21.84|0
1752582900000|2025-07-15 12:35:00|23.92|21.92|24.04|22.04|24.05|22.05|23.88|21.88|0
1752583200000|2025-07-15 12:40:00|24.05|22.05|24.09|22.09|24.1|22.1|23.97|21.97|0
1752583500000|2025-07-15 12:45:00|24.1|22.1|24.07|22.07|24.13|22.13|24.03|22.03|0
1752583800000|2025-07-15 12:50:00|24.08|22.08|23.87|21.87|24.08|22.08|23.85|21.85|0
1752584100000|2025-07-15 12:55:00|23.86|21.86|23.85|21.85|23.89|21.89|23.76|21.76|0
1752584400000|2025-07-15 13:00:00|23.83|21.83|23.87|21.87|23.99|21.99|23.8|21.8|0
1752584700000|2025-07-15 13:05:00|23.85|21.85|23.79|21.79|23.92|21.92|23.79|21.79|0
1752585000000|2025-07-15 13:10:00|23.8|21.8|23.79|21.79|23.82|21.82|23.76|21.76|0
1752585300000|2025-07-15 13:15:00|23.81|21.81|23.84|21.84|23.85|21.85|23.79|21.79|0
1752585600000|2025-07-15 13:20:00|23.82|21.82|23.94|21.34|23.94|21.84|23.61|21.34|0
1752585900000|2025-07-15 13:25:00|23.97|21.37|24.05|21.45|24.07|21.47|23.92|21.32|0
1752586200000|2025-07-15 13:30:00|23.78|21.78|24.12|22.12|24.16|22.16|23.71|21.71|0
1752586500000|2025-07-15 13:35:00|24.13|22.13|24.33|22.33|24.33|22.33|24.07|22.07|0
1752586800000|2025-07-15 13:40:00|24.35|22.35|24.36|22.36|24.53|22.53|24.26|22.26|0
1752587100000|2025-07-15 13:45:00|24.38|22.38|24.47|22.47|24.57|22.57|24.23|22.23|0
1752587400000|2025-07-15 13:50:00|24.48|22.48|24.28|22.28|24.49|22.49|24.19|22.19|0
1752587700000|2025-07-15 13:55:00|24.29|22.29|24.42|22.42|24.49|22.49|24.23|22.23|0
1752588000000|2025-07-15 14:00:00|24.4|22.4|24.48|22.48|24.54|22.54|24.3|22.3|0
1752588300000|2025-07-15 14:05:00|24.49|22.49|24.38|22.38|24.51|22.51|24.26|22.26|0
1752588600000|2025-07-15 14:10:00|24.36|22.36|24.19|22.19|24.37|22.37|24.17|22.17|0
1752588900000|2025-07-15 14:15:00|24.17|22.17|24.15|22.15|24.37|22.37|24.03|22.03|0
1752589200000|2025-07-15 14:20:00|24.21|22.21|24.19|22.19|24.28|22.28|24.07|22.07|0
1752589500000|2025-07-15 14:25:00|24.21|22.21|24.35|22.35|24.37|22.37|24.19|22.19|0
1752589800000|2025-07-15 14:30:00|24.37|22.37|24.4|22.4|24.58|22.58|24.29|22.29|0
1752590100000|2025-07-15 14:35:00|24.41|22.41|24.48|22.48|24.58|22.58|24.28|22.28|0
1752590400000|2025-07-15 14:40:00|24.5|22.5|24.47|22.47|24.66|22.66|24.44|22.44|0
1752590700000|2025-07-15 14:45:00|24.46|22.46|24.38|22.38|24.49|22.49|24.29|22.29|0
1752591000000|2025-07-15 14:50:00|24.37|22.37|24.66|22.66|24.78|22.78|24.33|22.33|0
1752591300000|2025-07-15 14:55:00|24.67|22.67|24.84|22.84|24.88|22.88|24.64|22.64|0
1752591600000|2025-07-15 15:00:00|24.8|22.8|24.58|22.58|24.83|22.83|24.54|22.54|0
1752591900000|2025-07-15 15:05:00|24.55|22.55|24.38|22.38|24.6|22.6|24.34|22.34|0
1752592200000|2025-07-15 15:10:00|24.39|22.39|24.52|22.52|24.52|22.52|24.32|22.32|0
1752592500000|2025-07-15 15:15:00|24.51|22.51|24.55|22.55|24.63|22.63|24.47|22.47|0
1752592800000|2025-07-15 15:20:00|24.57|22.57|24.4|22.4|24.57|22.57|24.33|22.33|0
1752593100000|2025-07-15 15:25:00|24.41|22.41|24.29|22.29|24.42|22.42|24.26|22.26|0
1752593400000|2025-07-15 15:30:00|24.28|22.28|24.42|22.42|24.52|22.52|24.22|22.22|0
1752593700000|2025-07-15 15:35:00|24.43|22.43|24.4|22.4|24.5|22.5|24.33|22.33|0
1752594000000|2025-07-15 15:40:00|24.36|22.36|24.27|22.27|24.39|22.39|24.21|22.21|0
1752594300000|2025-07-15 15:45:00|24.26|22.26|24.17|22.17|24.28|22.28|24.11|22.11|0
1752594600000|2025-07-15 15:50:00|24.18|22.18|24.25|22.25|24.29|22.29|24.1|22.1|0
1752594900000|2025-07-15 15:55:00|24.26|22.26|24.31|22.31|24.44|22.44|24.25|22.25|0
1752595200000|2025-07-15 16:00:00|24.29|22.29|24.28|22.28|24.37|22.37|24.22|22.22|0
1752595500000|2025-07-15 16:05:00|24.29|22.29|24.55|22.55|25.7|23.7|24.26|22.26|0
1752595800000|2025-07-15 16:10:00|24.58|22.58|24.47|22.47|24.67|22.67|24.4|22.4|0
1752596100000|2025-07-15 16:15:00|24.46|22.46|24.43|22.43|24.49|22.49|24.33|22.33|0
1752596400000|2025-07-15 16:20:00|24.42|22.42|24.35|22.35|24.5|22.5|24.28|22.28|0
1752596700000|2025-07-15 16:25:00|24.34|22.34|24.34|22.34|24.39|22.39|24.28|22.28|0
1752597000000|2025-07-15 16:30:00|24.33|22.33|24.25|22.25|24.35|22.35|24.12|22.12|0
1752597300000|2025-07-15 16:35:00|24.26|22.26|24.39|22.39|24.51|22.51|24.25|22.25|0
1752597600000|2025-07-15 16:40:00|24.4|22.4|24.4|22.4|24.49|22.49|24.32|22.32|0
1752597900000|2025-07-15 16:45:00|24.33|22.33|24.26|22.26|24.35|22.35|24.19|22.19|0
1752598200000|2025-07-15 16:50:00|24.25|22.25|24.44|22.44|24.48|22.48|24.22|22.22|0
1752598500000|2025-07-15 16:55:00|24.45|22.45|24.86|22.86|24.86|22.86|24.41|22.41|0
1752598800000|2025-07-15 17:00:00|24.89|22.89|24.64|22.64|24.89|22.89|24.55|22.55|0
1752599100000|2025-07-15 17:05:00|24.65|22.65|24.75|22.75|24.77|22.77|24.57|22.57|0
1752599400000|2025-07-15 17:10:00|24.74|22.74|24.71|22.71|24.81|22.81|24.62|22.62|0
1752599700000|2025-07-15 17:15:00|24.7|22.7|24.74|22.74|24.87|22.87|24.69|22.69|0
1752600000000|2025-07-15 17:20:00|24.72|22.72|24.6|22.6|24.75|22.75|24.53|22.53|0
1752600300000|2025-07-15 17:25:00|24.59|22.59|24.49|22.49|24.64|22.64|24.48|22.48|0
1752600600000|2025-07-15 17:30:00|24.47|22.47|24.36|22.36|24.52|22.52|24.36|22.36|0
1752600900000|2025-07-15 17:35:00|24.37|22.37|24.36|22.36|24.41|22.41|24.29|22.29|0
1752601200000|2025-07-15 17:40:00|24.35|22.35|24.4|22.4|24.48|22.48|24.34|22.34|0
1752601500000|2025-07-15 17:45:00|24.43|22.43|24.46|22.46|24.47|22.47|24.36|22.36|0
1752601800000|2025-07-15 17:50:00|24.48|22.48|24.39|22.39|24.49|22.49|24.37|22.37|0
1752602100000|2025-07-15 17:55:00|24.38|22.38|24.19|22.19|24.39|22.39|24.19|22.19|0
1752602400000|2025-07-15 18:00:00|24.2|22.2|24.31|22.31|24.32|22.32|24.17|22.17|0
1752602700000|2025-07-15 18:05:00|24.32|22.32|24.2|22.2|24.32|22.32|24.17|22.17|0
1752603000000|2025-07-15 18:10:00|24.19|22.19|24.2|22.2|24.23|22.23|24.15|22.15|0
1752603300000|2025-07-15 18:15:00|24.19|22.19|24.27|22.27|24.27|22.27|24.15|22.15|0
1752603600000|2025-07-15 18:20:00|24.26|22.26|24.19|22.19|24.26|22.26|24.17|22.17|0
1752603900000|2025-07-15 18:25:00|24.18|22.18|24.25|22.25|24.29|22.29|24.18|22.18|0
1752604200000|2025-07-15 18:30:00|24.24|22.24|24.21|22.21|24.26|22.26|24.18|22.18|0
1752604500000|2025-07-15 18:35:00|24.23|22.23|24.36|22.36|24.38|22.38|24.2|22.2|0
1752604800000|2025-07-15 18:40:00|24.35|22.35|24.46|22.46|24.46|22.46|24.31|22.31|0
1752605100000|2025-07-15 18:45:00|24.47|22.47|24.41|22.41|24.47|22.47|24.36|22.36|0
1752605400000|2025-07-15 18:50:00|24.4|22.4|24.56|22.56|24.58|22.58|24.3|22.3|0
1752605700000|2025-07-15 18:55:00|24.58|22.58|24.86|22.86|24.92|22.92|24.55|22.55|0
1752606000000|2025-07-15 19:00:00|24.96|22.96|24.87|22.87|24.97|22.97|24.8|22.8|0
1752606300000|2025-07-15 19:05:00|24.88|22.88|24.89|22.89|24.99|22.99|24.82|22.82|0
1752606600000|2025-07-15 19:10:00|24.9|22.9|24.94|22.94|24.99|22.99|24.87|22.87|0
1752606900000|2025-07-15 19:15:00|24.93|22.93|24.85|22.85|25|23|24.84|22.84|0
1752607200000|2025-07-15 19:20:00|24.84|22.84|24.72|22.72|24.95|22.95|24.71|22.71|0
1752607500000|2025-07-15 19:25:00|24.73|22.73|24.83|22.83|24.9|22.9|24.71|22.71|0
1752607800000|2025-07-15 19:30:00|24.81|22.81|24.93|22.93|24.93|22.93|24.78|22.78|0
1752608100000|2025-07-15 19:35:00|24.9|22.9|24.89|22.89|24.94|22.94|24.82|22.82|0
1752608400000|2025-07-15 19:40:00|24.88|22.88|24.78|22.78|24.89|22.89|24.72|22.72|0
1752608700000|2025-07-15 19:45:00|24.76|22.76|24.83|22.83|24.87|22.87|24.76|22.76|0
1752609000000|2025-07-15 19:50:00|24.84|22.84|25.05|23.05|25.07|23.07|24.77|22.77|0
1752609300000|2025-07-15 19:55:00|25.09|23.09|25.33|23.33|25.43|23.43|24.94|22.94|0
1752609600000|2025-07-15 20:00:00|25.36|23.36|25.71|23.71|25.71|23.71|25.31|23.31|0
1752609900000|2025-07-15 20:05:00|25.72|23.72|25.62|23.62|25.77|23.77|25.59|23.59|0
1752610200000|2025-07-15 20:10:00|25.61|23.61|25.69|23.69|25.7|23.7|25.58|23.58|0
1752610500000|2025-07-15 20:15:00|25.67|23.67|25.8|23.8|25.82|23.82|25.65|23.65|0
1752610800000|2025-07-15 20:20:00|25.78|23.78|25.86|23.86|25.9|23.9|25.74|23.74|0
1752611100000|2025-07-15 20:25:00|25.85|23.85|25.84|23.84|25.85|23.85|25.79|23.79|0
1752611400000|2025-07-15 20:30:00|25.83|23.83|25.86|23.86|25.98|23.98|25.82|23.82|0
1752611700000|2025-07-15 20:35:00|25.87|23.87|25.86|23.86|25.96|23.96|25.85|23.85|0
1752612000000|2025-07-15 20:40:00|25.85|23.85|25.92|23.92|25.94|23.94|25.84|23.84|0
1752612300000|2025-07-15 20:45:00|25.9|23.9|25.99|23.99|25.99|23.99|25.89|23.89|0
1752612600000|2025-07-15 20:50:00|25.98|23.98|25.96|23.96|26.01|24.01|25.94|23.94|0
1752612900000|2025-07-15 20:55:00|26.26|23.66|26.29|23.69|26.31|23.71|26.24|23.64|0
1752613200000|2025-07-15 21:00:00|26.28|23.68|26.29|23.69|26.29|23.69|26.25|23.65|0
1752613500000|2025-07-15 21:05:00|26.24|23.64|26.27|23.67|26.28|23.68|26.23|23.63|0
1752613800000|2025-07-15 21:10:00|26.26|23.66|26.27|23.67|26.28|23.68|26.26|23.66|0
1752614100000|2025-07-15 21:15:00|26.28|23.68|26.27|23.67|26.28|23.68|26.25|23.65|0
1752614400000|2025-07-15 21:20:00|26.25|23.65|26.25|23.65|26.28|23.68|26.25|23.65|0
1752614700000|2025-07-15 21:25:00|26.26|23.66|26.25|23.65|26.28|23.68|26.25|23.65|0
1752615000000|2025-07-15 21:30:00|26.24|23.64|26.25|23.65|26.26|23.66|26.24|23.64|0
1752615300000|2025-07-15 21:35:00|26.27|23.67|26.27|23.67|26.29|23.69|26.26|23.66|0
1752615600000|2025-07-15 21:40:00|26.3|23.7|26.27|23.67|26.3|23.7|26.27|23.67|0
1752615900000|2025-07-15 21:45:00|26.26|23.66|26.29|23.69|26.29|23.69|26.26|23.66|0
1752616200000|2025-07-15 21:50:00|26.28|23.68|26.28|23.68|26.28|23.68|26.28|23.68|0
1752616500000|2025-07-15 21:55:00|26.27|23.67|26.29|23.69|26.29|23.69|26.27|23.67|0
1752616800000|2025-07-15 22:00:00|26.24|23.64|26.16|23.56|26.24|23.64|26.15|23.55|0
1752617100000|2025-07-15 22:05:00|26.14|23.54|26.26|23.66|26.27|23.67|26.14|23.54|0
1752617400000|2025-07-15 22:10:00|26.25|23.65|26.36|23.76|26.38|23.78|26.25|23.65|0
1752617700000|2025-07-15 22:15:00|26.37|23.77|26.42|23.82|26.43|23.83|26.34|23.74|0
1752618000000|2025-07-15 22:20:00|26.41|23.81|26.37|23.77|26.41|23.81|26.36|23.76|0
1752618300000|2025-07-15 22:25:00|26.38|23.78|26.35|23.75|26.38|23.78|26.29|23.69|0
1752618600000|2025-07-15 22:30:00|26.37|23.77|26.61|24.01|26.65|24.05|26.34|23.74|0
1752618900000|2025-07-15 22:35:00|26.59|23.99|26.58|23.98|26.6|24|26.52|23.92|0
1752619200000|2025-07-15 22:40:00|26.55|23.95|26.52|23.92|26.57|23.97|26.52|23.92|0
1752619500000|2025-07-15 22:45:00|26.53|23.93|26.46|23.86|26.61|24.01|26.45|23.85|0
1752619800000|2025-07-15 22:50:00|26.45|23.85|26.44|23.84|26.55|23.95|26.43|23.83|0
1752620100000|2025-07-15 22:55:00|26.43|23.83|26.4|23.8|26.43|23.83|26.38|23.78|0
1752620400000|2025-07-15 23:00:00|26.39|23.79|26.43|23.83|26.47|23.87|26.39|23.79|0
1752620700000|2025-07-15 23:05:00|26.44|23.84|26.42|23.82|26.46|23.86|26.39|23.79|0
1752621000000|2025-07-15 23:10:00|26.41|23.81|26.4|23.8|26.43|23.83|26.35|23.75|0
1752621300000|2025-07-15 23:15:00|26.39|23.79|26.45|23.85|26.47|23.87|26.39|23.79|0
1752621600000|2025-07-15 23:20:00|26.54|23.94|26.5|23.9|26.58|23.98|26.45|23.85|0
1752621900000|2025-07-15 23:25:00|26.49|23.89|26.51|23.91|26.53|23.93|26.46|23.86|0
1752622200000|2025-07-15 23:30:00|26.49|23.89|26.4|23.8|26.51|23.91|26.39|23.79|0
1752622500000|2025-07-15 23:35:00|26.39|23.79|26.37|23.77|26.4|23.8|26.35|23.75|0
1752622800000|2025-07-15 23:40:00|26.36|23.76|26.35|23.75|26.4|23.8|26.34|23.74|0
1752623100000|2025-07-15 23:45:00|26.34|23.74|26.27|23.67|26.34|23.74|26.26|23.66|0
1752623400000|2025-07-15 23:50:00|26.28|23.68|26.34|23.74|26.38|23.78|26.26|23.66|0
1752623700000|2025-07-15 23:55:00|26.36|23.76|26.31|23.71|26.38|23.78|26.3|23.7|0
1752624000000|2025-07-16 00:00:00|26.3|23.7|26.42|23.82|26.43|23.83|26.27|23.67|0
1752624300000|2025-07-16 00:05:00|26.44|23.84|26.49|23.89|26.55|23.95|26.44|23.84|0
1752624600000|2025-07-16 00:10:00|26.48|23.88|26.55|23.95|26.57|23.97|26.44|23.84|0
1752624900000|2025-07-16 00:15:00|26.54|23.94|26.28|24.28|26.54|24.39|26.24|23.91|0
1752625200000|2025-07-16 00:20:00|26.27|24.27|26.27|24.27|26.34|24.34|26.2|24.2|0
1752625500000|2025-07-16 00:25:00|26.28|24.28|26.32|24.32|26.37|24.37|26.25|24.25|0
1752625800000|2025-07-16 00:30:00|26.31|24.31|26.08|24.08|26.35|24.35|26.08|24.08|0
1752626100000|2025-07-16 00:35:00|26.09|24.09|25.97|23.97|26.13|24.13|25.93|23.93|0
1752626400000|2025-07-16 00:40:00|25.96|23.96|26.08|24.08|26.09|24.09|25.9|23.9|0
1752626700000|2025-07-16 00:45:00|26.09|24.09|26.08|24.08|26.11|24.11|26.04|24.04|0
1752627000000|2025-07-16 00:50:00|26.07|24.07|26.14|24.14|26.16|24.16|26.07|24.07|0
1752627300000|2025-07-16 00:55:00|26.12|24.12|26.09|24.09|26.14|24.14|26.06|24.06|0
1752627600000|2025-07-16 01:00:00|26.08|24.08|26.05|24.05|26.09|24.09|26.04|24.04|0
1752627900000|2025-07-16 01:05:00|26.04|24.04|25.96|23.96|26.09|24.09|25.96|23.96|0
1752628200000|2025-07-16 01:10:00|25.97|23.97|25.92|23.92|25.98|23.98|25.91|23.91|0
1752628500000|2025-07-16 01:15:00|25.9|23.9|25.85|23.85|25.9|23.9|25.85|23.85|0
1752628800000|2025-07-16 01:20:00|25.84|23.84|25.85|23.85|25.87|23.87|25.76|23.76|0
1752629100000|2025-07-16 01:25:00|25.86|23.86|25.93|23.93|25.94|23.94|25.81|23.81|0
1752629400000|2025-07-16 01:30:00|25.92|23.92|25.94|23.94|25.95|23.95|25.9|23.9|0
1752629700000|2025-07-16 01:35:00|25.96|23.96|25.88|23.88|25.96|23.96|25.78|23.78|0
1752630000000|2025-07-16 01:40:00|25.87|23.87|25.86|23.86|25.9|23.9|25.84|23.84|0
1752630300000|2025-07-16 01:45:00|25.87|23.87|25.79|23.79|25.9|23.9|25.77|23.77|0
1752630600000|2025-07-16 01:50:00|25.8|23.8|25.76|23.76|25.85|23.85|25.75|23.75|0
1752630900000|2025-07-16 01:55:00|25.77|23.77|25.77|23.77|25.8|23.8|25.75|23.75|0
1752631200000|2025-07-16 02:00:00|25.76|23.76|25.79|23.79|25.8|23.8|25.75|23.75|0
1752631500000|2025-07-16 02:05:00|25.78|23.78|25.77|23.77|25.8|23.8|25.76|23.76|0
1752631800000|2025-07-16 02:10:00|25.76|23.76|25.83|23.83|25.86|23.86|25.76|23.76|0
1752632100000|2025-07-16 02:15:00|25.84|23.84|25.82|23.82|25.85|23.85|25.78|23.78|0
1752632400000|2025-07-16 02:20:00|25.84|23.84|25.87|23.87|25.91|23.91|25.81|23.81|0
1752632700000|2025-07-16 02:25:00|25.9|23.9|25.87|23.87|25.93|23.93|25.87|23.87|0
1752633000000|2025-07-16 02:30:00|25.86|23.86|25.89|23.89|25.92|23.92|25.86|23.86|0
1752633300000|2025-07-16 02:35:00|25.9|23.9|25.88|23.88|25.91|23.91|25.87|23.87|0
1752633600000|2025-07-16 02:40:00|25.89|23.89|25.91|23.91|25.95|23.95|25.85|23.85|0
1752633900000|2025-07-16 02:45:00|25.92|23.92|25.92|23.92|25.96|23.96|25.91|23.91|0
1752634200000|2025-07-16 02:50:00|25.93|23.93|25.92|23.92|25.94|23.94|25.9|23.9|0
1752634500000|2025-07-16 02:55:00|25.93|23.93|25.92|23.92|25.97|23.97|25.91|23.91|0
1752634800000|2025-07-16 03:00:00|25.91|23.91|25.89|23.89|25.97|23.97|25.86|23.86|0
1752635100000|2025-07-16 03:05:00|25.9|23.9|25.86|23.86|25.9|23.9|25.86|23.86|0
1752635400000|2025-07-16 03:10:00|25.87|23.87|25.88|23.88|25.9|23.9|25.85|23.85|0
1752635700000|2025-07-16 03:15:00|25.87|23.87|25.88|23.88|25.89|23.89|25.82|23.82|0
1752636000000|2025-07-16 03:20:00|25.85|23.85|25.87|23.87|25.9|23.9|25.85|23.85|0
1752636300000|2025-07-16 03:25:00|25.88|23.88|25.88|23.88|25.91|23.91|25.87|23.87|0
1752636600000|2025-07-16 03:30:00|25.89|23.89|25.88|23.88|25.89|23.89|25.86|23.86|0
1752636900000|2025-07-16 03:35:00|25.87|23.87|25.88|23.88|25.91|23.91|25.86|23.86|0
1752637200000|2025-07-16 03:40:00|25.87|23.87|25.9|23.9|25.91|23.91|25.86|23.86|0
1752637500000|2025-07-16 03:45:00|25.91|23.91|25.87|23.87|25.91|23.91|25.86|23.86|0
1752637800000|2025-07-16 03:50:00|25.86|23.86|25.9|23.9|25.9|23.9|25.85|23.85|0
1752638100000|2025-07-16 03:55:00|25.91|23.91|25.93|23.93|25.95|23.95|25.87|23.87|0
1752638400000|2025-07-16 04:00:00|25.92|23.92|25.92|23.92|25.94|23.94|25.91|23.91|0
1752638700000|2025-07-16 04:05:00|25.89|23.89|25.87|23.87|25.91|23.91|25.85|23.85|0
1752639000000|2025-07-16 04:10:00|25.86|23.86|25.77|23.77|25.9|23.9|25.75|23.75|0
1752639300000|2025-07-16 04:15:00|25.78|23.78|25.79|23.79|25.81|23.81|25.77|23.77|0
1752639600000|2025-07-16 04:20:00|25.78|23.78|25.84|23.84|25.85|23.85|25.77|23.77|0
1752639900000|2025-07-16 04:25:00|25.85|23.85|25.83|23.83|25.86|23.86|25.82|23.82|0
1752640200000|2025-07-16 04:30:00|25.84|23.84|25.83|23.83|25.84|23.84|25.64|23.64|0
1752640500000|2025-07-16 04:35:00|25.82|23.82|25.83|23.83|25.87|23.87|25.82|23.82|0
1752640800000|2025-07-16 04:40:00|25.82|23.82|25.85|23.85|25.87|23.87|25.81|23.81|0
1752641100000|2025-07-16 04:45:00|25.84|23.84|25.84|23.84|25.86|23.86|25.83|23.83|0
1752641400000|2025-07-16 04:50:00|25.83|23.83|25.98|23.98|26.01|24.01|25.83|23.83|0
1752641700000|2025-07-16 04:55:00|25.97|23.97|25.95|23.95|26.03|24.03|25.92|23.92|0
1752642000000|2025-07-16 05:00:00|25.85|23.85|25.91|23.91|25.98|23.98|25.68|23.68|0
1752642300000|2025-07-16 05:05:00|25.9|23.9|26.02|24.02|26.04|24.04|25.9|23.9|0
1752642600000|2025-07-16 05:10:00|26.01|24.01|25.88|23.88|26.03|24.03|25.86|23.86|0
1752642900000|2025-07-16 05:15:00|25.89|23.89|25.9|23.9|25.9|23.9|25.84|23.84|0
1752643200000|2025-07-16 05:20:00|25.89|23.89|26.04|24.04|26.06|24.06|25.83|23.83|0
1752643500000|2025-07-16 05:25:00|26.03|24.03|26.08|24.08|26.11|24.11|26.01|24.01|0
1752643800000|2025-07-16 05:30:00|26.07|24.07|25.97|23.97|26.07|24.07|25.93|23.93|0
1752644100000|2025-07-16 05:35:00|25.99|23.99|25.95|23.95|26.02|24.02|25.95|23.95|0
1752644400000|2025-07-16 05:40:00|25.96|23.96|25.97|23.97|26|24|25.95|23.95|0
1752644700000|2025-07-16 05:45:00|25.98|23.98|26|24|26.04|24.04|25.93|23.93|0
1752645000000|2025-07-16 05:50:00|25.99|23.99|26.05|24.05|26.05|24.05|25.96|23.96|0
1752645300000|2025-07-16 05:55:00|26.06|24.06|26.04|24.04|26.12|24.12|26.01|24.01|0
1752645600000|2025-07-16 06:00:00|26.05|24.05|26.04|24.04|26.1|24.1|25.93|23.93|0
1752645900000|2025-07-16 06:05:00|26.05|24.05|26.02|24.02|26.07|24.07|26.01|24.01|0
1752646200000|2025-07-16 06:10:00|26.01|24.01|26.07|24.07|26.1|24.1|26.01|24.01|0
1752646500000|2025-07-16 06:15:00|26.08|24.08|26.03|24.03|26.11|24.11|25.98|23.98|0
1752646800000|2025-07-16 06:20:00|26.02|24.02|26.03|24.03|26.06|24.06|25.99|23.99|0
1752647100000|2025-07-16 06:25:00|26.02|24.02|26.18|24.18|26.21|24.21|25.98|23.98|0
1752647400000|2025-07-16 06:30:00|26.19|24.19|26.26|24.26|26.3|24.3|26.11|24.11|0
1752647700000|2025-07-16 06:35:00|26.25|24.25|26.34|24.34|26.38|24.38|26.23|24.23|0
1752648000000|2025-07-16 06:40:00|26.32|24.32|26.3|24.3|26.4|24.4|26.21|24.21|0
1752648300000|2025-07-16 06:45:00|26.29|24.29|26.29|24.29|26.31|24.31|26.24|24.24|0
1752648600000|2025-07-16 06:50:00|26.26|24.26|26.34|24.34|26.36|24.36|26.25|24.25|0
1752648900000|2025-07-16 06:55:00|26.33|24.33|26.35|24.35|26.36|24.36|26.22|24.22|0
1752649200000|2025-07-16 07:00:00|26.36|24.36|26.32|24.32|26.37|24.37|26.19|24.19|0
1752649500000|2025-07-16 07:05:00|26.31|24.31|26.57|24.57|26.64|24.64|26.25|24.25|0
1752649800000|2025-07-16 07:10:00|26.59|24.59|26.37|24.37|26.71|24.71|26.34|24.34|0
1752650100000|2025-07-16 07:15:00|26.36|24.36|26.21|24.21|26.36|24.36|26.18|24.18|0
1752650400000|2025-07-16 07:20:00|26.2|24.2|26.11|24.11|26.2|24.2|26.04|24.04|0
1752650700000|2025-07-16 07:25:00|26.12|24.12|26.17|24.17|26.17|24.17|26.08|24.08|0
1752651000000|2025-07-16 07:30:00|26.16|24.16|26.11|24.11|26.17|24.17|26.06|24.06|0
1752651300000|2025-07-16 07:35:00|26.1|24.1|26.07|24.07|26.11|24.11|26.03|24.03|0
1752651600000|2025-07-16 07:40:00|26.06|24.06|26.05|24.05|26.08|24.08|26.02|24.02|0
1752651900000|2025-07-16 07:45:00|26.06|24.06|26.09|24.09|26.1|24.1|26.02|24.02|0
1752652200000|2025-07-16 07:50:00|26.08|24.08|26.04|24.04|26.09|24.09|26|24|0
1752652500000|2025-07-16 07:55:00|26.05|24.05|25.97|23.97|26.05|24.05|25.96|23.96|0
1752652800000|2025-07-16 08:00:00|25.98|23.98|25.97|23.97|25.99|23.99|25.9|23.9|0
1752653100000|2025-07-16 08:05:00|26|24|25.91|23.91|26|24|25.83|23.83|0
1752653400000|2025-07-16 08:10:00|25.92|23.92|25.93|23.93|25.95|23.95|25.9|23.9|0
1752653700000|2025-07-16 08:15:00|25.92|23.92|25.88|23.88|25.97|23.97|25.88|23.88|0
1752654000000|2025-07-16 08:20:00|25.9|23.9|25.83|23.83|25.9|23.9|25.75|23.75|0
1752654300000|2025-07-16 08:25:00|25.84|23.84|25.82|23.82|25.85|23.85|25.81|23.81|0
1752654600000|2025-07-16 08:30:00|25.83|23.83|25.77|23.77|25.83|23.83|25.67|23.67|0
1752654900000|2025-07-16 08:35:00|25.76|23.76|25.67|23.67|25.77|23.77|25.63|23.63|0
1752655200000|2025-07-16 08:40:00|25.68|23.68|25.53|23.53|25.69|23.69|25.51|23.51|0
1752655500000|2025-07-16 08:45:00|25.52|23.52|25.59|23.59|25.6|23.6|25.51|23.51|0
1752655800000|2025-07-16 08:50:00|25.6|23.6|25.58|23.58|25.61|23.61|25.54|23.54|0
1752656100000|2025-07-16 08:55:00|25.57|23.57|25.52|23.52|25.58|23.58|25.52|23.52|0
1752656400000|2025-07-16 09:00:00|25.5|23.5|25.58|23.58|25.6|23.6|25.5|23.5|0
1752656700000|2025-07-16 09:05:00|25.59|23.59|25.62|23.62|25.71|23.71|25.59|23.59|0
1752657000000|2025-07-16 09:10:00|25.61|23.61|25.61|23.61|25.64|23.64|25.58|23.58|0
1752657300000|2025-07-16 09:15:00|25.6|23.6|25.63|23.63|25.66|23.66|25.6|23.6|0
1752657600000|2025-07-16 09:20:00|25.68|23.68|25.64|23.64|25.71|23.71|25.6|23.6|0
1752657900000|2025-07-16 09:25:00|25.62|23.62|25.67|23.67|25.69|23.69|25.6|23.6|0
1752658200000|2025-07-16 09:30:00|25.68|23.68|25.77|23.77|25.79|23.79|25.67|23.67|0
1752658500000|2025-07-16 09:35:00|25.76|23.76|25.73|23.73|25.8|23.8|25.7|23.7|0
1752658800000|2025-07-16 09:40:00|25.74|23.74|25.73|23.73|25.8|23.8|25.69|23.69|0
1752659100000|2025-07-16 09:45:00|25.72|23.72|25.67|23.67|25.76|23.76|25.67|23.67|0
1752659400000|2025-07-16 09:50:00|25.66|23.66|25.62|23.62|25.69|23.69|25.61|23.61|0
1752659700000|2025-07-16 09:55:00|25.61|23.61|25.57|23.57|25.64|23.64|25.57|23.57|0
1752660000000|2025-07-16 10:00:00|25.62|23.62|25.63|23.63|25.64|23.64|25.57|23.57|0
1752660300000|2025-07-16 10:05:00|25.62|23.62|25.63|23.63|25.65|23.65|25.59|23.59|0
1752660600000|2025-07-16 10:10:00|25.62|23.62|25.62|23.62|25.65|23.65|25.56|23.56|0
1752660900000|2025-07-16 10:15:00|25.63|23.63|25.62|23.62|25.65|23.65|25.61|23.61|0
1752661200000|2025-07-16 10:20:00|25.61|23.61|25.55|23.55|25.62|23.62|25.53|23.53|0
1752661500000|2025-07-16 10:25:00|25.57|23.57|25.58|23.58|25.6|23.6|25.56|23.56|0
1752661800000|2025-07-16 10:30:00|25.59|23.59|25.58|23.58|25.66|23.66|25.54|23.54|0
1752662100000|2025-07-16 10:35:00|25.59|23.59|25.58|23.58|25.64|23.64|25.56|23.56|0
1752662400000|2025-07-16 10:40:00|25.59|23.59|25.55|23.55|25.67|23.67|25.55|23.55|0
1752662700000|2025-07-16 10:45:00|25.57|23.57|25.53|23.53|25.6|23.6|25.52|23.52|0
1752663000000|2025-07-16 10:50:00|25.52|23.52|25.53|23.53|25.54|23.54|25.5|23.5|0
1752663300000|2025-07-16 10:55:00|25.54|23.54|25.53|23.53|25.54|23.54|25.47|23.47|0
1752663600000|2025-07-16 11:00:00|25.55|23.55|25.48|23.48|25.56|23.56|25.46|23.46|0
1752663900000|2025-07-16 11:05:00|25.47|23.47|25.49|23.49|25.52|23.52|25.47|23.47|0
1752664200000|2025-07-16 11:10:00|25.48|23.48|25.58|23.58|25.61|23.61|25.48|23.48|0
1752664500000|2025-07-16 11:15:00|25.59|23.59|25.53|23.53|25.6|23.6|25.52|23.52|0
1752664800000|2025-07-16 11:20:00|25.52|23.52|25.44|23.44|25.58|23.58|25.44|23.44|0
1752665100000|2025-07-16 11:25:00|25.45|23.45|25.43|23.43|25.54|23.54|25.37|23.37|0
1752665400000|2025-07-16 11:30:00|25.44|23.44|25.59|23.59|25.63|23.63|25.41|23.41|0
1752665700000|2025-07-16 11:35:00|25.58|23.58|25.63|23.63|25.67|23.67|25.57|23.57|0
1752666000000|2025-07-16 11:40:00|25.62|23.62|25.62|23.62|25.67|23.67|25.61|23.61|0
1752666300000|2025-07-16 11:45:00|25.63|23.63|25.42|23.42|25.63|23.63|25.42|23.42|0
1752666600000|2025-07-16 11:50:00|25.41|23.41|25.41|23.41|25.46|23.46|25.41|23.41|0
1752666900000|2025-07-16 11:55:00|25.42|23.42|25.38|23.38|25.43|23.43|25.37|23.37|0
1752667200000|2025-07-16 12:00:00|25.37|23.37|25.4|23.4|25.42|23.42|25.32|23.32|0
1752667500000|2025-07-16 12:05:00|25.39|23.39|25.32|23.32|25.4|23.4|25.32|23.32|0
1752667800000|2025-07-16 12:10:00|25.33|23.33|25.23|23.23|25.35|23.35|25.21|23.21|0
1752668100000|2025-07-16 12:15:00|25.24|23.24|25.2|23.2|25.24|23.24|25.17|23.17|0
1752668400000|2025-07-16 12:20:00|25.18|23.18|25.19|23.19|25.22|23.22|25.17|23.17|0
1752668700000|2025-07-16 12:25:00|25.2|23.2|25.16|23.16|25.21|23.21|25.16|23.16|0
1752669000000|2025-07-16 12:30:00|25.4|23.4|24.79|22.79|25.4|23.4|24.63|22.63|0
1752669300000|2025-07-16 12:35:00|24.76|22.76|24.66|22.66|24.8|22.8|24.55|22.55|0
1752669600000|2025-07-16 12:40:00|24.65|22.65|24.79|22.79|24.84|22.84|24.65|22.65|0
1752669900000|2025-07-16 12:45:00|24.8|22.8|24.68|22.68|24.81|22.81|24.64|22.64|0
1752670200000|2025-07-16 12:50:00|24.69|22.69|24.62|22.62|24.71|22.71|24.53|22.53|0
1752670500000|2025-07-16 12:55:00|24.63|22.63|24.64|22.64|24.7|22.7|24.61|22.61|0
1752670800000|2025-07-16 13:00:00|24.63|22.63|24.69|22.69|24.75|22.75|24.63|22.63|0
1752671100000|2025-07-16 13:05:00|24.68|22.68|24.7|22.7|24.75|22.75|24.67|22.67|0
1752671400000|2025-07-16 13:10:00|24.71|22.71|24.68|22.68|24.75|22.75|24.65|22.65|0
1752671700000|2025-07-16 13:15:00|24.69|22.69|24.65|22.65|24.75|22.75|24.63|22.63|0
1752672000000|2025-07-16 13:20:00|24.67|22.67|24.78|22.18|24.78|22.67|24.47|22.18|0
1752672300000|2025-07-16 13:25:00|24.8|22.2|24.74|22.14|24.81|22.21|24.73|22.13|0
1752672600000|2025-07-16 13:30:00|24.64|22.64|24.8|22.8|24.99|22.99|24.6|22.6|0
1752672900000|2025-07-16 13:35:00|24.84|22.84|24.85|22.85|25.02|23.02|24.69|22.69|0
1752673200000|2025-07-16 13:40:00|24.86|22.86|25.1|23.1|25.16|23.16|24.84|22.84|0
1752673500000|2025-07-16 13:45:00|25.08|23.08|25.32|23.32|25.34|23.34|25.04|23.04|0
1752673800000|2025-07-16 13:50:00|25.31|23.31|25.53|23.53|25.6|23.6|25.31|23.31|0
1752674100000|2025-07-16 13:55:00|25.51|23.51|25.61|23.61|25.63|23.63|25.4|23.4|0
1752674400000|2025-07-16 14:00:00|25.62|23.62|25.57|23.57|25.68|23.68|25.47|23.47|0
1752674700000|2025-07-16 14:05:00|25.56|23.56|25.59|23.59|25.85|23.85|25.46|23.46|0
1752675000000|2025-07-16 14:10:00|25.58|23.58|25.47|23.47|25.58|23.58|25.31|23.31|0
1752675300000|2025-07-16 14:15:00|25.51|23.51|25.33|23.33|25.55|23.55|25.29|23.29|0
1752675600000|2025-07-16 14:20:00|25.32|23.32|25.31|23.31|25.4|23.4|25.2|23.2|0
1752675900000|2025-07-16 14:25:00|25.27|23.27|25.39|23.39|25.49|23.49|25.25|23.25|0
1752676200000|2025-07-16 14:30:00|25.41|23.41|25.22|23.22|25.45|23.45|25.13|23.13|0
1752676500000|2025-07-16 14:35:00|25.23|23.23|25.46|23.46|25.51|23.51|25.23|23.23|0
1752676800000|2025-07-16 14:40:00|25.48|23.48|25.43|23.43|25.59|23.59|25.39|23.39|0
1752677100000|2025-07-16 14:45:00|25.4|23.4|25.18|23.18|25.43|23.43|25.18|23.18|0
1752677400000|2025-07-16 14:50:00|25.19|23.19|25.7|23.7|25.73|23.73|24.98|22.98|0
1752677700000|2025-07-16 14:55:00|25.76|23.76|25.99|23.99|26.14|24.14|25.45|23.45|0
1752678000000|2025-07-16 15:00:00|26|24|25.84|23.84|26.13|24.13|25.74|23.74|0
1752678300000|2025-07-16 15:05:00|25.83|23.83|25.74|23.74|25.95|23.95|25.68|23.68|0
1752678600000|2025-07-16 15:10:00|25.71|23.71|25.55|23.55|25.75|23.75|25.51|23.51|0
1752678900000|2025-07-16 15:15:00|25.53|23.53|28.13|26.13|28.52|26.52|25.5|23.5|0
1752679200000|2025-07-16 15:20:00|28.2|26.2|28.95|26.95|29.2|27.2|28.16|26.16|0
1752679500000|2025-07-16 15:25:00|28.96|26.96|28.3|25.9|29.16|27.16|28.26|25.86|0
1752679800000|2025-07-16 15:30:00|28.34|25.94|29.68|27.28|29.68|27.28|28.34|25.94|0
1752680100000|2025-07-16 15:35:00|29.66|27.26|30.57|27.87|30.96|28.26|29.66|27.26|0
1752680400000|2025-07-16 15:40:00|30.62|27.92|28.9|26.2|30.69|27.99|28.87|26.17|0
1752680700000|2025-07-16 15:45:00|28.88|26.18|28.74|26.04|28.97|26.27|28.58|25.88|0
1752681000000|2025-07-16 15:50:00|28.78|26.08|28.48|25.78|28.89|26.19|28.46|25.76|0
1752681300000|2025-07-16 15:55:00|28.49|25.79|26.75|24.05|28.51|25.81|26.55|23.85|0
1752681600000|2025-07-16 16:00:00|26.81|24.11|27.01|24.31|27.01|24.31|26.73|24.03|0
1752681900000|2025-07-16 16:05:00|26.98|24.28|26.88|24.18|26.98|24.28|26.63|23.93|0
1752682200000|2025-07-16 16:10:00|26.87|24.17|27.19|24.49|27.29|24.59|26.85|24.15|0
1752682500000|2025-07-16 16:15:00|27.17|24.47|27.02|24.62|27.21|24.67|26.92|24.24|0
1752682800000|2025-07-16 16:20:00|26.99|24.59|27.03|24.63|27.21|24.81|26.97|24.57|0
1752683100000|2025-07-16 16:25:00|27.02|24.62|26.76|24.36|27.15|24.75|26.74|24.34|0
1752683400000|2025-07-16 16:30:00|26.77|24.37|26.67|24.27|26.79|24.39|26.63|24.23|0
1752683700000|2025-07-16 16:35:00|26.66|24.26|26.46|24.06|26.66|24.26|26.44|24.04|0
1752684000000|2025-07-16 16:40:00|26.45|24.05|26.51|24.11|26.51|24.11|26.4|24|0
1752684300000|2025-07-16 16:45:00|26.52|24.12|26.33|24.33|26.93|24.53|26.28|24.08|0
1752684600000|2025-07-16 16:50:00|26.32|24.32|25.89|23.89|26.32|24.32|25.84|23.84|0
1752684900000|2025-07-16 16:55:00|25.88|23.88|25.71|23.71|25.9|23.9|25.69|23.69|0
1752685200000|2025-07-16 17:00:00|25.72|23.72|25.62|23.62|25.8|23.8|25.59|23.59|0
1752685500000|2025-07-16 17:05:00|25.63|23.63|25.46|23.46|25.64|23.64|25.39|23.39|0
1752685800000|2025-07-16 17:10:00|25.45|23.45|25.41|23.41|25.49|23.49|25.34|23.34|0
1752686100000|2025-07-16 17:15:00|25.4|23.4|25.42|23.42|25.5|23.5|25.38|23.38|0
1752686400000|2025-07-16 17:20:00|25.41|23.41|25.5|23.5|25.57|23.57|25.38|23.38|0
1752686700000|2025-07-16 17:25:00|25.49|23.49|25.63|23.63|25.67|23.67|25.49|23.49|0
1752687000000|2025-07-16 17:30:00|25.62|23.62|25.69|23.69|25.73|23.73|25.61|23.61|0
1752687300000|2025-07-16 17:35:00|25.67|23.67|25.63|23.63|25.75|23.75|25.61|23.61|0
1752687600000|2025-07-16 17:40:00|25.64|23.64|25.73|23.73|25.85|23.85|25.64|23.64|0
1752687900000|2025-07-16 17:45:00|25.76|23.76|25.71|23.71|25.78|23.78|25.63|23.63|0
1752688200000|2025-07-16 17:50:00|25.73|23.73|25.73|23.73|25.77|23.77|25.68|23.68|0
1752688500000|2025-07-16 17:55:00|25.72|23.72|25.71|23.71|25.77|23.77|25.67|23.67|0
1752688800000|2025-07-16 18:00:00|25.72|23.72|25.55|23.55|25.85|23.85|25.53|23.53|0
1752689100000|2025-07-16 18:05:00|25.56|23.56|25.53|23.53|25.62|23.62|25.44|23.44|0
1752689400000|2025-07-16 18:10:00|25.54|23.54|25.57|23.57|25.64|23.64|25.54|23.54|0
1752689700000|2025-07-16 18:15:00|25.56|23.56|25.64|23.64|25.64|23.64|25.44|23.44|0
1752690000000|2025-07-16 18:20:00|25.66|23.66|25.68|23.68|25.77|23.77|25.58|23.58|0
1752690300000|2025-07-16 18:25:00|25.69|23.69|25.56|23.56|25.7|23.7|25.56|23.56|0
1752690600000|2025-07-16 18:30:00|25.54|23.54|25.46|23.46|25.59|23.59|25.44|23.44|0
1752690900000|2025-07-16 18:35:00|25.45|23.45|25.4|23.4|25.48|23.48|25.33|23.33|0
1752691200000|2025-07-16 18:40:00|25.39|23.39|25.34|23.34|25.4|23.4|25.28|23.28|0
1752691500000|2025-07-16 18:45:00|25.33|23.33|25.37|23.37|25.43|23.43|25.33|23.33|0
1752691800000|2025-07-16 18:50:00|25.39|23.39|25.31|23.31|25.4|23.4|25.31|23.31|0
1752692100000|2025-07-16 18:55:00|25.32|23.32|25.07|23.07|25.34|23.34|25.07|23.07|0
1752692400000|2025-07-16 19:00:00|25.08|23.08|25.24|23.24|25.24|23.24|25.03|23.03|0
1752692700000|2025-07-16 19:05:00|25.27|23.27|25.19|23.19|25.27|23.27|25.15|23.15|0
1752693000000|2025-07-16 19:10:00|25.2|23.2|25.34|23.34|25.34|23.34|25.18|23.18|0
1752693300000|2025-07-16 19:15:00|25.35|23.35|25.43|23.43|25.45|23.45|25.3|23.3|0
1752693600000|2025-07-16 19:20:00|25.44|23.44|25.42|23.42|25.48|23.48|25.33|23.33|0
1752693900000|2025-07-16 19:25:00|25.43|23.43|25.43|23.43|25.45|23.45|25.38|23.38|0
1752694200000|2025-07-16 19:30:00|25.44|23.44|25.45|23.45|25.49|23.49|25.38|23.38|0
1752694500000|2025-07-16 19:35:00|25.44|23.44|25.33|23.33|25.47|23.47|25.31|23.31|0
1752694800000|2025-07-16 19:40:00|25.31|23.31|25.28|23.28|25.37|23.37|25.19|23.19|0
1752695100000|2025-07-16 19:45:00|25.27|23.27|25.27|23.27|25.42|23.42|25.26|23.26|0
1752695400000|2025-07-16 19:50:00|25.33|23.33|25.42|23.42|25.53|23.53|25.32|23.32|0
1752695700000|2025-07-16 19:55:00|25.43|23.43|25.5|23.5|25.59|23.59|25.33|23.33|0
1752696000000|2025-07-16 20:00:00|25.49|23.49|25.61|23.61|25.68|23.68|25.49|23.49|0
1752696300000|2025-07-16 20:05:00|25.62|23.62|25.71|23.71|25.72|23.72|25.59|23.59|0
1752696600000|2025-07-16 20:10:00|25.72|23.72|25.65|23.65|25.73|23.73|25.63|23.63|0
1752696900000|2025-07-16 20:15:00|25.66|23.66|25.68|23.68|25.71|23.71|25.66|23.66|0
1752697200000|2025-07-16 20:20:00|25.69|23.69|25.78|23.78|25.8|23.8|25.68|23.68|0
1752697500000|2025-07-16 20:25:00|25.79|23.79|25.77|23.77|25.79|23.79|25.76|23.76|0
1752697800000|2025-07-16 20:30:00|25.78|23.78|25.76|23.76|25.78|23.78|25.75|23.75|0
1752698100000|2025-07-16 20:35:00|25.77|23.77|25.78|23.78|25.78|23.78|25.74|23.74|0
1752698400000|2025-07-16 20:40:00|25.77|23.77|25.77|23.77|25.79|23.79|25.76|23.76|0
1752698700000|2025-07-16 20:45:00|25.76|23.76|25.77|23.77|25.8|23.8|25.76|23.76|0
1752699000000|2025-07-16 20:50:00|25.76|23.76|25.79|23.79|25.8|23.8|25.75|23.75|0
1752699300000|2025-07-16 20:55:00|26.09|23.49|26.09|23.49|26.13|23.53|26.07|23.47|0
1752699600000|2025-07-16 21:00:00|26.07|23.47|26.05|23.45|26.08|23.48|26.05|23.45|0
1752699900000|2025-07-16 21:05:00|26.06|23.46|26.04|23.44|26.06|23.46|26.04|23.44|0
1752700200000|2025-07-16 21:10:00|26.05|23.45|26.04|23.44|26.05|23.45|26.03|23.43|0
1752700500000|2025-07-16 21:15:00|26.03|23.43|26.03|23.43|26.05|23.45|26.03|23.43|0
1752700800000|2025-07-16 21:20:00|26.04|23.44|26.03|23.43|26.04|23.44|26.03|23.43|0
1752701100000|2025-07-16 21:25:00|26.04|23.44|26.03|23.43|26.04|23.44|26.03|23.43|0
1752701400000|2025-07-16 21:30:00|26.02|23.42|26.02|23.42|26.02|23.42|26.01|23.41|0
1752701700000|2025-07-16 21:35:00|26.01|23.41|26.02|23.42|26.02|23.42|26|23.4|0
1752702000000|2025-07-16 21:40:00|26.03|23.43|26.03|23.43|26.03|23.43|26.02|23.42|0
1752702300000|2025-07-16 21:45:00|26.02|23.42|26.01|23.41|26.03|23.43|26.01|23.41|0
1752702600000|2025-07-16 21:50:00|26.02|23.42|26.01|23.41|26.03|23.43|26.01|23.41|0
1752702900000|2025-07-16 21:55:00|26.03|23.43|26.02|23.42|26.04|23.44|26.01|23.41|0
1752703200000|2025-07-16 22:00:00|26.03|23.43|26.15|23.55|26.16|23.56|26.03|23.43|0
1752703500000|2025-07-16 22:05:00|26.16|23.56|26.17|23.57|26.18|23.58|26.14|23.54|0
1752703800000|2025-07-16 22:10:00|26.16|23.56|26.23|23.63|26.3|23.7|26.16|23.56|0
1752704100000|2025-07-16 22:15:00|26.22|23.62|26.2|23.6|26.25|23.65|26.17|23.57|0
1752704400000|2025-07-16 22:20:00|26.19|23.59|26.18|23.58|26.21|23.61|26.16|23.56|0
1752704700000|2025-07-16 22:25:00|26.19|23.59|26.27|23.67|26.27|23.67|26.19|23.59|0
1752705000000|2025-07-16 22:30:00|26.28|23.68|26.28|23.68|26.3|23.7|26.23|23.63|0
1752705300000|2025-07-16 22:35:00|26.29|23.69|26.3|23.7|26.32|23.72|26.24|23.64|0
1752705600000|2025-07-16 22:40:00|26.31|23.71|26.29|23.69|26.33|23.73|26.28|23.68|0
1752705900000|2025-07-16 22:45:00|26.3|23.7|26.31|23.71|26.32|23.72|26.27|23.67|0
1752706200000|2025-07-16 22:50:00|26.32|23.72|26.33|23.73|26.33|23.73|26.29|23.69|0
1752706500000|2025-07-16 22:55:00|26.34|23.74|26.33|23.73|26.36|23.76|26.29|23.69|0
1752706800000|2025-07-16 23:00:00|26.32|23.72|26.27|23.67|26.33|23.73|26.26|23.66|0
1752707100000|2025-07-16 23:05:00|26.28|23.68|26.3|23.7|26.3|23.7|26.25|23.65|0
1752707400000|2025-07-16 23:10:00|26.29|23.69|26.29|23.69|26.31|23.71|26.26|23.66|0
1752707700000|2025-07-16 23:15:00|26.3|23.7|26.32|23.72|26.32|23.72|26.3|23.7|0
1752708000000|2025-07-16 23:20:00|26.33|23.73|26.33|23.73|26.37|23.77|26.32|23.72|0
1752708300000|2025-07-16 23:25:00|26.34|23.74|26.3|23.7|26.34|23.74|26.3|23.7|0
1752708600000|2025-07-16 23:30:00|26.31|23.71|26.33|23.73|26.37|23.77|26.31|23.71|0
1752708900000|2025-07-16 23:35:00|26.34|23.74|26.32|23.72|26.34|23.74|26.3|23.7|0
1752709200000|2025-07-16 23:40:00|26.31|23.71|26.25|23.65|26.32|23.72|26.24|23.64|0
1752709500000|2025-07-16 23:45:00|26.26|23.66|26.27|23.67|26.27|23.67|26.24|23.64|0
1752709800000|2025-07-16 23:50:00|26.28|23.68|26.29|23.69|26.31|23.71|26.27|23.67|0
1752710100000|2025-07-16 23:55:00|26.3|23.7|26.3|23.7|26.32|23.72|26.28|23.68|0
1752710400000|2025-07-17 00:00:00|26.28|23.68|26.28|23.68|26.31|23.71|26.25|23.65|0
1752710700000|2025-07-17 00:05:00|26.27|23.67|26.37|23.77|26.39|23.79|26.26|23.66|0
1752711000000|2025-07-17 00:10:00|26.38|23.78|26.36|23.76|26.4|23.8|26.33|23.73|0
1752711300000|2025-07-17 00:15:00|26.37|23.77|26.24|24.24|26.38|24.25|26.05|23.75|0
1752711600000|2025-07-17 00:20:00|26.23|24.23|26.18|24.18|26.25|24.25|26.16|24.16|0
1752711900000|2025-07-17 00:25:00|26.16|24.16|25.95|23.95|26.19|24.19|25.95|23.95|0
1752712200000|2025-07-17 00:30:00|25.96|23.96|26.01|24.01|26.01|24.01|25.93|23.93|0
1752712500000|2025-07-17 00:35:00|26.02|24.02|25.98|23.98|26.02|24.02|25.94|23.94|0
1752712800000|2025-07-17 00:40:00|25.99|23.99|25.98|23.98|26.01|24.01|25.92|23.92|0
1752713100000|2025-07-17 00:45:00|25.97|23.97|25.97|23.97|26.01|24.01|25.93|23.93|0
1752713400000|2025-07-17 00:50:00|25.96|23.96|25.98|23.98|25.99|23.99|25.95|23.95|0
1752713700000|2025-07-17 00:55:00|25.97|23.97|25.97|23.97|26|24|25.95|23.95|0
1752714000000|2025-07-17 01:00:00|25.96|23.96|25.97|23.97|26|24|25.94|23.94|0
1752714300000|2025-07-17 01:05:00|25.96|23.96|25.97|23.97|26.01|24.01|25.96|23.96|0
1752714600000|2025-07-17 01:10:00|25.98|23.98|25.98|23.98|25.99|23.99|25.95|23.95|0
1752714900000|2025-07-17 01:15:00|25.97|23.97|25.93|23.93|25.98|23.98|25.89|23.89|0
1752715200000|2025-07-17 01:20:00|25.92|23.92|25.89|23.89|25.93|23.93|25.86|23.86|0
1752715500000|2025-07-17 01:25:00|25.87|23.87|25.89|23.89|25.9|23.9|25.85|23.85|0
1752715800000|2025-07-17 01:30:00|25.88|23.88|26.08|24.08|26.11|24.11|25.87|23.87|0
1752716100000|2025-07-17 01:35:00|26.1|24.1|26.2|24.2|26.28|24.28|26.07|24.07|0
1752716400000|2025-07-17 01:40:00|26.21|24.21|26.13|24.13|26.21|24.21|26.09|24.09|0
1752716700000|2025-07-17 01:45:00|26.12|24.12|26.19|24.19|26.21|24.21|26.12|24.12|0
1752717000000|2025-07-17 01:50:00|26.18|24.18|26.17|24.17|26.19|24.19|26.14|24.14|0
1752717300000|2025-07-17 01:55:00|26.16|24.16|26.16|24.16|26.19|24.19|26.14|24.14|0
1752717600000|2025-07-17 02:00:00|26.17|24.17|26.16|24.16|26.19|24.19|26.14|24.14|0
1752717900000|2025-07-17 02:05:00|26.15|24.15|26.17|24.17|26.18|24.18|26.15|24.15|0
1752718200000|2025-07-17 02:10:00|26.15|24.15|26.23|24.23|26.24|24.24|26.15|24.15|0
1752718500000|2025-07-17 02:15:00|26.24|24.24|26.19|24.19|26.24|24.24|26.19|24.19|0
1752718800000|2025-07-17 02:20:00|26.2|24.2|26.17|24.17|26.2|24.2|26.14|24.14|0
1752719100000|2025-07-17 02:25:00|26.18|24.18|26.17|24.17|26.19|24.19|26.16|24.16|0
1752719400000|2025-07-17 02:30:00|26.18|24.18|26.19|24.19|26.2|24.2|26.15|24.15|0
1752719700000|2025-07-17 02:35:00|26.18|24.18|26.22|24.22|26.25|24.25|26.18|24.18|0
1752720000000|2025-07-17 02:40:00|26.23|24.23|26.21|24.21|26.23|24.23|26.2|24.2|0
1752720300000|2025-07-17 02:45:00|26.22|24.22|26.21|24.21|26.24|24.24|26.21|24.21|0
1752720600000|2025-07-17 02:50:00|26.2|24.2|26.23|24.23|26.23|24.23|26.19|24.19|0
1752720900000|2025-07-17 02:55:00|26.24|24.24|26.22|24.22|26.25|24.25|26.21|24.21|0
1752721200000|2025-07-17 03:00:00|26.23|24.23|26.22|24.22|26.24|24.24|26.2|24.2|0
1752721500000|2025-07-17 03:05:00|26.21|24.21|26.24|24.24|26.24|24.24|26.21|24.21|0
1752721800000|2025-07-17 03:10:00|26.23|24.23|26.21|24.21|26.24|24.24|26.19|24.19|0
1752722100000|2025-07-17 03:15:00|26.22|24.22|26.22|24.22|26.24|24.24|26.18|24.18|0
1752722400000|2025-07-17 03:20:00|26.23|24.23|26.22|24.22|26.24|24.24|26.2|24.2|0
1752722700000|2025-07-17 03:25:00|26.23|24.23|26.16|24.16|26.23|24.23|26.01|24.01|0
1752723000000|2025-07-17 03:30:00|26.18|24.18|26.17|24.17|26.18|24.18|26.16|24.16|0
1752723300000|2025-07-17 03:35:00|26.18|24.18|26.17|24.17|26.18|24.18|26.14|24.14|0
1752723600000|2025-07-17 03:40:00|26.16|24.16|26.16|24.16|26.19|24.19|26.15|24.15|0
1752723900000|2025-07-17 03:45:00|26.17|24.17|26.13|24.13|26.18|24.18|26.11|24.11|0
1752724200000|2025-07-17 03:50:00|26.14|24.14|26.11|24.11|26.14|24.14|26.08|24.08|0
1752724500000|2025-07-17 03:55:00|26.1|24.1|26.13|24.13|26.13|24.13|26.09|24.09|0
1752724800000|2025-07-17 04:00:00|26.11|24.11|26.11|24.11|26.13|24.13|26.08|24.08|0
1752725100000|2025-07-17 04:05:00|26.12|24.12|26.11|24.11|26.12|24.12|26.08|24.08|0
1752725400000|2025-07-17 04:10:00|26.12|24.12|26.07|24.07|26.12|24.12|26.03|24.03|0
1752725700000|2025-07-17 04:15:00|26.06|24.06|26.05|24.05|26.08|24.08|26.05|24.05|0
1752726000000|2025-07-17 04:20:00|26.04|24.04|26.07|24.07|26.09|24.09|26.04|24.04|0
1752726300000|2025-07-17 04:25:00|26.08|24.08|26.14|24.14|26.15|24.15|26.08|24.08|0
1752726600000|2025-07-17 04:30:00|26.15|24.15|26.11|24.11|26.16|24.16|26.1|24.1|0
1752726900000|2025-07-17 04:35:00|26.12|24.12|26.12|24.12|26.13|24.13|26.11|24.11|0
1752727200000|2025-07-17 04:40:00|26.13|24.13|26.11|24.11|26.13|24.13|26.09|24.09|0
1752727500000|2025-07-17 04:45:00|26.1|24.1|26.11|24.11|26.14|24.14|26.08|24.08|0
1752727800000|2025-07-17 04:50:00|26.12|24.12|26.06|24.06|26.12|24.12|26.03|24.03|0
1752728100000|2025-07-17 04:55:00|26.05|24.05|26.06|24.06|26.07|24.07|26.04|24.04|0
1752728400000|2025-07-17 05:00:00|26.05|24.05|26.05|24.05|26.06|24.06|26.01|24.01|0
1752728700000|2025-07-17 05:05:00|26.04|24.04|26|24|26.04|24.04|25.95|23.95|0
1752729000000|2025-07-17 05:10:00|25.99|23.99|26.02|24.02|26.09|24.09|25.97|23.97|0
1752729300000|2025-07-17 05:15:00|26.01|24.01|25.95|23.95|26.03|24.03|25.94|23.94|0
1752729600000|2025-07-17 05:20:00|25.94|23.94|25.94|23.94|25.98|23.98|25.94|23.94|0
1752729900000|2025-07-17 05:25:00|25.95|23.95|25.89|23.89|25.98|23.98|25.89|23.89|0
1752730200000|2025-07-17 05:30:00|25.9|23.9|25.73|23.73|25.92|23.92|25.66|23.66|0
1752730500000|2025-07-17 05:35:00|25.72|23.72|25.81|23.81|25.82|23.82|25.72|23.72|0
1752730800000|2025-07-17 05:40:00|25.8|23.8|25.71|23.71|25.84|23.84|25.69|23.69|0
1752731100000|2025-07-17 05:45:00|25.7|23.7|25.54|23.54|25.73|23.73|25.54|23.54|0
1752731400000|2025-07-17 05:50:00|25.53|23.53|25.54|23.54|25.62|23.62|25.47|23.47|0
1752731700000|2025-07-17 05:55:00|25.55|23.55|25.66|23.66|25.69|23.69|25.54|23.54|0
1752732000000|2025-07-17 06:00:00|25.65|23.65|25.51|23.51|25.66|23.66|25.48|23.48|0
1752732300000|2025-07-17 06:05:00|25.5|23.5|25.32|23.32|25.52|23.52|25.22|23.22|0
1752732600000|2025-07-17 06:10:00|25.3|23.3|25.32|23.32|25.36|23.36|25.17|23.17|0
1752732900000|2025-07-17 06:15:00|25.3|23.3|25.28|23.28|25.31|23.31|25.12|23.12|0
1752733200000|2025-07-17 06:20:00|25.29|23.29|25.28|23.28|25.3|23.3|25.23|23.23|0
1752733500000|2025-07-17 06:25:00|25.27|23.27|25.14|23.14|25.28|23.28|25.14|23.14|0
1752733800000|2025-07-17 06:30:00|25.12|23.12|25.1|23.1|25.16|23.16|25.03|23.03|0
1752734100000|2025-07-17 06:35:00|25.07|23.07|25.02|23.02|25.09|23.09|24.99|22.99|0
1752734400000|2025-07-17 06:40:00|25.03|23.03|25.13|23.13|25.22|23.22|25.02|23.02|0
1752734700000|2025-07-17 06:45:00|25.14|23.14|25.13|23.13|25.15|23.15|25.07|23.07|0
1752735000000|2025-07-17 06:50:00|25.12|23.12|25.12|23.12|25.15|23.15|25.09|23.09|0
1752735300000|2025-07-17 06:55:00|25.13|23.13|25.12|23.12|25.16|23.16|25.08|23.08|0
1752735600000|2025-07-17 07:00:00|25.11|23.11|25.27|23.27|25.3|23.3|25.09|23.09|0
1752735900000|2025-07-17 07:05:00|25.28|23.28|25.34|23.34|25.39|23.39|25.2|23.2|0
1752736200000|2025-07-17 07:10:00|25.33|23.33|25.31|23.31|25.34|23.34|25.29|23.29|0
1752736500000|2025-07-17 07:15:00|25.29|23.29|25.39|23.39|25.41|23.41|25.13|23.13|0
1752736800000|2025-07-17 07:20:00|25.4|23.4|25.43|23.43|25.49|23.49|25.34|23.34|0
1752737100000|2025-07-17 07:25:00|25.42|23.42|25.41|23.41|25.45|23.45|25.37|23.37|0
1752737400000|2025-07-17 07:30:00|25.39|23.39|25.2|23.2|25.44|23.44|25.18|23.18|0
1752737700000|2025-07-17 07:35:00|25.21|23.21|25.22|23.22|25.24|23.24|25.18|23.18|0
1752738000000|2025-07-17 07:40:00|25.21|23.21|25.23|23.23|25.26|23.26|25.18|23.18|0
1752738300000|2025-07-17 07:45:00|25.24|23.24|25.3|23.3|25.32|23.32|25.18|23.18|0
1752738600000|2025-07-17 07:50:00|25.29|23.29|25.27|23.27|25.32|23.32|25.24|23.24|0
1752738900000|2025-07-17 07:55:00|25.28|23.28|25.34|23.34|25.34|23.34|25.25|23.25|0
1752739200000|2025-07-17 08:00:00|25.32|23.32|25.34|23.34|25.45|23.45|25.28|23.28|0
1752739500000|2025-07-17 08:05:00|25.35|23.35|25.3|23.3|25.37|23.37|25.28|23.28|0
1752739800000|2025-07-17 08:10:00|25.31|23.31|25.32|23.32|25.35|23.35|25.28|23.28|0
1752740100000|2025-07-17 08:15:00|25.3|23.3|25.41|23.41|25.45|23.45|25.28|23.28|0
1752740400000|2025-07-17 08:20:00|25.4|23.4|25.42|23.42|25.47|23.47|25.39|23.39|0
1752740700000|2025-07-17 08:25:00|25.43|23.43|25.42|23.42|25.44|23.44|25.38|23.38|0
1752741000000|2025-07-17 08:30:00|25.41|23.41|25.38|23.38|25.43|23.43|25.34|23.34|0
1752741300000|2025-07-17 08:35:00|25.37|23.37|25.39|23.39|25.45|23.45|25.36|23.36|0
1752741600000|2025-07-17 08:40:00|25.38|23.38|25.3|23.3|25.4|23.4|25.28|23.28|0
1752741900000|2025-07-17 08:45:00|25.32|23.32|25.41|23.41|25.43|23.43|25.29|23.29|0
1752742200000|2025-07-17 08:50:00|25.42|23.42|25.31|23.31|25.43|23.43|25.28|23.28|0
1752742500000|2025-07-17 08:55:00|25.3|23.3|25.26|23.26|25.34|23.34|25.2|23.2|0
1752742800000|2025-07-17 09:00:00|25.27|23.27|25.22|23.22|25.29|23.29|25.18|23.18|0
1752743100000|2025-07-17 09:05:00|25.23|23.23|25.22|23.22|25.26|23.26|25.19|23.19|0
1752743400000|2025-07-17 09:10:00|25.21|23.21|25.13|23.13|25.24|23.24|25.12|23.12|0
1752743700000|2025-07-17 09:15:00|25.12|23.12|25.13|23.13|25.14|23.14|25.11|23.11|0
1752744000000|2025-07-17 09:20:00|25.14|23.14|25.15|23.15|25.18|23.18|25.11|23.11|0
1752744300000|2025-07-17 09:25:00|25.17|23.17|25.12|23.12|25.2|23.2|25.12|23.12|0
1752744600000|2025-07-17 09:30:00|25.11|23.11|25.12|23.12|25.15|23.15|25.09|23.09|0
1752744900000|2025-07-17 09:35:00|25.13|23.13|25.13|23.13|25.17|23.17|25.1|23.1|0
1752745200000|2025-07-17 09:40:00|25.12|23.12|25.12|23.12|25.17|23.17|25.11|23.11|0
1752745500000|2025-07-17 09:45:00|25.11|23.11|25.13|23.13|25.15|23.15|25.11|23.11|0
1752745800000|2025-07-17 09:50:00|25.14|23.14|25.18|23.18|25.2|23.2|25.13|23.13|0
1752746100000|2025-07-17 09:55:00|25.17|23.17|25.22|23.22|25.23|23.23|25.16|23.16|0
1752746400000|2025-07-17 10:00:00|25.23|23.23|25.22|23.22|25.25|23.25|25.19|23.19|0
1752746700000|2025-07-17 10:05:00|25.24|23.24|25.23|23.23|25.25|23.25|25.2|23.2|0
1752747000000|2025-07-17 10:10:00|25.24|23.24|25.24|23.24|25.26|23.26|25.21|23.21|0
1752747300000|2025-07-17 10:15:00|25.23|23.23|25.28|23.28|25.3|23.3|25.19|23.19|0
1752747600000|2025-07-17 10:20:00|25.29|23.29|25.33|23.33|25.35|23.35|25.27|23.27|0
1752747900000|2025-07-17 10:25:00|25.34|23.34|25.32|23.32|25.34|23.34|25.29|23.29|0
1752748200000|2025-07-17 10:30:00|25.31|23.31|25.33|23.33|25.35|23.35|25.3|23.3|0
1752748500000|2025-07-17 10:35:00|25.31|23.31|25.26|23.26|25.35|23.35|25.26|23.26|0
1752748800000|2025-07-17 10:40:00|25.28|23.28|25.34|23.34|25.34|23.34|25.26|23.26|0
1752749100000|2025-07-17 10:45:00|25.33|23.33|25.38|23.38|25.41|23.41|25.29|23.29|0
1752749400000|2025-07-17 10:50:00|25.39|23.39|25.41|23.41|25.44|23.44|25.37|23.37|0
1752749700000|2025-07-17 10:55:00|25.42|23.42|25.44|23.44|25.46|23.46|25.38|23.38|0
1752750000000|2025-07-17 11:00:00|25.46|23.46|25.62|23.62|25.64|23.64|25.45|23.45|0
1752750300000|2025-07-17 11:05:00|25.6|23.6|25.52|23.52|25.62|23.62|25.47|23.47|0
1752750600000|2025-07-17 11:10:00|25.54|23.54|25.53|23.53|25.57|23.57|25.49|23.49|0
1752750900000|2025-07-17 11:15:00|25.52|23.52|25.52|23.52|25.56|23.56|25.49|23.49|0
1752751200000|2025-07-17 11:20:00|25.54|23.54|25.52|23.52|25.56|23.56|25.51|23.51|0
1752751500000|2025-07-17 11:25:00|25.51|23.51|25.42|23.42|25.52|23.52|25.4|23.4|0
1752751800000|2025-07-17 11:30:00|25.41|23.41|25.56|23.56|25.59|23.59|25.41|23.41|0
1752752100000|2025-07-17 11:35:00|25.55|23.55|25.52|23.52|25.59|23.59|25.49|23.49|0
1752752400000|2025-07-17 11:40:00|25.55|23.55|25.52|23.52|25.58|23.58|25.48|23.48|0
1752752700000|2025-07-17 11:45:00|25.51|23.51|25.63|23.63|25.67|23.67|25.51|23.51|0
1752753000000|2025-07-17 11:50:00|25.62|23.62|25.63|23.63|25.65|23.65|25.58|23.58|0
1752753300000|2025-07-17 11:55:00|25.64|23.64|25.63|23.63|25.64|23.64|25.59|23.59|0
1752753600000|2025-07-17 12:00:00|25.64|23.64|25.47|23.47|25.99|23.99|25.45|23.45|0
1752753900000|2025-07-17 12:05:00|25.48|23.48|25.42|23.42|25.5|23.5|25.4|23.4|0
1752754200000|2025-07-17 12:10:00|25.41|23.41|25.44|23.44|25.49|23.49|25.4|23.4|0
1752754500000|2025-07-17 12:15:00|25.45|23.45|25.49|23.49|25.51|23.51|25.43|23.43|0
1752754800000|2025-07-17 12:20:00|25.51|23.51|25.56|23.56|25.6|23.6|25.47|23.47|0
1752755100000|2025-07-17 12:25:00|25.57|23.57|25.41|23.41|25.58|23.58|25.41|23.41|0
1752755400000|2025-07-17 12:30:00|24.72|22.72|25.34|23.34|25.42|23.42|24.66|22.66|0
1752755700000|2025-07-17 12:35:00|25.35|23.35|25.25|23.25|25.4|23.4|25.23|23.23|0
1752756000000|2025-07-17 12:40:00|25.26|23.26|25.15|23.15|25.26|23.26|25.1|23.1|0
1752756300000|2025-07-17 12:45:00|25.12|23.12|25.06|23.06|25.16|23.16|25.05|23.05|0
1752756600000|2025-07-17 12:50:00|25.08|23.08|24.91|22.91|25.11|23.11|24.88|22.88|0
1752756900000|2025-07-17 12:55:00|24.89|22.89|24.93|22.93|24.96|22.96|24.87|22.87|0
1752757200000|2025-07-17 13:00:00|24.94|22.94|24.87|22.87|24.96|22.96|24.85|22.85|0
1752757500000|2025-07-17 13:05:00|24.88|22.88|24.89|22.89|24.92|22.92|24.86|22.86|0
1752757800000|2025-07-17 13:10:00|24.9|22.9|24.9|22.9|24.92|22.92|24.85|22.85|0
1752758100000|2025-07-17 13:15:00|24.91|22.91|25.19|23.19|25.19|23.19|24.91|22.91|0
1752758400000|2025-07-17 13:20:00|25.2|23.2|25.53|22.93|25.54|23.25|25.18|22.93|0
1752758700000|2025-07-17 13:25:00|25.52|22.92|25.6|23|25.61|23.01|25.48|22.88|0
1752759000000|2025-07-17 13:30:00|25.33|23.33|25.42|23.42|25.44|23.44|25.22|23.22|0
1752759300000|2025-07-17 13:35:00|25.4|23.4|25.26|23.26|25.44|23.44|25.18|23.18|0
1752759600000|2025-07-17 13:40:00|25.28|23.28|24.92|22.92|25.28|23.28|24.87|22.87|0
1752759900000|2025-07-17 13:45:00|24.91|22.91|24.78|22.78|24.93|22.93|24.75|22.75|0
1752760200000|2025-07-17 13:50:00|24.76|22.76|24.69|22.69|24.82|22.82|24.65|22.65|0
1752760500000|2025-07-17 13:55:00|24.68|22.68|24.85|22.85|24.89|22.89|24.67|22.67|0
1752760800000|2025-07-17 14:00:00|24.82|22.82|24.68|22.68|24.88|22.88|24.66|22.66|0
1752761100000|2025-07-17 14:05:00|24.67|22.67|24.71|22.71|24.83|22.83|24.67|22.67|0
1752761400000|2025-07-17 14:10:00|24.69|22.69|24.68|22.68|24.81|22.81|24.67|22.67|0
1752761700000|2025-07-17 14:15:00|24.69|22.69|24.97|22.97|24.97|22.97|24.67|22.67|0
1752762000000|2025-07-17 14:20:00|24.91|22.91|25.1|23.1|25.17|23.17|24.87|22.87|0
1752762300000|2025-07-17 14:25:00|25.13|23.13|24.93|22.93|25.14|23.14|24.9|22.9|0
1752762600000|2025-07-17 14:30:00|24.95|22.95|24.77|22.77|24.96|22.96|24.77|22.77|0
1752762900000|2025-07-17 14:35:00|24.78|22.78|25.08|23.08|25.11|23.11|24.77|22.77|0
1752763200000|2025-07-17 14:40:00|25.09|23.09|24.89|22.89|25.1|23.1|24.81|22.81|0
1752763500000|2025-07-17 14:45:00|24.88|22.88|24.7|22.7|24.95|22.95|24.7|22.7|0
1752763800000|2025-07-17 14:50:00|24.69|22.69|24.69|22.69|24.75|22.75|24.66|22.66|0
1752764100000|2025-07-17 14:55:00|24.7|22.7|24.69|22.69|24.74|22.74|24.65|22.65|0
1752764400000|2025-07-17 15:00:00|24.67|22.67|24.54|22.54|24.73|22.73|24.52|22.52|0
1752764700000|2025-07-17 15:05:00|24.55|22.55|24.49|22.49|24.55|22.55|24.38|22.38|0
1752765000000|2025-07-17 15:10:00|24.48|22.48|24.55|22.55|24.59|22.59|24.46|22.46|0
1752765300000|2025-07-17 15:15:00|24.54|22.54|24.51|22.51|24.6|22.6|24.48|22.48|0
1752765600000|2025-07-17 15:20:00|24.49|22.49|24.47|22.47|24.61|22.61|24.46|22.46|0
1752765900000|2025-07-17 15:25:00|24.46|22.46|24.43|22.43|24.51|22.51|24.38|22.38|0
1752766200000|2025-07-17 15:30:00|24.45|22.45|24.46|22.46|24.5|22.5|24.41|22.41|0
1752766500000|2025-07-17 15:35:00|24.45|22.45|24.32|22.32|24.47|22.47|24.32|22.32|0
1752766800000|2025-07-17 15:40:00|24.31|22.31|24.3|22.3|24.33|22.33|24.26|22.26|0
1752767100000|2025-07-17 15:45:00|24.29|22.29|24.31|22.31|24.35|22.35|24.22|22.22|0
1752767400000|2025-07-17 15:50:00|24.32|22.32|24.3|22.3|24.32|22.32|24.24|22.24|0
1752767700000|2025-07-17 15:55:00|24.31|22.31|24.21|22.21|24.31|22.31|24.2|22.2|0
1752768000000|2025-07-17 16:00:00|24.22|22.22|24.19|22.19|24.23|22.23|24.17|22.17|0
1752768300000|2025-07-17 16:05:00|24.2|22.2|24.22|22.22|24.25|22.25|24.16|22.16|0
1752768600000|2025-07-17 16:10:00|24.21|22.21|24.19|22.19|24.25|22.25|24.18|22.18|0
1752768900000|2025-07-17 16:15:00|24.2|22.2|24.41|22.41|24.42|22.42|24.18|22.18|0
1752769200000|2025-07-17 16:20:00|24.42|22.42|24.3|22.3|24.42|22.42|24.27|22.27|0
1752769500000|2025-07-17 16:25:00|24.31|22.31|24.36|22.36|24.41|22.41|24.26|22.26|0
1752769800000|2025-07-17 16:30:00|24.35|22.35|24.42|22.42|24.44|22.44|24.34|22.34|0
1752770100000|2025-07-17 16:35:00|24.41|22.41|24.49|22.49|24.5|22.5|24.37|22.37|0
1752770400000|2025-07-17 16:40:00|24.5|22.5|24.42|22.42|24.52|22.52|24.41|22.41|0
1752770700000|2025-07-17 16:45:00|24.43|22.43|24.47|22.47|24.49|22.49|24.37|22.37|0
1752771000000|2025-07-17 16:50:00|24.49|22.49|24.45|22.45|24.5|22.5|24.38|22.38|0
1752771300000|2025-07-17 16:55:00|24.44|22.44|24.5|22.5|24.51|22.51|24.43|22.43|0
1752771600000|2025-07-17 17:00:00|24.51|22.51|24.41|22.41|24.53|22.53|24.38|22.38|0
1752771900000|2025-07-17 17:05:00|24.42|22.42|24.44|22.44|24.47|22.47|24.38|22.38|0
1752772200000|2025-07-17 17:10:00|24.45|22.45|24.41|22.41|24.49|22.49|24.4|22.4|0
1752772500000|2025-07-17 17:15:00|24.42|22.42|24.45|22.45|24.45|22.45|24.37|22.37|0
1752772800000|2025-07-17 17:20:00|24.46|22.46|24.5|22.5|24.55|22.55|24.43|22.43|0
1752773100000|2025-07-17 17:25:00|24.51|22.51|24.5|22.5|24.63|22.63|24.47|22.47|0
1752773400000|2025-07-17 17:30:00|24.49|22.49|24.5|22.5|24.52|22.52|24.43|22.43|0
1752773700000|2025-07-17 17:35:00|24.49|22.49|24.45|22.45|24.52|22.52|24.44|22.44|0
1752774000000|2025-07-17 17:40:00|24.44|22.44|24.52|22.52|24.52|22.52|24.43|22.43|0
1752774300000|2025-07-17 17:45:00|24.51|22.51|24.6|22.6|24.62|22.62|24.48|22.48|0
1752774600000|2025-07-17 17:50:00|24.61|22.61|24.56|22.56|24.7|22.7|24.55|22.55|0
1752774900000|2025-07-17 17:55:00|24.55|22.55|24.56|22.56|24.62|22.62|24.54|22.54|0
1752775200000|2025-07-17 18:00:00|24.57|22.57|24.56|22.56|24.59|22.59|24.53|22.53|0
1752775500000|2025-07-17 18:05:00|24.57|22.57|24.62|22.62|24.64|22.64|24.54|22.54|0
1752775800000|2025-07-17 18:10:00|24.61|22.61|24.67|22.67|24.68|22.68|24.58|22.58|0
1752776100000|2025-07-17 18:15:00|24.66|22.66|24.61|22.61|24.67|22.67|24.57|22.57|0
1752776400000|2025-07-17 18:20:00|24.62|22.62|24.4|22.4|24.62|22.62|24.4|22.4|0
1752776700000|2025-07-17 18:25:00|24.46|22.46|24.41|22.41|24.49|22.49|24.4|22.4|0
1752777000000|2025-07-17 18:30:00|24.42|22.42|24.42|22.42|24.47|22.47|24.39|22.39|0
1752777300000|2025-07-17 18:35:00|24.43|22.43|24.31|22.31|24.44|22.44|24.3|22.3|0
1752777600000|2025-07-17 18:40:00|24.3|22.3|24.32|22.32|24.33|22.33|24.29|22.29|0
1752777900000|2025-07-17 18:45:00|24.31|22.31|24.18|22.18|24.34|22.34|24.18|22.18|0
1752778200000|2025-07-17 18:50:00|24.17|22.17|24.25|22.25|24.26|22.26|24.12|22.12|0
1752778500000|2025-07-17 18:55:00|24.26|22.26|24.2|22.2|24.26|22.26|24.2|22.2|0
1752778800000|2025-07-17 19:00:00|24.19|22.19|24.11|22.11|24.22|22.22|24.05|22.05|0
1752779100000|2025-07-17 19:05:00|24.1|22.1|24.26|22.26|24.27|22.27|24.1|22.1|0
1752779400000|2025-07-17 19:10:00|24.27|22.27|24.19|22.19|24.28|22.28|24.19|22.19|0
1752779700000|2025-07-17 19:15:00|24.21|22.21|24.31|22.31|24.31|22.31|24.18|22.18|0
1752780000000|2025-07-17 19:20:00|24.3|22.3|24.32|22.32|24.35|22.35|24.27|22.27|0
1752780300000|2025-07-17 19:25:00|24.33|22.33|24.31|22.31|24.35|22.35|24.26|22.26|0
1752780600000|2025-07-17 19:30:00|24.3|22.3|24.29|22.29|24.3|22.3|24.17|22.17|0
1752780900000|2025-07-17 19:35:00|24.3|22.3|24.31|22.31|24.33|22.33|24.27|22.27|0
1752781200000|2025-07-17 19:40:00|24.32|22.32|24.41|22.41|24.43|22.43|24.3|22.3|0
1752781500000|2025-07-17 19:45:00|24.42|22.42|24.3|22.3|24.45|22.45|24.28|22.28|0
1752781800000|2025-07-17 19:50:00|24.39|22.39|24.29|22.29|24.54|22.54|24.19|22.19|0
1752782100000|2025-07-17 19:55:00|24.3|22.3|24.34|22.34|24.44|22.44|24.26|22.26|0
1752782400000|2025-07-17 20:00:00|24.31|22.31|24.37|22.37|24.48|22.48|24.26|22.26|0
1752782700000|2025-07-17 20:05:00|24.35|22.35|24.25|22.25|24.38|22.38|24.23|22.23|0
1752783000000|2025-07-17 20:10:00|24.24|22.24|24.29|22.29|24.29|22.29|24.23|22.23|0
1752783300000|2025-07-17 20:15:00|24.31|22.31|24.3|22.3|24.31|22.31|24.19|22.19|0
1752783600000|2025-07-17 20:20:00|24.29|22.29|24.31|22.31|24.32|22.32|24.28|22.28|0
1752783900000|2025-07-17 20:25:00|24.3|22.3|24.26|22.26|24.3|22.3|24.23|22.23|0
1752784200000|2025-07-17 20:30:00|24.25|22.25|24.26|22.26|24.28|22.28|24.24|22.24|0
1752784500000|2025-07-17 20:35:00|24.25|22.25|24.15|22.15|24.27|22.27|24.14|22.14|0
1752784800000|2025-07-17 20:40:00|24.16|22.16|24.15|22.15|24.19|22.19|24.14|22.14|0
1752785100000|2025-07-17 20:45:00|24.16|22.16|24.15|22.15|24.17|22.17|24.14|22.14|0
1752785400000|2025-07-17 20:50:00|24.14|22.14|24.18|22.18|24.19|22.19|24.14|22.14|0
1752785700000|2025-07-17 20:55:00|24.48|21.88|24.49|21.89|24.52|21.92|24.47|21.87|0
1752786000000|2025-07-17 21:00:00|24.5|21.9|24.49|21.89|24.51|21.91|24.49|21.89|0
1752786300000|2025-07-17 21:05:00|24.51|21.91|24.47|21.87|24.51|21.91|24.47|21.87|0
1752786600000|2025-07-17 21:10:00|24.46|21.86|24.48|21.88|24.48|21.88|24.46|21.86|0
1752786900000|2025-07-17 21:15:00|24.47|21.87|24.49|21.89|24.49|21.89|24.47|21.87|0
1752787200000|2025-07-17 21:20:00|24.48|21.88|24.48|21.88|24.48|21.88|24.48|21.88|0
1752787500000|2025-07-17 21:25:00|24.49|21.89|24.49|21.89|24.49|21.89|24.48|21.88|0
1752787800000|2025-07-17 21:30:00|24.48|21.88|24.47|21.87|24.48|21.88|24.47|21.87|0
1752788400000|2025-07-17 21:40:00|24.49|21.89|24.48|21.88|24.49|21.89|24.47|21.87|0
1752788700000|2025-07-17 21:45:00|24.49|21.89|24.47|21.87|24.49|21.89|24.46|21.86|0
1752789000000|2025-07-17 21:50:00|24.48|21.88|24.51|21.91|24.53|21.93|24.48|21.88|0
1752789300000|2025-07-17 21:55:00|24.5|21.9|24.47|21.87|24.5|21.9|24.46|21.86|0
1752789600000|2025-07-17 22:00:00|24.51|21.91|24.54|21.94|24.6|22|24.51|21.91|0
1752789900000|2025-07-17 22:05:00|24.55|21.95|24.51|21.91|24.55|21.95|24.51|21.91|0
1752790200000|2025-07-17 22:10:00|24.49|21.89|24.44|21.84|24.51|21.91|24.43|21.83|0
1752790500000|2025-07-17 22:15:00|24.45|21.85|24.45|21.85|24.5|21.9|24.44|21.84|0
1752790800000|2025-07-17 22:20:00|24.46|21.86|24.45|21.85|24.47|21.87|24.41|21.81|0
1752791100000|2025-07-17 22:25:00|24.44|21.84|24.43|21.83|24.46|21.86|24.42|21.82|0
1752791400000|2025-07-17 22:30:00|24.42|21.82|24.46|21.86|24.49|21.89|24.42|21.82|0
1752791700000|2025-07-17 22:35:00|24.45|21.85|24.48|21.88|24.5|21.9|24.45|21.85|0
1752792000000|2025-07-17 22:40:00|24.47|21.87|24.48|21.88|24.5|21.9|24.47|21.87|0
1752792300000|2025-07-17 22:45:00|24.47|21.87|24.47|21.87|24.48|21.88|24.46|21.86|0
1752792600000|2025-07-17 22:50:00|24.48|21.88|24.45|21.85|24.48|21.88|24.45|21.85|0
1752792900000|2025-07-17 22:55:00|24.46|21.86|24.45|21.85|24.48|21.88|24.45|21.85|0
1752793200000|2025-07-17 23:00:00|24.44|21.84|24.45|21.85|24.45|21.85|24.39|21.79|0
1752793500000|2025-07-17 23:05:00|24.46|21.86|24.37|21.77|24.46|21.86|24.34|21.74|0
1752793800000|2025-07-17 23:10:00|24.36|21.76|24.28|21.68|24.36|21.76|24.27|21.67|0
1752794100000|2025-07-17 23:15:00|24.27|21.67|24.3|21.7|24.3|21.7|24.2|21.6|0
1752794400000|2025-07-17 23:20:00|24.31|21.71|24.32|21.72|24.37|21.77|24.31|21.71|0
1752794700000|2025-07-17 23:25:00|24.34|21.74|24.31|21.71|24.34|21.74|24.31|21.71|0
1752795000000|2025-07-17 23:30:00|24.3|21.7|24.32|21.72|24.34|21.74|24.3|21.7|0
1752795300000|2025-07-17 23:35:00|24.31|21.71|24.31|21.71|24.32|21.72|24.29|21.69|0
1752795600000|2025-07-17 23:40:00|24.3|21.7|24.28|21.68|24.31|21.71|24.27|21.67|0
1752795900000|2025-07-17 23:45:00|24.27|21.67|24.22|21.62|24.29|21.69|24.22|21.62|0
1752796200000|2025-07-17 23:50:00|24.23|21.63|24.18|21.58|24.23|21.63|24.12|21.52|0
1752796500000|2025-07-17 23:55:00|24.19|21.59|24.17|21.57|24.21|21.61|24.14|21.54|0
1752796800000|2025-07-18 00:00:00|24.19|21.59|24.15|21.55|24.22|21.62|24.13|21.53|0
1752797100000|2025-07-18 00:05:00|24.16|21.56|24.18|21.58|24.21|21.61|24.13|21.53|0
1752797400000|2025-07-18 00:10:00|24.19|21.59|24.14|21.54|24.19|21.59|24.13|21.53|0
1752797700000|2025-07-18 00:15:00|24.15|21.55|23.93|21.93|24.16|21.95|23.86|21.55|0
1752798000000|2025-07-18 00:20:00|23.94|21.94|23.93|21.93|23.94|21.94|23.91|21.91|0
1752798300000|2025-07-18 00:25:00|23.94|21.94|23.91|21.91|23.94|21.94|23.89|21.89|0
1752798600000|2025-07-18 00:30:00|23.92|21.92|23.91|21.91|23.95|21.95|23.9|21.9|0
1752798900000|2025-07-18 00:35:00|23.9|21.9|23.87|21.87|23.93|21.93|23.84|21.84|0
1752799200000|2025-07-18 00:40:00|23.86|21.86|23.88|21.88|23.89|21.89|23.85|21.85|0
1752799500000|2025-07-18 00:45:00|23.89|21.89|23.97|21.97|23.97|21.97|23.89|21.89|0
1752799800000|2025-07-18 00:50:00|23.96|21.96|23.9|21.9|23.98|21.98|23.9|21.9|0
1752800100000|2025-07-18 00:55:00|23.91|21.91|23.91|21.91|23.94|21.94|23.9|21.9|0
1752800400000|2025-07-18 01:00:00|23.92|21.92|23.91|21.91|23.93|21.93|23.87|21.87|0
1752800700000|2025-07-18 01:05:00|23.92|21.92|23.92|21.92|23.97|21.97|23.89|21.89|0
1752801000000|2025-07-18 01:10:00|23.91|21.91|23.91|21.91|23.97|21.97|23.9|21.9|0
1752801300000|2025-07-18 01:15:00|23.93|21.93|23.92|21.92|23.93|21.93|23.89|21.89|0
1752801600000|2025-07-18 01:20:00|23.9|21.9|23.97|21.97|23.97|21.97|23.89|21.89|0
1752801900000|2025-07-18 01:25:00|23.95|21.95|23.97|21.97|23.99|21.99|23.95|21.95|0
1752802200000|2025-07-18 01:30:00|23.96|21.96|23.96|21.96|23.99|21.99|23.93|21.93|0
1752802500000|2025-07-18 01:35:00|23.95|21.95|23.98|21.98|23.99|21.99|23.95|21.95|0
1752802800000|2025-07-18 01:40:00|23.97|21.97|23.97|21.97|23.98|21.98|23.94|21.94|0
1752803100000|2025-07-18 01:45:00|23.98|21.98|23.96|21.96|23.99|21.99|23.96|21.96|0
1752803400000|2025-07-18 01:50:00|23.97|21.97|23.97|21.97|24.03|22.03|23.95|21.95|0
1752803700000|2025-07-18 01:55:00|23.96|21.96|23.97|21.97|24.16|22.16|23.96|21.96|0
1752804000000|2025-07-18 02:00:00|23.96|21.96|24.03|22.03|24.18|22.18|23.96|21.96|0
1752804300000|2025-07-18 02:05:00|24.02|22.02|24.02|22.02|24.03|22.03|24.01|22.01|0
1752804600000|2025-07-18 02:10:00|24.01|22.01|23.97|21.97|24.02|22.02|23.95|21.95|0
1752804900000|2025-07-18 02:15:00|23.98|21.98|23.97|21.97|23.99|21.99|23.96|21.96|0
1752805200000|2025-07-18 02:20:00|23.96|21.96|23.95|21.95|23.98|21.98|23.95|21.95|0
1752805500000|2025-07-18 02:25:00|23.96|21.96|23.95|21.95|23.98|21.98|23.94|21.94|0
1752805800000|2025-07-18 02:30:00|23.96|21.96|23.96|21.96|23.98|21.98|23.93|21.93|0
1752806100000|2025-07-18 02:35:00|23.97|21.97|23.99|21.99|23.99|21.99|23.93|21.93|0
1752806400000|2025-07-18 02:40:00|23.98|21.98|23.97|21.97|23.99|21.99|23.9|21.9|0
1752806700000|2025-07-18 02:45:00|23.92|21.92|23.9|21.9|23.93|21.93|23.87|21.87|0
1752807000000|2025-07-18 02:50:00|23.91|21.91|23.85|21.85|23.91|21.91|23.82|21.82|0
1752807300000|2025-07-18 02:55:00|23.86|21.86|23.87|21.87|23.88|21.88|23.83|21.83|0
1752807600000|2025-07-18 03:00:00|23.86|21.86|23.81|21.81|23.89|21.89|23.79|21.79|0
1752807900000|2025-07-18 03:05:00|23.82|21.82|23.81|21.81|23.83|21.83|23.8|21.8|0
1752808200000|2025-07-18 03:10:00|23.82|21.82|23.82|21.82|23.95|21.95|23.8|21.8|0
1752808500000|2025-07-18 03:15:00|23.81|21.81|23.81|21.81|23.82|21.82|23.79|21.79|0
1752808800000|2025-07-18 03:20:00|23.82|21.82|23.81|21.81|23.83|21.83|23.79|21.79|0
1752809100000|2025-07-18 03:25:00|23.82|21.82|23.81|21.81|23.83|21.83|23.78|21.78|0
1752809400000|2025-07-18 03:30:00|23.82|21.82|23.77|21.77|23.83|21.83|23.75|21.75|0
1752809700000|2025-07-18 03:35:00|23.78|21.78|23.82|21.82|23.85|21.85|23.78|21.78|0
1752810000000|2025-07-18 03:40:00|23.81|21.81|23.81|21.81|23.82|21.82|23.79|21.79|0
1752810300000|2025-07-18 03:45:00|23.8|21.8|23.82|21.82|23.82|21.82|23.79|21.79|0
1752810600000|2025-07-18 03:50:00|23.81|21.81|23.83|21.83|23.83|21.83|23.8|21.8|0
1752810900000|2025-07-18 03:55:00|23.82|21.82|23.82|21.82|23.83|21.83|23.81|21.81|0
1752811200000|2025-07-18 04:00:00|23.83|21.83|23.97|21.97|23.97|21.97|23.81|21.81|0
1752811500000|2025-07-18 04:05:00|23.98|21.98|23.81|21.81|23.98|21.98|23.8|21.8|0
1752811800000|2025-07-18 04:10:00|23.79|21.79|23.81|21.81|23.83|21.83|23.79|21.79|0
1752812100000|2025-07-18 04:15:00|23.8|21.8|23.83|21.83|23.83|21.83|23.8|21.8|0
1752812400000|2025-07-18 04:20:00|23.82|21.82|23.81|21.81|23.84|21.84|23.81|21.81|0
1752812700000|2025-07-18 04:25:00|23.8|21.8|23.7|21.7|23.82|21.82|23.69|21.69|0
1752813000000|2025-07-18 04:30:00|23.72|21.72|23.71|21.71|23.72|21.72|23.67|21.67|0
1752813300000|2025-07-18 04:35:00|23.73|21.73|23.69|21.69|23.73|21.73|23.68|21.68|0
1752813600000|2025-07-18 04:40:00|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1752813900000|2025-07-18 04:45:00|23.73|21.73|23.82|21.82|23.83|21.83|23.72|21.72|0
1752814200000|2025-07-18 04:50:00|23.81|21.81|23.81|21.81|23.82|21.82|23.75|21.75|0
1752814500000|2025-07-18 04:55:00|23.82|21.82|23.82|21.82|23.83|21.83|23.8|21.8|0
1752814800000|2025-07-18 05:00:00|23.81|21.81|23.73|21.73|23.81|21.81|23.69|21.69|0
1752815100000|2025-07-18 05:05:00|23.72|21.72|23.75|21.75|23.77|21.77|23.72|21.72|0
1752815400000|2025-07-18 05:10:00|23.74|21.74|23.6|21.6|23.77|21.77|23.59|21.59|0
1752815700000|2025-07-18 05:15:00|23.61|21.61|23.58|21.58|23.62|21.62|23.58|21.58|0
1752816000000|2025-07-18 05:20:00|23.59|21.59|23.59|21.59|23.6|21.6|23.57|21.57|0
1752816300000|2025-07-18 05:25:00|23.58|21.58|23.64|21.64|23.65|21.65|23.58|21.58|0
1752816600000|2025-07-18 05:30:00|23.65|21.65|23.55|21.55|23.66|21.66|23.53|21.53|0
1752816900000|2025-07-18 05:35:00|23.54|21.54|23.55|21.55|23.57|21.57|23.54|21.54|0
1752817200000|2025-07-18 05:40:00|23.56|21.56|23.55|21.55|23.58|21.58|23.54|21.54|0
1752817500000|2025-07-18 05:45:00|23.56|21.56|23.54|21.54|23.61|21.61|23.54|21.54|0
1752817800000|2025-07-18 05:50:00|23.56|21.56|23.6|21.6|23.65|21.65|23.55|21.55|0
1752818100000|2025-07-18 05:55:00|23.61|21.61|23.56|21.56|23.63|21.63|23.55|21.55|0
1752818400000|2025-07-18 06:00:00|23.55|21.55|23.6|21.6|23.66|21.66|23.54|21.54|0
1752818700000|2025-07-18 06:05:00|23.62|21.62|23.6|21.6|23.63|21.63|23.59|21.59|0
1752819000000|2025-07-18 06:10:00|23.59|21.59|23.6|21.6|23.62|21.62|23.59|21.59|0
1752819300000|2025-07-18 06:15:00|23.61|21.61|23.61|21.61|23.62|21.62|23.59|21.59|0
1752819600000|2025-07-18 06:20:00|23.62|21.62|23.54|21.54|23.62|21.62|23.53|21.53|0
1752819900000|2025-07-18 06:25:00|23.55|21.55|23.61|21.61|23.63|21.63|23.54|21.54|0
1752820200000|2025-07-18 06:30:00|23.6|21.6|23.56|21.56|23.6|21.6|23.54|21.54|0
1752820500000|2025-07-18 06:35:00|23.55|21.55|23.59|21.59|23.62|21.62|23.52|21.52|0
1752820800000|2025-07-18 06:40:00|23.6|21.6|23.6|21.6|23.62|21.62|23.59|21.59|0
1752821100000|2025-07-18 06:45:00|23.59|21.59|23.59|21.59|23.62|21.62|23.58|21.58|0
1752821400000|2025-07-18 06:50:00|23.6|21.6|23.55|21.55|23.67|21.67|23.54|21.54|0
1752821700000|2025-07-18 06:55:00|23.56|21.56|23.58|21.58|23.62|21.62|23.54|21.54|0
1752822000000|2025-07-18 07:00:00|23.61|21.61|23.6|21.6|23.63|21.63|23.58|21.58|0
1752822300000|2025-07-18 07:05:00|23.61|21.61|23.62|21.62|23.62|21.62|23.57|21.57|0
1752822600000|2025-07-18 07:10:00|23.6|21.6|23.78|21.78|23.78|21.78|23.58|21.58|0
1752822900000|2025-07-18 07:15:00|23.76|21.76|23.77|21.77|23.87|21.87|23.72|21.72|0
1752823200000|2025-07-18 07:20:00|23.75|21.75|23.74|21.74|23.8|21.8|23.74|21.74|0
1752823500000|2025-07-18 07:25:00|23.73|21.73|23.74|21.74|23.77|21.77|23.71|21.71|0
1752823800000|2025-07-18 07:30:00|23.75|21.75|23.82|21.82|23.82|21.82|23.75|21.75|0
1752824100000|2025-07-18 07:35:00|23.86|21.86|23.9|21.9|23.95|21.95|23.83|21.83|0
1752824400000|2025-07-18 07:40:00|23.91|21.91|23.84|21.84|23.91|21.91|23.83|21.83|0
1752824700000|2025-07-18 07:45:00|23.85|21.85|23.86|21.86|23.88|21.88|23.82|21.82|0
1752825000000|2025-07-18 07:50:00|23.88|21.88|23.84|21.84|23.88|21.88|23.81|21.81|0
1752825300000|2025-07-18 07:55:00|23.83|21.83|23.86|21.86|23.9|21.9|23.83|21.83|0
1752825600000|2025-07-18 08:00:00|23.83|21.83|23.85|21.85|23.9|21.9|23.81|21.81|0
1752825900000|2025-07-18 08:05:00|23.86|21.86|23.9|21.9|23.93|21.93|23.84|21.84|0
1752826200000|2025-07-18 08:10:00|23.91|21.91|23.84|21.84|23.92|21.92|23.83|21.83|0
1752826500000|2025-07-18 08:15:00|23.85|21.85|23.89|21.89|23.91|21.91|23.83|21.83|0
1752826800000|2025-07-18 08:20:00|23.9|21.9|23.89|21.89|23.92|21.92|23.79|21.79|0
1752827100000|2025-07-18 08:25:00|23.91|21.91|23.91|21.91|23.92|21.92|23.88|21.88|0
1752827400000|2025-07-18 08:30:00|23.92|21.92|23.92|21.92|23.92|21.92|23.89|21.89|0
1752827700000|2025-07-18 08:35:00|23.9|21.9|23.9|21.9|23.93|21.93|23.88|21.88|0
1752828000000|2025-07-18 08:40:00|23.91|21.91|23.9|21.9|23.92|21.92|23.88|21.88|0
1752828300000|2025-07-18 08:45:00|23.91|21.91|23.89|21.89|23.92|21.92|23.87|21.87|0
1752828600000|2025-07-18 08:50:00|23.88|21.88|23.84|21.84|23.9|21.9|23.84|21.84|0
1752828900000|2025-07-18 08:55:00|23.85|21.85|23.9|21.9|23.92|21.92|23.84|21.84|0
1752829200000|2025-07-18 09:00:00|23.91|21.91|23.85|21.85|23.91|21.91|23.83|21.83|0
1752829500000|2025-07-18 09:05:00|23.86|21.86|23.89|21.89|23.92|21.92|23.84|21.84|0
1752829800000|2025-07-18 09:10:00|23.87|21.87|23.89|21.89|23.91|21.91|23.87|21.87|0
1752830100000|2025-07-18 09:15:00|23.88|21.88|23.82|21.82|23.92|21.92|23.78|21.78|0
1752830400000|2025-07-18 09:20:00|23.8|21.8|23.85|21.85|23.87|21.87|23.79|21.79|0
1752830700000|2025-07-18 09:25:00|23.86|21.86|23.8|21.8|23.87|21.87|23.8|21.8|0
1752831000000|2025-07-18 09:30:00|23.79|21.79|23.8|21.8|23.81|21.81|23.77|21.77|0
1752831300000|2025-07-18 09:35:00|23.79|21.79|23.8|21.8|23.83|21.83|23.79|21.79|0
1752831600000|2025-07-18 09:40:00|23.81|21.81|23.8|21.8|23.82|21.82|23.79|21.79|0
1752831900000|2025-07-18 09:45:00|23.79|21.79|23.85|21.85|23.85|21.85|23.79|21.79|0
1752832200000|2025-07-18 09:50:00|23.86|21.86|23.85|21.85|23.86|21.86|23.81|21.81|0
1752832500000|2025-07-18 09:55:00|23.86|21.86|23.85|21.85|23.87|21.87|23.83|21.83|0
1752832800000|2025-07-18 10:00:00|23.86|21.86|23.86|21.86|23.86|21.86|23.82|21.82|0
1752833100000|2025-07-18 10:05:00|23.85|21.85|23.89|21.89|23.92|21.92|23.85|21.85|0
1752833400000|2025-07-18 10:10:00|23.88|21.88|23.88|21.88|23.92|21.92|23.87|21.87|0
1752833700000|2025-07-18 10:15:00|23.89|21.89|24|22|24.02|22.02|23.88|21.88|0
1752834000000|2025-07-18 10:20:00|24.01|22.01|24.14|22.14|24.16|22.16|24|22|0
1752834300000|2025-07-18 10:25:00|24.15|22.15|24.1|22.1|24.17|22.17|24.08|22.08|0
1752834600000|2025-07-18 10:30:00|24.09|22.09|24.14|22.14|24.24|22.24|24.08|22.08|0
1752834900000|2025-07-18 10:35:00|24.13|22.13|24.06|22.06|24.16|22.16|24.06|22.06|0
1752835200000|2025-07-18 10:40:00|24.07|22.07|24.09|22.09|24.11|22.11|24.07|22.07|0
1752835500000|2025-07-18 10:45:00|24.1|22.1|24.09|22.09|24.21|22.21|24.08|22.08|0
1752835800000|2025-07-18 10:50:00|24.1|22.1|24.11|22.11|24.11|22.11|24.07|22.07|0
1752836100000|2025-07-18 10:55:00|24.1|22.1|24.08|22.08|24.14|22.14|24.07|22.07|0
1752836400000|2025-07-18 11:00:00|24.07|22.07|24.1|22.1|24.14|22.14|24.04|22.04|0
1752836700000|2025-07-18 11:05:00|24.09|22.09|24.09|22.09|24.12|22.12|24.07|22.07|0
1752837000000|2025-07-18 11:10:00|24.08|22.08|24.15|22.15|24.16|22.16|24.07|22.07|0
1752837300000|2025-07-18 11:15:00|24.16|22.16|24.18|22.18|24.21|22.21|24.12|22.12|0
1752837600000|2025-07-18 11:20:00|24.19|22.19|24.2|22.2|24.21|22.21|24.15|22.15|0
1752837900000|2025-07-18 11:25:00|24.21|22.21|24.18|22.18|24.22|22.22|24.18|22.18|0
1752838200000|2025-07-18 11:30:00|24.19|22.19|24.12|22.12|24.22|22.22|24.12|22.12|0
1752838500000|2025-07-18 11:35:00|24.13|22.13|24.14|22.14|24.17|22.17|24.12|22.12|0
1752838800000|2025-07-18 11:40:00|24.15|22.15|24.19|22.19|24.21|22.21|24.14|22.14|0
1752839100000|2025-07-18 11:45:00|24.2|22.2|24.13|22.13|24.2|22.2|24.1|22.1|0
1752839400000|2025-07-18 11:50:00|24.12|22.12|23.99|21.99|24.16|22.16|23.98|21.98|0
1752839700000|2025-07-18 11:55:00|23.98|21.98|24.05|22.05|24.06|22.06|23.98|21.98|0
1752840000000|2025-07-18 12:00:00|24.04|22.04|23.99|21.99|25.34|23.34|23.97|21.97|0
1752840300000|2025-07-18 12:05:00|24|22|23.88|21.88|24.02|22.02|23.87|21.87|0
1752840600000|2025-07-18 12:10:00|23.89|21.89|23.91|21.91|23.91|21.91|23.84|21.84|0
1752840900000|2025-07-18 12:15:00|23.9|21.9|23.81|21.81|23.9|21.9|23.76|21.76|0
1752841200000|2025-07-18 12:20:00|23.82|21.82|23.85|21.85|23.87|21.87|23.81|21.81|0
1752841500000|2025-07-18 12:25:00|23.83|21.83|23.76|21.76|23.86|21.86|23.74|21.74|0
1752841800000|2025-07-18 12:30:00|23.77|21.77|23.84|21.84|23.86|21.86|23.75|21.75|0
1752842100000|2025-07-18 12:35:00|23.85|21.85|23.78|21.78|23.86|21.86|23.75|21.75|0
1752842400000|2025-07-18 12:40:00|23.77|21.77|23.88|21.88|23.92|21.92|23.77|21.77|0
1752842700000|2025-07-18 12:45:00|23.89|21.89|23.86|21.86|23.91|21.91|23.81|21.81|0
1752843000000|2025-07-18 12:50:00|23.85|21.85|23.84|21.84|23.87|21.87|23.82|21.82|0
1752843300000|2025-07-18 12:55:00|23.83|21.83|23.76|21.76|23.86|21.86|23.72|21.72|0
1752843600000|2025-07-18 13:00:00|23.75|21.75|23.67|21.67|23.75|21.75|23.65|21.65|0
1752843900000|2025-07-18 13:05:00|23.69|21.69|23.57|21.57|23.7|21.7|23.57|21.57|0
1752844200000|2025-07-18 13:10:00|23.59|21.59|23.59|21.59|23.61|21.61|23.58|21.58|0
1752844500000|2025-07-18 13:15:00|23.6|21.6|23.71|21.71|23.73|21.73|23.56|21.56|0
1752844800000|2025-07-18 13:20:00|23.7|21.7|24.06|21.46|24.06|21.77|23.69|21.46|0
1752845100000|2025-07-18 13:25:00|24.01|21.41|23.89|21.29|24.07|21.47|23.85|21.25|0
1752845400000|2025-07-18 13:30:00|23.72|21.72|23.49|21.49|23.8|21.8|23.49|21.49|0
1752845700000|2025-07-18 13:35:00|23.5|21.5|23.54|21.54|23.63|21.63|23.47|21.47|0
1752846000000|2025-07-18 13:40:00|23.52|21.52|23.56|21.56|23.56|21.56|23.44|21.44|0
1752846300000|2025-07-18 13:45:00|23.5|21.5|23.45|21.45|23.53|21.53|23.38|21.38|0
1752846600000|2025-07-18 13:50:00|23.44|21.44|23.59|21.59|23.64|21.64|23.41|21.41|0
1752846900000|2025-07-18 13:55:00|23.6|21.6|23.6|21.6|23.62|21.62|23.54|21.54|0
1752847200000|2025-07-18 14:00:00|23.38|21.38|23.57|21.57|23.61|21.61|22.8|20.8|0
1752847500000|2025-07-18 14:05:00|23.58|21.58|23.58|21.58|23.71|21.71|23.53|21.53|0
1752847800000|2025-07-18 14:10:00|23.59|21.59|23.67|21.67|23.69|21.69|23.55|21.55|0
1752848100000|2025-07-18 14:15:00|23.66|21.66|23.71|21.71|23.87|21.87|23.58|21.58|0
1752848400000|2025-07-18 14:20:00|23.73|21.73|23.8|21.8|23.83|21.83|23.64|21.64|0
1752848700000|2025-07-18 14:25:00|23.77|21.77|23.97|21.97|24|22|23.77|21.77|0
1752849000000|2025-07-18 14:30:00|23.99|21.99|23.73|21.73|24|22|23.71|21.71|0
1752849300000|2025-07-18 14:35:00|23.74|21.74|23.88|21.88|23.89|21.89|23.63|21.63|0
1752849600000|2025-07-18 14:40:00|23.9|21.9|23.84|21.84|23.93|21.93|23.8|21.8|0
1752849900000|2025-07-18 14:45:00|23.82|21.82|23.87|21.87|23.91|21.91|23.79|21.79|0
1752850200000|2025-07-18 14:50:00|23.88|21.88|23.79|21.79|23.89|21.89|23.75|21.75|0
1752850500000|2025-07-18 14:55:00|23.78|21.78|23.87|21.87|23.93|21.93|23.74|21.74|0
1752850800000|2025-07-18 15:00:00|23.85|21.85|23.89|21.89|24.04|22.04|23.84|21.84|0
1752851100000|2025-07-18 15:05:00|23.88|21.88|23.9|21.9|23.98|21.98|23.83|21.83|0
1752851400000|2025-07-18 15:10:00|23.89|21.89|23.98|21.98|24.05|22.05|23.84|21.84|0
1752851700000|2025-07-18 15:15:00|23.97|21.97|24.01|22.01|24.01|22.01|23.85|21.85|0
1752852000000|2025-07-18 15:20:00|24|22|23.98|21.98|24.02|22.02|23.94|21.94|0
1752852300000|2025-07-18 15:25:00|23.99|21.99|23.88|21.88|24.03|22.03|23.86|21.86|0
1752852600000|2025-07-18 15:30:00|23.87|21.87|23.79|21.79|23.9|21.9|23.74|21.74|0
1752852900000|2025-07-18 15:35:00|23.78|21.78|23.78|21.78|23.85|21.85|23.75|21.75|0
1752853200000|2025-07-18 15:40:00|23.77|21.77|23.76|21.76|23.84|21.84|23.73|21.73|0
1752853500000|2025-07-18 15:45:00|23.75|21.75|23.7|21.7|23.8|21.8|23.67|21.67|0
1752853800000|2025-07-18 15:50:00|23.69|21.69|23.65|21.65|23.71|21.71|23.62|21.62|0
1752854100000|2025-07-18 15:55:00|23.66|21.66|23.67|21.67|23.76|21.76|23.64|21.64|0
1752854400000|2025-07-18 16:00:00|23.68|21.68|23.8|21.8|23.8|21.8|23.67|21.67|0
1752854700000|2025-07-18 16:05:00|23.81|21.81|23.81|21.81|23.91|21.91|23.75|21.75|0
1752855000000|2025-07-18 16:10:00|23.8|21.8|23.79|21.79|23.86|21.86|23.76|21.76|0
1752855300000|2025-07-18 16:15:00|23.81|21.81|23.89|21.89|23.93|21.93|23.78|21.78|0
1752855600000|2025-07-18 16:20:00|23.88|21.88|23.98|21.98|24.05|22.05|23.86|21.86|0
1752855900000|2025-07-18 16:25:00|23.96|21.96|24.25|22.25|24.36|22.36|23.93|21.93|0
1752856200000|2025-07-18 16:30:00|24.27|22.27|24.43|22.43|24.44|22.44|24.2|22.2|0
1752856500000|2025-07-18 16:35:00|24.42|22.42|24.3|22.3|24.49|22.49|24.3|22.3|0
1752856800000|2025-07-18 16:40:00|24.31|22.31|24.14|22.14|24.34|22.34|24.12|22.12|0
1752857100000|2025-07-18 16:45:00|24.12|22.12|24.23|22.23|24.33|22.33|24.07|22.07|0
1752857400000|2025-07-18 16:50:00|24.24|22.24|24.2|22.2|24.26|22.26|24.13|22.13|0
1752857700000|2025-07-18 16:55:00|24.19|22.19|24.4|22.4|24.45|22.45|24.18|22.18|0
1752858000000|2025-07-18 17:00:00|24.42|22.42|24.45|22.45|24.46|22.46|24.35|22.35|0
1752858300000|2025-07-18 17:05:00|24.47|22.47|24.31|22.31|24.48|22.48|24.25|22.25|0
1752858600000|2025-07-18 17:10:00|24.3|22.3|24.11|22.11|24.42|22.42|24.11|22.11|0
1752858900000|2025-07-18 17:15:00|24.1|22.1|24.29|22.29|24.31|22.31|24.1|22.1|0
1752859200000|2025-07-18 17:20:00|24.3|22.3|24.27|22.27|24.39|22.39|24.18|22.18|0
1752859500000|2025-07-18 17:25:00|24.29|22.29|24.22|22.22|24.33|22.33|24.18|22.18|0
1752859800000|2025-07-18 17:30:00|24.21|22.21|24.07|22.07|24.21|22.21|24.07|22.07|0
1752860100000|2025-07-18 17:35:00|24.06|22.06|24.06|22.06|24.17|22.17|24.06|22.06|0
1752860400000|2025-07-18 17:40:00|24.05|22.05|24.16|22.16|24.17|22.17|24.05|22.05|0
1752860700000|2025-07-18 17:45:00|24.17|22.17|24.22|22.22|24.25|22.25|24.14|22.14|0
1752861000000|2025-07-18 17:50:00|24.23|22.23|24.28|22.28|24.31|22.31|24.19|22.19|0
1752861300000|2025-07-18 17:55:00|24.27|22.27|24.23|22.23|24.31|22.31|24.21|22.21|0
1752861600000|2025-07-18 18:00:00|24.22|22.22|24.07|22.07|24.24|22.24|24.07|22.07|0
1752861900000|2025-07-18 18:05:00|24.08|22.08|24.19|22.19|24.19|22.19|24.06|22.06|0
1752862200000|2025-07-18 18:10:00|24.2|22.2|24.3|22.3|24.32|22.32|24.17|22.17|0
1752862500000|2025-07-18 18:15:00|24.29|22.29|24.22|22.22|24.34|22.34|24.22|22.22|0
1752862800000|2025-07-18 18:20:00|24.23|22.23|24.1|22.1|24.23|22.23|24.07|22.07|0
1752863100000|2025-07-18 18:25:00|24.11|22.11|24.16|22.16|24.22|22.22|24.08|22.08|0
1752863400000|2025-07-18 18:30:00|24.17|22.17|24.12|22.12|24.2|22.2|24.03|22.03|0
1752863700000|2025-07-18 18:35:00|24.13|22.13|24.12|22.12|24.17|22.17|24.05|22.05|0
1752864000000|2025-07-18 18:40:00|24.09|22.09|24.11|22.11|24.13|22.13|24.01|22.01|0
1752864300000|2025-07-18 18:45:00|24.08|22.08|23.98|21.98|24.11|22.11|23.98|21.98|0
1752864600000|2025-07-18 18:50:00|23.99|21.99|24.02|22.02|24.07|22.07|23.98|21.98|0
1752864900000|2025-07-18 18:55:00|24.03|22.03|24.08|22.08|24.15|22.15|24.02|22.02|0
1752865200000|2025-07-18 19:00:00|24.07|22.07|24.08|22.08|24.14|22.14|24.05|22.05|0
1752865500000|2025-07-18 19:05:00|24.09|22.09|24.03|22.03|24.13|22.13|24|22|0
1752865800000|2025-07-18 19:10:00|24.04|22.04|24.07|22.07|24.16|22.16|24.04|22.04|0
1752866100000|2025-07-18 19:15:00|24.08|22.08|23.99|21.99|24.09|22.09|23.94|21.94|0
1752866400000|2025-07-18 19:20:00|23.98|21.98|23.89|21.89|23.98|21.98|23.87|21.87|0
1752866700000|2025-07-18 19:25:00|23.9|21.9|24.01|22.01|24.02|22.02|23.87|21.87|0
1752867000000|2025-07-18 19:30:00|23.98|21.98|24.09|22.09|24.11|22.11|23.96|21.96|0
1752867300000|2025-07-18 19:35:00|24.08|22.08|24.04|22.04|24.12|22.12|24.04|22.04|0
1752867600000|2025-07-18 19:40:00|24.05|22.05|24.07|22.07|24.12|22.12|24.03|22.03|0
1752867900000|2025-07-18 19:45:00|24.09|22.09|23.97|21.97|24.11|22.11|23.97|21.97|0
1752868200000|2025-07-18 19:50:00|23.98|21.98|23.82|21.82|24.01|22.01|23.81|21.81|0
1752868500000|2025-07-18 19:55:00|23.86|21.86|23.82|21.82|23.88|21.88|23.7|21.7|0
1752868800000|2025-07-18 20:00:00|23.8|21.8|23.88|21.88|23.92|21.92|23.75|21.75|0
1752869100000|2025-07-18 20:05:00|23.89|21.89|23.9|21.9|23.94|21.94|23.87|21.87|0
1752869400000|2025-07-18 20:10:00|23.89|21.89|23.83|21.83|23.91|21.91|23.81|21.81|0
1753057800000|2025-07-21 00:30:00|23.51|21.51|23.51|21.51|23.52|21.52|23.47|21.47|0
1753058100000|2025-07-21 00:35:00|23.52|21.52|23.5|21.5|23.52|21.52|23.49|21.49|0
1753058400000|2025-07-21 00:40:00|23.51|21.51|23.51|21.51|23.52|21.52|23.48|21.48|0
1753058700000|2025-07-21 00:45:00|23.52|21.52|23.5|21.5|23.52|21.52|23.49|21.49|0
1753059000000|2025-07-21 00:50:00|23.51|21.51|23.49|21.49|23.52|21.52|23.48|21.48|0
1753059300000|2025-07-21 00:55:00|23.5|21.5|23.5|21.5|23.53|21.53|23.47|21.47|0
1753059600000|2025-07-21 01:00:00|23.49|21.49|23.5|21.5|23.51|21.51|23.48|21.48|0
1753059900000|2025-07-21 01:05:00|23.48|21.48|23.41|21.41|23.52|21.52|23.4|21.4|0
1753060200000|2025-07-21 01:10:00|23.42|21.42|23.41|21.41|23.43|21.43|23.38|21.38|0
1753060500000|2025-07-21 01:15:00|23.4|21.4|23.39|21.39|23.41|21.41|23.37|21.37|0
1753060800000|2025-07-21 01:20:00|23.4|21.4|23.4|21.4|23.42|21.42|23.38|21.38|0
1753061100000|2025-07-21 01:25:00|23.39|21.39|23.4|21.4|23.42|21.42|23.38|21.38|0
1753061400000|2025-07-21 01:30:00|23.41|21.41|23.46|21.46|23.48|21.48|23.4|21.4|0
1753061700000|2025-07-21 01:35:00|23.47|21.47|23.45|21.45|23.47|21.47|23.42|21.42|0
1753062000000|2025-07-21 01:40:00|23.49|21.49|23.46|21.46|23.49|21.49|23.42|21.42|0
1753062300000|2025-07-21 01:45:00|23.45|21.45|23.49|21.49|23.49|21.49|23.45|21.45|0
1753062600000|2025-07-21 01:50:00|23.46|21.46|23.45|21.45|23.49|21.49|23.43|21.43|0
1753062900000|2025-07-21 01:55:00|23.46|21.46|23.44|21.44|23.46|21.46|23.42|21.42|0
1753063200000|2025-07-21 02:00:00|23.45|21.45|23.44|21.44|23.48|21.48|23.43|21.43|0
1753063500000|2025-07-21 02:05:00|23.45|21.45|23.45|21.45|23.48|21.48|23.44|21.44|0
1753063800000|2025-07-21 02:10:00|23.46|21.46|23.45|21.45|23.47|21.47|23.44|21.44|0
1753064100000|2025-07-21 02:15:00|23.44|21.44|23.44|21.44|23.46|21.46|23.43|21.43|0
1753064400000|2025-07-21 02:20:00|23.45|21.45|23.46|21.46|23.46|21.46|23.43|21.43|0
1753064700000|2025-07-21 02:25:00|23.47|21.47|23.44|21.44|23.47|21.47|23.44|21.44|0
1753065000000|2025-07-21 02:30:00|23.45|21.45|23.49|21.49|23.49|21.49|23.43|21.43|0
1753065300000|2025-07-21 02:35:00|23.47|21.47|23.51|21.51|23.51|21.51|23.45|21.45|0
1753065600000|2025-07-21 02:40:00|23.5|21.5|23.49|21.49|23.51|21.51|23.48|21.48|0
1753065900000|2025-07-21 02:45:00|23.5|21.5|23.51|21.51|23.52|21.52|23.49|21.49|0
1753066200000|2025-07-21 02:50:00|23.5|21.5|23.49|21.49|23.51|21.51|23.48|21.48|0
1753066500000|2025-07-21 02:55:00|23.5|21.5|23.5|21.5|23.51|21.51|23.49|21.49|0
1753066800000|2025-07-21 03:00:00|23.51|21.51|23.45|21.45|23.51|21.51|23.45|21.45|0
1753067100000|2025-07-21 03:05:00|23.46|21.46|23.43|21.43|23.47|21.47|23.43|21.43|0
1753067400000|2025-07-21 03:10:00|23.44|21.44|23.46|21.46|23.47|21.47|23.43|21.43|0
1753067700000|2025-07-21 03:15:00|23.45|21.45|23.46|21.46|23.47|21.47|23.44|21.44|0
1753068000000|2025-07-21 03:20:00|23.45|21.45|23.46|21.46|23.47|21.47|23.44|21.44|0
1753068300000|2025-07-21 03:25:00|23.45|21.45|23.46|21.46|23.46|21.46|23.45|21.45|0
1753068600000|2025-07-21 03:30:00|23.47|21.47|23.45|21.45|23.48|21.48|23.43|21.43|0
1753068900000|2025-07-21 03:35:00|23.46|21.46|23.49|21.49|23.51|21.51|23.42|21.42|0
1753069200000|2025-07-21 03:40:00|23.5|21.5|23.51|21.51|23.53|21.53|23.49|21.49|0
1753069500000|2025-07-21 03:45:00|23.52|21.52|23.51|21.51|23.53|21.53|23.5|21.5|0
1753069800000|2025-07-21 03:50:00|23.52|21.52|23.5|21.5|23.53|21.53|23.5|21.5|0
1753070100000|2025-07-21 03:55:00|23.51|21.51|23.49|21.49|23.51|21.51|23.49|21.49|0
1753070400000|2025-07-21 04:00:00|24.13|22.13|23.48|21.48|24.13|22.13|23.48|21.48|0
1753070700000|2025-07-21 04:05:00|23.5|21.5|23.49|21.49|23.5|21.5|23.47|21.47|0
1753071000000|2025-07-21 04:10:00|23.5|21.5|23.41|21.41|23.5|21.5|23.38|21.38|0
1753071300000|2025-07-21 04:15:00|23.4|21.4|23.4|21.4|23.41|21.41|23.39|21.39|0
1753071600000|2025-07-21 04:20:00|23.41|21.41|23.41|21.41|23.41|21.41|23.39|21.39|0
1753071900000|2025-07-21 04:25:00|23.4|21.4|23.4|21.4|23.4|21.4|23.37|21.37|0
1753072200000|2025-07-21 04:30:00|23.39|21.39|23.4|21.4|23.41|21.41|23.39|21.39|0
1753072500000|2025-07-21 04:35:00|23.24|21.24|23.25|21.25|23.25|21.25|23.23|21.23|0
1753072800000|2025-07-21 04:40:00|23.24|21.24|23.25|21.25|23.26|21.26|23.24|21.24|0
1753073100000|2025-07-21 04:45:00|23.26|21.26|23.25|21.25|23.27|21.27|23.23|21.23|0
1753073400000|2025-07-21 04:50:00|23.24|21.24|23.26|21.26|23.26|21.26|23.24|21.24|0
1753073700000|2025-07-21 04:55:00|23.25|21.25|23.24|21.24|23.27|21.27|23.24|21.24|0
1753074000000|2025-07-21 05:00:00|23.25|21.25|23.24|21.24|23.25|21.25|23.22|21.22|0
1753074300000|2025-07-21 05:05:00|23.25|21.25|23.25|21.25|23.27|21.27|23.24|21.24|0
1753074600000|2025-07-21 05:10:00|23.26|21.26|23.3|21.3|23.33|21.33|23.26|21.26|0
1753074900000|2025-07-21 05:15:00|23.29|21.29|23.31|21.31|23.44|21.44|23.29|21.29|0
1753075200000|2025-07-21 05:20:00|23.32|21.32|23.29|21.29|23.45|21.45|23.29|21.29|0
1753075500000|2025-07-21 05:25:00|23.28|21.28|23.29|21.29|23.45|21.45|23.28|21.28|0
1753075800000|2025-07-21 05:30:00|23.3|21.3|23.29|21.29|23.31|21.31|23.26|21.26|0
1753076100000|2025-07-21 05:35:00|23.28|21.28|23.3|21.3|23.32|21.32|23.28|21.28|0
1753076400000|2025-07-21 05:40:00|23.31|21.31|23.3|21.3|23.32|21.32|23.3|21.3|0
1753076700000|2025-07-21 05:45:00|23.31|21.31|23.3|21.3|23.33|21.33|23.29|21.29|0
1753077000000|2025-07-21 05:50:00|23.31|21.31|23.31|21.31|23.33|21.33|23.29|21.29|0
1753077300000|2025-07-21 05:55:00|23.3|21.3|23.32|21.32|23.33|21.33|23.29|21.29|0
1753077600000|2025-07-21 06:00:00|23.3|21.3|23.29|21.29|23.35|21.35|23.26|21.26|0
1753077900000|2025-07-21 06:05:00|23.28|21.28|23.29|21.29|23.32|21.32|23.28|21.28|0
1753078200000|2025-07-21 06:10:00|23.28|21.28|23.14|21.14|23.31|21.31|23.14|21.14|0
1753078500000|2025-07-21 06:15:00|23.15|21.15|23.15|21.15|23.18|21.18|23.13|21.13|0
1753078800000|2025-07-21 06:20:00|23.14|21.14|23.09|21.09|23.16|21.16|23.07|21.07|0
1753079100000|2025-07-21 06:25:00|23.08|21.08|23.1|21.1|23.11|21.11|23.08|21.08|0
1753079400000|2025-07-21 06:30:00|23.09|21.09|23.08|21.08|23.11|21.11|23.07|21.07|0
1753079700000|2025-07-21 06:35:00|23.09|21.09|23.06|21.06|23.1|21.1|23.04|21.04|0
1753080000000|2025-07-21 06:40:00|23.07|21.07|23.04|21.04|23.07|21.07|23.04|21.04|0
1753080300000|2025-07-21 06:45:00|23.05|21.05|23.08|21.08|23.08|21.08|23.01|21.01|0
1753080600000|2025-07-21 06:50:00|23.07|21.07|23.11|21.11|23.11|21.11|23.01|21.01|0
1753080900000|2025-07-21 06:55:00|23.12|21.12|23.08|21.08|23.12|21.12|23.08|21.08|0
1753081200000|2025-07-21 07:00:00|23.07|21.07|23.05|21.05|23.11|21.11|23.04|21.04|0
1753081500000|2025-07-21 07:05:00|23.04|21.04|23.06|21.06|23.06|21.06|23.02|21.02|0
1753081800000|2025-07-21 07:10:00|23.07|21.07|22.95|20.95|23.07|21.07|22.94|20.94|0
1753082100000|2025-07-21 07:15:00|22.96|20.96|22.96|20.96|23.02|21.02|22.95|20.95|0
1753082400000|2025-07-21 07:20:00|22.95|20.95|22.96|20.96|22.99|20.99|22.93|20.93|0
1753082700000|2025-07-21 07:25:00|22.95|20.95|22.99|20.99|23|21|22.94|20.94|0
1753083000000|2025-07-21 07:30:00|23|21|23.01|21.01|23.03|21.03|22.97|20.97|0
1753083300000|2025-07-21 07:35:00|23|21|22.95|20.95|23.01|21.01|22.95|20.95|0
1753083600000|2025-07-21 07:40:00|22.96|20.96|22.99|20.99|23.01|21.01|22.95|20.95|0
1753083900000|2025-07-21 07:45:00|22.98|20.98|22.99|20.99|23.02|21.02|22.97|20.97|0
1753084200000|2025-07-21 07:50:00|23|21|23.01|21.01|23.02|21.02|22.98|20.98|0
1753084500000|2025-07-21 07:55:00|23|21|22.99|20.99|23.07|21.07|22.98|20.98|0
1753084800000|2025-07-21 08:00:00|22.98|20.98|22.96|20.96|23.03|21.03|22.91|20.91|0
1753085100000|2025-07-21 08:05:00|22.95|20.95|22.82|20.82|22.98|20.98|22.79|20.79|0
1753085400000|2025-07-21 08:10:00|22.81|20.81|22.79|20.79|22.85|20.85|22.79|20.79|0
1753085700000|2025-07-21 08:15:00|22.8|20.8|22.9|20.9|22.92|20.92|22.8|20.8|0
1753086000000|2025-07-21 08:20:00|22.88|20.88|22.8|20.8|22.93|20.93|22.79|20.79|0
1753086300000|2025-07-21 08:25:00|22.79|20.79|22.8|20.8|22.87|20.87|22.78|20.78|0
1753086600000|2025-07-21 08:30:00|22.81|20.81|22.8|20.8|22.82|20.82|22.78|20.78|0
1753086900000|2025-07-21 08:35:00|22.81|20.81|22.8|20.8|22.82|20.82|22.8|20.8|0
1753087200000|2025-07-21 08:40:00|22.79|20.79|22.91|20.91|22.94|20.94|22.79|20.79|0
1753087500000|2025-07-21 08:45:00|22.9|20.9|22.9|20.9|23.02|21.02|22.85|20.85|0
1753087800000|2025-07-21 08:50:00|22.91|20.91|22.9|20.9|22.92|20.92|22.88|20.88|0
1753088100000|2025-07-21 08:55:00|22.89|20.89|22.9|20.9|22.9|20.9|22.88|20.88|0
1753088400000|2025-07-21 09:00:00|22.91|20.91|22.86|20.86|22.91|20.91|22.84|20.84|0
1753088700000|2025-07-21 09:05:00|22.85|20.85|22.87|20.87|22.9|20.9|22.84|20.84|0
1753089000000|2025-07-21 09:10:00|22.86|20.86|22.88|20.88|22.88|20.88|22.85|20.85|0
1753089300000|2025-07-21 09:15:00|22.87|20.87|22.9|20.9|22.92|20.92|22.85|20.85|0
1753089600000|2025-07-21 09:20:00|22.89|20.89|22.9|20.9|22.91|20.91|22.85|20.85|0
1753089900000|2025-07-21 09:25:00|22.89|20.89|22.9|20.9|22.9|20.9|22.89|20.89|0
1753090200000|2025-07-21 09:30:00|22.89|20.89|22.95|20.95|22.98|20.98|22.89|20.89|0
1753090500000|2025-07-21 09:35:00|22.94|20.94|22.96|20.96|22.97|20.97|22.94|20.94|0
1753090800000|2025-07-21 09:40:00|22.97|20.97|22.95|20.95|22.97|20.97|22.93|20.93|0
1753091100000|2025-07-21 09:45:00|22.94|20.94|22.96|20.96|23.01|21.01|22.94|20.94|0
1753091400000|2025-07-21 09:50:00|22.95|20.95|22.96|20.96|23.01|21.01|22.94|20.94|0
1753091700000|2025-07-21 09:55:00|22.97|20.97|22.95|20.95|22.99|20.99|22.95|20.95|0
1753092000000|2025-07-21 10:00:00|22.94|20.94|23.01|21.01|23.11|21.11|22.94|20.94|0
1753092300000|2025-07-21 10:05:00|22.96|20.96|23.02|21.02|23.02|21.02|22.96|20.96|0
1753092600000|2025-07-21 10:10:00|23.01|21.01|22.91|20.91|23.02|21.02|22.86|20.86|0
1753092900000|2025-07-21 10:15:00|22.92|20.92|22.91|20.91|22.93|20.93|22.89|20.89|0
1753093200000|2025-07-21 10:20:00|22.9|20.9|22.91|20.91|22.92|20.92|22.9|20.9|0
1753093500000|2025-07-21 10:25:00|22.92|20.92|22.91|20.91|22.93|20.93|22.9|20.9|0
1753093800000|2025-07-21 10:30:00|22.9|20.9|23.02|21.02|23.02|21.02|22.9|20.9|0
1753094100000|2025-07-21 10:35:00|23.01|21.01|23.01|21.01|23.03|21.03|22.99|20.99|0
1753094400000|2025-07-21 10:40:00|23.02|21.02|23|21|23.02|21.02|22.98|20.98|0
1753094700000|2025-07-21 10:45:00|23.01|21.01|23|21|23.03|21.03|22.99|20.99|0
1753095000000|2025-07-21 10:50:00|23.02|21.02|23.11|21.11|23.13|21.13|22.99|20.99|0
1753095300000|2025-07-21 10:55:00|23.05|21.05|23.06|21.06|23.08|21.08|23.02|21.02|0
1753095600000|2025-07-21 11:00:00|23.07|21.07|23.01|21.01|23.09|21.09|22.98|20.98|0
1753095900000|2025-07-21 11:05:00|23.02|21.02|23.11|21.11|23.14|21.14|22.99|20.99|0
1753096200000|2025-07-21 11:10:00|23.12|21.12|23.12|21.12|23.12|21.12|23.09|21.09|0
1753096500000|2025-07-21 11:15:00|23.11|21.11|23.09|21.09|23.12|21.12|23.08|21.08|0
1753096800000|2025-07-21 11:20:00|23.1|21.1|23.1|21.1|23.11|21.11|23.09|21.09|0
1753097100000|2025-07-21 11:25:00|23.11|21.11|23.05|21.05|23.12|21.12|23.05|21.05|0
1753097400000|2025-07-21 11:30:00|23.06|21.06|23.06|21.06|23.07|21.07|23.03|21.03|0
1753097700000|2025-07-21 11:35:00|23.07|21.07|23.11|21.11|23.13|21.13|23.05|21.05|0
1753098000000|2025-07-21 11:40:00|23.1|21.1|23.11|21.11|23.12|21.12|23.09|21.09|0
1753098300000|2025-07-21 11:45:00|23.1|21.1|23.11|21.11|23.19|21.19|23.1|21.1|0
1753098600000|2025-07-21 11:50:00|23.12|21.12|23.11|21.11|23.12|21.12|23.09|21.09|0
1753098900000|2025-07-21 11:55:00|23.1|21.1|23.11|21.11|23.11|21.11|23.09|21.09|0
1753099200000|2025-07-21 12:00:00|24.54|22.54|23.06|21.06|24.73|22.73|23.06|21.06|0
1753099500000|2025-07-21 12:05:00|23.07|21.07|23.11|21.11|23.14|21.14|23.04|21.04|0
1753099800000|2025-07-21 12:10:00|23.1|21.1|23.1|21.1|23.11|21.11|23.07|21.07|0
1753100100000|2025-07-21 12:15:00|23.12|21.12|23.1|21.1|23.12|21.12|23.1|21.1|0
1753100400000|2025-07-21 12:20:00|23.09|21.09|23.1|21.1|23.11|21.11|23.09|21.09|0
1753100700000|2025-07-21 12:25:00|23.11|21.11|23.1|21.1|23.11|21.11|23.09|21.09|0
1753101000000|2025-07-21 12:30:00|23.11|21.11|23.11|21.11|24.63|22.63|23.09|21.09|0
1753101300000|2025-07-21 12:35:00|23.12|21.12|23.11|21.11|23.14|21.14|23.07|21.07|0
1753101600000|2025-07-21 12:40:00|23.1|21.1|23.15|21.15|23.16|21.16|23.09|21.09|0
1753101900000|2025-07-21 12:45:00|23.16|21.16|23.2|21.2|23.23|21.23|23.15|21.15|0
1753102200000|2025-07-21 12:50:00|23.19|21.19|23.2|21.2|23.24|21.24|23.14|21.14|0
1753102500000|2025-07-21 12:55:00|23.21|21.21|23.29|21.29|23.32|21.32|23.2|21.2|0
1753102800000|2025-07-21 13:00:00|23.3|21.3|23.25|21.25|23.36|21.36|23.24|21.24|0
1753103100000|2025-07-21 13:05:00|23.26|21.26|23.28|21.28|23.3|21.3|23.23|21.23|0
1753103400000|2025-07-21 13:10:00|23.29|21.29|23.24|21.24|23.3|21.3|23.23|21.23|0
1753103700000|2025-07-21 13:15:00|23.22|21.22|23.15|21.15|23.24|21.24|23.13|21.13|0
1753104000000|2025-07-21 13:20:00|23.16|21.16|23.5|20.9|23.5|21.21|23.11|20.9|0
1753104300000|2025-07-21 13:25:00|23.49|20.89|23.37|20.77|23.49|20.89|23.37|20.77|0
1753104600000|2025-07-21 13:30:00|23.07|21.07|23.06|21.06|23.09|21.09|22.94|20.94|0
1753104900000|2025-07-21 13:35:00|23.04|21.04|22.91|20.91|23.07|21.07|22.89|20.89|0
1753105200000|2025-07-21 13:40:00|22.9|20.9|22.84|20.84|22.92|20.92|22.84|20.84|0
1753105500000|2025-07-21 13:45:00|22.83|20.83|22.62|20.62|22.84|20.84|22.59|20.59|0
1753105800000|2025-07-21 13:50:00|22.6|20.6|22.58|20.58|22.65|20.65|22.56|20.56|0
1753106100000|2025-07-21 13:55:00|22.57|20.57|22.51|20.51|22.57|20.57|22.44|20.44|0
1753106400000|2025-07-21 14:00:00|22.44|20.44|22.53|20.53|22.54|20.54|22.43|20.43|0
1753106700000|2025-07-21 14:05:00|22.52|20.52|22.63|20.63|22.63|20.63|22.48|20.48|0
1753107000000|2025-07-21 14:10:00|22.65|20.65|22.4|20.4|22.66|20.66|22.39|20.39|0
1753107300000|2025-07-21 14:15:00|22.39|20.39|22.35|20.35|22.46|20.46|22.33|20.33|0
1753107600000|2025-07-21 14:20:00|22.34|20.34|22.14|20.14|22.36|20.36|22.1|20.1|0
1753107900000|2025-07-21 14:25:00|22.11|20.11|22.08|20.08|22.14|20.14|22.06|20.06|0
1753108200000|2025-07-21 14:30:00|22.07|20.07|22.13|20.13|22.18|20.18|22.05|20.05|0
1753108500000|2025-07-21 14:35:00|22.15|20.15|22.11|20.11|22.17|20.17|22.06|20.06|0
1753108800000|2025-07-21 14:40:00|22.1|20.1|22.16|20.16|22.19|20.19|22.06|20.06|0
1753109100000|2025-07-21 14:45:00|22.17|20.17|22.2|20.2|22.26|20.26|22.15|20.15|0
1753109400000|2025-07-21 14:50:00|22.21|20.21|22.22|20.22|22.25|20.25|22.17|20.17|0
1753109700000|2025-07-21 14:55:00|22.21|20.21|22.14|20.14|22.23|20.23|22.09|20.09|0
1753110000000|2025-07-21 15:00:00|22.11|20.11|22.12|20.12|22.14|20.14|22.09|20.09|0
1753110300000|2025-07-21 15:05:00|22.13|20.13|22.13|20.13|22.17|20.17|22.06|20.06|0
1753110600000|2025-07-21 15:10:00|22.12|20.12|22.06|20.06|22.15|20.15|22.04|20.04|0
1753110900000|2025-07-21 15:15:00|22.07|20.07|22.02|20.02|22.1|20.1|22.01|20.01|0
1753111200000|2025-07-21 15:20:00|22.01|20.01|21.92|19.92|22.03|20.03|21.9|19.9|0
1753111500000|2025-07-21 15:25:00|21.93|19.93|21.9|19.9|21.95|19.95|21.9|19.9|0
1753111800000|2025-07-21 15:30:00|21.89|19.89|21.84|19.84|21.95|19.95|21.81|19.81|0
1753112100000|2025-07-21 15:35:00|21.83|19.83|21.81|19.81|21.88|19.88|21.8|19.8|0
1753112400000|2025-07-21 15:40:00|21.8|19.8|21.86|19.86|21.9|19.9|21.8|19.8|0
1753112700000|2025-07-21 15:45:00|21.88|19.88|21.93|19.93|21.93|19.93|21.85|19.85|0
1753113000000|2025-07-21 15:50:00|21.92|19.92|21.95|19.95|21.95|19.95|21.88|19.88|0
1753113300000|2025-07-21 15:55:00|21.92|19.92|22.02|20.02|22.03|20.03|21.88|19.88|0
1753113600000|2025-07-21 16:00:00|22.03|20.03|22.01|20.01|22.07|20.07|21.99|19.99|0
1753113900000|2025-07-21 16:05:00|22.03|20.03|22.07|20.07|22.16|20.16|22|20|0
1753114200000|2025-07-21 16:10:00|22.06|20.06|22.08|20.08|22.11|20.11|22.02|20.02|0
1753114500000|2025-07-21 16:15:00|22.07|20.07|22.12|20.12|22.14|20.14|22|20|0
1753114800000|2025-07-21 16:20:00|22.13|20.13|22.17|20.17|22.22|20.22|22.12|20.12|0
1753115100000|2025-07-21 16:25:00|22.16|20.16|22.11|20.11|22.2|20.2|22.09|20.09|0
1753115400000|2025-07-21 16:30:00|22.1|20.1|22.01|20.01|22.14|20.14|22.01|20.01|0
1753115700000|2025-07-21 16:35:00|22.02|20.02|22.02|20.02|22.07|20.07|21.99|19.99|0
1753116000000|2025-07-21 16:40:00|22.03|20.03|21.98|19.98|22.05|20.05|21.96|19.96|0
1753116300000|2025-07-21 16:45:00|21.99|19.99|21.92|19.92|22.03|20.03|21.92|19.92|0
1753116600000|2025-07-21 16:50:00|21.91|19.91|21.8|19.8|21.93|19.93|21.8|19.8|0
1753116900000|2025-07-21 16:55:00|21.81|19.81|21.91|19.91|21.94|19.94|21.8|19.8|0
1753117200000|2025-07-21 17:00:00|21.9|19.9|21.86|19.86|21.94|19.94|21.81|19.81|0
1753117500000|2025-07-21 17:05:00|21.83|19.83|21.94|19.94|21.94|19.94|21.81|19.81|0
1753117800000|2025-07-21 17:10:00|21.95|19.95|21.93|19.93|21.95|19.95|21.89|19.89|0
1753118100000|2025-07-21 17:15:00|21.92|19.92|21.93|19.93|21.95|19.95|21.9|19.9|0
1753118400000|2025-07-21 17:20:00|21.92|19.92|21.89|19.89|21.94|19.94|21.86|19.86|0
1753118700000|2025-07-21 17:25:00|21.87|19.87|21.88|19.88|21.89|19.89|21.86|19.86|0
1753119000000|2025-07-21 17:30:00|21.87|19.87|21.89|19.89|21.92|19.92|21.85|19.85|0
1753119300000|2025-07-21 17:35:00|21.9|19.9|21.93|19.93|21.95|19.95|21.87|19.87|0
1753119600000|2025-07-21 17:40:00|21.92|19.92|22.02|20.02|22.02|20.02|21.9|19.9|0
1753119900000|2025-07-21 17:45:00|22.01|20.01|21.97|19.97|22.03|20.03|21.97|19.97|0
1753120200000|2025-07-21 17:50:00|21.98|19.98|22.02|20.02|22.06|20.06|21.98|19.98|0
1753120500000|2025-07-21 17:55:00|22.03|20.03|21.98|19.98|22.04|20.04|21.91|19.91|0
1753120800000|2025-07-21 18:00:00|21.97|19.97|22.02|20.02|22.04|20.04|21.97|19.97|0
1753121100000|2025-07-21 18:05:00|22.01|20.01|22.02|20.02|22.03|20.03|21.96|19.96|0
1753121400000|2025-07-21 18:10:00|22.03|20.03|21.98|19.98|22.05|20.05|21.97|19.97|0
1753121700000|2025-07-21 18:15:00|21.99|19.99|21.97|19.97|22.02|20.02|21.96|19.96|0
1753122000000|2025-07-21 18:20:00|21.98|19.98|21.93|19.93|22.01|20.01|21.88|19.88|0
1753122300000|2025-07-21 18:25:00|21.94|19.94|21.91|19.91|21.95|19.95|21.91|19.91|0
1753122600000|2025-07-21 18:30:00|21.92|19.92|21.98|19.98|22.04|20.04|21.91|19.91|0
1753122900000|2025-07-21 18:35:00|21.99|19.99|22.02|20.02|22.03|20.03|21.96|19.96|0
1753123200000|2025-07-21 18:40:00|22.01|20.01|22.02|20.02|22.05|20.05|21.96|19.96|0
1753123500000|2025-07-21 18:45:00|22.03|20.03|22.13|20.13|22.16|20.16|22.02|20.02|0
1753123800000|2025-07-21 18:50:00|22.14|20.14|22.07|20.07|22.16|20.16|22.07|20.07|0
1753124100000|2025-07-21 18:55:00|22.08|20.08|22.11|20.11|22.15|20.15|22.06|20.06|0
1753124400000|2025-07-21 19:00:00|22.1|20.1|22.22|20.22|22.25|20.25|22.1|20.1|0
1753124700000|2025-07-21 19:05:00|22.21|20.21|22.36|20.36|22.36|20.36|22.18|20.18|0
1753125000000|2025-07-21 19:10:00|22.39|20.39|22.43|20.43|22.62|20.62|22.36|20.36|0
1753125300000|2025-07-21 19:15:00|22.44|20.44|22.37|20.37|22.44|20.44|22.36|20.36|0
1753125600000|2025-07-21 19:20:00|22.38|20.38|22.36|20.36|22.41|20.41|22.34|20.34|0
1753125900000|2025-07-21 19:25:00|22.37|20.37|22.46|20.46|22.5|20.5|22.34|20.34|0
1753126200000|2025-07-21 19:30:00|22.45|20.45|22.47|20.47|22.52|20.52|22.41|20.41|0
1753126500000|2025-07-21 19:35:00|22.48|20.48|22.57|20.57|22.58|20.58|22.42|20.42|0
1753126800000|2025-07-21 19:40:00|22.58|20.58|22.79|20.79|22.81|20.81|22.55|20.55|0
1753127100000|2025-07-21 19:45:00|22.73|20.73|22.82|20.82|22.95|20.95|22.72|20.72|0
1753127400000|2025-07-21 19:50:00|22.84|20.84|22.74|20.74|22.85|20.85|22.67|20.67|0
1753127700000|2025-07-21 19:55:00|22.76|20.76|22.95|20.95|23.03|21.03|22.76|20.76|0
1753128000000|2025-07-21 20:00:00|22.92|20.92|22.82|20.82|22.94|20.94|22.79|20.79|0
1753128300000|2025-07-21 20:05:00|22.81|20.81|22.86|20.86|22.87|20.87|22.78|20.78|0
1753128600000|2025-07-21 20:10:00|22.87|20.87|22.85|20.85|22.94|20.94|22.76|20.76|0
1753128900000|2025-07-21 20:15:00|22.86|20.86|22.81|20.81|22.88|20.88|22.79|20.79|0
1753129200000|2025-07-21 20:20:00|22.8|20.8|22.83|20.83|22.83|20.83|22.78|20.78|0
1753129500000|2025-07-21 20:25:00|22.81|20.81|22.81|20.81|22.85|20.85|22.8|20.8|0
1753129800000|2025-07-21 20:30:00|22.82|20.82|22.78|20.78|22.82|20.82|22.78|20.78|0
1753130100000|2025-07-21 20:35:00|22.81|20.81|22.82|20.82|22.83|20.83|22.79|20.79|0
1753130400000|2025-07-21 20:40:00|22.83|20.83|22.82|20.82|22.83|20.83|22.81|20.81|0
1753130700000|2025-07-21 20:45:00|22.83|20.83|22.81|20.81|22.83|20.83|22.8|20.8|0
1753131000000|2025-07-21 20:50:00|22.8|20.8|22.81|20.81|22.82|20.82|22.8|20.8|0
1753131300000|2025-07-21 20:55:00|23.11|20.51|23.1|20.5|23.13|20.53|23.09|20.49|0
1753131600000|2025-07-21 21:00:00|23.09|20.49|23.09|20.49|23.1|20.5|23.09|20.49|0
1753131900000|2025-07-21 21:05:00|23.11|20.51|23.09|20.49|23.11|20.51|23.09|20.49|0
1753132200000|2025-07-21 21:10:00|23.1|20.5|23.1|20.5|23.1|20.5|23.09|20.49|0
1753132800000|2025-07-21 21:20:00|23.09|20.49|23.1|20.5|23.1|20.5|23.09|20.49|0
1753133100000|2025-07-21 21:25:00|23.11|20.51|23.1|20.5|23.11|20.51|23.1|20.5|0
1753133400000|2025-07-21 21:30:00|23.11|20.51|23.11|20.51|23.11|20.51|23.11|20.51|0
1753133700000|2025-07-21 21:35:00|23.1|20.5|23.11|20.51|23.11|20.51|23.1|20.5|0
1753134000000|2025-07-21 21:40:00|23.1|20.5|23.1|20.5|23.1|20.5|23.1|20.5|0
1753134600000|2025-07-21 21:50:00|23.11|20.51|23.1|20.5|23.11|20.51|23.1|20.5|0
1753134900000|2025-07-21 21:55:00|23.11|20.51|23.09|20.49|23.11|20.51|23.08|20.48|0
1753135200000|2025-07-21 22:00:00|23.11|20.51|23.05|20.45|23.13|20.53|23.05|20.45|0
1753135500000|2025-07-21 22:05:00|23.06|20.46|23.1|20.5|23.12|20.52|23.06|20.46|0
1753135800000|2025-07-21 22:10:00|23.09|20.49|23.14|20.54|23.15|20.55|23.08|20.48|0
1753136100000|2025-07-21 22:15:00|23.15|20.55|23.13|20.53|23.16|20.56|23.13|20.53|0
1753136400000|2025-07-21 22:20:00|23.12|20.52|23.08|20.48|23.13|20.53|23.08|20.48|0
1753136700000|2025-07-21 22:25:00|23.07|20.47|23.05|20.45|23.08|20.48|23.05|20.45|0
1753137000000|2025-07-21 22:30:00|23.06|20.46|23.07|20.47|23.09|20.49|23.06|20.46|0
1753137300000|2025-07-21 22:35:00|23.08|20.48|23.1|20.5|23.13|20.53|23.07|20.47|0
1753137600000|2025-07-21 22:40:00|23.11|20.51|23.11|20.51|23.13|20.53|23.08|20.48|0
1753137900000|2025-07-21 22:45:00|23.12|20.52|23.09|20.49|23.12|20.52|23.08|20.48|0
1753138200000|2025-07-21 22:50:00|23.1|20.5|23.11|20.51|23.12|20.52|23.09|20.49|0
1753138500000|2025-07-21 22:55:00|23.12|20.52|23.11|20.51|23.12|20.52|23.11|20.51|0
1753138800000|2025-07-21 23:00:00|23.1|20.5|23.12|20.52|23.12|20.52|23.07|20.47|0
1753139100000|2025-07-21 23:05:00|23.11|20.51|23.09|20.49|23.12|20.52|23.08|20.48|0
1753139400000|2025-07-21 23:10:00|23.1|20.5|23.1|20.5|23.1|20.5|23.1|20.5|0
1753139700000|2025-07-21 23:15:00|23.11|20.51|23.08|20.48|23.11|20.51|23.07|20.47|0
1753140000000|2025-07-21 23:20:00|23.09|20.49|23.1|20.5|23.1|20.5|23.07|20.47|0
1753140300000|2025-07-21 23:25:00|23.11|20.51|23.07|20.47|23.11|20.51|23.06|20.46|0
1753140600000|2025-07-21 23:30:00|23.06|20.46|23.07|20.47|23.08|20.48|23.06|20.46|0
1753140900000|2025-07-21 23:35:00|23.06|20.46|23.05|20.45|23.07|20.47|23.05|20.45|0
1753141200000|2025-07-21 23:40:00|23.06|20.46|23.08|20.48|23.08|20.48|23.06|20.46|0
1753141500000|2025-07-21 23:45:00|23.07|20.47|23.12|20.52|23.15|20.55|23.07|20.47|0
1753141800000|2025-07-21 23:50:00|23.11|20.51|23.09|20.49|23.14|20.54|23.08|20.48|0
1753142100000|2025-07-21 23:55:00|23.08|20.48|23.07|20.47|23.08|20.48|23.06|20.46|0
1753142400000|2025-07-22 00:00:00|23.08|20.48|23.03|20.43|23.08|20.48|23.03|20.43|0
1753142700000|2025-07-22 00:05:00|23.02|20.42|23.02|20.42|23.04|20.44|23.01|20.41|0
1753143000000|2025-07-22 00:10:00|23.03|20.43|22.99|20.39|23.03|20.43|22.98|20.38|0
1753143300000|2025-07-22 00:15:00|23|20.4|22.72|20.72|23.01|20.73|22.66|20.4|0
1753143600000|2025-07-22 00:20:00|22.71|20.71|22.66|20.66|22.72|20.72|22.65|20.65|0
1753143900000|2025-07-22 00:25:00|22.67|20.67|22.67|20.67|22.67|20.67|22.65|20.65|0
1753144200000|2025-07-22 00:30:00|22.68|20.68|22.68|20.68|22.7|20.7|22.65|20.65|0
1753144500000|2025-07-22 00:35:00|22.67|20.67|22.66|20.66|22.78|20.78|22.65|20.65|0
1753144800000|2025-07-22 00:40:00|22.67|20.67|22.67|20.67|22.68|20.68|22.65|20.65|0
1753145100000|2025-07-22 00:45:00|22.68|20.68|22.71|20.71|22.71|20.71|22.65|20.65|0
1753145400000|2025-07-22 00:50:00|22.68|20.68|22.66|20.66|22.7|20.7|22.66|20.66|0
1753145700000|2025-07-22 00:55:00|22.67|20.67|22.67|20.67|22.7|20.7|22.65|20.65|0
1753146000000|2025-07-22 01:00:00|22.66|20.66|22.72|20.72|22.74|20.74|22.66|20.66|0
1753146300000|2025-07-22 01:05:00|22.71|20.71|22.72|20.72|22.74|20.74|22.69|20.69|0
1753146600000|2025-07-22 01:10:00|22.73|20.73|22.73|20.73|22.73|20.73|22.67|20.67|0
1753146900000|2025-07-22 01:15:00|22.72|20.72|22.71|20.71|22.74|20.74|22.68|20.68|0
1753147200000|2025-07-22 01:20:00|22.7|20.7|22.71|20.71|22.73|20.73|22.65|20.65|0
1753147500000|2025-07-22 01:25:00|22.72|20.72|22.71|20.71|22.74|20.74|22.7|20.7|0
1753147800000|2025-07-22 01:30:00|22.72|20.72|22.67|20.67|22.72|20.72|22.65|20.65|0
1753148100000|2025-07-22 01:35:00|22.66|20.66|22.67|20.67|22.69|20.69|22.66|20.66|0
1753148400000|2025-07-22 01:40:00|22.68|20.68|22.66|20.66|22.68|20.68|22.65|20.65|0
1753148700000|2025-07-22 01:45:00|22.65|20.65|22.58|20.58|22.69|20.69|22.55|20.55|0
1753149000000|2025-07-22 01:50:00|22.57|20.57|22.57|20.57|22.6|20.6|22.57|20.57|0
1753149300000|2025-07-22 01:55:00|22.6|20.6|22.56|20.56|22.63|20.63|22.55|20.55|0
1753149600000|2025-07-22 02:00:00|22.55|20.55|22.57|20.57|22.59|20.59|22.54|20.54|0
1753149900000|2025-07-22 02:05:00|22.58|20.58|22.63|20.63|22.64|20.64|22.56|20.56|0
1753150200000|2025-07-22 02:10:00|22.62|20.62|22.61|20.61|22.64|20.64|22.6|20.6|0
1753150500000|2025-07-22 02:15:00|22.6|20.6|22.63|20.63|22.64|20.64|22.6|20.6|0
1753150800000|2025-07-22 02:20:00|22.62|20.62|22.62|20.62|22.64|20.64|22.62|20.62|0
1753151100000|2025-07-22 02:25:00|22.63|20.63|22.68|20.68|22.68|20.68|22.62|20.62|0
1753151400000|2025-07-22 02:30:00|22.69|20.69|22.67|20.67|22.69|20.69|22.66|20.66|0
1753151700000|2025-07-22 02:35:00|22.68|20.68|22.68|20.68|22.69|20.69|22.66|20.66|0
1753152000000|2025-07-22 02:40:00|22.67|20.67|22.73|20.73|22.74|20.74|22.67|20.67|0
1753152300000|2025-07-22 02:45:00|22.74|20.74|22.78|20.78|22.79|20.79|22.74|20.74|0
1753152600000|2025-07-22 02:50:00|22.77|20.77|22.79|20.79|22.79|20.79|22.77|20.77|0
1753152900000|2025-07-22 02:55:00|22.78|20.78|22.78|20.78|22.78|20.78|22.76|20.76|0
1753153200000|2025-07-22 03:00:00|22.77|20.77|22.76|20.76|22.79|20.79|22.76|20.76|0
1753153500000|2025-07-22 03:05:00|22.75|20.75|22.77|20.77|22.78|20.78|22.75|20.75|0
1753153800000|2025-07-22 03:10:00|22.76|20.76|22.77|20.77|22.79|20.79|22.76|20.76|0
1753154100000|2025-07-22 03:15:00|22.78|20.78|22.79|20.79|22.79|20.79|22.76|20.76|0
1753154400000|2025-07-22 03:20:00|22.8|20.8|22.78|20.78|22.8|20.8|22.77|20.77|0
1753154700000|2025-07-22 03:25:00|22.77|20.77|22.78|20.78|22.79|20.79|22.76|20.76|0
1753155000000|2025-07-22 03:30:00|22.77|20.77|22.79|20.79|22.8|20.8|22.76|20.76|0
1753155300000|2025-07-22 03:35:00|22.8|20.8|22.81|20.81|22.91|20.91|22.8|20.8|0
1753155600000|2025-07-22 03:40:00|22.82|20.82|22.81|20.81|22.84|20.84|22.8|20.8|0
1753155900000|2025-07-22 03:45:00|22.82|20.82|22.82|20.82|22.84|20.84|22.8|20.8|0
1753156200000|2025-07-22 03:50:00|22.83|20.83|22.81|20.81|22.83|20.83|22.8|20.8|0
1753156500000|2025-07-22 03:55:00|22.82|20.82|22.8|20.8|22.84|20.84|22.8|20.8|0
1753156800000|2025-07-22 04:00:00|23.67|21.67|22.97|20.97|23.67|21.67|22.8|20.8|0
1753157100000|2025-07-22 04:05:00|22.83|20.83|22.82|20.82|22.84|20.84|22.82|20.82|0
1753157400000|2025-07-22 04:10:00|22.83|20.83|22.83|20.83|22.86|20.86|22.82|20.82|0
1753157700000|2025-07-22 04:15:00|22.82|20.82|22.98|20.98|23.03|21.03|22.82|20.82|0
1753158000000|2025-07-22 04:20:00|22.97|20.97|22.97|20.97|22.99|20.99|22.95|20.95|0
1753158300000|2025-07-22 04:25:00|22.96|20.96|22.96|20.96|22.98|20.98|22.94|20.94|0
1753158600000|2025-07-22 04:30:00|22.97|20.97|22.97|20.97|22.98|20.98|22.95|20.95|0
1753158900000|2025-07-22 04:35:00|22.98|20.98|22.97|20.97|22.99|20.99|22.96|20.96|0
1753159200000|2025-07-22 04:40:00|22.98|20.98|22.96|20.96|23.14|21.14|22.96|20.96|0
1753159500000|2025-07-22 04:45:00|22.95|20.95|22.96|20.96|23|21|22.94|20.94|0
1753159800000|2025-07-22 04:50:00|22.97|20.97|22.98|20.98|22.99|20.99|22.97|20.97|0
1753160100000|2025-07-22 04:55:00|22.97|20.97|22.96|20.96|22.99|20.99|22.94|20.94|0
1753160400000|2025-07-22 05:00:00|22.93|20.93|22.97|20.97|23.01|21.01|22.93|20.93|0
1753160700000|2025-07-22 05:05:00|23.11|21.11|22.96|20.96|23.12|21.12|22.93|20.93|0
1753161000000|2025-07-22 05:10:00|22.95|20.95|22.96|20.96|22.98|20.98|22.94|20.94|0
1753161300000|2025-07-22 05:15:00|22.97|20.97|23.02|21.02|23.03|21.03|22.95|20.95|0
1753161600000|2025-07-22 05:20:00|23.01|21.01|23.01|21.01|23.03|21.03|22.99|20.99|0
1753161900000|2025-07-22 05:25:00|23.02|21.02|23.02|21.02|23.03|21.03|23|21|0
1753162200000|2025-07-22 05:30:00|23.01|21.01|23.11|21.11|23.12|21.12|22.96|20.96|0
1753162500000|2025-07-22 05:35:00|23.12|21.12|23.01|21.01|23.12|21.12|22.95|20.95|0
1753162800000|2025-07-22 05:40:00|23|21|23.02|21.02|23.02|21.02|22.99|20.99|0
1753163100000|2025-07-22 05:45:00|23.01|21.01|23.02|21.02|23.02|21.02|22.99|20.99|0
1753163400000|2025-07-22 05:50:00|23.01|21.01|22.96|20.96|23.01|21.01|22.94|20.94|0
1753163700000|2025-07-22 05:55:00|22.97|20.97|22.97|20.97|22.98|20.98|22.95|20.95|0
1753164000000|2025-07-22 06:00:00|22.96|20.96|23.01|21.01|23.01|21.01|22.95|20.95|0
1753164300000|2025-07-22 06:05:00|23|21|22.98|20.98|23.03|21.03|22.96|20.96|0
1753164600000|2025-07-22 06:10:00|22.97|20.97|22.97|20.97|23.06|21.06|22.93|20.93|0
1753164900000|2025-07-22 06:15:00|22.99|20.99|22.96|20.96|22.99|20.99|22.95|20.95|0
1753165200000|2025-07-22 06:20:00|22.95|20.95|22.96|20.96|22.97|20.97|22.94|20.94|0
1753165500000|2025-07-22 06:25:00|22.97|20.97|22.96|20.96|22.97|20.97|22.93|20.93|0
1753165800000|2025-07-22 06:30:00|22.97|20.97|22.94|20.94|22.97|20.97|22.94|20.94|0
1753166100000|2025-07-22 06:35:00|22.95|20.95|22.95|20.95|22.98|20.98|22.94|20.94|0
1753166400000|2025-07-22 06:40:00|22.93|20.93|22.97|20.97|22.98|20.98|22.93|20.93|0
1753166700000|2025-07-22 06:45:00|22.96|20.96|22.95|20.95|22.98|20.98|22.95|20.95|0
1753167000000|2025-07-22 06:50:00|22.94|20.94|22.97|20.97|22.97|20.97|22.93|20.93|0
1753167300000|2025-07-22 06:55:00|22.95|20.95|22.96|20.96|22.97|20.97|22.94|20.94|0
1753167600000|2025-07-22 07:00:00|22.97|20.97|22.88|20.88|22.97|20.97|22.87|20.87|0
1753167900000|2025-07-22 07:05:00|22.89|20.89|22.9|20.9|22.95|20.95|22.86|20.86|0
1753168200000|2025-07-22 07:10:00|22.91|20.91|22.82|20.82|22.92|20.92|22.8|20.8|0
1753168500000|2025-07-22 07:15:00|22.84|20.84|22.8|20.8|22.85|20.85|22.79|20.79|0
1753168800000|2025-07-22 07:20:00|22.82|20.82|22.81|20.81|22.86|20.86|22.8|20.8|0
1753169100000|2025-07-22 07:25:00|22.82|20.82|22.82|20.82|22.83|20.83|22.78|20.78|0
1753169400000|2025-07-22 07:30:00|22.81|20.81|22.82|20.82|22.84|20.84|22.79|20.79|0
1753169700000|2025-07-22 07:35:00|22.81|20.81|22.8|20.8|22.83|20.83|22.79|20.79|0
1753170000000|2025-07-22 07:40:00|22.79|20.79|22.87|20.87|22.87|20.87|22.79|20.79|0
1753170300000|2025-07-22 07:45:00|22.86|20.86|22.86|20.86|22.88|20.88|22.83|20.83|0
1753170600000|2025-07-22 07:50:00|22.87|20.87|22.93|20.93|22.93|20.93|22.85|20.85|0
1753170900000|2025-07-22 07:55:00|22.91|20.91|23.12|21.12|23.2|21.2|22.91|20.91|0
1753171200000|2025-07-22 08:00:00|23.13|21.13|23|21|23.2|21.2|22.98|20.98|0
1753171500000|2025-07-22 08:05:00|23.02|21.02|22.97|20.97|23.02|21.02|22.93|20.93|0
1753171800000|2025-07-22 08:10:00|22.96|20.96|22.89|20.89|22.97|20.97|22.89|20.89|0
1753172100000|2025-07-22 08:15:00|22.9|20.9|22.96|20.96|22.98|20.98|22.88|20.88|0
1753172400000|2025-07-22 08:20:00|22.97|20.97|23.06|21.06|23.08|21.08|22.94|20.94|0
1753172700000|2025-07-22 08:25:00|23.05|21.05|23.15|21.15|23.18|21.18|23.04|21.04|0
1753173000000|2025-07-22 08:30:00|23.16|21.16|23.12|21.12|23.16|21.16|23.08|21.08|0
1753173300000|2025-07-22 08:35:00|23.13|21.13|23.11|21.11|23.15|21.15|23.07|21.07|0
1753173600000|2025-07-22 08:40:00|23.12|21.12|23.16|21.16|23.18|21.18|23.1|21.1|0
1753173900000|2025-07-22 08:45:00|23.15|21.15|23.15|21.15|23.2|21.2|23.09|21.09|0
1753174200000|2025-07-22 08:50:00|23.16|21.16|23.11|21.11|23.17|21.17|23.09|21.09|0
1753174500000|2025-07-22 08:55:00|23.12|21.12|23.13|21.13|23.17|21.17|23.09|21.09|0
1753174800000|2025-07-22 09:00:00|23.12|21.12|23.15|21.15|23.18|21.18|23.11|21.11|0
1753175100000|2025-07-22 09:05:00|23.16|21.16|23.17|21.17|23.17|21.17|23.14|21.14|0
1753175400000|2025-07-22 09:10:00|23.16|21.16|23.16|21.16|23.16|21.16|23.13|21.13|0
1753175700000|2025-07-22 09:15:00|23.15|21.15|23.16|21.16|23.17|21.17|23.1|21.1|0
1753176000000|2025-07-22 09:20:00|23.15|21.15|23.16|21.16|23.2|21.2|23.14|21.14|0
1753176300000|2025-07-22 09:25:00|23.17|21.17|23.21|21.21|23.22|21.22|23.15|21.15|0
1753176600000|2025-07-22 09:30:00|23.22|21.22|23.21|21.21|23.22|21.22|23.18|21.18|0
1753176900000|2025-07-22 09:35:00|23.2|21.2|23.21|21.21|23.22|21.22|23.18|21.18|0
1753177200000|2025-07-22 09:40:00|23.22|21.22|23.2|21.2|23.26|21.26|23.19|21.19|0
1753177500000|2025-07-22 09:45:00|23.21|21.21|23.21|21.21|23.22|21.22|23.17|21.17|0
1753177800000|2025-07-22 09:50:00|23.2|21.2|23.21|21.21|23.24|21.24|23.19|21.19|0
1753178100000|2025-07-22 09:55:00|23.2|21.2|23.21|21.21|23.22|21.22|23.18|21.18|0
1753178400000|2025-07-22 10:00:00|23.2|21.2|23.11|21.11|23.27|21.27|23.09|21.09|0
1753178700000|2025-07-22 10:05:00|23.1|21.1|23.11|21.11|23.13|21.13|23.09|21.09|0
1753179000000|2025-07-22 10:10:00|23.12|21.12|23.12|21.12|23.13|21.13|23.08|21.08|0
1753179300000|2025-07-22 10:15:00|23.11|21.11|23.11|21.11|23.14|21.14|23.09|21.09|0
1753179600000|2025-07-22 10:20:00|23.1|21.1|23.1|21.1|23.15|21.15|23.1|21.1|0
1753179900000|2025-07-22 10:25:00|23.11|21.11|23.15|21.15|23.16|21.16|23.09|21.09|0
1753180200000|2025-07-22 10:30:00|23.14|21.14|23.16|21.16|23.18|21.18|23.13|21.13|0
1753180500000|2025-07-22 10:35:00|23.15|21.15|23.15|21.15|23.21|21.21|23.13|21.13|0
1753180800000|2025-07-22 10:40:00|23.16|21.16|23.16|21.16|23.17|21.17|23.14|21.14|0
1753181100000|2025-07-22 10:45:00|23.15|21.15|23.15|21.15|23.18|21.18|23.14|21.14|0
1753181400000|2025-07-22 10:50:00|23.14|21.14|23.15|21.15|23.18|21.18|23.13|21.13|0
1753181700000|2025-07-22 10:55:00|23.16|21.16|23.1|21.1|23.16|21.16|23.1|21.1|0
1753182000000|2025-07-22 11:00:00|23.09|21.09|23.1|21.1|23.18|21.18|23.07|21.07|0
1753182300000|2025-07-22 11:05:00|23.11|21.11|23.02|21.02|23.11|21.11|22.99|20.99|0
1753182600000|2025-07-22 11:10:00|23.03|21.03|23.06|21.06|23.07|21.07|22.99|20.99|0
1753182900000|2025-07-22 11:15:00|23.07|21.07|23.12|21.12|23.12|21.12|23.04|21.04|0
1753183200000|2025-07-22 11:20:00|23.13|21.13|23.11|21.11|23.13|21.13|23.09|21.09|0
1753183500000|2025-07-22 11:25:00|23.12|21.12|23.1|21.1|23.12|21.12|23.09|21.09|0
1753183800000|2025-07-22 11:30:00|23.11|21.11|23.1|21.1|23.11|21.11|23.09|21.09|0
1753184100000|2025-07-22 11:35:00|23.11|21.11|23.14|21.14|23.18|21.18|23.08|21.08|0
1753184400000|2025-07-22 11:40:00|23.15|21.15|23.11|21.11|23.17|21.17|22.96|20.96|0
1753184700000|2025-07-22 11:45:00|23.02|21.02|22.95|20.95|23.04|21.04|22.93|20.93|0
1753185000000|2025-07-22 11:50:00|22.96|20.96|22.89|20.89|22.99|20.99|22.88|20.88|0
1753185300000|2025-07-22 11:55:00|22.91|20.91|22.91|20.91|22.94|20.94|22.87|20.87|0
1753185600000|2025-07-22 12:00:00|22.92|20.92|22.84|20.84|23.01|21.01|22.83|20.83|0
1753185900000|2025-07-22 12:05:00|22.85|20.85|22.82|20.82|22.87|20.87|22.8|20.8|0
1753186200000|2025-07-22 12:10:00|22.83|20.83|22.8|20.8|22.84|20.84|22.79|20.79|0
1753186500000|2025-07-22 12:15:00|22.79|20.79|22.86|20.86|22.86|20.86|22.78|20.78|0
1753186800000|2025-07-22 12:20:00|22.85|20.85|22.85|20.85|22.88|20.88|22.8|20.8|0
1753187100000|2025-07-22 12:25:00|22.86|20.86|22.82|20.82|22.86|20.86|22.77|20.77|0
1753187400000|2025-07-22 12:30:00|22.81|20.81|22.74|20.74|22.82|20.82|22.74|20.74|0
1753187700000|2025-07-22 12:35:00|22.75|20.75|22.76|20.76|22.79|20.79|22.7|20.7|0
1753188000000|2025-07-22 12:40:00|22.77|20.77|22.77|20.77|22.77|20.77|22.75|20.75|0
1753188300000|2025-07-22 12:45:00|22.78|20.78|22.74|20.74|22.78|20.78|22.74|20.74|0
1753188600000|2025-07-22 12:50:00|22.75|20.75|22.71|20.71|22.76|20.76|22.69|20.69|0
1753188900000|2025-07-22 12:55:00|22.7|20.7|22.71|20.71|22.74|20.74|22.69|20.69|0
1753189200000|2025-07-22 13:00:00|22.7|20.7|22.66|20.66|23.22|21.22|22.64|20.64|0
1753189500000|2025-07-22 13:05:00|22.67|20.67|22.65|20.65|22.69|20.69|22.61|20.61|0
1753189800000|2025-07-22 13:10:00|22.63|20.63|22.71|20.71|22.71|20.71|22.63|20.63|0
1753190100000|2025-07-22 13:15:00|22.7|20.7|22.71|20.71|22.73|20.73|22.69|20.69|0
1753190400000|2025-07-22 13:20:00|22.7|20.7|23.03|20.43|23.04|20.77|22.7|20.43|0
1753190700000|2025-07-22 13:25:00|23.05|20.45|23.06|20.46|23.11|20.51|23.03|20.43|0
1753191000000|2025-07-22 13:30:00|22.76|20.76|22.96|20.96|23.01|21.01|22.76|20.76|0
1753191300000|2025-07-22 13:35:00|22.97|20.97|22.65|20.65|22.97|20.97|22.65|20.65|0
1753191600000|2025-07-22 13:40:00|22.67|20.67|22.79|20.79|22.86|20.86|22.67|20.67|0
1753191900000|2025-07-22 13:45:00|22.8|20.8|23.29|21.29|23.33|21.33|22.8|20.8|0
1753192200000|2025-07-22 13:50:00|23.3|21.3|24.5|21.9|24.55|22.2|23.23|21.23|0
1753192500000|2025-07-22 13:55:00|24.48|21.88|24.27|21.67|24.5|21.9|24.01|21.41|0
1753192800000|2025-07-22 14:00:00|24.29|21.69|24.33|21.73|24.45|21.85|24.21|21.61|0
1753193100000|2025-07-22 14:05:00|24.29|21.69|24.06|21.46|24.31|21.71|23.98|21.38|0
1753193400000|2025-07-22 14:10:00|24.07|21.47|24.09|21.49|24.31|21.71|24.01|21.41|0
1753193700000|2025-07-22 14:15:00|24.08|21.48|24.11|21.51|24.18|21.58|23.99|21.39|0
1753194000000|2025-07-22 14:20:00|24.1|21.5|24.11|21.51|24.19|21.59|24.03|21.43|0
1753194300000|2025-07-22 14:25:00|24.12|21.52|24.14|21.54|24.21|21.61|24.07|21.47|0
1753194600000|2025-07-22 14:30:00|24.16|21.56|23.91|21.31|24.18|21.58|23.86|21.26|0
1753194900000|2025-07-22 14:35:00|23.9|21.3|23.74|21.14|23.9|21.3|23.71|21.11|0
1753195200000|2025-07-22 14:40:00|23.76|21.16|23.76|21.16|23.88|21.28|23.74|21.14|0
1753195500000|2025-07-22 14:45:00|23.77|21.17|23.85|21.25|23.86|21.26|23.73|21.13|0
1753195800000|2025-07-22 14:50:00|23.84|21.24|23.92|21.32|23.92|21.32|23.81|21.21|0
1753196100000|2025-07-22 14:55:00|23.94|21.34|23.61|21.01|23.94|21.34|23.57|20.97|0
1753196400000|2025-07-22 15:00:00|23.59|20.99|23.71|21.11|23.73|21.13|23.57|20.97|0
1753196700000|2025-07-22 15:05:00|23.7|21.1|23.61|21.01|23.73|21.13|23.55|20.95|0
1753197000000|2025-07-22 15:10:00|23.62|21.02|23.71|21.11|23.74|21.14|23.55|20.95|0
1753197300000|2025-07-22 15:15:00|23.72|21.12|23.64|21.04|23.82|21.22|23.64|21.04|0
1753197600000|2025-07-22 15:20:00|23.66|21.06|23.71|21.11|23.74|21.14|23.62|21.02|0
1753197900000|2025-07-22 15:25:00|23.7|21.1|23.75|21.15|23.76|21.16|23.66|21.06|0
1753198200000|2025-07-22 15:30:00|23.74|21.14|23.37|21.37|23.77|21.41|23.37|21.06|0
1753198500000|2025-07-22 15:35:00|23.35|21.35|23.4|21.4|23.45|21.45|23.3|21.3|0
1753198800000|2025-07-22 15:40:00|23.41|21.41|23.47|21.47|23.56|21.56|23.41|21.41|0
1753199100000|2025-07-22 15:45:00|23.48|21.48|23.34|21.34|23.51|21.51|23.28|21.28|0
1753199400000|2025-07-22 15:50:00|23.33|21.33|23.39|21.39|23.45|21.45|23.33|21.33|0
1753199700000|2025-07-22 15:55:00|23.41|21.41|23.4|21.4|23.45|21.45|23.37|21.37|0
1753200000000|2025-07-22 16:00:00|23.39|21.39|23.5|21.5|23.53|21.53|23.36|21.36|0
1753200300000|2025-07-22 16:05:00|23.51|21.51|23.38|21.38|23.51|21.51|23.36|21.36|0
1753200600000|2025-07-22 16:10:00|23.39|21.39|23.42|21.42|23.5|21.5|23.36|21.36|0
1753200900000|2025-07-22 16:15:00|23.41|21.41|23.21|21.21|23.42|21.42|23.21|21.21|0
1753201200000|2025-07-22 16:20:00|23.22|21.22|23.22|21.22|23.27|21.27|23.16|21.16|0
1753201500000|2025-07-22 16:25:00|23.23|21.23|23.49|21.49|23.55|21.55|23.21|21.21|0
1753201800000|2025-07-22 16:30:00|23.5|21.5|23.34|21.34|23.52|21.52|23.32|21.32|0
1753202100000|2025-07-22 16:35:00|23.35|21.35|23.3|21.3|23.37|21.37|23.28|21.28|0
1753202400000|2025-07-22 16:40:00|23.31|21.31|23.34|21.34|23.46|21.46|23.27|21.27|0
1753202700000|2025-07-22 16:45:00|23.36|21.36|23.23|21.23|23.42|21.42|23.23|21.23|0
1753203000000|2025-07-22 16:50:00|23.24|21.24|23.13|21.13|23.29|21.29|23.07|21.07|0
1753203300000|2025-07-22 16:55:00|23.12|21.12|23.11|21.11|23.17|21.17|23.08|21.08|0
1753203600000|2025-07-22 17:00:00|23.1|21.1|23.01|21.01|23.12|21.12|22.99|20.99|0
1753203900000|2025-07-22 17:05:00|23|21|23.07|21.07|23.1|21.1|22.99|20.99|0
1753204200000|2025-07-22 17:10:00|23.08|21.08|23.01|21.01|23.11|21.11|23.01|21.01|0
1753204500000|2025-07-22 17:15:00|23|21|22.91|20.91|23|21|22.87|20.87|0
1753204800000|2025-07-22 17:20:00|22.92|20.92|22.85|20.85|22.94|20.94|22.77|20.77|0
1753205100000|2025-07-22 17:25:00|22.84|20.84|22.61|20.61|22.84|20.84|22.56|20.56|0
1753205400000|2025-07-22 17:30:00|22.6|20.6|22.71|20.71|22.73|20.73|22.58|20.58|0
1753205700000|2025-07-22 17:35:00|22.7|20.7|22.72|20.72|22.74|20.74|22.7|20.7|0
1753206000000|2025-07-22 17:40:00|22.73|20.73|22.87|20.87|22.94|20.94|22.71|20.71|0
1753206300000|2025-07-22 17:45:00|22.89|20.89|22.86|20.86|22.9|20.9|22.8|20.8|0
1753206600000|2025-07-22 17:50:00|22.85|20.85|22.92|20.92|22.96|20.96|22.83|20.83|0
1753206900000|2025-07-22 17:55:00|22.93|20.93|22.91|20.91|22.95|20.95|22.89|20.89|0
1753207200000|2025-07-22 18:00:00|22.9|20.9|22.82|20.82|22.91|20.91|22.79|20.79|0
1753207500000|2025-07-22 18:05:00|22.83|20.83|22.81|20.81|22.85|20.85|22.78|20.78|0
1753207800000|2025-07-22 18:10:00|22.82|20.82|22.82|20.82|22.87|20.87|22.77|20.77|0
1753208100000|2025-07-22 18:15:00|22.81|20.81|23|21|23.13|21.13|22.8|20.8|0
1753208400000|2025-07-22 18:20:00|22.97|20.97|22.85|20.85|22.99|20.99|22.76|20.76|0
1753208700000|2025-07-22 18:25:00|22.86|20.86|22.91|20.91|22.93|20.93|22.79|20.79|0
1753209000000|2025-07-22 18:30:00|22.92|20.92|22.81|20.81|22.93|20.93|22.78|20.78|0
1753209300000|2025-07-22 18:35:00|22.8|20.8|22.7|20.7|22.83|20.83|22.68|20.68|0
1753209600000|2025-07-22 18:40:00|22.68|20.68|22.72|20.72|22.74|20.74|22.58|20.58|0
1753209900000|2025-07-22 18:45:00|22.7|20.7|22.73|20.73|22.75|20.75|22.69|20.69|0
1753210200000|2025-07-22 18:50:00|22.72|20.72|22.6|20.6|22.74|20.74|22.58|20.58|0
1753210500000|2025-07-22 18:55:00|22.59|20.59|22.63|20.63|22.65|20.65|22.59|20.59|0
1753210800000|2025-07-22 19:00:00|22.64|20.64|22.71|20.71|22.73|20.73|22.58|20.58|0
1753211100000|2025-07-22 19:05:00|22.7|20.7|22.7|20.7|22.75|20.75|22.69|20.69|0
1753211400000|2025-07-22 19:10:00|22.69|20.69|22.77|20.77|22.78|20.78|22.69|20.69|0
1753211700000|2025-07-22 19:15:00|22.76|20.76|22.71|20.71|22.8|20.8|22.69|20.69|0
1753212000000|2025-07-22 19:20:00|22.72|20.72|22.71|20.71|22.74|20.74|22.68|20.68|0
1753212300000|2025-07-22 19:25:00|22.72|20.72|22.73|20.73|22.74|20.74|22.69|20.69|0
1753212600000|2025-07-22 19:30:00|22.74|20.74|22.73|20.73|22.76|20.76|22.68|20.68|0
1753212900000|2025-07-22 19:35:00|22.72|20.72|22.67|20.67|22.75|20.75|22.63|20.63|0
1753213200000|2025-07-22 19:40:00|22.66|20.66|22.73|20.73|22.74|20.74|22.66|20.66|0
1753213500000|2025-07-22 19:45:00|22.72|20.72|22.73|20.73|22.75|20.75|22.68|20.68|0
1753213800000|2025-07-22 19:50:00|22.72|20.72|22.78|20.78|22.86|20.86|22.67|20.67|0
1753214100000|2025-07-22 19:55:00|22.81|20.81|22.83|20.83|22.83|20.83|22.54|20.54|0
1753214400000|2025-07-22 20:00:00|22.87|20.87|22.86|20.86|22.99|20.99|22.82|20.82|0
1753214700000|2025-07-22 20:05:00|22.87|20.87|22.87|20.87|22.95|20.95|22.83|20.83|0
1753215000000|2025-07-22 20:10:00|22.88|20.88|22.88|20.88|22.9|20.9|22.84|20.84|0
1753215300000|2025-07-22 20:15:00|22.87|20.87|22.87|20.87|22.89|20.89|22.85|20.85|0
1753215600000|2025-07-22 20:20:00|22.86|20.86|22.86|20.86|22.88|20.88|22.84|20.84|0
1753215900000|2025-07-22 20:25:00|22.85|20.85|22.9|20.9|22.9|20.9|22.84|20.84|0
1753216200000|2025-07-22 20:30:00|22.92|20.92|22.91|20.91|22.93|20.93|22.89|20.89|0
1753216500000|2025-07-22 20:35:00|22.93|20.93|22.83|20.83|22.93|20.93|22.81|20.81|0
1753216800000|2025-07-22 20:40:00|22.82|20.82|22.86|20.86|22.88|20.88|22.81|20.81|0
1753217100000|2025-07-22 20:45:00|22.87|20.87|22.88|20.88|22.88|20.88|22.85|20.85|0
1753217400000|2025-07-22 20:50:00|22.87|20.87|22.87|20.87|22.89|20.89|22.85|20.85|0
1753217700000|2025-07-22 20:55:00|23.16|20.56|23.13|20.53|23.18|20.58|23.13|20.53|0
1753218000000|2025-07-22 21:00:00|23.16|20.56|23.15|20.55|23.16|20.56|23.14|20.54|0
1753218300000|2025-07-22 21:05:00|23.16|20.56|23.14|20.54|23.16|20.56|23.14|20.54|0
1753218600000|2025-07-22 21:10:00|23.13|20.53|23.15|20.55|23.15|20.55|23.13|20.53|0
1753218900000|2025-07-22 21:15:00|23.14|20.54|23.14|20.54|23.14|20.54|23.13|20.53|0
1753219200000|2025-07-22 21:20:00|23.13|20.53|23.13|20.53|23.14|20.54|23.12|20.52|0
1753219500000|2025-07-22 21:25:00|23.14|20.54|23.15|20.55|23.16|20.56|23.13|20.53|0
1753219800000|2025-07-22 21:30:00|23.14|20.54|23.15|20.55|23.15|20.55|23.14|20.54|0
1753220100000|2025-07-22 21:35:00|23.14|20.54|23.15|20.55|23.15|20.55|23.14|20.54|0
1753220700000|2025-07-22 21:45:00|23.14|20.54|23.15|20.55|23.15|20.55|23.14|20.54|0
1753221000000|2025-07-22 21:50:00|23.14|20.54|23.14|20.54|23.15|20.55|23.14|20.54|0
1753221600000|2025-07-22 22:00:00|23.15|20.55|23.04|20.44|23.15|20.55|23.01|20.41|0
1753221900000|2025-07-22 22:05:00|23.06|20.46|23.11|20.51|23.14|20.54|23.04|20.44|0
1753222200000|2025-07-22 22:10:00|23.12|20.52|23.13|20.53|23.16|20.56|23.11|20.51|0
1753222500000|2025-07-22 22:15:00|23.12|20.52|23.15|20.55|23.16|20.56|23.09|20.49|0
1753222800000|2025-07-22 22:20:00|23.16|20.56|23.16|20.56|23.18|20.58|23.11|20.51|0
1753223100000|2025-07-22 22:25:00|23.15|20.55|23.18|20.58|23.19|20.59|23.15|20.55|0
1753223400000|2025-07-22 22:30:00|23.17|20.57|23.18|20.58|23.23|20.63|23.17|20.57|0
1753223700000|2025-07-22 22:35:00|23.17|20.57|23.2|20.6|23.21|20.61|23.16|20.56|0
1753224000000|2025-07-22 22:40:00|23.19|20.59|23.22|20.62|23.23|20.63|23.19|20.59|0
1753224300000|2025-07-22 22:45:00|23.23|20.63|23.26|20.66|23.26|20.66|23.22|20.62|0
1753224600000|2025-07-22 22:50:00|23.27|20.67|23.21|20.61|23.27|20.67|23.21|20.61|0
1753224900000|2025-07-22 22:55:00|23.22|20.62|23.2|20.6|23.22|20.62|23.19|20.59|0
1753225200000|2025-07-22 23:00:00|23.21|20.61|23.17|20.57|23.21|20.61|23.15|20.55|0
1753225500000|2025-07-22 23:05:00|23.16|20.56|23.15|20.55|23.17|20.57|23.12|20.52|0
1753225800000|2025-07-22 23:10:00|23.14|20.54|22.83|20.23|23.15|20.55|22.69|20.09|0
1753226100000|2025-07-22 23:15:00|22.81|20.21|22.71|20.11|22.81|20.21|22.68|20.08|0
1753226400000|2025-07-22 23:20:00|22.72|20.12|22.67|20.07|22.75|20.15|22.55|19.95|0
1753226700000|2025-07-22 23:25:00|22.66|20.06|22.73|20.13|22.75|20.15|22.61|20.01|0
1753227000000|2025-07-22 23:30:00|22.74|20.14|22.78|20.18|22.82|20.22|22.73|20.13|0
1753227300000|2025-07-22 23:35:00|22.79|20.19|22.73|20.13|22.81|20.21|22.7|20.1|0
1753227600000|2025-07-22 23:40:00|22.72|20.12|22.72|20.12|22.73|20.13|22.65|20.05|0
1753227900000|2025-07-22 23:45:00|22.7|20.1|22.67|20.07|22.75|20.15|22.66|20.06|0
1753228200000|2025-07-22 23:50:00|22.68|20.08|22.55|19.95|22.68|20.08|22.53|19.93|0
1753228500000|2025-07-22 23:55:00|22.56|19.96|22.54|19.94|22.58|19.98|22.5|19.9|0
1753228800000|2025-07-23 00:00:00|22.53|19.93|22.72|20.12|22.74|20.14|22.53|19.93|0
1753229100000|2025-07-23 00:05:00|22.71|20.11|22.71|20.11|22.81|20.21|22.69|20.09|0
1753229400000|2025-07-23 00:10:00|22.72|20.12|22.82|20.22|22.84|20.24|22.72|20.12|0
1753229700000|2025-07-23 00:15:00|22.81|20.21|22.64|20.64|22.84|20.65|22.52|20.21|0
1753230000000|2025-07-23 00:20:00|22.65|20.65|22.47|20.47|22.65|20.65|22.47|20.47|0
1753230300000|2025-07-23 00:25:00|22.61|20.61|22.72|20.72|22.74|20.74|22.56|20.56|0
1753230600000|2025-07-23 00:30:00|22.51|20.51|22.62|20.62|22.65|20.65|22.45|20.45|0
1753230900000|2025-07-23 00:35:00|22.61|20.61|22.66|20.66|22.7|20.7|22.61|20.61|0
1753231200000|2025-07-23 00:40:00|22.64|20.64|22.58|20.58|22.64|20.64|22.55|20.55|0
1753231500000|2025-07-23 00:45:00|22.57|20.57|22.57|20.57|22.59|20.59|22.53|20.53|0
1753231800000|2025-07-23 00:50:00|22.58|20.58|22.57|20.57|22.6|20.6|22.55|20.55|0
1753232100000|2025-07-23 00:55:00|22.55|20.55|22.71|20.71|22.76|20.76|22.55|20.55|0
1753232400000|2025-07-23 01:00:00|22.74|20.74|22.66|20.66|22.77|20.77|22.48|20.48|0
1753232700000|2025-07-23 01:05:00|22.67|20.67|22.61|20.61|22.67|20.67|22.47|20.47|0
1753233000000|2025-07-23 01:10:00|22.62|20.62|22.5|20.5|22.64|20.64|22.49|20.49|0
1753233300000|2025-07-23 01:15:00|22.52|20.52|22.41|20.41|22.52|20.52|22.39|20.39|0
1753233600000|2025-07-23 01:20:00|22.4|20.4|22.38|20.38|22.43|20.43|22.31|20.31|0
1753233900000|2025-07-23 01:25:00|22.37|20.37|22.38|20.38|22.4|20.4|22.28|20.28|0
1753234200000|2025-07-23 01:30:00|22.39|20.39|22.32|20.32|22.43|20.43|22.25|20.25|0
1753234500000|2025-07-23 01:35:00|22.33|20.33|22.34|20.34|22.38|20.38|22.17|20.17|0
1753234800000|2025-07-23 01:40:00|22.36|20.36|22.32|20.32|22.38|20.38|22.3|20.3|0
1753235100000|2025-07-23 01:45:00|22.33|20.33|22.28|20.28|22.33|20.33|22.17|20.17|0
1753235400000|2025-07-23 01:50:00|22.27|20.27|22.12|20.12|22.3|20.3|22.1|20.1|0
1753235700000|2025-07-23 01:55:00|22.11|20.11|22.12|20.12|22.14|20.14|22.11|20.11|0
1753236000000|2025-07-23 02:00:00|22.13|20.13|22.12|20.12|22.14|20.14|22.11|20.11|0
1753236300000|2025-07-23 02:05:00|22.14|20.14|22.11|20.11|22.15|20.15|22.1|20.1|0
1753236600000|2025-07-23 02:10:00|22.12|20.12|22.15|20.15|22.17|20.17|22.1|20.1|0
1753236900000|2025-07-23 02:15:00|22.16|20.16|22.17|20.17|22.19|20.19|22.16|20.16|0
1753237200000|2025-07-23 02:20:00|22.16|20.16|22.17|20.17|22.19|20.19|22.14|20.14|0
1753237500000|2025-07-23 02:25:00|22.16|20.16|22.23|20.23|22.24|20.24|22.16|20.16|0
1753237800000|2025-07-23 02:30:00|22.22|20.22|22.14|20.14|22.23|20.23|22.12|20.12|0
1753238100000|2025-07-23 02:35:00|22.15|20.15|22.14|20.14|22.15|20.15|22.11|20.11|0
1753238400000|2025-07-23 02:40:00|22.12|20.12|22.13|20.13|22.14|20.14|22.1|20.1|0
1753238700000|2025-07-23 02:45:00|22.12|20.12|22.12|20.12|22.14|20.14|22.11|20.11|0
1753239000000|2025-07-23 02:50:00|22.11|20.11|22.1|20.1|22.14|20.14|22.1|20.1|0
1753239300000|2025-07-23 02:55:00|22.09|20.09|22.13|20.13|22.15|20.15|22.09|20.09|0
1753239600000|2025-07-23 03:00:00|22.14|20.14|22.12|20.12|22.15|20.15|22.11|20.11|0
1753239900000|2025-07-23 03:05:00|22.13|20.13|22.12|20.12|22.15|20.15|22.1|20.1|0
1753240200000|2025-07-23 03:10:00|22.11|20.11|22.06|20.06|22.13|20.13|22.06|20.06|0
1753240500000|2025-07-23 03:15:00|22.05|20.05|22.07|20.07|22.09|20.09|22.05|20.05|0
1753240800000|2025-07-23 03:20:00|22.06|20.06|22.08|20.08|22.08|20.08|22.01|20.01|0
1753241100000|2025-07-23 03:25:00|22.07|20.07|22.03|20.03|22.07|20.07|22|20|0
1753241400000|2025-07-23 03:30:00|22.04|20.04|22.03|20.03|22.07|20.07|22.02|20.02|0
1753241700000|2025-07-23 03:35:00|22.05|20.05|22.13|20.13|22.22|20.22|22.05|20.05|0
1753242000000|2025-07-23 03:40:00|22.12|20.12|22.14|20.14|22.15|20.15|22.11|20.11|0
1753242300000|2025-07-23 03:45:00|22.15|20.15|22.12|20.12|22.16|20.16|22.1|20.1|0
1753242600000|2025-07-23 03:50:00|22.11|20.11|22.15|20.15|22.15|20.15|22.1|20.1|0
1753242900000|2025-07-23 03:55:00|22.14|20.14|22.11|20.11|22.14|20.14|22.11|20.11|0
1753243200000|2025-07-23 04:00:00|22.12|20.12|22.11|20.11|22.15|20.15|22.11|20.11|0
1753243500000|2025-07-23 04:05:00|22.12|20.12|22.14|20.14|22.14|20.14|22.11|20.11|0
1753243800000|2025-07-23 04:10:00|22.13|20.13|22.13|20.13|22.23|20.23|22.11|20.11|0
1753244100000|2025-07-23 04:15:00|22.14|20.14|22.11|20.11|22.15|20.15|22.09|20.09|0
1753244400000|2025-07-23 04:20:00|22.12|20.12|22.14|20.14|22.14|20.14|22.11|20.11|0
1753244700000|2025-07-23 04:25:00|22.13|20.13|22.13|20.13|22.14|20.14|22.11|20.11|0
1753245000000|2025-07-23 04:30:00|22.12|20.12|22.12|20.12|22.15|20.15|22.1|20.1|0
1753245300000|2025-07-23 04:35:00|22.11|20.11|22.11|20.11|22.14|20.14|22.11|20.11|0
1753245600000|2025-07-23 04:40:00|22.1|20.1|22.02|20.02|22.1|20.1|22|20|0
1753245900000|2025-07-23 04:45:00|22.03|20.03|22.02|20.02|22.04|20.04|21.99|19.99|0
1753246200000|2025-07-23 04:50:00|22.01|20.01|22.03|20.03|22.05|20.05|22.01|20.01|0
1753246500000|2025-07-23 04:55:00|22.04|20.04|22.03|20.03|22.04|20.04|22.01|20.01|0
1753246800000|2025-07-23 05:00:00|22.04|20.04|22.02|20.02|22.05|20.05|22|20|0
1753247100000|2025-07-23 05:05:00|22.03|20.03|22|20|22.05|20.05|21.99|19.99|0
1753247400000|2025-07-23 05:10:00|22.03|20.03|21.98|19.98|22.03|20.03|21.96|19.96|0
1753247700000|2025-07-23 05:15:00|21.97|19.97|21.98|19.98|22.01|20.01|21.95|19.95|0
1753248000000|2025-07-23 05:20:00|21.97|19.97|21.98|19.98|21.99|19.99|21.95|19.95|0
1753248300000|2025-07-23 05:25:00|21.99|19.99|21.99|19.99|22|20|21.95|19.95|0
1753248600000|2025-07-23 05:30:00|21.98|19.98|21.98|19.98|22|20|21.94|19.94|0
1753248900000|2025-07-23 05:35:00|21.99|19.99|21.99|19.99|22.01|20.01|21.95|19.95|0
1753249200000|2025-07-23 05:40:00|21.98|19.98|21.97|19.97|22|20|21.96|19.96|0
1753249500000|2025-07-23 05:45:00|21.98|19.98|21.98|19.98|21.99|19.99|21.93|19.93|0
1753249800000|2025-07-23 05:50:00|21.97|19.97|21.98|19.98|22|20|21.96|19.96|0
1753250100000|2025-07-23 05:55:00|21.97|19.97|21.99|19.99|21.99|19.99|21.96|19.96|0
1753250400000|2025-07-23 06:00:00|21.98|19.98|21.97|19.97|21.99|19.99|21.95|19.95|0
1753250700000|2025-07-23 06:05:00|21.96|19.96|21.98|19.98|21.99|19.99|21.96|19.96|0
1753251000000|2025-07-23 06:10:00|21.99|19.99|21.96|19.96|21.99|19.99|21.95|19.95|0
1753251300000|2025-07-23 06:15:00|21.95|19.95|21.98|19.98|22.04|20.04|21.95|19.95|0
1753251600000|2025-07-23 06:20:00|21.99|19.99|22.02|20.02|22.05|20.05|21.96|19.96|0
1753251900000|2025-07-23 06:25:00|22.03|20.03|21.95|19.95|22.04|20.04|21.95|19.95|0
1753252200000|2025-07-23 06:30:00|21.96|19.96|22.03|20.03|22.08|20.08|21.96|19.96|0
1753252500000|2025-07-23 06:35:00|22.02|20.02|21.96|19.96|22.05|20.05|21.95|19.95|0
1753252800000|2025-07-23 06:40:00|21.95|19.95|22|20|22|20|21.95|19.95|0
1753253100000|2025-07-23 06:45:00|21.99|19.99|21.97|19.97|22|20|21.95|19.95|0
1753253400000|2025-07-23 06:50:00|21.98|19.98|21.99|19.99|22|20|21.95|19.95|0
1753253700000|2025-07-23 06:55:00|21.97|19.97|21.89|19.89|21.99|19.99|21.86|19.86|0
1753254000000|2025-07-23 07:00:00|21.88|19.88|21.89|19.89|21.93|19.93|21.85|19.85|0
1753254300000|2025-07-23 07:05:00|21.88|19.88|21.84|19.84|21.89|19.89|21.77|19.77|0
1753254600000|2025-07-23 07:10:00|21.85|19.85|21.84|19.84|21.87|19.87|21.82|19.82|0
1753254900000|2025-07-23 07:15:00|21.83|19.83|21.79|19.79|21.84|19.84|21.78|19.78|0
1753255200000|2025-07-23 07:20:00|21.78|19.78|21.84|19.84|21.86|19.86|21.76|19.76|0
1753255500000|2025-07-23 07:25:00|21.83|19.83|21.87|19.87|21.91|19.91|21.83|19.83|0
1753255800000|2025-07-23 07:30:00|21.86|19.86|21.92|19.92|21.95|19.95|21.84|19.84|0
1753256100000|2025-07-23 07:35:00|21.94|19.94|21.97|19.97|22.01|20.01|21.93|19.93|0
1753256400000|2025-07-23 07:40:00|21.96|19.96|21.98|19.98|22|20|21.94|19.94|0
1753256700000|2025-07-23 07:45:00|21.99|19.99|21.99|19.99|22.01|20.01|21.97|19.97|0
1753257000000|2025-07-23 07:50:00|21.98|19.98|21.99|19.99|22|20|21.96|19.96|0
1753257300000|2025-07-23 07:55:00|21.98|19.98|21.98|19.98|22|20|21.96|19.96|0
1753257600000|2025-07-23 08:00:00|22|20|21.91|19.91|22.01|20.01|21.91|19.91|0
1753257900000|2025-07-23 08:05:00|21.9|19.9|21.89|19.89|21.95|19.95|21.84|19.84|0
1753258200000|2025-07-23 08:10:00|21.88|19.88|21.87|19.87|21.89|19.89|21.85|19.85|0
1753258500000|2025-07-23 08:15:00|21.88|19.88|21.87|19.87|21.9|19.9|21.84|19.84|0
1753258800000|2025-07-23 08:20:00|21.88|19.88|21.82|19.82|21.89|19.89|21.77|19.77|0
1753259100000|2025-07-23 08:25:00|21.81|19.81|21.79|19.79|21.82|19.82|21.74|19.74|0
1753259400000|2025-07-23 08:30:00|21.78|19.78|21.79|19.79|21.81|19.81|21.75|19.75|0
1753259700000|2025-07-23 08:35:00|21.8|19.8|21.8|19.8|21.8|19.8|21.77|19.77|0
1753260000000|2025-07-23 08:40:00|21.79|19.79|21.78|19.78|21.81|19.81|21.74|19.74|0
1753260300000|2025-07-23 08:45:00|21.77|19.77|21.7|19.7|21.78|19.78|21.66|19.66|0
1753260600000|2025-07-23 08:50:00|21.71|19.71|21.7|19.7|21.71|19.71|21.67|19.67|0
1753260900000|2025-07-23 08:55:00|21.71|19.71|21.67|19.67|21.71|19.71|21.66|19.66|0
1753261200000|2025-07-23 09:00:00|21.68|19.68|21.7|19.7|21.71|19.71|21.65|19.65|0
1753261500000|2025-07-23 09:05:00|21.68|19.68|21.7|19.7|21.7|19.7|21.66|19.66|0
1753261800000|2025-07-23 09:10:00|21.69|19.69|21.7|19.7|21.71|19.71|21.68|19.68|0
1753262100000|2025-07-23 09:15:00|21.69|19.69|21.69|19.69|21.71|19.71|21.67|19.67|0
1753262400000|2025-07-23 09:20:00|21.68|19.68|21.68|19.68|21.73|19.73|21.67|19.67|0
1753262700000|2025-07-23 09:25:00|21.69|19.69|21.69|19.69|21.71|19.71|21.68|19.68|0
1753263000000|2025-07-23 09:30:00|21.7|19.7|21.73|19.73|21.76|19.76|21.7|19.7|0
1753263300000|2025-07-23 09:35:00|21.74|19.74|21.73|19.73|21.75|19.75|21.71|19.71|0
1753263600000|2025-07-23 09:40:00|21.72|19.72|21.73|19.73|21.75|19.75|21.72|19.72|0
1753263900000|2025-07-23 09:45:00|21.74|19.74|21.68|19.68|21.74|19.74|21.67|19.67|0
1753264200000|2025-07-23 09:50:00|21.67|19.67|21.68|19.68|21.7|19.7|21.66|19.66|0
1753264500000|2025-07-23 09:55:00|21.67|19.67|21.69|19.69|21.7|19.7|21.67|19.67|0
1753264800000|2025-07-23 10:00:00|21.68|19.68|21.64|19.64|21.7|19.7|21.62|19.62|0
1753265100000|2025-07-23 10:05:00|21.65|19.65|21.7|19.7|21.71|19.71|21.64|19.64|0
1753265400000|2025-07-23 10:10:00|21.69|19.69|21.69|19.69|21.7|19.7|21.67|19.67|0
1753265700000|2025-07-23 10:15:00|21.7|19.7|21.68|19.68|21.7|19.7|21.66|19.66|0
1753266000000|2025-07-23 10:20:00|21.69|19.69|21.64|19.64|21.69|19.69|21.61|19.61|0
1753266300000|2025-07-23 10:25:00|21.63|19.63|21.62|19.62|21.64|19.64|21.61|19.61|0
1753266600000|2025-07-23 10:30:00|21.61|19.61|21.65|19.65|21.67|19.67|21.6|19.6|0
1753266900000|2025-07-23 10:35:00|21.63|19.63|21.63|19.63|21.66|19.66|21.62|19.62|0
1753267200000|2025-07-23 10:40:00|21.62|19.62|21.64|19.64|21.65|19.65|21.61|19.61|0
1753267500000|2025-07-23 10:45:00|21.63|19.63|21.66|19.66|21.66|19.66|21.62|19.62|0
1753267800000|2025-07-23 10:50:00|21.65|19.65|21.68|19.68|21.7|19.7|21.62|19.62|0
1753268100000|2025-07-23 10:55:00|21.67|19.67|21.69|19.69|21.7|19.7|21.66|19.66|0
1753268400000|2025-07-23 11:00:00|21.68|19.68|21.68|19.68|21.7|19.7|21.67|19.67|0
1753268700000|2025-07-23 11:05:00|21.69|19.69|21.82|19.82|21.83|19.83|21.66|19.66|0
1753269000000|2025-07-23 11:10:00|21.83|19.83|21.79|19.79|21.92|19.92|21.71|19.71|0
1753269300000|2025-07-23 11:15:00|21.8|19.8|21.76|19.76|21.82|19.82|21.75|19.75|0
1753269600000|2025-07-23 11:20:00|21.77|19.77|21.68|19.68|21.8|19.8|21.66|19.66|0
1753269900000|2025-07-23 11:25:00|21.69|19.69|21.69|19.69|21.7|19.7|21.66|19.66|0
1753270200000|2025-07-23 11:30:00|21.7|19.7|21.67|19.67|21.71|19.71|21.64|19.64|0
1753270500000|2025-07-23 11:35:00|21.68|19.68|21.58|19.58|21.69|19.69|21.57|19.57|0
1753270800000|2025-07-23 11:40:00|21.59|19.59|21.61|19.61|21.63|19.63|21.56|19.56|0
1753271100000|2025-07-23 11:45:00|21.6|19.6|21.63|19.63|21.65|19.65|21.59|19.59|0
1753271400000|2025-07-23 11:50:00|21.62|19.62|21.63|19.63|21.65|19.65|21.61|19.61|0
1753271700000|2025-07-23 11:55:00|21.64|19.64|21.62|19.62|21.65|19.65|21.61|19.61|0
1753272000000|2025-07-23 12:00:00|21.64|19.64|21.52|19.52|21.66|19.66|21.52|19.52|0
1753272300000|2025-07-23 12:05:00|21.53|19.53|21.53|19.53|21.56|19.56|21.52|19.52|0
1753272600000|2025-07-23 12:10:00|21.54|19.54|21.58|19.58|21.64|19.64|21.51|19.51|0
1753272900000|2025-07-23 12:15:00|21.59|19.59|21.58|19.58|21.6|19.6|21.56|19.56|0
1753273200000|2025-07-23 12:20:00|21.59|19.59|21.63|19.63|21.66|19.66|21.57|19.57|0
1753273500000|2025-07-23 12:25:00|21.62|19.62|21.63|19.63|21.64|19.64|21.6|19.6|0
1753273800000|2025-07-23 12:30:00|21.58|19.58|21.73|19.73|21.73|19.73|21.56|19.56|0
1753274100000|2025-07-23 12:35:00|21.72|19.72|21.69|19.69|21.74|19.74|21.65|19.65|0
1753274400000|2025-07-23 12:40:00|21.7|19.7|21.72|19.72|21.74|19.74|21.68|19.68|0
1753274700000|2025-07-23 12:45:00|21.73|19.73|21.68|19.68|21.75|19.75|21.66|19.66|0
1753275000000|2025-07-23 12:50:00|21.67|19.67|21.68|19.68|21.72|19.72|21.63|19.63|0
1753275300000|2025-07-23 12:55:00|21.69|19.69|21.62|19.62|21.69|19.69|21.61|19.61|0
1753275600000|2025-07-23 13:00:00|21.64|19.64|21.62|19.62|21.86|19.86|21.62|19.62|0
1753275900000|2025-07-23 13:05:00|21.63|19.63|21.64|19.64|21.66|19.66|21.61|19.61|0
1753276200000|2025-07-23 13:10:00|21.65|19.65|21.68|19.68|21.69|19.69|21.6|19.6|0
1753276500000|2025-07-23 13:15:00|21.69|19.69|21.63|19.63|21.73|19.73|21.6|19.6|0
1753276800000|2025-07-23 13:20:00|21.62|19.62|21.84|19.24|21.85|19.64|21.5|19.24|0
1753277100000|2025-07-23 13:25:00|21.83|19.23|21.9|19.3|21.95|19.35|21.83|19.23|0
1753277400000|2025-07-23 13:30:00|21.81|19.81|21.85|19.85|21.99|19.99|21.81|19.81|0
1753277700000|2025-07-23 13:35:00|21.84|19.84|21.73|19.73|21.89|19.89|21.67|19.67|0
1753278000000|2025-07-23 13:40:00|21.74|19.74|21.86|19.86|21.88|19.88|21.71|19.71|0
1753278300000|2025-07-23 13:45:00|21.87|19.87|21.99|19.99|22.11|20.11|21.87|19.87|0
1753278600000|2025-07-23 13:50:00|21.98|19.98|22.06|20.06|22.07|20.07|21.93|19.93|0
1753278900000|2025-07-23 13:55:00|22.05|20.05|22.06|20.06|22.18|20.18|22|20|0
1753279200000|2025-07-23 14:00:00|22.07|20.07|22.05|20.05|22.19|20.19|22|20|0
1753279500000|2025-07-23 14:05:00|22.06|20.06|22.04|20.04|22.18|20.18|21.98|19.98|0
1753279800000|2025-07-23 14:10:00|22.05|20.05|22.26|20.26|22.27|20.27|22.02|20.02|0
1753280100000|2025-07-23 14:15:00|22.27|20.27|22.01|20.01|22.27|20.27|22.01|20.01|0
1753280400000|2025-07-23 14:20:00|22.02|20.02|22.01|20.01|22.06|20.06|21.97|19.97|0
1753280700000|2025-07-23 14:25:00|22.02|20.02|21.91|19.91|22.02|20.02|21.89|19.89|0
1753281000000|2025-07-23 14:30:00|21.9|19.9|21.98|19.98|22.02|20.02|21.88|19.88|0
1753281300000|2025-07-23 14:35:00|21.95|19.95|21.92|19.92|22.05|20.05|21.91|19.91|0
1753281600000|2025-07-23 14:40:00|21.93|19.93|21.94|19.94|21.99|19.99|21.9|19.9|0
1753281900000|2025-07-23 14:45:00|21.96|19.96|21.94|19.94|21.97|19.97|21.88|19.88|0
1753282200000|2025-07-23 14:50:00|21.93|19.93|21.88|19.88|21.97|19.97|21.85|19.85|0
1753282500000|2025-07-23 14:55:00|21.89|19.89|21.78|19.78|21.9|19.9|21.78|19.78|0
1753282800000|2025-07-23 15:00:00|21.79|19.79|21.81|19.81|21.87|19.87|21.71|19.71|0
1753283100000|2025-07-23 15:05:00|21.82|19.82|21.76|19.76|21.86|19.86|21.72|19.72|0
1753283400000|2025-07-23 15:10:00|21.77|19.77|21.85|19.85|21.87|19.87|21.73|19.73|0
1753283700000|2025-07-23 15:15:00|21.84|19.84|21.83|19.83|21.91|19.91|21.77|19.77|0
1753284000000|2025-07-23 15:20:00|21.82|19.82|21.75|19.75|21.86|19.86|21.72|19.72|0
1753284300000|2025-07-23 15:25:00|21.74|19.74|21.73|19.73|21.76|19.76|21.7|19.7|0
1753284600000|2025-07-23 15:30:00|21.72|19.72|21.72|19.72|21.76|19.76|21.62|19.62|0
1753284900000|2025-07-23 15:35:00|21.73|19.73|21.81|19.81|21.84|19.84|21.71|19.71|0
1753285200000|2025-07-23 15:40:00|21.8|19.8|21.72|19.72|21.81|19.81|21.71|19.71|0
1753285500000|2025-07-23 15:45:00|21.74|19.74|21.63|19.63|21.75|19.75|21.61|19.61|0
1753285800000|2025-07-23 15:50:00|21.64|19.64|21.53|19.53|21.66|19.66|21.12|19.12|0
1753286100000|2025-07-23 15:55:00|21.46|19.46|21.85|19.05|21.85|19.62|21.25|18.81|0
1753286400000|2025-07-23 16:00:00|21.84|19.04|21.57|18.77|21.89|19.09|21.56|18.76|0
1753286700000|2025-07-23 16:05:00|21.56|18.76|21.46|18.66|21.6|18.8|21.46|18.66|0
1753287000000|2025-07-23 16:10:00|21.45|18.65|21.6|18.8|21.72|18.92|21.45|18.65|0
1753287300000|2025-07-23 16:15:00|21.58|18.78|21.34|18.94|21.62|19.05|21.34|18.76|0
1753287600000|2025-07-23 16:20:00|21.35|18.95|21.14|19.14|21.37|19.29|21.11|18.89|0
1753287900000|2025-07-23 16:25:00|21.13|19.13|21.13|19.13|21.2|19.2|21.09|19.09|0
1753288200000|2025-07-23 16:30:00|21.14|19.14|21.2|19.2|21.22|19.22|21.14|19.14|0
1753288500000|2025-07-23 16:35:00|21.19|19.19|21.04|19.04|21.2|19.2|21.02|19.02|0
1753288800000|2025-07-23 16:40:00|21.05|19.05|20.93|18.93|21.09|19.09|20.92|18.92|0
1753289100000|2025-07-23 16:45:00|20.94|18.94|20.93|18.93|21.01|19.01|20.89|18.89|0
1753289400000|2025-07-23 16:50:00|20.91|18.91|20.94|18.94|21|19|20.91|18.91|0
1753289700000|2025-07-23 16:55:00|20.93|18.93|20.91|18.91|20.97|18.97|20.9|18.9|0
1753290000000|2025-07-23 17:00:00|20.92|18.92|20.9|18.9|20.97|18.97|20.87|18.87|0
1753290300000|2025-07-23 17:05:00|20.89|18.89|20.89|18.89|20.93|18.93|20.79|18.79|0
1753290600000|2025-07-23 17:10:00|20.9|18.9|20.95|18.95|20.96|18.96|20.86|18.86|0
1753290900000|2025-07-23 17:15:00|20.96|18.96|20.95|18.95|20.99|18.99|20.9|18.9|0
1753291200000|2025-07-23 17:20:00|20.96|18.96|20.84|18.84|20.96|18.96|20.82|18.82|0
1753291500000|2025-07-23 17:25:00|20.85|18.85|20.84|18.84|20.87|18.87|20.8|18.8|0
1753291800000|2025-07-23 17:30:00|20.85|18.85|20.69|18.69|20.85|18.85|20.68|18.68|0
1753292100000|2025-07-23 17:35:00|20.68|18.68|20.64|18.64|20.69|18.69|20.62|18.62|0
1753292400000|2025-07-23 17:40:00|20.63|18.63|20.6|18.6|20.67|18.67|20.57|18.57|0
1753292700000|2025-07-23 17:45:00|20.59|18.59|20.57|18.57|20.63|18.63|20.54|18.54|0
1753293000000|2025-07-23 17:50:00|20.56|18.56|20.68|18.68|20.84|18.84|20.54|18.54|0
1753293300000|2025-07-23 17:55:00|20.62|18.62|20.65|18.65|20.69|18.69|20.61|18.61|0
1753293600000|2025-07-23 18:00:00|20.64|18.64|20.5|18.5|20.65|18.65|20.45|18.45|0
1753293900000|2025-07-23 18:05:00|20.49|18.49|20.5|18.5|20.53|18.53|20.45|18.45|0
1753294200000|2025-07-23 18:10:00|20.51|18.51|20.37|18.37|20.51|18.51|20.36|18.36|0
1753294500000|2025-07-23 18:15:00|20.36|18.36|20.46|18.46|20.48|18.48|20.34|18.34|0
1753294800000|2025-07-23 18:20:00|20.45|18.45|20.4|18.4|20.47|18.47|20.32|18.32|0
1753295100000|2025-07-23 18:25:00|20.39|18.39|20.37|18.37|20.4|18.4|20.27|18.27|0
1753295400000|2025-07-23 18:30:00|20.38|18.38|20.39|18.39|20.43|18.43|20.32|18.32|0
1753295700000|2025-07-23 18:35:00|20.4|18.4|20.35|18.35|20.41|18.41|20.33|18.33|0
1753296000000|2025-07-23 18:40:00|20.34|18.34|20.3|18.3|20.42|18.42|20.3|18.3|0
1753296300000|2025-07-23 18:45:00|20.31|18.31|20.35|18.35|20.37|18.37|20.31|18.31|0
1753296600000|2025-07-23 18:50:00|20.36|18.36|20.35|18.35|20.39|18.39|20.34|18.34|0
1753296900000|2025-07-23 18:55:00|20.36|18.36|20.4|18.4|20.42|18.42|20.34|18.34|0
1753297200000|2025-07-23 19:00:00|20.39|18.39|20.35|18.35|20.41|18.41|20.25|18.25|0
1753297500000|2025-07-23 19:05:00|20.37|18.37|20.34|18.34|20.42|18.42|20.31|18.31|0
1753297800000|2025-07-23 19:10:00|20.35|18.35|20.36|18.36|20.38|18.38|20.32|18.32|0
1753298100000|2025-07-23 19:15:00|20.37|18.37|20.36|18.36|20.37|18.37|20.31|18.31|0
1753298400000|2025-07-23 19:20:00|20.37|18.37|20.34|18.34|20.37|18.37|20.33|18.33|0
1753298700000|2025-07-23 19:25:00|20.3|18.3|20.3|18.3|20.32|18.32|20.27|18.27|0
1753299000000|2025-07-23 19:30:00|20.31|18.31|20.33|18.33|20.35|18.35|20.29|18.29|0
1753299300000|2025-07-23 19:35:00|20.34|18.34|20.35|18.35|20.38|18.38|20.32|18.32|0
1753299600000|2025-07-23 19:40:00|20.34|18.34|20.39|18.39|20.4|18.4|20.33|18.33|0
1753299900000|2025-07-23 19:45:00|20.4|18.4|20.35|18.35|20.45|18.45|20.32|18.32|0
1753300200000|2025-07-23 19:50:00|20.36|18.36|20.29|18.29|20.39|18.39|20.26|18.26|0
1753300500000|2025-07-23 19:55:00|20.31|18.31|20.1|18.1|20.33|18.33|20.1|18.1|0
1753300800000|2025-07-23 20:00:00|20.15|18.15|20.16|18.16|20.43|18.43|19.88|17.88|0
1753301100000|2025-07-23 20:05:00|20.15|18.15|20.22|18.22|20.25|18.25|20.09|18.09|0
1753301400000|2025-07-23 20:10:00|20.19|18.19|20.01|18.01|20.21|18.21|19.95|17.95|0
1753301700000|2025-07-23 20:15:00|20.04|18.04|20.01|18.01|20.04|18.04|19.93|17.93|0
1753302000000|2025-07-23 20:20:00|20.02|18.02|20.11|18.11|20.17|18.17|19.98|17.98|0
1753302300000|2025-07-23 20:25:00|20.12|18.12|20.15|18.15|20.18|18.18|20.1|18.1|0
1753302600000|2025-07-23 20:30:00|20.14|18.14|20.09|18.09|20.18|18.18|20.09|18.09|0
1753302900000|2025-07-23 20:35:00|20.1|18.1|20.11|18.11|20.12|18.12|20.05|18.05|0
1753303200000|2025-07-23 20:40:00|20.1|18.1|19.9|17.9|20.12|18.12|19.87|17.87|0
1753303500000|2025-07-23 20:45:00|19.91|17.91|19.91|17.91|19.93|17.93|19.87|17.87|0
1753303800000|2025-07-23 20:50:00|19.89|17.89|19.97|17.97|19.99|17.99|19.87|17.87|0
1753304100000|2025-07-23 20:55:00|20.28|17.68|20.25|17.65|20.29|17.69|20.2|17.6|0
1753304400000|2025-07-23 21:00:00|20.23|17.63|20.23|17.63|20.25|17.65|20.22|17.62|0
1753304700000|2025-07-23 21:05:00|20.21|17.61|20.18|17.58|20.21|17.61|20.17|17.57|0
1753305000000|2025-07-23 21:10:00|20.19|17.59|20.22|17.62|20.22|17.62|20.18|17.58|0
1753305300000|2025-07-23 21:15:00|20.21|17.61|20.23|17.63|20.23|17.63|20.18|17.58|0
1753305600000|2025-07-23 21:20:00|20.22|17.62|20.23|17.63|20.23|17.63|20.22|17.62|0
1753305900000|2025-07-23 21:25:00|20.24|17.64|20.26|17.66|20.28|17.68|20.24|17.64|0
1753306200000|2025-07-23 21:30:00|20.27|17.67|20.27|17.67|20.29|17.69|20.27|17.67|0
1753306500000|2025-07-23 21:35:00|20.26|17.66|20.27|17.67|20.29|17.69|20.26|17.66|0
1753306800000|2025-07-23 21:40:00|20.26|17.66|20.26|17.66|20.27|17.67|20.26|17.66|0
1753307100000|2025-07-23 21:45:00|20.28|17.68|20.34|17.74|20.36|17.76|20.27|17.67|0
1753307400000|2025-07-23 21:50:00|20.35|17.75|20.3|17.7|20.35|17.75|20.28|17.68|0
1753307700000|2025-07-23 21:55:00|20.29|17.69|20.33|17.73|20.35|17.75|20.28|17.68|0
1753308000000|2025-07-23 22:00:00|20.31|17.71|20.37|17.77|20.39|17.79|20.3|17.7|0
1753308300000|2025-07-23 22:05:00|20.36|17.76|20.3|17.7|20.39|17.79|20.3|17.7|0
1753308600000|2025-07-23 22:10:00|20.29|17.69|20.31|17.71|20.34|17.74|20.27|17.67|0
1753308900000|2025-07-23 22:15:00|20.32|17.72|20.35|17.75|20.37|17.77|20.32|17.72|0
1753309200000|2025-07-23 22:20:00|20.34|17.74|20.33|17.73|20.36|17.76|20.33|17.73|0
1753309500000|2025-07-23 22:25:00|20.32|17.72|20.3|17.7|20.32|17.72|20.28|17.68|0
1753309800000|2025-07-23 22:30:00|20.29|17.69|20.3|17.7|20.34|17.74|20.27|17.67|0
1753310100000|2025-07-23 22:35:00|20.31|17.71|20.34|17.74|20.36|17.76|20.3|17.7|0
1753310400000|2025-07-23 22:40:00|20.33|17.73|20.34|17.74|20.36|17.76|20.31|17.71|0
1753310700000|2025-07-23 22:45:00|20.33|17.73|20.39|17.79|20.39|17.79|20.33|17.73|0
1753311000000|2025-07-23 22:50:00|20.38|17.78|20.39|17.79|20.39|17.79|20.36|17.76|0
1753311300000|2025-07-23 22:55:00|20.38|17.78|20.38|17.78|20.39|17.79|20.37|17.77|0
1753311600000|2025-07-23 23:00:00|20.37|17.77|20.38|17.78|20.39|17.79|20.36|17.76|0
1753311900000|2025-07-23 23:05:00|20.37|17.77|20.3|17.7|20.38|17.78|20.3|17.7|0
1753312200000|2025-07-23 23:10:00|20.31|17.71|20.32|17.72|20.32|17.72|20.29|17.69|0
1753312500000|2025-07-23 23:15:00|20.33|17.73|20.36|17.76|20.36|17.76|20.32|17.72|0
1753312800000|2025-07-23 23:20:00|20.35|17.75|20.36|17.76|20.36|17.76|20.34|17.74|0
1753313100000|2025-07-23 23:25:00|20.35|17.75|20.36|17.76|20.36|17.76|20.35|17.75|0
1753313400000|2025-07-23 23:30:00|20.35|17.75|20.33|17.73|20.36|17.76|20.33|17.73|0
1753313700000|2025-07-23 23:35:00|20.32|17.72|20.28|17.68|20.32|17.72|20.28|17.68|0
1753314000000|2025-07-23 23:40:00|20.27|17.67|20.3|17.7|20.31|17.71|20.27|17.67|0
1753314300000|2025-07-23 23:45:00|20.29|17.69|20.28|17.68|20.32|17.72|20.28|17.68|0
1753314600000|2025-07-23 23:50:00|20.27|17.67|20.25|17.65|20.27|17.67|20.24|17.64|0
1753314900000|2025-07-23 23:55:00|20.26|17.66|20.27|17.67|20.29|17.69|20.25|17.65|0
1753315200000|2025-07-24 00:00:00|20.28|17.68|20.36|17.76|20.37|17.77|20.28|17.68|0
1753315500000|2025-07-24 00:05:00|20.37|17.77|20.36|17.76|20.38|17.78|20.3|17.7|0
1753315800000|2025-07-24 00:10:00|20.35|17.75|20.29|17.69|20.36|17.76|20.29|17.69|0
1753316100000|2025-07-24 00:15:00|20.3|17.7|19.96|17.96|20.31|18.01|19.94|17.7|0
1753316400000|2025-07-24 00:20:00|19.97|17.97|19.95|17.95|19.98|17.98|19.94|17.94|0
1753316700000|2025-07-24 00:25:00|19.94|17.94|19.96|17.96|19.97|17.97|19.93|17.93|0
1753317000000|2025-07-24 00:30:00|19.97|17.97|19.99|17.99|19.99|17.99|19.94|17.94|0
1753317300000|2025-07-24 00:35:00|19.96|17.96|19.95|17.95|19.97|17.97|19.93|17.93|0
1753317600000|2025-07-24 00:40:00|19.96|17.96|19.91|17.91|19.97|17.97|19.91|17.91|0
1753317900000|2025-07-24 00:45:00|19.92|17.92|19.9|17.9|19.93|17.93|19.9|17.9|0
1753318200000|2025-07-24 00:50:00|19.89|17.89|19.9|17.9|19.94|17.94|19.89|17.89|0
1753318500000|2025-07-24 00:55:00|19.91|17.91|19.92|17.92|19.93|17.93|19.86|17.86|0
1753318800000|2025-07-24 01:00:00|19.93|17.93|19.91|17.91|19.94|17.94|19.91|17.91|0
1753319100000|2025-07-24 01:05:00|19.9|17.9|19.93|17.93|19.93|17.93|19.85|17.85|0
1753319400000|2025-07-24 01:10:00|19.92|17.92|19.92|17.92|19.94|17.94|19.91|17.91|0
1753319700000|2025-07-24 01:15:00|19.93|17.93|19.87|17.87|19.93|17.93|19.85|17.85|0
1753320000000|2025-07-24 01:20:00|19.86|17.86|19.88|17.88|19.89|17.89|19.84|17.84|0
1753320300000|2025-07-24 01:25:00|19.87|17.87|19.78|17.78|19.89|17.89|19.76|17.76|0
1753320600000|2025-07-24 01:30:00|19.79|17.79|19.92|17.92|19.93|17.93|19.77|17.77|0
1753320900000|2025-07-24 01:35:00|19.93|17.93|19.84|17.84|19.93|17.93|19.8|17.8|0
1753321200000|2025-07-24 01:40:00|19.82|17.82|19.82|17.82|19.93|17.93|19.81|17.81|0
1753321500000|2025-07-24 01:45:00|19.84|17.84|19.83|17.83|19.85|17.85|19.81|17.81|0
1753321800000|2025-07-24 01:50:00|19.84|17.84|19.82|17.82|19.84|17.84|19.81|17.81|0
1753322100000|2025-07-24 01:55:00|19.83|17.83|19.82|17.82|19.84|17.84|19.81|17.81|0
1753322400000|2025-07-24 02:00:00|19.81|17.81|19.82|17.82|19.83|17.83|19.81|17.81|0
1753322700000|2025-07-24 02:05:00|19.83|17.83|19.82|17.82|19.83|17.83|19.8|17.8|0
1753323000000|2025-07-24 02:10:00|19.81|17.81|19.82|17.82|19.85|17.85|19.8|17.8|0
1753323300000|2025-07-24 02:15:00|19.81|17.81|19.82|17.82|19.83|17.83|19.8|17.8|0
1753323600000|2025-07-24 02:20:00|19.83|17.83|19.83|17.83|19.93|17.93|19.81|17.81|0
1753323900000|2025-07-24 02:25:00|19.84|17.84|19.83|17.83|19.84|17.84|19.81|17.81|0
1753324200000|2025-07-24 02:30:00|19.84|17.84|19.83|17.83|19.86|17.86|19.81|17.81|0
1753324500000|2025-07-24 02:35:00|19.84|17.84|19.84|17.84|19.84|17.84|19.81|17.81|0
1753324800000|2025-07-24 02:40:00|19.85|17.85|19.83|17.83|19.85|17.85|19.81|17.81|0
1753325100000|2025-07-24 02:45:00|19.82|17.82|19.84|17.84|19.85|17.85|19.82|17.82|0
1753325400000|2025-07-24 02:50:00|19.83|17.83|19.94|17.94|19.94|17.94|19.82|17.82|0
1753325700000|2025-07-24 02:55:00|19.93|17.93|19.92|17.92|19.94|17.94|19.91|17.91|0
1753326000000|2025-07-24 03:00:00|19.93|17.93|19.83|17.83|19.95|17.95|19.83|17.83|0
1753326300000|2025-07-24 03:05:00|19.82|17.82|19.83|17.83|19.95|17.95|19.81|17.81|0
1753326600000|2025-07-24 03:10:00|19.84|17.84|19.84|17.84|19.85|17.85|19.81|17.81|0
1753326900000|2025-07-24 03:15:00|19.83|17.83|19.81|17.81|19.83|17.83|19.81|17.81|0
1753327200000|2025-07-24 03:20:00|19.83|17.83|19.83|17.83|19.93|17.93|19.82|17.82|0
1753327500000|2025-07-24 03:25:00|19.84|17.84|19.83|17.83|19.84|17.84|19.83|17.83|0
1753327800000|2025-07-24 03:30:00|19.84|17.84|19.83|17.83|19.84|17.84|19.82|17.82|0
1753328100000|2025-07-24 03:35:00|19.82|17.82|19.84|17.84|19.85|17.85|19.8|17.8|0
1753328400000|2025-07-24 03:40:00|19.83|17.83|19.83|17.83|19.84|17.84|19.82|17.82|0
1753328700000|2025-07-24 03:45:00|19.82|17.82|19.85|17.85|19.85|17.85|19.81|17.81|0
1753329000000|2025-07-24 03:50:00|19.93|17.93|19.93|17.93|19.95|17.95|19.91|17.91|0
1753329300000|2025-07-24 03:55:00|19.94|17.94|19.93|17.93|19.94|17.94|19.91|17.91|0
1753329600000|2025-07-24 04:00:00|19.9|17.9|19.92|17.92|19.94|17.94|19.89|17.89|0
1753329900000|2025-07-24 04:05:00|19.93|17.93|19.91|17.91|19.93|17.93|19.9|17.9|0
1753330200000|2025-07-24 04:10:00|19.9|17.9|19.92|17.92|19.93|17.93|19.9|17.9|0
1753330500000|2025-07-24 04:15:00|19.91|17.91|19.95|17.95|19.95|17.95|19.9|17.9|0
1753330800000|2025-07-24 04:20:00|19.94|17.94|19.93|17.93|19.96|17.96|19.91|17.91|0
1753331100000|2025-07-24 04:25:00|19.92|17.92|19.94|17.94|19.94|17.94|19.9|17.9|0
1753331400000|2025-07-24 04:30:00|19.93|17.93|19.92|17.92|20|18|19.92|17.92|0
1753331700000|2025-07-24 04:35:00|19.91|17.91|19.93|17.93|19.93|17.93|19.91|17.91|0
1753332000000|2025-07-24 04:40:00|19.92|17.92|20.03|18.03|20.03|18.03|19.92|17.92|0
1753332300000|2025-07-24 04:45:00|20.02|18.02|19.92|17.92|20.02|18.02|19.9|17.9|0
1753332600000|2025-07-24 04:50:00|19.93|17.93|19.92|17.92|19.93|17.93|19.92|17.92|0
1753332900000|2025-07-24 04:55:00|19.91|17.91|19.92|17.92|20.02|18.02|19.91|17.91|0
1753333200000|2025-07-24 05:00:00|19.89|17.89|19.92|17.92|19.94|17.94|19.88|17.88|0
1753333500000|2025-07-24 05:05:00|19.93|17.93|19.91|17.91|19.94|17.94|19.91|17.91|0
1753333800000|2025-07-24 05:10:00|19.92|17.92|19.92|17.92|20.03|18.03|19.89|17.89|0
1753334100000|2025-07-24 05:15:00|19.89|17.89|19.93|17.93|20.02|18.02|19.89|17.89|0
1753334400000|2025-07-24 05:20:00|19.91|17.91|19.92|17.92|19.93|17.93|19.91|17.91|0
1753334700000|2025-07-24 05:25:00|19.91|17.91|19.92|17.92|19.93|17.93|19.9|17.9|0
1753335000000|2025-07-24 05:30:00|19.93|17.93|19.95|17.95|19.96|17.96|19.91|17.91|0
1753335300000|2025-07-24 05:35:00|19.94|17.94|19.94|17.94|20.04|18.04|19.93|17.93|0
1753335600000|2025-07-24 05:40:00|19.93|17.93|19.95|17.95|19.96|17.96|19.93|17.93|0
1753335900000|2025-07-24 05:45:00|19.99|17.99|19.98|17.98|20.01|18.01|19.97|17.97|0
1753336200000|2025-07-24 05:50:00|19.99|17.99|20.09|18.09|20.09|18.09|19.98|17.98|0
1753336500000|2025-07-24 05:55:00|20.08|18.08|20.01|18.01|20.09|18.09|19.98|17.98|0
1753336800000|2025-07-24 06:00:00|19.98|17.98|19.99|17.99|20.01|18.01|19.97|17.97|0
1753337100000|2025-07-24 06:05:00|20|18|19.92|17.92|20|18|19.92|17.92|0
1753337400000|2025-07-24 06:10:00|19.93|17.93|19.87|17.87|19.95|17.95|19.86|17.86|0
1753337700000|2025-07-24 06:15:00|19.88|17.88|19.93|17.93|19.98|17.98|19.87|17.87|0
1753338000000|2025-07-24 06:20:00|19.92|17.92|19.92|17.92|19.94|17.94|19.9|17.9|0
1753338300000|2025-07-24 06:25:00|19.91|17.91|19.93|17.93|19.94|17.94|19.89|17.89|0
1753338600000|2025-07-24 06:30:00|19.94|17.94|19.93|17.93|19.95|17.95|19.9|17.9|0
1753338900000|2025-07-24 06:35:00|19.94|17.94|19.93|17.93|19.94|17.94|19.9|17.9|0
1753339200000|2025-07-24 06:40:00|19.94|17.94|19.97|17.97|19.99|17.99|19.91|17.91|0
1753339500000|2025-07-24 06:45:00|19.98|17.98|19.98|17.98|20|18|19.96|17.96|0
1753339800000|2025-07-24 06:50:00|19.97|17.97|19.98|17.98|20|18|19.96|17.96|0
1753340100000|2025-07-24 06:55:00|19.97|17.97|20|18|20|18|19.96|17.96|0
1753340400000|2025-07-24 07:00:00|19.99|17.99|20.05|18.05|20.1|18.1|19.98|17.98|0
1753340700000|2025-07-24 07:05:00|20.04|18.04|20.08|18.08|20.09|18.09|20.03|18.03|0
1753341000000|2025-07-24 07:10:00|20.06|18.06|20.06|18.06|20.1|18.1|20.03|18.03|0
1753341300000|2025-07-24 07:15:00|20.07|18.07|20.07|18.07|20.1|18.1|20.04|18.04|0
1753341600000|2025-07-24 07:20:00|20.08|18.08|20.05|18.05|20.09|18.09|20.04|18.04|0
1753341900000|2025-07-24 07:25:00|20.06|18.06|20.06|18.06|20.08|18.08|20.05|18.05|0
1753342200000|2025-07-24 07:30:00|20.05|18.05|20.07|18.07|20.08|18.08|20.02|18.02|0
1753342500000|2025-07-24 07:35:00|20.06|18.06|20.08|18.08|20.09|18.09|20.06|18.06|0
1753342800000|2025-07-24 07:40:00|20.07|18.07|20.06|18.06|20.09|18.09|20.05|18.05|0
1753343100000|2025-07-24 07:45:00|20.07|18.07|20.12|18.12|20.15|18.15|20.06|18.06|0
1753343400000|2025-07-24 07:50:00|20.13|18.13|20.07|18.07|20.14|18.14|20.06|18.06|0
1753343700000|2025-07-24 07:55:00|20.08|18.08|20.11|18.11|20.13|18.13|20.07|18.07|0
1753344000000|2025-07-24 08:00:00|20.12|18.12|20.07|18.07|20.15|18.15|20.04|18.04|0
1753344300000|2025-07-24 08:05:00|20.08|18.08|20.08|18.08|20.09|18.09|20.04|18.04|0
1753344600000|2025-07-24 08:10:00|20.07|18.07|20|18|20.07|18.07|20|18|0
1753344900000|2025-07-24 08:15:00|20.01|18.01|20.01|18.01|20.04|18.04|19.99|17.99|0
1753345200000|2025-07-24 08:20:00|20|18|19.97|17.97|20.04|18.04|19.97|17.97|0
1753345500000|2025-07-24 08:25:00|19.96|17.96|19.98|17.98|19.99|17.99|19.95|17.95|0
1753345800000|2025-07-24 08:30:00|19.97|17.97|19.97|17.97|19.98|17.98|19.95|17.95|0
1753346100000|2025-07-24 08:35:00|19.96|17.96|19.97|17.97|19.99|17.99|19.94|17.94|0
1753346400000|2025-07-24 08:40:00|19.96|17.96|19.97|17.97|19.99|17.99|19.95|17.95|0
1753346700000|2025-07-24 08:45:00|19.98|17.98|19.96|17.96|19.98|17.98|19.95|17.95|0
1753347000000|2025-07-24 08:50:00|19.95|17.95|19.86|17.86|19.97|17.97|19.86|17.86|0
1753347300000|2025-07-24 08:55:00|19.87|17.87|19.87|17.87|19.88|17.88|19.85|17.85|0
1753347600000|2025-07-24 09:00:00|19.88|17.88|19.87|17.87|19.88|17.88|19.85|17.85|0
1753347900000|2025-07-24 09:05:00|19.88|17.88|19.87|17.87|19.88|17.88|19.85|17.85|0
1753348200000|2025-07-24 09:10:00|19.86|17.86|19.87|17.87|19.88|17.88|19.86|17.86|0
1753348500000|2025-07-24 09:15:00|19.86|17.86|19.87|17.87|19.89|17.89|19.84|17.84|0
1753348800000|2025-07-24 09:20:00|19.86|17.86|19.87|17.87|19.89|17.89|19.85|17.85|0
1753349100000|2025-07-24 09:25:00|19.86|17.86|19.88|17.88|19.88|17.88|19.85|17.85|0
1753349400000|2025-07-24 09:30:00|19.89|17.89|19.87|17.87|19.89|17.89|19.84|17.84|0
1753349700000|2025-07-24 09:35:00|19.88|17.88|19.87|17.87|19.89|17.89|19.85|17.85|0
1753350000000|2025-07-24 09:40:00|19.88|17.88|19.86|17.86|19.89|17.89|19.86|17.86|0
1753350300000|2025-07-24 09:45:00|19.85|17.85|19.82|17.82|19.89|17.89|19.82|17.82|0
1753350600000|2025-07-24 09:50:00|19.83|17.83|19.81|17.81|19.83|17.83|19.8|17.8|0
1753350900000|2025-07-24 09:55:00|19.82|17.82|19.84|17.84|19.84|17.84|19.81|17.81|0
1753351200000|2025-07-24 10:00:00|19.81|17.81|19.87|17.87|19.9|17.9|19.75|17.75|0
1753351500000|2025-07-24 10:05:00|19.86|17.86|19.87|17.87|19.89|17.89|19.86|17.86|0
1753351800000|2025-07-24 10:10:00|19.88|17.88|19.88|17.88|19.9|17.9|19.86|17.86|0
1753352100000|2025-07-24 10:15:00|19.87|17.87|19.93|17.93|19.93|17.93|19.86|17.86|0
1753352400000|2025-07-24 10:20:00|19.94|17.94|19.94|17.94|19.95|17.95|19.92|17.92|0
1753352700000|2025-07-24 10:25:00|19.92|17.92|19.97|17.97|19.98|17.98|19.91|17.91|0
1753353000000|2025-07-24 10:30:00|19.96|17.96|20.02|18.02|20.04|18.04|19.94|17.94|0
1753353300000|2025-07-24 10:35:00|20.01|18.01|20.02|18.02|20.03|18.03|19.99|17.99|0
1753353600000|2025-07-24 10:40:00|20.03|18.03|20.02|18.02|20.04|18.04|20|18|0
1753353900000|2025-07-24 10:45:00|20.03|18.03|20.03|18.03|20.04|18.04|19.97|17.97|0
1753354200000|2025-07-24 10:50:00|20.02|18.02|20.02|18.02|20.02|18.02|20|18|0
1753354500000|2025-07-24 10:55:00|20.03|18.03|19.97|17.97|20.04|18.04|19.95|17.95|0
1753354800000|2025-07-24 11:00:00|19.96|17.96|19.96|17.96|19.98|17.98|19.94|17.94|0
1753355100000|2025-07-24 11:05:00|19.97|17.97|19.97|17.97|19.99|17.99|19.95|17.95|0
1753355400000|2025-07-24 11:10:00|19.96|17.96|19.96|17.96|19.98|17.98|19.95|17.95|0
1753355700000|2025-07-24 11:15:00|19.97|17.97|19.93|17.93|19.98|17.98|19.9|17.9|0
1753356000000|2025-07-24 11:20:00|19.92|17.92|19.92|17.92|19.93|17.93|19.9|17.9|0
1753356300000|2025-07-24 11:25:00|19.91|17.91|19.86|17.86|19.93|17.93|19.85|17.85|0
1753356600000|2025-07-24 11:30:00|19.85|17.85|19.83|17.83|19.88|17.88|19.8|17.8|0
1753356900000|2025-07-24 11:35:00|19.82|17.82|19.81|17.81|19.83|17.83|19.75|17.75|0
1753357200000|2025-07-24 11:40:00|19.8|17.8|19.78|17.78|19.82|17.82|19.76|17.76|0
1753357500000|2025-07-24 11:45:00|19.77|17.77|19.76|17.76|19.78|17.78|19.75|17.75|0
1753357800000|2025-07-24 11:50:00|19.77|17.77|19.82|17.82|19.84|17.84|19.76|17.76|0
1753358100000|2025-07-24 11:55:00|19.83|17.83|19.82|17.82|19.84|17.84|19.8|17.8|0
1753358400000|2025-07-24 12:00:00|19.81|17.81|19.81|17.81|19.84|17.84|19.8|17.8|0
1753358700000|2025-07-24 12:05:00|19.82|17.82|19.82|17.82|19.83|17.83|19.79|17.79|0
1753359000000|2025-07-24 12:10:00|19.81|17.81|19.81|17.81|19.84|17.84|19.78|17.78|0
1753359300000|2025-07-24 12:15:00|19.89|17.89|19.92|17.92|19.98|17.98|19.89|17.89|0
1753359600000|2025-07-24 12:20:00|19.93|17.93|19.98|17.98|19.99|17.99|19.86|17.86|0
1753359900000|2025-07-24 12:25:00|19.97|17.97|19.93|17.93|19.98|17.98|19.92|17.92|0
1753360200000|2025-07-24 12:30:00|19.91|17.91|20.02|18.02|20.09|18.09|19.9|17.9|0
1753360500000|2025-07-24 12:35:00|20.01|18.01|20.07|18.07|20.1|18.1|20.01|18.01|0
1753360800000|2025-07-24 12:40:00|20.08|18.08|20.12|18.12|20.13|18.13|19.99|17.99|0
1753361100000|2025-07-24 12:45:00|20.1|18.1|19.98|17.98|20.13|18.13|19.9|17.9|0
1753361400000|2025-07-24 12:50:00|19.99|17.99|19.97|17.97|20.03|18.03|19.94|17.94|0
1753361700000|2025-07-24 12:55:00|19.98|17.98|19.92|17.92|20.01|18.01|19.92|17.92|0
1753362000000|2025-07-24 13:00:00|19.93|17.93|19.94|17.94|19.98|17.98|19.89|17.89|0
1753362300000|2025-07-24 13:05:00|19.95|17.95|19.82|17.82|19.95|17.95|19.8|17.8|0
1753362600000|2025-07-24 13:10:00|19.83|17.83|19.78|17.78|19.88|17.88|19.75|17.75|0
1753362900000|2025-07-24 13:15:00|19.77|17.77|19.82|17.82|19.84|17.84|19.77|17.77|0
1753363200000|2025-07-24 13:20:00|19.83|17.83|20.08|17.48|20.09|17.84|19.75|17.48|0
1753363500000|2025-07-24 13:25:00|20.07|17.47|19.99|17.39|20.07|17.47|19.97|17.37|0
1753363800000|2025-07-24 13:30:00|19.64|17.64|19.66|17.66|19.81|17.81|19.58|17.58|0
1753364100000|2025-07-24 13:35:00|19.67|17.67|19.81|17.81|19.85|17.85|19.63|17.63|0
1753364400000|2025-07-24 13:40:00|19.82|17.82|19.72|17.72|19.88|17.88|19.71|17.71|0
1753364700000|2025-07-24 13:45:00|19.7|17.7|19.6|17.6|20.21|18.21|19.56|17.56|0
1753365000000|2025-07-24 13:50:00|19.59|17.59|19.77|17.77|19.82|17.82|19.59|17.59|0
1753365300000|2025-07-24 13:55:00|19.78|17.78|19.59|17.59|19.78|17.78|19.56|17.56|0
1753365600000|2025-07-24 14:00:00|19.56|17.56|19.6|17.6|19.65|17.65|19.51|17.51|0
1753365900000|2025-07-24 14:05:00|19.59|17.59|19.63|17.63|19.68|17.68|19.49|17.49|0
1753366200000|2025-07-24 14:10:00|19.61|17.61|19.89|17.89|19.9|17.9|19.59|17.59|0
1753366500000|2025-07-24 14:15:00|19.88|17.88|19.77|17.77|19.9|17.9|19.73|17.73|0
1753366800000|2025-07-24 14:20:00|19.76|17.76|19.75|17.75|19.78|17.78|19.69|17.69|0
1753367100000|2025-07-24 14:25:00|19.74|17.74|19.63|17.63|19.77|17.77|19.61|17.61|0
1753367400000|2025-07-24 14:30:00|19.64|17.64|19.61|17.61|19.67|17.67|19.58|17.58|0
1753367700000|2025-07-24 14:35:00|19.6|17.6|19.53|17.53|19.61|17.61|19.46|17.46|0
1753368000000|2025-07-24 14:40:00|19.54|17.54|19.53|17.53|19.55|17.55|19.5|17.5|0
1753368300000|2025-07-24 14:45:00|19.52|17.52|19.5|17.5|19.57|17.57|19.49|17.49|0
1753368600000|2025-07-24 14:50:00|19.51|17.51|19.43|17.43|19.52|17.52|19.39|17.39|0
1753368900000|2025-07-24 14:55:00|19.45|17.45|19.38|17.38|19.48|17.48|19.32|17.32|0
1753369200000|2025-07-24 15:00:00|19.39|17.39|19.34|17.34|19.44|17.44|19.31|17.31|0
1753369500000|2025-07-24 15:05:00|19.33|17.33|19.33|17.33|19.41|17.41|19.32|17.32|0
1753369800000|2025-07-24 15:10:00|19.34|17.34|19.35|17.35|19.35|17.35|19.29|17.29|0
1753370100000|2025-07-24 15:15:00|19.34|17.34|19.45|17.45|19.49|17.49|19.33|17.33|0
1753370400000|2025-07-24 15:20:00|19.44|17.44|19.54|17.54|19.55|17.55|19.41|17.41|0
1753370700000|2025-07-24 15:25:00|19.55|17.55|19.43|17.43|19.56|17.56|19.4|17.4|0
1753371000000|2025-07-24 15:30:00|19.44|17.44|19.53|17.53|19.54|17.54|19.4|17.4|0
1753371300000|2025-07-24 15:35:00|19.55|17.55|19.42|17.42|19.55|17.55|19.42|17.42|0
1753371600000|2025-07-24 15:40:00|19.41|17.41|19.52|17.52|19.56|17.56|19.41|17.41|0
1753371900000|2025-07-24 15:45:00|19.53|17.53|19.54|17.54|19.57|17.57|19.47|17.47|0
1753372200000|2025-07-24 15:50:00|19.55|17.55|19.45|17.45|19.55|17.55|19.41|17.41|0
1753372500000|2025-07-24 15:55:00|19.44|17.44|19.46|17.46|19.46|17.46|19.4|17.4|0
1753372800000|2025-07-24 16:00:00|19.47|17.47|19.57|17.57|19.65|17.65|19.41|17.41|0
1753373100000|2025-07-24 16:05:00|19.56|17.56|19.65|17.65|19.66|17.66|19.56|17.56|0
1753373400000|2025-07-24 16:10:00|19.66|17.66|19.63|17.63|19.68|17.68|19.6|17.6|0
1753373700000|2025-07-24 16:15:00|19.64|17.64|19.63|17.63|19.76|17.76|19.59|17.59|0
1753374000000|2025-07-24 16:20:00|19.64|17.64|19.72|17.72|19.76|17.76|19.6|17.6|0
1753374300000|2025-07-24 16:25:00|19.71|17.71|19.82|17.82|19.86|17.86|19.71|17.71|0
1753374600000|2025-07-24 16:30:00|19.83|17.83|19.78|17.78|19.87|17.87|19.77|17.77|0
1753374900000|2025-07-24 16:35:00|19.79|17.79|19.68|17.68|19.82|17.82|19.68|17.68|0
1753375200000|2025-07-24 16:40:00|19.69|17.69|19.62|17.62|19.71|17.71|19.6|17.6|0
1753375500000|2025-07-24 16:45:00|19.61|17.61|19.71|17.71|19.77|17.77|19.61|17.61|0
1753375800000|2025-07-24 16:50:00|19.72|17.72|19.64|17.64|19.76|17.76|19.62|17.62|0
1753376100000|2025-07-24 16:55:00|19.65|17.65|19.65|17.65|19.67|17.67|19.6|17.6|0
1753376400000|2025-07-24 17:00:00|19.66|17.66|19.63|17.63|19.67|17.67|19.6|17.6|0
1753376700000|2025-07-24 17:05:00|19.62|17.62|19.47|17.47|19.64|17.64|19.47|17.47|0
1753377000000|2025-07-24 17:10:00|19.46|17.46|19.34|17.34|19.48|17.48|19.33|17.33|0
1753377300000|2025-07-24 17:15:00|19.33|17.33|19.33|17.33|19.44|17.44|19.31|17.31|0
1753377600000|2025-07-24 17:20:00|19.34|17.34|19.37|17.37|19.44|17.44|19.34|17.34|0
1753377900000|2025-07-24 17:25:00|19.38|17.38|19.45|17.45|19.48|17.48|19.33|17.33|0
1753378200000|2025-07-24 17:30:00|19.44|17.44|19.44|17.44|19.45|17.45|19.41|17.41|0
1753378500000|2025-07-24 17:35:00|19.45|17.45|19.39|17.39|19.5|17.5|19.35|17.35|0
1753378800000|2025-07-24 17:40:00|19.38|17.38|19.54|17.54|19.54|17.54|19.36|17.36|0
1753379100000|2025-07-24 17:45:00|19.53|17.53|19.44|17.44|19.55|17.55|19.41|17.41|0
1753379400000|2025-07-24 17:50:00|19.43|17.43|19.43|17.43|19.45|17.45|19.4|17.4|0
1753379700000|2025-07-24 17:55:00|19.44|17.44|19.49|17.49|19.56|17.56|19.42|17.42|0
1753380000000|2025-07-24 18:00:00|19.48|17.48|19.34|17.34|19.49|17.49|19.3|17.3|0
1753380300000|2025-07-24 18:05:00|19.33|17.33|19.34|17.34|19.38|17.38|19.32|17.32|0
1753380600000|2025-07-24 18:10:00|19.32|17.32|19.35|17.35|19.35|17.35|19.2|17.2|0
1753380900000|2025-07-24 18:15:00|19.34|17.34|19.34|17.34|19.38|17.38|19.31|17.31|0
1753381200000|2025-07-24 18:20:00|19.35|17.35|19.44|17.44|19.46|17.46|19.32|17.32|0
1753381500000|2025-07-24 18:25:00|19.45|17.45|19.34|17.34|19.46|17.46|19.33|17.33|0
1753381800000|2025-07-24 18:30:00|19.33|17.33|19.34|17.34|19.37|17.37|19.27|17.27|0
1753382100000|2025-07-24 18:35:00|19.35|17.35|19.43|17.43|19.44|17.44|19.32|17.32|0
1753382400000|2025-07-24 18:40:00|19.42|17.42|19.43|17.43|19.46|17.46|19.41|17.41|0
1753382700000|2025-07-24 18:45:00|19.42|17.42|19.44|17.44|19.61|17.61|19.42|17.42|0
1753383000000|2025-07-24 18:50:00|19.43|17.43|19.55|17.55|19.56|17.56|19.43|17.43|0
1753383300000|2025-07-24 18:55:00|19.54|17.54|19.44|17.44|19.55|17.55|19.41|17.41|0
1753383600000|2025-07-24 19:00:00|19.45|17.45|19.43|17.43|19.47|17.47|19.38|17.38|0
1753383900000|2025-07-24 19:05:00|19.44|17.44|19.42|17.42|19.5|17.5|19.41|17.41|0
1753384200000|2025-07-24 19:10:00|19.43|17.43|19.43|17.43|19.46|17.46|19.39|17.39|0
1753384500000|2025-07-24 19:15:00|19.44|17.44|19.34|17.34|19.44|17.44|19.32|17.32|0
1753384800000|2025-07-24 19:20:00|19.33|17.33|19.34|17.34|19.4|17.4|19.29|17.29|0
1753385100000|2025-07-24 19:25:00|19.33|17.33|19.49|17.49|19.5|17.5|19.32|17.32|0
1753385400000|2025-07-24 19:30:00|19.5|17.5|19.54|17.54|19.55|17.55|19.46|17.46|0
1753385700000|2025-07-24 19:35:00|19.53|17.53|19.55|17.55|19.59|17.59|19.52|17.52|0
1753386000000|2025-07-24 19:40:00|19.56|17.56|19.74|17.74|19.75|17.75|19.54|17.54|0
1753386300000|2025-07-24 19:45:00|19.75|17.75|19.7|17.7|19.82|17.82|19.7|17.7|0
1753386600000|2025-07-24 19:50:00|19.76|17.76|19.79|17.79|19.86|17.86|19.67|17.67|0
1753386900000|2025-07-24 19:55:00|19.83|17.83|19.95|17.95|20.04|18.04|19.76|17.76|0
1753387200000|2025-07-24 20:00:00|19.94|17.94|20.02|18.02|20.05|18.05|19.94|17.94|0
1753387500000|2025-07-24 20:05:00|20.01|18.01|20.02|18.02|20.04|18.04|19.96|17.96|0
1753387800000|2025-07-24 20:10:00|20.01|18.01|19.95|17.95|20.04|18.04|19.94|17.94|0
1753388100000|2025-07-24 20:15:00|19.96|17.96|19.92|17.92|20.02|18.02|19.91|17.91|0
1753388400000|2025-07-24 20:20:00|19.93|17.93|19.94|17.94|19.95|17.95|19.91|17.91|0
1753388700000|2025-07-24 20:25:00|19.93|17.93|19.92|17.92|19.95|17.95|19.9|17.9|0
1753389000000|2025-07-24 20:30:00|19.93|17.93|19.93|17.93|19.94|17.94|19.91|17.91|0
1753389300000|2025-07-24 20:35:00|19.92|17.92|19.78|17.78|19.93|17.93|19.77|17.77|0
1753389600000|2025-07-24 20:40:00|19.77|17.77|19.78|17.78|19.81|17.81|19.75|17.75|0
1753389900000|2025-07-24 20:45:00|19.79|17.79|19.76|17.76|19.8|17.8|19.75|17.75|0
1753390200000|2025-07-24 20:50:00|19.75|17.75|19.79|17.79|19.8|17.8|19.75|17.75|0
1753390500000|2025-07-24 20:55:00|20.09|17.49|20.08|17.48|20.09|17.49|20.06|17.46|0
1753390800000|2025-07-24 21:00:00|20.07|17.47|20.07|17.47|20.08|17.48|20.05|17.45|0
1753391400000|2025-07-24 21:10:00|20.06|17.46|20.06|17.46|20.07|17.47|20.06|17.46|0
1753391700000|2025-07-24 21:15:00|20.04|17.44|20.05|17.45|20.05|17.45|20.03|17.43|0
1753392000000|2025-07-24 21:20:00|20.04|17.44|20.05|17.45|20.05|17.45|20.04|17.44|0
1753392300000|2025-07-24 21:25:00|20.04|17.44|20.05|17.45|20.06|17.46|20.04|17.44|0
1753392600000|2025-07-24 21:30:00|20.04|17.44|20.05|17.45|20.06|17.46|20.04|17.44|0
1753393200000|2025-07-24 21:40:00|20.06|17.46|20.06|17.46|20.06|17.46|20.06|17.46|0
1753394100000|2025-07-24 21:55:00|20.05|17.45|20.05|17.45|20.05|17.45|20.05|17.45|0
1753394400000|2025-07-24 22:00:00|20.04|17.44|20|17.4|20.11|17.51|20|17.4|0
1753394700000|2025-07-24 22:05:00|20.01|17.41|19.97|17.37|20.01|17.41|19.95|17.35|0
1753395000000|2025-07-24 22:10:00|19.96|17.36|19.92|17.32|19.97|17.37|19.92|17.32|0
1753395300000|2025-07-24 22:15:00|19.93|17.33|19.89|17.29|19.93|17.33|19.88|17.28|0
1753395600000|2025-07-24 22:20:00|19.88|17.28|19.89|17.29|19.93|17.33|19.88|17.28|0
1753395900000|2025-07-24 22:25:00|19.85|17.25|19.88|17.28|19.89|17.29|19.84|17.24|0
1753396200000|2025-07-24 22:30:00|19.89|17.29|19.93|17.33|19.94|17.34|19.88|17.28|0
1753396500000|2025-07-24 22:35:00|19.92|17.32|19.9|17.3|19.92|17.32|19.89|17.29|0
1753396800000|2025-07-24 22:40:00|19.89|17.29|19.9|17.3|19.91|17.31|19.89|17.29|0
1753397100000|2025-07-24 22:45:00|19.91|17.31|19.91|17.31|19.91|17.31|19.9|17.3|0
1753397400000|2025-07-24 22:50:00|19.92|17.32|19.93|17.33|19.93|17.33|19.92|17.32|0
1753397700000|2025-07-24 22:55:00|19.92|17.32|19.93|17.33|19.93|17.33|19.92|17.32|0
1753398000000|2025-07-24 23:00:00|19.94|17.34|19.93|17.33|19.96|17.36|19.93|17.33|0
1753398300000|2025-07-24 23:05:00|19.92|17.32|19.91|17.31|19.92|17.32|19.91|17.31|0
1753398600000|2025-07-24 23:10:00|19.9|17.3|19.95|17.35|19.96|17.36|19.9|17.3|0
1753398900000|2025-07-24 23:15:00|19.96|17.36|19.95|17.35|19.98|17.38|19.95|17.35|0
1753399200000|2025-07-24 23:20:00|19.96|17.36|19.97|17.37|19.98|17.38|19.95|17.35|0
1753399500000|2025-07-24 23:25:00|19.96|17.36|19.98|17.38|20|17.4|19.95|17.35|0
1753399800000|2025-07-24 23:30:00|19.97|17.37|19.98|17.38|20|17.4|19.95|17.35|0
1753400100000|2025-07-24 23:35:00|19.97|17.37|19.94|17.34|19.97|17.37|19.93|17.33|0
1753400400000|2025-07-24 23:40:00|19.93|17.33|19.91|17.31|19.94|17.34|19.9|17.3|0
1753400700000|2025-07-24 23:45:00|19.92|17.32|19.89|17.29|19.92|17.32|19.87|17.27|0
1753401000000|2025-07-24 23:50:00|19.9|17.3|19.86|17.26|19.91|17.31|19.86|17.26|0
1753401300000|2025-07-24 23:55:00|19.87|17.27|19.87|17.27|19.88|17.28|19.86|17.26|0
1753401600000|2025-07-25 00:00:00|19.86|17.26|19.9|17.3|19.9|17.3|19.84|17.24|0
1753401900000|2025-07-25 00:05:00|19.89|17.29|19.85|17.25|19.9|17.3|19.83|17.23|0
1753402200000|2025-07-25 00:10:00|19.84|17.24|19.8|17.2|19.85|17.25|19.78|17.18|0
1753402500000|2025-07-25 00:15:00|19.82|17.22|19.54|17.54|19.82|17.55|19.5|17.21|0
1753402800000|2025-07-25 00:20:00|19.53|17.53|19.52|17.52|19.56|17.56|19.5|17.5|0
1753403100000|2025-07-25 00:25:00|19.51|17.51|19.48|17.48|19.52|17.52|19.48|17.48|0
1753403400000|2025-07-25 00:30:00|19.5|17.5|19.51|17.51|19.52|17.52|19.47|17.47|0
1753403700000|2025-07-25 00:35:00|19.5|17.5|19.54|17.54|19.55|17.55|19.49|17.49|0
1753404000000|2025-07-25 00:40:00|19.55|17.55|19.58|17.58|19.58|17.58|19.52|17.52|0
1753404300000|2025-07-25 00:45:00|19.57|17.57|19.57|17.57|19.59|17.59|19.55|17.55|0
1753404600000|2025-07-25 00:50:00|19.56|17.56|19.59|17.59|19.6|17.6|19.56|17.56|0
1753404900000|2025-07-25 00:55:00|19.58|17.58|19.56|17.56|19.58|17.58|19.56|17.56|0
1753405200000|2025-07-25 01:00:00|19.55|17.55|19.57|17.57|19.58|17.58|19.55|17.55|0
1753405500000|2025-07-25 01:05:00|19.58|17.58|19.56|17.56|19.59|17.59|19.56|17.56|0
1753405800000|2025-07-25 01:10:00|19.57|17.57|19.53|17.53|19.59|17.59|19.53|17.53|0
1753406100000|2025-07-25 01:15:00|19.54|17.54|19.52|17.52|19.55|17.55|19.5|17.5|0
1753406400000|2025-07-25 01:20:00|19.54|17.54|19.5|17.5|19.54|17.54|19.49|17.49|0
1753406700000|2025-07-25 01:25:00|19.51|17.51|19.51|17.51|19.53|17.53|19.49|17.49|0
1753407000000|2025-07-25 01:30:00|19.52|17.52|19.51|17.51|19.54|17.54|19.5|17.5|0
1753407300000|2025-07-25 01:35:00|19.5|17.5|19.53|17.53|19.53|17.53|19.5|17.5|0
1753407600000|2025-07-25 01:40:00|19.52|17.52|19.37|17.37|19.54|17.54|19.36|17.36|0
1753407900000|2025-07-25 01:45:00|19.36|17.36|19.37|17.37|19.38|17.38|19.35|17.35|0
1753408200000|2025-07-25 01:50:00|19.38|17.38|19.38|17.38|19.39|17.39|19.36|17.36|0
1753408500000|2025-07-25 01:55:00|19.39|17.39|19.37|17.37|19.39|17.39|19.36|17.36|0
1753408800000|2025-07-25 02:00:00|19.38|17.38|19.38|17.38|19.39|17.39|19.36|17.36|0
1753409100000|2025-07-25 02:05:00|19.39|17.39|19.38|17.38|19.39|17.39|19.37|17.37|0
1753409400000|2025-07-25 02:10:00|19.37|17.37|19.38|17.38|19.38|17.38|19.35|17.35|0
1753409700000|2025-07-25 02:15:00|19.39|17.39|19.39|17.39|19.39|17.39|19.36|17.36|0
1753410000000|2025-07-25 02:20:00|19.38|17.38|19.38|17.38|19.39|17.39|19.36|17.36|0
1753410300000|2025-07-25 02:25:00|19.37|17.37|19.35|17.35|19.39|17.39|19.35|17.35|0
1753410600000|2025-07-25 02:30:00|19.34|17.34|19.38|17.38|19.4|17.4|19.34|17.34|0
1753410900000|2025-07-25 02:35:00|19.37|17.37|19.37|17.37|19.38|17.38|19.37|17.37|0
1753411200000|2025-07-25 02:40:00|19.36|17.36|19.37|17.37|19.38|17.38|19.36|17.36|0
1753411500000|2025-07-25 02:45:00|19.38|17.38|19.37|17.37|19.39|17.39|19.35|17.35|0
1753411800000|2025-07-25 02:50:00|19.38|17.38|19.39|17.39|19.39|17.39|19.36|17.36|0
1753412100000|2025-07-25 02:55:00|19.38|17.38|19.39|17.39|19.4|17.4|19.37|17.37|0
1753412400000|2025-07-25 03:00:00|19.37|17.37|19.37|17.37|19.39|17.39|19.35|17.35|0
1753412700000|2025-07-25 03:05:00|19.36|17.36|19.37|17.37|19.37|17.37|19.36|17.36|0
1753413000000|2025-07-25 03:10:00|19.36|17.36|19.37|17.37|19.39|17.39|19.36|17.36|0
1753413300000|2025-07-25 03:15:00|19.36|17.36|19.33|17.33|19.38|17.38|19.28|17.28|0
1753413600000|2025-07-25 03:20:00|19.34|17.34|19.33|17.33|19.34|17.34|19.32|17.32|0
1753413900000|2025-07-25 03:25:00|19.34|17.34|19.33|17.33|19.34|17.34|19.31|17.31|0
1753414200000|2025-07-25 03:30:00|19.34|17.34|19.33|17.33|19.35|17.35|19.32|17.32|0
1753414500000|2025-07-25 03:35:00|19.34|17.34|19.35|17.35|19.4|17.4|19.34|17.34|0
1753414800000|2025-07-25 03:40:00|19.38|17.38|19.37|17.37|19.38|17.38|19.35|17.35|0
1753415100000|2025-07-25 03:45:00|19.36|17.36|19.37|17.37|19.4|17.4|19.35|17.35|0
1753415400000|2025-07-25 03:50:00|19.36|17.36|19.32|17.32|19.38|17.38|19.32|17.32|0
1753415700000|2025-07-25 03:55:00|19.33|17.33|19.34|17.34|19.34|17.34|19.31|17.31|0
1753416000000|2025-07-25 04:00:00|19.32|17.32|19.38|17.38|19.38|17.38|19.31|17.31|0
1753416300000|2025-07-25 04:05:00|19.37|17.37|19.36|17.36|19.38|17.38|19.36|17.36|0
1753416600000|2025-07-25 04:10:00|19.31|17.31|19.33|17.33|19.33|17.33|19.31|17.31|0
1753416900000|2025-07-25 04:15:00|19.34|17.34|19.32|17.32|19.34|17.34|19.32|17.32|0
1753417200000|2025-07-25 04:20:00|19.36|17.36|19.33|17.33|19.38|17.38|19.31|17.31|0
1753417500000|2025-07-25 04:25:00|19.34|17.34|19.33|17.33|19.36|17.36|19.32|17.32|0
1753417800000|2025-07-25 04:30:00|19.34|17.34|19.37|17.37|19.42|17.42|19.33|17.33|0
1753418100000|2025-07-25 04:35:00|19.38|17.38|19.48|17.48|19.49|17.49|19.37|17.37|0
1753418400000|2025-07-25 04:40:00|19.49|17.49|19.46|17.46|19.5|17.5|19.46|17.46|0
1753418700000|2025-07-25 04:45:00|19.48|17.48|19.49|17.49|19.49|17.49|19.45|17.45|0
1753419000000|2025-07-25 04:50:00|19.48|17.48|19.5|17.5|19.5|17.5|19.47|17.47|0
1753419300000|2025-07-25 04:55:00|19.49|17.49|19.58|17.58|19.59|17.59|19.48|17.48|0
1753419600000|2025-07-25 05:00:00|19.52|17.52|19.56|17.56|19.57|17.57|19.52|17.52|0
1753419900000|2025-07-25 05:05:00|19.55|17.55|19.58|17.58|19.59|17.59|19.55|17.55|0
1753420200000|2025-07-25 05:10:00|19.56|17.56|19.46|17.46|19.57|17.57|19.45|17.45|0
1753420500000|2025-07-25 05:15:00|19.47|17.47|19.45|17.45|19.48|17.48|19.45|17.45|0
1753420800000|2025-07-25 05:20:00|19.46|17.46|19.47|17.47|19.49|17.49|19.45|17.45|0
1753421100000|2025-07-25 05:25:00|19.46|17.46|19.47|17.47|19.56|17.56|19.46|17.46|0
1753421400000|2025-07-25 05:30:00|19.48|17.48|19.47|17.47|19.49|17.49|19.44|17.44|0
1753421700000|2025-07-25 05:35:00|19.46|17.46|19.47|17.47|19.57|17.57|19.45|17.45|0
1753422000000|2025-07-25 05:40:00|19.48|17.48|19.46|17.46|19.48|17.48|19.45|17.45|0
1753422300000|2025-07-25 05:45:00|19.47|17.47|19.47|17.47|19.47|17.47|19.46|17.46|0
1753422600000|2025-07-25 05:50:00|19.48|17.48|19.47|17.47|19.48|17.48|19.46|17.46|0
1753422900000|2025-07-25 05:55:00|19.48|17.48|19.46|17.46|19.48|17.48|19.45|17.45|0
1753423200000|2025-07-25 06:00:00|19.48|17.48|19.49|17.49|19.49|17.49|19.45|17.45|0
1753423500000|2025-07-25 06:05:00|19.47|17.47|19.46|17.46|19.48|17.48|19.45|17.45|0
1753423800000|2025-07-25 06:10:00|19.45|17.45|19.41|17.41|19.48|17.48|19.39|17.39|0
1753424100000|2025-07-25 06:15:00|19.42|17.42|19.4|17.4|19.42|17.42|19.39|17.39|0
1753424400000|2025-07-25 06:20:00|19.41|17.41|19.41|17.41|19.43|17.43|19.39|17.39|0
1753424700000|2025-07-25 06:25:00|19.42|17.42|19.42|17.42|19.47|17.47|19.39|17.39|0
1753425000000|2025-07-25 06:30:00|19.47|17.47|19.41|17.41|19.47|17.47|19.4|17.4|0
1753425300000|2025-07-25 06:35:00|19.42|17.42|19.47|17.47|19.48|17.48|19.42|17.42|0
1753425600000|2025-07-25 06:40:00|19.46|17.46|19.51|17.51|19.53|17.53|19.46|17.46|0
1753425900000|2025-07-25 06:45:00|19.52|17.52|19.51|17.51|19.54|17.54|19.5|17.5|0
1753426200000|2025-07-25 06:50:00|19.5|17.5|19.52|17.52|19.54|17.54|19.5|17.5|0
1753426500000|2025-07-25 06:55:00|19.53|17.53|19.58|17.58|19.58|17.58|19.52|17.52|0
1753426800000|2025-07-25 07:00:00|19.57|17.57|19.62|17.62|19.65|17.65|19.54|17.54|0
1753427100000|2025-07-25 07:05:00|19.6|17.6|19.57|17.57|19.63|17.63|19.55|17.55|0
1753427400000|2025-07-25 07:10:00|19.56|17.56|19.61|17.61|19.65|17.65|19.54|17.54|0
1753427700000|2025-07-25 07:15:00|19.6|17.6|19.59|17.59|19.65|17.65|19.58|17.58|0
1753428000000|2025-07-25 07:20:00|19.58|17.58|19.61|17.61|19.64|17.64|19.58|17.58|0
1753428300000|2025-07-25 07:25:00|19.62|17.62|19.63|17.63|19.64|17.64|19.58|17.58|0
1753428600000|2025-07-25 07:30:00|19.62|17.62|19.65|17.65|19.67|17.67|19.6|17.6|0
1753428900000|2025-07-25 07:35:00|19.66|17.66|19.61|17.61|19.68|17.68|19.59|17.59|0
1753429200000|2025-07-25 07:40:00|19.63|17.63|19.66|17.66|19.66|17.66|19.59|17.59|0
1753429500000|2025-07-25 07:45:00|19.65|17.65|19.66|17.66|19.68|17.68|19.63|17.63|0
1753429800000|2025-07-25 07:50:00|19.65|17.65|19.69|17.69|19.73|17.73|19.64|17.64|0
1753430100000|2025-07-25 07:55:00|19.68|17.68|19.7|17.7|19.72|17.72|19.68|17.68|0
1753430400000|2025-07-25 08:00:00|19.71|17.71|19.7|17.7|19.75|17.75|19.64|17.64|0
1753430700000|2025-07-25 08:05:00|19.71|17.71|19.7|17.7|19.73|17.73|19.69|17.69|0
1753431000000|2025-07-25 08:10:00|19.71|17.71|19.71|17.71|19.73|17.73|19.69|17.69|0
1753431300000|2025-07-25 08:15:00|19.72|17.72|19.72|17.72|19.74|17.74|19.7|17.7|0
1753431600000|2025-07-25 08:20:00|19.73|17.73|19.81|17.81|19.87|17.87|19.72|17.72|0
1753431900000|2025-07-25 08:25:00|19.82|17.82|19.69|17.69|19.82|17.82|19.69|17.69|0
1753432200000|2025-07-25 08:30:00|19.7|17.7|19.71|17.71|19.71|17.71|19.68|17.68|0
1753432500000|2025-07-25 08:35:00|19.72|17.72|19.66|17.66|19.72|17.72|19.65|17.65|0
1753432800000|2025-07-25 08:40:00|19.65|17.65|19.72|17.72|19.73|17.73|19.64|17.64|0
1753433100000|2025-07-25 08:45:00|19.71|17.71|19.71|17.71|19.72|17.72|19.7|17.7|0
1753433400000|2025-07-25 08:50:00|19.72|17.72|19.72|17.72|19.72|17.72|19.69|17.69|0
1753433700000|2025-07-25 08:55:00|19.71|17.71|19.71|17.71|19.72|17.72|19.69|17.69|0
1753434000000|2025-07-25 09:00:00|19.72|17.72|19.72|17.72|19.73|17.73|19.7|17.7|0
1753434300000|2025-07-25 09:05:00|19.71|17.71|19.72|17.72|19.72|17.72|19.7|17.7|0
1753434600000|2025-07-25 09:10:00|19.73|17.73|19.72|17.72|19.75|17.75|19.7|17.7|0
1753434900000|2025-07-25 09:15:00|19.71|17.71|19.71|17.71|19.72|17.72|19.68|17.68|0
1753435200000|2025-07-25 09:20:00|19.72|17.72|19.76|17.76|19.78|17.78|19.71|17.71|0
1753435500000|2025-07-25 09:25:00|19.75|17.75|19.75|17.75|19.77|17.77|19.74|17.74|0
1753435800000|2025-07-25 09:30:00|19.7|17.7|19.71|17.71|19.72|17.72|19.68|17.68|0
1753436100000|2025-07-25 09:35:00|19.72|17.72|19.71|17.71|19.72|17.72|19.7|17.7|0
1753436400000|2025-07-25 09:40:00|19.7|17.7|19.71|17.71|19.72|17.72|19.69|17.69|0
1753436700000|2025-07-25 09:45:00|19.7|17.7|19.73|17.73|19.73|17.73|19.7|17.7|0
1753437000000|2025-07-25 09:50:00|19.71|17.71|19.7|17.7|19.72|17.72|19.7|17.7|0
1753437300000|2025-07-25 09:55:00|19.71|17.71|19.71|17.71|19.72|17.72|19.69|17.69|0
1753437600000|2025-07-25 10:00:00|19.72|17.72|19.71|17.71|19.73|17.73|19.69|17.69|0
1753437900000|2025-07-25 10:05:00|19.7|17.7|19.72|17.72|19.73|17.73|19.7|17.7|0
1753438200000|2025-07-25 10:10:00|19.71|17.71|19.72|17.72|19.73|17.73|19.69|17.69|0
1753438500000|2025-07-25 10:15:00|19.71|17.71|19.71|17.71|19.73|17.73|19.69|17.69|0
1753438800000|2025-07-25 10:20:00|19.7|17.7|19.71|17.71|19.72|17.72|19.69|17.69|0
1753439100000|2025-07-25 10:25:00|19.7|17.7|19.72|17.72|19.74|17.74|19.67|17.67|0
1753439400000|2025-07-25 10:30:00|19.71|17.71|19.7|17.7|19.72|17.72|19.68|17.68|0
1753439700000|2025-07-25 10:35:00|19.71|17.71|19.66|17.66|19.72|17.72|19.65|17.65|0
1753440000000|2025-07-25 10:40:00|19.67|17.67|19.66|17.66|19.67|17.67|19.64|17.64|0
1753440300000|2025-07-25 10:45:00|19.67|17.67|19.61|17.61|19.68|17.68|19.6|17.6|0
1753440600000|2025-07-25 10:50:00|19.6|17.6|19.61|17.61|19.61|17.61|19.6|17.6|0
1753440900000|2025-07-25 10:55:00|19.62|17.62|19.61|17.61|19.64|17.64|19.59|17.59|0
1753441200000|2025-07-25 11:00:00|19.6|17.6|19.6|17.6|19.63|17.63|19.6|17.6|0
1753441500000|2025-07-25 11:05:00|19.61|17.61|19.62|17.62|19.63|17.63|19.59|17.59|0
1753441800000|2025-07-25 11:10:00|19.61|17.61|19.6|17.6|19.62|17.62|19.59|17.59|0
1753442100000|2025-07-25 11:15:00|19.61|17.61|19.66|17.66|19.67|17.67|19.6|17.6|0
1753442400000|2025-07-25 11:20:00|19.67|17.67|19.61|17.61|19.67|17.67|19.59|17.59|0
1753442700000|2025-07-25 11:25:00|19.62|17.62|19.6|17.6|19.62|17.62|19.59|17.59|0
1753443000000|2025-07-25 11:30:00|19.61|17.61|19.66|17.66|19.67|17.67|19.59|17.59|0
1753443300000|2025-07-25 11:35:00|19.65|17.65|19.61|17.61|19.66|17.66|19.59|17.59|0
1753443600000|2025-07-25 11:40:00|19.6|17.6|19.6|17.6|19.62|17.62|19.59|17.59|0
1753443900000|2025-07-25 11:45:00|19.61|17.61|19.61|17.61|19.62|17.62|19.59|17.59|0
1753444200000|2025-07-25 11:50:00|19.62|17.62|19.65|17.65|19.68|17.68|19.61|17.61|0
1753444500000|2025-07-25 11:55:00|19.63|17.63|19.66|17.66|19.67|17.67|19.61|17.61|0
1753444800000|2025-07-25 12:00:00|19.65|17.65|19.65|17.65|19.67|17.67|19.64|17.64|0
1753445100000|2025-07-25 12:05:00|19.66|17.66|19.64|17.64|19.67|17.67|19.64|17.64|0
1753445400000|2025-07-25 12:10:00|19.63|17.63|19.65|17.65|19.69|17.69|19.63|17.63|0
1753445700000|2025-07-25 12:15:00|19.64|17.64|19.65|17.65|19.67|17.67|19.64|17.64|0
1753446000000|2025-07-25 12:20:00|19.64|17.64|19.53|17.53|19.65|17.65|19.53|17.53|0
1753446300000|2025-07-25 12:25:00|19.55|17.55|19.56|17.56|19.57|17.57|19.54|17.54|0
1753446600000|2025-07-25 12:30:00|19.57|17.57|19.51|17.51|19.57|17.57|19.48|17.48|0
1753446900000|2025-07-25 12:35:00|19.53|17.53|19.51|17.51|19.53|17.53|19.48|17.48|0
1753447200000|2025-07-25 12:40:00|19.5|17.5|19.52|17.52|19.53|17.53|19.48|17.48|0
1753447500000|2025-07-25 12:45:00|19.51|17.51|19.51|17.51|19.53|17.53|19.5|17.5|0
1753447800000|2025-07-25 12:50:00|19.52|17.52|19.56|17.56|19.57|17.57|19.52|17.52|0
1753448100000|2025-07-25 12:55:00|19.57|17.57|19.57|17.57|19.58|17.58|19.55|17.55|0
1753448400000|2025-07-25 13:00:00|19.58|17.58|19.6|17.6|19.62|17.62|19.54|17.54|0
1753448700000|2025-07-25 13:05:00|19.59|17.59|19.76|17.76|19.8|17.8|19.56|17.56|0
1753449000000|2025-07-25 13:10:00|19.75|17.75|19.79|17.79|19.8|17.8|19.64|17.64|0
1753449300000|2025-07-25 13:15:00|19.84|17.84|19.69|17.69|19.84|17.84|19.64|17.64|0
1753449600000|2025-07-25 13:20:00|19.7|17.7|19.94|17.34|19.94|17.7|19.59|17.31|0
1753449900000|2025-07-25 13:25:00|19.95|17.35|20.01|17.41|20.02|17.42|19.93|17.33|0
1753450200000|2025-07-25 13:30:00|19.71|17.71|19.66|17.66|19.75|17.75|19.59|17.59|0
1753450500000|2025-07-25 13:35:00|19.67|17.67|19.69|17.69|19.73|17.73|19.57|17.57|0
1753450800000|2025-07-25 13:40:00|19.7|17.7|19.63|17.63|19.71|17.71|19.57|17.57|0
1753451100000|2025-07-25 13:45:00|19.62|17.62|19.64|17.64|19.7|17.7|19.57|17.57|0
1753451400000|2025-07-25 13:50:00|19.65|17.65|19.6|17.6|19.73|17.73|19.53|17.53|0
1753451700000|2025-07-25 13:55:00|19.59|17.59|19.68|17.68|19.7|17.7|19.57|17.57|0
1753452000000|2025-07-25 14:00:00|19.67|17.67|19.71|17.71|19.74|17.74|19.55|17.55|0
1753452300000|2025-07-25 14:05:00|19.73|17.73|19.7|17.7|19.77|17.77|19.66|17.66|0
1753452600000|2025-07-25 14:10:00|19.71|17.71|19.66|17.66|19.71|17.71|19.56|17.56|0
1753452900000|2025-07-25 14:15:00|19.71|17.71|19.56|17.56|19.73|17.73|19.56|17.56|0
1753453200000|2025-07-25 14:20:00|19.55|17.55|19.61|17.61|19.68|17.68|19.54|17.54|0
1753453500000|2025-07-25 14:25:00|19.62|17.62|19.6|17.6|19.62|17.62|19.55|17.55|0
1753453800000|2025-07-25 14:30:00|19.61|17.61|19.59|17.59|19.62|17.62|19.07|17.07|0
1753454100000|2025-07-25 14:35:00|19.57|17.57|19.52|17.52|19.58|17.58|19.44|17.44|0
1753454400000|2025-07-25 14:40:00|19.51|17.51|19.41|17.41|19.55|17.55|19.4|17.4|0
1753454700000|2025-07-25 14:45:00|19.4|17.4|19.36|17.36|19.41|17.41|19.31|17.31|0
1753455000000|2025-07-25 14:50:00|19.35|17.35|19.43|17.43|19.43|17.43|19.35|17.35|0
1753455300000|2025-07-25 14:55:00|19.42|17.42|19.46|17.46|19.46|17.46|19.39|17.39|0
1753455600000|2025-07-25 15:00:00|19.45|17.45|19.41|17.41|19.49|17.49|19.38|17.38|0
1753455900000|2025-07-25 15:05:00|19.4|17.4|19.42|17.42|19.44|17.44|19.38|17.38|0
1753456200000|2025-07-25 15:10:00|19.41|17.41|19.4|17.4|19.44|17.44|19.38|17.38|0
1753456500000|2025-07-25 15:15:00|19.41|17.41|19.42|17.42|19.42|17.42|19.31|17.31|0
1753456800000|2025-07-25 15:20:00|19.41|17.41|19.32|17.32|19.45|17.45|19.31|17.31|0
1753457100000|2025-07-25 15:25:00|19.33|17.33|19.31|17.31|19.34|17.34|19.28|17.28|0
1753457400000|2025-07-25 15:30:00|19.32|17.32|19.33|17.33|19.34|17.34|19.28|17.28|0
1753457700000|2025-07-25 15:35:00|19.34|17.34|19.37|17.37|19.39|17.39|19.29|17.29|0
1753458000000|2025-07-25 15:40:00|19.36|17.36|19.41|17.41|19.44|17.44|19.34|17.34|0
1753458300000|2025-07-25 15:45:00|19.43|17.43|19.41|17.41|19.43|17.43|19.38|17.38|0
1753458600000|2025-07-25 15:50:00|19.4|17.4|19.31|17.31|19.41|17.41|19.29|17.29|0
1753458900000|2025-07-25 15:55:00|19.32|17.32|19.31|17.31|19.33|17.33|19.3|17.3|0
1753459200000|2025-07-25 16:00:00|19.32|17.32|19.31|17.31|19.33|17.33|19.29|17.29|0
1753459500000|2025-07-25 16:05:00|19.32|17.32|19.31|17.31|19.33|17.33|19.25|17.25|0
1753459800000|2025-07-25 16:10:00|19.3|17.3|19.32|17.32|19.33|17.33|19.28|17.28|0
1753460100000|2025-07-25 16:15:00|19.31|17.31|19.3|17.3|19.35|17.35|19.29|17.29|0
1753460400000|2025-07-25 16:20:00|19.31|17.31|19.21|17.21|19.34|17.34|19.18|17.18|0
1753460700000|2025-07-25 16:25:00|19.2|17.2|19.16|17.16|19.23|17.23|19.12|17.12|0
1753461000000|2025-07-25 16:30:00|19.15|17.15|19.14|17.14|19.16|17.16|19.11|17.11|0
1753461300000|2025-07-25 16:35:00|19.12|17.12|19.12|17.12|19.15|17.15|19.09|17.09|0
1753461600000|2025-07-25 16:40:00|19.13|17.13|19.12|17.12|19.16|17.16|19.09|17.09|0
1753461900000|2025-07-25 16:45:00|19.11|17.11|19.11|17.11|19.15|17.15|19.08|17.08|0
1753462200000|2025-07-25 16:50:00|19.1|17.1|19.12|17.12|19.13|17.13|19.04|17.04|0
1753462500000|2025-07-25 16:55:00|19.11|17.11|19.12|17.12|19.14|17.14|19.1|17.1|0
1753462800000|2025-07-25 17:00:00|19.13|17.13|19.12|17.12|19.15|17.15|19.09|17.09|0
1753463100000|2025-07-25 17:05:00|19.17|17.17|19.12|17.12|19.19|17.19|19.12|17.12|0
1753463400000|2025-07-25 17:10:00|19.11|17.11|19.12|17.12|19.12|17.12|19.09|17.09|0
1753463700000|2025-07-25 17:15:00|19.11|17.11|19.22|17.22|19.25|17.25|19.11|17.11|0
1753464000000|2025-07-25 17:20:00|19.23|17.23|19.18|17.18|19.24|17.24|19.16|17.16|0
1753464300000|2025-07-25 17:25:00|19.19|17.19|19.17|17.17|19.24|17.24|19.17|17.17|0
1753464600000|2025-07-25 17:30:00|19.16|17.16|19.11|17.11|19.17|17.17|19.08|17.08|0
1753464900000|2025-07-25 17:35:00|19.1|17.1|19.13|17.13|19.14|17.14|19.1|17.1|0
1753465200000|2025-07-25 17:40:00|19.14|17.14|19.2|17.2|19.22|17.22|19.11|17.11|0
1753465500000|2025-07-25 17:45:00|19.17|17.17|19.16|17.16|19.19|17.19|19.15|17.15|0
1753465800000|2025-07-25 17:50:00|19.17|17.17|19.17|17.17|19.19|17.19|19.11|17.11|0
1753466100000|2025-07-25 17:55:00|19.16|17.16|19.18|17.18|19.19|17.19|19.15|17.15|0
1753466400000|2025-07-25 18:00:00|19.17|17.17|19.16|17.16|19.19|17.19|19.14|17.14|0
1753466700000|2025-07-25 18:05:00|19.17|17.17|19.11|17.11|19.17|17.17|19.08|17.08|0
1753467000000|2025-07-25 18:10:00|19.1|17.1|19.12|17.12|19.13|17.13|19.07|17.07|0
1753467300000|2025-07-25 18:15:00|19.13|17.13|19.11|17.11|19.14|17.14|19.09|17.09|0
1753467600000|2025-07-25 18:20:00|19.1|17.1|19.14|17.14|19.14|17.14|18.97|16.97|0
1753467900000|2025-07-25 18:25:00|19.13|17.13|19.11|17.11|19.15|17.15|19.09|17.09|0
1753468200000|2025-07-25 18:30:00|19.1|17.1|19.11|17.11|19.15|17.15|19.08|17.08|0
1753468500000|2025-07-25 18:35:00|19.1|17.1|19.12|17.12|19.13|17.13|19.1|17.1|0
1753468800000|2025-07-25 18:40:00|19.13|17.13|19.13|17.13|19.13|17.13|19.11|17.11|0
1753469100000|2025-07-25 18:45:00|19.12|17.12|19.12|17.12|19.14|17.14|19.06|17.06|0
1753469400000|2025-07-25 18:50:00|19.13|17.13|19.18|17.18|19.19|17.19|19.12|17.12|0
1753469700000|2025-07-25 18:55:00|19.19|17.19|19.23|17.23|19.25|17.25|19.14|17.14|0
1753470000000|2025-07-25 19:00:00|19.22|17.22|19.2|17.2|19.23|17.23|19.2|17.2|0
1753470300000|2025-07-25 19:05:00|19.21|17.21|19.22|17.22|19.23|17.23|19.2|17.2|0
1753470600000|2025-07-25 19:10:00|19.23|17.23|19.12|17.12|19.23|17.23|19.11|17.11|0
1753470900000|2025-07-25 19:15:00|19.13|17.13|19.11|17.11|19.13|17.13|19.1|17.1|0
1753471200000|2025-07-25 19:20:00|19.1|17.1|19.14|17.14|19.15|17.15|19.1|17.1|0
1753471500000|2025-07-25 19:25:00|19.13|17.13|19.21|17.21|19.22|17.22|19.13|17.13|0
1753471800000|2025-07-25 19:30:00|19.22|17.22|19.22|17.22|19.23|17.23|19.19|17.19|0
1753472100000|2025-07-25 19:35:00|19.23|17.23|19.22|17.22|19.24|17.24|19.18|17.18|0
1753472400000|2025-07-25 19:40:00|19.21|17.21|19.24|17.24|19.25|17.25|19.2|17.2|0
1753472700000|2025-07-25 19:45:00|19.25|17.25|19.18|17.18|19.25|17.25|19.15|17.15|0
1753473000000|2025-07-25 19:50:00|19.22|17.22|19.32|17.32|19.32|17.32|19.21|17.21|0
1753473300000|2025-07-25 19:55:00|19.33|17.33|19.28|17.28|19.4|17.4|19.24|17.24|0
1753473600000|2025-07-25 20:00:00|19.26|17.26|19.36|17.36|19.4|17.4|19.26|17.26|0
1753473900000|2025-07-25 20:05:00|19.31|17.31|19.38|17.38|19.38|17.38|19.24|17.24|0
1753474200000|2025-07-25 20:10:00|19.39|17.39|19.31|17.31|19.39|17.39|19.29|17.29|0
1753661700000|2025-07-28 00:15:00|18.65|16.65|18.65|16.65|18.65|16.65|18.65|16.65|0
1753662000000|2025-07-28 00:20:00|18.64|16.64|18.42|16.42|18.67|16.67|18.4|16.4|0
1753662300000|2025-07-28 00:25:00|18.43|16.43|18.42|16.42|18.44|16.44|18.4|16.4|0
1753662600000|2025-07-28 00:30:00|18.43|16.43|18.43|16.43|18.45|16.45|18.41|16.41|0
1753662900000|2025-07-28 00:35:00|18.42|16.42|18.41|16.41|18.43|16.43|18.4|16.4|0
1753663200000|2025-07-28 00:40:00|18.43|16.43|18.43|16.43|18.43|16.43|18.4|16.4|0
1753663500000|2025-07-28 00:45:00|18.41|16.41|18.39|16.39|18.43|16.43|18.39|16.39|0
1753663800000|2025-07-28 00:50:00|18.41|16.41|18.42|16.42|18.42|16.42|18.4|16.4|0
1753664100000|2025-07-28 00:55:00|18.41|16.41|18.42|16.42|18.42|16.42|18.39|16.39|0
1753664400000|2025-07-28 01:00:00|18.41|16.41|18.43|16.43|18.44|16.44|18.39|16.39|0
1753664700000|2025-07-28 01:05:00|18.44|16.44|18.41|16.41|18.44|16.44|18.4|16.4|0
1753665000000|2025-07-28 01:10:00|18.43|16.43|18.43|16.43|18.44|16.44|18.41|16.41|0
1753665300000|2025-07-28 01:15:00|18.44|16.44|18.41|16.41|18.44|16.44|18.4|16.4|0
1753665600000|2025-07-28 01:20:00|18.42|16.42|18.42|16.42|18.43|16.43|18.41|16.41|0
1753665900000|2025-07-28 01:25:00|18.43|16.43|18.42|16.42|18.43|16.43|18.41|16.41|0
1753666200000|2025-07-28 01:30:00|18.43|16.43|18.42|16.42|18.43|16.43|18.38|16.38|0
1753666500000|2025-07-28 01:35:00|18.43|16.43|18.42|16.42|18.44|16.44|18.4|16.4|0
1753666800000|2025-07-28 01:40:00|18.43|16.43|18.42|16.42|18.43|16.43|18.4|16.4|0
1753667100000|2025-07-28 01:45:00|18.41|16.41|18.43|16.43|18.43|16.43|18.4|16.4|0
1753667400000|2025-07-28 01:50:00|18.44|16.44|18.42|16.42|18.45|16.45|18.4|16.4|0
1753667700000|2025-07-28 01:55:00|18.41|16.41|18.41|16.41|18.43|16.43|18.39|16.39|0
1753668000000|2025-07-28 02:00:00|18.42|16.42|18.43|16.43|18.43|16.43|18.41|16.41|0
1753668300000|2025-07-28 02:05:00|18.42|16.42|18.42|16.42|18.44|16.44|18.41|16.41|0
1753668600000|2025-07-28 02:10:00|18.41|16.41|18.42|16.42|18.43|16.43|18.4|16.4|0
1753668900000|2025-07-28 02:15:00|18.43|16.43|18.39|16.39|18.43|16.43|18.39|16.39|0
1753669200000|2025-07-28 02:20:00|18.41|16.41|18.41|16.41|18.43|16.43|18.4|16.4|0
1753669500000|2025-07-28 02:25:00|18.4|16.4|18.4|16.4|18.43|16.43|18.4|16.4|0
1753669800000|2025-07-28 02:30:00|18.41|16.41|18.41|16.41|18.41|16.41|18.38|16.38|0
1753670100000|2025-07-28 02:35:00|18.39|16.39|18.42|16.42|18.44|16.44|18.39|16.39|0
1753670400000|2025-07-28 02:40:00|18.41|16.41|18.42|16.42|18.43|16.43|18.41|16.41|0
1753670700000|2025-07-28 02:45:00|18.41|16.41|18.42|16.42|18.42|16.42|18.4|16.4|0
1753671000000|2025-07-28 02:50:00|18.43|16.43|18.36|16.36|18.43|16.43|18.36|16.36|0
1753671300000|2025-07-28 02:55:00|18.35|16.35|18.35|16.35|18.37|16.37|18.35|16.35|0
1753671600000|2025-07-28 03:00:00|18.36|16.36|18.36|16.36|18.37|16.37|18.34|16.34|0
1753671900000|2025-07-28 03:05:00|18.37|16.37|18.37|16.37|18.37|16.37|18.36|16.36|0
1753672200000|2025-07-28 03:10:00|18.38|16.38|18.36|16.36|18.38|16.38|18.35|16.35|0
1753672500000|2025-07-28 03:15:00|18.35|16.35|18.37|16.37|18.37|16.37|18.35|16.35|0
1753672800000|2025-07-28 03:20:00|18.38|16.38|18.36|16.36|18.39|16.39|18.35|16.35|0
1753673100000|2025-07-28 03:25:00|18.37|16.37|18.36|16.36|18.38|16.38|18.35|16.35|0
1753673400000|2025-07-28 03:30:00|18.37|16.37|18.37|16.37|18.38|16.38|18.35|16.35|0
1753673700000|2025-07-28 03:35:00|18.35|16.35|18.35|16.35|18.38|16.38|18.35|16.35|0
1753674000000|2025-07-28 03:40:00|18.36|16.36|18.36|16.36|18.37|16.37|18.35|16.35|0
1753674300000|2025-07-28 03:45:00|18.35|16.35|18.35|16.35|18.37|16.37|18.35|16.35|0
1753674600000|2025-07-28 03:50:00|18.36|16.36|18.36|16.36|18.37|16.37|18.35|16.35|0
1753674900000|2025-07-28 03:55:00|18.37|16.37|18.37|16.37|18.37|16.37|18.34|16.34|0
1753675200000|2025-07-28 04:00:00|19.2|17.2|18.38|16.38|19.2|17.2|18.34|16.34|0
1753675500000|2025-07-28 04:05:00|18.37|16.37|18.37|16.37|18.38|16.38|18.37|16.37|0
1753675800000|2025-07-28 04:10:00|18.38|16.38|18.37|16.37|18.39|16.39|18.34|16.34|0
1753676100000|2025-07-28 04:15:00|18.36|16.36|18.36|16.36|18.38|16.38|18.35|16.35|0
1753676400000|2025-07-28 04:20:00|18.35|16.35|18.36|16.36|18.37|16.37|18.35|16.35|0
1753676700000|2025-07-28 04:25:00|18.35|16.35|18.36|16.36|18.36|16.36|18.35|16.35|0
1753677000000|2025-07-28 04:30:00|18.35|16.35|18.37|16.37|18.37|16.37|18.34|16.34|0
1753677300000|2025-07-28 04:35:00|18.38|16.38|18.37|16.37|18.38|16.38|18.36|16.36|0
1753677600000|2025-07-28 04:40:00|18.38|16.38|18.35|16.35|18.38|16.38|18.35|16.35|0
1753677900000|2025-07-28 04:45:00|18.34|16.34|18.37|16.37|18.37|16.37|18.34|16.34|0
1753678200000|2025-07-28 04:50:00|18.36|16.36|18.32|16.32|18.36|16.36|18.29|16.29|0
1753678500000|2025-07-28 04:55:00|18.31|16.31|18.31|16.31|18.33|16.33|18.31|16.31|0
1753678800000|2025-07-28 05:00:00|18.29|16.29|18.26|16.26|18.31|16.31|18.23|16.23|0
1753679100000|2025-07-28 05:05:00|18.27|16.27|18.26|16.26|18.27|16.27|18.26|16.26|0
1753679400000|2025-07-28 05:10:00|18.28|16.28|18.26|16.26|18.29|16.29|18.26|16.26|0
1753679700000|2025-07-28 05:15:00|18.25|16.25|18.26|16.26|18.26|16.26|18.24|16.24|0
1753680000000|2025-07-28 05:20:00|18.25|16.25|18.25|16.25|18.26|16.26|18.25|16.25|0
1753680300000|2025-07-28 05:25:00|18.26|16.26|18.26|16.26|18.27|16.27|18.18|16.18|0
1753680600000|2025-07-28 05:30:00|18.24|16.24|18.25|16.25|18.27|16.27|18.23|16.23|0
1753680900000|2025-07-28 05:35:00|18.27|16.27|18.25|16.25|18.28|16.28|18.25|16.25|0
1753681200000|2025-07-28 05:40:00|18.26|16.26|18.06|16.06|18.26|16.26|18.06|16.06|0
1753681500000|2025-07-28 05:45:00|18.07|16.07|18.06|16.06|18.09|16.09|18.06|16.06|0
1753681800000|2025-07-28 05:50:00|18.05|16.05|18.06|16.06|18.08|16.08|18.04|16.04|0
1753682100000|2025-07-28 05:55:00|18.07|16.07|18.08|16.08|18.08|16.08|18.06|16.06|0
1753682400000|2025-07-28 06:00:00|18.07|16.07|18.08|16.08|18.09|16.09|18.06|16.06|0
1753682700000|2025-07-28 06:05:00|18.09|16.09|18.08|16.08|18.09|16.09|18.06|16.06|0
1753683000000|2025-07-28 06:10:00|18.07|16.07|18.07|16.07|18.09|16.09|18.07|16.07|0
1753683300000|2025-07-28 06:15:00|18.08|16.08|17.98|15.98|18.08|16.08|17.97|15.97|0
1753683600000|2025-07-28 06:20:00|17.99|15.99|17.98|15.98|18|16|17.96|15.96|0
1753683900000|2025-07-28 06:25:00|17.99|15.99|17.99|15.99|18|16|17.95|15.95|0
1753684200000|2025-07-28 06:30:00|17.92|15.92|17.97|15.97|18.01|16.01|17.92|15.92|0
1753684500000|2025-07-28 06:35:00|17.99|15.99|17.97|15.97|18.01|16.01|17.95|15.95|0
1753684800000|2025-07-28 06:40:00|17.98|15.98|17.98|15.98|18.01|16.01|17.94|15.94|0
1753685100000|2025-07-28 06:45:00|17.97|15.97|17.98|15.98|18|16|17.96|15.96|0
1753685400000|2025-07-28 06:50:00|17.97|15.97|17.98|15.98|18.01|16.01|17.95|15.95|0
1753685700000|2025-07-28 06:55:00|17.99|15.99|17.99|15.99|17.99|15.99|17.95|15.95|0
1753686000000|2025-07-28 07:00:00|17.97|15.97|18.07|16.07|18.1|16.1|17.94|15.94|0
1753686300000|2025-07-28 07:05:00|18.08|16.08|18.08|16.08|18.08|16.08|18.05|16.05|0
1753686600000|2025-07-28 07:10:00|18.07|16.07|18.09|16.09|18.1|16.1|18.05|16.05|0
1753686900000|2025-07-28 07:15:00|18.08|16.08|18.09|16.09|18.09|16.09|18.05|16.05|0
1753687200000|2025-07-28 07:20:00|18.1|16.1|18.07|16.07|18.1|16.1|18.05|16.05|0
1753687500000|2025-07-28 07:25:00|18.08|16.08|18.12|16.12|18.12|16.12|18.06|16.06|0
1753687800000|2025-07-28 07:30:00|18.13|16.13|18.17|16.17|18.19|16.19|18.11|16.11|0
1753688100000|2025-07-28 07:35:00|18.16|16.16|18.17|16.17|18.19|16.19|18.16|16.16|0
1753688400000|2025-07-28 07:40:00|18.16|16.16|18.17|16.17|18.19|16.19|18.15|16.15|0
1753688700000|2025-07-28 07:45:00|18.16|16.16|18.22|16.22|18.23|16.23|18.16|16.16|0
1753689000000|2025-07-28 07:50:00|18.21|16.21|18.22|16.22|18.23|16.23|18.18|16.18|0
1753689300000|2025-07-28 07:55:00|18.21|16.21|18.23|16.23|18.24|16.24|18.2|16.2|0
1753689600000|2025-07-28 08:00:00|18.24|16.24|18.22|16.22|18.25|16.25|18.21|16.21|0
1753689900000|2025-07-28 08:05:00|18.23|16.23|18.22|16.22|18.24|16.24|18.2|16.2|0
1753690200000|2025-07-28 08:10:00|18.21|16.21|18.22|16.22|18.24|16.24|18.19|16.19|0
1753690500000|2025-07-28 08:15:00|18.23|16.23|18.22|16.22|18.24|16.24|18.21|16.21|0
1753690800000|2025-07-28 08:20:00|18.21|16.21|18.22|16.22|18.24|16.24|18.2|16.2|0
1753691100000|2025-07-28 08:25:00|18.23|16.23|18.22|16.22|18.25|16.25|18.21|16.21|0
1753691400000|2025-07-28 08:30:00|18.23|16.23|18.26|16.26|18.26|16.26|18.2|16.2|0
1753691700000|2025-07-28 08:35:00|18.28|16.28|18.26|16.26|18.33|16.33|18.26|16.26|0
1753692000000|2025-07-28 08:40:00|18.31|16.31|18.28|16.28|18.33|16.33|18.27|16.27|0
1753692300000|2025-07-28 08:45:00|18.29|16.29|18.22|16.22|18.29|16.29|18.22|16.22|0
1753692600000|2025-07-28 08:50:00|18.23|16.23|18.28|16.28|18.28|16.28|18.21|16.21|0
1753692900000|2025-07-28 08:55:00|18.29|16.29|18.29|16.29|18.3|16.3|18.26|16.26|0
1753693200000|2025-07-28 09:00:00|18.27|16.27|18.18|16.18|18.29|16.29|18.17|16.17|0
1753693500000|2025-07-28 09:05:00|18.17|16.17|18.22|16.22|18.23|16.23|18.17|16.17|0
1753693800000|2025-07-28 09:10:00|18.21|16.21|18.24|16.24|18.24|16.24|18.21|16.21|0
1753694100000|2025-07-28 09:15:00|18.25|16.25|18.22|16.22|18.25|16.25|18.2|16.2|0
1753694400000|2025-07-28 09:20:00|18.23|16.23|18.33|16.33|18.37|16.37|18.21|16.21|0
1753694700000|2025-07-28 09:25:00|18.34|16.34|18.33|16.33|18.34|16.34|18.3|16.3|0
1753695000000|2025-07-28 09:30:00|18.32|16.32|18.32|16.32|18.33|16.33|18.3|16.3|0
1753695300000|2025-07-28 09:35:00|18.33|16.33|18.33|16.33|18.34|16.34|18.31|16.31|0
1753695600000|2025-07-28 09:40:00|18.34|16.34|18.33|16.33|18.34|16.34|18.32|16.32|0
1753695900000|2025-07-28 09:45:00|18.32|16.32|18.32|16.32|18.34|16.34|18.31|16.31|0
1753696200000|2025-07-28 09:50:00|18.33|16.33|18.33|16.33|18.34|16.34|18.3|16.3|0
1753696500000|2025-07-28 09:55:00|18.34|16.34|18.34|16.34|18.4|16.4|18.31|16.31|0
1753696800000|2025-07-28 10:00:00|18.35|16.35|18.37|16.37|18.38|16.38|18.34|16.34|0
1753697100000|2025-07-28 10:05:00|18.38|16.38|18.39|16.39|18.39|16.39|18.36|16.36|0
1753697400000|2025-07-28 10:10:00|18.38|16.38|18.37|16.37|18.38|16.38|18.35|16.35|0
1753697700000|2025-07-28 10:15:00|18.36|16.36|18.33|16.33|18.39|16.39|18.31|16.31|0
1753698000000|2025-07-28 10:20:00|18.31|16.31|18.32|16.32|18.35|16.35|18.31|16.31|0
1753698300000|2025-07-28 10:25:00|18.33|16.33|18.37|16.37|18.39|16.39|18.33|16.33|0
1753698600000|2025-07-28 10:30:00|18.36|16.36|18.38|16.38|18.39|16.39|18.36|16.36|0
1753698900000|2025-07-28 10:35:00|18.42|16.42|18.37|16.37|18.43|16.43|18.37|16.37|0
1753699200000|2025-07-28 10:40:00|18.38|16.38|18.37|16.37|18.4|16.4|18.36|16.36|0
1753699500000|2025-07-28 10:45:00|18.38|16.38|18.42|16.42|18.49|16.49|18.36|16.36|0
1753699800000|2025-07-28 10:50:00|18.43|16.43|18.42|16.42|18.45|16.45|18.4|16.4|0
1753700100000|2025-07-28 10:55:00|18.41|16.41|18.42|16.42|18.45|16.45|18.38|16.38|0
1753700400000|2025-07-28 11:00:00|18.41|16.41|18.42|16.42|18.44|16.44|18.39|16.39|0
1753700700000|2025-07-28 11:05:00|18.43|16.43|18.41|16.41|18.43|16.43|18.4|16.4|0
1753701000000|2025-07-28 11:10:00|18.42|16.42|18.42|16.42|18.42|16.42|18.4|16.4|0
1753701300000|2025-07-28 11:15:00|18.41|16.41|18.42|16.42|18.44|16.44|18.37|16.37|0
1753701600000|2025-07-28 11:20:00|18.41|16.41|18.4|16.4|18.44|16.44|18.39|16.39|0
1753701900000|2025-07-28 11:25:00|18.41|16.41|18.43|16.43|18.44|16.44|18.4|16.4|0
1753702200000|2025-07-28 11:30:00|18.44|16.44|18.37|16.37|18.44|16.44|18.34|16.34|0
1753702500000|2025-07-28 11:35:00|18.38|16.38|18.34|16.34|18.38|16.38|18.34|16.34|0
1753702800000|2025-07-28 11:40:00|18.36|16.36|18.32|16.32|18.36|16.36|18.31|16.31|0
1753703100000|2025-07-28 11:45:00|18.31|16.31|18.31|16.31|18.33|16.33|18.3|16.3|0
1753703400000|2025-07-28 11:50:00|18.3|16.3|18.37|16.37|18.39|16.39|18.3|16.3|0
1753703700000|2025-07-28 11:55:00|18.36|16.36|18.32|16.32|18.36|16.36|18.26|16.26|0
1753704000000|2025-07-28 12:00:00|18.33|16.33|18.31|16.31|19.07|17.07|18.29|16.29|0
1753704300000|2025-07-28 12:05:00|18.3|16.3|18.31|16.31|18.33|16.33|18.28|16.28|0
1753704600000|2025-07-28 12:10:00|18.3|16.3|18.31|16.31|18.34|16.34|18.26|16.26|0
1753704900000|2025-07-28 12:15:00|18.27|16.27|18.25|16.25|18.28|16.28|18.24|16.24|0
1753705200000|2025-07-28 12:20:00|18.26|16.26|18.21|16.21|18.28|16.28|18.21|16.21|0
1753705500000|2025-07-28 12:25:00|18.22|16.22|18.22|16.22|18.24|16.24|18.2|16.2|0
1753705800000|2025-07-28 12:30:00|18.21|16.21|18.24|16.24|18.28|16.28|18.2|16.2|0
1753706100000|2025-07-28 12:35:00|18.26|16.26|18.17|16.17|18.28|16.28|18.15|16.15|0
1753706400000|2025-07-28 12:40:00|18.16|16.16|18.18|16.18|18.19|16.19|18.15|16.15|0
1753706700000|2025-07-28 12:45:00|18.17|16.17|18.11|16.11|18.18|16.18|18.1|16.1|0
1753707000000|2025-07-28 12:50:00|18.1|16.1|18.13|16.13|18.13|16.13|18.09|16.09|0
1753707300000|2025-07-28 12:55:00|18.12|16.12|18.12|16.12|18.13|16.13|18.11|16.11|0
1753707600000|2025-07-28 13:00:00|18.86|16.86|18.19|16.19|18.86|16.86|18.12|16.12|0
1753707900000|2025-07-28 13:05:00|18.16|16.16|18.24|16.24|18.25|16.25|18.14|16.14|0
1753708200000|2025-07-28 13:10:00|18.22|16.22|18.3|16.3|18.34|16.34|18.21|16.21|0
1753708500000|2025-07-28 13:15:00|18.31|16.31|18.38|16.38|18.38|16.38|18.28|16.28|0
1753708800000|2025-07-28 13:20:00|18.37|16.37|18.66|16.06|18.66|16.39|18.34|16.05|0
1753709100000|2025-07-28 13:25:00|18.67|16.07|18.77|16.17|18.77|16.17|18.67|16.07|0
1753709400000|2025-07-28 13:30:00|18.46|16.46|18.4|16.4|18.54|16.54|18.38|16.38|0
1753709700000|2025-07-28 13:35:00|18.39|16.39|18.45|16.45|18.46|16.46|18.37|16.37|0
1753710000000|2025-07-28 13:40:00|18.46|16.46|18.61|16.61|18.67|16.67|18.46|16.46|0
1753710300000|2025-07-28 13:45:00|18.62|16.62|18.71|16.71|18.74|16.74|18.5|16.5|0
1753710600000|2025-07-28 13:50:00|18.7|16.7|18.73|16.73|18.74|16.74|18.64|16.64|0
1753710900000|2025-07-28 13:55:00|18.74|16.74|18.69|16.69|18.82|16.82|18.69|16.69|0
1753711200000|2025-07-28 14:00:00|18.68|16.68|18.71|16.71|18.78|16.78|18.67|16.67|0
1753711500000|2025-07-28 14:05:00|18.7|16.7|18.51|16.51|18.7|16.7|18.49|16.49|0
1753711800000|2025-07-28 14:10:00|18.5|16.5|18.46|16.46|18.56|16.56|18.45|16.45|0
1753712100000|2025-07-28 14:15:00|18.47|16.47|18.46|16.46|18.51|16.51|18.4|16.4|0
1753712400000|2025-07-28 14:20:00|18.45|16.45|18.55|16.55|18.62|16.62|18.44|16.44|0
1753712700000|2025-07-28 14:25:00|18.54|16.54|18.49|16.49|18.56|16.56|18.46|16.46|0
1753713000000|2025-07-28 14:30:00|18.5|16.5|18.51|16.51|18.54|16.54|18.47|16.47|0
1753713300000|2025-07-28 14:35:00|18.52|16.52|18.5|16.5|18.54|16.54|18.48|16.48|0
1753713600000|2025-07-28 14:40:00|18.51|16.51|18.45|16.45|18.54|16.54|18.4|16.4|0
1753713900000|2025-07-28 14:45:00|18.44|16.44|18.45|16.45|18.48|16.48|18.41|16.41|0
1753714200000|2025-07-28 14:50:00|18.46|16.46|18.51|16.51|18.54|16.54|18.44|16.44|0
1753714500000|2025-07-28 14:55:00|18.5|16.5|18.46|16.46|18.54|16.54|18.46|16.46|0
1753714800000|2025-07-28 15:00:00|18.47|16.47|18.53|16.53|18.56|16.56|18.44|16.44|0
1753715100000|2025-07-28 15:05:00|18.52|16.52|18.46|16.46|18.53|16.53|18.45|16.45|0
1753715400000|2025-07-28 15:10:00|18.47|16.47|18.56|16.56|18.57|16.57|18.45|16.45|0
1753715700000|2025-07-28 15:15:00|18.57|16.57|18.73|16.73|18.76|16.76|18.47|16.47|0
1753716000000|2025-07-28 15:20:00|18.74|16.74|18.59|16.59|18.88|16.88|18.57|16.57|0
1753716300000|2025-07-28 15:25:00|18.6|16.6|18.55|16.55|18.64|16.64|18.53|16.53|0
1753716600000|2025-07-28 15:30:00|18.56|16.56|18.49|16.49|18.57|16.57|18.47|16.47|0
1753716900000|2025-07-28 15:35:00|18.48|16.48|18.43|16.43|18.51|16.51|18.38|16.38|0
1753717200000|2025-07-28 15:40:00|18.42|16.42|18.41|16.41|18.44|16.44|18.37|16.37|0
1753717500000|2025-07-28 15:45:00|18.42|16.42|18.31|16.31|18.43|16.43|18.31|16.31|0
1753717800000|2025-07-28 15:50:00|18.3|16.3|18.31|16.31|18.33|16.33|18.28|16.28|0
1753718100000|2025-07-28 15:55:00|18.3|16.3|18.32|16.32|18.34|16.34|18.3|16.3|0
1753718400000|2025-07-28 16:00:00|18.31|16.31|18.32|16.32|18.34|16.34|18.26|16.26|0
1753718700000|2025-07-28 16:05:00|18.31|16.31|18.37|16.37|18.37|16.37|18.27|16.27|0
1753719000000|2025-07-28 16:10:00|18.36|16.36|18.31|16.31|18.37|16.37|18.29|16.29|0
1753719300000|2025-07-28 16:15:00|18.3|16.3|18.21|16.21|18.32|16.32|18.19|16.19|0
1753719600000|2025-07-28 16:20:00|18.22|16.22|18.2|16.2|18.24|16.24|18.18|16.18|0
1753719900000|2025-07-28 16:25:00|18.22|16.22|18.2|16.2|18.23|16.23|18.19|16.19|0
1753720200000|2025-07-28 16:30:00|18.21|16.21|18.31|16.31|18.33|16.33|18.19|16.19|0
1753720500000|2025-07-28 16:35:00|18.32|16.32|18.32|16.32|18.33|16.33|18.28|16.28|0
1753720800000|2025-07-28 16:40:00|18.31|16.31|18.31|16.31|18.34|16.34|18.27|16.27|0
1753721100000|2025-07-28 16:45:00|18.32|16.32|18.4|16.4|18.44|16.44|18.31|16.31|0
1753721400000|2025-07-28 16:50:00|18.39|16.39|18.4|16.4|18.45|16.45|18.39|16.39|0
1753721700000|2025-07-28 16:55:00|18.39|16.39|18.41|16.41|18.43|16.43|18.38|16.38|0
1753722000000|2025-07-28 17:00:00|18.4|16.4|18.46|16.46|18.49|16.49|18.37|16.37|0
1753722300000|2025-07-28 17:05:00|18.47|16.47|18.4|16.4|18.47|16.47|18.36|16.36|0
1753722600000|2025-07-28 17:10:00|18.41|16.41|18.4|16.4|18.44|16.44|18.39|16.39|0
1753722900000|2025-07-28 17:15:00|18.39|16.39|18.63|16.63|18.63|16.63|18.39|16.39|0
1753723200000|2025-07-28 17:20:00|18.64|16.64|18.55|16.55|18.64|16.64|18.5|16.5|0
1753723500000|2025-07-28 17:25:00|18.54|16.54|18.56|16.56|18.61|16.61|18.54|16.54|0
1753723800000|2025-07-28 17:30:00|18.55|16.55|18.5|16.5|18.57|16.57|18.49|16.49|0
1753724100000|2025-07-28 17:35:00|18.51|16.51|18.5|16.5|18.52|16.52|18.45|16.45|0
1753724400000|2025-07-28 17:40:00|18.49|16.49|18.48|16.48|18.52|16.52|18.48|16.48|0
1753724700000|2025-07-28 17:45:00|18.49|16.49|18.52|16.52|18.56|16.56|18.48|16.48|0
1753725000000|2025-07-28 17:50:00|18.53|16.53|18.52|16.52|18.53|16.53|18.48|16.48|0
1753725300000|2025-07-28 17:55:00|18.5|16.5|18.61|16.61|18.64|16.64|18.48|16.48|0
1753725600000|2025-07-28 18:00:00|18.62|16.62|18.76|16.76|18.78|16.78|18.57|16.57|0
1753725900000|2025-07-28 18:05:00|18.77|16.77|18.74|16.74|18.82|16.82|18.71|16.71|0
1753726200000|2025-07-28 18:10:00|18.75|16.75|18.7|16.7|18.82|16.82|18.69|16.69|0
1753726500000|2025-07-28 18:15:00|18.68|16.68|18.68|16.68|18.69|16.69|18.63|16.63|0
1753726800000|2025-07-28 18:20:00|18.66|16.66|18.65|16.65|18.69|16.69|18.63|16.63|0
1753727100000|2025-07-28 18:25:00|18.66|16.66|18.66|16.66|18.67|16.67|18.62|16.62|0
1753727400000|2025-07-28 18:30:00|18.65|16.65|18.66|16.66|18.68|16.68|18.63|16.63|0
1753727700000|2025-07-28 18:35:00|18.65|16.65|18.67|16.67|18.7|16.7|18.63|16.63|0
1753728000000|2025-07-28 18:40:00|18.66|16.66|18.64|16.64|18.68|16.68|18.64|16.64|0
1753728300000|2025-07-28 18:45:00|18.63|16.63|18.66|16.66|18.67|16.67|18.63|16.63|0
1753728600000|2025-07-28 18:50:00|18.65|16.65|18.6|16.6|18.66|16.66|18.58|16.58|0
1753728900000|2025-07-28 18:55:00|18.61|16.61|18.6|16.6|18.67|16.67|18.58|16.58|0
1753729200000|2025-07-28 19:00:00|18.61|16.61|18.69|16.69|18.74|16.74|18.52|16.52|0
1753729500000|2025-07-28 19:05:00|18.68|16.68|18.82|16.82|18.82|16.82|18.68|16.68|0
1753729800000|2025-07-28 19:10:00|18.83|16.83|18.8|16.8|18.83|16.83|18.77|16.77|0
1753730100000|2025-07-28 19:15:00|18.79|16.79|18.8|16.8|18.84|16.84|18.78|16.78|0
1753730400000|2025-07-28 19:20:00|18.79|16.79|18.81|16.81|18.84|16.84|18.77|16.77|0
1753730700000|2025-07-28 19:25:00|18.8|16.8|18.85|16.85|18.85|16.85|18.79|16.79|0
1753731000000|2025-07-28 19:30:00|18.84|16.84|18.9|16.9|18.92|16.92|18.79|16.79|0
1753731300000|2025-07-28 19:35:00|18.89|16.89|18.8|16.8|18.91|16.91|18.79|16.79|0
1753731600000|2025-07-28 19:40:00|18.81|16.81|18.75|16.75|18.81|16.81|18.74|16.74|0
1753731900000|2025-07-28 19:45:00|18.7|16.7|18.67|16.67|18.74|16.74|18.63|16.63|0
1753732200000|2025-07-28 19:50:00|18.64|16.64|18.58|16.58|18.71|16.71|18.57|16.57|0
1753732500000|2025-07-28 19:55:00|18.57|16.57|18.51|16.51|18.63|16.63|18.44|16.44|0
1753732800000|2025-07-28 20:00:00|18.47|16.47|18.46|16.46|18.5|16.5|18.41|16.41|0
1753733100000|2025-07-28 20:05:00|18.45|16.45|18.41|16.41|18.45|16.45|18.4|16.4|0
1753733400000|2025-07-28 20:10:00|18.42|16.42|18.37|16.37|18.43|16.43|18.35|16.35|0
1753733700000|2025-07-28 20:15:00|18.38|16.38|18.37|16.37|18.38|16.38|18.34|16.34|0
1753734000000|2025-07-28 20:20:00|18.36|16.36|18.35|16.35|18.37|16.37|18.35|16.35|0
1753734300000|2025-07-28 20:25:00|18.36|16.36|18.37|16.37|18.39|16.39|18.36|16.36|0
1753734600000|2025-07-28 20:30:00|18.36|16.36|18.32|16.32|18.38|16.38|18.3|16.3|0
1753734900000|2025-07-28 20:35:00|18.31|16.31|18.37|16.37|18.38|16.38|18.31|16.31|0
1753735200000|2025-07-28 20:40:00|18.36|16.36|18.38|16.38|18.38|16.38|18.35|16.35|0
1753735500000|2025-07-28 20:45:00|18.37|16.37|18.38|16.38|18.38|16.38|18.36|16.36|0
1753735800000|2025-07-28 20:50:00|18.37|16.37|18.37|16.37|18.38|16.38|18.34|16.34|0
1753736100000|2025-07-28 20:55:00|18.67|16.07|18.67|16.07|18.68|16.08|18.66|16.06|0
1753736400000|2025-07-28 21:00:00|18.68|16.08|18.67|16.07|18.68|16.08|18.67|16.07|0
1753736700000|2025-07-28 21:05:00|18.66|16.06|18.66|16.06|18.68|16.08|18.66|16.06|0
1753737000000|2025-07-28 21:10:00|18.67|16.07|18.67|16.07|18.67|16.07|18.67|16.07|0
1753737900000|2025-07-28 21:25:00|18.66|16.06|18.66|16.06|18.67|16.07|18.66|16.06|0
1753738200000|2025-07-28 21:30:00|18.65|16.05|18.65|16.05|18.65|16.05|18.65|16.05|0
1753738800000|2025-07-28 21:40:00|18.66|16.06|18.65|16.05|18.67|16.07|18.65|16.05|0
1753739100000|2025-07-28 21:45:00|18.66|16.06|18.66|16.06|18.66|16.06|18.66|16.06|0
1753739400000|2025-07-28 21:50:00|18.65|16.05|18.67|16.07|18.67|16.07|18.65|16.05|0
1753739700000|2025-07-28 21:55:00|18.66|16.06|18.65|16.05|18.67|16.07|18.64|16.04|0
1753740000000|2025-07-28 22:00:00|18.67|16.07|18.62|16.02|18.67|16.07|18.61|16.01|0
1753740300000|2025-07-28 22:05:00|18.63|16.03|18.59|15.99|18.63|16.03|18.57|15.98|0
1753740600000|2025-07-28 22:10:00|18.58|15.98|18.55|15.97|18.59|15.99|18.55|15.97|0
1753740900000|2025-07-28 22:15:00|18.54|15.96|18.53|15.94|18.54|15.96|18.5|15.92|0
1753741200000|2025-07-28 22:20:00|18.52|15.95|18.51|15.93|18.53|15.95|18.51|15.93|0
1753741500000|2025-07-28 22:25:00|18.52|15.94|18.53|15.94|18.54|15.96|18.51|15.93|0
1753741800000|2025-07-28 22:30:00|18.52|15.93|18.55|15.96|18.56|15.97|18.52|15.93|0
1753742100000|2025-07-28 22:35:00|18.54|15.95|18.55|15.96|18.55|15.96|18.53|15.95|0
1753742400000|2025-07-28 22:40:00|18.56|15.97|18.56|15.97|18.56|15.97|18.54|15.96|0
1753742700000|2025-07-28 22:45:00|18.55|15.96|18.51|15.93|18.55|15.96|18.51|15.93|0
1753743000000|2025-07-28 22:50:00|18.52|15.94|18.5|15.92|18.53|15.94|18.5|15.91|0
1753743300000|2025-07-28 22:55:00|18.51|15.93|18.52|15.93|18.52|15.93|18.49|15.91|0
1753743600000|2025-07-28 23:00:00|18.5|15.92|18.53|15.94|18.56|15.97|18.49|15.91|0
1753743900000|2025-07-28 23:05:00|18.54|15.95|18.56|15.97|18.56|15.97|18.54|15.95|0
1753744200000|2025-07-28 23:10:00|18.57|15.98|18.56|15.97|18.58|15.99|18.55|15.96|0
1753744500000|2025-07-28 23:15:00|18.57|15.98|18.57|15.98|18.58|15.99|18.56|15.97|0
1753744800000|2025-07-28 23:20:00|18.56|15.97|18.54|15.95|18.57|15.98|18.54|15.95|0
1753745100000|2025-07-28 23:25:00|18.55|15.96|18.54|15.95|18.55|15.96|18.54|15.95|0
1753745400000|2025-07-28 23:30:00|18.53|15.94|18.54|15.96|18.55|15.96|18.53|15.94|0
1753745700000|2025-07-28 23:35:00|18.53|15.95|18.53|15.95|18.54|15.96|18.53|15.95|0
1753746000000|2025-07-28 23:40:00|18.54|15.94|18.52|15.94|18.54|15.95|18.52|15.93|0
1753746300000|2025-07-28 23:45:00|18.53|15.93|18.51|15.93|18.55|15.96|18.51|15.93|0
1753746600000|2025-07-28 23:50:00|18.52|15.94|18.51|15.92|18.52|15.94|18.5|15.92|0
1753746900000|2025-07-28 23:55:00|18.52|15.93|18.5|15.92|18.53|15.94|18.5|15.92|0
1753747200000|2025-07-29 00:00:00|18.51|15.93|18.54|15.96|18.59|16|18.5|15.92|0
1753747500000|2025-07-29 00:05:00|18.55|15.97|18.56|15.97|18.57|15.98|18.54|15.96|0
1753747800000|2025-07-29 00:10:00|18.55|15.96|18.61|16.01|18.63|16.03|18.55|15.96|0
1753748100000|2025-07-29 00:15:00|18.62|16.02|18.32|16.32|18.62|16.34|18.3|16.01|0
1753748400000|2025-07-29 00:20:00|18.31|16.31|18.32|16.32|18.33|16.33|18.3|16.3|0
1753748700000|2025-07-29 00:25:00|18.33|16.33|18.26|16.26|18.33|16.33|18.25|16.25|0
1753749000000|2025-07-29 00:30:00|18.27|16.27|18.26|16.26|18.29|16.29|18.26|16.26|0
1753749300000|2025-07-29 00:35:00|18.25|16.25|18.28|16.28|18.28|16.28|18.25|16.25|0
1753749600000|2025-07-29 00:40:00|18.27|16.27|18.28|16.28|18.29|16.29|18.25|16.25|0
1753749900000|2025-07-29 00:45:00|18.27|16.27|18.27|16.27|18.29|16.29|18.27|16.27|0
1753750200000|2025-07-29 00:50:00|18.25|16.25|18.28|16.28|18.29|16.29|18.25|16.25|0
1753750500000|2025-07-29 00:55:00|18.26|16.26|18.28|16.28|18.29|16.29|18.26|16.26|0
1753750800000|2025-07-29 01:00:00|18.29|16.29|18.27|16.27|18.29|16.29|18.27|16.27|0
1753751100000|2025-07-29 01:05:00|18.25|16.25|18.26|16.26|18.28|16.28|18.25|16.25|0
1753751400000|2025-07-29 01:10:00|18.27|16.27|18.25|16.25|18.29|16.29|18.24|16.24|0
1753751700000|2025-07-29 01:15:00|18.27|16.27|18.22|16.22|18.27|16.27|18.2|16.2|0
1753752000000|2025-07-29 01:20:00|18.23|16.23|18.23|16.23|18.24|16.24|18.21|16.21|0
1753752300000|2025-07-29 01:25:00|18.21|16.21|18.22|16.22|18.23|16.23|18.21|16.21|0
1753752600000|2025-07-29 01:30:00|18.23|16.23|18.23|16.23|18.23|16.23|18.21|16.21|0
1753752900000|2025-07-29 01:35:00|18.22|16.22|18.24|16.24|18.24|16.24|18.21|16.21|0
1753753200000|2025-07-29 01:40:00|18.25|16.25|18.23|16.23|18.25|16.25|18.21|16.21|0
1753753500000|2025-07-29 01:45:00|18.22|16.22|18.23|16.23|18.23|16.23|18.22|16.22|0
1753753800000|2025-07-29 01:50:00|18.22|16.22|18.22|16.22|18.24|16.24|18.22|16.22|0
1753754100000|2025-07-29 01:55:00|18.23|16.23|18.22|16.22|18.25|16.25|18.21|16.21|0
1753754400000|2025-07-29 02:00:00|18.23|16.23|18.21|16.21|18.25|16.25|18.21|16.21|0
1753754700000|2025-07-29 02:05:00|18.22|16.22|18.23|16.23|18.23|16.23|18.18|16.18|0
1753755000000|2025-07-29 02:10:00|18.22|16.22|18.21|16.21|18.23|16.23|18.2|16.2|0
1753755300000|2025-07-29 02:15:00|18.22|16.22|18.21|16.21|18.24|16.24|18.21|16.21|0
1753755600000|2025-07-29 02:20:00|18.22|16.22|18.23|16.23|18.23|16.23|18.21|16.21|0
1753755900000|2025-07-29 02:25:00|18.22|16.22|18.21|16.21|18.23|16.23|18.19|16.19|0
1753756200000|2025-07-29 02:30:00|18.2|16.2|18.2|16.2|18.23|16.23|18.2|16.2|0
1753756500000|2025-07-29 02:35:00|18.21|16.21|18.21|16.21|18.23|16.23|18.19|16.19|0
1753756800000|2025-07-29 02:40:00|18.22|16.22|18.22|16.22|18.22|16.22|18.2|16.2|0
1753757100000|2025-07-29 02:45:00|18.21|16.21|18.22|16.22|18.22|16.22|18.2|16.2|0
1753757400000|2025-07-29 02:50:00|18.21|16.21|18.21|16.21|18.23|16.23|18.2|16.2|0
1753757700000|2025-07-29 02:55:00|18.22|16.22|18.21|16.21|18.22|16.22|18.2|16.2|0
1753758000000|2025-07-29 03:00:00|18.22|16.22|18.17|16.17|18.23|16.23|18.15|16.15|0
1753758300000|2025-07-29 03:05:00|18.16|16.16|18.17|16.17|18.19|16.19|18.16|16.16|0
1753758600000|2025-07-29 03:10:00|18.16|16.16|18.15|16.15|18.18|16.18|18.15|16.15|0
1753758900000|2025-07-29 03:15:00|18.17|16.17|18.17|16.17|18.17|16.17|18.15|16.15|0
1753759200000|2025-07-29 03:20:00|18.18|16.18|18.17|16.17|18.19|16.19|18.16|16.16|0
1753759500000|2025-07-29 03:25:00|18.16|16.16|18.17|16.17|18.17|16.17|18.16|16.16|0
1753759800000|2025-07-29 03:30:00|18.18|16.18|18.17|16.17|18.19|16.19|18.14|16.14|0
1753760100000|2025-07-29 03:35:00|18.16|16.16|18.17|16.17|18.17|16.17|18.16|16.16|0
1753760400000|2025-07-29 03:40:00|18.16|16.16|18.22|16.22|18.22|16.22|18.16|16.16|0
1753760700000|2025-07-29 03:45:00|18.21|16.21|18.17|16.17|18.22|16.22|18.13|16.13|0
1753761000000|2025-07-29 03:50:00|18.18|16.18|18.16|16.16|18.18|16.18|18.16|16.16|0
1753761300000|2025-07-29 03:55:00|18.15|16.15|18.18|16.18|18.18|16.18|18.15|16.15|0
1753761600000|2025-07-29 04:00:00|18.17|16.17|18.12|16.12|18.66|16.66|18.12|16.12|0
1753761900000|2025-07-29 04:05:00|18.13|16.13|18.13|16.13|18.13|16.13|18.11|16.11|0
1753762200000|2025-07-29 04:10:00|18.12|16.12|18.12|16.12|18.13|16.13|18.11|16.11|0
1753762500000|2025-07-29 04:15:00|18.11|16.11|18.13|16.13|18.15|16.15|18.11|16.11|0
1753762800000|2025-07-29 04:20:00|18.14|16.14|18.14|16.14|18.15|16.15|18.11|16.11|0
1753763100000|2025-07-29 04:25:00|18.13|16.13|18.12|16.12|18.14|16.14|18.12|16.12|0
1753763400000|2025-07-29 04:30:00|18.11|16.11|18.12|16.12|18.13|16.13|18.1|16.1|0
1753763700000|2025-07-29 04:35:00|18.11|16.11|18.13|16.13|18.14|16.14|18.11|16.11|0
1753764000000|2025-07-29 04:40:00|18.12|16.12|18.12|16.12|18.15|16.15|18.12|16.12|0
1753764300000|2025-07-29 04:45:00|18.11|16.11|18.12|16.12|18.17|16.17|18.1|16.1|0
1753764600000|2025-07-29 04:50:00|18.11|16.11|18.12|16.12|18.12|16.12|18.11|16.11|0
1753764900000|2025-07-29 04:55:00|18.13|16.13|18.13|16.13|18.14|16.14|18.11|16.11|0
1753765200000|2025-07-29 05:00:00|18.12|16.12|18.11|16.11|18.13|16.13|18.09|16.09|0
1753765500000|2025-07-29 05:05:00|18.1|16.1|18.11|16.11|18.11|16.11|18.1|16.1|0
1753765800000|2025-07-29 05:10:00|18.12|16.12|18.13|16.13|18.13|16.13|18.1|16.1|0
1753766100000|2025-07-29 05:15:00|18.11|16.11|18.13|16.13|18.14|16.14|18.11|16.11|0
1753766400000|2025-07-29 05:20:00|18.12|16.12|18.13|16.13|18.13|16.13|18.1|16.1|0
1753766700000|2025-07-29 05:25:00|18.12|16.12|18.13|16.13|18.13|16.13|18.12|16.12|0
1753767000000|2025-07-29 05:30:00|18.14|16.14|18.12|16.12|18.15|16.15|18.11|16.11|0
1753767300000|2025-07-29 05:35:00|18.13|16.13|18.12|16.12|18.13|16.13|18.12|16.12|0
1753767600000|2025-07-29 05:40:00|18.11|16.11|18.12|16.12|18.13|16.13|18.11|16.11|0
1753767900000|2025-07-29 05:45:00|18.11|16.11|18.12|16.12|18.13|16.13|18.1|16.1|0
1753768200000|2025-07-29 05:50:00|18.11|16.11|18.13|16.13|18.13|16.13|18.1|16.1|0
1753768500000|2025-07-29 05:55:00|18.12|16.12|18.14|16.14|18.14|16.14|18.11|16.11|0
1753768800000|2025-07-29 06:00:00|18.13|16.13|18.11|16.11|18.16|16.16|18.09|16.09|0
1753769100000|2025-07-29 06:05:00|18.12|16.12|18.08|16.08|18.13|16.13|18.07|16.07|0
1753769400000|2025-07-29 06:10:00|18.07|16.07|18.06|16.06|18.07|16.07|18.05|16.05|0
1753769700000|2025-07-29 06:15:00|18.07|16.07|18.07|16.07|18.09|16.09|18.06|16.06|0
1753770000000|2025-07-29 06:20:00|18.06|16.06|18.07|16.07|18.08|16.08|18.06|16.06|0
1753770300000|2025-07-29 06:25:00|18.08|16.08|18.07|16.07|18.09|16.09|18.06|16.06|0
1753770600000|2025-07-29 06:30:00|18.08|16.08|18.08|16.08|18.1|16.1|18.06|16.06|0
1753770900000|2025-07-29 06:35:00|18.06|16.06|18.12|16.12|18.14|16.14|18.05|16.05|0
1753771200000|2025-07-29 06:40:00|18.11|16.11|18.13|16.13|18.14|16.14|18.1|16.1|0
1753771500000|2025-07-29 06:45:00|18.12|16.12|18.13|16.13|18.14|16.14|18.1|16.1|0
1753771800000|2025-07-29 06:50:00|18.12|16.12|18.12|16.12|18.13|16.13|18.1|16.1|0
1753772100000|2025-07-29 06:55:00|18.13|16.13|18.15|16.15|18.15|16.15|18.1|16.1|0
1753772400000|2025-07-29 07:00:00|18.11|16.11|18.13|16.13|18.14|16.14|18.1|16.1|0
1753772700000|2025-07-29 07:05:00|18.12|16.12|18.12|16.12|18.14|16.14|18.09|16.09|0
1753773000000|2025-07-29 07:10:00|18.13|16.13|18.12|16.12|18.14|16.14|18.1|16.1|0
1753773300000|2025-07-29 07:15:00|18.13|16.13|18.09|16.09|18.13|16.13|18.05|16.05|0
1753773600000|2025-07-29 07:20:00|18.06|16.06|18.07|16.07|18.09|16.09|18.04|16.04|0
1753773900000|2025-07-29 07:25:00|18.08|16.08|18.06|16.06|18.08|16.08|18.04|16.04|0
1753774200000|2025-07-29 07:30:00|18.07|16.07|18.06|16.06|18.09|16.09|18.03|16.03|0
1753774500000|2025-07-29 07:35:00|18.07|16.07|18.08|16.08|18.09|16.09|18.06|16.06|0
1753774800000|2025-07-29 07:40:00|18.07|16.07|17.88|15.88|18.08|16.08|17.86|15.86|0
1753775100000|2025-07-29 07:45:00|17.87|15.87|17.77|15.77|17.88|15.88|17.69|15.69|0
1753775400000|2025-07-29 07:50:00|17.72|15.72|17.73|15.73|17.75|15.75|17.7|15.7|0
1753775700000|2025-07-29 07:55:00|17.74|15.74|17.73|15.73|17.76|15.76|17.71|15.71|0
1753776000000|2025-07-29 08:00:00|17.74|15.74|17.77|15.77|17.79|15.79|17.72|15.72|0
1753776300000|2025-07-29 08:05:00|17.79|15.79|17.73|15.73|17.79|15.79|17.71|15.71|0
1753776600000|2025-07-29 08:10:00|17.72|15.72|17.78|15.78|17.79|15.79|17.72|15.72|0
1753776900000|2025-07-29 08:15:00|17.77|15.77|17.77|15.77|17.79|15.79|17.72|15.72|0
1753777200000|2025-07-29 08:20:00|17.78|15.78|17.77|15.77|17.79|15.79|17.75|15.75|0
1753777500000|2025-07-29 08:25:00|17.76|15.76|17.78|15.78|17.8|15.8|17.76|15.76|0
1753777800000|2025-07-29 08:30:00|17.79|15.79|17.72|15.72|17.79|15.79|17.72|15.72|0
1753778100000|2025-07-29 08:35:00|17.73|15.73|17.72|15.72|17.74|15.74|17.71|15.71|0
1753778400000|2025-07-29 08:40:00|17.73|15.73|17.73|15.73|17.73|15.73|17.71|15.71|0
1753778700000|2025-07-29 08:45:00|17.74|15.74|17.74|15.74|17.74|15.74|17.71|15.71|0
1753779000000|2025-07-29 08:50:00|17.78|15.78|17.77|15.77|17.79|15.79|17.75|15.75|0
1753779300000|2025-07-29 08:55:00|17.75|15.75|17.76|15.76|17.78|15.78|17.75|15.75|0
1753779600000|2025-07-29 09:00:00|17.77|15.77|17.72|15.72|17.78|15.78|17.71|15.71|0
1753779900000|2025-07-29 09:05:00|17.71|15.71|17.73|15.73|17.73|15.73|17.71|15.71|0
1753780200000|2025-07-29 09:10:00|17.72|15.72|17.73|15.73|17.73|15.73|17.7|15.7|0
1753780500000|2025-07-29 09:15:00|17.72|15.72|17.72|15.72|17.74|15.74|17.7|15.7|0
1753780800000|2025-07-29 09:20:00|17.73|15.73|17.72|15.72|17.74|15.74|17.71|15.71|0
1753781100000|2025-07-29 09:25:00|17.73|15.73|17.71|15.71|17.74|15.74|17.71|15.71|0
1753781400000|2025-07-29 09:30:00|17.7|15.7|17.77|15.77|17.78|15.78|17.7|15.7|0
1753781700000|2025-07-29 09:35:00|17.78|15.78|17.78|15.78|17.78|15.78|17.75|15.75|0
1753782000000|2025-07-29 09:40:00|17.77|15.77|17.77|15.77|17.8|15.8|17.76|15.76|0
1753782300000|2025-07-29 09:45:00|17.78|15.78|17.76|15.76|17.79|15.79|17.76|15.76|0
1753782600000|2025-07-29 09:50:00|17.75|15.75|17.73|15.73|17.79|15.79|17.71|15.71|0
1753782900000|2025-07-29 09:55:00|17.81|15.81|17.72|15.72|17.82|15.82|17.67|15.67|0
1753783200000|2025-07-29 10:00:00|17.73|15.73|17.72|15.72|17.73|15.73|17.7|15.7|0
1753783500000|2025-07-29 10:05:00|17.71|15.71|17.73|15.73|17.78|15.78|17.7|15.7|0
1753783800000|2025-07-29 10:10:00|17.72|15.72|17.72|15.72|17.73|15.73|17.7|15.7|0
1753784100000|2025-07-29 10:15:00|17.71|15.71|17.77|15.77|17.79|15.79|17.71|15.71|0
1753784400000|2025-07-29 10:20:00|17.78|15.78|17.76|15.76|17.78|15.78|17.75|15.75|0
1753784700000|2025-07-29 10:25:00|17.77|15.77|17.76|15.76|17.77|15.77|17.76|15.76|0
1753785000000|2025-07-29 10:30:00|17.77|15.77|17.73|15.73|17.78|15.78|17.71|15.71|0
1753785300000|2025-07-29 10:35:00|17.74|15.74|17.73|15.73|17.75|15.75|17.71|15.71|0
1753785600000|2025-07-29 10:40:00|17.74|15.74|17.72|15.72|17.75|15.75|17.71|15.71|0
1753785900000|2025-07-29 10:45:00|17.71|15.71|17.73|15.73|17.73|15.73|17.71|15.71|0
1753786200000|2025-07-29 10:50:00|17.72|15.72|17.73|15.73|17.74|15.74|17.71|15.71|0
1753786500000|2025-07-29 10:55:00|17.72|15.72|17.73|15.73|17.74|15.74|17.71|15.71|0
1753786800000|2025-07-29 11:00:00|17.72|15.72|17.68|15.68|17.73|15.73|17.66|15.66|0
1753787100000|2025-07-29 11:05:00|17.67|15.67|17.77|15.77|17.79|15.79|17.67|15.67|0
1753787400000|2025-07-29 11:10:00|17.76|15.76|17.78|15.78|17.78|15.78|17.76|15.76|0
1753787700000|2025-07-29 11:15:00|17.77|15.77|17.77|15.77|17.79|15.79|17.75|15.75|0
1753788000000|2025-07-29 11:20:00|17.78|15.78|17.78|15.78|17.8|15.8|17.76|15.76|0
1753788300000|2025-07-29 11:25:00|17.77|15.77|17.79|15.79|17.79|15.79|17.77|15.77|0
1753788600000|2025-07-29 11:30:00|17.77|15.77|17.78|15.78|17.79|15.79|17.76|15.76|0
1753788900000|2025-07-29 11:35:00|17.77|15.77|17.88|15.88|17.89|15.89|17.77|15.77|0
1753789200000|2025-07-29 11:40:00|17.89|15.89|17.76|15.76|17.89|15.89|17.76|15.76|0
1753789500000|2025-07-29 11:45:00|17.77|15.77|17.78|15.78|17.79|15.79|17.75|15.75|0
1753789800000|2025-07-29 11:50:00|17.77|15.77|17.78|15.78|17.78|15.78|17.77|15.77|0
1753790100000|2025-07-29 11:55:00|17.79|15.79|17.77|15.77|17.79|15.79|17.76|15.76|0
1753790400000|2025-07-29 12:00:00|18.32|16.32|17.77|15.77|18.32|16.32|17.76|15.76|0
1753790700000|2025-07-29 12:05:00|17.76|15.76|17.77|15.77|17.79|15.79|17.74|15.74|0
1753791000000|2025-07-29 12:10:00|17.78|15.78|17.78|15.78|17.79|15.79|17.77|15.77|0
1753791300000|2025-07-29 12:15:00|17.77|15.77|17.78|15.78|17.82|15.82|17.76|15.76|0
1753791600000|2025-07-29 12:20:00|17.79|15.79|17.88|15.88|17.89|15.89|17.78|15.78|0
1753791900000|2025-07-29 12:25:00|17.89|15.89|17.87|15.87|17.89|15.89|17.86|15.86|0
1753792200000|2025-07-29 12:30:00|18.68|16.68|17.88|15.88|18.69|16.69|17.85|15.85|0
1753792500000|2025-07-29 12:35:00|17.87|15.87|17.87|15.87|17.89|15.89|17.85|15.85|0
1753792800000|2025-07-29 12:40:00|17.88|15.88|17.87|15.87|17.89|15.89|17.81|15.81|0
1753793100000|2025-07-29 12:45:00|17.89|15.89|17.87|15.87|17.89|15.89|17.86|15.86|0
1753793400000|2025-07-29 12:50:00|17.86|15.86|17.91|15.91|17.94|15.94|17.86|15.86|0
1753793700000|2025-07-29 12:55:00|17.92|15.92|17.96|15.96|17.98|15.98|17.91|15.91|0
1753794000000|2025-07-29 13:00:00|17.05|15.05|17.92|15.92|17.98|15.98|17.05|15.05|0
1753794300000|2025-07-29 13:05:00|17.94|15.94|17.93|15.93|17.94|15.94|17.9|15.9|0
1753794600000|2025-07-29 13:10:00|17.94|15.94|17.96|15.96|18|16|17.93|15.93|0
1753794900000|2025-07-29 13:15:00|17.97|15.97|17.93|15.93|17.99|15.99|17.93|15.93|0
1753795200000|2025-07-29 13:20:00|17.91|15.91|18.21|15.67|18.21|15.94|17.9|15.67|0
1753795500000|2025-07-29 13:25:00|18.22|15.68|18.2|15.66|18.25|15.71|18.17|15.64|0
1753795800000|2025-07-29 13:30:00|17.92|15.92|17.98|15.98|18.06|16.06|17.89|15.89|0
1753796100000|2025-07-29 13:35:00|17.99|15.99|17.91|15.91|18|16|17.89|15.89|0
1753796400000|2025-07-29 13:40:00|17.92|15.92|17.98|15.98|18.04|16.04|17.9|15.9|0
1753796700000|2025-07-29 13:45:00|17.97|15.97|18.09|16.09|18.14|16.14|17.91|15.91|0
1753797000000|2025-07-29 13:50:00|18.08|16.08|18.05|16.05|18.19|16.19|18.02|16.02|0
1753797300000|2025-07-29 13:55:00|18.04|16.04|17.92|15.92|18.07|16.07|17.9|15.9|0
1753797600000|2025-07-29 14:00:00|17.93|15.93|18.05|16.05|18.06|16.06|17.79|15.79|0
1753797900000|2025-07-29 14:05:00|18.03|16.03|18.08|16.08|18.1|16.1|17.98|15.98|0
1753798200000|2025-07-29 14:10:00|18.1|16.1|18.1|16.1|18.12|16.12|17.98|15.98|0
1753798500000|2025-07-29 14:15:00|18.09|16.09|18.13|16.13|18.15|16.15|18.01|16.01|0
1753798800000|2025-07-29 14:20:00|18.12|16.12|18.14|16.14|18.18|16.18|18.08|16.08|0
1753799100000|2025-07-29 14:25:00|18.13|16.13|18.13|16.13|18.22|16.22|18.09|16.09|0
1753799400000|2025-07-29 14:30:00|18.12|16.12|18.11|16.11|18.17|16.17|18.09|16.09|0
1753799700000|2025-07-29 14:35:00|18.1|16.1|18.11|16.11|18.16|16.16|18.07|16.07|0
1753800000000|2025-07-29 14:40:00|18.12|16.12|18.23|16.23|18.23|16.23|18.06|16.06|0
1753800300000|2025-07-29 14:45:00|18.22|16.22|18.27|16.27|18.32|16.32|18.17|16.17|0
1753800600000|2025-07-29 14:50:00|18.26|16.26|18.41|16.41|18.47|16.47|18.25|16.25|0
1753800900000|2025-07-29 14:55:00|18.42|16.42|18.41|16.41|18.48|16.48|18.35|16.35|0
1753801200000|2025-07-29 15:00:00|18.42|16.42|18.48|16.48|18.5|16.5|18.37|16.37|0
1753801500000|2025-07-29 15:05:00|18.49|16.49|18.48|16.48|18.53|16.53|18.46|16.46|0
1753801800000|2025-07-29 15:10:00|18.51|16.51|18.56|16.56|18.57|16.57|18.47|16.47|0
1753802100000|2025-07-29 15:15:00|18.58|16.58|18.74|16.74|18.79|16.79|18.55|16.55|0
1753802400000|2025-07-29 15:20:00|18.73|16.73|18.8|16.8|18.85|16.85|18.72|16.72|0
1753802700000|2025-07-29 15:25:00|18.79|16.79|19.03|17.03|19.03|17.03|18.79|16.79|0
1753803000000|2025-07-29 15:30:00|19.04|17.04|18.96|16.96|19.04|17.04|18.9|16.9|0
1753803300000|2025-07-29 15:35:00|18.97|16.97|18.99|16.99|19.03|17.03|18.92|16.92|0
1753803600000|2025-07-29 15:40:00|19|17|19.16|17.16|19.29|17.29|18.97|16.97|0
1753803900000|2025-07-29 15:45:00|19.15|17.15|18.8|16.8|19.15|17.15|18.77|16.77|0
1753804200000|2025-07-29 15:50:00|18.81|16.81|18.66|16.66|18.83|16.83|18.65|16.65|0
1753804500000|2025-07-29 15:55:00|18.65|16.65|18.67|16.67|18.68|16.68|18.59|16.59|0
1753804800000|2025-07-29 16:00:00|18.64|16.64|18.67|16.67|18.75|16.75|18.62|16.62|0
1753805100000|2025-07-29 16:05:00|18.7|16.7|18.8|16.8|18.83|16.83|18.68|16.68|0
1753805400000|2025-07-29 16:10:00|18.81|16.81|18.79|16.79|18.86|16.86|18.76|16.76|0
1753805700000|2025-07-29 16:15:00|18.81|16.81|18.8|16.8|18.84|16.84|18.72|16.72|0
1753806000000|2025-07-29 16:20:00|18.79|16.79|18.71|16.71|18.84|16.84|18.69|16.69|0
1753806300000|2025-07-29 16:25:00|18.7|16.7|18.69|16.69|18.81|16.81|18.68|16.68|0
1753806600000|2025-07-29 16:30:00|18.7|16.7|18.7|16.7|18.74|16.74|18.65|16.65|0
1753806900000|2025-07-29 16:35:00|18.71|16.71|18.93|16.93|18.93|16.93|18.66|16.66|0
1753807200000|2025-07-29 16:40:00|18.92|16.92|18.78|16.78|18.92|16.92|18.76|16.76|0
1753807500000|2025-07-29 16:45:00|18.8|16.8|18.8|16.8|18.85|16.85|18.75|16.75|0
1753807800000|2025-07-29 16:50:00|18.79|16.79|18.74|16.74|18.81|16.81|18.74|16.74|0
1753808100000|2025-07-29 16:55:00|18.75|16.75|18.69|16.69|18.75|16.75|18.66|16.66|0
1753808400000|2025-07-29 17:00:00|18.7|16.7|18.61|16.61|18.74|16.74|18.57|16.57|0
1753808700000|2025-07-29 17:05:00|18.6|16.6|18.6|16.6|18.65|16.65|18.58|16.58|0
1753809000000|2025-07-29 17:10:00|18.59|16.59|18.6|16.6|18.64|16.64|18.57|16.57|0
1753809300000|2025-07-29 17:15:00|18.59|16.59|18.59|16.59|18.63|16.63|18.57|16.57|0
1753809600000|2025-07-29 17:20:00|18.6|16.6|18.7|16.7|18.73|16.73|18.59|16.59|0
1753809900000|2025-07-29 17:25:00|18.69|16.69|18.7|16.7|18.74|16.74|18.64|16.64|0
1753810200000|2025-07-29 17:30:00|18.69|16.69|18.72|16.72|18.74|16.74|18.64|16.64|0
1753810500000|2025-07-29 17:35:00|18.71|16.71|18.85|16.85|18.88|16.88|18.68|16.68|0
1753810800000|2025-07-29 17:40:00|18.86|16.86|19.08|17.08|19.12|17.12|18.82|16.82|0
1753811100000|2025-07-29 17:45:00|19.1|17.1|19.09|17.09|19.15|17.15|19.03|17.03|0
1753811400000|2025-07-29 17:50:00|19.08|17.08|19.15|17.15|19.25|17.25|19.07|17.07|0
1753811700000|2025-07-29 17:55:00|19.14|17.14|19.05|17.05|19.16|17.16|19.02|17.02|0
1753812000000|2025-07-29 18:00:00|19.06|17.06|18.99|16.99|19.09|17.09|18.97|16.97|0
1753812300000|2025-07-29 18:05:00|18.98|16.98|19.11|17.11|19.13|17.13|18.98|16.98|0
1753812600000|2025-07-29 18:10:00|19.09|17.09|19.19|17.19|19.22|17.22|19.08|17.08|0
1753812900000|2025-07-29 18:15:00|19.2|17.2|19.19|17.19|19.22|17.22|19.14|17.14|0
1753813200000|2025-07-29 18:20:00|19.18|17.18|19.31|17.31|19.32|17.32|19.17|17.17|0
1753813500000|2025-07-29 18:25:00|19.3|17.3|19.28|17.28|19.33|17.33|19.25|17.25|0
1753813800000|2025-07-29 18:30:00|19.29|17.29|19.25|17.25|19.3|17.3|19.22|17.22|0
1753814100000|2025-07-29 18:35:00|19.26|17.26|19.19|17.19|19.3|17.3|19.18|17.18|0
1753814400000|2025-07-29 18:40:00|19.18|17.18|19.2|17.2|19.22|17.22|19.16|17.16|0
1753814700000|2025-07-29 18:45:00|19.21|17.21|19.29|17.29|19.31|17.31|19.18|17.18|0
1753815000000|2025-07-29 18:50:00|19.28|17.28|19.37|17.37|19.4|17.4|19.25|17.25|0
1753815300000|2025-07-29 18:55:00|19.38|17.38|19.48|17.48|19.55|17.55|19.37|17.37|0
1753815600000|2025-07-29 19:00:00|19.49|17.49|19.59|17.59|19.64|17.64|19.46|17.46|0
1753815900000|2025-07-29 19:05:00|19.58|17.58|19.58|17.58|19.62|17.62|19.56|17.56|0
1753816200000|2025-07-29 19:10:00|19.57|17.57|19.58|17.58|19.63|17.63|19.55|17.55|0
1753816500000|2025-07-29 19:15:00|19.59|17.59|19.69|17.69|19.71|17.71|19.56|17.56|0
1753816800000|2025-07-29 19:20:00|19.7|17.7|19.68|17.68|19.73|17.73|19.64|17.64|0
1753817100000|2025-07-29 19:25:00|19.69|17.69|19.8|17.8|19.81|17.81|19.67|17.67|0
1753817400000|2025-07-29 19:30:00|19.78|17.78|19.73|17.73|19.79|17.79|19.67|17.67|0
1753817700000|2025-07-29 19:35:00|19.68|17.68|19.97|17.97|19.99|17.99|19.68|17.68|0
1753818000000|2025-07-29 19:40:00|19.98|17.98|19.91|17.91|19.99|17.99|19.89|17.89|0
1753818300000|2025-07-29 19:45:00|19.9|17.9|19.79|17.79|19.91|17.91|19.71|17.71|0
1753818600000|2025-07-29 19:50:00|19.78|17.78|19.77|17.77|19.86|17.86|19.7|17.7|0
1753818900000|2025-07-29 19:55:00|19.82|17.82|19.75|17.75|19.86|17.86|19.68|17.68|0
1753819200000|2025-07-29 20:00:00|19.72|17.72|19.83|17.83|19.86|17.86|19.72|17.72|0
1753819500000|2025-07-29 20:05:00|19.84|17.84|19.84|17.84|19.88|17.88|19.8|17.8|0
1753819800000|2025-07-29 20:10:00|19.85|17.85|19.84|17.84|19.86|17.86|19.82|17.82|0
1753820100000|2025-07-29 20:15:00|19.85|17.85|19.83|17.83|19.86|17.86|19.82|17.82|0
1753820400000|2025-07-29 20:20:00|19.84|17.84|19.84|17.84|19.87|17.87|19.82|17.82|0
1753820700000|2025-07-29 20:25:00|19.83|17.83|19.93|17.93|19.95|17.95|19.83|17.83|0
1753821000000|2025-07-29 20:30:00|19.94|17.94|19.94|17.94|19.95|17.95|19.92|17.92|0
1753821300000|2025-07-29 20:35:00|19.95|17.95|19.89|17.89|19.96|17.96|19.88|17.88|0
1753821600000|2025-07-29 20:40:00|19.9|17.9|19.91|17.91|19.91|17.91|19.87|17.87|0
1753821900000|2025-07-29 20:45:00|19.9|17.9|19.87|17.87|19.91|17.91|19.87|17.87|0
1753822200000|2025-07-29 20:50:00|19.88|17.88|19.9|17.9|19.9|17.9|19.86|17.86|0
1753822500000|2025-07-29 20:55:00|20.2|17.6|20.17|17.57|20.2|17.6|20.16|17.56|0
1753822800000|2025-07-29 21:00:00|20.15|17.55|20.18|17.58|20.18|17.58|20.15|17.55|0
1753823100000|2025-07-29 21:05:00|20.17|17.57|20.16|17.56|20.17|17.57|20.16|17.56|0
1753823400000|2025-07-29 21:10:00|20.17|17.57|20.16|17.56|20.17|17.57|20.16|17.56|0
1753824000000|2025-07-29 21:20:00|20.17|17.57|20.16|17.56|20.17|17.57|20.16|17.56|0
1753824300000|2025-07-29 21:25:00|20.17|17.57|20.15|17.55|20.17|17.57|20.15|17.55|0
1753824600000|2025-07-29 21:30:00|20.16|17.56|20.15|17.55|20.16|17.56|20.15|17.55|0
1753825200000|2025-07-29 21:40:00|20.17|17.57|20.15|17.55|20.17|17.57|20.15|17.55|0
1753825500000|2025-07-29 21:45:00|20.16|17.56|20.11|17.51|20.16|17.56|20.11|17.51|0
1753825800000|2025-07-29 21:50:00|20.12|17.52|20.13|17.53|20.13|17.53|20.12|17.52|0
1753826100000|2025-07-29 21:55:00|20.14|17.54|20.13|17.53|20.14|17.54|20.13|17.53|0
1753826400000|2025-07-29 22:00:00|20.14|17.54|20.01|17.41|20.14|17.54|20.01|17.41|0
1753826700000|2025-07-29 22:05:00|20.02|17.42|20.07|17.47|20.08|17.48|20.01|17.41|0
1753827000000|2025-07-29 22:10:00|20.06|17.46|20.08|17.48|20.09|17.49|20.05|17.45|0
1753827300000|2025-07-29 22:15:00|20.07|17.47|20.06|17.46|20.07|17.47|20.03|17.43|0
1753827600000|2025-07-29 22:20:00|20.05|17.45|20.06|17.46|20.08|17.48|20.05|17.45|0
1753827900000|2025-07-29 22:25:00|20.07|17.47|20.07|17.47|20.09|17.49|20.07|17.47|0
1753828200000|2025-07-29 22:30:00|20.06|17.46|20.07|17.47|20.08|17.48|20.05|17.45|0
1753828500000|2025-07-29 22:35:00|20.08|17.48|20.07|17.47|20.09|17.49|20.06|17.46|0
1753828800000|2025-07-29 22:40:00|20.06|17.46|20.05|17.45|20.07|17.47|20.04|17.44|0
1753829100000|2025-07-29 22:45:00|20.04|17.44|20.02|17.42|20.05|17.45|20.01|17.41|0
1753829400000|2025-07-29 22:50:00|20.01|17.41|20|17.4|20.02|17.42|20|17.4|0
1753829700000|2025-07-29 22:55:00|19.99|17.39|20|17.4|20.01|17.41|19.98|17.38|0
1753830000000|2025-07-29 23:00:00|19.99|17.39|20.03|17.43|20.03|17.43|19.99|17.39|0
1753830300000|2025-07-29 23:05:00|20.02|17.42|19.98|17.38|20.02|17.42|19.98|17.38|0
1753830600000|2025-07-29 23:10:00|19.99|17.39|20.01|17.41|20.03|17.43|19.98|17.38|0
1753830900000|2025-07-29 23:15:00|20|17.4|19.99|17.39|20.01|17.41|19.99|17.39|0
1753831200000|2025-07-29 23:20:00|20|17.4|19.98|17.38|20|17.4|19.98|17.38|0
1753831500000|2025-07-29 23:25:00|19.99|17.39|19.98|17.38|19.99|17.39|19.98|17.38|0
1753831800000|2025-07-29 23:30:00|19.97|17.37|19.96|17.36|19.97|17.37|19.95|17.35|0
1753832100000|2025-07-29 23:35:00|19.95|17.35|19.95|17.35|19.96|17.36|19.93|17.33|0
1753832400000|2025-07-29 23:40:00|19.96|17.36|19.97|17.37|19.97|17.37|19.96|17.36|0
1753832700000|2025-07-29 23:45:00|19.98|17.38|20.01|17.41|20.03|17.43|19.97|17.37|0
1753833000000|2025-07-29 23:50:00|20.02|17.42|20.03|17.43|20.04|17.44|20.01|17.41|0
1753833300000|2025-07-29 23:55:00|20.04|17.44|19.98|17.38|20.04|17.44|19.98|17.38|0
1753833600000|2025-07-30 00:00:00|19.99|17.39|19.99|17.39|20|17.4|19.96|17.36|0
1753833900000|2025-07-30 00:05:00|20|17.4|19.97|17.37|20|17.4|19.96|17.36|0
1753834200000|2025-07-30 00:10:00|19.96|17.36|19.88|17.28|19.96|17.36|19.87|17.27|0
1753834500000|2025-07-30 00:15:00|19.58|17.58|19.6|17.6|19.62|17.62|19.56|17.56|0
1753834800000|2025-07-30 00:20:00|19.57|17.57|19.58|17.58|19.61|17.61|19.56|17.56|0
1753835100000|2025-07-30 00:25:00|19.59|17.59|19.58|17.58|19.6|17.6|19.57|17.57|0
1753835400000|2025-07-30 00:30:00|19.57|17.57|19.58|17.58|19.59|17.59|19.57|17.57|0
1753835700000|2025-07-30 00:35:00|19.57|17.57|19.58|17.58|19.6|17.6|19.56|17.56|0
1753836000000|2025-07-30 00:40:00|19.59|17.59|19.54|17.54|19.62|17.62|19.53|17.53|0
1753836300000|2025-07-30 00:45:00|19.53|17.53|19.54|17.54|19.56|17.56|19.53|17.53|0
1753836600000|2025-07-30 00:50:00|19.53|17.53|19.55|17.55|19.56|17.56|19.53|17.53|0
1753836900000|2025-07-30 00:55:00|19.54|17.54|19.55|17.55|19.56|17.56|19.54|17.54|0
1753837200000|2025-07-30 01:00:00|19.56|17.56|19.55|17.55|19.57|17.57|19.53|17.53|0
1753837500000|2025-07-30 01:05:00|19.56|17.56|19.54|17.54|19.57|17.57|19.51|17.51|0
1753837800000|2025-07-30 01:10:00|19.53|17.53|19.54|17.54|19.56|17.56|19.53|17.53|0
1753838100000|2025-07-30 01:15:00|19.55|17.55|19.56|17.56|19.57|17.57|19.53|17.53|0
1753838400000|2025-07-30 01:20:00|19.57|17.57|19.55|17.55|19.57|17.57|19.53|17.53|0
1753838700000|2025-07-30 01:25:00|19.56|17.56|19.55|17.55|19.57|17.57|19.53|17.53|0
1753839000000|2025-07-30 01:30:00|19.57|17.57|19.57|17.57|19.71|17.71|19.55|17.55|0
1753839300000|2025-07-30 01:35:00|19.56|17.56|19.5|17.5|19.58|17.58|19.47|17.47|0
1753839600000|2025-07-30 01:40:00|19.49|17.49|19.5|17.5|19.52|17.52|19.48|17.48|0
1753839900000|2025-07-30 01:45:00|19.51|17.51|19.5|17.5|19.51|17.51|19.48|17.48|0
1753840200000|2025-07-30 01:50:00|19.49|17.49|19.49|17.49|19.52|17.52|19.48|17.48|0
1753840500000|2025-07-30 01:55:00|19.5|17.5|19.5|17.5|19.51|17.51|19.48|17.48|0
1753840800000|2025-07-30 02:00:00|19.49|17.49|19.48|17.48|19.51|17.51|19.47|17.47|0
1753841100000|2025-07-30 02:05:00|19.49|17.49|19.49|17.49|19.5|17.5|19.48|17.48|0
1753841400000|2025-07-30 02:10:00|19.5|17.5|19.49|17.49|19.5|17.5|19.47|17.47|0
1753841700000|2025-07-30 02:15:00|19.48|17.48|19.49|17.49|19.51|17.51|19.47|17.47|0
1753842000000|2025-07-30 02:20:00|19.48|17.48|19.48|17.48|19.5|17.5|19.48|17.48|0
1753842300000|2025-07-30 02:25:00|19.5|17.5|19.48|17.48|19.51|17.51|19.47|17.47|0
1753842600000|2025-07-30 02:30:00|19.49|17.49|19.49|17.49|19.52|17.52|19.48|17.48|0
1753842900000|2025-07-30 02:35:00|19.5|17.5|19.5|17.5|19.51|17.51|19.48|17.48|0
1753843200000|2025-07-30 02:40:00|19.49|17.49|19.5|17.5|19.52|17.52|19.48|17.48|0
1753843500000|2025-07-30 02:45:00|19.51|17.51|19.48|17.48|19.51|17.51|19.47|17.47|0
1753843800000|2025-07-30 02:50:00|19.49|17.49|19.5|17.5|19.5|17.5|19.48|17.48|0
1753844100000|2025-07-30 02:55:00|19.51|17.51|19.5|17.5|19.51|17.51|19.49|17.49|0
1753844400000|2025-07-30 03:00:00|19.49|17.49|19.49|17.49|19.51|17.51|19.46|17.46|0
1753844700000|2025-07-30 03:05:00|19.48|17.48|19.49|17.49|19.5|17.5|19.47|17.47|0
1753845000000|2025-07-30 03:10:00|19.48|17.48|19.5|17.5|19.51|17.51|19.48|17.48|0
1753845300000|2025-07-30 03:15:00|19.49|17.49|19.5|17.5|19.52|17.52|19.48|17.48|0
1753845600000|2025-07-30 03:20:00|19.49|17.49|19.47|17.47|19.51|17.51|19.47|17.47|0
1753845900000|2025-07-30 03:25:00|19.49|17.49|19.5|17.5|19.51|17.51|19.48|17.48|0
1753846200000|2025-07-30 03:30:00|19.49|17.49|19.5|17.5|19.5|17.5|19.49|17.49|0
1753846500000|2025-07-30 03:35:00|19.45|17.45|19.46|17.46|19.46|17.46|19.43|17.43|0
1753846800000|2025-07-30 03:40:00|19.45|17.45|19.31|17.31|19.46|17.46|19.28|17.28|0
1753847100000|2025-07-30 03:45:00|19.32|17.32|19.3|17.3|19.33|17.33|19.3|17.3|0
1753847400000|2025-07-30 03:50:00|19.31|17.31|19.3|17.3|19.32|17.32|19.28|17.28|0
1753847700000|2025-07-30 03:55:00|19.29|17.29|19.3|17.3|19.32|17.32|19.28|17.28|0
1753848000000|2025-07-30 04:00:00|19.29|17.29|19.29|17.29|19.31|17.31|19.28|17.28|0
1753848300000|2025-07-30 04:05:00|19.3|17.3|19.27|17.27|19.32|17.32|19.27|17.27|0
1753848600000|2025-07-30 04:10:00|19.28|17.28|19.31|17.31|19.32|17.32|19.27|17.27|0
1753848900000|2025-07-30 04:15:00|19.3|17.3|19.31|17.31|19.31|17.31|19.28|17.28|0
1753849200000|2025-07-30 04:20:00|19.3|17.3|19.29|17.29|19.3|17.3|19.29|17.29|0
1753849500000|2025-07-30 04:25:00|19.3|17.3|19.29|17.29|19.3|17.3|19.28|17.28|0
1753849800000|2025-07-30 04:30:00|19.28|17.28|19.3|17.3|19.31|17.31|19.28|17.28|0
1753850100000|2025-07-30 04:35:00|19.29|17.29|19.29|17.29|19.32|17.32|19.29|17.29|0
1753850400000|2025-07-30 04:40:00|19.3|17.3|19.29|17.29|19.3|17.3|19.27|17.27|0
1753850700000|2025-07-30 04:45:00|19.3|17.3|19.31|17.31|19.31|17.31|19.28|17.28|0
1753851000000|2025-07-30 04:50:00|19.29|17.29|19.28|17.28|19.29|17.29|19.28|17.28|0
1753851300000|2025-07-30 04:55:00|19.29|17.29|19.29|17.29|19.31|17.31|19.28|17.28|0
1753851600000|2025-07-30 05:00:00|19.3|17.3|19.28|17.28|19.31|17.31|19.26|17.26|0
1753851900000|2025-07-30 05:05:00|19.27|17.27|19.29|17.29|19.32|17.32|19.27|17.27|0
1753852200000|2025-07-30 05:10:00|19.28|17.28|19.39|17.39|19.41|17.41|19.28|17.28|0
1753852500000|2025-07-30 05:15:00|19.38|17.38|19.34|17.34|19.4|17.4|19.33|17.33|0
1753852800000|2025-07-30 05:20:00|19.33|17.33|19.31|17.31|19.34|17.34|19.31|17.31|0
1753853100000|2025-07-30 05:25:00|19.33|17.33|19.35|17.35|19.35|17.35|19.32|17.32|0
1753853400000|2025-07-30 05:30:00|19.34|17.34|19.33|17.33|19.36|17.36|19.33|17.33|0
1753853700000|2025-07-30 05:35:00|19.32|17.32|19.34|17.34|19.34|17.34|19.32|17.32|0
1753854000000|2025-07-30 05:40:00|19.35|17.35|19.34|17.34|19.36|17.36|19.31|17.31|0
1753854300000|2025-07-30 05:45:00|19.35|17.35|19.33|17.33|19.35|17.35|19.32|17.32|0
1753854600000|2025-07-30 05:50:00|19.34|17.34|19.35|17.35|19.35|17.35|19.25|17.25|0
1753854900000|2025-07-30 05:55:00|19.34|17.34|19.35|17.35|19.36|17.36|19.33|17.33|0
1753855200000|2025-07-30 06:00:00|19.36|17.36|19.35|17.35|19.36|17.36|19.31|17.31|0
1753855500000|2025-07-30 06:05:00|19.36|17.36|19.34|17.34|19.37|17.37|19.32|17.32|0
1753855800000|2025-07-30 06:10:00|19.33|17.33|19.36|17.36|19.37|17.37|19.32|17.32|0
1753856100000|2025-07-30 06:15:00|19.35|17.35|19.35|17.35|19.37|17.37|19.34|17.34|0
1753856400000|2025-07-30 06:20:00|19.34|17.34|19.33|17.33|19.35|17.35|19.32|17.32|0
1753856700000|2025-07-30 06:25:00|19.23|17.23|19.19|17.19|19.24|17.24|19.18|17.18|0
1753857000000|2025-07-30 06:30:00|19.2|17.2|19.2|17.2|19.21|17.21|19.18|17.18|0
1753857300000|2025-07-30 06:35:00|19.19|17.19|19.24|17.24|19.25|17.25|19.19|17.19|0
1753857600000|2025-07-30 06:40:00|19.25|17.25|19.24|17.24|19.25|17.25|19.23|17.23|0
1753857900000|2025-07-30 06:45:00|19.25|17.25|19.23|17.23|19.26|17.26|19.23|17.23|0
1753858200000|2025-07-30 06:50:00|19.24|17.24|19.25|17.25|19.27|17.27|19.24|17.24|0
1753858500000|2025-07-30 06:55:00|19.24|17.24|19.25|17.25|19.26|17.26|19.23|17.23|0
1753858800000|2025-07-30 07:00:00|19.24|17.24|19.3|17.3|19.32|17.32|19.24|17.24|0
1753859100000|2025-07-30 07:05:00|19.31|17.31|19.45|17.45|19.46|17.46|19.26|17.26|0
1753859400000|2025-07-30 07:10:00|19.44|17.44|19.46|17.46|19.48|17.48|19.41|17.41|0
1753859700000|2025-07-30 07:15:00|19.47|17.47|19.47|17.47|19.47|17.47|19.43|17.43|0
1753860000000|2025-07-30 07:20:00|19.48|17.48|19.48|17.48|19.56|17.56|19.47|17.47|0
1753860300000|2025-07-30 07:25:00|19.47|17.47|19.38|17.38|19.5|17.5|19.38|17.38|0
1753860600000|2025-07-30 07:30:00|19.39|17.39|19.34|17.34|19.41|17.41|19.32|17.32|0
1753860900000|2025-07-30 07:35:00|19.33|17.33|19.34|17.34|19.37|17.37|19.31|17.31|0
1753861200000|2025-07-30 07:40:00|19.33|17.33|19.34|17.34|19.38|17.38|19.32|17.32|0
1753861500000|2025-07-30 07:45:00|19.33|17.33|19.33|17.33|19.36|17.36|19.33|17.33|0
1753861800000|2025-07-30 07:50:00|19.34|17.34|19.34|17.34|19.35|17.35|19.32|17.32|0
1753862100000|2025-07-30 07:55:00|19.35|17.35|19.29|17.29|19.35|17.35|19.28|17.28|0
1753862400000|2025-07-30 08:00:00|19.28|17.28|19.3|17.3|19.31|17.31|19.25|17.25|0
1753862700000|2025-07-30 08:05:00|19.31|17.31|19.35|17.35|19.35|17.35|19.28|17.28|0
1753863000000|2025-07-30 08:10:00|19.36|17.36|19.34|17.34|19.39|17.39|19.32|17.32|0
1753863300000|2025-07-30 08:15:00|19.35|17.35|19.35|17.35|19.36|17.36|19.33|17.33|0
1753863600000|2025-07-30 08:20:00|19.36|17.36|19.45|17.45|19.47|17.47|19.34|17.34|0
1753863900000|2025-07-30 08:25:00|19.46|17.46|19.5|17.5|19.51|17.51|19.42|17.42|0
1753864200000|2025-07-30 08:30:00|19.55|17.55|19.61|17.61|19.65|17.65|19.5|17.5|0
1753864500000|2025-07-30 08:35:00|19.64|17.64|19.52|17.52|19.64|17.64|19.46|17.46|0
1753864800000|2025-07-30 08:40:00|19.53|17.53|19.53|17.53|19.55|17.55|19.51|17.51|0
1753865100000|2025-07-30 08:45:00|19.54|17.54|19.49|17.49|19.55|17.55|19.47|17.47|0
1753865400000|2025-07-30 08:50:00|19.5|17.5|19.49|17.49|19.5|17.5|19.47|17.47|0
1753865700000|2025-07-30 08:55:00|19.48|17.48|19.44|17.44|19.48|17.48|19.39|17.39|0
1753866000000|2025-07-30 09:00:00|19.42|17.42|19.44|17.44|19.48|17.48|19.4|17.4|0
1753866300000|2025-07-30 09:05:00|19.43|17.43|19.38|17.38|19.44|17.44|19.36|17.36|0
1753866600000|2025-07-30 09:10:00|19.39|17.39|19.38|17.38|19.39|17.39|19.37|17.37|0
1753866900000|2025-07-30 09:15:00|19.37|17.37|19.3|17.3|19.39|17.39|19.29|17.29|0
1753867200000|2025-07-30 09:20:00|19.29|17.29|19.35|17.35|19.35|17.35|19.28|17.28|0
1753867500000|2025-07-30 09:25:00|19.34|17.34|19.35|17.35|19.36|17.36|19.32|17.32|0
1753867800000|2025-07-30 09:30:00|19.34|17.34|19.39|17.39|19.39|17.39|19.34|17.34|0
1753868100000|2025-07-30 09:35:00|19.4|17.4|19.46|17.46|19.46|17.46|19.39|17.39|0
1753868400000|2025-07-30 09:40:00|19.45|17.45|19.49|17.49|19.49|17.49|19.42|17.42|0
1753868700000|2025-07-30 09:45:00|19.5|17.5|19.43|17.43|19.51|17.51|19.42|17.42|0
1753869000000|2025-07-30 09:50:00|19.44|17.44|19.44|17.44|19.45|17.45|19.42|17.42|0
1753869300000|2025-07-30 09:55:00|19.43|17.43|19.39|17.39|19.44|17.44|19.38|17.38|0
1753869600000|2025-07-30 10:00:00|19.38|17.38|19.35|17.35|19.41|17.41|19.32|17.32|0
1753869900000|2025-07-30 10:05:00|19.36|17.36|19.34|17.34|19.36|17.36|19.33|17.33|0
1753870200000|2025-07-30 10:10:00|19.33|17.33|19.33|17.33|19.36|17.36|19.32|17.32|0
1753870500000|2025-07-30 10:15:00|19.32|17.32|19.33|17.33|19.35|17.35|19.32|17.32|0
1753870800000|2025-07-30 10:20:00|19.32|17.32|19.29|17.29|19.34|17.34|19.27|17.27|0
1753871100000|2025-07-30 10:25:00|19.3|17.3|19.27|17.27|19.32|17.32|19.27|17.27|0
1753871400000|2025-07-30 10:30:00|19.29|17.29|19.3|17.3|19.3|17.3|19.27|17.27|0
1753871700000|2025-07-30 10:35:00|19.31|17.31|19.28|17.28|19.31|17.31|19.27|17.27|0
1753872000000|2025-07-30 10:40:00|19.29|17.29|19.29|17.29|19.31|17.31|19.28|17.28|0
1753872300000|2025-07-30 10:45:00|19.3|17.3|19.23|17.23|19.3|17.3|19.23|17.23|0
1753872600000|2025-07-30 10:50:00|19.24|17.24|19.3|17.3|19.3|17.3|19.24|17.24|0
1753872900000|2025-07-30 10:55:00|19.31|17.31|19.28|17.28|19.31|17.31|19.27|17.27|0
1753873200000|2025-07-30 11:00:00|19.29|17.29|19.29|17.29|19.3|17.3|19.22|17.22|0
1753873500000|2025-07-30 11:05:00|19.3|17.3|19.29|17.29|19.31|17.31|19.27|17.27|0
1753873800000|2025-07-30 11:10:00|19.28|17.28|19.25|17.25|19.28|17.28|19.21|17.21|0
1753874100000|2025-07-30 11:15:00|19.23|17.23|19.23|17.23|19.25|17.25|19.21|17.21|0
1753874400000|2025-07-30 11:20:00|19.24|17.24|19.24|17.24|19.25|17.25|19.22|17.22|0
1753874700000|2025-07-30 11:25:00|19.23|17.23|19.18|17.18|19.24|17.24|19.13|17.13|0
1753875000000|2025-07-30 11:30:00|19.19|17.19|19.2|17.2|19.21|17.21|19.17|17.17|0
1753875300000|2025-07-30 11:35:00|19.19|17.19|19.18|17.18|19.2|17.2|19.17|17.17|0
1753875600000|2025-07-30 11:40:00|19.19|17.19|19.23|17.23|19.27|17.27|19.17|17.17|0
1753875900000|2025-07-30 11:45:00|19.22|17.22|19.12|17.12|19.24|17.24|19.11|17.11|0
1753876200000|2025-07-30 11:50:00|19.11|17.11|19.19|17.19|19.21|17.21|19.11|17.11|0
1753876500000|2025-07-30 11:55:00|19.2|17.2|19.19|17.19|19.21|17.21|19.13|17.13|0
1753876800000|2025-07-30 12:00:00|19.2|17.2|19.19|17.19|19.22|17.22|19.18|17.18|0
1753877100000|2025-07-30 12:05:00|19.18|17.18|19.44|17.44|19.44|17.44|19.17|17.17|0
1753877400000|2025-07-30 12:10:00|19.48|17.48|19.59|17.19|19.67|17.48|19.48|17.15|0
1753877700000|2025-07-30 12:15:00|19.55|17.15|19.58|17.18|19.66|17.26|19.06|16.66|0
1753878000000|2025-07-30 12:20:00|19.59|17.19|19.58|17.18|19.63|17.23|19.56|17.16|0
1753878300000|2025-07-30 12:25:00|19.59|17.19|19.46|17.46|19.59|17.46|19.34|17.13|0
1753878600000|2025-07-30 12:30:00|19.45|17.45|19.36|17.36|19.48|17.48|19.18|17.18|0
1753878900000|2025-07-30 12:35:00|19.38|17.38|19.35|17.35|19.46|17.46|19.31|17.31|0
1753879200000|2025-07-30 12:40:00|19.33|17.33|19.31|17.31|19.36|17.36|19.26|17.26|0
1753879500000|2025-07-30 12:45:00|19.3|17.3|19.25|17.25|19.32|17.32|19.23|17.23|0
1753879800000|2025-07-30 12:50:00|19.26|17.26|19.25|17.25|19.26|17.26|19.22|17.22|0
1753880100000|2025-07-30 12:55:00|19.26|17.26|19.31|17.31|19.32|17.32|19.23|17.23|0
1753880400000|2025-07-30 13:00:00|19.29|17.29|19.35|17.35|19.36|17.36|19.27|17.27|0
1753880700000|2025-07-30 13:05:00|19.37|17.37|19.4|17.4|19.46|17.46|19.36|17.36|0
1753881000000|2025-07-30 13:10:00|19.39|17.39|19.38|17.38|19.41|17.41|19.38|17.38|0
1753881300000|2025-07-30 13:15:00|19.39|17.39|19.35|17.35|19.41|17.41|19.33|17.33|0
1753881600000|2025-07-30 13:20:00|19.34|17.34|19.65|17.05|19.65|17.36|19.32|17.04|0
1753881900000|2025-07-30 13:25:00|19.64|17.04|19.61|17.01|19.68|17.08|19.58|16.98|0
1753882200000|2025-07-30 13:30:00|19.38|17.38|19.45|17.45|19.57|17.57|19.36|17.36|0
1753882500000|2025-07-30 13:35:00|19.44|17.44|19.45|17.45|19.46|17.46|19.29|17.29|0
1753882800000|2025-07-30 13:40:00|19.44|17.44|19.38|17.38|19.5|17.5|19.37|17.37|0
1753883100000|2025-07-30 13:45:00|19.37|17.37|19.49|17.49|19.53|17.53|19.32|17.32|0
1753883400000|2025-07-30 13:50:00|19.5|17.5|19.58|17.58|19.65|17.65|19.48|17.48|0
1753883700000|2025-07-30 13:55:00|19.59|17.59|19.56|17.56|19.63|17.63|19.55|17.55|0
1753884000000|2025-07-30 14:00:00|19.57|17.57|19.58|17.58|19.66|17.66|19.54|17.54|0
1753884300000|2025-07-30 14:05:00|19.57|17.57|19.51|17.51|19.6|17.6|19.48|17.48|0
1753884600000|2025-07-30 14:10:00|19.5|17.5|19.43|17.43|19.52|17.52|19.41|17.41|0
1753884900000|2025-07-30 14:15:00|19.42|17.42|19.33|17.33|19.44|17.44|19.33|17.33|0
1753885200000|2025-07-30 14:20:00|19.32|17.32|19.14|17.14|19.36|17.36|19.11|17.11|0
1753885500000|2025-07-30 14:25:00|19.17|17.17|19.18|17.18|19.24|17.24|19.14|17.14|0
1753885800000|2025-07-30 14:30:00|19.17|17.17|19.22|17.22|19.29|17.29|19.13|17.13|0
1753886100000|2025-07-30 14:35:00|19.2|17.2|19.2|17.2|19.23|17.23|19.16|17.16|0
1753886400000|2025-07-30 14:40:00|19.21|17.21|19.19|17.19|19.22|17.22|19.16|17.16|0
1753886700000|2025-07-30 14:45:00|19.2|17.2|19.26|17.26|19.28|17.28|19.16|17.16|0
1753887000000|2025-07-30 14:50:00|19.24|17.24|19.31|17.31|19.31|17.31|19.24|17.24|0
1753887300000|2025-07-30 14:55:00|19.32|17.32|19.39|17.39|19.43|17.43|19.25|17.25|0
1753887600000|2025-07-30 15:00:00|19.38|17.38|19.51|17.51|19.54|17.54|19.37|17.37|0
1753887900000|2025-07-30 15:05:00|19.5|17.5|19.57|17.57|19.6|17.6|19.45|17.45|0
1753888200000|2025-07-30 15:10:00|19.58|17.58|19.79|17.79|19.83|17.83|19.56|17.56|0
1753888500000|2025-07-30 15:15:00|19.8|17.8|19.72|17.72|19.88|17.88|19.7|17.7|0
1753888800000|2025-07-30 15:20:00|19.73|17.73|19.69|17.69|19.75|17.75|19.67|17.67|0
1753889100000|2025-07-30 15:25:00|19.7|17.7|19.81|17.81|19.81|17.81|19.67|17.67|0
1753889400000|2025-07-30 15:30:00|19.78|17.78|19.8|17.8|19.81|17.81|19.69|17.69|0
1753889700000|2025-07-30 15:35:00|19.81|17.81|19.67|17.67|19.81|17.81|19.67|17.67|0
1753890000000|2025-07-30 15:40:00|19.68|17.68|19.54|17.54|19.68|17.68|19.5|17.5|0
1753890300000|2025-07-30 15:45:00|19.55|17.55|19.48|17.48|19.57|17.57|19.47|17.47|0
1753890600000|2025-07-30 15:50:00|19.47|17.47|19.4|17.4|19.52|17.52|19.39|17.39|0
1753890900000|2025-07-30 15:55:00|19.41|17.41|19.29|17.29|19.41|17.41|19.28|17.28|0
1753891200000|2025-07-30 16:00:00|19.28|17.28|19.29|17.29|19.33|17.33|19.26|17.26|0
1753891500000|2025-07-30 16:05:00|19.3|17.3|19.28|17.28|19.32|17.32|19.27|17.27|0
1753891800000|2025-07-30 16:10:00|19.29|17.29|19.2|17.2|19.33|17.33|19.19|17.19|0
1753892100000|2025-07-30 16:15:00|19.21|17.21|19.08|17.08|19.21|17.21|19.03|17.03|0
1753892400000|2025-07-30 16:20:00|19.07|17.07|19.05|17.05|19.11|17.11|19.03|17.03|0
1753892700000|2025-07-30 16:25:00|19.07|17.07|19.09|17.09|19.14|17.14|19.06|17.06|0
1753893000000|2025-07-30 16:30:00|19.08|17.08|19.09|17.09|19.13|17.13|19.07|17.07|0
1753893300000|2025-07-30 16:35:00|19.1|17.1|19.16|17.16|19.16|17.16|19.07|17.07|0
1753893600000|2025-07-30 16:40:00|19.15|17.15|19.7|16.7|19.72|17.2|19.13|16.64|0
1753893900000|2025-07-30 16:45:00|19.69|16.69|19.7|16.7|19.72|16.72|19.67|16.67|0
1753894200000|2025-07-30 16:50:00|19.69|16.69|19.65|16.65|19.7|16.7|19.62|16.62|0
1753894500000|2025-07-30 16:55:00|19.64|16.64|19.64|16.64|19.68|16.68|19.62|16.62|0
1753894800000|2025-07-30 17:00:00|19.65|16.65|19.61|16.61|19.66|16.66|19.59|16.59|0
1753895100000|2025-07-30 17:05:00|19.6|16.6|19.62|16.62|19.63|16.63|19.59|16.59|0
1753895400000|2025-07-30 17:10:00|19.65|16.65|19.66|16.66|19.67|16.67|19.61|16.61|0
1753895700000|2025-07-30 17:15:00|19.65|16.65|19.64|16.64|19.7|16.7|19.63|16.63|0
1753896000000|2025-07-30 17:20:00|19.65|16.65|19.65|16.65|19.68|16.68|19.62|16.62|0
1753896300000|2025-07-30 17:25:00|19.64|16.64|19.66|16.66|19.67|16.67|19.61|16.61|0
1753896600000|2025-07-30 17:30:00|19.67|16.67|19.08|17.08|19.68|17.18|19.08|16.62|0
1753896900000|2025-07-30 17:35:00|19.1|17.1|19.09|17.09|19.15|17.15|19.07|17.07|0
1753897200000|2025-07-30 17:40:00|19.08|17.08|18.97|16.97|19.09|17.09|18.95|16.95|0
1753897500000|2025-07-30 17:45:00|18.96|16.96|19.07|17.07|19.07|17.07|18.93|16.93|0
1753897800000|2025-07-30 17:50:00|19.08|17.08|18.98|16.98|19.08|17.08|18.93|16.93|0
1753898100000|2025-07-30 17:55:00|18.97|16.97|18.91|16.91|18.97|16.97|18.86|16.86|0
1753898400000|2025-07-30 18:00:00|18.92|16.92|18.99|16.99|19.09|17.09|18.59|16.59|0
1753898700000|2025-07-30 18:05:00|18.98|16.98|18.85|16.85|19.01|17.01|18.83|16.83|0
1753899000000|2025-07-30 18:10:00|18.83|16.83|18.89|16.89|18.91|16.91|18.8|16.8|0
1753899300000|2025-07-30 18:15:00|18.9|16.9|18.93|16.93|18.98|16.98|18.87|16.87|0
1753899600000|2025-07-30 18:20:00|18.94|16.94|18.96|16.96|19.02|17.02|18.91|16.91|0
1753899900000|2025-07-30 18:25:00|18.95|16.95|18.82|16.82|18.98|16.98|18.81|16.81|0
1753900200000|2025-07-30 18:30:00|18.81|16.81|18.63|16.63|18.83|16.83|18.62|16.62|0
1753900500000|2025-07-30 18:35:00|18.66|16.66|18.89|16.89|19.02|17.02|18.53|16.53|0
1753900800000|2025-07-30 18:40:00|18.92|16.92|18.99|16.99|19.22|17.22|18.9|16.9|0
1753901100000|2025-07-30 18:45:00|18.98|16.98|19.21|17.21|19.29|17.29|18.86|16.86|0
1753901400000|2025-07-30 18:50:00|19.27|17.27|19.58|17.58|19.66|17.66|19.27|17.27|0
1753901700000|2025-07-30 18:55:00|19.68|17.68|20.33|18.33|20.4|18.4|19.55|17.55|0
1753902000000|2025-07-30 19:00:00|20.56|18.16|20.93|18.13|21.03|18.58|20.56|17.77|0
1753902300000|2025-07-30 19:05:00|20.92|18.12|20.49|17.69|21.15|18.35|20.46|17.66|0
1753902600000|2025-07-30 19:10:00|20.51|17.71|20.16|17.36|20.61|17.81|20.06|17.26|0
1753902900000|2025-07-30 19:15:00|20.14|17.34|20.43|17.63|20.55|17.75|20.09|17.29|0
1753903200000|2025-07-30 19:20:00|20.42|17.62|20.66|17.86|20.67|17.87|20.24|17.44|0
1753903500000|2025-07-30 19:25:00|20.68|17.88|20.63|17.83|20.82|18.02|20.52|17.72|0
1753903800000|2025-07-30 19:30:00|20.61|17.81|20.57|17.77|20.68|17.88|20.38|17.58|0
1753904100000|2025-07-30 19:35:00|20.58|17.78|20.39|17.99|20.61|18.05|20.27|17.66|0
1753904400000|2025-07-30 19:40:00|20.4|18|20.48|18.08|20.51|18.11|20.35|17.95|0
1753904700000|2025-07-30 19:45:00|20.5|18.1|20.27|17.87|20.5|18.1|20.17|17.77|0
1753905000000|2025-07-30 19:50:00|20.18|17.78|20.07|17.67|20.27|17.87|20|17.6|0
1753905300000|2025-07-30 19:55:00|20.08|17.68|19.65|17.65|20.19|17.79|19.55|17.24|0
1753905600000|2025-07-30 20:00:00|19.63|17.63|19.08|17.08|19.75|17.75|18.79|16.79|0
1753905900000|2025-07-30 20:05:00|19.04|17.04|18.68|16.68|19.04|17.04|18.59|16.59|0
1753906200000|2025-07-30 20:10:00|18.69|16.69|18.54|16.54|18.75|16.75|18.48|16.48|0
1753906500000|2025-07-30 20:15:00|18.55|16.55|18.78|16.78|18.91|16.91|18.48|16.48|0
1753906800000|2025-07-30 20:20:00|18.75|16.75|18.52|16.52|18.78|16.78|18.48|16.48|0
1753907100000|2025-07-30 20:25:00|18.51|16.51|18.53|16.53|18.6|16.6|18.51|16.51|0
1753907400000|2025-07-30 20:30:00|18.51|16.51|18.63|16.63|18.65|16.65|18.51|16.51|0
1753907700000|2025-07-30 20:35:00|18.64|16.64|18.64|16.64|18.67|16.67|18.59|16.59|0
1753908000000|2025-07-30 20:40:00|18.65|16.65|18.62|16.62|18.67|16.67|18.59|16.59|0
1753908300000|2025-07-30 20:45:00|18.63|16.63|18.61|16.61|18.65|16.65|18.59|16.59|0
1753908600000|2025-07-30 20:50:00|18.62|16.62|18.66|16.66|18.66|16.66|18.6|16.6|0
1753908900000|2025-07-30 20:55:00|18.95|16.35|18.95|16.35|18.98|16.38|18.92|16.32|0
1753909200000|2025-07-30 21:00:00|18.94|16.34|18.96|16.36|18.96|16.36|18.93|16.33|0
1753909500000|2025-07-30 21:05:00|18.95|16.35|18.92|16.32|18.96|16.36|18.9|16.3|0
1753909800000|2025-07-30 21:10:00|18.93|16.33|18.94|16.34|18.96|16.36|18.92|16.32|0
1753910100000|2025-07-30 21:15:00|18.95|16.35|18.9|16.3|18.96|16.36|18.9|16.3|0
1753910400000|2025-07-30 21:20:00|18.89|16.29|18.85|16.25|18.89|16.29|18.85|16.25|0
1753910700000|2025-07-30 21:25:00|18.87|16.27|18.87|16.27|18.87|16.27|18.81|16.21|0
1753911000000|2025-07-30 21:30:00|18.86|16.26|18.82|16.22|18.87|16.27|18.82|16.22|0
1753911300000|2025-07-30 21:35:00|18.83|16.23|18.86|16.26|18.86|16.26|18.82|16.22|0
1753911600000|2025-07-30 21:40:00|18.84|16.24|18.74|16.14|18.84|16.24|18.72|16.12|0
1753911900000|2025-07-30 21:45:00|18.75|16.15|18.75|16.15|18.77|16.17|18.71|16.11|0
1753912200000|2025-07-30 21:50:00|18.76|16.16|18.72|16.12|18.78|16.18|18.65|16.05|0
1753912500000|2025-07-30 21:55:00|18.73|16.13|18.54|15.96|18.73|16.13|18.49|15.91|0
1753912800000|2025-07-30 22:00:00|18.62|16.02|18.59|16|18.75|16.15|18.56|15.97|0
1753913100000|2025-07-30 22:05:00|18.6|15.99|18.69|16.09|18.72|16.12|18.57|15.97|0
1753913400000|2025-07-30 22:10:00|18.7|16.1|18.64|16.04|18.72|16.12|18.64|16.04|0
1753913700000|2025-07-30 22:15:00|18.65|16.05|18.56|15.97|18.69|16.09|18.51|15.93|0
1753914000000|2025-07-30 22:20:00|18.55|15.96|18.6|16|18.61|16.02|18.55|15.96|0
1753914300000|2025-07-30 22:25:00|18.61|16.01|18.6|16.01|18.62|16.02|18.59|15.99|0
1753914600000|2025-07-30 22:30:00|18.58|16|18.5|15.92|18.59|16|18.47|15.9|0
1753914900000|2025-07-30 22:35:00|18.49|15.91|18.44|15.87|18.49|15.91|18.43|15.86|0
1753915200000|2025-07-30 22:40:00|18.43|15.86|18.36|15.79|18.45|15.88|18.35|15.79|0
1753915500000|2025-07-30 22:45:00|18.37|15.81|18.36|15.8|18.4|15.83|18.36|15.79|0
1753915800000|2025-07-30 22:50:00|18.35|15.79|18.39|15.83|18.41|15.84|18.35|15.79|0
1753916100000|2025-07-30 22:55:00|18.38|15.82|18.37|15.81|18.38|15.83|18.36|15.8|0
1753916400000|2025-07-30 23:00:00|18.38|15.8|18.36|15.8|18.38|15.82|18.34|15.78|0
1753916700000|2025-07-30 23:05:00|18.35|15.79|18.31|15.75|18.35|15.79|18.31|15.75|0
1753917000000|2025-07-30 23:10:00|18.32|15.76|18.24|15.7|18.32|15.76|18.24|15.7|0
1753917300000|2025-07-30 23:15:00|18.26|15.71|18.31|15.76|18.33|15.77|18.25|15.7|0
1753917600000|2025-07-30 23:20:00|18.32|15.77|18.35|15.79|18.36|15.8|18.32|15.77|0
1753917900000|2025-07-30 23:25:00|18.34|15.78|18.33|15.77|18.36|15.8|18.33|15.77|0
1753918200000|2025-07-30 23:30:00|18.34|15.78|18.34|15.78|18.35|15.79|18.32|15.76|0
1753918500000|2025-07-30 23:35:00|18.35|15.79|18.33|15.77|18.35|15.79|18.33|15.77|0
1753918800000|2025-07-30 23:40:00|18.32|15.76|18.29|15.74|18.34|15.78|18.29|15.74|0
1753919100000|2025-07-30 23:45:00|18.31|15.75|18.31|15.75|18.31|15.75|18.29|15.74|0
1753919400000|2025-07-30 23:50:00|18.32|15.76|18.32|15.77|18.34|15.78|18.3|15.75|0
1753919700000|2025-07-30 23:55:00|18.33|15.78|18.37|15.81|18.38|15.81|18.33|15.77|0
1753920000000|2025-07-31 00:00:00|18.38|15.82|18.4|15.83|18.44|15.86|18.38|15.81|0
1753920300000|2025-07-31 00:05:00|18.39|15.84|18.44|15.87|18.47|15.89|18.39|15.83|0
1753920600000|2025-07-31 00:10:00|18.43|15.86|18.44|15.86|18.47|15.89|18.42|15.85|0
1753920900000|2025-07-31 00:15:00|18.43|15.85|18|16|19.08|16.48|17.99|15.85|0
1753921200000|2025-07-31 00:20:00|17.99|15.99|17.98|15.98|18.03|16.03|17.96|15.96|0
1753921500000|2025-07-31 00:25:00|17.99|15.99|17.99|15.99|18.02|16.02|17.98|15.98|0
1753921800000|2025-07-31 00:30:00|18.01|16.01|18|16|18.03|16.03|17.99|15.99|0
1753922100000|2025-07-31 00:35:00|18.01|16.01|17.94|15.94|18.02|16.02|17.94|15.94|0
1753922400000|2025-07-31 00:40:00|17.93|15.93|17.95|15.95|17.97|15.97|17.91|15.91|0
1753922700000|2025-07-31 00:45:00|17.96|15.96|17.91|15.91|17.98|15.98|17.84|15.84|0
1753923000000|2025-07-31 00:50:00|17.9|15.9|17.9|15.9|17.92|15.92|17.88|15.88|0
1753923300000|2025-07-31 00:55:00|17.89|15.89|17.89|15.89|17.92|15.92|17.89|15.89|0
1753923600000|2025-07-31 01:00:00|17.9|15.9|17.9|15.9|17.92|15.92|17.88|15.88|0
1753923900000|2025-07-31 01:05:00|17.91|15.91|17.91|15.91|17.92|15.92|17.87|15.87|0
1753924200000|2025-07-31 01:10:00|17.92|15.92|17.89|15.89|17.92|15.92|17.88|15.88|0
1753924500000|2025-07-31 01:15:00|17.9|15.9|17.8|15.8|17.91|15.91|17.8|15.8|0
1753924800000|2025-07-31 01:20:00|17.81|15.81|17.8|15.8|17.81|15.81|17.79|15.79|0
1753925100000|2025-07-31 01:25:00|17.81|15.81|17.8|15.8|17.82|15.82|17.79|15.79|0
1753925400000|2025-07-31 01:30:00|17.77|15.77|17.81|15.81|17.82|15.82|17.68|15.68|0
1753925700000|2025-07-31 01:35:00|17.8|15.8|17.8|15.8|17.81|15.81|17.78|15.78|0
1753926000000|2025-07-31 01:40:00|17.79|15.79|17.8|15.8|17.82|15.82|17.78|15.78|0
1753926300000|2025-07-31 01:45:00|17.79|15.79|17.76|15.76|17.79|15.79|17.72|15.72|0
1753926600000|2025-07-31 01:50:00|17.77|15.77|17.75|15.75|17.77|15.77|17.74|15.74|0
1753926900000|2025-07-31 01:55:00|17.77|15.77|17.75|15.75|17.78|15.78|17.74|15.74|0
1753927200000|2025-07-31 02:00:00|17.74|15.74|17.76|15.76|17.77|15.77|17.74|15.74|0
1753927500000|2025-07-31 02:05:00|17.77|15.77|17.75|15.75|17.77|15.77|17.7|15.7|0
1753927800000|2025-07-31 02:10:00|17.74|15.74|17.75|15.75|17.77|15.77|17.74|15.74|0
1753928100000|2025-07-31 02:15:00|17.76|15.76|17.75|15.75|17.76|15.76|17.73|15.73|0
1753928400000|2025-07-31 02:20:00|17.74|15.74|17.75|15.75|17.76|15.76|17.74|15.74|0
1753928700000|2025-07-31 02:25:00|17.74|15.74|17.75|15.75|17.77|15.77|17.74|15.74|0
1753929000000|2025-07-31 02:30:00|17.69|15.69|17.74|15.74|17.75|15.75|17.69|15.69|0
1753929300000|2025-07-31 02:35:00|17.75|15.75|17.7|15.7|17.75|15.75|17.68|15.68|0
1753929600000|2025-07-31 02:40:00|17.69|15.69|17.72|15.72|17.81|15.81|17.69|15.69|0
1753929900000|2025-07-31 02:45:00|17.7|15.7|17.7|15.7|17.8|15.8|17.68|15.68|0
1753930200000|2025-07-31 02:50:00|17.71|15.71|17.7|15.7|17.71|15.71|17.69|15.69|0
1753930500000|2025-07-31 02:55:00|17.69|15.69|17.7|15.7|17.73|15.73|17.69|15.69|0
1753930800000|2025-07-31 03:00:00|17.71|15.71|17.69|15.69|17.73|15.73|17.69|15.69|0
1753931100000|2025-07-31 03:05:00|17.71|15.71|17.7|15.7|17.73|15.73|17.7|15.7|0
1753931400000|2025-07-31 03:10:00|17.69|15.69|17.69|15.69|17.81|15.81|17.69|15.69|0
1753931700000|2025-07-31 03:15:00|17.7|15.7|17.65|15.65|17.71|15.71|17.63|15.63|0
1753932000000|2025-07-31 03:20:00|17.63|15.63|17.66|15.66|17.66|15.66|17.63|15.63|0
1753932300000|2025-07-31 03:25:00|17.67|15.67|17.71|15.71|17.72|15.72|17.65|15.65|0
1753932600000|2025-07-31 03:30:00|17.72|15.72|17.71|15.71|17.85|15.85|17.69|15.69|0
1753932900000|2025-07-31 03:35:00|17.72|15.72|17.71|15.71|17.72|15.72|17.7|15.7|0
1753933200000|2025-07-31 03:40:00|17.7|15.7|17.7|15.7|17.71|15.71|17.69|15.69|0
1753933500000|2025-07-31 03:45:00|17.69|15.69|17.72|15.72|17.72|15.72|17.68|15.68|0
1753933800000|2025-07-31 03:50:00|17.7|15.7|17.7|15.7|17.75|15.75|17.69|15.69|0
1753934100000|2025-07-31 03:55:00|17.65|15.65|17.76|15.76|17.76|15.76|17.64|15.64|0
1753934400000|2025-07-31 04:00:00|17.75|15.75|17.75|15.75|17.76|15.76|17.69|15.69|0
1753934700000|2025-07-31 04:05:00|17.74|15.74|17.75|15.75|17.77|15.77|17.74|15.74|0
1753935000000|2025-07-31 04:10:00|17.76|15.76|17.75|15.75|17.77|15.77|17.72|15.72|0
1753935300000|2025-07-31 04:15:00|17.76|15.76|17.74|15.74|17.76|15.76|17.74|15.74|0
1753935600000|2025-07-31 04:20:00|17.73|15.73|17.74|15.74|17.75|15.75|17.73|15.73|0
1753935900000|2025-07-31 04:25:00|17.75|15.75|17.79|15.79|17.79|15.79|17.75|15.75|0
1753936200000|2025-07-31 04:30:00|17.85|15.85|17.84|15.84|17.87|15.87|17.83|15.83|0
1753936500000|2025-07-31 04:35:00|17.83|15.83|17.79|15.79|17.86|15.86|17.79|15.79|0
1753936800000|2025-07-31 04:40:00|17.78|15.78|17.7|15.7|17.82|15.82|17.7|15.7|0
1753937100000|2025-07-31 04:45:00|17.71|15.71|17.71|15.71|17.71|15.71|17.68|15.68|0
1753937400000|2025-07-31 04:50:00|17.7|15.7|17.7|15.7|17.72|15.72|17.68|15.68|0
1753937700000|2025-07-31 04:55:00|17.71|15.71|17.75|15.75|17.75|15.75|17.7|15.7|0
1753938000000|2025-07-31 05:00:00|17.72|15.72|17.72|15.72|17.74|15.74|17.71|15.71|0
1753938300000|2025-07-31 05:05:00|17.73|15.73|17.73|15.73|17.76|15.76|17.72|15.72|0
1753938600000|2025-07-31 05:10:00|17.74|15.74|17.75|15.75|17.76|15.76|17.73|15.73|0
1753938900000|2025-07-31 05:15:00|17.74|15.74|17.75|15.75|17.78|15.78|17.73|15.73|0
1753939200000|2025-07-31 05:20:00|17.74|15.74|17.76|15.76|17.77|15.77|17.73|15.73|0
1753939500000|2025-07-31 05:25:00|17.77|15.77|17.74|15.74|17.77|15.77|17.73|15.73|0
1753939800000|2025-07-31 05:30:00|17.75|15.75|17.8|15.8|17.81|15.81|17.74|15.74|0
1753940100000|2025-07-31 05:35:00|17.78|15.78|17.81|15.81|17.82|15.82|17.77|15.77|0
1753940400000|2025-07-31 05:40:00|17.8|15.8|17.79|15.79|17.81|15.81|17.79|15.79|0
1753940700000|2025-07-31 05:45:00|17.8|15.8|17.84|15.84|17.87|15.87|17.8|15.8|0
1753941000000|2025-07-31 05:50:00|17.85|15.85|17.74|15.74|17.86|15.86|17.72|15.72|0
1753941300000|2025-07-31 05:55:00|17.73|15.73|17.74|15.74|17.76|15.76|17.73|15.73|0
1753941600000|2025-07-31 06:00:00|17.75|15.75|17.74|15.74|17.77|15.77|17.7|15.7|0
1753941900000|2025-07-31 06:05:00|17.72|15.72|17.81|15.81|17.81|15.81|17.72|15.72|0
1753942200000|2025-07-31 06:10:00|17.8|15.8|17.8|15.8|17.83|15.83|17.78|15.78|0
1753942500000|2025-07-31 06:15:00|17.81|15.81|17.78|15.78|17.82|15.82|17.77|15.77|0
1753942800000|2025-07-31 06:20:00|17.79|15.79|17.78|15.78|17.81|15.81|17.78|15.78|0
1753943100000|2025-07-31 06:25:00|17.77|15.77|17.81|15.81|17.81|15.81|17.76|15.76|0
1753943400000|2025-07-31 06:30:00|17.82|15.82|17.85|15.85|17.85|15.85|17.77|15.77|0
1753943700000|2025-07-31 06:35:00|17.84|15.84|17.81|15.81|17.85|15.85|17.74|15.74|0
1753944000000|2025-07-31 06:40:00|17.79|15.79|17.79|15.79|17.86|15.86|17.79|15.79|0
1753944300000|2025-07-31 06:45:00|17.89|15.89|17.79|15.79|17.89|15.89|17.77|15.77|0
1753944600000|2025-07-31 06:50:00|17.78|15.78|17.79|15.79|17.82|15.82|17.78|15.78|0
1753944900000|2025-07-31 06:55:00|17.77|15.77|17.77|15.77|17.83|15.83|17.77|15.77|0
1753945200000|2025-07-31 07:00:00|17.8|15.8|17.79|15.79|17.9|15.9|17.76|15.76|0
1753945500000|2025-07-31 07:05:00|17.78|15.78|17.78|15.78|17.81|15.81|17.77|15.77|0
1753945800000|2025-07-31 07:10:00|17.79|15.79|17.78|15.78|17.81|15.81|17.75|15.75|0
1753946100000|2025-07-31 07:15:00|17.77|15.77|17.8|15.8|17.81|15.81|17.76|15.76|0
1753946400000|2025-07-31 07:20:00|17.78|15.78|17.67|15.67|17.79|15.79|17.66|15.66|0
1753946700000|2025-07-31 07:25:00|17.7|15.7|17.58|15.58|17.7|15.7|17.54|15.54|0
1753947000000|2025-07-31 07:30:00|17.57|15.57|17.59|15.59|17.75|15.75|17.56|15.56|0
1753947300000|2025-07-31 07:35:00|17.6|15.6|17.59|15.59|17.61|15.61|17.56|15.56|0
1753947600000|2025-07-31 07:40:00|17.58|15.58|17.48|15.48|17.6|15.6|17.47|15.47|0
1753947900000|2025-07-31 07:45:00|17.47|15.47|17.52|15.52|17.54|15.54|17.45|15.45|0
1753948200000|2025-07-31 07:50:00|17.53|15.53|17.55|15.55|17.58|15.58|17.52|15.52|0
1753948500000|2025-07-31 07:55:00|17.54|15.54|17.59|15.59|17.59|15.59|17.48|15.48|0
1753948800000|2025-07-31 08:00:00|17.58|15.58|17.64|15.64|17.68|15.68|17.42|15.42|0
1753949100000|2025-07-31 08:05:00|17.65|15.65|17.59|15.59|17.67|15.67|17.58|15.58|0
1753949400000|2025-07-31 08:10:00|17.58|15.58|17.59|15.59|17.62|15.62|17.57|15.57|0
1753949700000|2025-07-31 08:15:00|17.58|15.58|17.59|15.59|17.6|15.6|17.58|15.58|0
1753950000000|2025-07-31 08:20:00|17.58|15.58|17.58|15.58|17.61|15.61|17.56|15.56|0
1753950300000|2025-07-31 08:25:00|17.57|15.57|17.54|15.54|17.59|15.59|17.52|15.52|0
1753950600000|2025-07-31 08:30:00|17.55|15.55|17.53|15.53|17.56|15.56|17.53|15.53|0
1753950900000|2025-07-31 08:35:00|17.54|15.54|17.49|15.49|17.56|15.56|17.48|15.48|0
1753951200000|2025-07-31 08:40:00|17.5|15.5|17.57|15.57|17.57|15.57|17.49|15.49|0
1753951500000|2025-07-31 08:45:00|17.56|15.56|17.53|15.53|17.57|15.57|17.5|15.5|0
1753951800000|2025-07-31 08:50:00|17.52|15.52|17.56|15.56|17.57|15.57|17.47|15.47|0
1753952100000|2025-07-31 08:55:00|17.6|15.6|17.59|15.59|17.62|15.62|17.58|15.58|0
1753952400000|2025-07-31 09:00:00|17.68|15.68|17.61|15.61|17.68|15.68|17.58|15.58|0
1753952700000|2025-07-31 09:05:00|17.59|15.59|17.6|15.6|17.61|15.61|17.58|15.58|0
1753953000000|2025-07-31 09:10:00|17.59|15.59|17.65|15.65|17.7|15.7|17.59|15.59|0
1753953300000|2025-07-31 09:15:00|17.66|15.66|17.65|15.65|17.66|15.66|17.63|15.63|0
1753953600000|2025-07-31 09:20:00|17.66|15.66|17.66|15.66|17.67|15.67|17.63|15.63|0
1753953900000|2025-07-31 09:25:00|17.65|15.65|17.6|15.6|17.67|15.67|17.58|15.58|0
1753954200000|2025-07-31 09:30:00|17.61|15.61|17.7|15.7|17.74|15.74|17.58|15.58|0
1753954500000|2025-07-31 09:35:00|17.71|15.71|17.74|15.74|17.81|15.81|17.69|15.69|0
1753954800000|2025-07-31 09:40:00|17.73|15.73|17.7|15.7|17.75|15.75|17.68|15.68|0
1753955100000|2025-07-31 09:45:00|17.69|15.69|17.69|15.69|17.71|15.71|17.68|15.68|0
1753955400000|2025-07-31 09:50:00|17.7|15.7|17.69|15.69|17.72|15.72|17.68|15.68|0
1753955700000|2025-07-31 09:55:00|17.68|15.68|17.69|15.69|17.71|15.71|17.68|15.68|0
1753956000000|2025-07-31 10:00:00|17.7|15.7|17.73|15.73|17.76|15.76|17.67|15.67|0
1753956300000|2025-07-31 10:05:00|17.75|15.75|17.74|15.74|17.77|15.77|17.74|15.74|0
1753956600000|2025-07-31 10:10:00|17.73|15.73|17.74|15.74|17.77|15.77|17.73|15.73|0
1753956900000|2025-07-31 10:15:00|17.75|15.75|17.71|15.71|17.75|15.75|17.68|15.68|0
1753957200000|2025-07-31 10:20:00|17.72|15.72|17.75|15.75|17.77|15.77|17.7|15.7|0
1753957500000|2025-07-31 10:25:00|17.73|15.73|17.75|15.75|17.75|15.75|17.68|15.68|0
1753957800000|2025-07-31 10:30:00|17.74|15.74|17.7|15.7|17.76|15.76|17.69|15.69|0
1753958100000|2025-07-31 10:35:00|17.69|15.69|17.75|15.75|17.77|15.77|17.64|15.64|0
1753958400000|2025-07-31 10:40:00|17.74|15.74|17.75|15.75|17.77|15.77|17.73|15.73|0
1753958700000|2025-07-31 10:45:00|17.76|15.76|17.75|15.75|17.77|15.77|17.73|15.73|0
1753959000000|2025-07-31 10:50:00|17.76|15.76|17.83|15.83|17.88|15.88|17.76|15.76|0
1753959300000|2025-07-31 10:55:00|17.95|15.95|18.02|16.02|18.02|16.02|17.84|15.84|0
1753959600000|2025-07-31 11:00:00|18|16|17.95|15.95|18|16|17.91|15.91|0
1753959900000|2025-07-31 11:05:00|17.96|15.96|17.89|15.89|17.96|15.96|17.85|15.85|0
1753960200000|2025-07-31 11:10:00|17.91|15.91|17.88|15.88|18.14|16.14|17.88|15.88|0
1753960500000|2025-07-31 11:15:00|17.9|15.9|17.89|15.89|17.92|15.92|17.87|15.87|0
1753960800000|2025-07-31 11:20:00|17.9|15.9|17.96|15.96|18.02|16.02|17.9|15.9|0
1753961100000|2025-07-31 11:25:00|17.95|15.95|17.99|15.99|18.02|16.02|17.93|15.93|0
1753961400000|2025-07-31 11:30:00|18.01|16.01|17.94|15.94|18.01|16.01|17.92|15.92|0
1753961700000|2025-07-31 11:35:00|17.95|15.95|17.95|15.95|17.99|15.99|17.91|15.91|0
1753962000000|2025-07-31 11:40:00|17.94|15.94|17.94|15.94|18|16|17.93|15.93|0
1753962300000|2025-07-31 11:45:00|17.95|15.95|17.94|15.94|18.01|16.01|17.93|15.93|0
1753962600000|2025-07-31 11:50:00|17.95|15.95|18.06|16.06|18.07|16.07|17.93|15.93|0
1753962900000|2025-07-31 11:55:00|18.05|16.05|18.09|16.09|18.17|16.17|18.05|16.05|0
1753963200000|2025-07-31 12:00:00|18.06|16.06|18.09|16.09|18.18|16.18|18|16|0
1753963500000|2025-07-31 12:05:00|18.1|16.1|18.04|16.04|18.11|16.11|18.03|16.03|0
1753963800000|2025-07-31 12:10:00|18.03|16.03|17.99|15.99|18.05|16.05|17.98|15.98|0
1753964100000|2025-07-31 12:15:00|18|16|18.03|16.03|18.06|16.06|17.98|15.98|0
1753964400000|2025-07-31 12:20:00|18.02|16.02|17.99|15.99|18.08|16.08|17.97|15.97|0
1753964700000|2025-07-31 12:25:00|18|16|18.04|16.04|18.07|16.07|17.98|15.98|0
1753965000000|2025-07-31 12:30:00|18.03|16.03|18.02|16.02|18.17|16.17|17.91|15.91|0
1753965300000|2025-07-31 12:35:00|18.03|16.03|18|16|18.1|16.1|17.95|15.95|0
1753965600000|2025-07-31 12:40:00|17.98|15.98|18|16|18.04|16.04|17.95|15.95|0
1753965900000|2025-07-31 12:45:00|17.99|15.99|18.01|16.01|18.01|16.01|17.95|15.95|0
1753966200000|2025-07-31 12:50:00|18|16|18|16|18.05|16.05|17.98|15.98|0
1753966500000|2025-07-31 12:55:00|17.99|15.99|18|16|18.03|16.03|17.97|15.97|0
1753966800000|2025-07-31 13:00:00|18.01|16.01|18.05|16.05|18.12|16.12|17.54|15.54|0
1753967100000|2025-07-31 13:05:00|18.06|16.06|18.07|16.07|18.07|16.07|18.04|16.04|0
1753967400000|2025-07-31 13:10:00|18.08|16.08|18.05|16.05|18.08|16.08|18.03|16.03|0
1753967700000|2025-07-31 13:15:00|18.06|16.06|18.16|16.16|18.21|16.21|18.04|16.04|0
1753968000000|2025-07-31 13:20:00|18.17|16.17|18.45|15.88|18.45|16.18|18.11|15.87|0
1753968300000|2025-07-31 13:25:00|18.47|15.9|18.55|15.96|18.55|15.96|18.41|15.84|0
1753968600000|2025-07-31 13:30:00|18.4|16.4|18.3|16.3|18.57|16.57|18.26|16.26|0
1753968900000|2025-07-31 13:35:00|18.31|16.31|18.51|16.51|18.55|16.55|18.29|16.29|0
1753969200000|2025-07-31 13:40:00|18.49|16.49|18.76|16.76|18.78|16.78|18.49|16.49|0
1753969500000|2025-07-31 13:45:00|18.75|16.75|18.46|16.46|18.84|16.84|15.07|13.07|0
1753969800000|2025-07-31 13:50:00|18.45|16.45|18.15|16.15|18.45|16.45|18.12|16.12|0
1753970100000|2025-07-31 13:55:00|18.16|16.16|18.14|16.14|18.17|16.17|17.99|15.99|0
1753970400000|2025-07-31 14:00:00|18.16|16.16|18.15|16.15|18.2|16.2|18.04|16.04|0
1753970700000|2025-07-31 14:05:00|18.14|16.14|18.14|16.14|18.2|16.2|18.01|16.01|0
1753971000000|2025-07-31 14:10:00|18.15|16.15|18.34|16.34|18.39|16.39|18.09|16.09|0
1753971300000|2025-07-31 14:15:00|18.35|16.35|18.25|16.25|18.35|16.35|18.21|16.21|0
1753971600000|2025-07-31 14:20:00|18.23|16.23|18.33|16.33|18.42|16.42|18.22|16.22|0
1753971900000|2025-07-31 14:25:00|18.34|16.34|18.34|16.34|18.46|16.46|18.32|16.32|0
1753972200000|2025-07-31 14:30:00|18.35|16.35|18.43|16.43|18.45|16.45|18.25|16.25|0
1753972500000|2025-07-31 14:35:00|18.44|16.44|18.38|16.38|18.44|16.44|18.32|16.32|0
1753972800000|2025-07-31 14:40:00|18.39|16.39|18.39|16.39|18.42|16.42|18.29|16.29|0
1753973100000|2025-07-31 14:45:00|18.38|16.38|18.54|16.54|18.57|16.57|18.38|16.38|0
1753973400000|2025-07-31 14:50:00|18.53|16.53|18.66|16.66|18.74|16.74|18.46|16.46|0
1753973700000|2025-07-31 14:55:00|18.65|16.65|18.94|16.94|18.95|16.95|18.6|16.6|0
1753974000000|2025-07-31 15:00:00|18.93|16.93|18.68|16.68|18.93|16.93|18.63|16.63|0
1753974300000|2025-07-31 15:05:00|18.69|16.69|18.92|16.92|18.93|16.93|18.65|16.65|0
1753974600000|2025-07-31 15:10:00|18.91|16.91|19.62|17.02|19.62|17.24|18.91|16.8|0
1753974900000|2025-07-31 15:15:00|19.63|17.03|19.64|17.04|19.8|17.2|19.53|16.93|0
1753975200000|2025-07-31 15:20:00|19.6|17|19.58|16.98|19.62|17.02|19.44|16.84|0
1753975500000|2025-07-31 15:25:00|19.57|16.97|19.35|16.75|19.65|17.05|19.31|16.71|0
1753975800000|2025-07-31 15:30:00|19.37|16.77|19.26|16.66|19.39|16.79|19.17|16.57|0
1753976100000|2025-07-31 15:35:00|19.25|16.65|19.1|16.5|19.27|16.67|19.1|16.5|0
1753976400000|2025-07-31 15:40:00|19.11|16.51|18.99|16.39|19.17|16.57|18.97|16.37|0
1753976700000|2025-07-31 15:45:00|19|16.4|19.17|16.57|19.17|16.57|18.98|16.38|0
1753977000000|2025-07-31 15:50:00|19.15|16.55|19.12|16.52|19.23|16.63|19.09|16.49|0
1753977300000|2025-07-31 15:55:00|19.11|16.51|19|16.4|19.17|16.57|18.96|16.36|0
1753977600000|2025-07-31 16:00:00|18.98|16.38|18.96|16.36|18.99|16.39|18.88|16.28|0
1753977900000|2025-07-31 16:05:00|18.97|16.37|18.95|16.35|19.08|16.48|18.93|16.33|0
1753978200000|2025-07-31 16:10:00|18.96|16.36|18.84|16.24|19|16.4|18.82|16.22|0
1753978500000|2025-07-31 16:15:00|18.83|16.23|18.85|16.25|18.88|16.28|18.81|16.21|0
1753978800000|2025-07-31 16:20:00|18.86|16.26|18.81|16.21|18.89|16.29|18.77|16.17|0
1753979100000|2025-07-31 16:25:00|18.79|16.19|18.77|16.17|18.82|16.22|18.72|16.12|0
1753979400000|2025-07-31 16:30:00|18.78|16.18|18.76|16.16|18.79|16.19|18.71|16.11|0
1753979700000|2025-07-31 16:35:00|18.75|16.15|18.75|16.15|18.8|16.2|18.71|16.11|0
1753980000000|2025-07-31 16:40:00|18.74|16.14|18.74|16.14|18.78|16.18|18.72|16.12|0
1753980300000|2025-07-31 16:45:00|18.75|16.15|18.82|16.22|18.93|16.33|18.72|16.12|0
1753980600000|2025-07-31 16:50:00|18.81|16.21|18.83|16.23|18.93|16.33|18.79|16.19|0
1753980900000|2025-07-31 16:55:00|18.84|16.24|18.88|16.28|18.91|16.31|18.82|16.22|0
1753981200000|2025-07-31 17:00:00|18.89|16.29|19.08|16.48|19.1|16.5|18.86|16.26|0
1753981500000|2025-07-31 17:05:00|19.09|16.49|19.14|16.54|19.15|16.55|18.98|16.38|0
1753981800000|2025-07-31 17:10:00|19.15|16.55|19.13|16.53|19.15|16.55|19.02|16.42|0
1753982100000|2025-07-31 17:15:00|19.14|16.54|19.25|16.65|19.27|16.67|19.1|16.5|0
1753982400000|2025-07-31 17:20:00|19.26|16.66|19.45|16.85|19.5|16.9|19.22|16.62|0
1753982700000|2025-07-31 17:25:00|19.47|16.87|19.88|17.28|20|17.4|19.47|16.87|0
1753983000000|2025-07-31 17:30:00|19.89|17.29|19.92|17.32|20.2|17.6|19.83|17.23|0
1753983300000|2025-07-31 17:35:00|19.91|17.31|19.74|17.14|19.91|17.31|19.64|17.04|0
1753983600000|2025-07-31 17:40:00|19.73|17.13|19.67|17.07|19.74|17.14|19.59|16.99|0
1753983900000|2025-07-31 17:45:00|19.66|17.06|19.8|17.2|19.81|17.21|19.54|16.94|0
1753984200000|2025-07-31 17:50:00|19.82|17.22|20.22|17.62|20.36|17.76|19.79|17.19|0
1753984500000|2025-07-31 17:55:00|20.26|17.66|20.37|17.77|20.58|17.98|20.21|17.61|0
1753984800000|2025-07-31 18:00:00|20.39|17.79|20.18|17.58|20.42|17.82|19.93|17.33|0
1753985100000|2025-07-31 18:05:00|20.19|17.59|20.23|17.63|20.36|17.76|20.06|17.46|0
1753985400000|2025-07-31 18:10:00|20.21|17.61|20.31|17.71|20.36|17.76|20.09|17.49|0
1753985700000|2025-07-31 18:15:00|20.27|17.67|20.42|17.82|20.79|18.19|20.27|17.67|0
1753986000000|2025-07-31 18:20:00|20.41|17.81|20.02|17.42|20.43|17.83|19.95|17.35|0
1753986300000|2025-07-31 18:25:00|20.01|17.41|19.69|17.09|20.1|17.5|19.69|17.09|0
1753986600000|2025-07-31 18:30:00|19.7|17.1|19.54|16.94|19.73|17.13|19.45|16.85|0
1753986900000|2025-07-31 18:35:00|19.53|16.93|19.47|16.87|19.58|16.98|19.45|16.85|0
1753987200000|2025-07-31 18:40:00|19.45|16.85|19.46|16.86|19.51|16.91|19.39|16.79|0
1753987500000|2025-07-31 18:45:00|19.47|16.87|19.28|16.68|19.47|16.87|19.22|16.62|0
1753987800000|2025-07-31 18:50:00|19.22|16.62|19.38|16.78|19.46|16.86|19.22|16.62|0
1753988100000|2025-07-31 18:55:00|19.37|16.77|19.58|16.98|19.58|16.98|19.31|16.71|0
1753988400000|2025-07-31 19:00:00|19.6|17|19.48|16.88|19.6|17|19.33|16.73|0
1753988700000|2025-07-31 19:05:00|19.47|16.87|19.49|16.89|19.53|16.93|19.4|16.8|0
1753989000000|2025-07-31 19:10:00|19.47|16.87|19.83|17.23|19.85|17.25|19.45|16.85|0
1753989300000|2025-07-31 19:15:00|19.84|17.24|19.79|17.19|20.01|17.41|19.75|17.15|0
1753989600000|2025-07-31 19:20:00|19.77|17.17|19.95|17.35|20.06|17.46|19.72|17.12|0
1753989900000|2025-07-31 19:25:00|19.96|17.36|20.09|17.49|20.1|17.5|19.88|17.28|0
1753990200000|2025-07-31 19:30:00|20.05|17.45|19.95|17.35|20.08|17.48|19.9|17.3|0
1753990500000|2025-07-31 19:35:00|19.98|17.38|19.7|17.7|20.08|17.76|19.61|17.34|0
1753990800000|2025-07-31 19:40:00|19.64|17.64|19.44|17.44|19.73|17.73|19.41|17.41|0
1753991100000|2025-07-31 19:45:00|19.43|17.43|19.84|17.84|19.89|17.89|19.39|17.39|0
1753991400000|2025-07-31 19:50:00|19.88|17.88|20.43|18.43|20.5|18.5|19.68|17.68|0
1753991700000|2025-07-31 19:55:00|20.46|18.46|19.86|17.86|20.56|18.56|19.86|17.86|0
1753992000000|2025-07-31 20:00:00|19.9|17.9|20.08|18.08|20.19|18.19|16.92|14.92|0
1753992300000|2025-07-31 20:05:00|20.1|18.1|20.27|18.27|20.3|18.3|20.07|18.07|0
1753992600000|2025-07-31 20:10:00|20.23|18.23|20.17|18.17|20.23|18.23|20.03|18.03|0
1753992900000|2025-07-31 20:15:00|20.16|18.16|20.44|18.44|20.52|18.52|20.14|18.14|0
1753993200000|2025-07-31 20:20:00|20.41|18.41|20.37|18.37|20.5|18.5|20.33|18.33|0
1753993500000|2025-07-31 20:25:00|20.36|18.36|20.35|18.35|20.43|18.43|20.31|18.31|0
1753993800000|2025-07-31 20:30:00|19.99|17.99|20.27|18.27|24.24|22.24|19.7|17.7|0
1753994100000|2025-07-31 20:35:00|20.26|18.26|20.1|18.1|20.26|18.26|20.06|18.06|0
1753994400000|2025-07-31 20:40:00|20.14|18.14|20.23|18.23|20.23|18.23|20.1|18.1|0
1753994700000|2025-07-31 20:45:00|20.24|18.24|20.12|18.12|20.24|18.24|20.09|18.09|0
1753995000000|2025-07-31 20:50:00|20.13|18.13|20.14|18.14|20.16|18.16|20.06|18.06|0
1753995300000|2025-07-31 20:55:00|20.44|17.84|20.51|17.91|20.57|17.97|20.41|17.81|0
1753995600000|2025-07-31 21:00:00|20.49|17.89|20.49|17.89|20.53|17.93|20.42|17.82|0
1753995900000|2025-07-31 21:05:00|20.47|17.87|20.46|17.86|20.47|17.87|20.43|17.83|0
1753996200000|2025-07-31 21:10:00|20.45|17.85|20.51|17.91|20.52|17.92|20.45|17.85|0
1753996500000|2025-07-31 21:15:00|20.52|17.92|20.57|17.97|20.62|18.02|20.52|17.92|0
1753996800000|2025-07-31 21:20:00|20.55|17.95|20.45|17.85|20.55|17.95|20.39|17.79|0
1753997100000|2025-07-31 21:25:00|20.39|17.79|20.32|17.72|20.45|17.85|20.3|17.7|0
1753997400000|2025-07-31 21:30:00|20.33|17.73|20.38|17.78|20.44|17.84|20.3|17.7|0
1753997700000|2025-07-31 21:35:00|20.39|17.79|20.44|17.84|20.47|17.87|20.37|17.77|0
1753998000000|2025-07-31 21:40:00|20.43|17.83|20.45|17.85|20.48|17.88|20.42|17.82|0
1753998300000|2025-07-31 21:45:00|20.47|17.87|20.51|17.91|20.51|17.91|20.45|17.85|0
1753998600000|2025-07-31 21:50:00|20.52|17.92|20.57|17.97|20.6|18|20.49|17.89|0
1753998900000|2025-07-31 21:55:00|20.58|17.98|20.72|18.12|20.73|18.13|20.56|17.96|0
1753999200000|2025-07-31 22:00:00|20.63|18.03|20.44|17.84|20.63|18.03|20.42|17.82|0
1753999500000|2025-07-31 22:05:00|20.42|17.82|20.42|17.82|20.46|17.86|20.35|17.75|0
1753999800000|2025-07-31 22:10:00|20.44|17.84|20.52|17.92|20.56|17.96|20.43|17.83|0
1754000100000|2025-07-31 22:15:00|20.5|17.9|20.6|18|20.61|18.01|20.49|17.89|0
1754000400000|2025-07-31 22:20:00|20.62|18.02|20.65|18.05|20.67|18.07|20.58|17.98|0
1754000700000|2025-07-31 22:25:00|20.66|18.06|20.67|18.07|20.71|18.11|20.62|18.02|0
1754001000000|2025-07-31 22:30:00|20.66|18.06|20.66|18.06|20.7|18.1|20.63|18.03|0
1754001300000|2025-07-31 22:35:00|20.67|18.07|20.95|18.35|20.98|18.38|20.67|18.07|0
1754001600000|2025-07-31 22:40:00|20.96|18.36|20.89|18.29|21.09|18.49|20.86|18.26|0
1754001900000|2025-07-31 22:45:00|20.88|18.28|20.79|18.19|20.89|18.29|20.78|18.18|0
1754002200000|2025-07-31 22:50:00|20.78|18.18|20.89|18.29|20.89|18.29|20.74|18.14|0
1754002500000|2025-07-31 22:55:00|20.88|18.28|20.8|18.2|20.95|18.35|20.75|18.15|0
1754002800000|2025-07-31 23:00:00|20.81|18.21|20.77|18.17|20.93|18.33|20.74|18.14|0
1754003100000|2025-07-31 23:05:00|20.76|18.16|20.9|18.3|20.92|18.32|20.73|18.13|0
1754003400000|2025-07-31 23:10:00|20.92|18.32|20.67|18.07|20.92|18.32|20.65|18.05|0
1754003700000|2025-07-31 23:15:00|20.66|18.06|20.74|18.14|20.86|18.26|20.65|18.05|0
1754004000000|2025-07-31 23:20:00|20.73|18.13|20.78|18.18|20.79|18.19|20.67|18.07|0
1754004300000|2025-07-31 23:25:00|20.77|18.17|20.83|18.23|20.87|18.27|20.76|18.16|0
1754004600000|2025-07-31 23:30:00|20.84|18.24|20.7|18.1|20.87|18.27|20.68|18.08|0
1754004900000|2025-07-31 23:35:00|20.69|18.09|20.7|18.1|20.74|18.14|20.67|18.07|0
1754005200000|2025-07-31 23:40:00|20.69|18.09|20.78|18.18|20.82|18.22|20.69|18.09|0
1754005500000|2025-07-31 23:45:00|20.77|18.17|20.68|18.08|20.77|18.17|20.66|18.06|0
1754005800000|2025-07-31 23:50:00|20.69|18.09|20.67|18.07|20.72|18.12|20.65|18.05|0
1754006100000|2025-07-31 23:55:00|20.68|18.08|20.66|18.06|20.7|18.1|20.63|18.03|0
1754006400000|2025-08-01 00:00:00|20.67|18.07|20.76|18.16|20.8|18.2|20.64|18.04|0
1754006700000|2025-08-01 00:05:00|20.77|18.17|20.74|18.14|20.79|18.19|20.71|18.11|0
1754007000000|2025-08-01 00:10:00|20.75|18.15|20.8|18.2|20.85|18.25|20.74|18.14|0
1754007300000|2025-08-01 00:15:00|20.82|18.22|20.62|18.62|20.85|18.78|20.5|18.2|0
1754007600000|2025-08-01 00:20:00|20.64|18.64|20.71|18.71|20.73|18.73|20.59|18.59|0
1754007900000|2025-08-01 00:25:00|20.72|18.72|20.99|18.99|21.13|19.13|20.7|18.7|0
1754008200000|2025-08-01 00:30:00|21.01|19.01|20.84|18.84|21.06|19.06|20.82|18.82|0
1754008500000|2025-08-01 00:35:00|20.85|18.85|20.82|18.82|20.89|18.89|20.8|18.8|0
1754008800000|2025-08-01 00:40:00|20.83|18.83|20.6|18.6|20.87|18.87|20.54|18.54|0
1754009100000|2025-08-01 00:45:00|20.61|18.61|20.73|18.73|20.78|18.78|20.6|18.6|0
1754009400000|2025-08-01 00:50:00|20.74|18.74|20.82|18.82|20.82|18.82|20.74|18.74|0
1754009700000|2025-08-01 00:55:00|20.81|18.81|20.73|18.73|20.81|18.81|20.69|18.69|0
1754010000000|2025-08-01 01:00:00|20.75|18.75|20.64|18.64|20.77|18.77|20.61|18.61|0
1754010300000|2025-08-01 01:05:00|20.65|18.65|20.61|18.61|20.67|18.67|20.58|18.58|0
1754010600000|2025-08-01 01:10:00|20.59|18.59|20.53|18.53|20.65|18.65|20.5|18.5|0
1754010900000|2025-08-01 01:15:00|20.52|18.52|20.48|18.48|20.57|18.57|20.48|18.48|0
1754011200000|2025-08-01 01:20:00|20.49|18.49|20.39|18.39|20.49|18.49|20.36|18.36|0
1754011500000|2025-08-01 01:25:00|20.4|18.4|20.28|18.28|20.41|18.41|20.26|18.26|0
1754011800000|2025-08-01 01:30:00|20.29|18.29|20.29|18.29|20.32|18.32|20.25|18.25|0
1754012100000|2025-08-01 01:35:00|20.3|18.3|20.24|18.24|20.31|18.31|20.21|18.21|0
1754012400000|2025-08-01 01:40:00|20.25|18.25|20.24|18.24|20.28|18.28|20.21|18.21|0
1754012700000|2025-08-01 01:45:00|20.25|18.25|20.3|18.3|20.33|18.33|20.22|18.22|0
1754013000000|2025-08-01 01:50:00|20.31|18.31|20.29|18.29|20.32|18.32|20.26|18.26|0
1754013300000|2025-08-01 01:55:00|20.28|18.28|20.29|18.29|20.31|18.31|20.26|18.26|0
1754013600000|2025-08-01 02:00:00|20.3|18.3|20.29|18.29|20.35|18.35|20.26|18.26|0
1754013900000|2025-08-01 02:05:00|20.3|18.3|20.31|18.31|20.32|18.32|20.25|18.25|0
1754014200000|2025-08-01 02:10:00|20.32|18.32|20.28|18.28|20.32|18.32|20.26|18.26|0
1754014500000|2025-08-01 02:15:00|20.27|18.27|20.29|18.29|20.32|18.32|20.26|18.26|0
1754014800000|2025-08-01 02:20:00|20.3|18.3|20.3|18.3|20.31|18.31|20.27|18.27|0
1754015100000|2025-08-01 02:25:00|20.29|18.29|20.15|18.15|20.31|18.31|20.12|18.12|0
1754015400000|2025-08-01 02:30:00|20.14|18.14|20.2|18.2|20.22|18.22|20.14|18.14|0
1754015700000|2025-08-01 02:35:00|20.19|18.19|20.2|18.2|20.21|18.21|20.17|18.17|0
1754016000000|2025-08-01 02:40:00|20.19|18.19|20.18|18.18|20.21|18.21|20.17|18.17|0
1754016300000|2025-08-01 02:45:00|20.17|18.17|20.19|18.19|20.22|18.22|20.16|18.16|0
1754016600000|2025-08-01 02:50:00|20.2|18.2|20.2|18.2|20.21|18.21|20.17|18.17|0
1754016900000|2025-08-01 02:55:00|20.19|18.19|20.2|18.2|20.24|18.24|20.19|18.19|0
1754017200000|2025-08-01 03:00:00|20.18|18.18|20.21|18.21|20.22|18.22|20.18|18.18|0
1754017500000|2025-08-01 03:05:00|20.2|18.2|20.06|18.06|20.21|18.21|20.03|18.03|0
1754017800000|2025-08-01 03:10:00|20.05|18.05|20.05|18.05|20.08|18.08|20.02|18.02|0
1754018100000|2025-08-01 03:15:00|20.06|18.06|20.03|18.03|20.07|18.07|20.02|18.02|0
1754018400000|2025-08-01 03:20:00|20.04|18.04|20.05|18.05|20.07|18.07|20.02|18.02|0
1754018700000|2025-08-01 03:25:00|20.06|18.06|20.03|18.03|20.06|18.06|20.02|18.02|0
1754019000000|2025-08-01 03:30:00|20.05|18.05|19.99|17.99|20.05|18.05|19.98|17.98|0
1754019300000|2025-08-01 03:35:00|20|18|20.04|18.04|20.07|18.07|19.98|17.98|0
1754019600000|2025-08-01 03:40:00|20.05|18.05|20.15|18.15|20.17|18.17|20.05|18.05|0
1754019900000|2025-08-01 03:45:00|20.16|18.16|20.21|18.21|20.25|18.25|20.14|18.14|0
1754020200000|2025-08-01 03:50:00|20.2|18.2|20.24|18.24|20.27|18.27|20.2|18.2|0
1754020500000|2025-08-01 03:55:00|20.25|18.25|20.31|18.31|20.32|18.32|20.23|18.23|0
1754020800000|2025-08-01 04:00:00|20.77|18.77|20.33|18.33|20.77|18.77|20.31|18.31|0
1754021100000|2025-08-01 04:05:00|20.35|18.35|20.34|18.34|20.36|18.36|20.29|18.29|0
1754021400000|2025-08-01 04:10:00|20.35|18.35|20.3|18.3|20.36|18.36|20.28|18.28|0
1754021700000|2025-08-01 04:15:00|20.31|18.31|20.29|18.29|20.33|18.33|20.27|18.27|0
1754022000000|2025-08-01 04:20:00|20.28|18.28|20.28|18.28|20.3|18.3|20.26|18.26|0
1754022300000|2025-08-01 04:25:00|20.29|18.29|20.29|18.29|20.31|18.31|20.27|18.27|0
1754022600000|2025-08-01 04:30:00|20.3|18.3|20.3|18.3|20.31|18.31|20.27|18.27|0
1754022900000|2025-08-01 04:35:00|20.31|18.31|20.28|18.28|20.31|18.31|20.27|18.27|0
1754023200000|2025-08-01 04:40:00|20.26|18.26|20.29|18.29|20.31|18.31|20.26|18.26|0
1754023500000|2025-08-01 04:45:00|20.28|18.28|20.33|18.33|20.33|18.33|20.27|18.27|0
1754023800000|2025-08-01 04:50:00|20.32|18.32|20.35|18.35|20.37|18.37|20.3|18.3|0
1754024100000|2025-08-01 04:55:00|20.36|18.36|20.34|18.34|20.37|18.37|20.32|18.32|0
1754024400000|2025-08-01 05:00:00|20.35|18.35|20.32|18.32|20.36|18.36|20.27|18.27|0
1754024700000|2025-08-01 05:05:00|20.33|18.33|20.28|18.28|20.34|18.34|20.26|18.26|0
1754025000000|2025-08-01 05:10:00|20.27|18.27|20.29|18.29|20.32|18.32|20.26|18.26|0
1754025300000|2025-08-01 05:15:00|20.3|18.3|20.29|18.29|20.31|18.31|20.27|18.27|0
1754025600000|2025-08-01 05:20:00|20.3|18.3|20.29|18.29|20.34|18.34|20.27|18.27|0
1754025900000|2025-08-01 05:25:00|20.31|18.31|20.29|18.29|20.31|18.31|20.27|18.27|0
1754026200000|2025-08-01 05:30:00|20.28|18.28|20.28|18.28|20.33|18.33|20.23|18.23|0
1754026500000|2025-08-01 05:35:00|20.29|18.29|20.37|18.37|20.37|18.37|20.26|18.26|0
1754026800000|2025-08-01 05:40:00|20.38|18.38|20.37|18.37|20.4|18.4|20.35|18.35|0
1754027100000|2025-08-01 05:45:00|20.39|18.39|20.41|18.41|20.46|18.46|20.39|18.39|0
1754027400000|2025-08-01 05:50:00|20.4|18.4|20.42|18.42|20.48|18.48|20.35|18.35|0
1754027700000|2025-08-01 05:55:00|20.41|18.41|20.45|18.45|20.46|18.46|20.4|18.4|0
1754028000000|2025-08-01 06:00:00|20.46|18.46|20.58|18.58|20.63|18.63|20.46|18.46|0
1754028300000|2025-08-01 06:05:00|20.59|18.59|20.49|18.49|20.62|18.62|20.48|18.48|0
1754028600000|2025-08-01 06:10:00|20.5|18.5|20.73|18.73|20.77|18.77|20.5|18.5|0
1754028900000|2025-08-01 06:15:00|20.74|18.74|20.73|18.73|20.76|18.76|20.71|18.71|0
1754029200000|2025-08-01 06:20:00|20.74|18.74|20.68|18.68|20.76|18.76|20.66|18.66|0
1754029500000|2025-08-01 06:25:00|20.67|18.67|20.94|18.94|20.94|18.94|20.64|18.64|0
1754029800000|2025-08-01 06:30:00|20.95|18.95|20.92|18.92|21|19|20.87|18.87|0
1754030100000|2025-08-01 06:35:00|20.93|18.93|20.94|18.94|20.99|18.99|20.9|18.9|0
1754030400000|2025-08-01 06:40:00|20.95|18.95|20.92|18.92|20.95|18.95|20.9|18.9|0
1754030700000|2025-08-01 06:45:00|20.9|18.9|20.79|18.79|20.98|18.98|20.76|18.76|0
1754031000000|2025-08-01 06:50:00|20.78|18.78|20.9|18.9|20.9|18.9|20.75|18.75|0
1754031300000|2025-08-01 06:55:00|20.89|18.89|20.91|18.91|21.02|19.02|20.89|18.89|0
1754031600000|2025-08-01 07:00:00|20.92|18.92|21.37|18.77|21.45|19.07|20.84|18.68|0
1754031900000|2025-08-01 07:05:00|21.35|18.75|21.54|18.94|21.55|18.95|21.22|18.62|0
1754032200000|2025-08-01 07:10:00|21.53|18.93|21.62|19.02|21.64|19.04|21.49|18.89|0
1754032500000|2025-08-01 07:15:00|21.61|19.01|21.99|19.39|22|19.4|21.61|19.01|0
1754032800000|2025-08-01 07:20:00|22|19.4|22.12|19.52|22.21|19.61|21.97|19.37|0
1754033100000|2025-08-01 07:25:00|22.11|19.51|22.24|19.64|22.24|19.64|21.98|19.38|0
1754033400000|2025-08-01 07:30:00|22.22|19.62|22.38|19.78|22.38|19.78|22.15|19.55|0
1754033700000|2025-08-01 07:35:00|22.42|19.82|22.64|20.04|22.65|20.05|22.34|19.74|0
1754034000000|2025-08-01 07:40:00|22.63|20.03|22.67|20.07|22.81|20.21|22.58|19.98|0
1754034300000|2025-08-01 07:45:00|22.66|20.06|22.89|20.29|22.9|20.3|22.59|19.99|0
1754034600000|2025-08-01 07:50:00|22.87|20.27|22.9|20.3|23.07|20.44|22.87|20.2|0
1754034900000|2025-08-01 07:55:00|22.92|20.32|22.7|20.1|22.93|20.33|22.61|20.01|0
1754035200000|2025-08-01 08:00:00|22.68|20.08|22.83|20.23|22.88|20.28|22.68|20.08|0
1754035500000|2025-08-01 08:05:00|22.84|20.24|22.79|20.19|22.92|20.32|22.75|20.15|0
1754035800000|2025-08-01 08:10:00|22.78|20.18|22.9|20.3|23.04|20.44|22.78|20.18|0
1754036100000|2025-08-01 08:15:00|22.89|20.29|22.82|20.22|22.91|20.31|22.73|20.13|0
1754036400000|2025-08-01 08:20:00|22.81|20.21|22.9|20.3|22.93|20.33|22.8|20.2|0
1754036700000|2025-08-01 08:25:00|22.89|20.29|23.27|20.67|23.35|20.75|22.86|20.26|0
1754037000000|2025-08-01 08:30:00|23.28|20.68|23.32|20.72|23.56|20.96|23.2|20.6|0
1754037300000|2025-08-01 08:35:00|23.31|20.71|23.5|20.9|23.5|20.9|23.26|20.66|0
1754037600000|2025-08-01 08:40:00|23.56|20.96|23.44|20.84|23.57|20.97|23.4|20.8|0
1754037900000|2025-08-01 08:45:00|23.45|20.85|23.3|20.7|23.47|20.87|23.27|20.67|0
1754038200000|2025-08-01 08:50:00|23.33|20.73|23.14|20.54|23.33|20.73|23.11|20.51|0
1754038500000|2025-08-01 08:55:00|23.17|20.57|23.26|20.66|23.26|20.66|23.08|20.48|0
1754038800000|2025-08-01 09:00:00|23.28|20.68|23.02|20.42|23.33|20.73|23.01|20.41|0
1754039100000|2025-08-01 09:05:00|23|20.4|23.09|20.49|23.15|20.55|22.97|20.37|0
1754039400000|2025-08-01 09:10:00|23.1|20.5|23.17|20.57|23.18|20.58|23.05|20.45|0
1754039700000|2025-08-01 09:15:00|23.15|20.55|23.22|20.62|23.25|20.65|23.1|20.5|0
1754040000000|2025-08-01 09:20:00|23.2|20.6|23.23|20.63|23.35|20.75|23.15|20.55|0
1754040300000|2025-08-01 09:25:00|23.24|20.64|23.41|20.81|23.44|20.84|23.23|20.63|0
1754040600000|2025-08-01 09:30:00|23.4|20.8|23.48|20.88|23.51|20.91|23.29|20.69|0
1754040900000|2025-08-01 09:35:00|23.47|20.87|23.28|20.68|23.48|20.88|23.27|20.67|0
1754041200000|2025-08-01 09:40:00|23.29|20.69|23.29|20.69|23.38|20.78|23.25|20.65|0
1754041500000|2025-08-01 09:45:00|23.3|20.7|23.21|20.61|23.31|20.71|23.16|20.56|0
1754041800000|2025-08-01 09:50:00|23.22|20.62|23.2|20.6|23.28|20.68|23.14|20.54|0
1754042100000|2025-08-01 09:55:00|23.19|20.59|23.16|20.56|23.2|20.6|23.11|20.51|0
1754042400000|2025-08-01 10:00:00|23.17|20.57|23.36|20.76|23.41|20.81|23.11|20.51|0
1754042700000|2025-08-01 10:05:00|23.37|20.77|23.41|20.81|23.52|20.92|23.32|20.72|0
1754043000000|2025-08-01 10:10:00|23.39|20.79|23.46|20.86|23.49|20.89|23.39|20.79|0
1754043300000|2025-08-01 10:15:00|23.47|20.87|23.41|20.81|23.49|20.89|23.38|20.78|0
1754043600000|2025-08-01 10:20:00|23.38|20.78|23.52|20.92|23.57|20.97|23.38|20.78|0
1754043900000|2025-08-01 10:25:00|23.51|20.91|23.43|20.83|23.65|21.05|23.37|20.77|0
1754044200000|2025-08-01 10:30:00|23.46|20.86|23.46|20.86|23.48|20.88|23.37|20.77|0
1754044500000|2025-08-01 10:35:00|23.51|20.91|23.57|20.97|23.62|21.02|23.47|20.87|0
1754044800000|2025-08-01 10:40:00|23.59|20.99|23.87|21.27|23.87|21.27|23.55|20.95|0
1754045100000|2025-08-01 10:45:00|23.85|21.25|23.98|21.38|24.07|21.47|23.75|21.15|0
1754045400000|2025-08-01 10:50:00|24|21.4|24.35|21.75|24.36|21.76|23.98|21.38|0
1754045700000|2025-08-01 10:55:00|24.38|21.78|24.22|21.62|24.4|21.8|24.18|21.58|0
1754046000000|2025-08-01 11:00:00|24.18|21.58|24.05|21.45|24.2|21.6|23.96|21.36|0
1754046300000|2025-08-01 11:05:00|24.06|21.46|23.8|21.2|24.08|21.48|23.78|21.18|0
1754046600000|2025-08-01 11:10:00|23.79|21.19|23.55|20.95|23.79|21.19|23.52|20.92|0
1754046900000|2025-08-01 11:15:00|23.54|20.94|23.5|20.9|23.6|21|23.44|20.84|0
1754047200000|2025-08-01 11:20:00|23.51|20.91|23.57|20.97|23.59|20.99|23.5|20.9|0
1754047500000|2025-08-01 11:25:00|23.58|20.98|23.61|21.01|23.64|21.04|23.53|20.93|0
1754047800000|2025-08-01 11:30:00|23.6|21|23.7|21.1|23.7|21.1|23.55|20.95|0
1754048100000|2025-08-01 11:35:00|23.69|21.09|23.67|21.07|23.74|21.14|23.65|21.05|0
1754048400000|2025-08-01 11:40:00|23.69|21.09|23.63|21.03|23.74|21.14|23.61|21.01|0
1754048700000|2025-08-01 11:45:00|23.64|21.04|23.53|20.93|23.67|21.07|23.44|20.84|0
1754049000000|2025-08-01 11:50:00|23.54|20.94|23.46|20.86|23.57|20.97|23.43|20.83|0
1754049300000|2025-08-01 11:55:00|23.44|20.84|23.27|20.67|23.46|20.86|23.23|20.63|0
1754049600000|2025-08-01 12:00:00|23.26|20.66|23.36|20.76|23.46|20.86|23.23|20.63|0
1754049900000|2025-08-01 12:05:00|23.37|20.77|23.35|20.75|23.41|20.81|23.31|20.71|0
1754050200000|2025-08-01 12:10:00|23.36|20.76|23.21|20.61|23.37|20.77|23.21|20.61|0
1754050500000|2025-08-01 12:15:00|23.2|20.6|23.3|20.7|23.34|20.74|23.19|20.59|0
1754050800000|2025-08-01 12:20:00|23.29|20.69|23.29|20.69|23.34|20.74|23.23|20.63|0
1754051100000|2025-08-01 12:25:00|23.31|20.71|23.31|20.71|23.34|20.74|23.24|20.64|0
1754051400000|2025-08-01 12:30:00|23.3|20.7|23.81|21.21|23.84|21.24|21.5|18.9|0
1754051700000|2025-08-01 12:35:00|23.86|21.26|23.38|20.58|23.86|21.26|23.23|20.56|0
1754052000000|2025-08-01 12:40:00|23.37|20.57|22.86|20.06|23.37|20.57|22.68|19.88|0
1754052300000|2025-08-01 12:45:00|22.87|20.07|23.16|20.36|23.33|20.53|22.87|20.07|0
1754052600000|2025-08-01 12:50:00|23.19|20.39|23.42|20.62|23.46|20.66|23.16|20.36|0
1754052900000|2025-08-01 12:55:00|23.43|20.63|23.74|20.94|23.76|20.96|23.41|20.61|0
1754053200000|2025-08-01 13:00:00|23.72|20.92|23.71|20.91|23.91|21.11|23.57|20.77|0
1754053500000|2025-08-01 13:05:00|23.74|20.94|23.7|20.9|23.83|21.03|23.64|20.84|0
1754053800000|2025-08-01 13:10:00|23.69|20.89|24.03|21.23|24.05|21.25|23.66|20.86|0
1754054100000|2025-08-01 13:15:00|24|21.2|23.96|21.16|24.11|21.31|23.95|21.15|0
1754054400000|2025-08-01 13:20:00|23.98|21.18|24.45|20.81|24.46|21.31|23.96|20.81|0
1754054700000|2025-08-01 13:25:00|24.52|20.88|24.23|20.59|24.61|20.97|24.2|20.56|0
1754055000000|2025-08-01 13:30:00|23.87|21.07|24.68|21.88|24.78|21.98|23.81|21.01|0
1754055300000|2025-08-01 13:35:00|24.71|21.91|24.73|21.93|24.8|22|24.37|21.57|0
1754055600000|2025-08-01 13:40:00|24.72|21.92|25.45|22.65|25.5|22.7|24.68|21.88|0
1754055900000|2025-08-01 13:45:00|25.48|22.68|25.89|23.09|25.94|23.14|25.45|22.65|0
1754056200000|2025-08-01 13:50:00|25.94|23.14|26.2|23.4|26.4|23.6|25.86|23.06|0
1754056500000|2025-08-01 13:55:00|26.17|23.37|26.09|23.29|26.23|23.43|25.78|22.98|0
1754056800000|2025-08-01 14:00:00|26.07|23.27|26.52|23.72|27.29|24.49|26.07|23.27|0
1754057100000|2025-08-01 14:05:00|26.53|23.73|26.4|23.6|27|24.2|26.35|23.55|0
1754057400000|2025-08-01 14:10:00|26.39|23.59|25.59|22.79|26.41|23.61|25.5|22.7|0
1754057700000|2025-08-01 14:15:00|25.58|22.78|25.1|22.3|25.58|22.78|25.03|22.23|0
1754058000000|2025-08-01 14:20:00|25.11|22.31|24.98|22.18|25.47|22.67|24.9|22.1|0
1754058300000|2025-08-01 14:25:00|25|22.2|24.65|21.85|25.03|22.23|24.61|21.81|0
1754058600000|2025-08-01 14:30:00|24.64|21.84|24.16|21.36|24.71|21.91|24.04|21.24|0
1754058900000|2025-08-01 14:35:00|24.17|21.37|24.52|21.72|24.59|21.79|24.08|21.28|0
1754059200000|2025-08-01 14:40:00|24.5|21.7|24.99|22.19|25.08|22.28|24.47|21.67|0
1754059500000|2025-08-01 14:45:00|24.87|22.07|24.85|22.05|24.9|22.1|24.38|21.58|0
1754059800000|2025-08-01 14:50:00|24.82|22.02|25.02|22.22|25.18|22.38|24.78|21.98|0
1754060100000|2025-08-01 14:55:00|24.99|22.19|25.02|22.22|25.13|22.33|24.84|22.04|0
1754060400000|2025-08-01 15:00:00|25.04|22.24|24.95|22.15|25.29|22.49|24.85|22.05|0
1754060700000|2025-08-01 15:05:00|24.96|22.16|24.8|22|24.97|22.17|24.67|21.87|0
1754061000000|2025-08-01 15:10:00|24.88|22.08|24.93|22.13|24.95|22.15|24.57|21.77|0
1754061300000|2025-08-01 15:15:00|24.95|22.15|24.83|22.03|24.97|22.17|24.58|21.78|0
1754061600000|2025-08-01 15:20:00|24.85|22.05|25.11|22.31|25.14|22.34|24.68|21.88|0
1754061900000|2025-08-01 15:25:00|25.12|22.32|25.15|22.35|25.25|22.45|25.02|22.22|0
1754062200000|2025-08-01 15:30:00|25.16|22.36|25.24|22.44|25.33|22.53|25.07|22.27|0
1754062500000|2025-08-01 15:35:00|25.26|22.46|24.86|22.06|25.43|22.63|24.83|22.03|0
1754062800000|2025-08-01 15:40:00|24.87|22.07|24.33|21.53|24.91|22.11|24.33|21.53|0
1754063100000|2025-08-01 15:45:00|24.34|21.54|24.2|21.4|24.36|21.56|24.1|21.3|0
1754063400000|2025-08-01 15:50:00|24.19|21.39|24.2|21.4|24.34|21.54|24.1|21.3|0
1754063700000|2025-08-01 15:55:00|24.18|21.38|24.13|21.33|24.35|21.55|24.12|21.32|0
1754064000000|2025-08-01 16:00:00|24.16|21.36|23.87|21.07|24.16|21.36|23.79|20.99|0
1754064300000|2025-08-01 16:05:00|23.85|21.05|23.88|21.08|23.89|21.09|23.64|20.84|0
1754064600000|2025-08-01 16:10:00|23.85|21.05|23.76|20.96|23.98|21.18|23.76|20.96|0
1754064900000|2025-08-01 16:15:00|23.77|20.97|23.8|21|24.03|21.23|23.72|20.92|0
1754065200000|2025-08-01 16:20:00|23.81|21.01|23.87|21.07|24.01|21.21|23.7|20.9|0
1754065500000|2025-08-01 16:25:00|23.88|21.08|24.02|21.22|24.04|21.24|23.7|20.9|0
1754065800000|2025-08-01 16:30:00|24.11|21.31|24.06|21.26|24.34|21.54|24.06|21.26|0
1754066100000|2025-08-01 16:35:00|24.05|21.25|24.48|21.68|24.51|21.71|24.01|21.21|0
1754066400000|2025-08-01 16:40:00|24.49|21.69|24.7|22.3|24.78|22.38|24.49|21.69|0
1754066700000|2025-08-01 16:45:00|24.72|22.32|24.66|22.26|24.73|22.33|24.42|22.02|0
1754067000000|2025-08-01 16:50:00|24.67|22.27|25.13|22.73|25.14|22.74|24.65|22.25|0
1754067300000|2025-08-01 16:55:00|25.14|22.74|25.93|23.53|26|23.6|25.06|22.66|0
1754067600000|2025-08-01 17:00:00|25.86|23.46|26.04|23.64|26.13|23.73|25.67|23.27|0
1754067900000|2025-08-01 17:05:00|26.02|23.62|25.98|23.58|26.35|23.95|25.91|23.51|0
1754068200000|2025-08-01 17:10:00|26|23.6|26.27|23.87|26.34|23.94|25.84|23.44|0
1754068500000|2025-08-01 17:15:00|26.28|23.88|26.36|23.96|26.43|24.03|26.19|23.79|0
1754068800000|2025-08-01 17:20:00|26.37|23.97|26.23|23.83|26.53|24.13|26.07|23.67|0
1754069100000|2025-08-01 17:25:00|26.22|23.82|26.51|24.11|26.57|24.17|26.22|23.82|0
1754069400000|2025-08-01 17:30:00|26.5|24.1|26.22|23.82|26.51|24.11|26.09|23.69|0
1754069700000|2025-08-01 17:35:00|26.23|23.83|26.69|24.29|26.74|24.34|26.17|23.77|0
1754070000000|2025-08-01 17:40:00|26.67|24.27|26.52|24.12|26.74|24.34|26.27|23.87|0
1754070300000|2025-08-01 17:45:00|26.53|24.13|26.34|23.94|26.76|24.36|26.34|23.94|0
1754070600000|2025-08-01 17:50:00|26.33|23.93|26.34|23.94|26.38|23.98|26.04|23.64|0
1754070900000|2025-08-01 17:55:00|26.32|23.92|26.57|24.17|26.67|24.27|26.32|23.92|0
1754071200000|2025-08-01 18:00:00|26.58|24.18|26.81|24.41|26.83|24.43|26.46|24.06|0
1754071500000|2025-08-01 18:05:00|26.83|24.43|27.05|24.65|27.22|24.82|26.64|24.24|0
1754071800000|2025-08-01 18:10:00|27.1|24.7|27.1|24.7|27.25|24.85|27.02|24.62|0
1754072100000|2025-08-01 18:15:00|27.11|24.71|26.77|24.37|27.13|24.73|26.72|24.32|0
1754072400000|2025-08-01 18:20:00|26.76|24.36|26.35|23.95|26.89|24.49|26.34|23.94|0
1754072700000|2025-08-01 18:25:00|26.37|23.97|25.89|23.49|26.4|24|25.84|23.44|0
1754073000000|2025-08-01 18:30:00|25.9|23.5|25.46|23.06|25.99|23.59|25.38|22.98|0
1754073300000|2025-08-01 18:35:00|25.44|23.04|25.21|22.81|25.54|23.14|25.21|22.81|0
1754073600000|2025-08-01 18:40:00|25.22|22.82|24.96|22.56|25.25|22.85|24.96|22.56|0
1754073900000|2025-08-01 18:45:00|24.95|22.55|25.43|23.03|25.48|23.08|24.93|22.53|0
1754074200000|2025-08-01 18:50:00|25.42|23.02|26.21|23.81|26.22|23.82|25.37|22.97|0
1754074500000|2025-08-01 18:55:00|26.18|23.78|25.92|23.52|26.25|23.85|25.83|23.43|0
1754074800000|2025-08-01 19:00:00|25.93|23.53|26.25|23.85|26.34|23.94|25.8|23.4|0
1754075100000|2025-08-01 19:05:00|26.27|23.87|26.21|23.81|26.27|23.87|25.99|23.59|0
1754075400000|2025-08-01 19:10:00|26.25|23.85|26.17|23.77|26.33|23.93|26.12|23.72|0
1754075700000|2025-08-01 19:15:00|26.18|23.78|25.76|23.36|26.24|23.84|25.74|23.34|0
1754076000000|2025-08-01 19:20:00|25.77|23.37|25.98|23.58|26.26|23.86|25.77|23.37|0
1754076300000|2025-08-01 19:25:00|25.95|23.55|26.1|23.7|26.2|23.8|25.95|23.55|0
1754076600000|2025-08-01 19:30:00|26.09|23.69|26.21|23.81|26.47|24.07|26.09|23.69|0
1754076900000|2025-08-01 19:35:00|26.2|23.8|26.5|24.1|26.57|24.17|26.2|23.8|0
1754077200000|2025-08-01 19:40:00|26.48|24.08|26.49|24.09|26.53|24.13|26.36|23.96|0
1754077500000|2025-08-01 19:45:00|26.48|24.08|25.48|23.48|26.57|24.36|25.35|23.35|0
1754077800000|2025-08-01 19:50:00|25.34|23.34|25.78|23.78|26.15|24.15|23.08|21.08|0
1754078100000|2025-08-01 19:55:00|25.8|23.8|25.72|23.72|26.12|24.12|25.52|23.52|0
1754078400000|2025-08-01 20:00:00|25.74|23.74|25.59|23.59|25.82|23.82|25.45|23.45|0
1754078700000|2025-08-01 20:05:00|25.6|23.6|25.58|23.58|25.68|23.68|25.52|23.52|0
1754079000000|2025-08-01 20:10:00|25.57|23.57|25.27|23.27|25.57|23.57|25.23|23.23|0
1754266500000|2025-08-04 00:15:00|24.57|22.57|24.57|22.57|24.59|22.59|24.51|22.51|0
1754266800000|2025-08-04 00:20:00|24.56|22.56|24.54|22.54|24.58|22.58|24.5|22.5|0
1754267100000|2025-08-04 00:25:00|24.55|22.55|24.52|22.52|24.67|22.67|24.5|22.5|0
1754267400000|2025-08-04 00:30:00|24.51|22.51|24.58|22.58|24.62|22.62|24.5|22.5|0
1754267700000|2025-08-04 00:35:00|24.59|22.59|24.5|22.5|24.59|22.59|24.49|22.49|0
1754268000000|2025-08-04 00:40:00|24.51|22.51|24.52|22.52|24.61|22.61|24.46|22.46|0
1754268300000|2025-08-04 00:45:00|24.51|22.51|24.29|22.29|24.53|22.53|24.26|22.26|0
1754268600000|2025-08-04 00:50:00|24.3|22.3|24.17|22.17|24.3|22.3|24.1|22.1|0
1754268900000|2025-08-04 00:55:00|24.16|22.16|24.18|22.18|24.23|22.23|24.12|22.12|0
1754269200000|2025-08-04 01:00:00|24.17|22.17|24.08|22.08|24.19|22.19|24.05|22.05|0
1754269500000|2025-08-04 01:05:00|24.09|22.09|24.17|22.17|24.22|22.22|24.04|22.04|0
1754269800000|2025-08-04 01:10:00|24.16|22.16|24.11|22.11|24.22|22.22|24.07|22.07|0
1754270100000|2025-08-04 01:15:00|24.1|22.1|24.1|22.1|24.17|22.17|24.06|22.06|0
1754270400000|2025-08-04 01:20:00|24.11|22.11|24.06|22.06|24.13|22.13|24|22|0
1754270700000|2025-08-04 01:25:00|24.05|22.05|24.04|22.04|24.09|22.09|23.97|21.97|0
1754271000000|2025-08-04 01:30:00|24.03|22.03|24.05|22.05|24.08|22.08|23.98|21.98|0
1754271300000|2025-08-04 01:35:00|24.04|22.04|24.01|22.01|24.08|22.08|23.96|21.96|0
1754271600000|2025-08-04 01:40:00|24.03|22.03|23.99|21.99|24.04|22.04|23.94|21.94|0
1754271900000|2025-08-04 01:45:00|24|22|23.99|21.99|24.03|22.03|23.96|21.96|0
1754272200000|2025-08-04 01:50:00|24|22|23.98|21.98|24.03|22.03|23.95|21.95|0
1754272500000|2025-08-04 01:55:00|24|22|23.96|21.96|24.01|22.01|23.94|21.94|0
1754272800000|2025-08-04 02:00:00|23.98|21.98|23.98|21.98|24.03|22.03|23.95|21.95|0
1754273100000|2025-08-04 02:05:00|23.99|21.99|23.93|21.93|24|22|23.91|21.91|0
1754273400000|2025-08-04 02:10:00|23.95|21.95|23.89|21.89|23.97|21.97|23.87|21.87|0
1754273700000|2025-08-04 02:15:00|23.87|21.87|23.9|21.9|23.94|21.94|23.85|21.85|0
1754274000000|2025-08-04 02:20:00|23.89|21.89|23.78|21.78|23.9|21.9|23.78|21.78|0
1754274300000|2025-08-04 02:25:00|23.77|21.77|23.8|21.8|23.83|21.83|23.77|21.77|0
1754274600000|2025-08-04 02:30:00|23.81|21.81|23.79|21.79|23.83|21.83|23.74|21.74|0
1754274900000|2025-08-04 02:35:00|23.78|21.78|23.79|21.79|23.82|21.82|23.77|21.77|0
1754275200000|2025-08-04 02:40:00|23.8|21.8|23.79|21.79|23.82|21.82|23.77|21.77|0
1754275500000|2025-08-04 02:45:00|23.8|21.8|23.8|21.8|23.84|21.84|23.75|21.75|0
1754275800000|2025-08-04 02:50:00|23.81|21.81|23.75|21.75|23.81|21.81|23.7|21.7|0
1754276100000|2025-08-04 02:55:00|23.74|21.74|23.7|21.7|23.75|21.75|23.67|21.67|0
1754276400000|2025-08-04 03:00:00|23.69|21.69|23.71|21.71|23.73|21.73|23.66|21.66|0
1754276700000|2025-08-04 03:05:00|23.72|21.72|23.68|21.68|23.72|21.72|23.65|21.65|0
1754277000000|2025-08-04 03:10:00|23.69|21.69|23.69|21.69|23.71|21.71|23.67|21.67|0
1754277300000|2025-08-04 03:15:00|23.68|21.68|23.69|21.69|23.71|21.71|23.67|21.67|0
1754277600000|2025-08-04 03:20:00|23.7|21.7|23.7|21.7|23.73|21.73|23.67|21.67|0
1754277900000|2025-08-04 03:25:00|23.71|21.71|23.7|21.7|23.71|21.71|23.66|21.66|0
1754278200000|2025-08-04 03:30:00|23.71|21.71|23.69|21.69|23.71|21.71|23.67|21.67|0
1754278500000|2025-08-04 03:35:00|23.7|21.7|23.7|21.7|23.71|21.71|23.67|21.67|0
1754278800000|2025-08-04 03:40:00|23.71|21.71|23.66|21.66|23.71|21.71|23.66|21.66|0
1754279100000|2025-08-04 03:45:00|23.68|21.68|23.58|21.58|23.71|21.71|23.56|21.56|0
1754279400000|2025-08-04 03:50:00|23.59|21.59|23.59|21.59|23.62|21.62|23.56|21.56|0
1754279700000|2025-08-04 03:55:00|23.57|21.57|23.6|21.6|23.61|21.61|23.55|21.55|0
1754280000000|2025-08-04 04:00:00|23.61|21.61|23.64|21.64|23.67|21.67|23.59|21.59|0
1754280300000|2025-08-04 04:05:00|23.65|21.65|23.65|21.65|23.68|21.68|23.64|21.64|0
1754280600000|2025-08-04 04:10:00|23.64|21.64|23.67|21.67|23.7|21.7|23.63|21.63|0
1754280900000|2025-08-04 04:15:00|23.68|21.68|24.02|22.02|24.02|22.02|23.63|21.63|0
1754281200000|2025-08-04 04:20:00|24|22|23.97|21.97|24.02|22.02|23.96|21.96|0
1754281500000|2025-08-04 04:25:00|23.98|21.98|23.97|21.97|24|22|23.92|21.92|0
1754281800000|2025-08-04 04:30:00|23.98|21.98|23.8|21.8|24.01|22.01|23.76|21.76|0
1754282100000|2025-08-04 04:35:00|23.79|21.79|23.76|21.76|23.81|21.81|23.72|21.72|0
1754282400000|2025-08-04 04:40:00|23.75|21.75|23.76|21.76|23.77|21.77|23.72|21.72|0
1754282700000|2025-08-04 04:45:00|23.75|21.75|23.74|21.74|23.78|21.78|23.73|21.73|0
1754283000000|2025-08-04 04:50:00|23.73|21.73|23.74|21.74|23.77|21.77|23.72|21.72|0
1754283300000|2025-08-04 04:55:00|23.75|21.75|23.76|21.76|23.77|21.77|23.73|21.73|0
1754283600000|2025-08-04 05:00:00|23.72|21.72|23.76|21.76|23.79|21.79|23.66|21.66|0
1754283900000|2025-08-04 05:05:00|23.77|21.77|23.85|21.85|23.87|21.87|23.74|21.74|0
1754284200000|2025-08-04 05:10:00|23.83|21.83|23.85|21.85|23.87|21.87|23.81|21.81|0
1754284500000|2025-08-04 05:15:00|23.86|21.86|23.81|21.81|23.87|21.87|23.8|21.8|0
1754284800000|2025-08-04 05:20:00|23.82|21.82|23.79|21.79|23.82|21.82|23.75|21.75|0
1754285100000|2025-08-04 05:25:00|23.81|21.81|23.78|21.78|23.81|21.81|23.77|21.77|0
1754285400000|2025-08-04 05:30:00|23.77|21.77|23.6|21.6|23.8|21.8|23.55|21.55|0
1754285700000|2025-08-04 05:35:00|23.58|21.58|23.53|21.53|23.6|21.6|23.52|21.52|0
1754286000000|2025-08-04 05:40:00|23.52|21.52|23.56|21.56|23.56|21.56|23.49|21.49|0
1754286300000|2025-08-04 05:45:00|23.57|21.57|23.55|21.55|23.57|21.57|23.53|21.53|0
1754286600000|2025-08-04 05:50:00|23.54|21.54|23.44|21.44|23.56|21.56|23.44|21.44|0
1754286900000|2025-08-04 05:55:00|23.45|21.45|23.49|21.49|23.51|21.51|23.44|21.44|0
1754287200000|2025-08-04 06:00:00|23.5|21.5|23.43|21.43|23.5|21.5|23.42|21.42|0
1754287500000|2025-08-04 06:05:00|23.42|21.42|23.39|21.39|23.48|21.48|23.38|21.38|0
1754287800000|2025-08-04 06:10:00|23.41|21.41|23.35|21.35|23.44|21.44|23.35|21.35|0
1754288100000|2025-08-04 06:15:00|23.34|21.34|23.35|21.35|23.48|21.48|23.33|21.33|0
1754288400000|2025-08-04 06:20:00|23.34|21.34|23.55|21.55|23.55|21.55|23.33|21.33|0
1754288700000|2025-08-04 06:25:00|23.57|21.57|23.64|21.64|23.74|21.74|23.48|21.48|0
1754289000000|2025-08-04 06:30:00|23.63|21.63|23.77|21.77|23.78|21.78|23.61|21.61|0
1754289300000|2025-08-04 06:35:00|23.76|21.76|23.99|21.99|24|22|23.74|21.74|0
1754289600000|2025-08-04 06:40:00|23.97|21.97|23.88|21.88|24.04|22.04|23.85|21.85|0
1754289900000|2025-08-04 06:45:00|23.89|21.89|23.78|21.78|23.95|21.95|23.74|21.74|0
1754290200000|2025-08-04 06:50:00|23.79|21.79|23.62|21.62|23.82|21.82|23.58|21.58|0
1754290500000|2025-08-04 06:55:00|23.61|21.61|23.58|21.58|23.65|21.65|23.55|21.55|0
1754290800000|2025-08-04 07:00:00|23.63|21.63|23.55|21.55|23.7|21.7|23.55|21.55|0
1754291100000|2025-08-04 07:05:00|23.56|21.56|23.43|21.43|23.65|21.65|23.42|21.42|0
1754291400000|2025-08-04 07:10:00|23.41|21.41|23.24|21.24|23.46|21.46|23.2|21.2|0
1754291700000|2025-08-04 07:15:00|23.23|21.23|23.23|21.23|23.36|21.36|23.22|21.22|0
1754292000000|2025-08-04 07:20:00|23.25|21.25|23.25|21.25|23.29|21.29|23.16|21.16|0
1754292300000|2025-08-04 07:25:00|23.26|21.26|23.01|21.01|23.27|21.27|22.98|20.98|0
1754292600000|2025-08-04 07:30:00|23.02|21.02|22.85|20.85|23.03|21.03|22.83|20.83|0
1754292900000|2025-08-04 07:35:00|22.84|20.84|22.84|20.84|22.88|20.88|22.77|20.77|0
1754293200000|2025-08-04 07:40:00|22.83|20.83|22.82|20.82|22.85|20.85|22.78|20.78|0
1754293500000|2025-08-04 07:45:00|22.85|20.85|22.68|20.68|22.85|20.85|22.65|20.65|0
1754293800000|2025-08-04 07:50:00|22.69|20.69|22.8|20.8|22.85|20.85|22.67|20.67|0
1754294100000|2025-08-04 07:55:00|22.76|20.76|22.89|20.89|22.92|20.92|22.72|20.72|0
1754294400000|2025-08-04 08:00:00|22.88|20.88|22.83|20.83|22.94|20.94|22.8|20.8|0
1754294700000|2025-08-04 08:05:00|22.86|20.86|22.79|20.79|22.9|20.9|22.76|20.76|0
1754295000000|2025-08-04 08:10:00|22.8|20.8|22.67|20.67|22.86|20.86|22.66|20.66|0
1754295300000|2025-08-04 08:15:00|22.64|20.64|22.62|20.62|22.66|20.66|22.57|20.57|0
1754295600000|2025-08-04 08:20:00|22.63|20.63|22.61|20.61|22.71|20.71|22.54|20.54|0
1754295900000|2025-08-04 08:25:00|22.58|20.58|22.62|20.62|22.64|20.64|22.56|20.56|0
1754296200000|2025-08-04 08:30:00|22.61|20.61|22.62|20.62|22.67|20.67|22.56|20.56|0
1754296500000|2025-08-04 08:35:00|22.6|20.6|22.56|20.56|22.62|20.62|22.52|20.52|0
1754296800000|2025-08-04 08:40:00|22.55|20.55|22.55|20.55|22.62|20.62|22.53|20.53|0
1754297100000|2025-08-04 08:45:00|22.56|20.56|22.56|20.56|22.6|20.6|22.53|20.53|0
1754297400000|2025-08-04 08:50:00|22.57|20.57|22.45|20.45|22.59|20.59|22.43|20.43|0
1754297700000|2025-08-04 08:55:00|22.46|20.46|22.51|20.51|22.51|20.51|22.43|20.43|0
1754298000000|2025-08-04 09:00:00|22.49|20.49|22.41|20.41|22.52|20.52|22.39|20.39|0
1754298300000|2025-08-04 09:05:00|22.4|20.4|22.45|20.45|22.45|20.45|22.38|20.38|0
1754298600000|2025-08-04 09:10:00|22.43|20.43|22.37|20.37|22.44|20.44|22.36|20.36|0
1754298900000|2025-08-04 09:15:00|22.36|20.36|22.37|20.37|22.44|20.44|22.32|20.32|0
1754299200000|2025-08-04 09:20:00|22.36|20.36|22.39|20.39|22.41|20.41|22.34|20.34|0
1754299500000|2025-08-04 09:25:00|22.37|20.37|22.45|20.45|22.5|20.5|22.36|20.36|0
1754299800000|2025-08-04 09:30:00|22.46|20.46|22.46|20.46|22.48|20.48|22.42|20.42|0
1754300100000|2025-08-04 09:35:00|22.45|20.45|22.31|20.31|22.46|20.46|22.28|20.28|0
1754300400000|2025-08-04 09:40:00|22.32|20.32|22.33|20.33|22.36|20.36|22.3|20.3|0
1754300700000|2025-08-04 09:45:00|22.34|20.34|22.41|20.41|22.45|20.45|22.31|20.31|0
1754301000000|2025-08-04 09:50:00|22.42|20.42|22.43|20.43|22.46|20.46|22.39|20.39|0
1754301300000|2025-08-04 09:55:00|22.42|20.42|22.42|20.42|22.47|20.47|22.39|20.39|0
1754301600000|2025-08-04 10:00:00|22.41|20.41|22.4|20.4|22.44|20.44|22.39|20.39|0
1754301900000|2025-08-04 10:05:00|22.41|20.41|22.38|20.38|22.44|20.44|22.37|20.37|0
1754302200000|2025-08-04 10:10:00|22.37|20.37|22.38|20.38|22.39|20.39|22.32|20.32|0
1754302500000|2025-08-04 10:15:00|22.37|20.37|22.44|20.44|22.47|20.47|22.34|20.34|0
1754302800000|2025-08-04 10:20:00|22.45|20.45|22.31|20.31|22.48|20.48|22.3|20.3|0
1754303100000|2025-08-04 10:25:00|22.3|20.3|22.3|20.3|22.32|20.32|22.29|20.29|0
1754303400000|2025-08-04 10:30:00|22.31|20.31|22.31|20.31|22.38|20.38|22.28|20.28|0
1754303700000|2025-08-04 10:35:00|22.32|20.32|22.52|20.52|22.53|20.53|22.29|20.29|0
1754304000000|2025-08-04 10:40:00|22.51|20.51|22.46|20.46|22.53|20.53|22.38|20.38|0
1754304300000|2025-08-04 10:45:00|22.4|20.4|22.57|20.57|22.58|20.58|22.4|20.4|0
1754304600000|2025-08-04 10:50:00|22.53|20.53|22.56|20.56|22.59|20.59|22.48|20.48|0
1754304900000|2025-08-04 10:55:00|22.57|20.57|22.55|20.55|22.59|20.59|22.51|20.51|0
1754305200000|2025-08-04 11:00:00|22.57|20.57|22.75|20.75|22.79|20.79|22.51|20.51|0
1754305500000|2025-08-04 11:05:00|22.76|20.76|22.79|20.79|22.9|20.9|22.73|20.73|0
1754305800000|2025-08-04 11:10:00|22.8|20.8|22.92|20.92|22.97|20.97|22.77|20.77|0
1754306100000|2025-08-04 11:15:00|22.91|20.91|22.95|20.95|22.98|20.98|22.87|20.87|0
1754306400000|2025-08-04 11:20:00|22.96|20.96|22.99|20.99|23|21|22.9|20.9|0
1754306700000|2025-08-04 11:25:00|23|21|22.88|20.88|23|21|22.86|20.86|0
1754307000000|2025-08-04 11:30:00|22.89|20.89|22.72|20.72|22.9|20.9|22.67|20.67|0
1754307300000|2025-08-04 11:35:00|22.73|20.73|22.74|20.74|22.78|20.78|22.68|20.68|0
1754307600000|2025-08-04 11:40:00|22.75|20.75|22.77|20.77|22.78|20.78|22.73|20.73|0
1754307900000|2025-08-04 11:45:00|22.8|20.8|22.76|20.76|22.81|20.81|22.71|20.71|0
1754308200000|2025-08-04 11:50:00|22.77|20.77|22.76|20.76|22.82|20.82|22.73|20.73|0
1754308500000|2025-08-04 11:55:00|22.75|20.75|22.93|20.93|22.93|20.93|22.75|20.75|0
1754308800000|2025-08-04 12:00:00|22.9|20.9|22.84|20.84|23.06|21.06|22.81|20.81|0
1754309100000|2025-08-04 12:05:00|22.83|20.83|22.88|20.88|22.93|20.93|22.82|20.82|0
1754309400000|2025-08-04 12:10:00|22.89|20.89|22.89|20.89|22.92|20.92|22.85|20.85|0
1754309700000|2025-08-04 12:15:00|22.91|20.91|22.79|20.79|22.94|20.94|22.78|20.78|0
1754310000000|2025-08-04 12:20:00|22.81|20.81|22.69|20.69|22.81|20.81|22.67|20.67|0
1754310300000|2025-08-04 12:25:00|22.71|20.71|22.66|20.66|22.72|20.72|22.62|20.62|0
1754310600000|2025-08-04 12:30:00|22.45|20.45|22.59|20.59|22.64|20.64|22.2|20.2|0
1754310900000|2025-08-04 12:35:00|22.58|20.58|22.61|20.61|22.63|20.63|22.55|20.55|0
1754311200000|2025-08-04 12:40:00|22.62|20.62|22.59|20.59|22.64|20.64|22.58|20.58|0
1754311500000|2025-08-04 12:45:00|22.58|20.58|22.65|20.65|22.68|20.68|22.57|20.57|0
1754311800000|2025-08-04 12:50:00|22.64|20.64|22.69|20.69|22.73|20.73|22.61|20.61|0
1754312100000|2025-08-04 12:55:00|22.68|20.68|22.7|20.7|22.71|20.71|22.65|20.65|0
1754312400000|2025-08-04 13:00:00|22.71|20.71|22.72|20.72|22.93|20.93|22.64|20.64|0
1754312700000|2025-08-04 13:05:00|22.71|20.71|22.73|20.73|22.75|20.75|22.68|20.68|0
1754313000000|2025-08-04 13:10:00|22.72|20.72|22.74|20.74|22.77|20.77|22.69|20.69|0
1754313300000|2025-08-04 13:15:00|22.73|20.73|22.65|20.65|22.76|20.76|22.64|20.64|0
1754313600000|2025-08-04 13:20:00|22.66|20.66|22.93|20.33|22.93|20.68|22.61|20.33|0
1754313900000|2025-08-04 13:25:00|22.95|20.35|22.87|20.27|22.97|20.37|22.86|20.26|0
1754314200000|2025-08-04 13:30:00|22.26|20.26|21.95|19.95|22.37|20.37|21.93|19.93|0
1754314500000|2025-08-04 13:35:00|21.94|19.94|21.72|19.72|21.96|19.96|21.6|19.6|0
1754314800000|2025-08-04 13:40:00|21.74|19.74|21.52|19.52|21.83|19.83|21.49|19.49|0
1754315100000|2025-08-04 13:45:00|21.51|19.51|21.37|19.37|21.51|19.51|19.92|17.92|0
1754315400000|2025-08-04 13:50:00|21.36|19.36|21.41|19.41|21.57|19.57|21.36|19.36|0
1754315700000|2025-08-04 13:55:00|21.42|19.42|21.07|19.07|21.44|19.44|21.02|19.02|0
1754316000000|2025-08-04 14:00:00|21.04|19.04|21.02|19.02|21.09|19.09|20.97|18.97|0
1754316300000|2025-08-04 14:05:00|21|19|21.11|19.11|21.12|19.12|20.91|18.91|0
1754316600000|2025-08-04 14:10:00|21.13|19.13|20.86|18.86|21.17|19.17|20.86|18.86|0
1754316900000|2025-08-04 14:15:00|20.85|18.85|20.84|18.84|20.85|18.85|20.7|18.7|0
1754317200000|2025-08-04 14:20:00|20.83|18.83|20.82|18.82|20.89|18.89|20.77|18.77|0
1754317500000|2025-08-04 14:25:00|20.81|18.81|20.74|18.74|20.88|18.88|20.66|18.66|0
1754317800000|2025-08-04 14:30:00|20.73|18.73|20.85|18.85|20.88|18.88|20.72|18.72|0
1754318100000|2025-08-04 14:35:00|20.84|18.84|20.81|18.81|20.85|18.85|20.78|18.78|0
1754318400000|2025-08-04 14:40:00|20.82|18.82|21.11|19.11|21.17|19.17|20.79|18.79|0
1754318700000|2025-08-04 14:45:00|21.12|19.12|20.82|18.82|21.22|19.22|20.81|18.81|0
1754319000000|2025-08-04 14:50:00|20.83|18.83|21.27|19.27|21.32|19.32|20.8|18.8|0
1754319300000|2025-08-04 14:55:00|21.28|19.28|21.31|19.31|21.38|19.38|21.26|19.26|0
1754319600000|2025-08-04 15:00:00|21.3|19.3|21.34|19.34|21.49|19.49|21.28|19.28|0
1754319900000|2025-08-04 15:05:00|21.35|19.35|21.4|19.4|21.48|19.48|21.32|19.32|0
1754320200000|2025-08-04 15:10:00|21.38|19.38|21.34|19.34|21.4|19.4|21.27|19.27|0
1754320500000|2025-08-04 15:15:00|21.36|19.36|21.49|19.49|21.53|19.53|21.31|19.31|0
1754320800000|2025-08-04 15:20:00|21.55|19.55|21.43|19.43|21.66|19.66|21.42|19.42|0
1754321100000|2025-08-04 15:25:00|21.42|19.42|21.53|19.53|21.53|19.53|21.3|19.3|0
1754321400000|2025-08-04 15:30:00|21.54|19.54|21.6|19.6|21.61|19.61|21.4|19.4|0
1754321700000|2025-08-04 15:35:00|21.61|19.61|21.62|19.62|21.67|19.67|21.53|19.53|0
1754322000000|2025-08-04 15:40:00|21.6|19.6|21.76|19.76|21.92|19.92|21.6|19.6|0
1754322300000|2025-08-04 15:45:00|21.75|19.75|21.81|19.81|21.86|19.86|21.74|19.74|0
1754322600000|2025-08-04 15:50:00|21.78|19.78|21.64|19.64|21.82|19.82|21.64|19.64|0
1754322900000|2025-08-04 15:55:00|21.62|19.62|21.43|19.43|21.63|19.63|21.38|19.38|0
1754323200000|2025-08-04 16:00:00|21.42|19.42|21.53|19.53|21.59|19.59|21.32|19.32|0
1754323500000|2025-08-04 16:05:00|21.52|19.52|21.49|19.49|21.55|19.55|21.41|19.41|0
1754323800000|2025-08-04 16:10:00|21.48|19.48|21.58|19.58|21.58|19.58|21.44|19.44|0
1754324100000|2025-08-04 16:15:00|21.57|19.57|21.43|19.43|21.6|19.6|21.42|19.42|0
1754324400000|2025-08-04 16:20:00|21.42|19.42|21.43|19.43|21.54|19.54|21.42|19.42|0
1754324700000|2025-08-04 16:25:00|21.44|19.44|21.54|19.54|21.54|19.54|21.39|19.39|0
1754325000000|2025-08-04 16:30:00|21.52|19.52|21.43|19.43|21.56|19.56|21.37|19.37|0
1754325300000|2025-08-04 16:35:00|21.42|19.42|21.43|19.43|21.47|19.47|21.32|19.32|0
1754325600000|2025-08-04 16:40:00|21.44|19.44|21.4|19.4|21.48|19.48|21.38|19.38|0
1754325900000|2025-08-04 16:45:00|21.41|19.41|21.34|19.34|21.44|19.44|21.31|19.31|0
1754326200000|2025-08-04 16:50:00|21.33|19.33|21.22|19.22|21.34|19.34|21.22|19.22|0
1754326500000|2025-08-04 16:55:00|21.23|19.23|21.32|19.32|21.36|19.36|21.22|19.22|0
1754326800000|2025-08-04 17:00:00|21.33|19.33|21.22|19.22|21.37|19.37|21.2|19.2|0
1754327100000|2025-08-04 17:05:00|21.21|19.21|21.24|19.24|21.29|19.29|21.2|19.2|0
1754327400000|2025-08-04 17:10:00|21.25|19.25|21.12|19.12|21.25|19.25|21.12|19.12|0
1754327700000|2025-08-04 17:15:00|21.13|19.13|21.23|19.23|21.24|19.24|21.12|19.12|0
1754328000000|2025-08-04 17:20:00|21.24|19.24|21.2|19.2|21.27|19.27|21.19|19.19|0
1754328300000|2025-08-04 17:25:00|21.19|19.19|21.22|19.22|21.26|19.26|21.19|19.19|0
1754328600000|2025-08-04 17:30:00|21.21|19.21|21.23|19.23|21.26|19.26|21.18|19.18|0
1754328900000|2025-08-04 17:35:00|21.22|19.22|21.3|19.3|21.34|19.34|21.2|19.2|0
1754329200000|2025-08-04 17:40:00|21.31|19.31|21.44|19.44|21.44|19.44|21.29|19.29|0
1754329500000|2025-08-04 17:45:00|21.43|19.43|21.36|19.36|21.59|19.59|21.36|19.36|0
1754329800000|2025-08-04 17:50:00|21.35|19.35|21.25|19.25|21.42|19.42|21.22|19.22|0
1754330100000|2025-08-04 17:55:00|21.26|19.26|21.33|19.33|21.37|19.37|21.22|19.22|0
1754330400000|2025-08-04 18:00:00|21.35|19.35|21.22|19.22|21.35|19.35|21.18|19.18|0
1754330700000|2025-08-04 18:05:00|21.23|19.23|21.23|19.23|21.26|19.26|21.11|19.11|0
1754331000000|2025-08-04 18:10:00|21.25|19.25|21.32|19.32|21.36|19.36|21.21|19.21|0
1754331300000|2025-08-04 18:15:00|21.33|19.33|21.32|19.32|21.37|19.37|21.28|19.28|0
1754331600000|2025-08-04 18:20:00|21.31|19.31|21.12|19.12|21.33|19.33|21.11|19.11|0
1754331900000|2025-08-04 18:25:00|21.13|19.13|21.19|19.19|21.24|19.24|21.02|19.02|0
1754332200000|2025-08-04 18:30:00|21.18|19.18|21.04|19.04|21.2|19.2|21.02|19.02|0
1754332500000|2025-08-04 18:35:00|21.05|19.05|20.94|18.94|21.06|19.06|20.92|18.92|0
1754332800000|2025-08-04 18:40:00|20.93|18.93|21.13|19.13|21.15|19.15|20.93|18.93|0
1754333100000|2025-08-04 18:45:00|21.12|19.12|21.14|19.14|21.14|19.14|21.02|19.02|0
1754333400000|2025-08-04 18:50:00|21.15|19.15|21.13|19.13|21.16|19.16|21.1|19.1|0
1754333700000|2025-08-04 18:55:00|21.14|19.14|21.09|19.09|21.16|19.16|21.09|19.09|0
1754334000000|2025-08-04 19:00:00|21.1|19.1|21.14|19.14|21.18|19.18|21.08|19.08|0
1754334300000|2025-08-04 19:05:00|21.16|19.16|21.14|19.14|21.2|19.2|21.07|19.07|0
1754334600000|2025-08-04 19:10:00|21.15|19.15|21.08|19.08|21.16|19.16|21.02|19.02|0
1754334900000|2025-08-04 19:15:00|21.07|19.07|21.04|19.04|21.08|19.08|20.89|18.89|0
1754335200000|2025-08-04 19:20:00|21.05|19.05|20.92|18.92|21.05|19.05|20.9|18.9|0
1754335500000|2025-08-04 19:25:00|20.93|18.93|21.15|19.15|21.15|19.15|20.93|18.93|0
1754335800000|2025-08-04 19:30:00|21.14|19.14|21.22|19.22|21.24|19.24|21.1|19.1|0
1754336100000|2025-08-04 19:35:00|21.21|19.21|21.18|19.18|21.26|19.26|21.16|19.16|0
1754336400000|2025-08-04 19:40:00|21.21|19.21|21.14|19.14|21.21|19.21|21.04|19.04|0
1754336700000|2025-08-04 19:45:00|21.16|19.16|21.08|19.08|21.17|19.17|21.06|19.06|0
1754337000000|2025-08-04 19:50:00|21.07|19.07|20.82|18.82|21.11|19.11|20.82|18.82|0
1754337300000|2025-08-04 19:55:00|20.81|18.81|20.79|18.79|20.9|18.9|20.7|18.7|0
1754337600000|2025-08-04 20:00:00|20.75|18.75|20.73|18.73|20.81|18.81|20.65|18.65|0
1754337900000|2025-08-04 20:05:00|20.6|18.6|20.48|18.48|20.75|18.75|18.92|16.92|0
1754338200000|2025-08-04 20:10:00|20.49|18.49|20.49|18.49|20.51|18.51|20.42|18.42|0
1754338500000|2025-08-04 20:15:00|20.47|18.47|20.49|18.49|20.52|18.52|20.46|18.46|0
1754338800000|2025-08-04 20:20:00|20.48|18.48|20.43|18.43|20.49|18.49|20.39|18.39|0
1754339100000|2025-08-04 20:25:00|20.44|18.44|20.43|18.43|20.45|18.45|20.4|18.4|0
1754339400000|2025-08-04 20:30:00|20.44|18.44|20.37|18.37|20.44|18.44|20.36|18.36|0
1754339700000|2025-08-04 20:35:00|20.36|18.36|20.38|18.38|20.39|18.39|20.36|18.36|0
1754340000000|2025-08-04 20:40:00|20.39|18.39|20.38|18.38|20.39|18.39|20.36|18.36|0
1754340300000|2025-08-04 20:45:00|20.39|18.39|20.36|18.36|20.39|18.39|20.35|18.35|0
1754340600000|2025-08-04 20:50:00|20.37|18.37|20.38|18.38|20.41|18.41|20.35|18.35|0
1754340900000|2025-08-04 20:55:00|20.68|18.08|20.62|18.02|20.68|18.08|20.61|18.01|0
1754341200000|2025-08-04 21:00:00|20.63|18.03|20.64|18.04|20.64|18.04|20.62|18.02|0
1754341500000|2025-08-04 21:05:00|20.63|18.03|20.64|18.04|20.64|18.04|20.62|18.02|0
1754341800000|2025-08-04 21:10:00|20.65|18.05|20.65|18.05|20.67|18.07|20.64|18.04|0
1754342100000|2025-08-04 21:15:00|20.64|18.04|20.66|18.06|20.66|18.06|20.64|18.04|0
1754342400000|2025-08-04 21:20:00|20.65|18.05|20.66|18.06|20.67|18.07|20.65|18.05|0
1754342700000|2025-08-04 21:25:00|20.65|18.05|20.63|18.03|20.65|18.05|20.62|18.02|0
1754343000000|2025-08-04 21:30:00|20.62|18.02|20.6|18|20.62|18.02|20.58|17.98|0
1754343300000|2025-08-04 21:35:00|20.61|18.01|20.63|18.03|20.63|18.03|20.59|17.99|0
1754343600000|2025-08-04 21:40:00|20.64|18.04|20.62|18.02|20.64|18.04|20.61|18.01|0
1754343900000|2025-08-04 21:45:00|20.63|18.03|20.62|18.02|20.63|18.03|20.62|18.02|0
1754344200000|2025-08-04 21:50:00|20.63|18.03|20.62|18.02|20.63|18.03|20.61|18.01|0
1754344500000|2025-08-04 21:55:00|20.6|18|20.6|18|20.62|18.02|20.6|18|0
1754344800000|2025-08-04 22:00:00|20.55|17.95|20.67|18.07|20.71|18.11|20.55|17.95|0
1754345100000|2025-08-04 22:05:00|20.68|18.08|20.69|18.09|20.7|18.1|20.66|18.06|0
1754345400000|2025-08-04 22:10:00|20.7|18.1|20.69|18.09|20.7|18.1|20.65|18.05|0
1754345700000|2025-08-04 22:15:00|20.7|18.1|20.67|18.07|20.71|18.11|20.67|18.07|0
1754346000000|2025-08-04 22:20:00|20.66|18.06|20.68|18.08|20.72|18.12|20.66|18.06|0
1754346300000|2025-08-04 22:25:00|20.69|18.09|20.76|18.16|20.77|18.17|20.69|18.09|0
1754346600000|2025-08-04 22:30:00|20.75|18.15|20.79|18.19|20.81|18.21|20.74|18.14|0
1754346900000|2025-08-04 22:35:00|20.78|18.18|20.78|18.18|20.79|18.19|20.74|18.14|0
1754347200000|2025-08-04 22:40:00|20.79|18.19|20.77|18.17|20.82|18.22|20.77|18.17|0
1754347500000|2025-08-04 22:45:00|20.78|18.18|20.76|18.16|20.79|18.19|20.74|18.14|0
1754347800000|2025-08-04 22:50:00|20.77|18.17|20.74|18.14|20.79|18.19|20.74|18.14|0
1754348100000|2025-08-04 22:55:00|20.73|18.13|20.76|18.16|20.76|18.16|20.73|18.13|0
1754348400000|2025-08-04 23:00:00|20.75|18.15|20.76|18.16|20.76|18.16|20.73|18.13|0
1754348700000|2025-08-04 23:05:00|20.77|18.17|20.7|18.1|20.77|18.17|20.7|18.1|0
1754349000000|2025-08-04 23:10:00|20.71|18.11|20.67|18.07|20.71|18.11|20.67|18.07|0
1754349300000|2025-08-04 23:15:00|20.68|18.08|20.67|18.07|20.68|18.08|20.61|18.01|0
1754349600000|2025-08-04 23:20:00|20.69|18.09|20.76|18.16|20.77|18.17|20.69|18.09|0
1754349900000|2025-08-04 23:25:00|20.75|18.15|20.76|18.16|20.78|18.18|20.75|18.15|0
1754350200000|2025-08-04 23:30:00|20.77|18.17|20.79|18.19|20.83|18.23|20.76|18.16|0
1754350500000|2025-08-04 23:35:00|20.78|18.18|20.82|18.22|20.83|18.23|20.78|18.18|0
1754350800000|2025-08-04 23:40:00|20.81|18.21|20.75|18.15|20.81|18.21|20.75|18.15|0
1754351100000|2025-08-04 23:45:00|20.74|18.14|20.78|18.18|20.81|18.21|20.73|18.13|0
1754351400000|2025-08-04 23:50:00|20.76|18.16|20.8|18.2|20.81|18.21|20.76|18.16|0
1754351700000|2025-08-04 23:55:00|20.81|18.21|20.76|18.16|20.81|18.21|20.75|18.15|0
1754352000000|2025-08-05 00:00:00|20.78|18.18|20.81|18.21|20.84|18.24|20.78|18.18|0
1754352300000|2025-08-05 00:05:00|20.8|18.2|20.8|18.2|20.81|18.21|20.77|18.17|0
1754352600000|2025-08-05 00:10:00|20.81|18.21|20.83|18.23|20.85|18.25|20.8|18.2|0
1754352900000|2025-08-05 00:15:00|20.84|18.24|20.53|18.53|20.84|18.54|20.47|18.23|0
1754353200000|2025-08-05 00:20:00|20.54|18.54|20.48|18.48|20.56|18.56|20.47|18.47|0
1754353500000|2025-08-05 00:25:00|20.47|18.47|20.42|18.42|20.49|18.49|20.42|18.42|0
1754353800000|2025-08-05 00:30:00|20.41|18.41|20.44|18.44|20.45|18.45|20.39|18.39|0
1754354100000|2025-08-05 00:35:00|20.43|18.43|20.37|18.37|20.44|18.44|20.35|18.35|0
1754354400000|2025-08-05 00:40:00|20.38|18.38|20.34|18.34|20.39|18.39|20.29|18.29|0
1754354700000|2025-08-05 00:45:00|20.3|18.3|20.03|18.03|20.34|18.34|19.86|17.86|0
1754355000000|2025-08-05 00:50:00|20.01|18.01|20.3|18.3|20.31|18.31|20.01|18.01|0
1754355300000|2025-08-05 00:55:00|20.31|18.31|20.23|18.23|20.31|18.31|20.2|18.2|0
1754355600000|2025-08-05 01:00:00|20.22|18.22|20.14|18.14|20.23|18.23|20.11|18.11|0
1754355900000|2025-08-05 01:05:00|20.15|18.15|20.03|18.03|20.17|18.17|20.01|18.01|0
1754356200000|2025-08-05 01:10:00|20.04|18.04|20.09|18.09|20.12|18.12|20.02|18.02|0
1754356500000|2025-08-05 01:15:00|20.08|18.08|20.15|18.15|20.22|18.22|20.07|18.07|0
1754356800000|2025-08-05 01:20:00|20.2|18.2|20.18|18.18|20.22|18.22|20.15|18.15|0
1754357100000|2025-08-05 01:25:00|20.19|18.19|20.17|18.17|20.25|18.25|20.17|18.17|0
1754357400000|2025-08-05 01:30:00|20.16|18.16|20.16|18.16|20.2|18.2|20.15|18.15|0
1754357700000|2025-08-05 01:35:00|20.17|18.17|20.19|18.19|20.28|18.28|20.16|18.16|0
1754358000000|2025-08-05 01:40:00|20.17|18.17|20.18|18.18|20.19|18.19|20.15|18.15|0
1754358300000|2025-08-05 01:45:00|20.19|18.19|20.18|18.18|20.19|18.19|20.16|18.16|0
1754358600000|2025-08-05 01:50:00|20.19|18.19|20.16|18.16|20.21|18.21|20.15|18.15|0
1754358900000|2025-08-05 01:55:00|20.17|18.17|20.28|18.28|20.3|18.3|20.16|18.16|0
1754359200000|2025-08-05 02:00:00|20.29|18.29|20.27|18.27|20.29|18.29|20.25|18.25|0
1754359500000|2025-08-05 02:05:00|20.28|18.28|20.27|18.27|20.29|18.29|20.25|18.25|0
1754359800000|2025-08-05 02:10:00|20.26|18.26|20.28|18.28|20.29|18.29|20.26|18.26|0
1754360100000|2025-08-05 02:15:00|20.29|18.29|20.29|18.29|20.3|18.3|20.26|18.26|0
1754360400000|2025-08-05 02:20:00|20.27|18.27|20.28|18.28|20.33|18.33|20.26|18.26|0
1754360700000|2025-08-05 02:25:00|20.29|18.29|20.28|18.28|20.29|18.29|20.28|18.28|0
1754361000000|2025-08-05 02:30:00|20.29|18.29|20.21|18.21|20.29|18.29|20.21|18.21|0
1754361300000|2025-08-05 02:35:00|20.22|18.22|20.23|18.23|20.24|18.24|20.2|18.2|0
1754361600000|2025-08-05 02:40:00|20.21|18.21|20.28|18.28|20.29|18.29|20.21|18.21|0
1754361900000|2025-08-05 02:45:00|20.27|18.27|20.24|18.24|20.29|18.29|20.21|18.21|0
1754362200000|2025-08-05 02:50:00|20.22|18.22|20.17|18.17|20.38|18.38|20.16|18.16|0
1754362500000|2025-08-05 02:55:00|20.18|18.18|20.16|18.16|20.18|18.18|20.13|18.13|0
1754362800000|2025-08-05 03:00:00|20.17|18.17|20.26|18.26|20.26|18.26|20.16|18.16|0
1754363100000|2025-08-05 03:05:00|20.27|18.27|20.21|18.21|20.31|18.31|20.21|18.21|0
1754363400000|2025-08-05 03:10:00|20.22|18.22|20.22|18.22|20.25|18.25|20.21|18.21|0
1754363700000|2025-08-05 03:15:00|20.23|18.23|20.23|18.23|20.24|18.24|20.21|18.21|0
1754364000000|2025-08-05 03:20:00|20.24|18.24|20.22|18.22|20.26|18.26|20.21|18.21|0
1754364300000|2025-08-05 03:25:00|20.23|18.23|20.23|18.23|20.35|18.35|20.22|18.22|0
1754364600000|2025-08-05 03:30:00|20.22|18.22|20.12|18.12|20.24|18.24|20.1|18.1|0
1754364900000|2025-08-05 03:35:00|20.1|18.1|20.12|18.12|20.14|18.14|20.1|18.1|0
1754365200000|2025-08-05 03:40:00|20.13|18.13|20.14|18.14|20.15|18.15|20.11|18.11|0
1754365500000|2025-08-05 03:45:00|20.13|18.13|20.15|18.15|20.15|18.15|20.11|18.11|0
1754365800000|2025-08-05 03:50:00|20.16|18.16|20.13|18.13|20.16|18.16|20.11|18.11|0
1754366100000|2025-08-05 03:55:00|20.11|18.11|20.25|18.25|20.26|18.26|20.11|18.11|0
1754366400000|2025-08-05 04:00:00|20.24|18.24|20.23|18.23|20.26|18.26|20.22|18.22|0
1754366700000|2025-08-05 04:05:00|20.24|18.24|20.22|18.22|20.26|18.26|20.21|18.21|0
1754367000000|2025-08-05 04:10:00|20.23|18.23|20.23|18.23|20.24|18.24|20.22|18.22|0
1754367300000|2025-08-05 04:15:00|20.24|18.24|20.24|18.24|20.25|18.25|20.22|18.22|0
1754367600000|2025-08-05 04:20:00|20.25|18.25|20.23|18.23|20.26|18.26|20.22|18.22|0
1754367900000|2025-08-05 04:25:00|20.22|18.22|20.23|18.23|20.24|18.24|20.2|18.2|0
1754368200000|2025-08-05 04:30:00|20.22|18.22|20.24|18.24|20.24|18.24|20.2|18.2|0
1754368500000|2025-08-05 04:35:00|20.25|18.25|20.23|18.23|20.25|18.25|20.21|18.21|0
1754368800000|2025-08-05 04:40:00|20.22|18.22|20.22|18.22|20.24|18.24|20.21|18.21|0
1754369100000|2025-08-05 04:45:00|20.23|18.23|20.22|18.22|20.24|18.24|20.21|18.21|0
1754369400000|2025-08-05 04:50:00|20.23|18.23|20.23|18.23|20.23|18.23|20.21|18.21|0
1754369700000|2025-08-05 04:55:00|20.22|18.22|20.13|18.13|20.22|18.22|20.1|18.1|0
1754370000000|2025-08-05 05:00:00|20.12|18.12|20.1|18.1|20.14|18.14|20.08|18.08|0
1754370300000|2025-08-05 05:05:00|20.09|18.09|20.14|18.14|20.14|18.14|20.09|18.09|0
1754370600000|2025-08-05 05:10:00|20.13|18.13|20.12|18.12|20.14|18.14|20.11|18.11|0
1754370900000|2025-08-05 05:15:00|20.13|18.13|20.13|18.13|20.15|18.15|20.1|18.1|0
1754371200000|2025-08-05 05:20:00|20.14|18.14|20.03|18.03|20.14|18.14|20.01|18.01|0
1754371500000|2025-08-05 05:25:00|20.04|18.04|20.02|18.02|20.05|18.05|20.01|18.01|0
1754371800000|2025-08-05 05:30:00|20.01|18.01|20.02|18.02|20.05|18.05|20.01|18.01|0
1754372100000|2025-08-05 05:35:00|20.03|18.03|20.03|18.03|20.04|18.04|20.01|18.01|0
1754372400000|2025-08-05 05:40:00|20.04|18.04|20.04|18.04|20.05|18.05|20.01|18.01|0
1754372700000|2025-08-05 05:45:00|20.02|18.02|20.03|18.03|20.04|18.04|20.01|18.01|0
1754373000000|2025-08-05 05:50:00|20.02|18.02|20.03|18.03|20.05|18.05|20.01|18.01|0
1754373300000|2025-08-05 05:55:00|20.02|18.02|20.03|18.03|20.05|18.05|20.02|18.02|0
1754373600000|2025-08-05 06:00:00|20.04|18.04|20.09|18.09|20.1|18.1|20.03|18.03|0
1754373900000|2025-08-05 06:05:00|20.08|18.08|20.08|18.08|20.12|18.12|20.07|18.07|0
1754374200000|2025-08-05 06:10:00|20.07|18.07|20.07|18.07|20.09|18.09|20.05|18.05|0
1754374500000|2025-08-05 06:15:00|20.06|18.06|19.98|17.98|20.09|18.09|19.96|17.96|0
1754374800000|2025-08-05 06:20:00|19.97|17.97|19.97|17.97|20|18|19.95|17.95|0
1754375100000|2025-08-05 06:25:00|20|18|20.05|18.05|20.05|18.05|19.98|17.98|0
1754375400000|2025-08-05 06:30:00|20.06|18.06|19.94|17.94|20.07|18.07|19.89|17.89|0
1754375700000|2025-08-05 06:35:00|19.93|17.93|19.92|17.92|19.95|17.95|19.9|17.9|0
1754376000000|2025-08-05 06:40:00|19.94|17.94|19.87|17.87|19.95|17.95|19.87|17.87|0
1754376300000|2025-08-05 06:45:00|19.89|17.89|19.79|17.79|19.89|17.89|19.77|17.77|0
1754376600000|2025-08-05 06:50:00|19.8|17.8|19.9|17.9|19.9|17.9|19.78|17.78|0
1754376900000|2025-08-05 06:55:00|19.91|17.91|19.89|17.89|19.92|17.92|19.87|17.87|0
1754377200000|2025-08-05 07:00:00|19.92|17.92|19.87|17.87|19.94|17.94|19.85|17.85|0
1754377500000|2025-08-05 07:05:00|19.89|17.89|19.85|17.85|19.89|17.89|19.79|17.79|0
1754377800000|2025-08-05 07:10:00|19.86|17.86|19.92|17.92|19.98|17.98|19.85|17.85|0
1754378100000|2025-08-05 07:15:00|19.91|17.91|19.99|17.99|20.01|18.01|19.91|17.91|0
1754378400000|2025-08-05 07:20:00|20.01|18.01|20.1|18.1|20.12|18.12|19.97|17.97|0
1754378700000|2025-08-05 07:25:00|20.11|18.11|20.09|18.09|20.12|18.12|20.06|18.06|0
1754379000000|2025-08-05 07:30:00|20.1|18.1|20.1|18.1|20.13|18.13|20.06|18.06|0
1754379300000|2025-08-05 07:35:00|20.11|18.11|20.27|18.27|20.31|18.31|20.11|18.11|0
1754379600000|2025-08-05 07:40:00|20.28|18.28|20.28|18.28|20.3|18.3|20.25|18.25|0
1754379900000|2025-08-05 07:45:00|20.29|18.29|20.29|18.29|20.32|18.32|20.25|18.25|0
1754380200000|2025-08-05 07:50:00|20.3|18.3|20.4|18.4|20.42|18.42|20.27|18.27|0
1754380500000|2025-08-05 07:55:00|20.39|18.39|20.38|18.38|20.41|18.41|20.35|18.35|0
1754380800000|2025-08-05 08:00:00|20.37|18.37|20.43|18.43|20.44|18.44|20.35|18.35|0
1754381100000|2025-08-05 08:05:00|20.41|18.41|20.49|18.49|20.53|18.53|20.36|18.36|0
1754381400000|2025-08-05 08:10:00|20.48|18.48|20.54|18.54|20.54|18.54|20.45|18.45|0
1754381700000|2025-08-05 08:15:00|20.53|18.53|20.53|18.53|20.59|18.59|20.5|18.5|0
1754382000000|2025-08-05 08:20:00|20.52|18.52|20.47|18.47|20.57|18.57|20.46|18.46|0
1754382300000|2025-08-05 08:25:00|20.46|18.46|20.38|18.38|20.47|18.47|20.35|18.35|0
1754382600000|2025-08-05 08:30:00|20.37|18.37|20.38|18.38|20.41|18.41|20.36|18.36|0
1754382900000|2025-08-05 08:35:00|20.39|18.39|20.39|18.39|20.41|18.41|20.36|18.36|0
1754383200000|2025-08-05 08:40:00|20.38|18.38|20.39|18.39|20.42|18.42|20.35|18.35|0
1754383500000|2025-08-05 08:45:00|20.38|18.38|20.38|18.38|20.4|18.4|20.36|18.36|0
1754383800000|2025-08-05 08:50:00|20.37|18.37|20.38|18.38|20.41|18.41|20.36|18.36|0
1754384100000|2025-08-05 08:55:00|20.39|18.39|20.38|18.38|20.41|18.41|20.37|18.37|0
1754384400000|2025-08-05 09:00:00|20.37|18.37|20.44|18.44|20.46|18.46|20.36|18.36|0
1754384700000|2025-08-05 09:05:00|20.45|18.45|20.39|18.39|20.45|18.45|20.36|18.36|0
1754385000000|2025-08-05 09:10:00|20.4|18.4|20.38|18.38|20.42|18.42|20.37|18.37|0
1754385300000|2025-08-05 09:15:00|20.39|18.39|20.38|18.38|20.4|18.4|20.37|18.37|0
1754385600000|2025-08-05 09:20:00|20.39|18.39|20.33|18.33|20.42|18.42|20.33|18.33|0
1754385900000|2025-08-05 09:25:00|20.32|18.32|20.34|18.34|20.34|18.34|20.32|18.32|0
1754386200000|2025-08-05 09:30:00|20.33|18.33|20.34|18.34|20.41|18.41|20.31|18.31|0
1754386500000|2025-08-05 09:35:00|20.33|18.33|20.2|18.2|20.34|18.34|20.17|18.17|0
1754386800000|2025-08-05 09:40:00|20.18|18.18|20.18|18.18|20.2|18.2|20.13|18.13|0
1754387100000|2025-08-05 09:45:00|20.19|18.19|20.2|18.2|20.2|18.2|20.17|18.17|0
1754387400000|2025-08-05 09:50:00|20.21|18.21|20.21|18.21|20.21|18.21|20.18|18.18|0
1754387700000|2025-08-05 09:55:00|20.19|18.19|20.16|18.16|20.2|18.2|20.15|18.15|0
1754388000000|2025-08-05 10:00:00|20.15|18.15|20.08|18.08|20.18|18.18|20.08|18.08|0
1754388300000|2025-08-05 10:05:00|20.05|18.05|20.01|18.01|20.12|18.12|19.93|17.93|0
1754388600000|2025-08-05 10:10:00|20|18|19.99|17.99|20.01|18.01|19.97|17.97|0
1754388900000|2025-08-05 10:15:00|20|18|19.99|17.99|20.03|18.03|19.97|17.97|0
1754389200000|2025-08-05 10:20:00|20|18|20|18|20.01|18.01|19.96|17.96|0
1754389500000|2025-08-05 10:25:00|19.99|17.99|19.9|17.9|20|18|19.82|17.82|0
1754389800000|2025-08-05 10:30:00|19.89|17.89|19.93|17.93|19.96|17.96|19.86|17.86|0
1754390100000|2025-08-05 10:35:00|19.94|17.94|19.94|17.94|19.96|17.96|19.9|17.9|0
1754390400000|2025-08-05 10:40:00|19.93|17.93|19.94|17.94|19.96|17.96|19.91|17.91|0
1754390700000|2025-08-05 10:45:00|19.93|17.93|19.93|17.93|19.96|17.96|19.91|17.91|0
1754391000000|2025-08-05 10:50:00|19.92|17.92|19.88|17.88|19.92|17.92|19.87|17.87|0
1754391300000|2025-08-05 10:55:00|19.87|17.87|19.9|17.9|19.92|17.92|19.87|17.87|0
1754391600000|2025-08-05 11:00:00|19.91|17.91|19.9|17.9|19.93|17.93|19.87|17.87|0
1754391900000|2025-08-05 11:05:00|19.91|17.91|19.89|17.89|19.96|17.96|19.88|17.88|0
1754392200000|2025-08-05 11:10:00|19.9|17.9|19.83|17.83|19.92|17.92|19.83|17.83|0
1754392500000|2025-08-05 11:15:00|19.82|17.82|19.82|17.82|19.88|17.88|19.82|17.82|0
1754392800000|2025-08-05 11:20:00|19.83|17.83|19.82|17.82|19.87|17.87|19.82|17.82|0
1754393100000|2025-08-05 11:25:00|19.84|17.84|19.94|17.94|19.94|17.94|19.83|17.83|0
1754393400000|2025-08-05 11:30:00|19.95|17.95|20.04|18.04|20.07|18.07|19.94|17.94|0
1754393700000|2025-08-05 11:35:00|20.03|18.03|20.04|18.04|20.07|18.07|19.99|17.99|0
1754394000000|2025-08-05 11:40:00|20.03|18.03|19.99|17.99|20.05|18.05|19.98|17.98|0
1754394300000|2025-08-05 11:45:00|19.98|17.98|19.85|17.85|20.01|18.01|19.82|17.82|0
1754394600000|2025-08-05 11:50:00|19.86|17.86|19.88|17.88|19.92|17.92|19.84|17.84|0
1754394900000|2025-08-05 11:55:00|19.87|17.87|19.89|17.89|19.9|17.9|19.86|17.86|0
1754395200000|2025-08-05 12:00:00|19.87|17.87|19.97|17.97|19.98|17.98|19.84|17.84|0
1754395500000|2025-08-05 12:05:00|19.96|17.96|19.99|17.99|20.01|18.01|19.96|17.96|0
1754395800000|2025-08-05 12:10:00|20.01|18.01|19.83|17.83|20.02|18.02|19.81|17.81|0
1754396100000|2025-08-05 12:15:00|19.82|17.82|20.08|18.08|20.11|18.11|19.81|17.81|0
1754396400000|2025-08-05 12:20:00|20.07|18.07|20.02|18.02|20.13|18.13|19.92|17.92|0
1754396700000|2025-08-05 12:25:00|20.04|18.04|20.06|18.06|20.09|18.09|19.98|17.98|0
1754397000000|2025-08-05 12:30:00|20.07|18.07|20.09|18.09|20.12|18.12|19.99|17.99|0
1754397300000|2025-08-05 12:35:00|20.08|18.08|20.08|18.08|20.12|18.12|20.04|18.04|0
1754397600000|2025-08-05 12:40:00|20.07|18.07|20.09|18.09|20.1|18.1|20.06|18.06|0
1754397900000|2025-08-05 12:45:00|20.1|18.1|20.11|18.11|20.15|18.15|20.02|18.02|0
1754398200000|2025-08-05 12:50:00|20.13|18.13|20.19|18.19|20.21|18.21|20.09|18.09|0
1754398500000|2025-08-05 12:55:00|20.18|18.18|20.2|18.2|20.21|18.21|20.16|18.16|0
1754398800000|2025-08-05 13:00:00|19.9|17.9|20.24|18.24|20.27|18.27|19.9|17.9|0
1754399100000|2025-08-05 13:05:00|20.23|18.23|20.25|18.25|20.26|18.26|20.2|18.2|0
1754399400000|2025-08-05 13:10:00|20.27|18.27|20.35|18.35|20.38|18.38|20.22|18.22|0
1754399700000|2025-08-05 13:15:00|20.33|18.33|20.27|18.27|20.35|18.35|20.26|18.26|0
1754400000000|2025-08-05 13:20:00|20.24|18.24|20.61|18.01|20.61|18.29|20.18|17.99|0
1754400300000|2025-08-05 13:25:00|20.59|17.99|20.51|17.91|20.64|18.04|20.49|17.89|0
1754400600000|2025-08-05 13:30:00|20.26|18.26|20.51|18.51|20.55|18.55|20.26|18.26|0
1754400900000|2025-08-05 13:35:00|20.53|18.53|20.2|18.2|20.53|18.53|20.15|18.15|0
1754401200000|2025-08-05 13:40:00|20.19|18.19|20.41|18.41|20.45|18.45|20.12|18.12|0
1754401500000|2025-08-05 13:45:00|20.39|18.39|20.37|18.37|20.4|18.4|20.22|18.22|0
1754401800000|2025-08-05 13:50:00|20.38|18.38|20.29|18.29|20.49|18.49|20.28|18.28|0
1754402100000|2025-08-05 13:55:00|20.28|18.28|20.38|18.38|20.54|18.54|20.28|18.28|0
1754402400000|2025-08-05 14:00:00|20.36|18.36|20.79|18.79|20.81|18.81|20.36|18.36|0
1754402700000|2025-08-05 14:05:00|20.8|18.8|20.94|18.94|21.1|19.1|20.72|18.72|0
1754403000000|2025-08-05 14:10:00|20.92|18.92|21.1|19.1|21.15|19.15|20.82|18.82|0
1754403300000|2025-08-05 14:15:00|21.07|19.07|21.19|19.19|21.31|19.31|21.04|19.04|0
1754403600000|2025-08-05 14:20:00|21.25|19.25|21.44|19.44|21.5|19.5|21.24|19.24|0
1754403900000|2025-08-05 14:25:00|21.47|19.47|21.39|19.39|21.65|19.65|21.39|19.39|0
1754404200000|2025-08-05 14:30:00|21.4|19.4|21.72|19.72|21.74|19.74|21.37|19.37|0
1754404500000|2025-08-05 14:35:00|21.74|19.74|21.95|19.95|22.01|20.01|21.73|19.73|0
1754404800000|2025-08-05 14:40:00|21.96|19.96|22.31|20.31|22.41|20.41|21.78|19.78|0
1754405100000|2025-08-05 14:45:00|22.32|20.32|22.68|20.68|22.69|20.69|22.27|20.27|0
1754405400000|2025-08-05 14:50:00|22.69|20.69|22.72|20.32|22.84|20.69|22.51|20.11|0
1754405700000|2025-08-05 14:55:00|22.73|20.33|22.44|20.04|22.74|20.34|22.43|20.03|0
1754406000000|2025-08-05 15:00:00|22.49|20.09|22.31|19.91|22.62|20.22|22.19|19.79|0
1754406300000|2025-08-05 15:05:00|22.28|19.88|22.17|19.77|22.29|19.89|22.1|19.7|0
1754406600000|2025-08-05 15:10:00|22.19|19.79|21.97|19.57|22.36|19.96|21.95|19.55|0
1754406900000|2025-08-05 15:15:00|21.98|19.58|22.13|19.73|22.21|19.81|21.93|19.53|0
1754407200000|2025-08-05 15:20:00|22.08|19.68|22.16|19.76|22.27|19.87|21.92|19.52|0
1754407500000|2025-08-05 15:25:00|22.14|19.74|22.14|19.74|22.23|19.83|22.05|19.65|0
1754407800000|2025-08-05 15:30:00|22.16|19.76|22.11|19.71|22.16|19.76|21.97|19.57|0
1754408100000|2025-08-05 15:35:00|22.05|19.65|22.28|19.88|22.38|19.98|22.04|19.64|0
1754408400000|2025-08-05 15:40:00|22.27|19.87|22.25|19.85|22.42|20.02|22.17|19.77|0
1754408700000|2025-08-05 15:45:00|22.24|19.84|22.18|19.78|22.28|19.88|21.95|19.55|0
1754409000000|2025-08-05 15:50:00|22.21|19.81|22.13|19.73|22.31|19.91|22.11|19.71|0
1754409300000|2025-08-05 15:55:00|22.14|19.74|21.81|19.41|22.14|19.74|21.81|19.41|0
1754409600000|2025-08-05 16:00:00|21.82|19.42|21.72|19.32|21.86|19.46|21.67|19.27|0
1754409900000|2025-08-05 16:05:00|21.73|19.33|21.55|19.15|21.73|19.33|21.31|18.91|0
1754410200000|2025-08-05 16:10:00|21.56|19.16|21.46|19.06|21.56|19.16|21.39|18.99|0
1754410500000|2025-08-05 16:15:00|21.44|19.04|21.33|18.93|21.44|19.04|21.29|18.89|0
1754410800000|2025-08-05 16:20:00|21.32|18.92|21.34|18.94|21.36|18.96|21.19|18.79|0
1754411100000|2025-08-05 16:25:00|21.31|18.91|21.32|18.92|21.37|18.97|21.29|18.89|0
1754411400000|2025-08-05 16:30:00|21.33|18.93|21.14|18.74|21.34|18.94|21.11|18.71|0
1754411700000|2025-08-05 16:35:00|21.13|18.73|21.28|18.88|21.35|18.95|21.13|18.73|0
1754412000000|2025-08-05 16:40:00|21.29|18.89|21.52|19.12|21.63|19.23|21.29|18.89|0
1754412300000|2025-08-05 16:45:00|21.54|19.14|21.59|19.19|21.75|19.35|21.52|19.12|0
1754412600000|2025-08-05 16:50:00|21.56|19.16|21.22|18.82|21.58|19.18|21.16|18.76|0
1754412900000|2025-08-05 16:55:00|21.2|18.8|21.24|18.84|21.28|18.88|21.13|18.73|0
1754413200000|2025-08-05 17:00:00|21.25|18.85|21.2|18.8|21.3|18.9|21.1|18.7|0
1754413500000|2025-08-05 17:05:00|21.19|18.79|21.11|18.71|21.24|18.84|21.07|18.67|0
1754413800000|2025-08-05 17:10:00|21.12|18.72|21.02|18.62|21.15|18.75|21|18.6|0
1754414100000|2025-08-05 17:15:00|21.03|18.63|20.93|18.53|21.13|18.73|20.92|18.52|0
1754414400000|2025-08-05 17:20:00|20.94|18.54|20.96|18.56|21.04|18.64|20.91|18.51|0
1754414700000|2025-08-05 17:25:00|20.93|18.53|20.76|18.36|20.93|18.53|20.73|18.33|0
1754415000000|2025-08-05 17:30:00|20.75|18.35|20.78|18.38|20.81|18.41|20.7|18.3|0
1754415300000|2025-08-05 17:35:00|20.79|18.39|20.63|18.23|20.86|18.46|20.59|18.19|0
1754415600000|2025-08-05 17:40:00|20.64|18.24|20.64|18.24|20.68|18.28|20.6|18.2|0
1754415900000|2025-08-05 17:45:00|20.65|18.25|20.53|18.13|20.65|18.25|20.51|18.11|0
1754416200000|2025-08-05 17:50:00|20.52|18.12|20.51|18.11|20.58|18.18|20.51|18.11|0
1754416500000|2025-08-05 17:55:00|20.54|18.14|20.53|18.13|20.6|18.2|20.5|18.1|0
1754416800000|2025-08-05 18:00:00|20.54|18.14|20.66|18.26|20.69|18.29|20.53|18.13|0
1754417100000|2025-08-05 18:05:00|20.65|18.25|20.65|18.25|20.73|18.33|20.6|18.2|0
1754417400000|2025-08-05 18:10:00|20.66|18.26|20.7|18.7|20.7|18.7|20.49|18.26|0
1754417700000|2025-08-05 18:15:00|20.65|18.65|20.93|18.93|20.93|18.93|20.65|18.65|0
1754418000000|2025-08-05 18:20:00|20.91|18.91|20.93|18.93|20.98|18.98|20.86|18.86|0
1754418300000|2025-08-05 18:25:00|20.92|18.92|21.03|19.03|21.06|19.06|20.9|18.9|0
1754418600000|2025-08-05 18:30:00|21.07|19.07|20.96|18.96|21.19|19.19|20.81|18.81|0
1754418900000|2025-08-05 18:35:00|20.95|18.95|20.98|18.98|21.07|19.07|20.9|18.9|0
1754419200000|2025-08-05 18:40:00|20.99|18.99|21.06|19.06|21.14|19.14|20.99|18.99|0
1754419500000|2025-08-05 18:45:00|21.04|19.04|21.11|19.11|21.28|19.28|20.96|18.96|0
1754419800000|2025-08-05 18:50:00|21.12|19.12|21.23|19.23|21.36|19.36|21.11|19.11|0
1754420100000|2025-08-05 18:55:00|21.24|19.24|21.14|19.14|21.28|19.28|21.08|19.08|0
1754420400000|2025-08-05 19:00:00|21.12|19.12|20.96|18.96|21.14|19.14|20.92|18.92|0
1754420700000|2025-08-05 19:05:00|20.95|18.95|20.94|18.94|21.01|19.01|20.89|18.89|0
1754421000000|2025-08-05 19:10:00|20.93|18.93|20.85|18.85|20.98|18.98|20.78|18.78|0
1754421300000|2025-08-05 19:15:00|20.84|18.84|20.81|18.81|20.97|18.97|20.78|18.78|0
1754421600000|2025-08-05 19:20:00|20.82|18.82|20.79|18.79|20.86|18.86|20.72|18.72|0
1754421900000|2025-08-05 19:25:00|20.83|18.83|20.85|18.85|20.93|18.93|20.8|18.8|0
1754422200000|2025-08-05 19:30:00|20.84|18.84|20.9|18.9|20.94|18.94|20.81|18.81|0
1754422500000|2025-08-05 19:35:00|20.92|18.92|21.03|19.03|21.05|19.05|20.9|18.9|0
1754422800000|2025-08-05 19:40:00|21.01|19.01|21.13|19.13|21.15|19.15|21|19|0
1754423100000|2025-08-05 19:45:00|21.14|19.14|21.24|19.24|21.28|19.28|21.07|19.07|0
1754423400000|2025-08-05 19:50:00|21.18|19.18|21.23|19.23|21.24|19.24|21.03|19.03|0
1754423700000|2025-08-05 19:55:00|21.22|19.22|21.4|19.4|21.48|19.48|21.17|19.17|0
1754424000000|2025-08-05 20:00:00|21.45|19.45|21.27|19.27|21.54|19.54|21.24|19.24|0
1754424300000|2025-08-05 20:05:00|21.29|19.29|21.29|19.29|21.39|19.39|21.22|19.22|0
1754424600000|2025-08-05 20:10:00|21.28|19.28|21.24|19.24|21.3|19.3|21.2|19.2|0
1754424900000|2025-08-05 20:15:00|21.27|19.27|21.08|19.08|21.27|19.27|21.04|19.04|0
1754425200000|2025-08-05 20:20:00|21.07|19.07|21.32|19.32|21.32|19.32|21.07|19.07|0
1754425500000|2025-08-05 20:25:00|21.42|19.42|21.46|19.46|21.5|19.5|21.41|19.41|0
1754425800000|2025-08-05 20:30:00|21.44|19.44|21.48|19.48|21.53|19.53|21.44|19.44|0
1754426100000|2025-08-05 20:35:00|21.47|19.47|21.48|19.48|21.5|19.5|21.45|19.45|0
1754426400000|2025-08-05 20:40:00|21.47|19.47|21.47|19.47|21.49|19.49|21.45|19.45|0
1754426700000|2025-08-05 20:45:00|21.45|19.45|21.46|19.46|21.49|19.49|21.44|19.44|0
1754427000000|2025-08-05 20:50:00|21.45|19.45|21.43|19.43|21.47|19.47|21.39|19.39|0
1754427300000|2025-08-05 20:55:00|21.73|19.13|21.79|19.19|21.85|19.25|21.71|19.11|0
1754427600000|2025-08-05 21:00:00|21.8|19.2|21.82|19.22|21.85|19.25|21.8|19.2|0
1754427900000|2025-08-05 21:05:00|21.81|19.21|21.79|19.19|21.81|19.21|21.79|19.19|0
1754428200000|2025-08-05 21:10:00|21.77|19.17|21.77|19.17|21.78|19.18|21.77|19.17|0
1754428500000|2025-08-05 21:15:00|21.79|19.19|21.79|19.19|21.79|19.19|21.78|19.18|0
1754428800000|2025-08-05 21:20:00|21.78|19.18|21.74|19.14|21.78|19.18|21.74|19.14|0
1754429100000|2025-08-05 21:25:00|21.75|19.15|21.73|19.13|21.77|19.17|21.7|19.1|0
1754429400000|2025-08-05 21:30:00|21.74|19.14|21.75|19.15|21.75|19.15|21.74|19.14|0
1754429700000|2025-08-05 21:35:00|21.77|19.17|21.79|19.19|21.81|19.21|21.77|19.17|0
1754430000000|2025-08-05 21:40:00|21.78|19.18|21.77|19.17|21.79|19.19|21.77|19.17|0
1754430300000|2025-08-05 21:45:00|21.81|19.21|21.78|19.18|21.82|19.22|21.77|19.17|0
1754430600000|2025-08-05 21:50:00|21.8|19.2|21.81|19.21|21.81|19.21|21.8|19.2|0
1754430900000|2025-08-05 21:55:00|21.82|19.22|21.81|19.21|21.83|19.23|21.79|19.19|0
1754431200000|2025-08-05 22:00:00|21.78|19.18|21.92|19.32|21.94|19.34|21.65|19.05|0
1754431500000|2025-08-05 22:05:00|21.9|19.3|22.06|19.46|22.07|19.47|21.88|19.28|0
1754431800000|2025-08-05 22:10:00|22.05|19.45|22.08|19.48|22.09|19.49|21.95|19.35|0
1754432100000|2025-08-05 22:15:00|22.07|19.47|22.07|19.47|22.14|19.54|21.98|19.38|0
1754432400000|2025-08-05 22:20:00|22.06|19.46|21.89|19.29|22.16|19.56|21.89|19.29|0
1754432700000|2025-08-05 22:25:00|21.88|19.28|21.93|19.33|22|19.4|21.86|19.26|0
1754433000000|2025-08-05 22:30:00|21.91|19.31|21.91|19.31|21.96|19.36|21.87|19.27|0
1754433300000|2025-08-05 22:35:00|21.9|19.3|21.89|19.29|21.91|19.31|21.85|19.25|0
1754433600000|2025-08-05 22:40:00|21.9|19.3|21.88|19.28|21.92|19.32|21.86|19.26|0
1754433900000|2025-08-05 22:45:00|21.89|19.29|21.87|19.27|21.9|19.3|21.84|19.24|0
1754434200000|2025-08-05 22:50:00|21.86|19.26|21.85|19.25|21.87|19.27|21.82|19.22|0
1754434500000|2025-08-05 22:55:00|21.84|19.24|21.8|19.2|21.84|19.24|21.79|19.19|0
1754434800000|2025-08-05 23:00:00|21.81|19.21|21.8|19.2|21.87|19.27|21.79|19.19|0
1754435100000|2025-08-05 23:05:00|21.79|19.19|21.81|19.21|21.84|19.24|21.79|19.19|0
1754435400000|2025-08-05 23:10:00|21.82|19.22|21.78|19.18|21.83|19.23|21.78|19.18|0
1754435700000|2025-08-05 23:15:00|21.77|19.17|21.72|19.12|21.78|19.18|21.69|19.09|0
1754436000000|2025-08-05 23:20:00|21.71|19.11|21.77|19.17|21.78|19.18|21.71|19.11|0
1754436300000|2025-08-05 23:25:00|21.78|19.18|21.81|19.21|21.83|19.23|21.76|19.16|0
1754436600000|2025-08-05 23:30:00|21.8|19.2|21.89|19.29|21.91|19.31|21.8|19.2|0
1754436900000|2025-08-05 23:35:00|21.88|19.28|21.82|19.22|21.91|19.31|21.8|19.2|0
1754437200000|2025-08-05 23:40:00|21.81|19.21|21.74|19.14|21.81|19.21|21.74|19.14|0
1754437500000|2025-08-05 23:45:00|21.73|19.13|21.84|19.24|21.85|19.25|21.71|19.11|0
1754437800000|2025-08-05 23:50:00|21.85|19.25|21.9|19.3|21.9|19.3|21.83|19.23|0
1754438100000|2025-08-05 23:55:00|21.89|19.29|22|19.4|22.01|19.41|21.89|19.29|0
1754438400000|2025-08-06 00:00:00|22.01|19.41|21.8|19.2|22.01|19.41|21.76|19.16|0
1754438700000|2025-08-06 00:05:00|21.81|19.21|21.81|19.21|21.86|19.26|21.79|19.19|0
1754439000000|2025-08-06 00:10:00|21.8|19.2|21.8|19.2|21.87|19.27|21.74|19.14|0
1754439300000|2025-08-06 00:15:00|21.79|19.19|21.47|19.47|21.79|19.55|21.41|19.14|0
1754439600000|2025-08-06 00:20:00|21.49|19.49|21.4|19.4|21.55|19.55|21.4|19.4|0
1754439900000|2025-08-06 00:25:00|21.42|19.42|21.41|19.41|21.46|19.46|21.39|19.39|0
1754440200000|2025-08-06 00:30:00|21.42|19.42|21.41|19.41|21.49|19.49|21.36|19.36|0
1754440500000|2025-08-06 00:35:00|21.42|19.42|21.32|19.32|21.46|19.46|21.3|19.3|0
1754440800000|2025-08-06 00:40:00|21.33|19.33|21.35|19.35|21.46|19.46|21.32|19.32|0
1754441100000|2025-08-06 00:45:00|21.37|19.37|21.42|19.42|21.44|19.44|21.35|19.35|0
1754441400000|2025-08-06 00:50:00|21.43|19.43|21.43|19.43|21.46|19.46|21.4|19.4|0
1754441700000|2025-08-06 00:55:00|21.42|19.42|21.46|19.46|21.53|19.53|21.4|19.4|0
1754442000000|2025-08-06 01:00:00|21.45|19.45|21.46|19.46|21.55|19.55|21.43|19.43|0
1754442300000|2025-08-06 01:05:00|21.48|19.48|21.41|19.41|21.49|19.49|21.39|19.39|0
1754442600000|2025-08-06 01:10:00|21.43|19.43|21.46|19.46|21.55|19.55|21.41|19.41|0
1754442900000|2025-08-06 01:15:00|21.48|19.48|21.49|19.49|21.53|19.53|21.46|19.46|0
1754443200000|2025-08-06 01:20:00|21.5|19.5|21.48|19.48|21.5|19.5|21.46|19.46|0
1754443500000|2025-08-06 01:25:00|21.5|19.5|21.48|19.48|21.51|19.51|21.45|19.45|0
1754443800000|2025-08-06 01:30:00|21.49|19.49|21.33|19.33|21.49|19.49|21.31|19.31|0
1754444100000|2025-08-06 01:35:00|21.32|19.32|21.24|19.24|21.34|19.34|21.21|19.21|0
1754444400000|2025-08-06 01:40:00|21.23|19.23|21.14|19.14|21.25|19.25|21|19|0
1754444700000|2025-08-06 01:45:00|21.13|19.13|21.24|19.24|21.26|19.26|21.1|19.1|0
1754445000000|2025-08-06 01:50:00|21.25|19.25|21.12|19.12|21.25|19.25|21|19|0
1754445300000|2025-08-06 01:55:00|21.1|19.1|20.92|18.92|21.14|19.14|20.9|18.9|0
1754445600000|2025-08-06 02:00:00|20.93|18.93|20.93|18.93|20.96|18.96|20.9|18.9|0
1754445900000|2025-08-06 02:05:00|20.94|18.94|20.94|18.94|20.95|18.95|20.92|18.92|0
1754446200000|2025-08-06 02:10:00|20.93|18.93|20.94|18.94|20.97|18.97|20.9|18.9|0
1754446500000|2025-08-06 02:15:00|20.96|18.96|20.91|18.91|20.96|18.96|20.89|18.89|0
1754446800000|2025-08-06 02:20:00|20.92|18.92|20.73|18.73|20.92|18.92|20.7|18.7|0
1754447100000|2025-08-06 02:25:00|20.75|18.75|20.77|18.77|20.8|18.8|20.72|18.72|0
1754447400000|2025-08-06 02:30:00|20.76|18.76|20.68|18.68|20.76|18.76|20.56|18.56|0
1754447700000|2025-08-06 02:35:00|20.66|18.66|20.67|18.67|20.73|18.73|20.66|18.66|0
1754448000000|2025-08-06 02:40:00|20.66|18.66|20.66|18.66|20.74|18.74|20.66|18.66|0
1754448300000|2025-08-06 02:45:00|20.67|18.67|20.68|18.68|20.7|18.7|20.6|18.6|0
1754448600000|2025-08-06 02:50:00|20.69|18.69|20.74|18.74|20.77|18.77|20.66|18.66|0
1754448900000|2025-08-06 02:55:00|20.73|18.73|20.72|18.72|20.75|18.75|20.7|18.7|0
1754449200000|2025-08-06 03:00:00|20.73|18.73|20.72|18.72|20.77|18.77|20.7|18.7|0
1754449500000|2025-08-06 03:05:00|20.74|18.74|20.73|18.73|20.75|18.75|20.71|18.71|0
1754449800000|2025-08-06 03:10:00|20.74|18.74|20.75|18.75|20.76|18.76|20.72|18.72|0
1754450100000|2025-08-06 03:15:00|20.85|18.85|20.67|18.67|20.86|18.86|20.67|18.67|0
1754450400000|2025-08-06 03:20:00|20.68|18.68|20.69|18.69|20.71|18.71|20.64|18.64|0
1754450700000|2025-08-06 03:25:00|20.68|18.68|20.73|18.73|20.75|18.75|20.66|18.66|0
1754451000000|2025-08-06 03:30:00|20.72|18.72|20.66|18.66|20.74|18.74|20.66|18.66|0
1754451300000|2025-08-06 03:35:00|20.67|18.67|20.63|18.63|20.7|18.7|20.62|18.62|0
1754451600000|2025-08-06 03:40:00|20.64|18.64|20.63|18.63|20.65|18.65|20.62|18.62|0
1754451900000|2025-08-06 03:45:00|20.64|18.64|20.63|18.63|20.65|18.65|20.6|18.6|0
1754452200000|2025-08-06 03:50:00|20.62|18.62|20.62|18.62|20.65|18.65|20.6|18.6|0
1754452500000|2025-08-06 03:55:00|20.61|18.61|20.64|18.64|20.64|18.64|20.61|18.61|0
1754452800000|2025-08-06 04:00:00|20.6|18.6|20.57|18.57|20.65|18.65|20.55|18.55|0
1754453100000|2025-08-06 04:05:00|20.58|18.58|20.59|18.59|20.6|18.6|20.57|18.57|0
1754453400000|2025-08-06 04:10:00|20.6|18.6|20.6|18.6|20.61|18.61|20.58|18.58|0
1754453700000|2025-08-06 04:15:00|20.59|18.59|20.6|18.6|20.62|18.62|20.57|18.57|0
1754454000000|2025-08-06 04:20:00|20.59|18.59|20.6|18.6|20.6|18.6|20.55|18.55|0
1754454300000|2025-08-06 04:25:00|20.59|18.59|20.58|18.58|20.63|18.63|20.55|18.55|0
1754454600000|2025-08-06 04:30:00|20.57|18.57|20.52|18.52|20.58|18.58|20.4|18.4|0
1754454900000|2025-08-06 04:35:00|20.53|18.53|20.53|18.53|20.55|18.55|20.51|18.51|0
1754455200000|2025-08-06 04:40:00|20.54|18.54|20.54|18.54|20.57|18.57|20.52|18.52|0
1754455500000|2025-08-06 04:45:00|20.55|18.55|20.53|18.53|20.56|18.56|20.53|18.53|0
1754455800000|2025-08-06 04:50:00|20.54|18.54|20.53|18.53|20.56|18.56|20.52|18.52|0
1754456100000|2025-08-06 04:55:00|20.52|18.52|20.52|18.52|20.56|18.56|20.51|18.51|0
1754456400000|2025-08-06 05:00:00|20.51|18.51|20.55|18.55|20.55|18.55|20.46|18.46|0
1754456700000|2025-08-06 05:05:00|20.56|18.56|20.49|18.49|20.56|18.56|20.47|18.47|0
1754457000000|2025-08-06 05:10:00|20.5|18.5|20.5|18.5|20.52|18.52|20.46|18.46|0
1754457300000|2025-08-06 05:15:00|20.51|18.51|20.48|18.48|20.51|18.51|20.46|18.46|0
1754457600000|2025-08-06 05:20:00|20.49|18.49|20.43|18.43|20.5|18.5|20.42|18.42|0
1754457900000|2025-08-06 05:25:00|20.42|18.42|20.38|18.38|20.45|18.45|20.37|18.37|0
1754458200000|2025-08-06 05:30:00|20.37|18.37|20.21|18.21|20.41|18.41|20.2|18.2|0
1754458500000|2025-08-06 05:35:00|20.22|18.22|20.21|18.21|20.28|18.28|20.2|18.2|0
1754458800000|2025-08-06 05:40:00|20.24|18.24|20.16|18.16|20.24|18.24|20.16|18.16|0
1754459100000|2025-08-06 05:45:00|20.15|18.15|20.21|18.21|20.21|18.21|20.14|18.14|0
1754459400000|2025-08-06 05:50:00|20.2|18.2|20.24|18.24|20.25|18.25|20.16|18.16|0
1754459700000|2025-08-06 05:55:00|20.23|18.23|20.25|18.25|20.27|18.27|20.23|18.23|0
1754460000000|2025-08-06 06:00:00|20.24|18.24|20.23|18.23|20.26|18.26|20.2|18.2|0
1754460300000|2025-08-06 06:05:00|20.22|18.22|20.22|18.22|20.27|18.27|20.19|18.19|0
1754460600000|2025-08-06 06:10:00|20.21|18.21|20.23|18.23|20.27|18.27|20.19|18.19|0
1754460900000|2025-08-06 06:15:00|20.22|18.22|20.2|18.2|20.26|18.26|20.16|18.16|0
1754461200000|2025-08-06 06:20:00|20.19|18.19|20.19|18.19|20.22|18.22|20.17|18.17|0
1754461500000|2025-08-06 06:25:00|20.18|18.18|20.07|18.07|20.22|18.22|20.05|18.05|0
1754461800000|2025-08-06 06:30:00|20.1|18.1|20.06|18.06|20.11|18.11|20.03|18.03|0
1754462100000|2025-08-06 06:35:00|20.05|18.05|20.06|18.06|20.07|18.07|20.03|18.03|0
1754462400000|2025-08-06 06:40:00|20.05|18.05|20.11|18.11|20.12|18.12|20.05|18.05|0
1754462700000|2025-08-06 06:45:00|20.1|18.1|20.1|18.1|20.12|18.12|20.06|18.06|0
1754463000000|2025-08-06 06:50:00|20.09|18.09|20.13|18.13|20.13|18.13|20.07|18.07|0
1754463300000|2025-08-06 06:55:00|20.14|18.14|20.2|18.2|20.25|18.25|20.13|18.13|0
1754463600000|2025-08-06 07:00:00|20.19|18.19|20.14|18.14|20.23|18.23|20.13|18.13|0
1754463900000|2025-08-06 07:05:00|20.13|18.13|20.17|18.17|20.18|18.18|20.12|18.12|0
1754464200000|2025-08-06 07:10:00|20.18|18.18|19.94|17.94|20.18|18.18|19.88|17.88|0
1754464500000|2025-08-06 07:15:00|19.95|17.95|19.98|17.98|20.03|18.03|19.9|17.9|0
1754464800000|2025-08-06 07:20:00|19.99|17.99|20|18|20.05|18.05|19.97|17.97|0
1754465100000|2025-08-06 07:25:00|20.01|18.01|20|18|20.03|18.03|19.97|17.97|0
1754465400000|2025-08-06 07:30:00|19.99|17.99|20.05|18.05|20.05|18.05|19.96|17.96|0
1754465700000|2025-08-06 07:35:00|20.07|18.07|20.04|18.04|20.09|18.09|20.02|18.02|0
1754466000000|2025-08-06 07:40:00|20.03|18.03|20.06|18.06|20.08|18.08|20.03|18.03|0
1754466300000|2025-08-06 07:45:00|20.05|18.05|20.07|18.07|20.08|18.08|20.04|18.04|0
1754466600000|2025-08-06 07:50:00|20.05|18.05|20.03|18.03|20.13|18.13|20.02|18.02|0
1754466900000|2025-08-06 07:55:00|20.05|18.05|20|18|20.07|18.07|20|18|0
1754467200000|2025-08-06 08:00:00|20.02|18.02|20.11|18.11|20.17|18.17|20.02|18.02|0
1754467500000|2025-08-06 08:05:00|20.1|18.1|20.11|18.11|20.13|18.13|20.02|18.02|0
1754467800000|2025-08-06 08:10:00|20.12|18.12|20.09|18.09|20.13|18.13|20.09|18.09|0
1754468100000|2025-08-06 08:15:00|20.16|18.16|20.21|18.21|20.28|18.28|20.14|18.14|0
1754468400000|2025-08-06 08:20:00|20.22|18.22|20.25|18.25|20.28|18.28|20.19|18.19|0
1754468700000|2025-08-06 08:25:00|20.26|18.26|20.28|18.28|20.28|18.28|20.21|18.21|0
1754469000000|2025-08-06 08:30:00|20.27|18.27|20.25|18.25|20.28|18.28|20.23|18.23|0
1754469300000|2025-08-06 08:35:00|20.24|18.24|20.29|18.29|20.35|18.35|20.24|18.24|0
1754469600000|2025-08-06 08:40:00|20.3|18.3|20.53|18.53|20.62|18.62|20.3|18.3|0
1754469900000|2025-08-06 08:45:00|20.55|18.55|20.51|18.51|20.55|18.55|20.42|18.42|0
1754470200000|2025-08-06 08:50:00|20.5|18.5|20.53|18.53|20.55|18.55|20.47|18.47|0
1754470500000|2025-08-06 08:55:00|20.51|18.51|20.49|18.49|20.6|18.6|20.47|18.47|0
1754470800000|2025-08-06 09:00:00|20.5|18.5|20.46|18.46|20.53|18.53|20.43|18.43|0
1754471100000|2025-08-06 09:05:00|20.47|18.47|20.49|18.49|20.53|18.53|20.42|18.42|0
1754471400000|2025-08-06 09:10:00|20.5|18.5|20.39|18.39|20.51|18.51|20.38|18.38|0
1754471700000|2025-08-06 09:15:00|20.38|18.38|20.47|18.47|20.47|18.47|20.38|18.38|0
1754472000000|2025-08-06 09:20:00|20.45|18.45|20.5|18.5|20.57|18.57|20.44|18.44|0
1754472300000|2025-08-06 09:25:00|20.48|18.48|20.55|18.55|20.59|18.59|20.48|18.48|0
1754472600000|2025-08-06 09:30:00|20.54|18.54|20.59|18.59|20.63|18.63|20.52|18.52|0
1754472900000|2025-08-06 09:35:00|20.6|18.6|20.7|18.7|20.72|18.72|20.58|18.58|0
1754473200000|2025-08-06 09:40:00|20.71|18.71|20.7|18.7|20.74|18.74|20.67|18.67|0
1754473500000|2025-08-06 09:45:00|20.68|18.68|20.73|18.73|20.77|18.77|20.67|18.67|0
1754473800000|2025-08-06 09:50:00|20.75|18.75|20.68|18.68|20.75|18.75|20.68|18.68|0
1754474100000|2025-08-06 09:55:00|20.67|18.67|20.67|18.67|20.79|18.79|20.67|18.67|0
1754474400000|2025-08-06 10:00:00|20.68|18.68|20.85|18.85|20.86|18.86|20.68|18.68|0
1754474700000|2025-08-06 10:05:00|20.84|18.84|20.82|18.82|20.93|18.93|20.81|18.81|0
1754475000000|2025-08-06 10:10:00|20.83|18.83|20.7|18.7|20.84|18.84|20.66|18.66|0
1754475300000|2025-08-06 10:15:00|20.69|18.69|20.84|18.84|20.85|18.85|20.61|18.61|0
1754475600000|2025-08-06 10:20:00|20.83|18.83|20.86|18.86|20.95|18.95|20.77|18.77|0
1754475900000|2025-08-06 10:25:00|20.87|18.87|20.68|18.68|20.91|18.91|20.68|18.68|0
1754476200000|2025-08-06 10:30:00|20.7|18.7|20.73|18.73|20.76|18.76|20.67|18.67|0
1754476500000|2025-08-06 10:35:00|20.74|18.74|20.73|18.73|20.81|18.81|20.66|18.66|0
1754476800000|2025-08-06 10:40:00|20.74|18.74|20.97|18.97|20.97|18.97|20.74|18.74|0
1754477100000|2025-08-06 10:45:00|20.96|18.96|21.08|19.08|21.11|19.11|20.92|18.92|0
1754477400000|2025-08-06 10:50:00|21.09|19.09|20.98|18.98|21.1|19.1|20.96|18.96|0
1754477700000|2025-08-06 10:55:00|20.99|18.99|20.88|18.88|20.99|18.99|20.73|18.73|0
1754478000000|2025-08-06 11:00:00|20.87|18.87|20.73|18.73|20.91|18.91|20.66|18.66|0
1754478300000|2025-08-06 11:05:00|20.77|18.77|20.76|18.76|20.88|18.88|20.71|18.71|0
1754478600000|2025-08-06 11:10:00|20.77|18.77|20.79|18.79|20.88|18.88|20.7|18.7|0
1754478900000|2025-08-06 11:15:00|20.8|18.8|20.84|18.84|20.88|18.88|20.77|18.77|0
1754479200000|2025-08-06 11:20:00|20.83|18.83|20.85|18.85|20.88|18.88|20.81|18.81|0
1754479500000|2025-08-06 11:25:00|20.86|18.86|20.83|18.83|20.89|18.89|20.81|18.81|0
1754479800000|2025-08-06 11:30:00|20.82|18.82|20.75|18.75|20.82|18.82|20.66|18.66|0
1754480100000|2025-08-06 11:35:00|20.77|18.77|20.71|18.71|20.79|18.79|20.7|18.7|0
1754480400000|2025-08-06 11:40:00|20.72|18.72|20.73|18.73|20.86|18.86|20.71|18.71|0
1754480700000|2025-08-06 11:45:00|20.71|18.71|20.75|18.75|20.77|18.77|20.71|18.71|0
1754481000000|2025-08-06 11:50:00|20.74|18.74|20.79|18.79|20.81|18.81|20.73|18.73|0
1754481300000|2025-08-06 11:55:00|20.8|18.8|20.84|18.84|20.88|18.88|20.79|18.79|0
1754481600000|2025-08-06 12:00:00|20.83|18.83|20.95|18.95|20.96|18.96|20.75|18.75|0
1754481900000|2025-08-06 12:05:00|20.97|18.97|21.05|19.05|21.07|19.07|20.93|18.93|0
1754482200000|2025-08-06 12:10:00|21.03|19.03|21.08|19.08|21.13|19.13|21.02|19.02|0
1754482500000|2025-08-06 12:15:00|21.09|19.09|20.97|18.97|21.1|19.1|20.96|18.96|0
1754482800000|2025-08-06 12:20:00|20.96|18.96|20.82|18.82|20.97|18.97|20.76|18.76|0
1754483100000|2025-08-06 12:25:00|20.83|18.83|20.93|18.93|20.97|18.97|20.83|18.83|0
1754483400000|2025-08-06 12:30:00|20.94|18.94|20.93|18.93|21.04|19.04|20.91|18.91|0
1754483700000|2025-08-06 12:35:00|20.92|18.92|20.99|18.99|20.99|18.99|20.9|18.9|0
1754484000000|2025-08-06 12:40:00|20.97|18.97|20.99|18.99|21|19|20.93|18.93|0
1754484300000|2025-08-06 12:45:00|20.97|18.97|20.88|18.88|20.99|18.99|20.85|18.85|0
1754484600000|2025-08-06 12:50:00|20.87|18.87|20.86|18.86|20.93|18.93|20.86|18.86|0
1754484900000|2025-08-06 12:55:00|20.85|18.85|20.9|18.9|20.91|18.91|20.84|18.84|0
1754485200000|2025-08-06 13:00:00|20.34|18.34|20.84|18.84|20.91|18.91|20.34|18.34|0
1754485500000|2025-08-06 13:05:00|20.85|18.85|20.79|18.79|20.85|18.85|20.78|18.78|0
1754485800000|2025-08-06 13:10:00|20.78|18.78|20.76|18.76|20.8|18.8|20.75|18.75|0
1754486100000|2025-08-06 13:15:00|20.72|18.72|20.69|18.69|20.75|18.75|20.68|18.68|0
1754486400000|2025-08-06 13:20:00|20.68|18.68|21.09|18.49|21.09|18.82|20.67|18.49|0
1754486700000|2025-08-06 13:25:00|21.08|18.48|21.17|18.57|21.18|18.58|21.05|18.45|0
1754487000000|2025-08-06 13:30:00|21.12|19.12|20.76|18.76|21.17|19.17|20.75|18.75|0
1754487300000|2025-08-06 13:35:00|20.78|18.78|21.02|19.02|21.09|19.09|20.67|18.67|0
1754487600000|2025-08-06 13:40:00|21.05|19.05|20.8|18.8|21.17|19.17|20.8|18.8|0
1754487900000|2025-08-06 13:45:00|20.76|18.76|20.55|18.55|20.84|18.84|20.5|18.5|0
1754488200000|2025-08-06 13:50:00|20.56|18.56|20.4|18.4|20.89|18.89|20.36|18.36|0
1754488500000|2025-08-06 13:55:00|20.39|18.39|20.65|18.65|20.66|18.66|20.3|18.3|0
1754488800000|2025-08-06 14:00:00|20.63|18.63|20.19|18.19|20.76|18.76|20.19|18.19|0
1754489100000|2025-08-06 14:05:00|20.2|18.2|20.08|18.08|20.24|18.24|20.05|18.05|0
1754489400000|2025-08-06 14:10:00|20.09|18.09|20.38|18.38|20.38|18.38|20.08|18.08|0
1754489700000|2025-08-06 14:15:00|20.36|18.36|20.39|18.39|20.48|18.48|20.27|18.27|0
1754490000000|2025-08-06 14:20:00|20.41|18.41|20.8|18.8|20.99|18.99|20.33|18.33|0
1754490300000|2025-08-06 14:25:00|20.81|18.81|20.62|18.62|20.94|18.94|20.6|18.6|0
1754490600000|2025-08-06 14:30:00|20.57|18.57|20.6|18.6|20.73|18.73|20.54|18.54|0
1754490900000|2025-08-06 14:35:00|20.62|18.62|20.11|18.11|20.63|18.63|20.09|18.09|0
1754491200000|2025-08-06 14:40:00|20.13|18.13|20.03|18.03|20.2|18.2|20.02|18.02|0
1754491500000|2025-08-06 14:45:00|20.02|18.02|20.03|18.03|20.08|18.08|19.92|17.92|0
1754491800000|2025-08-06 14:50:00|20.04|18.04|19.89|17.89|20.15|18.15|19.89|17.89|0
1754492100000|2025-08-06 14:55:00|19.88|17.88|19.89|17.89|19.96|17.96|19.76|17.76|0
1754492400000|2025-08-06 15:00:00|19.88|17.88|19.95|17.95|19.99|17.99|19.83|17.83|0
1754492700000|2025-08-06 15:05:00|19.96|17.96|19.95|17.95|20.08|18.08|19.94|17.94|0
1754493000000|2025-08-06 15:10:00|19.99|17.99|19.93|17.93|20.11|18.11|19.92|17.92|0
1754493300000|2025-08-06 15:15:00|19.94|17.94|19.85|17.85|19.96|17.96|19.81|17.81|0
1754493600000|2025-08-06 15:20:00|19.84|17.84|19.71|17.71|19.87|17.87|19.7|17.7|0
1754493900000|2025-08-06 15:25:00|19.72|17.72|19.7|17.7|19.76|17.76|19.58|17.58|0
1754494200000|2025-08-06 15:30:00|19.71|17.71|19.59|17.59|19.71|17.71|19.54|17.54|0
1754494500000|2025-08-06 15:35:00|19.58|17.58|19.78|17.78|19.84|17.84|19.51|17.51|0
1754494800000|2025-08-06 15:40:00|19.77|17.77|19.66|17.66|19.91|17.91|19.6|17.6|0
1754495100000|2025-08-06 15:45:00|19.65|17.65|19.54|17.54|19.67|17.67|19.51|17.51|0
1754495400000|2025-08-06 15:50:00|19.53|17.53|19.46|17.46|19.59|17.59|19.36|17.36|0
1754495700000|2025-08-06 15:55:00|19.47|17.47|19.49|17.49|19.54|17.54|19.44|17.44|0
1754496000000|2025-08-06 16:00:00|19.51|17.51|19.52|17.52|19.62|17.62|19.51|17.51|0
1754496300000|2025-08-06 16:05:00|19.53|17.53|19.55|17.55|19.59|17.59|19.51|17.51|0
1754496600000|2025-08-06 16:10:00|19.54|17.54|19.63|17.63|19.7|17.7|19.53|17.53|0
1754496900000|2025-08-06 16:15:00|19.64|17.64|19.63|17.63|19.7|17.7|19.6|17.6|0
1754497200000|2025-08-06 16:20:00|19.65|17.65|19.63|17.63|19.72|17.72|19.62|17.62|0
1754497500000|2025-08-06 16:25:00|19.62|17.62|19.64|17.64|19.68|17.68|19.6|17.6|0
1754497800000|2025-08-06 16:30:00|19.65|17.65|19.74|17.74|19.8|17.8|19.63|17.63|0
1754498100000|2025-08-06 16:35:00|19.73|17.73|19.66|17.66|19.73|17.73|19.49|17.49|0
1754498400000|2025-08-06 16:40:00|19.67|17.67|19.83|17.83|19.83|17.83|19.62|17.62|0
1754498700000|2025-08-06 16:45:00|19.81|17.81|19.85|17.85|19.91|17.91|19.76|17.76|0
1754499000000|2025-08-06 16:50:00|19.86|17.86|19.69|17.69|19.9|17.9|19.67|17.67|0
1754499300000|2025-08-06 16:55:00|19.68|17.68|19.74|17.74|19.77|17.77|19.67|17.67|0
1754499600000|2025-08-06 17:00:00|19.75|17.75|19.69|17.69|19.79|17.79|19.63|17.63|0
1754499900000|2025-08-06 17:05:00|19.7|17.7|19.67|17.67|19.74|17.74|19.67|17.67|0
1754500200000|2025-08-06 17:10:00|19.68|17.68|19.69|17.69|19.75|17.75|19.65|17.65|0
1754500500000|2025-08-06 17:15:00|19.68|17.68|19.79|17.79|19.83|17.83|19.68|17.68|0
1754500800000|2025-08-06 17:20:00|19.78|17.78|19.76|17.76|19.8|17.8|19.69|17.69|0
1754501100000|2025-08-06 17:25:00|19.73|17.73|19.74|17.74|19.79|17.79|19.69|17.69|0
1754501400000|2025-08-06 17:30:00|19.75|17.75|19.63|17.63|19.79|17.79|19.63|17.63|0
1754501700000|2025-08-06 17:35:00|19.62|17.62|19.65|17.65|19.67|17.67|19.62|17.62|0
1754502000000|2025-08-06 17:40:00|19.66|17.66|19.56|17.56|19.66|17.66|19.53|17.53|0
1754502300000|2025-08-06 17:45:00|19.55|17.55|19.64|17.64|19.69|17.69|19.54|17.54|0
1754502600000|2025-08-06 17:50:00|19.63|17.63|19.74|17.74|19.76|17.76|19.62|17.62|0
1754502900000|2025-08-06 17:55:00|19.75|17.75|19.72|17.72|19.75|17.75|19.66|17.66|0
1754503200000|2025-08-06 18:00:00|19.7|17.7|19.54|17.54|19.71|17.71|19.51|17.51|0
1754503500000|2025-08-06 18:05:00|19.55|17.55|19.35|17.35|19.56|17.56|19.32|17.32|0
1754503800000|2025-08-06 18:10:00|19.4|17.4|19.47|17.47|19.49|17.49|19.39|17.39|0
1754504100000|2025-08-06 18:15:00|19.46|17.46|19.45|17.45|19.51|17.51|19.4|17.4|0
1754504400000|2025-08-06 18:20:00|19.46|17.46|19.45|17.45|19.47|17.47|19.41|17.41|0
1754504700000|2025-08-06 18:25:00|19.46|17.46|19.35|17.35|19.46|17.46|19.34|17.34|0
1754505000000|2025-08-06 18:30:00|19.36|17.36|19.44|17.44|19.5|17.5|19.32|17.32|0
1754505300000|2025-08-06 18:35:00|19.45|17.45|19.58|17.58|19.58|17.58|19.41|17.41|0
1754505600000|2025-08-06 18:40:00|19.55|17.55|19.64|17.64|19.65|17.65|19.53|17.53|0
1754505900000|2025-08-06 18:45:00|19.65|17.65|19.65|17.65|19.67|17.67|19.58|17.58|0
1754506200000|2025-08-06 18:50:00|19.64|17.64|19.76|17.76|19.77|17.77|19.64|17.64|0
1754506500000|2025-08-06 18:55:00|19.75|17.75|19.83|17.83|19.88|17.88|19.73|17.73|0
1754506800000|2025-08-06 19:00:00|19.84|17.84|19.79|17.79|19.84|17.84|19.74|17.74|0
1754507100000|2025-08-06 19:05:00|19.8|17.8|19.91|17.91|19.93|17.93|19.78|17.78|0
1754507400000|2025-08-06 19:10:00|19.92|17.92|19.89|17.89|19.95|17.95|19.87|17.87|0
1754507700000|2025-08-06 19:15:00|19.88|17.88|19.8|17.8|19.95|17.95|19.78|17.78|0
1754508000000|2025-08-06 19:20:00|19.84|17.84|19.82|17.82|19.88|17.88|19.78|17.78|0
1754508300000|2025-08-06 19:25:00|19.83|17.83|19.79|17.79|19.86|17.86|19.77|17.77|0
1754508600000|2025-08-06 19:30:00|19.81|17.81|19.74|17.74|19.89|17.89|19.73|17.73|0
1754508900000|2025-08-06 19:35:00|19.76|17.76|19.75|17.75|19.77|17.77|19.71|17.71|0
1754509200000|2025-08-06 19:40:00|19.74|17.74|19.9|17.9|19.91|17.91|19.74|17.74|0
1754509500000|2025-08-06 19:45:00|19.91|17.91|19.92|17.92|19.98|17.98|19.89|17.89|0
1754509800000|2025-08-06 19:50:00|20.02|18.02|19.93|17.93|20.07|18.07|19.92|17.92|0
1754510100000|2025-08-06 19:55:00|19.96|17.96|19.94|17.94|20.08|18.08|19.94|17.94|0
1754510400000|2025-08-06 20:00:00|19.95|17.95|20.02|18.02|20.08|18.08|19.95|17.95|0
1754510700000|2025-08-06 20:05:00|20.04|18.04|20.01|18.01|20.04|18.04|19.96|17.96|0
1754511000000|2025-08-06 20:10:00|20.02|18.02|20.05|18.05|20.15|18.15|19.97|17.97|0
1754511300000|2025-08-06 20:15:00|20.07|18.07|20.04|18.04|20.07|18.07|20.02|18.02|0
1754511600000|2025-08-06 20:20:00|20.03|18.03|20.02|18.02|20.05|18.05|20.02|18.02|0
1754511900000|2025-08-06 20:25:00|20.03|18.03|19.98|17.98|20.05|18.05|19.98|17.98|0
1754512200000|2025-08-06 20:30:00|19.99|17.99|19.98|17.98|20|18|19.97|17.97|0
1754512500000|2025-08-06 20:35:00|19.99|17.99|20.04|18.04|20.08|18.08|19.95|17.95|0
1754512800000|2025-08-06 20:40:00|20.05|18.05|20.03|18.03|20.05|18.05|20.02|18.02|0
1754513100000|2025-08-06 20:45:00|20.02|18.02|20.03|18.03|20.07|18.07|20.01|18.01|0
1754513400000|2025-08-06 20:50:00|20.04|18.04|20.03|18.03|20.05|18.05|20.01|18.01|0
1754513700000|2025-08-06 20:55:00|20.33|17.73|20.3|17.7|20.36|17.76|20.3|17.7|0
1754514000000|2025-08-06 21:00:00|20.32|17.72|20.31|17.71|20.34|17.74|20.3|17.7|0
1754514300000|2025-08-06 21:05:00|20.3|17.7|20.29|17.69|20.3|17.7|20.29|17.69|0
1754514600000|2025-08-06 21:10:00|20.28|17.68|20.28|17.68|20.29|17.69|20.28|17.68|0
1754514900000|2025-08-06 21:15:00|20.29|17.69|20.26|17.66|20.29|17.69|20.24|17.64|0
1754515200000|2025-08-06 21:20:00|20.27|17.67|20.27|17.67|20.27|17.67|20.26|17.66|0
1754515500000|2025-08-06 21:25:00|20.26|17.66|20.53|17.93|20.53|17.93|20.26|17.66|0
1754515800000|2025-08-06 21:30:00|20.54|17.94|20.71|18.11|20.8|18.2|20.53|17.93|0
1754516100000|2025-08-06 21:35:00|20.74|18.14|20.62|18.02|20.79|18.19|20.62|18.02|0
1754516400000|2025-08-06 21:40:00|20.65|18.05|20.42|17.82|20.65|18.05|20.39|17.79|0
1754516700000|2025-08-06 21:45:00|20.41|17.81|20.45|17.85|20.57|17.97|20.41|17.81|0
1754517000000|2025-08-06 21:50:00|20.44|17.84|20.31|17.71|20.45|17.85|20.31|17.71|0
1754517300000|2025-08-06 21:55:00|20.3|17.7|20.37|17.77|20.37|17.77|20.22|17.62|0
1754517600000|2025-08-06 22:00:00|20.36|17.76|20.46|17.86|20.49|17.89|20.21|17.61|0
1754517900000|2025-08-06 22:05:00|20.45|17.85|20.29|17.69|20.49|17.89|20.27|17.67|0
1754518200000|2025-08-06 22:10:00|20.28|17.68|20.28|17.68|20.3|17.7|20.2|17.6|0
1754518500000|2025-08-06 22:15:00|20.27|17.67|20.14|17.54|20.29|17.69|20.12|17.52|0
1754518800000|2025-08-06 22:20:00|20.15|17.55|20.09|17.49|20.15|17.55|20.09|17.49|0
1754519100000|2025-08-06 22:25:00|20.08|17.48|19.85|17.25|20.09|17.49|19.82|17.22|0
1754519400000|2025-08-06 22:30:00|19.87|17.27|19.82|17.22|19.89|17.29|19.74|17.14|0
1754519700000|2025-08-06 22:35:00|19.81|17.21|19.87|17.27|19.9|17.3|19.8|17.2|0
1754520000000|2025-08-06 22:40:00|19.88|17.28|19.9|17.3|19.91|17.31|19.83|17.23|0
1754520300000|2025-08-06 22:45:00|19.89|17.29|19.92|17.32|19.93|17.33|19.87|17.27|0
1754520600000|2025-08-06 22:50:00|19.93|17.33|19.91|17.31|19.96|17.36|19.86|17.26|0
1754520900000|2025-08-06 22:55:00|19.9|17.3|19.87|17.27|19.93|17.33|19.87|17.27|0
1754521200000|2025-08-06 23:00:00|19.85|17.25|19.82|17.22|19.85|17.25|19.79|17.19|0
1754521500000|2025-08-06 23:05:00|19.83|17.23|19.74|17.14|19.84|17.24|19.72|17.12|0
1754521800000|2025-08-06 23:10:00|19.75|17.15|19.79|17.19|19.8|17.2|19.74|17.14|0
1754522100000|2025-08-06 23:15:00|19.78|17.18|19.85|17.25|19.87|17.27|19.78|17.18|0
1754522400000|2025-08-06 23:20:00|19.86|17.26|19.81|17.21|19.86|17.26|19.81|17.21|0
1754522700000|2025-08-06 23:25:00|19.8|17.2|19.85|17.25|19.87|17.27|19.8|17.2|0
1754523000000|2025-08-06 23:30:00|19.86|17.26|19.85|17.25|19.87|17.27|19.83|17.23|0
1754523300000|2025-08-06 23:35:00|19.84|17.24|19.86|17.26|19.86|17.26|19.81|17.21|0
1754523600000|2025-08-06 23:40:00|19.85|17.25|19.88|17.28|19.89|17.29|19.84|17.24|0
1754523900000|2025-08-06 23:45:00|19.89|17.29|19.92|17.32|19.94|17.34|19.86|17.26|0
1754524200000|2025-08-06 23:50:00|19.93|17.33|19.94|17.34|19.94|17.34|19.9|17.3|0
1754524500000|2025-08-06 23:55:00|19.93|17.33|19.94|17.34|19.99|17.39|19.92|17.32|0
1754524800000|2025-08-07 00:00:00|19.95|17.35|19.9|17.3|20|17.4|19.9|17.3|0
1754525100000|2025-08-07 00:05:00|19.91|17.31|19.88|17.28|19.94|17.34|19.88|17.28|0
1754525400000|2025-08-07 00:10:00|19.89|17.29|19.87|17.27|19.91|17.31|19.87|17.27|0
1754525700000|2025-08-07 00:15:00|19.88|17.28|19.54|17.54|19.88|17.63|19.53|17.26|0
1754526000000|2025-08-07 00:20:00|19.53|17.53|19.49|17.49|19.56|17.56|19.47|17.47|0
1754526300000|2025-08-07 00:25:00|19.48|17.48|19.46|17.46|19.51|17.51|19.43|17.43|0
1754526600000|2025-08-07 00:30:00|19.45|17.45|19.46|17.46|19.49|17.49|19.4|17.4|0
1754526900000|2025-08-07 00:35:00|19.44|17.44|19.44|17.44|19.46|17.46|19.43|17.43|0
1754527200000|2025-08-07 00:40:00|19.45|17.45|19.46|17.46|19.48|17.48|19.4|17.4|0
1754527500000|2025-08-07 00:45:00|19.45|17.45|19.41|17.41|19.47|17.47|19.39|17.39|0
1754527800000|2025-08-07 00:50:00|19.4|17.4|19.41|17.41|19.44|17.44|19.36|17.36|0
1754528100000|2025-08-07 00:55:00|19.4|17.4|19.4|17.4|19.42|17.42|19.37|17.37|0
1754528400000|2025-08-07 01:00:00|19.42|17.42|19.4|17.4|19.43|17.43|19.38|17.38|0
1754528700000|2025-08-07 01:05:00|19.39|17.39|19.4|17.4|19.42|17.42|19.38|17.38|0
1754529000000|2025-08-07 01:10:00|19.41|17.41|19.39|17.39|19.43|17.43|19.37|17.37|0
1754529300000|2025-08-07 01:15:00|19.4|17.4|19.39|17.39|19.46|17.46|19.39|17.39|0
1754529600000|2025-08-07 01:20:00|19.41|17.41|19.4|17.4|19.42|17.42|19.37|17.37|0
1754529900000|2025-08-07 01:25:00|19.39|17.39|19.41|17.41|19.42|17.42|19.37|17.37|0
1754530200000|2025-08-07 01:30:00|19.42|17.42|19.41|17.41|19.42|17.42|19.38|17.38|0
1754530500000|2025-08-07 01:35:00|19.4|17.4|19.39|17.39|19.42|17.42|19.36|17.36|0
1754530800000|2025-08-07 01:40:00|19.4|17.4|19.39|17.39|19.42|17.42|19.37|17.37|0
1754531100000|2025-08-07 01:45:00|19.32|17.32|19.3|17.3|19.32|17.32|19.27|17.27|0
1754531400000|2025-08-07 01:50:00|19.31|17.31|19.29|17.29|19.31|17.31|19.27|17.27|0
1754531700000|2025-08-07 01:55:00|19.3|17.3|19.31|17.31|19.34|17.34|19.27|17.27|0
1754532000000|2025-08-07 02:00:00|19.33|17.33|19.28|17.28|19.34|17.34|19.26|17.26|0
1754532300000|2025-08-07 02:05:00|19.29|17.29|19.29|17.29|19.31|17.31|19.25|17.25|0
1754532600000|2025-08-07 02:10:00|19.27|17.27|19.3|17.3|19.32|17.32|19.27|17.27|0
1754532900000|2025-08-07 02:15:00|19.31|17.31|19.3|17.3|19.32|17.32|19.29|17.29|0
1754533200000|2025-08-07 02:20:00|19.29|17.29|19.31|17.31|19.32|17.32|19.27|17.27|0
1754533500000|2025-08-07 02:25:00|19.29|17.29|19.35|17.35|19.36|17.36|19.28|17.28|0
1754533800000|2025-08-07 02:30:00|19.34|17.34|19.33|17.33|19.36|17.36|19.33|17.33|0
1754534100000|2025-08-07 02:35:00|19.32|17.32|19.29|17.29|19.32|17.32|19.28|17.28|0
1754534400000|2025-08-07 02:40:00|19.28|17.28|19.29|17.29|19.31|17.31|19.27|17.27|0
1754534700000|2025-08-07 02:45:00|19.3|17.3|19.34|17.34|19.38|17.38|19.29|17.29|0
1754535000000|2025-08-07 02:50:00|19.35|17.35|19.34|17.34|19.36|17.36|19.33|17.33|0
1754535300000|2025-08-07 02:55:00|19.36|17.36|19.33|17.33|19.36|17.36|19.33|17.33|0
1754535600000|2025-08-07 03:00:00|19.36|17.36|19.34|17.34|19.36|17.36|19.32|17.32|0
1754535900000|2025-08-07 03:05:00|19.36|17.36|19.35|17.35|19.38|17.38|19.32|17.32|0
1754536200000|2025-08-07 03:10:00|19.36|17.36|19.35|17.35|19.37|17.37|19.33|17.33|0
1754536500000|2025-08-07 03:15:00|19.36|17.36|19.35|17.35|19.36|17.36|19.31|17.31|0
1754536800000|2025-08-07 03:20:00|19.36|17.36|19.38|17.38|19.38|17.38|19.32|17.32|0
1754537100000|2025-08-07 03:25:00|19.36|17.36|19.35|17.35|19.38|17.38|19.33|17.33|0
1754537400000|2025-08-07 03:30:00|19.34|17.34|19.33|17.33|19.37|17.37|19.33|17.33|0
1754537700000|2025-08-07 03:35:00|19.34|17.34|19.34|17.34|19.35|17.35|19.33|17.33|0
1754538000000|2025-08-07 03:40:00|19.33|17.33|19.35|17.35|19.37|17.37|19.33|17.33|0
1754538300000|2025-08-07 03:45:00|19.36|17.36|19.36|17.36|19.37|17.37|19.32|17.32|0
1754538600000|2025-08-07 03:50:00|19.35|17.35|19.35|17.35|19.37|17.37|19.3|17.3|0
1754538900000|2025-08-07 03:55:00|19.36|17.36|19.35|17.35|19.37|17.37|19.34|17.34|0
1754539200000|2025-08-07 04:00:00|19.65|17.65|19.35|17.35|19.66|17.66|19.32|17.32|0
1754539500000|2025-08-07 04:05:00|19.34|17.34|19.36|17.36|19.37|17.37|19.33|17.33|0
1754539800000|2025-08-07 04:10:00|19.35|17.35|19.35|17.35|19.36|17.36|19.33|17.33|0
1754540100000|2025-08-07 04:15:00|19.36|17.36|19.36|17.36|19.36|17.36|19.33|17.33|0
1754540400000|2025-08-07 04:20:00|19.35|17.35|19.36|17.36|19.36|17.36|19.33|17.33|0
1754540700000|2025-08-07 04:25:00|19.37|17.37|19.37|17.37|19.4|17.4|19.35|17.35|0
1754541000000|2025-08-07 04:30:00|19.36|17.36|19.35|17.35|19.37|17.37|19.33|17.33|0
1754541300000|2025-08-07 04:35:00|19.36|17.36|19.4|17.4|19.46|17.46|19.34|17.34|0
1754541600000|2025-08-07 04:40:00|19.38|17.38|19.46|17.46|19.47|17.47|19.38|17.38|0
1754541900000|2025-08-07 04:45:00|19.45|17.45|19.5|17.5|19.52|17.52|19.45|17.45|0
1754542200000|2025-08-07 04:50:00|19.51|17.51|19.49|17.49|19.53|17.53|19.48|17.48|0
1754542500000|2025-08-07 04:55:00|19.48|17.48|19.51|17.51|19.51|17.51|19.47|17.47|0
1754542800000|2025-08-07 05:00:00|19.5|17.5|19.53|17.53|19.53|17.53|19.45|17.45|0
1754543100000|2025-08-07 05:05:00|19.54|17.54|19.53|17.53|19.56|17.56|19.51|17.51|0
1754543400000|2025-08-07 05:10:00|19.54|17.54|19.54|17.54|19.58|17.58|19.5|17.5|0
1754543700000|2025-08-07 05:15:00|19.53|17.53|19.56|17.56|19.57|17.57|19.51|17.51|0
1754544000000|2025-08-07 05:20:00|19.55|17.55|19.54|17.54|19.56|17.56|19.52|17.52|0
1754544300000|2025-08-07 05:25:00|19.55|17.55|19.44|17.44|19.55|17.55|19.44|17.44|0
1754544600000|2025-08-07 05:30:00|19.43|17.43|19.44|17.44|19.46|17.46|19.42|17.42|0
1754544900000|2025-08-07 05:35:00|19.42|17.42|19.45|17.45|19.48|17.48|19.41|17.41|0
1754545200000|2025-08-07 05:40:00|19.44|17.44|19.44|17.44|19.46|17.46|19.44|17.44|0
1754545500000|2025-08-07 05:45:00|19.46|17.46|19.44|17.44|19.48|17.48|19.43|17.43|0
1754545800000|2025-08-07 05:50:00|19.45|17.45|19.45|17.45|19.47|17.47|19.42|17.42|0
1754546100000|2025-08-07 05:55:00|19.44|17.44|19.42|17.42|19.46|17.46|19.42|17.42|0
1754546400000|2025-08-07 06:00:00|19.43|17.43|19.34|17.34|19.45|17.45|19.27|17.27|0
1754546700000|2025-08-07 06:05:00|19.33|17.33|19.34|17.34|19.39|17.39|19.32|17.32|0
1754547000000|2025-08-07 06:10:00|19.32|17.32|19.34|17.34|19.38|17.38|19.31|17.31|0
1754547300000|2025-08-07 06:15:00|19.35|17.35|19.35|17.35|19.38|17.38|19.32|17.32|0
1754547600000|2025-08-07 06:20:00|19.36|17.36|19.29|17.29|19.37|17.37|19.28|17.28|0
1754547900000|2025-08-07 06:25:00|19.28|17.28|19.3|17.3|19.33|17.33|19.27|17.27|0
1754548200000|2025-08-07 06:30:00|19.29|17.29|19.16|17.16|19.31|17.31|19.14|17.14|0
1754548500000|2025-08-07 06:35:00|19.15|17.15|19.26|17.26|19.26|17.26|19.14|17.14|0
1754548800000|2025-08-07 06:40:00|19.27|17.27|19.29|17.29|19.31|17.31|19.25|17.25|0
1754549100000|2025-08-07 06:45:00|19.3|17.3|19.3|17.3|19.31|17.31|19.23|17.23|0
1754549400000|2025-08-07 06:50:00|19.29|17.29|19.3|17.3|19.32|17.32|19.28|17.28|0
1754549700000|2025-08-07 06:55:00|19.29|17.29|19.33|17.33|19.37|17.37|19.27|17.27|0
1754550000000|2025-08-07 07:00:00|19.34|17.34|19.35|17.35|19.42|17.42|19.28|17.28|0
1754550300000|2025-08-07 07:05:00|19.36|17.36|19.13|17.13|19.36|17.36|19.13|17.13|0
1754550600000|2025-08-07 07:10:00|19.15|17.15|19.08|17.08|19.17|17.17|19.08|17.08|0
1754550900000|2025-08-07 07:15:00|19.07|17.07|19.11|17.11|19.13|17.13|19|17|0
1754551200000|2025-08-07 07:20:00|19.16|17.16|19.07|17.07|19.19|17.19|19.07|17.07|0
1754551500000|2025-08-07 07:25:00|19.09|17.09|19.19|17.19|19.19|17.19|19.08|17.08|0
1754551800000|2025-08-07 07:30:00|19.2|17.2|19.21|17.21|19.22|17.22|19.17|17.17|0
1754552100000|2025-08-07 07:35:00|19.2|17.2|19.19|17.19|19.21|17.21|19.17|17.17|0
1754552400000|2025-08-07 07:40:00|19.2|17.2|19.14|17.14|19.21|17.21|19.1|17.1|0
1754552700000|2025-08-07 07:45:00|19.13|17.13|19.11|17.11|19.16|17.16|19.03|17.03|0
1754553000000|2025-08-07 07:50:00|19.1|17.1|19.04|17.04|19.13|17.13|19.03|17.03|0
1754553300000|2025-08-07 07:55:00|19.03|17.03|18.95|16.95|19.07|17.07|18.94|16.94|0
1754553600000|2025-08-07 08:00:00|18.94|16.94|18.8|16.8|18.96|16.96|18.76|16.76|0
1754553900000|2025-08-07 08:05:00|18.79|16.79|18.8|16.8|18.83|16.83|18.76|16.76|0
1754554200000|2025-08-07 08:10:00|18.81|16.81|18.79|16.79|18.84|16.84|18.78|16.78|0
1754554500000|2025-08-07 08:15:00|18.78|16.78|18.75|16.75|18.85|16.85|18.74|16.74|0
1754554800000|2025-08-07 08:20:00|18.74|16.74|18.7|16.7|18.8|16.8|18.66|16.66|0
1754555100000|2025-08-07 08:25:00|18.69|16.69|18.57|16.57|18.72|16.72|18.51|16.51|0
1754555400000|2025-08-07 08:30:00|18.58|16.58|18.61|16.61|18.64|16.64|18.48|16.48|0
1754555700000|2025-08-07 08:35:00|18.6|16.6|18.72|16.72|18.74|16.74|18.6|16.6|0
1754556000000|2025-08-07 08:40:00|18.71|16.71|18.7|16.7|18.75|16.75|18.68|16.68|0
1754556300000|2025-08-07 08:45:00|18.69|16.69|18.69|16.69|18.72|16.72|18.66|16.66|0
1754556600000|2025-08-07 08:50:00|18.71|16.71|18.66|16.66|18.72|16.72|18.64|16.64|0
1754556900000|2025-08-07 08:55:00|18.67|16.67|18.67|16.67|18.7|16.7|18.63|16.63|0
1754557200000|2025-08-07 09:00:00|18.66|16.66|18.69|16.69|18.75|16.75|18.66|16.66|0
1754557500000|2025-08-07 09:05:00|18.71|16.71|18.64|16.64|18.72|16.72|18.63|16.63|0
1754557800000|2025-08-07 09:10:00|18.65|16.65|18.67|16.67|18.68|16.68|18.64|16.64|0
1754558100000|2025-08-07 09:15:00|18.66|16.66|18.65|16.65|18.67|16.67|18.57|16.57|0
1754558400000|2025-08-07 09:20:00|18.66|16.66|18.66|16.66|18.69|16.69|18.63|16.63|0
1754558700000|2025-08-07 09:25:00|18.65|16.65|18.61|16.61|18.72|16.72|18.58|16.58|0
1754559000000|2025-08-07 09:30:00|18.62|16.62|18.55|16.55|18.63|16.63|18.5|16.5|0
1754559300000|2025-08-07 09:35:00|18.56|16.56|18.61|16.61|18.64|16.64|18.55|16.55|0
1754559600000|2025-08-07 09:40:00|18.62|16.62|18.56|16.56|18.63|16.63|18.53|16.53|0
1754559900000|2025-08-07 09:45:00|18.54|16.54|18.52|16.52|18.62|16.62|18.49|16.49|0
1754560200000|2025-08-07 09:50:00|18.51|16.51|18.47|16.47|18.55|16.55|18.44|16.44|0
1754560500000|2025-08-07 09:55:00|18.46|16.46|18.41|16.41|18.47|16.47|18.39|16.39|0
1754560800000|2025-08-07 10:00:00|18.4|16.4|18.39|16.39|18.44|16.44|18.38|16.38|0
1754561100000|2025-08-07 10:05:00|18.38|16.38|18.36|16.36|18.45|16.45|18.34|16.34|0
1754561400000|2025-08-07 10:10:00|18.37|16.37|18.3|16.3|18.42|16.42|18.29|16.29|0
1754561700000|2025-08-07 10:15:00|18.29|16.29|18.22|16.22|18.3|16.3|18.17|16.17|0
1754562000000|2025-08-07 10:20:00|18.2|16.2|18.31|16.31|18.32|16.32|18.2|16.2|0
1754562300000|2025-08-07 10:25:00|18.32|16.32|18.42|16.42|18.46|16.46|18.32|16.32|0
1754562600000|2025-08-07 10:30:00|18.43|16.43|18.51|16.51|18.54|16.54|18.4|16.4|0
1754562900000|2025-08-07 10:35:00|18.5|16.5|18.47|16.47|18.54|16.54|18.47|16.47|0
1754563200000|2025-08-07 10:40:00|18.52|16.52|18.51|16.51|18.54|16.54|18.5|16.5|0
1754563500000|2025-08-07 10:45:00|18.52|16.52|18.51|16.51|18.53|16.53|18.49|16.49|0
1754563800000|2025-08-07 10:50:00|18.5|16.5|18.5|16.5|18.52|16.52|18.49|16.49|0
1754564100000|2025-08-07 10:55:00|18.51|16.51|18.52|16.52|18.56|16.56|18.49|16.49|0
1754564400000|2025-08-07 11:00:00|18.51|16.51|18.56|16.56|18.6|16.6|18.42|16.42|0
1754564700000|2025-08-07 11:05:00|18.58|16.58|18.62|16.62|18.69|16.69|18.55|16.55|0
1754565000000|2025-08-07 11:10:00|18.63|16.63|18.61|16.61|18.64|16.64|18.58|16.58|0
1754565300000|2025-08-07 11:15:00|18.6|16.6|18.57|16.57|18.63|16.63|18.55|16.55|0
1754565600000|2025-08-07 11:20:00|18.55|16.55|18.57|16.57|18.61|16.61|18.54|16.54|0
1754565900000|2025-08-07 11:25:00|18.56|16.56|18.58|16.58|18.58|16.58|18.54|16.54|0
1754566200000|2025-08-07 11:30:00|18.56|16.56|18.63|16.63|18.64|16.64|18.54|16.54|0
1754566500000|2025-08-07 11:35:00|18.61|16.61|18.72|16.72|18.75|16.75|18.6|16.6|0
1754566800000|2025-08-07 11:40:00|18.73|16.73|18.67|16.67|18.73|16.73|18.62|16.62|0
1754567100000|2025-08-07 11:45:00|18.66|16.66|18.64|16.64|18.68|16.68|18.64|16.64|0
1754567400000|2025-08-07 11:50:00|18.66|16.66|18.6|16.6|18.7|16.7|18.6|16.6|0
1754567700000|2025-08-07 11:55:00|18.61|16.61|18.69|16.69|18.69|16.69|18.59|16.59|0
1754568000000|2025-08-07 12:00:00|18.67|16.67|18.65|16.65|18.68|16.68|17.98|15.98|0
1754568300000|2025-08-07 12:05:00|18.67|16.67|18.66|16.66|18.69|16.69|18.62|16.62|0
1754568600000|2025-08-07 12:10:00|18.67|16.67|18.66|16.66|18.7|16.7|18.63|16.63|0
1754568900000|2025-08-07 12:15:00|18.67|16.67|18.61|16.61|18.67|16.67|18.57|16.57|0
1754569200000|2025-08-07 12:20:00|18.62|16.62|18.65|16.65|18.66|16.66|18.58|16.58|0
1754569500000|2025-08-07 12:25:00|18.63|16.63|18.62|16.62|18.7|16.7|18.6|16.6|0
1754569800000|2025-08-07 12:30:00|18.68|16.68|18.55|16.55|18.68|16.68|18.2|16.2|0
1754570100000|2025-08-07 12:35:00|18.56|16.56|18.55|16.55|18.6|16.6|18.52|16.52|0
1754570400000|2025-08-07 12:40:00|18.56|16.56|18.56|16.56|18.59|16.59|18.52|16.52|0
1754570700000|2025-08-07 12:45:00|18.53|16.53|18.57|16.57|18.62|16.62|18.52|16.52|0
1754571000000|2025-08-07 12:50:00|18.59|16.59|18.56|16.56|18.63|16.63|18.48|16.48|0
1754571300000|2025-08-07 12:55:00|18.57|16.57|18.6|16.6|18.63|16.63|18.54|16.54|0
1754571600000|2025-08-07 13:00:00|18.28|16.28|18.56|16.56|18.62|16.62|18.26|16.26|0
1754571900000|2025-08-07 13:05:00|18.57|16.57|18.55|16.55|18.58|16.58|18.53|16.53|0
1754572200000|2025-08-07 13:10:00|18.57|16.57|18.52|16.52|18.57|16.57|18.5|16.5|0
1754572500000|2025-08-07 13:15:00|18.51|16.51|18.52|16.52|18.54|16.54|18.48|16.48|0
1754572800000|2025-08-07 13:20:00|18.51|16.51|18.82|16.22|18.82|16.55|18.5|16.21|0
1754573100000|2025-08-07 13:25:00|18.85|16.25|18.95|16.35|19.01|16.41|18.85|16.25|0
1754573400000|2025-08-07 13:30:00|18.65|16.65|18.48|16.48|18.8|16.8|18.41|16.41|0
1754573700000|2025-08-07 13:35:00|18.49|16.49|18.48|16.48|18.68|16.68|18.47|16.47|0
1754574000000|2025-08-07 13:40:00|18.46|16.46|18.76|16.76|18.82|16.82|18.41|16.41|0
1754574300000|2025-08-07 13:45:00|18.7|16.7|18.89|16.89|19|17|18.7|16.7|0
1754574600000|2025-08-07 13:50:00|18.88|16.88|18.92|16.92|18.94|16.94|18.72|16.72|0
1754574900000|2025-08-07 13:55:00|18.93|16.93|18.69|16.69|18.98|16.98|18.64|16.64|0
1754575200000|2025-08-07 14:00:00|18.67|16.67|18.82|16.82|18.91|16.91|18.6|16.6|0
1754575500000|2025-08-07 14:05:00|18.83|16.83|19.22|17.22|19.22|17.22|18.8|16.8|0
1754575800000|2025-08-07 14:10:00|19.2|17.2|19.32|17.32|19.47|17.47|19.19|17.19|0
1754576100000|2025-08-07 14:15:00|19.34|17.34|19.41|17.41|19.49|17.49|19.29|17.29|0
1754576400000|2025-08-07 14:20:00|19.38|17.38|19.76|17.76|19.76|17.76|19.34|17.34|0
1754576700000|2025-08-07 14:25:00|19.75|17.75|19.71|17.71|19.92|17.92|19.62|17.62|0
1754577000000|2025-08-07 14:30:00|19.7|17.7|19.68|17.68|19.79|17.79|19.56|17.56|0
1754577300000|2025-08-07 14:35:00|19.67|17.67|19.53|17.53|19.76|17.76|19.51|17.51|0
1754577600000|2025-08-07 14:40:00|19.52|17.52|19.51|17.51|19.67|17.67|19.5|17.5|0
1754577900000|2025-08-07 14:45:00|19.48|17.48|19.6|17.6|19.83|17.83|19.45|17.45|0
1754578200000|2025-08-07 14:50:00|19.64|17.64|19.85|17.85|19.9|17.9|19.58|17.58|0
1754578500000|2025-08-07 14:55:00|19.89|17.89|20.04|18.04|20.08|18.08|19.87|17.87|0
1754578800000|2025-08-07 15:00:00|20.02|18.02|20.04|18.04|20.1|18.1|19.84|17.84|0
1754579100000|2025-08-07 15:05:00|20.03|18.03|19.99|17.99|20.07|18.07|19.92|17.92|0
1754579400000|2025-08-07 15:10:00|19.98|17.98|20.09|18.09|20.13|18.13|19.88|17.88|0
1754579700000|2025-08-07 15:15:00|20.1|18.1|19.88|17.88|20.23|18.23|19.83|17.83|0
1754580000000|2025-08-07 15:20:00|19.89|17.89|19.78|17.78|19.89|17.89|19.72|17.72|0
1754580300000|2025-08-07 15:25:00|19.8|17.8|20.08|18.08|20.18|18.18|19.79|17.79|0
1754580600000|2025-08-07 15:30:00|20.07|18.07|20.15|18.15|20.19|18.19|19.96|17.96|0
1754580900000|2025-08-07 15:35:00|20.13|18.13|20.16|18.16|20.31|18.31|20.08|18.08|0
1754581200000|2025-08-07 15:40:00|20.17|18.17|20.16|18.16|20.2|18.2|20.07|18.07|0
1754581500000|2025-08-07 15:45:00|20.17|18.17|20.27|18.27|20.27|18.27|20.07|18.07|0
1754581800000|2025-08-07 15:50:00|20.23|18.23|19.98|17.98|20.26|18.26|19.97|17.97|0
1754582100000|2025-08-07 15:55:00|19.97|17.97|20.05|18.05|20.08|18.08|19.94|17.94|0
1754582400000|2025-08-07 16:00:00|20.07|18.07|20.12|18.12|20.32|18.32|20|18|0
1754582700000|2025-08-07 16:05:00|20.14|18.14|20.17|18.17|20.21|18.21|20.09|18.09|0
1754583000000|2025-08-07 16:10:00|20.18|18.18|19.89|17.89|20.28|18.28|19.88|17.88|0
1754583300000|2025-08-07 16:15:00|19.9|17.9|19.94|17.94|20|18|19.83|17.83|0
1754583600000|2025-08-07 16:20:00|19.95|17.95|19.78|17.78|19.98|17.98|19.77|17.77|0
1754583900000|2025-08-07 16:25:00|19.77|17.77|19.84|17.84|19.85|17.85|19.7|17.7|0
1754584200000|2025-08-07 16:30:00|19.85|17.85|19.74|17.74|19.88|17.88|19.72|17.72|0
1754584500000|2025-08-07 16:35:00|19.75|17.75|19.96|17.96|19.96|17.96|19.7|17.7|0
1754584800000|2025-08-07 16:40:00|19.98|17.98|20.45|18.45|20.46|18.46|19.98|17.98|0
1754585100000|2025-08-07 16:45:00|20.43|18.43|20.38|18.38|20.58|18.58|20.36|18.36|0
1754585400000|2025-08-07 16:50:00|20.4|18.4|19.98|17.98|20.4|18.4|19.97|17.97|0
1754585700000|2025-08-07 16:55:00|19.99|17.99|20.13|18.13|20.13|18.13|19.85|17.85|0
1754586000000|2025-08-07 17:00:00|20.12|18.12|20.27|18.27|20.38|18.38|19.94|17.94|0
1754586300000|2025-08-07 17:05:00|20.26|18.26|20.29|18.29|20.32|18.32|20.13|18.13|0
1754586600000|2025-08-07 17:10:00|20.3|18.3|20.34|18.34|20.43|18.43|20.22|18.22|0
1754586900000|2025-08-07 17:15:00|20.33|18.33|20.43|18.43|20.45|18.45|20.29|18.29|0
1754587200000|2025-08-07 17:20:00|20.41|18.41|20.18|18.18|20.42|18.42|20.11|18.11|0
1754587500000|2025-08-07 17:25:00|20.22|18.22|20.46|18.46|20.46|18.46|20.14|18.14|0
1754587800000|2025-08-07 17:30:00|20.47|18.47|20.55|18.55|20.68|18.68|20.42|18.42|0
1754588100000|2025-08-07 17:35:00|20.57|18.57|20.41|18.41|20.64|18.64|20.41|18.41|0
1754588400000|2025-08-07 17:40:00|20.4|18.4|20.37|18.37|20.52|18.52|20.28|18.28|0
1754588700000|2025-08-07 17:45:00|20.39|18.39|20.28|18.28|20.43|18.43|20.23|18.23|0
1754589000000|2025-08-07 17:50:00|20.31|18.31|20.14|18.14|20.37|18.37|20.09|18.09|0
1754589300000|2025-08-07 17:55:00|20.12|18.12|20.22|18.22|20.27|18.27|20.08|18.08|0
1754589600000|2025-08-07 18:00:00|20.21|18.21|20.16|18.16|20.32|18.32|20.05|18.05|0
1754589900000|2025-08-07 18:05:00|20.14|18.14|20.34|18.34|20.39|18.39|20.13|18.13|0
1754590200000|2025-08-07 18:10:00|20.33|18.33|20.51|18.51|20.56|18.56|20.33|18.33|0
1754590500000|2025-08-07 18:15:00|20.52|18.52|20.68|18.68|20.72|18.72|20.5|18.5|0
1754590800000|2025-08-07 18:20:00|20.66|18.66|20.69|18.69|20.75|18.75|20.55|18.55|0
1754591100000|2025-08-07 18:25:00|20.68|18.68|20.43|18.43|20.72|18.72|20.39|18.39|0
1754591400000|2025-08-07 18:30:00|20.47|18.47|20.54|18.54|20.68|18.68|20.47|18.47|0
1754591700000|2025-08-07 18:35:00|20.55|18.55|20.4|18.4|20.55|18.55|20.25|18.25|0
1754592000000|2025-08-07 18:40:00|20.39|18.39|20.59|18.59|20.59|18.59|20.37|18.37|0
1754592300000|2025-08-07 18:45:00|20.6|18.6|20.43|18.43|20.63|18.63|20.41|18.41|0
1754592600000|2025-08-07 18:50:00|20.44|18.44|20.29|18.29|20.5|18.5|20.25|18.25|0
1754592900000|2025-08-07 18:55:00|20.28|18.28|20.17|18.17|20.29|18.29|20.07|18.07|0
1754593200000|2025-08-07 19:00:00|20.15|18.15|20.26|18.26|20.3|18.3|20.12|18.12|0
1754593500000|2025-08-07 19:05:00|20.3|18.3|20.34|18.34|20.37|18.37|20.23|18.23|0
1754593800000|2025-08-07 19:10:00|20.32|18.32|20.33|18.33|20.38|18.38|20.27|18.27|0
1754594100000|2025-08-07 19:15:00|20.34|18.34|20.44|18.44|20.45|18.45|20.27|18.27|0
1754594400000|2025-08-07 19:20:00|20.42|18.42|20.34|18.34|20.42|18.42|20.28|18.28|0
1754594700000|2025-08-07 19:25:00|20.33|18.33|20.41|18.41|20.47|18.47|20.31|18.31|0
1754595000000|2025-08-07 19:30:00|20.39|18.39|20.22|18.22|20.43|18.43|20.1|18.1|0
1754595300000|2025-08-07 19:35:00|20.19|18.19|20.21|18.21|20.23|18.23|20.07|18.07|0
1754595600000|2025-08-07 19:40:00|20.17|18.17|19.99|17.99|20.2|18.2|19.98|17.98|0
1754595900000|2025-08-07 19:45:00|19.98|17.98|20|18|20.03|18.03|19.93|17.93|0
1754596200000|2025-08-07 19:50:00|19.94|17.94|20.11|18.11|20.15|18.15|19.92|17.92|0
1754596500000|2025-08-07 19:55:00|20.06|18.06|19.64|17.64|20.11|18.11|19.62|17.62|0
1754596800000|2025-08-07 20:00:00|19.6|17.6|19.63|17.63|19.63|17.63|19.47|17.47|0
1754597100000|2025-08-07 20:05:00|19.62|17.62|19.42|17.42|19.63|17.63|19.42|17.42|0
1754597400000|2025-08-07 20:10:00|19.43|17.43|19.33|17.33|19.5|17.5|19.31|17.31|0
1754597700000|2025-08-07 20:15:00|19.36|17.36|19.39|17.39|19.4|17.4|19.31|17.31|0
1754598000000|2025-08-07 20:20:00|19.41|17.41|19.38|17.38|19.41|17.41|19.37|17.37|0
1754598300000|2025-08-07 20:25:00|19.39|17.39|19.38|17.38|19.41|17.41|19.37|17.37|0
1754598600000|2025-08-07 20:30:00|19.39|17.39|19.45|17.45|19.45|17.45|19.36|17.36|0
1754598900000|2025-08-07 20:35:00|19.44|17.44|19.46|17.46|19.46|17.46|19.41|17.41|0
1754599200000|2025-08-07 20:40:00|19.45|17.45|19.44|17.44|19.47|17.47|19.42|17.42|0
1754599500000|2025-08-07 20:45:00|19.45|17.45|19.44|17.44|19.46|17.46|19.42|17.42|0
1754599800000|2025-08-07 20:50:00|19.42|17.42|19.43|17.43|19.45|17.45|19.42|17.42|0
1754600100000|2025-08-07 20:55:00|19.73|17.13|19.63|17.03|19.75|17.15|19.62|17.02|0
1754600400000|2025-08-07 21:00:00|19.64|17.04|19.67|17.07|19.68|17.08|19.64|17.04|0
1754600700000|2025-08-07 21:05:00|19.68|17.08|19.66|17.06|19.68|17.08|19.65|17.05|0
1754601000000|2025-08-07 21:10:00|19.67|17.07|19.65|17.05|19.67|17.07|19.65|17.05|0
1754601300000|2025-08-07 21:15:00|19.64|17.04|19.64|17.04|19.65|17.05|19.64|17.04|0
1754601600000|2025-08-07 21:20:00|19.62|17.02|19.61|17.01|19.63|17.03|19.61|17.01|0
1754601900000|2025-08-07 21:25:00|19.62|17.02|19.64|17.04|19.65|17.05|19.62|17.02|0
1754602200000|2025-08-07 21:30:00|19.62|17.02|19.62|17.02|19.62|17.02|19.61|17.01|0
1754602500000|2025-08-07 21:35:00|19.61|17.01|19.64|17.04|19.66|17.06|19.6|17|0
1754603100000|2025-08-07 21:45:00|19.63|17.03|19.62|17.02|19.64|17.04|19.61|17.01|0
1754603400000|2025-08-07 21:50:00|19.63|17.03|19.63|17.03|19.64|17.04|19.63|17.03|0
1754603700000|2025-08-07 21:55:00|19.64|17.04|19.63|17.03|19.64|17.04|19.63|17.03|0
1754604000000|2025-08-07 22:00:00|19.65|17.05|19.59|16.99|19.66|17.06|19.53|16.93|0
1754604300000|2025-08-07 22:05:00|19.6|17|19.47|16.87|19.64|17.04|19.46|16.86|0
1754604600000|2025-08-07 22:10:00|19.46|16.86|19.45|16.85|19.49|16.89|19.43|16.83|0
1754604900000|2025-08-07 22:15:00|19.44|16.84|19.44|16.84|19.47|16.87|19.41|16.81|0
1754605200000|2025-08-07 22:20:00|19.45|16.85|19.33|16.73|19.46|16.86|19.33|16.73|0
1754605500000|2025-08-07 22:25:00|19.34|16.74|19.34|16.74|19.4|16.8|19.32|16.72|0
1754605800000|2025-08-07 22:30:00|19.35|16.75|19.36|16.76|19.38|16.78|19.33|16.73|0
1754606100000|2025-08-07 22:35:00|19.37|16.77|19.41|16.81|19.44|16.84|19.36|16.76|0
1754606400000|2025-08-07 22:40:00|19.42|16.82|19.44|16.84|19.47|16.87|19.42|16.82|0
1754606700000|2025-08-07 22:45:00|19.45|16.85|19.39|16.79|19.47|16.87|19.37|16.77|0
1754607000000|2025-08-07 22:50:00|19.4|16.8|19.41|16.81|19.43|16.83|19.37|16.77|0
1754607300000|2025-08-07 22:55:00|19.42|16.82|19.41|16.81|19.42|16.82|19.37|16.77|0
1754607600000|2025-08-07 23:00:00|19.4|16.8|19.44|16.84|19.45|16.85|19.38|16.78|0
1754607900000|2025-08-07 23:05:00|19.43|16.83|19.41|16.81|19.46|16.86|19.39|16.79|0
1754608200000|2025-08-07 23:10:00|19.42|16.82|19.4|16.8|19.43|16.83|19.38|16.78|0
1754608500000|2025-08-07 23:15:00|19.39|16.79|19.39|16.79|19.4|16.8|19.37|16.77|0
1754608800000|2025-08-07 23:20:00|19.4|16.8|19.4|16.8|19.44|16.84|19.38|16.78|0
1754609100000|2025-08-07 23:25:00|19.39|16.79|19.43|16.83|19.46|16.86|19.39|16.79|0
1754609400000|2025-08-07 23:30:00|19.45|16.85|19.46|16.86|19.47|16.87|19.42|16.82|0
1754609700000|2025-08-07 23:35:00|19.45|16.85|19.49|16.89|19.49|16.89|19.45|16.85|0
1754610000000|2025-08-07 23:40:00|19.5|16.9|19.48|16.88|19.52|16.92|19.48|16.88|0
1754610300000|2025-08-07 23:45:00|19.47|16.87|19.44|16.84|19.48|16.88|19.44|16.84|0
1754610600000|2025-08-07 23:50:00|19.45|16.85|19.47|16.87|19.49|16.89|19.44|16.84|0
1754610900000|2025-08-07 23:55:00|19.46|16.86|19.48|16.88|19.5|16.9|19.46|16.86|0
1754611200000|2025-08-08 00:00:00|19.47|16.87|19.5|16.9|19.53|16.93|19.47|16.87|0
1754611500000|2025-08-08 00:05:00|19.52|16.92|19.44|16.84|19.54|16.94|19.44|16.84|0
1754611800000|2025-08-08 00:10:00|19.43|16.83|19.36|16.76|19.43|16.83|19.36|16.76|0
1754612100000|2025-08-08 00:15:00|19.35|16.75|19.1|17.1|19.38|17.14|19.07|16.75|0
1754612400000|2025-08-08 00:20:00|19.09|17.09|19.11|17.11|19.12|17.12|19.07|17.07|0
1754612700000|2025-08-08 00:25:00|19.1|17.1|19.04|17.04|19.12|17.12|19.04|17.04|0
1754613000000|2025-08-08 00:30:00|19.05|17.05|18.95|16.95|19.06|17.06|18.94|16.94|0
1754613300000|2025-08-08 00:35:00|18.96|16.96|18.9|16.9|18.96|16.96|18.88|16.88|0
1754613600000|2025-08-08 00:40:00|18.88|16.88|18.89|16.89|18.92|16.92|18.88|16.88|0
1754613900000|2025-08-08 00:45:00|18.9|16.9|18.9|16.9|18.95|16.95|18.87|16.87|0
1754614200000|2025-08-08 00:50:00|18.91|16.91|19.01|17.01|19.01|17.01|18.9|16.9|0
1754614500000|2025-08-08 00:55:00|19.02|17.02|19.02|17.02|19.03|17.03|18.98|16.98|0
1754614800000|2025-08-08 01:00:00|19.01|17.01|18.96|16.96|19.04|17.04|18.95|16.95|0
1754615100000|2025-08-08 01:05:00|18.97|16.97|18.96|16.96|18.98|16.98|18.94|16.94|0
1754615400000|2025-08-08 01:10:00|18.97|16.97|19.01|17.01|19.04|17.04|18.96|16.96|0
1754615700000|2025-08-08 01:15:00|19.02|17.02|19.1|17.1|19.12|17.12|19.01|17.01|0
1754616000000|2025-08-08 01:20:00|19.11|17.11|19.1|17.1|19.13|17.13|19.09|17.09|0
1754616300000|2025-08-08 01:25:00|19.11|17.11|19.1|17.1|19.13|17.13|19.08|17.08|0
1754616600000|2025-08-08 01:30:00|19.12|17.12|19.01|17.01|19.13|17.13|18.99|16.99|0
1754616900000|2025-08-08 01:35:00|19.02|17.02|18.99|16.99|19.03|17.03|18.98|16.98|0
1754617200000|2025-08-08 01:40:00|19|17|18.99|16.99|19.02|17.02|18.98|16.98|0
1754617500000|2025-08-08 01:45:00|19|17|18.99|16.99|19.03|17.03|18.99|16.99|0
1754617800000|2025-08-08 01:50:00|18.98|16.98|19|17|19.02|17.02|18.97|16.97|0
1754618100000|2025-08-08 01:55:00|19.01|17.01|19|17|19.03|17.03|18.99|16.99|0
1754618400000|2025-08-08 02:00:00|18.99|16.99|19|17|19.01|17.01|18.98|16.98|0
1754618700000|2025-08-08 02:05:00|19.01|17.01|19.01|17.01|19.02|17.02|18.98|16.98|0
1754619000000|2025-08-08 02:10:00|19|17|19.01|17.01|19.02|17.02|18.99|16.99|0
1754619300000|2025-08-08 02:15:00|19|17|18.94|16.94|19.02|17.02|18.94|16.94|0
1754619600000|2025-08-08 02:20:00|18.95|16.95|18.95|16.95|18.98|16.98|18.94|16.94|0
1754619900000|2025-08-08 02:25:00|18.94|16.94|18.96|16.96|18.98|16.98|18.93|16.93|0
1754620200000|2025-08-08 02:30:00|18.95|16.95|18.89|16.89|18.97|16.97|18.89|16.89|0
1754620500000|2025-08-08 02:35:00|18.9|16.9|18.92|16.92|18.92|16.92|18.88|16.88|0
1754620800000|2025-08-08 02:40:00|18.9|16.9|18.89|16.89|18.92|16.92|18.89|16.89|0
1754621100000|2025-08-08 02:45:00|18.9|16.9|18.91|16.91|18.93|16.93|18.89|16.89|0
1754621400000|2025-08-08 02:50:00|18.9|16.9|18.9|16.9|18.92|16.92|18.88|16.88|0
1754621700000|2025-08-08 02:55:00|18.91|16.91|18.92|16.92|18.93|16.93|18.89|16.89|0
1754622000000|2025-08-08 03:00:00|18.93|16.93|18.91|16.91|18.93|16.93|18.9|16.9|0
1754622300000|2025-08-08 03:05:00|18.92|16.92|18.9|16.9|18.92|16.92|18.89|16.89|0
1754622600000|2025-08-08 03:10:00|18.89|16.89|18.92|16.92|18.92|16.92|18.89|16.89|0
1754622900000|2025-08-08 03:15:00|18.9|16.9|18.9|16.9|18.91|16.91|18.88|16.88|0
1754623200000|2025-08-08 03:20:00|18.91|16.91|18.9|16.9|18.93|16.93|18.89|16.89|0
1754623500000|2025-08-08 03:25:00|18.91|16.91|18.91|16.91|18.93|16.93|18.89|16.89|0
1754623800000|2025-08-08 03:30:00|18.89|16.89|18.98|16.98|19.04|17.04|18.89|16.89|0
1754624100000|2025-08-08 03:35:00|19|17|19.01|17.01|19.02|17.02|18.98|16.98|0
1754624400000|2025-08-08 03:40:00|19|17|19.02|17.02|19.03|17.03|19|17|0
1754624700000|2025-08-08 03:45:00|19.03|17.03|19|17|19.03|17.03|19|17|0
1754625000000|2025-08-08 03:50:00|19.01|17.01|18.99|16.99|19.03|17.03|18.99|16.99|0
1754625300000|2025-08-08 03:55:00|19|17|19.11|17.11|19.11|17.11|18.99|16.99|0
1754625600000|2025-08-08 04:00:00|19.67|17.67|19.15|17.15|19.67|17.67|19.1|17.1|0
1754625900000|2025-08-08 04:05:00|19.16|17.16|19.15|17.15|19.17|17.17|19.13|17.13|0
1754626200000|2025-08-08 04:10:00|19.14|17.14|19.1|17.1|19.15|17.15|19.08|17.08|0
1754626500000|2025-08-08 04:15:00|19.09|17.09|19.12|17.12|19.12|17.12|19.09|17.09|0
1754626800000|2025-08-08 04:20:00|19.11|17.11|19.09|17.09|19.18|17.18|19.09|17.09|0
1754627100000|2025-08-08 04:25:00|19.1|17.1|19.11|17.11|19.12|17.12|19.09|17.09|0
1754627400000|2025-08-08 04:30:00|19.12|17.12|19.1|17.1|19.13|17.13|19.07|17.07|0
1754627700000|2025-08-08 04:35:00|19.09|17.09|19.11|17.11|19.12|17.12|19.09|17.09|0
1754628000000|2025-08-08 04:40:00|19.1|17.1|19.11|17.11|19.12|17.12|19.09|17.09|0
1754628300000|2025-08-08 04:45:00|19.1|17.1|19.1|17.1|19.13|17.13|19.09|17.09|0
1754628600000|2025-08-08 04:50:00|19.11|17.11|19.11|17.11|19.12|17.12|19.1|17.1|0
1754628900000|2025-08-08 04:55:00|19.12|17.12|19.21|17.21|19.23|17.23|19.09|17.09|0
1754629200000|2025-08-08 05:00:00|19.22|17.22|19.2|17.2|19.22|17.22|19.14|17.14|0
1754629500000|2025-08-08 05:05:00|19.19|17.19|19.15|17.15|19.2|17.2|19.13|17.13|0
1754629800000|2025-08-08 05:10:00|19.14|17.14|19.14|17.14|19.16|17.16|19.12|17.12|0
1754630100000|2025-08-08 05:15:00|19.13|17.13|19.15|17.15|19.2|17.2|19.12|17.12|0
1754630400000|2025-08-08 05:20:00|19.14|17.14|19.1|17.1|19.16|17.16|19.08|17.08|0
1754630700000|2025-08-08 05:25:00|19.11|17.11|19.29|17.29|19.3|17.3|19.11|17.11|0
1754631000000|2025-08-08 05:30:00|19.3|17.3|19.2|17.2|19.3|17.3|19.17|17.17|0
1754631300000|2025-08-08 05:35:00|19.21|17.21|19.2|17.2|19.22|17.22|19.13|17.13|0
1754631600000|2025-08-08 05:40:00|19.19|17.19|19.18|17.18|19.23|17.23|19.17|17.17|0
1754631900000|2025-08-08 05:45:00|19.17|17.17|19.19|17.19|19.21|17.21|19.17|17.17|0
1754632200000|2025-08-08 05:50:00|19.2|17.2|19.3|17.3|19.3|17.3|19.18|17.18|0
1754632500000|2025-08-08 05:55:00|19.29|17.29|19.37|17.37|19.45|17.45|19.29|17.29|0
1754632800000|2025-08-08 06:00:00|19.34|17.34|19.36|17.36|19.51|17.51|19.32|17.32|0
1754633100000|2025-08-08 06:05:00|19.37|17.37|19.38|17.38|19.42|17.42|19.36|17.36|0
1754633400000|2025-08-08 06:10:00|19.36|17.36|19.35|17.35|19.4|17.4|19.35|17.35|0
1754633700000|2025-08-08 06:15:00|19.36|17.36|19.24|17.24|19.42|17.42|19.21|17.21|0
1754634000000|2025-08-08 06:20:00|19.25|17.25|19.24|17.24|19.26|17.26|19.18|17.18|0
1754634300000|2025-08-08 06:25:00|19.23|17.23|19.12|17.12|19.23|17.23|19.11|17.11|0
1754634600000|2025-08-08 06:30:00|19.14|17.14|19.15|17.15|19.16|17.16|19.12|17.12|0
1754634900000|2025-08-08 06:35:00|19.14|17.14|19.15|17.15|19.15|17.15|19.08|17.08|0
1754635200000|2025-08-08 06:40:00|19.14|17.14|19.18|17.18|19.2|17.2|19.11|17.11|0
1754635500000|2025-08-08 06:45:00|19.19|17.19|19.16|17.16|19.22|17.22|19.13|17.13|0
1754635800000|2025-08-08 06:50:00|19.15|17.15|19.15|17.15|19.18|17.18|19.13|17.13|0
1754636100000|2025-08-08 06:55:00|19.16|17.16|19.2|17.2|19.2|17.2|19.13|17.13|0
1754636400000|2025-08-08 07:00:00|19.21|17.21|19.2|17.2|19.23|17.23|19.16|17.16|0
1754636700000|2025-08-08 07:05:00|19.19|17.19|19.19|17.19|19.22|17.22|19.16|17.16|0
1754637000000|2025-08-08 07:10:00|19.21|17.21|19.14|17.14|19.21|17.21|19.09|17.09|0
1754637300000|2025-08-08 07:15:00|19.13|17.13|19.05|17.05|19.14|17.14|19.04|17.04|0
1754637600000|2025-08-08 07:20:00|19.06|17.06|19.06|17.06|19.07|17.07|19|17|0
1754637900000|2025-08-08 07:25:00|19.07|17.07|19.1|17.1|19.11|17.11|19.01|17.01|0
1754638200000|2025-08-08 07:30:00|19.09|17.09|19.04|17.04|19.11|17.11|19.03|17.03|0
1754638500000|2025-08-08 07:35:00|19.05|17.05|19.06|17.06|19.06|17.06|19.03|17.03|0
1754638800000|2025-08-08 07:40:00|19.07|17.07|19.05|17.05|19.07|17.07|19.04|17.04|0
1754639100000|2025-08-08 07:45:00|19.04|17.04|19.13|17.13|19.15|17.15|19.04|17.04|0
1754639400000|2025-08-08 07:50:00|19.14|17.14|19.16|17.16|19.16|17.16|19.1|17.1|0
1754639700000|2025-08-08 07:55:00|19.14|17.14|19.15|17.15|19.18|17.18|19.12|17.12|0
1754640000000|2025-08-08 08:00:00|19.13|17.13|19.03|17.03|19.19|17.19|19.02|17.02|0
1754640300000|2025-08-08 08:05:00|19.05|17.05|19.05|17.05|19.08|17.08|19.02|17.02|0
1754640600000|2025-08-08 08:10:00|19.04|17.04|19.05|17.05|19.06|17.06|19.01|17.01|0
1754640900000|2025-08-08 08:15:00|19.06|17.06|19.06|17.06|19.08|17.08|19.03|17.03|0
1754641200000|2025-08-08 08:20:00|19.05|17.05|19.04|17.04|19.06|17.06|19.01|17.01|0
1754641500000|2025-08-08 08:25:00|19.03|17.03|18.99|16.99|19.05|17.05|18.96|16.96|0
1754641800000|2025-08-08 08:30:00|19.01|17.01|18.99|16.99|19.04|17.04|18.98|16.98|0
1754642100000|2025-08-08 08:35:00|18.98|16.98|19.01|17.01|19.01|17.01|18.97|16.97|0
1754642400000|2025-08-08 08:40:00|19.02|17.02|19.06|17.06|19.06|17.06|18.98|16.98|0
1754642700000|2025-08-08 08:45:00|19.05|17.05|19.05|17.05|19.07|17.07|19|17|0
1754643000000|2025-08-08 08:50:00|19.06|17.06|19.04|17.04|19.06|17.06|19.02|17.02|0
1754643300000|2025-08-08 08:55:00|19.05|17.05|19.05|17.05|19.06|17.06|19.02|17.02|0
1754643600000|2025-08-08 09:00:00|19.06|17.06|19.04|17.04|19.07|17.07|19.01|17.01|0
1754643900000|2025-08-08 09:05:00|19.05|17.05|18.95|16.95|19.06|17.06|18.93|16.93|0
1754644200000|2025-08-08 09:10:00|18.94|16.94|18.89|16.89|18.95|16.95|18.89|16.89|0
1754644500000|2025-08-08 09:15:00|18.88|16.88|18.88|16.88|18.91|16.91|18.88|16.88|0
1754644800000|2025-08-08 09:20:00|18.89|16.89|18.84|16.84|18.89|16.89|18.82|16.82|0
1754645100000|2025-08-08 09:25:00|18.85|16.85|18.95|16.95|18.98|16.98|18.85|16.85|0
1754645400000|2025-08-08 09:30:00|18.94|16.94|18.94|16.94|18.97|16.97|18.93|16.93|0
1754645700000|2025-08-08 09:35:00|18.93|16.93|18.96|16.96|18.96|16.96|18.93|16.93|0
1754646000000|2025-08-08 09:40:00|18.95|16.95|18.95|16.95|18.96|16.96|18.93|16.93|0
1754646300000|2025-08-08 09:45:00|18.94|16.94|18.9|16.9|18.97|16.97|18.89|16.89|0
1754646600000|2025-08-08 09:50:00|18.91|16.91|18.9|16.9|18.92|16.92|18.88|16.88|0
1754646900000|2025-08-08 09:55:00|18.89|16.89|18.89|16.89|18.91|16.91|18.87|16.87|0
1754647200000|2025-08-08 10:00:00|18.88|16.88|18.85|16.85|18.9|16.9|18.83|16.83|0
1754647500000|2025-08-08 10:05:00|18.84|16.84|18.85|16.85|18.87|16.87|18.84|16.84|0
1754647800000|2025-08-08 10:10:00|18.86|16.86|18.85|16.85|18.87|16.87|18.84|16.84|0
1754648100000|2025-08-08 10:15:00|18.86|16.86|18.9|16.9|18.91|16.91|18.84|16.84|0
1754648400000|2025-08-08 10:20:00|18.91|16.91|18.96|16.96|18.96|16.96|18.9|16.9|0
1754648700000|2025-08-08 10:25:00|18.95|16.95|18.95|16.95|18.97|16.97|18.94|16.94|0
1754649000000|2025-08-08 10:30:00|18.96|16.96|18.96|16.96|18.96|16.96|18.91|16.91|0
1754649300000|2025-08-08 10:35:00|18.95|16.95|18.94|16.94|18.96|16.96|18.93|16.93|0
1754649600000|2025-08-08 10:40:00|18.95|16.95|18.94|16.94|18.96|16.96|18.93|16.93|0
1754649900000|2025-08-08 10:45:00|18.95|16.95|18.85|16.85|18.95|16.95|18.84|16.84|0
1754650200000|2025-08-08 10:50:00|18.86|16.86|18.84|16.84|18.86|16.86|18.84|16.84|0
1754650500000|2025-08-08 10:55:00|18.85|16.85|18.85|16.85|18.87|16.87|18.84|16.84|0
1754650800000|2025-08-08 11:00:00|18.84|16.84|18.9|16.9|18.92|16.92|18.83|16.83|0
1754651100000|2025-08-08 11:05:00|18.89|16.89|18.84|16.84|18.91|16.91|18.83|16.83|0
1754651400000|2025-08-08 11:10:00|18.83|16.83|18.73|16.73|18.86|16.86|18.73|16.73|0
1754651700000|2025-08-08 11:15:00|18.75|16.75|18.76|16.76|18.77|16.77|18.72|16.72|0
1754652000000|2025-08-08 11:20:00|18.77|16.77|18.76|16.76|18.78|16.78|18.74|16.74|0
1754652300000|2025-08-08 11:25:00|18.75|16.75|18.75|16.75|18.77|16.77|18.74|16.74|0
1754652600000|2025-08-08 11:30:00|18.74|16.74|18.75|16.75|18.82|16.82|18.73|16.73|0
1754652900000|2025-08-08 11:35:00|18.76|16.76|18.76|16.76|18.76|16.76|18.74|16.74|0
1754653200000|2025-08-08 11:40:00|18.77|16.77|18.74|16.74|18.78|16.78|18.73|16.73|0
1754653500000|2025-08-08 11:45:00|18.72|16.72|18.75|16.75|18.77|16.77|18.72|16.72|0
1754653800000|2025-08-08 11:50:00|18.74|16.74|18.75|16.75|18.77|16.77|18.74|16.74|0
1754654100000|2025-08-08 11:55:00|18.76|16.76|18.71|16.71|18.77|16.77|18.71|16.71|0
1754654400000|2025-08-08 12:00:00|18.8|16.8|18.76|16.76|18.8|16.8|18.57|16.57|0
1754654700000|2025-08-08 12:05:00|18.77|16.77|18.76|16.76|18.78|16.78|18.74|16.74|0
1754655000000|2025-08-08 12:10:00|18.75|16.75|18.85|16.85|18.89|16.89|18.75|16.75|0
1754655300000|2025-08-08 12:15:00|18.86|16.86|19.01|17.01|19.01|17.01|18.85|16.85|0
1754655600000|2025-08-08 12:20:00|19.02|17.02|18.99|16.99|19.13|17.13|18.98|16.98|0
1754655900000|2025-08-08 12:25:00|18.98|16.98|18.98|16.98|19.05|17.05|18.97|16.97|0
1754656200000|2025-08-08 12:30:00|19|17|19|17|19.57|17.57|18.96|16.96|0
1754656500000|2025-08-08 12:35:00|18.99|16.99|18.99|16.99|19.08|17.08|18.98|16.98|0
1754656800000|2025-08-08 12:40:00|19|17|18.94|16.94|19.07|17.07|18.93|16.93|0
1754657100000|2025-08-08 12:45:00|18.93|16.93|18.95|16.95|18.98|16.98|18.92|16.92|0
1754657400000|2025-08-08 12:50:00|18.94|16.94|19|17|19.02|17.02|18.94|16.94|0
1754657700000|2025-08-08 12:55:00|18.97|16.97|19.01|17.01|19.02|17.02|18.97|16.97|0
1754658000000|2025-08-08 13:00:00|19|17|18.95|16.95|19|17|18.37|16.37|0
1754658300000|2025-08-08 13:05:00|18.94|16.94|19.06|17.06|19.09|17.09|18.94|16.94|0
1754658600000|2025-08-08 13:10:00|19.03|17.03|19|17|19.05|17.05|18.97|16.97|0
1754658900000|2025-08-08 13:15:00|18.99|16.99|18.95|16.95|19|17|18.93|16.93|0
1754659200000|2025-08-08 13:20:00|18.96|16.96|19.23|16.63|19.23|16.97|18.93|16.63|0
1754659500000|2025-08-08 13:25:00|19.22|16.62|19.18|16.58|19.23|16.63|19.16|16.56|0
1754659800000|2025-08-08 13:30:00|18.72|16.72|18.82|16.82|18.85|16.85|18.68|16.68|0
1754660100000|2025-08-08 13:35:00|18.81|16.81|18.73|16.73|18.85|16.85|18.69|16.69|0
1754660400000|2025-08-08 13:40:00|18.74|16.74|18.71|16.71|18.82|16.82|18.59|16.59|0
1754660700000|2025-08-08 13:45:00|18.7|16.7|18.56|16.56|18.7|16.7|18.46|16.46|0
1754661000000|2025-08-08 13:50:00|18.55|16.55|18.5|16.5|18.62|16.62|18.43|16.43|0
1754661300000|2025-08-08 13:55:00|18.51|16.51|18.4|16.4|18.51|16.51|18.38|16.38|0
1754661600000|2025-08-08 14:00:00|18.36|16.36|18.29|16.29|18.46|16.46|18.27|16.27|0
1754661900000|2025-08-08 14:05:00|18.33|16.33|18.14|16.14|18.36|16.36|18.12|16.12|0
1754662200000|2025-08-08 14:10:00|18.15|16.15|18.75|15.95|18.8|16.27|18.14|15.88|0
1754662500000|2025-08-08 14:15:00|18.79|15.99|18.8|16|18.86|16.06|18.74|15.94|0
1754662800000|2025-08-08 14:20:00|18.82|16.02|18.83|16.03|18.85|16.05|18.73|15.93|0
1754663100000|2025-08-08 14:25:00|18.81|16.01|18.72|15.92|18.85|16.05|18.68|15.88|0
1754663400000|2025-08-08 14:30:00|18.71|15.91|18.62|15.82|18.72|15.92|18.53|15.73|0
1754663700000|2025-08-08 14:35:00|18.63|15.83|18.69|15.89|18.7|15.9|18.58|15.78|0
1754664000000|2025-08-08 14:40:00|18.71|15.91|18.76|15.96|18.79|15.99|18.64|15.84|0
1754664300000|2025-08-08 14:45:00|18.77|15.97|18.87|16.07|18.9|16.1|18.75|15.95|0
1754664600000|2025-08-08 14:50:00|18.86|16.06|18.67|16.67|19|16.71|18.6|16.06|0
1754664900000|2025-08-08 14:55:00|18.66|16.66|18.79|16.79|18.81|16.81|18.66|16.66|0
1754665200000|2025-08-08 15:00:00|18.74|16.74|18.67|16.67|18.84|16.84|18.63|16.63|0
1754665500000|2025-08-08 15:05:00|18.7|16.7|18.57|16.57|18.7|16.7|18.54|16.54|0
1754665800000|2025-08-08 15:10:00|18.58|16.58|18.54|16.54|18.72|16.72|18.54|16.54|0
1754666100000|2025-08-08 15:15:00|18.56|16.56|18.62|16.62|18.64|16.64|18.54|16.54|0
1754666400000|2025-08-08 15:20:00|18.61|16.61|18.74|16.74|18.77|16.77|18.6|16.6|0
1754666700000|2025-08-08 15:25:00|18.66|16.66|18.63|16.63|18.73|16.73|18.59|16.59|0
1754667000000|2025-08-08 15:30:00|18.64|16.64|18.7|16.7|18.81|16.81|18.59|16.59|0
1754667300000|2025-08-08 15:35:00|18.69|16.69|18.96|16.96|18.98|16.98|18.68|16.68|0
1754667600000|2025-08-08 15:40:00|18.94|16.94|18.97|16.97|19.11|17.11|18.93|16.93|0
1754667900000|2025-08-08 15:45:00|19|17|18.77|16.77|19.03|17.03|18.75|16.75|0
1754668200000|2025-08-08 15:50:00|18.78|16.78|18.61|16.61|18.8|16.8|18.61|16.61|0
1754668500000|2025-08-08 15:55:00|18.62|16.62|18.45|16.45|18.62|16.62|18.43|16.43|0
1754668800000|2025-08-08 16:00:00|18.46|16.46|18.26|16.26|18.48|16.48|18.25|16.25|0
1754669100000|2025-08-08 16:05:00|18.25|16.25|18.27|16.27|18.31|16.31|18.21|16.21|0
1754669400000|2025-08-08 16:10:00|18.26|16.26|18.27|16.27|18.37|16.37|18.22|16.22|0
1754669700000|2025-08-08 16:15:00|18.26|16.26|18.17|16.17|18.28|16.28|18.13|16.13|0
1754670000000|2025-08-08 16:20:00|18.18|16.18|18.21|16.21|18.29|16.29|18.15|16.15|0
1754670300000|2025-08-08 16:25:00|18.2|16.2|18.36|16.36|18.42|16.42|18.2|16.2|0
1754670600000|2025-08-08 16:30:00|18.35|16.35|18.51|16.51|18.57|16.57|18.34|16.34|0
1754670900000|2025-08-08 16:35:00|18.52|16.52|18.44|16.44|18.52|16.52|18.44|16.44|0
1754671200000|2025-08-08 16:40:00|18.46|16.46|18.47|16.47|18.48|16.48|18.36|16.36|0
1754671500000|2025-08-08 16:45:00|18.48|16.48|18.47|16.47|18.49|16.49|18.37|16.37|0
1754671800000|2025-08-08 16:50:00|18.48|16.48|18.55|16.55|18.59|16.59|18.42|16.42|0
1754672100000|2025-08-08 16:55:00|18.54|16.54|18.55|16.55|18.6|16.6|18.52|16.52|0
1754672400000|2025-08-08 17:00:00|18.54|16.54|18.58|16.58|18.7|16.7|18.54|16.54|0
1754672700000|2025-08-08 17:05:00|18.57|16.57|18.55|16.55|18.6|16.6|18.5|16.5|0
1754673000000|2025-08-08 17:10:00|18.56|16.56|18.57|16.57|18.58|16.58|18.5|16.5|0
1754673300000|2025-08-08 17:15:00|18.58|16.58|18.65|16.65|18.7|16.7|18.53|16.53|0
1754673600000|2025-08-08 17:20:00|18.66|16.66|18.47|16.47|18.66|16.66|18.44|16.44|0
1754673900000|2025-08-08 17:25:00|18.48|16.48|18.59|16.59|18.59|16.59|18.44|16.44|0
1754674200000|2025-08-08 17:30:00|18.58|16.58|18.47|16.47|18.58|16.58|18.36|16.36|0
1754674500000|2025-08-08 17:35:00|18.46|16.46|18.37|16.37|18.47|16.47|18.32|16.32|0
1754674800000|2025-08-08 17:40:00|18.36|16.36|18.34|16.34|18.37|16.37|18.22|16.22|0
1754675100000|2025-08-08 17:45:00|18.33|16.33|18.35|16.35|18.35|16.35|18.28|16.28|0
1754675400000|2025-08-08 17:50:00|18.34|16.34|18.26|16.26|18.34|16.34|18.25|16.25|0
1754675700000|2025-08-08 17:55:00|18.27|16.27|18.27|16.27|18.29|16.29|18.19|16.19|0
1754676000000|2025-08-08 18:00:00|18.26|16.26|18.2|16.2|18.28|16.28|18.15|16.15|0
1754676300000|2025-08-08 18:05:00|18.21|16.21|18.32|16.32|18.32|16.32|18.15|16.15|0
1754676600000|2025-08-08 18:10:00|18.33|16.33|18.27|16.27|18.34|16.34|18.24|16.24|0
1754676900000|2025-08-08 18:15:00|18.28|16.28|18.21|16.21|18.28|16.28|18.2|16.2|0
1754677200000|2025-08-08 18:20:00|18.16|16.16|18.27|16.27|18.27|16.27|18.14|16.14|0
1754677500000|2025-08-08 18:25:00|18.28|16.28|18.16|16.16|18.35|16.35|18.16|16.16|0
1754677800000|2025-08-08 18:30:00|18.15|16.15|18.15|16.15|18.19|16.19|18.12|16.12|0
1754678100000|2025-08-08 18:35:00|18.16|16.16|18.23|16.23|18.23|16.23|18.07|16.07|0
1754678400000|2025-08-08 18:40:00|18.14|16.14|18.12|16.12|18.15|16.15|18.08|16.08|0
1754678700000|2025-08-08 18:45:00|18.14|16.14|18.04|16.04|18.15|16.15|18.02|16.02|0
1754679000000|2025-08-08 18:50:00|18.05|16.05|18.09|16.09|18.14|16.14|18.03|16.03|0
1754679300000|2025-08-08 18:55:00|18.08|16.08|18.09|16.09|18.13|16.13|18.06|16.06|0
1754679600000|2025-08-08 19:00:00|18.08|16.08|18.13|16.13|18.16|16.16|18.07|16.07|0
1754679900000|2025-08-08 19:05:00|18.12|16.12|18.12|16.12|18.2|16.2|18.1|16.1|0
1754680200000|2025-08-08 19:10:00|18.13|16.13|18.13|16.13|18.16|16.16|18.1|16.1|0
1754680500000|2025-08-08 19:15:00|18.14|16.14|18.02|16.02|18.15|16.15|18.02|16.02|0
1754680800000|2025-08-08 19:20:00|18.03|16.03|18.13|16.13|18.16|16.16|18.01|16.01|0
1754681100000|2025-08-08 19:25:00|18.12|16.12|18.14|16.14|18.15|16.15|18.11|16.11|0
1754681400000|2025-08-08 19:30:00|18.15|16.15|18.23|16.23|18.28|16.28|18.15|16.15|0
1754681700000|2025-08-08 19:35:00|18.24|16.24|18.3|16.3|18.39|16.39|18.23|16.23|0
1754682000000|2025-08-08 19:40:00|18.29|16.29|18.42|16.42|18.43|16.43|18.23|16.23|0
1754682300000|2025-08-08 19:45:00|18.43|16.43|18.41|16.41|18.5|16.5|18.38|16.38|0
1754682600000|2025-08-08 19:50:00|18.44|16.44|18.26|16.26|18.52|16.52|18.25|16.25|0
1754682900000|2025-08-08 19:55:00|18.28|16.28|18.21|16.21|18.4|16.4|18.21|16.21|0
1754683200000|2025-08-08 20:00:00|18.3|16.3|18.19|16.19|18.37|16.37|18.18|16.18|0
1754683500000|2025-08-08 20:05:00|18.17|16.17|18.08|16.08|18.18|16.18|18.08|16.08|0
1754683800000|2025-08-08 20:10:00|18.1|16.1|17.86|15.86|18.1|16.1|17.86|15.86|0
1754871300000|2025-08-11 00:15:00|17.88|15.88|17.9|15.9|17.91|15.91|17.87|15.87|0
1754871600000|2025-08-11 00:20:00|17.89|15.89|17.95|15.95|17.99|15.99|17.87|15.87|0
1754871900000|2025-08-11 00:25:00|17.96|15.96|17.95|15.95|17.96|15.96|17.92|15.92|0
1754872200000|2025-08-11 00:30:00|17.94|15.94|17.94|15.94|17.97|15.97|17.93|15.93|0
1754872500000|2025-08-11 00:35:00|17.93|15.93|17.88|15.88|17.95|15.95|17.88|15.88|0
1754872800000|2025-08-11 00:40:00|17.87|15.87|17.89|15.89|17.9|15.9|17.86|15.86|0
1754873100000|2025-08-11 00:45:00|17.9|15.9|17.91|15.91|17.92|15.92|17.86|15.86|0
1754873400000|2025-08-11 00:50:00|17.92|15.92|17.89|15.89|17.92|15.92|17.86|15.86|0
1754873700000|2025-08-11 00:55:00|17.9|15.9|17.91|15.91|17.91|15.91|17.87|15.87|0
1754874000000|2025-08-11 01:00:00|17.89|15.89|17.86|15.86|17.9|15.9|17.83|15.83|0
1754874300000|2025-08-11 01:05:00|17.84|15.84|17.83|15.83|17.87|15.87|17.82|15.82|0
1754874600000|2025-08-11 01:10:00|17.84|15.84|17.85|15.85|17.86|15.86|17.81|15.81|0
1754874900000|2025-08-11 01:15:00|17.86|15.86|17.82|15.82|17.86|15.86|17.82|15.82|0
1754875200000|2025-08-11 01:20:00|17.84|15.84|17.8|15.8|17.85|15.85|17.73|15.73|0
1754875500000|2025-08-11 01:25:00|17.79|15.79|17.8|15.8|17.81|15.81|17.77|15.77|0
1754875800000|2025-08-11 01:30:00|17.79|15.79|17.75|15.75|17.79|15.79|17.73|15.73|0
1754876100000|2025-08-11 01:35:00|17.76|15.76|17.66|15.66|17.76|15.76|17.66|15.66|0
1754876400000|2025-08-11 01:40:00|17.64|15.64|17.65|15.65|17.68|15.68|17.63|15.63|0
1754876700000|2025-08-11 01:45:00|17.66|15.66|17.65|15.65|17.67|15.67|17.63|15.63|0
1754877000000|2025-08-11 01:50:00|17.66|15.66|17.63|15.63|17.66|15.66|17.62|15.62|0
1754877300000|2025-08-11 01:55:00|17.62|15.62|17.64|15.64|17.67|15.67|17.62|15.62|0
1754877600000|2025-08-11 02:00:00|17.65|15.65|17.64|15.64|17.66|15.66|17.63|15.63|0
1754877900000|2025-08-11 02:05:00|17.63|15.63|17.65|15.65|17.66|15.66|17.62|15.62|0
1754878200000|2025-08-11 02:10:00|17.64|15.64|17.65|15.65|17.66|15.66|17.63|15.63|0
1754878500000|2025-08-11 02:15:00|17.66|15.66|17.65|15.65|17.67|15.67|17.63|15.63|0
1754878800000|2025-08-11 02:20:00|17.64|15.64|17.65|15.65|17.67|15.67|17.63|15.63|0
1754879100000|2025-08-11 02:25:00|17.66|15.66|17.7|15.7|17.75|15.75|17.65|15.65|0
1754879400000|2025-08-11 02:30:00|17.69|15.69|17.71|15.71|17.71|15.71|17.69|15.69|0
1754879700000|2025-08-11 02:35:00|17.7|15.7|17.7|15.7|17.72|15.72|17.69|15.69|0
1754880000000|2025-08-11 02:40:00|17.71|15.71|17.65|15.65|17.71|15.71|17.65|15.65|0
1754880300000|2025-08-11 02:45:00|17.66|15.66|17.71|15.71|17.72|15.72|17.65|15.65|0
1754880600000|2025-08-11 02:50:00|17.7|15.7|17.7|15.7|17.71|15.71|17.69|15.69|0
1754880900000|2025-08-11 02:55:00|17.69|15.69|17.7|15.7|17.71|15.71|17.69|15.69|0
1754881200000|2025-08-11 03:00:00|17.69|15.69|17.71|15.71|17.72|15.72|17.69|15.69|0
1754881500000|2025-08-11 03:05:00|17.72|15.72|17.68|15.68|17.72|15.72|17.68|15.68|0
1754881800000|2025-08-11 03:10:00|17.7|15.7|17.7|15.7|17.71|15.71|17.69|15.69|0
1754882100000|2025-08-11 03:15:00|17.6|15.6|17.66|15.66|17.67|15.67|17.6|15.6|0
1754882400000|2025-08-11 03:20:00|17.65|15.65|17.66|15.66|17.68|15.68|17.63|15.63|0
1754882700000|2025-08-11 03:25:00|17.67|15.67|17.66|15.66|17.67|15.67|17.63|15.63|0
1754883000000|2025-08-11 03:30:00|17.65|15.65|17.7|15.7|17.72|15.72|17.65|15.65|0
1754883300000|2025-08-11 03:35:00|17.69|15.69|17.7|15.7|17.72|15.72|17.68|15.68|0
1754883600000|2025-08-11 03:40:00|17.69|15.69|17.7|15.7|17.71|15.71|17.68|15.68|0
1754883900000|2025-08-11 03:45:00|17.71|15.71|17.78|15.78|17.8|15.8|17.69|15.69|0
1754884200000|2025-08-11 03:50:00|17.79|15.79|17.75|15.75|17.8|15.8|17.73|15.73|0
1754884500000|2025-08-11 03:55:00|17.76|15.76|17.75|15.75|17.81|15.81|17.74|15.74|0
1754884800000|2025-08-11 04:00:00|17.85|15.85|17.75|15.75|18.01|15.86|17.72|15.49|0
1754885100000|2025-08-11 04:05:00|17.76|15.76|17.75|15.75|17.76|15.76|17.73|15.73|0
1754885400000|2025-08-11 04:10:00|17.74|15.74|17.74|15.74|17.75|15.75|17.73|15.73|0
1754885700000|2025-08-11 04:15:00|17.73|15.73|17.77|15.77|17.77|15.77|17.73|15.73|0
1754886000000|2025-08-11 04:20:00|17.76|15.76|17.77|15.77|17.77|15.77|17.73|15.73|0
1754886300000|2025-08-11 04:25:00|17.76|15.76|17.79|15.79|17.81|15.81|17.75|15.75|0
1754886600000|2025-08-11 04:30:00|17.8|15.8|17.79|15.79|17.81|15.81|17.78|15.78|0
1754886900000|2025-08-11 04:35:00|17.8|15.8|17.89|15.89|17.91|15.91|17.79|15.79|0
1754887200000|2025-08-11 04:40:00|17.9|15.9|17.89|15.89|17.9|15.9|17.89|15.89|0
1754887500000|2025-08-11 04:45:00|17.9|15.9|17.9|15.9|17.9|15.9|17.9|15.9|0
1754887800000|2025-08-11 04:50:00|17.89|15.89|17.9|15.9|17.9|15.9|17.87|15.87|0
1754888100000|2025-08-11 04:55:00|17.89|15.89|17.91|15.91|17.91|15.91|17.88|15.88|0
1754888400000|2025-08-11 05:00:00|17.87|15.87|17.88|15.88|17.9|15.9|17.87|15.87|0
1754888700000|2025-08-11 05:05:00|17.87|15.87|17.83|15.83|17.88|15.88|17.83|15.83|0
1754889000000|2025-08-11 05:10:00|17.84|15.84|17.85|15.85|17.86|15.86|17.83|15.83|0
1754889300000|2025-08-11 05:15:00|17.84|15.84|17.84|15.84|17.86|15.86|17.83|15.83|0
1754889600000|2025-08-11 05:20:00|17.85|15.85|17.83|15.83|17.85|15.85|17.82|15.82|0
1754889900000|2025-08-11 05:25:00|17.84|15.84|17.84|15.84|17.86|15.86|17.82|15.82|0
1754890200000|2025-08-11 05:30:00|17.85|15.85|17.84|15.84|17.86|15.86|17.82|15.82|0
1754890500000|2025-08-11 05:35:00|17.85|15.85|17.84|15.84|17.87|15.87|17.82|15.82|0
1754890800000|2025-08-11 05:40:00|17.85|15.85|17.86|15.86|17.88|15.88|17.83|15.83|0
1754891100000|2025-08-11 05:45:00|17.85|15.85|17.9|15.9|17.9|15.9|17.84|15.84|0
1754891400000|2025-08-11 05:50:00|17.89|15.89|17.9|15.9|17.92|15.92|17.88|15.88|0
1754891700000|2025-08-11 05:55:00|17.91|15.91|17.88|15.88|17.91|15.91|17.87|15.87|0
1754892000000|2025-08-11 06:00:00|17.87|15.87|17.79|15.79|17.87|15.87|17.72|15.72|0
1754892300000|2025-08-11 06:05:00|17.77|15.77|17.84|15.84|17.86|15.86|17.77|15.77|0
1754892600000|2025-08-11 06:10:00|17.83|15.83|17.85|15.85|17.85|15.85|17.78|15.78|0
1754892900000|2025-08-11 06:15:00|17.86|15.86|17.9|15.9|17.91|15.91|17.84|15.84|0
1754893200000|2025-08-11 06:20:00|17.89|15.89|17.84|15.84|17.9|15.9|17.82|15.82|0
1754893500000|2025-08-11 06:25:00|17.83|15.83|17.86|15.86|17.87|15.87|17.82|15.82|0
1754893800000|2025-08-11 06:30:00|17.87|15.87|17.84|15.84|17.87|15.87|17.82|15.82|0
1754894100000|2025-08-11 06:35:00|17.85|15.85|17.79|15.79|17.85|15.85|17.77|15.77|0
1754894400000|2025-08-11 06:40:00|17.78|15.78|17.74|15.74|17.78|15.78|17.72|15.72|0
1754894700000|2025-08-11 06:45:00|17.76|15.76|17.75|15.75|17.76|15.76|17.73|15.73|0
1754895000000|2025-08-11 06:50:00|17.76|15.76|17.73|15.73|17.76|15.76|17.72|15.72|0
1754895300000|2025-08-11 06:55:00|17.74|15.74|17.76|15.76|17.76|15.76|17.71|15.71|0
1754895600000|2025-08-11 07:00:00|17.75|15.75|17.7|15.7|17.79|15.79|17.67|15.67|0
1754895900000|2025-08-11 07:05:00|17.69|15.69|17.7|15.7|17.72|15.72|17.68|15.68|0
1754896200000|2025-08-11 07:10:00|17.69|15.69|17.77|15.77|17.77|15.77|17.69|15.69|0
1754896500000|2025-08-11 07:15:00|17.75|15.75|17.76|15.76|17.77|15.77|17.73|15.73|0
1754896800000|2025-08-11 07:20:00|17.78|15.78|17.75|15.75|17.78|15.78|17.72|15.72|0
1754897100000|2025-08-11 07:25:00|17.74|15.74|17.76|15.76|17.77|15.77|17.72|15.72|0
1754897400000|2025-08-11 07:30:00|17.75|15.75|17.84|15.84|17.86|15.86|17.75|15.75|0
1754897700000|2025-08-11 07:35:00|17.85|15.85|17.86|15.86|17.86|15.86|17.81|15.81|0
1754898000000|2025-08-11 07:40:00|17.85|15.85|17.85|15.85|17.86|15.86|17.82|15.82|0
1754898300000|2025-08-11 07:45:00|17.84|15.84|17.95|15.95|17.97|15.97|17.84|15.84|0
1754898600000|2025-08-11 07:50:00|17.96|15.96|18.09|16.09|18.09|16.09|17.95|15.95|0
1754898900000|2025-08-11 07:55:00|18.08|16.08|18.14|16.14|18.15|16.15|18.01|16.01|0
1754899200000|2025-08-11 08:00:00|18.13|16.13|18.13|16.13|18.17|16.17|18.04|16.04|0
1754899500000|2025-08-11 08:05:00|18.14|16.14|18.2|16.2|18.26|16.26|18.13|16.13|0
1754899800000|2025-08-11 08:10:00|18.19|16.19|18.23|16.23|18.27|16.27|18.16|16.16|0
1754900100000|2025-08-11 08:15:00|18.22|16.22|18.22|16.22|18.26|16.26|18.19|16.19|0
1754900400000|2025-08-11 08:20:00|18.23|16.23|18.23|16.23|18.26|16.26|18.21|16.21|0
1754900700000|2025-08-11 08:25:00|18.25|16.25|18.25|16.25|18.28|16.28|18.21|16.21|0
1754901000000|2025-08-11 08:30:00|18.24|16.24|18.19|16.19|18.26|16.26|18.17|16.17|0
1754901300000|2025-08-11 08:35:00|18.18|16.18|18.13|16.13|18.2|16.2|18.11|16.11|0
1754901600000|2025-08-11 08:40:00|18.12|16.12|18.08|16.08|18.16|16.16|18.08|16.08|0
1754901900000|2025-08-11 08:45:00|18.09|16.09|18.09|16.09|18.11|16.11|18.08|16.08|0
1754902200000|2025-08-11 08:50:00|18.1|16.1|18.14|16.14|18.17|16.17|18.09|16.09|0
1754902500000|2025-08-11 08:55:00|18.13|16.13|18.13|16.13|18.15|16.15|18.12|16.12|0
1754902800000|2025-08-11 09:00:00|18.12|16.12|18.14|16.14|18.15|16.15|18.12|16.12|0
1754903100000|2025-08-11 09:05:00|18.13|16.13|18.09|16.09|18.14|16.14|18.07|16.07|0
1754903400000|2025-08-11 09:10:00|18.08|16.08|18.04|16.04|18.11|16.11|18.02|16.02|0
1754903700000|2025-08-11 09:15:00|18.05|16.05|18.03|16.03|18.06|16.06|18.02|16.02|0
1754904000000|2025-08-11 09:20:00|18.04|16.04|18|16|18.05|16.05|17.97|15.97|0
1754904300000|2025-08-11 09:25:00|17.99|15.99|17.99|15.99|18|16|17.98|15.98|0
1754904600000|2025-08-11 09:30:00|17.98|15.98|17.94|15.94|17.98|15.98|17.92|15.92|0
1754904900000|2025-08-11 09:35:00|17.93|15.93|17.93|15.93|17.95|15.95|17.92|15.92|0
1754905200000|2025-08-11 09:40:00|17.92|15.92|17.94|15.94|17.95|15.95|17.92|15.92|0
1754905500000|2025-08-11 09:45:00|17.93|15.93|17.89|15.89|17.96|15.96|17.88|15.88|0
1754905800000|2025-08-11 09:50:00|17.88|15.88|17.9|15.9|17.92|15.92|17.88|15.88|0
1754906100000|2025-08-11 09:55:00|17.91|15.91|17.94|15.94|17.96|15.96|17.89|15.89|0
1754906400000|2025-08-11 10:00:00|17.93|15.93|17.89|15.89|17.96|15.96|17.87|15.87|0
1754906700000|2025-08-11 10:05:00|17.9|15.9|17.9|15.9|17.91|15.91|17.88|15.88|0
1754907000000|2025-08-11 10:10:00|17.89|15.89|17.9|15.9|17.91|15.91|17.87|15.87|0
1754907300000|2025-08-11 10:15:00|17.89|15.89|17.88|15.88|17.9|15.9|17.87|15.87|0
1754907600000|2025-08-11 10:20:00|17.89|15.89|17.79|15.79|17.89|15.89|17.78|15.78|0
1754907900000|2025-08-11 10:25:00|17.78|15.78|17.8|15.8|17.81|15.81|17.77|15.77|0
1754908200000|2025-08-11 10:30:00|17.79|15.79|17.79|15.79|17.8|15.8|17.77|15.77|0
1754908500000|2025-08-11 10:35:00|17.8|15.8|17.8|15.8|17.8|15.8|17.78|15.78|0
1754908800000|2025-08-11 10:40:00|17.81|15.81|17.85|15.85|17.87|15.87|17.8|15.8|0
1754909100000|2025-08-11 10:45:00|17.86|15.86|17.9|15.9|17.93|15.93|17.83|15.83|0
1754909400000|2025-08-11 10:50:00|17.91|15.91|17.89|15.89|17.91|15.91|17.87|15.87|0
1754909700000|2025-08-11 10:55:00|17.88|15.88|17.8|15.8|17.9|15.9|17.79|15.79|0
1754910000000|2025-08-11 11:00:00|17.81|15.81|17.74|15.74|17.81|15.81|17.73|15.73|0
1754910300000|2025-08-11 11:05:00|17.73|15.73|17.71|15.71|17.76|15.76|17.69|15.69|0
1754910600000|2025-08-11 11:10:00|17.72|15.72|17.76|15.76|17.76|15.76|17.7|15.7|0
1754910900000|2025-08-11 11:15:00|17.75|15.75|17.8|15.8|17.81|15.81|17.74|15.74|0
1754911200000|2025-08-11 11:20:00|17.78|15.78|17.8|15.8|17.82|15.82|17.78|15.78|0
1754911500000|2025-08-11 11:25:00|17.78|15.78|17.8|15.8|17.81|15.81|17.78|15.78|0
1754911800000|2025-08-11 11:30:00|17.81|15.81|17.8|15.8|17.81|15.81|17.78|15.78|0
1754912100000|2025-08-11 11:35:00|17.78|15.78|17.79|15.79|17.81|15.81|17.77|15.77|0
1754912400000|2025-08-11 11:40:00|17.8|15.8|17.79|15.79|17.81|15.81|17.78|15.78|0
1754912700000|2025-08-11 11:45:00|17.78|15.78|17.7|15.7|17.81|15.81|17.69|15.69|0
1754913000000|2025-08-11 11:50:00|17.69|15.69|17.71|15.71|17.71|15.71|17.68|15.68|0
1754913300000|2025-08-11 11:55:00|17.7|15.7|17.7|15.7|17.71|15.71|17.68|15.68|0
1754913600000|2025-08-11 12:00:00|17.69|15.69|17.7|15.7|17.71|15.71|17.67|15.67|0
1754913900000|2025-08-11 12:05:00|17.71|15.71|17.65|15.65|17.72|15.72|17.63|15.63|0
1754914200000|2025-08-11 12:10:00|17.64|15.64|17.69|15.69|17.73|15.73|17.64|15.64|0
1754914500000|2025-08-11 12:15:00|17.7|15.7|17.65|15.65|17.71|15.71|17.65|15.65|0
1754914800000|2025-08-11 12:20:00|17.64|15.64|17.69|15.69|17.74|15.74|17.6|15.6|0
1754915100000|2025-08-11 12:25:00|17.68|15.68|17.8|15.8|17.83|15.83|17.68|15.68|0
1754915400000|2025-08-11 12:30:00|17.67|15.67|17.84|15.84|17.87|15.87|17.67|15.67|0
1754915700000|2025-08-11 12:35:00|17.83|15.83|17.88|15.88|17.92|15.92|17.83|15.83|0
1754916000000|2025-08-11 12:40:00|17.89|15.89|17.9|15.9|17.91|15.91|17.88|15.88|0
1754916300000|2025-08-11 12:45:00|17.89|15.89|17.89|15.89|17.91|15.91|17.89|15.89|0
1754916600000|2025-08-11 12:50:00|17.9|15.9|17.88|15.88|17.93|15.93|17.85|15.85|0
1754916900000|2025-08-11 12:55:00|17.89|15.89|17.9|15.9|17.91|15.91|17.87|15.87|0
1754917200000|2025-08-11 13:00:00|17.89|15.89|17.9|15.9|17.92|15.92|17.84|15.84|0
1754917500000|2025-08-11 13:05:00|17.89|15.89|17.89|15.89|17.92|15.92|17.85|15.85|0
1754917800000|2025-08-11 13:10:00|17.9|15.9|17.93|15.93|17.96|15.96|17.87|15.87|0
1754918100000|2025-08-11 13:15:00|17.94|15.94|17.89|15.89|17.94|15.94|17.87|15.87|0
1754918400000|2025-08-11 13:20:00|17.88|15.88|17.99|15.99|18|16|17.88|15.88|0
1754918700000|2025-08-11 13:25:00|18|16|17.26|15.26|18|16|17.26|15.26|0
1754919000000|2025-08-11 13:30:00|17.97|15.97|18.11|16.11|18.14|16.14|17.95|15.95|0
1754919300000|2025-08-11 13:35:00|18.13|16.13|17.99|15.99|18.13|16.13|17.97|15.97|0
1754919600000|2025-08-11 13:40:00|17.98|15.98|17.98|15.98|18.16|16.16|17.94|15.94|0
1754919900000|2025-08-11 13:45:00|17.97|15.97|18.05|16.05|18.05|16.05|17.93|15.93|0
1754920200000|2025-08-11 13:50:00|18.04|16.04|18.08|16.08|18.09|16.09|17.99|15.99|0
1754920500000|2025-08-11 13:55:00|18.09|16.09|17.83|15.83|18.1|16.1|17.81|15.81|0
1754920800000|2025-08-11 14:00:00|17.84|15.84|17.94|15.94|17.98|15.98|17.82|15.82|0
1754921100000|2025-08-11 14:05:00|17.95|15.95|17.96|15.96|17.98|15.98|17.91|15.91|0
1754921400000|2025-08-11 14:10:00|17.97|15.97|17.94|15.94|17.99|15.99|17.78|15.78|0
1754921700000|2025-08-11 14:15:00|17.95|15.95|17.83|15.83|17.98|15.98|17.83|15.83|0
1754922000000|2025-08-11 14:20:00|17.82|15.82|17.92|15.92|17.92|15.92|17.78|15.78|0
1754922300000|2025-08-11 14:25:00|17.9|15.9|17.96|15.96|18.07|16.07|17.9|15.9|0
1754922600000|2025-08-11 14:30:00|17.97|15.97|17.94|15.94|17.98|15.98|17.89|15.89|0
1754922900000|2025-08-11 14:35:00|17.93|15.93|17.95|15.95|17.98|15.98|17.91|15.91|0
1754923200000|2025-08-11 14:40:00|17.96|15.96|17.95|15.95|17.99|15.99|17.89|15.89|0
1754923500000|2025-08-11 14:45:00|17.94|15.94|18.1|16.1|18.15|16.15|17.91|15.91|0
1754923800000|2025-08-11 14:50:00|18.13|16.13|17.98|15.98|18.13|16.13|17.96|15.96|0
1754924100000|2025-08-11 14:55:00|17.99|15.99|18|16|18.03|16.03|17.96|15.96|0
1754924400000|2025-08-11 15:00:00|18.01|16.01|18.05|16.05|18.1|16.1|18|16|0
1754924700000|2025-08-11 15:05:00|18.06|16.06|18.05|16.05|18.09|16.09|18.01|16.01|0
1754925000000|2025-08-11 15:10:00|18.07|16.07|17.92|15.92|18.07|16.07|17.92|15.92|0
1754925300000|2025-08-11 15:15:00|17.93|15.93|17.91|15.91|17.97|15.97|17.91|15.91|0
1754925600000|2025-08-11 15:20:00|17.93|15.93|17.94|15.94|17.99|15.99|17.91|15.91|0
1754925900000|2025-08-11 15:25:00|17.95|15.95|17.94|15.94|17.97|15.97|17.92|15.92|0
1754926200000|2025-08-11 15:30:00|17.95|15.95|17.84|15.84|17.95|15.95|17.82|15.82|0
1754926500000|2025-08-11 15:35:00|17.85|15.85|17.89|15.89|17.9|15.9|17.81|15.81|0
1754926800000|2025-08-11 15:40:00|17.9|15.9|17.85|15.85|17.96|15.96|17.81|15.81|0
1754927100000|2025-08-11 15:45:00|17.84|15.84|17.75|15.75|17.88|15.88|17.73|15.73|0
1754927400000|2025-08-11 15:50:00|17.74|15.74|17.68|15.68|17.76|15.76|17.67|15.67|0
1754927700000|2025-08-11 15:55:00|17.69|15.69|17.63|15.63|17.71|15.71|17.6|15.6|0
1754928000000|2025-08-11 16:00:00|17.65|15.65|17.64|15.64|17.68|15.68|17.63|15.63|0
1754928300000|2025-08-11 16:05:00|17.63|15.63|17.46|15.46|17.65|15.65|17.34|15.34|0
1754928600000|2025-08-11 16:10:00|17.44|15.44|17.45|15.45|17.49|15.49|17.35|15.35|0
1754928900000|2025-08-11 16:15:00|17.44|15.44|17.5|15.5|17.5|15.5|17.43|15.43|0
1754929200000|2025-08-11 16:20:00|17.51|15.51|17.41|15.41|17.53|15.53|17.4|15.4|0
1754929500000|2025-08-11 16:25:00|17.42|15.42|17.36|15.36|17.47|15.47|17.35|15.35|0
1754929800000|2025-08-11 16:30:00|17.35|15.35|17.36|15.36|17.38|15.38|17.32|15.32|0
1754930100000|2025-08-11 16:35:00|17.35|15.35|17.45|15.45|17.49|15.49|17.35|15.35|0
1754930400000|2025-08-11 16:40:00|17.44|15.44|17.67|15.67|17.72|15.72|17.44|15.44|0
1754930700000|2025-08-11 16:45:00|17.66|15.66|17.64|15.64|17.69|15.69|17.6|15.6|0
1754931000000|2025-08-11 16:50:00|17.65|15.65|17.61|15.61|17.66|15.66|17.5|15.5|0
1754931300000|2025-08-11 16:55:00|17.62|15.62|17.64|15.64|17.67|15.67|17.57|15.57|0
1754931600000|2025-08-11 17:00:00|17.65|15.65|17.64|15.64|17.67|15.67|17.61|15.61|0
1754931900000|2025-08-11 17:05:00|17.63|15.63|17.65|15.65|17.68|15.68|17.59|15.59|0
1754932200000|2025-08-11 17:10:00|17.66|15.66|17.76|15.76|17.76|15.76|17.62|15.62|0
1754932500000|2025-08-11 17:15:00|17.77|15.77|17.64|15.64|17.81|15.81|17.55|15.55|0
1754932800000|2025-08-11 17:20:00|17.65|15.65|17.55|15.55|17.67|15.67|17.52|15.52|0
1754933100000|2025-08-11 17:25:00|17.56|15.56|17.64|15.64|17.65|15.65|17.53|15.53|0
1754933400000|2025-08-11 17:30:00|17.65|15.65|17.66|15.66|17.67|15.67|17.54|15.54|0
1754933700000|2025-08-11 17:35:00|17.65|15.65|17.76|15.76|17.84|15.84|17.62|15.62|0
1754934000000|2025-08-11 17:40:00|17.77|15.77|17.8|15.8|17.89|15.89|17.75|15.75|0
1754934300000|2025-08-11 17:45:00|17.79|15.79|17.7|15.7|17.87|15.87|17.68|15.68|0
1754934600000|2025-08-11 17:50:00|17.69|15.69|17.75|15.75|17.78|15.78|17.68|15.68|0
1754934900000|2025-08-11 17:55:00|17.76|15.76|17.81|15.81|17.84|15.84|17.71|15.71|0
1754935200000|2025-08-11 18:00:00|17.8|15.8|17.84|15.84|17.88|15.88|17.75|15.75|0
1754935500000|2025-08-11 18:05:00|17.85|15.85|17.84|15.84|17.9|15.9|17.81|15.81|0
1754935800000|2025-08-11 18:10:00|17.85|15.85|17.87|15.87|17.97|15.97|17.81|15.81|0
1754936100000|2025-08-11 18:15:00|17.86|15.86|17.84|15.84|17.87|15.87|17.78|15.78|0
1754936400000|2025-08-11 18:20:00|17.85|15.85|17.79|15.79|17.86|15.86|17.72|15.72|0
1754936700000|2025-08-11 18:25:00|17.78|15.78|17.74|15.74|17.79|15.79|17.68|15.68|0
1754937000000|2025-08-11 18:30:00|17.73|15.73|17.74|15.74|17.77|15.77|17.63|15.63|0
1754937300000|2025-08-11 18:35:00|17.7|15.7|17.64|15.64|17.77|15.77|17.64|15.64|0
1754937600000|2025-08-11 18:40:00|17.65|15.65|17.98|15.98|17.98|15.98|17.65|15.65|0
1754937900000|2025-08-11 18:45:00|18|16|17.75|15.75|18.04|16.04|17.75|15.75|0
1754938200000|2025-08-11 18:50:00|17.76|15.76|17.74|15.74|17.79|15.79|17.69|15.69|0
1754938500000|2025-08-11 18:55:00|17.75|15.75|17.71|15.71|17.76|15.76|17.69|15.69|0
1754938800000|2025-08-11 19:00:00|17.72|15.72|17.73|15.73|17.77|15.77|17.68|15.68|0
1754939100000|2025-08-11 19:05:00|17.74|15.74|17.75|15.75|17.77|15.77|17.7|15.7|0
1754939400000|2025-08-11 19:10:00|17.74|15.74|17.85|15.85|17.85|15.85|17.71|15.71|0
1754939700000|2025-08-11 19:15:00|17.84|15.84|17.84|15.84|17.94|15.94|17.83|15.83|0
1754940000000|2025-08-11 19:20:00|17.85|15.85|17.76|15.76|17.85|15.85|17.73|15.73|0
1754940300000|2025-08-11 19:25:00|17.77|15.77|17.84|15.84|17.86|15.86|17.73|15.73|0
1754940600000|2025-08-11 19:30:00|17.82|15.82|17.84|15.84|17.89|15.89|17.8|15.8|0
1754940900000|2025-08-11 19:35:00|17.83|15.83|17.91|15.91|17.94|15.94|17.82|15.82|0
1754941200000|2025-08-11 19:40:00|17.9|15.9|17.9|15.9|17.96|15.96|17.87|15.87|0
1754941500000|2025-08-11 19:45:00|17.91|15.91|17.93|15.93|17.98|15.98|17.89|15.89|0
1754941800000|2025-08-11 19:50:00|17.91|15.91|18.33|16.33|18.35|16.35|17.89|15.89|0
1754942100000|2025-08-11 19:55:00|18.34|16.34|17.97|15.97|18.38|16.38|17.9|15.9|0
1754942400000|2025-08-11 20:00:00|17.93|15.93|17.99|15.99|18.05|16.05|17.85|15.85|0
1754942700000|2025-08-11 20:05:00|17.98|15.98|18.05|16.05|18.06|16.06|17.97|15.97|0
1754943000000|2025-08-11 20:10:00|18.04|16.04|18.15|16.15|18.17|16.17|18.01|16.01|0
1754943300000|2025-08-11 20:15:00|18.16|16.16|18.24|16.24|18.25|16.25|18.04|16.04|0
1754943600000|2025-08-11 20:20:00|18.23|16.23|18.23|16.23|18.26|16.26|18.21|16.21|0
1754943900000|2025-08-11 20:25:00|18.24|16.24|18.24|16.24|18.26|16.26|18.22|16.22|0
1754944200000|2025-08-11 20:30:00|18.25|16.25|18.24|16.24|18.25|16.25|18.22|16.22|0
1754944500000|2025-08-11 20:35:00|18.23|16.23|18.23|16.23|18.25|16.25|18.23|16.23|0
1754944800000|2025-08-11 20:40:00|18.24|16.24|18.24|16.24|18.25|16.25|18.22|16.22|0
1754945100000|2025-08-11 20:45:00|18.23|16.23|18.26|16.26|18.26|16.26|18.22|16.22|0
1754945400000|2025-08-11 20:50:00|18.24|16.24|18.24|16.24|18.26|16.26|18.24|16.24|0
1754945700000|2025-08-11 20:55:00|18.53|15.94|18.51|15.93|18.57|15.98|18.51|15.93|0
1754946000000|2025-08-11 21:00:00|18.53|15.94|18.55|15.96|18.55|15.96|18.53|15.94|0
1754946300000|2025-08-11 21:05:00|18.53|15.95|18.54|15.95|18.54|15.95|18.52|15.94|0
1754946600000|2025-08-11 21:10:00|18.55|15.96|18.52|15.94|18.56|15.97|18.52|15.94|0
1754946900000|2025-08-11 21:15:00|18.53|15.95|18.53|15.94|18.53|15.95|18.53|15.94|0
1754947200000|2025-08-11 21:20:00|18.52||18.52||18.52||18.52||0
1754947500000|2025-08-11 21:25:00|18.51|15.93|18.52|15.93|18.52|15.93|18.51|15.93|0
1754947800000|2025-08-11 21:30:00|18.51|15.96|18.51|15.92|18.54|15.96|18.51|15.92|0
1754948100000|2025-08-11 21:35:00|18.5|15.93|18.52|15.93|18.52|15.93|18.5|15.93|0
1754948400000|2025-08-11 21:40:00|18.51|15.92|18.49|15.91|18.51|15.93|18.49|15.91|0
1754949000000|2025-08-11 21:50:00|18.5|15.92|18.5|15.92|18.51|15.92|18.5|15.92|0
1754949300000|2025-08-11 21:55:00|18.51|15.93|18.5|15.92|18.51|15.93|18.5|15.92|0
1754949600000|2025-08-11 22:00:00|18.47|15.89|18.44|15.86|18.49|15.91|18.36|15.8|0
1754949900000|2025-08-11 22:05:00|18.43|15.87|18.46|15.89|18.5|15.92|18.43|15.86|0
1754950200000|2025-08-11 22:10:00|18.44|15.87|18.41|15.84|18.44|15.87|18.37|15.81|0
1754950500000|2025-08-11 22:15:00|18.42|15.85|18.53|15.95|18.54|15.95|18.42|15.85|0
1754950800000|2025-08-11 22:20:00|18.54|15.96|18.56|15.97|18.58|15.99|18.52|15.94|0
1754951100000|2025-08-11 22:25:00|18.57|15.98|18.59|16|18.59|16|18.56|15.97|0
1754951400000|2025-08-11 22:30:00|18.58|15.98|18.51|15.93|18.59|16|18.51|15.93|0
1754951700000|2025-08-11 22:35:00|18.52|15.94|18.55|15.96|18.55|15.96|18.5|15.92|0
1754952000000|2025-08-11 22:40:00|18.56|15.97|18.51|15.93|18.59|16|18.5|15.92|0
1754952300000|2025-08-11 22:45:00|18.52|15.94|18.49|15.91|18.56|15.97|18.49|15.91|0
1754952600000|2025-08-11 22:50:00|18.48|15.9|18.4|15.83|18.48|15.9|18.39|15.82|0
1754952900000|2025-08-11 22:55:00|18.39|15.82|18.37|15.81|18.41|15.84|18.37|15.81|0
1754953200000|2025-08-11 23:00:00|18.38|15.82|18.36|15.79|18.38|15.82|18.35|15.79|0
1754953500000|2025-08-11 23:05:00|18.35|15.8|18.36|15.8|18.39|15.82|18.35|15.79|0
1754953800000|2025-08-11 23:10:00|18.35|15.79|18.37|15.81|18.38|15.81|18.34|15.78|0
1754954100000|2025-08-11 23:15:00|18.38|15.8|18.36|15.8|18.38|15.81|18.34|15.78|0
1754954400000|2025-08-11 23:20:00|18.37|15.79|18.38|15.82|18.4|15.83|18.37|15.79|0
1754954700000|2025-08-11 23:25:00|18.39|15.83|18.41|15.84|18.47|15.89|18.39|15.82|0
1754955000000|2025-08-11 23:30:00|18.4|15.85|18.38|15.82|18.4|15.85|18.32|15.77|0
1754955300000|2025-08-11 23:35:00|18.39|15.81|18.39|15.82|18.41|15.84|18.38|15.81|0
1754955600000|2025-08-11 23:40:00|18.4|15.83|18.37|15.81|18.41|15.84|18.37|15.81|0
1754955900000|2025-08-11 23:45:00|18.36|15.8|18.38|15.81|18.38|15.82|18.32|15.76|0
1754956200000|2025-08-11 23:50:00|18.37|15.82|18.4|15.83|18.42|15.85|18.37|15.81|0
1754956500000|2025-08-11 23:55:00|18.41|15.84|18.38|15.82|18.42|15.85|18.37|15.81|0
1754956800000|2025-08-12 00:00:00|18.39|15.83|18.38|15.82|18.44|15.87|18.33|15.77|0
1754957100000|2025-08-12 00:05:00|18.39|15.83|18.4|15.84|18.41|15.84|18.35|15.79|0
1754957400000|2025-08-12 00:10:00|18.42|15.85|18.37|15.81|18.44|15.86|18.35|15.79|0
1754957700000|2025-08-12 00:15:00|18.38|15.82|17.99|15.99|18.39|16.14|17.91|15.81|0
1754958000000|2025-08-12 00:20:00|18|16|17.94|15.94|18.01|16.01|17.93|15.93|0
1754958300000|2025-08-12 00:25:00|17.95|15.95|17.95|15.95|17.97|15.97|17.93|15.93|0
1754958600000|2025-08-12 00:30:00|17.94|15.94|17.95|15.95|17.97|15.97|17.92|15.92|0
1754958900000|2025-08-12 00:35:00|17.94|15.94|17.94|15.94|17.97|15.97|17.91|15.91|0
1754959200000|2025-08-12 00:40:00|17.95|15.95|17.93|15.93|17.97|15.97|17.92|15.92|0
1754959500000|2025-08-12 00:45:00|17.94|15.94|17.98|15.98|18.01|16.01|17.94|15.94|0
1754959800000|2025-08-12 00:50:00|17.99|15.99|18.01|16.01|18.03|16.03|17.97|15.97|0
1754960100000|2025-08-12 00:55:00|18.02|16.02|18.05|16.05|18.07|16.07|17.98|15.98|0
1754960400000|2025-08-12 01:00:00|18.06|16.06|18.04|16.04|18.08|16.08|18.02|16.02|0
1754960700000|2025-08-12 01:05:00|18.05|16.05|18.05|16.05|18.1|16.1|18.03|16.03|0
1754961000000|2025-08-12 01:10:00|18.04|16.04|18.03|16.03|18.06|16.06|18.02|16.02|0
1754961300000|2025-08-12 01:15:00|18.04|16.04|18.05|16.05|18.06|16.06|18.02|16.02|0
1754961600000|2025-08-12 01:20:00|18.04|16.04|18.04|16.04|18.06|16.06|17.99|15.99|0
1754961900000|2025-08-12 01:25:00|18.03|16.03|18.05|16.05|18.06|16.06|18.02|16.02|0
1754962200000|2025-08-12 01:30:00|18.03|16.03|18.05|16.05|18.06|16.06|18.01|16.01|0
1754962500000|2025-08-12 01:35:00|18.04|16.04|17.99|15.99|18.05|16.05|17.99|15.99|0
1754962800000|2025-08-12 01:40:00|18|16|18|16|18.01|16.01|17.98|15.98|0
1754963100000|2025-08-12 01:45:00|17.98|15.98|18|16|18.01|16.01|17.97|15.97|0
1754963400000|2025-08-12 01:50:00|18.01|16.01|17.99|15.99|18.02|16.02|17.99|15.99|0
1754963700000|2025-08-12 01:55:00|18|16|17.98|15.98|18.01|16.01|17.97|15.97|0
1754964000000|2025-08-12 02:00:00|17.99|15.99|18.01|16.01|18.01|16.01|17.98|15.98|0
1754964300000|2025-08-12 02:05:00|18|16|17.99|15.99|18.02|16.02|17.98|15.98|0
1754964600000|2025-08-12 02:10:00|17.98|15.98|17.96|15.96|18|16|17.92|15.92|0
1754964900000|2025-08-12 02:15:00|17.95|15.95|17.95|15.95|17.97|15.97|17.94|15.94|0
1754965200000|2025-08-12 02:20:00|17.94|15.94|17.94|15.94|17.96|15.96|17.93|15.93|0
1754965500000|2025-08-12 02:25:00|17.95|15.95|17.95|15.95|17.97|15.97|17.94|15.94|0
1754965800000|2025-08-12 02:30:00|17.94|15.94|17.94|15.94|17.96|15.96|17.93|15.93|0
1754966100000|2025-08-12 02:35:00|17.95|15.95|17.95|15.95|17.97|15.97|17.92|15.92|0
1754966400000|2025-08-12 02:40:00|17.96|15.96|17.93|15.93|17.97|15.97|17.93|15.93|0
1754966700000|2025-08-12 02:45:00|17.95|15.95|17.96|15.96|17.97|15.97|17.93|15.93|0
1754967000000|2025-08-12 02:50:00|17.95|15.95|17.94|15.94|17.97|15.97|17.94|15.94|0
1754967300000|2025-08-12 02:55:00|17.95|15.95|17.94|15.94|17.97|15.97|17.93|15.93|0
1754967600000|2025-08-12 03:00:00|17.96|15.96|17.93|15.93|17.97|15.97|17.93|15.93|0
1754967900000|2025-08-12 03:05:00|17.92|15.92|17.96|15.96|17.96|15.96|17.91|15.91|0
1754968200000|2025-08-12 03:10:00|17.95|15.95|17.96|15.96|17.97|15.97|17.94|15.94|0
1754968500000|2025-08-12 03:15:00|17.93|15.93|17.94|15.94|17.96|15.96|17.93|15.93|0
1754968800000|2025-08-12 03:20:00|17.93|15.93|17.94|15.94|17.94|15.94|17.93|15.93|0
1754969100000|2025-08-12 03:25:00|17.93|15.93|17.94|15.94|17.95|15.95|17.92|15.92|0
1754969400000|2025-08-12 03:30:00|17.95|15.95|17.94|15.94|17.95|15.95|17.93|15.93|0
1754969700000|2025-08-12 03:35:00|17.95|15.95|17.94|15.94|17.95|15.95|17.94|15.94|0
1754970000000|2025-08-12 03:40:00|17.95|15.95|17.95|15.95|17.96|15.96|17.93|15.93|0
1754970300000|2025-08-12 03:45:00|17.96|15.96|17.96|15.96|17.97|15.97|17.93|15.93|0
1754970600000|2025-08-12 03:50:00|17.97|15.97|17.94|15.94|17.97|15.97|17.94|15.94|0
1754970900000|2025-08-12 03:55:00|17.95|15.95|17.94|15.94|17.95|15.95|17.93|15.93|0
1754971200000|2025-08-12 04:00:00|17.95|15.95|18|16|18.28|16.28|17.94|15.94|0
1754971500000|2025-08-12 04:05:00|18.01|16.01|17.99|15.99|18.01|16.01|17.98|15.98|0
1754971800000|2025-08-12 04:10:00|17.98|15.98|17.99|15.99|18|16|17.98|15.98|0
1754972100000|2025-08-12 04:15:00|17.98|15.98|18|16|18|16|17.98|15.98|0
1754972400000|2025-08-12 04:20:00|17.99|15.99|17.99|15.99|18|16|17.98|15.98|0
1754972700000|2025-08-12 04:25:00|17.98|15.98|18|16|18.01|16.01|17.98|15.98|0
1754973000000|2025-08-12 04:30:00|18.01|16.01|17.99|15.99|18.02|16.02|17.97|15.97|0
1754973300000|2025-08-12 04:35:00|17.98|15.98|17.85|15.85|18|16|17.84|15.84|0
1754973600000|2025-08-12 04:40:00|17.86|15.86|17.85|15.85|17.86|15.86|17.83|15.83|0
1754973900000|2025-08-12 04:45:00|17.86|15.86|17.85|15.85|17.86|15.86|17.84|15.84|0
1754974200000|2025-08-12 04:50:00|17.86|15.86|17.87|15.87|17.87|15.87|17.83|15.83|0
1754974500000|2025-08-12 04:55:00|17.85|15.85|17.85|15.85|17.86|15.86|17.84|15.84|0
1754974800000|2025-08-12 05:00:00|17.86|15.86|18.29|16.29|18.42|16.42|17.82|15.82|0
1754975100000|2025-08-12 05:05:00|18.25|16.25|18.02|16.02|18.26|16.26|18.02|16.02|0
1754975400000|2025-08-12 05:10:00|18.03|16.03|17.98|15.98|18.05|16.05|17.96|15.96|0
1754975700000|2025-08-12 05:15:00|17.99|15.99|18|16|18.04|16.04|17.97|15.97|0
1754976000000|2025-08-12 05:20:00|18.01|16.01|17.99|15.99|18.02|16.02|17.93|15.93|0
1754976300000|2025-08-12 05:25:00|17.98|15.98|17.99|15.99|18.02|16.02|17.97|15.97|0
1754976600000|2025-08-12 05:30:00|18|16|18.15|16.15|18.27|16.27|18|16|0
1754976900000|2025-08-12 05:35:00|18.16|16.16|18.22|16.22|18.26|16.26|18.12|16.12|0
1754977200000|2025-08-12 05:40:00|18.21|16.21|18.28|16.28|18.32|16.32|18.19|16.19|0
1754977500000|2025-08-12 05:45:00|18.29|16.29|18.27|16.27|18.3|16.3|18.25|16.25|0
1754977800000|2025-08-12 05:50:00|18.29|16.29|18.23|16.23|18.29|16.29|18.21|16.21|0
1754978100000|2025-08-12 05:55:00|18.24|16.24|18.08|16.08|18.25|16.25|18.06|16.06|0
1754978400000|2025-08-12 06:00:00|18.09|16.09|18.03|16.03|18.09|16.09|18.01|16.01|0
1754978700000|2025-08-12 06:05:00|18|16|18.01|16.01|18.02|16.02|17.97|15.97|0
1754979000000|2025-08-12 06:10:00|18.02|16.02|18.11|16.11|18.12|16.12|17.98|15.98|0
1754979300000|2025-08-12 06:15:00|18.1|16.1|18.1|16.1|18.14|16.14|18.07|16.07|0
1754979600000|2025-08-12 06:20:00|18.09|16.09|17.94|15.94|18.11|16.11|17.92|15.92|0
1754979900000|2025-08-12 06:25:00|17.93|15.93|17.75|15.75|17.95|15.95|17.73|15.73|0
1754980200000|2025-08-12 06:30:00|17.74|15.74|17.89|15.89|17.93|15.93|17.74|15.74|0
1754980500000|2025-08-12 06:35:00|17.9|15.9|17.94|15.94|17.97|15.97|17.88|15.88|0
1754980800000|2025-08-12 06:40:00|17.93|15.93|17.93|15.93|18.06|16.06|17.88|15.88|0
1754981100000|2025-08-12 06:45:00|17.94|15.94|17.89|15.89|17.95|15.95|17.88|15.88|0
1754981400000|2025-08-12 06:50:00|17.88|15.88|17.9|15.9|17.92|15.92|17.86|15.86|0
1754981700000|2025-08-12 06:55:00|17.91|15.91|17.9|15.9|17.91|15.91|17.88|15.88|0
1754982000000|2025-08-12 07:00:00|17.87|15.87|17.9|15.9|17.92|15.92|17.86|15.86|0
1754982300000|2025-08-12 07:05:00|17.91|15.91|17.85|15.85|17.91|15.91|17.82|15.82|0
1754982600000|2025-08-12 07:10:00|17.84|15.84|17.8|15.8|17.86|15.86|17.77|15.77|0
1754982900000|2025-08-12 07:15:00|17.81|15.81|17.86|15.86|17.87|15.87|17.79|15.79|0
1754983200000|2025-08-12 07:20:00|17.85|15.85|17.9|15.9|17.97|15.97|17.83|15.83|0
1754983500000|2025-08-12 07:25:00|17.91|15.91|17.84|15.84|17.94|15.94|17.77|15.77|0
1754983800000|2025-08-12 07:30:00|17.82|15.82|17.96|15.96|17.97|15.97|17.82|15.82|0
1754984100000|2025-08-12 07:35:00|17.95|15.95|18|16|18|16|17.94|15.94|0
1754984400000|2025-08-12 07:40:00|18.01|16.01|17.89|15.89|18.01|16.01|17.87|15.87|0
1754984700000|2025-08-12 07:45:00|17.9|15.9|17.9|15.9|17.92|15.92|17.87|15.87|0
1754985000000|2025-08-12 07:50:00|17.88|15.88|17.83|15.83|17.9|15.9|17.83|15.83|0
1754985300000|2025-08-12 07:55:00|17.87|15.87|17.86|15.86|17.87|15.87|17.83|15.83|0
1754985600000|2025-08-12 08:00:00|17.85|15.85|17.85|15.85|17.9|15.9|17.8|15.8|0
1754985900000|2025-08-12 08:05:00|17.87|15.87|17.86|15.86|17.88|15.88|17.81|15.81|0
1754986200000|2025-08-12 08:10:00|17.85|15.85|17.85|15.85|17.88|15.88|17.83|15.83|0
1754986500000|2025-08-12 08:15:00|17.86|15.86|17.86|15.86|17.91|15.91|17.82|15.82|0
1754986800000|2025-08-12 08:20:00|17.83|15.83|17.9|15.9|17.92|15.92|17.82|15.82|0
1754987100000|2025-08-12 08:25:00|17.91|15.91|17.94|15.94|17.97|15.97|17.88|15.88|0
1754987400000|2025-08-12 08:30:00|17.93|15.93|17.97|15.97|17.97|15.97|17.92|15.92|0
1754987700000|2025-08-12 08:35:00|17.96|15.96|17.95|15.95|17.97|15.97|17.93|15.93|0
1754988000000|2025-08-12 08:40:00|17.96|15.96|17.95|15.95|17.96|15.96|17.91|15.91|0
1754988300000|2025-08-12 08:45:00|17.94|15.94|17.99|15.99|18.02|16.02|17.94|15.94|0
1754988600000|2025-08-12 08:50:00|18|16|18.05|16.05|18.06|16.06|17.98|15.98|0
1754988900000|2025-08-12 08:55:00|18.06|16.06|18.05|16.05|18.06|16.06|18.03|16.03|0
1754989200000|2025-08-12 09:00:00|18.04|16.04|18.05|16.05|18.06|16.06|18.03|16.03|0
1754989500000|2025-08-12 09:05:00|18.04|16.04|18.04|16.04|18.06|16.06|18.03|16.03|0
1754989800000|2025-08-12 09:10:00|18.05|16.05|18.04|16.04|18.05|16.05|18.03|16.03|0
1754990100000|2025-08-12 09:15:00|18.03|16.03|18.05|16.05|18.06|16.06|18.03|16.03|0
1754990400000|2025-08-12 09:20:00|18.04|16.04|18.06|16.06|18.07|16.07|18.02|16.02|0
1754990700000|2025-08-12 09:25:00|18.05|16.05|18.04|16.04|18.05|16.05|18.02|16.02|0
1754991000000|2025-08-12 09:30:00|18.03|16.03|18.04|16.04|18.06|16.06|18.03|16.03|0
1754991300000|2025-08-12 09:35:00|18.05|16.05|18.04|16.04|18.06|16.06|18.02|16.02|0
1754991600000|2025-08-12 09:40:00|18.05|16.05|18.04|16.04|18.07|16.07|18.03|16.03|0
1754991900000|2025-08-12 09:45:00|18.05|16.05|18.05|16.05|18.06|16.06|18.02|16.02|0
1754992200000|2025-08-12 09:50:00|18.04|16.04|18.05|16.05|18.06|16.06|18.03|16.03|0
1754992500000|2025-08-12 09:55:00|18.09|16.09|18.05|16.05|18.1|16.1|18.03|16.03|0
1754992800000|2025-08-12 10:00:00|18.06|16.06|18.15|16.15|18.15|16.15|18.04|16.04|0
1754993100000|2025-08-12 10:05:00|18.16|16.16|18.16|16.16|18.17|16.17|18.13|16.13|0
1754993400000|2025-08-12 10:10:00|18.15|16.15|17.99|15.99|18.15|16.15|17.97|15.97|0
1754993700000|2025-08-12 10:15:00|18|16|18.04|16.04|18.06|16.06|17.98|15.98|0
1754994000000|2025-08-12 10:20:00|18.03|16.03|18.04|16.04|18.05|16.05|18.03|16.03|0
1754994300000|2025-08-12 10:25:00|18.03|16.03|18.1|16.1|18.11|16.11|18.03|16.03|0
1754994600000|2025-08-12 10:30:00|18.08|16.08|17.99|15.99|18.09|16.09|17.99|15.99|0
1754994900000|2025-08-12 10:35:00|18|16|18.1|16.1|18.1|16.1|17.99|15.99|0
1754995200000|2025-08-12 10:40:00|18.09|16.09|18|16|18.15|16.15|17.97|15.97|0
1754995500000|2025-08-12 10:45:00|17.99|15.99|18.1|16.1|18.11|16.11|17.99|15.99|0
1754995800000|2025-08-12 10:50:00|18.09|16.09|18.1|16.1|18.12|16.12|18.04|16.04|0
1754996100000|2025-08-12 10:55:00|18.11|16.11|18.09|16.09|18.11|16.11|18.07|16.07|0
1754996400000|2025-08-12 11:00:00|18.08|16.08|18.09|16.09|18.12|16.12|18.07|16.07|0
1754996700000|2025-08-12 11:05:00|18.1|16.1|18.2|16.2|18.22|16.22|18.09|16.09|0
1754997000000|2025-08-12 11:10:00|18.22|16.22|18.28|16.28|18.31|16.31|18.19|16.19|0
1754997300000|2025-08-12 11:15:00|18.29|16.29|18.18|16.18|18.31|16.31|18.18|16.18|0
1754997600000|2025-08-12 11:20:00|18.19|16.19|18.19|16.19|18.22|16.22|18.17|16.17|0
1754997900000|2025-08-12 11:25:00|18.2|16.2|18.23|16.23|18.3|16.3|18.18|16.18|0
1754998200000|2025-08-12 11:30:00|18.24|16.24|18.19|16.19|18.25|16.25|18.13|16.13|0
1754998500000|2025-08-12 11:35:00|18.18|16.18|18.19|16.19|18.21|16.21|18.13|16.13|0
1754998800000|2025-08-12 11:40:00|18.2|16.2|18.19|16.19|18.22|16.22|18.18|16.18|0
1754999100000|2025-08-12 11:45:00|18.2|16.2|18.3|16.3|18.32|16.32|18.19|16.19|0
1754999400000|2025-08-12 11:50:00|18.31|16.31|18.18|16.18|18.35|16.35|18.17|16.17|0
1754999700000|2025-08-12 11:55:00|18.17|16.17|18.09|16.09|18.19|16.19|18.07|16.07|0
1755000000000|2025-08-12 12:00:00|18.04|16.04|17.98|15.98|18.22|16.22|17.97|15.97|0
1755000300000|2025-08-12 12:05:00|17.97|15.97|18.04|16.04|18.07|16.07|17.97|15.97|0
1755000600000|2025-08-12 12:10:00|18.03|16.03|17.96|15.96|18.05|16.05|17.94|15.94|0
1755000900000|2025-08-12 12:15:00|17.95|15.95|17.95|15.95|17.98|15.98|17.93|15.93|0
1755001200000|2025-08-12 12:20:00|17.94|15.94|17.95|15.95|18.05|16.05|17.92|15.92|0
1755001500000|2025-08-12 12:25:00|17.98|15.98|17.9|15.9|17.98|15.98|17.83|15.83|0
1755001800000|2025-08-12 12:30:00|17.89|15.89|16.99|14.99|17.89|15.89|16.95|14.95|0
1755002100000|2025-08-12 12:35:00|16.97|14.97|16.74|14.74|17.05|15.05|16.64|14.64|0
1755002400000|2025-08-12 12:40:00|16.73|14.73|16.81|14.81|16.85|14.85|16.57|14.57|0
1755002700000|2025-08-12 12:45:00|16.82|14.82|16.67|14.67|16.87|14.87|16.63|14.63|0
1755003000000|2025-08-12 12:50:00|16.68|14.68|16.64|14.64|16.74|14.74|16.64|14.64|0
1755003300000|2025-08-12 12:55:00|16.62|14.62|16.79|14.79|16.85|14.85|16.62|14.62|0
1755003600000|2025-08-12 13:00:00|16.77|14.77|16.92|14.92|16.96|14.96|16.74|14.74|0
1755003900000|2025-08-12 13:05:00|16.95|14.95|16.96|14.96|17.04|15.04|16.87|14.87|0
1755004200000|2025-08-12 13:10:00|16.98|14.98|17.01|15.01|17.02|15.02|16.92|14.92|0
1755004500000|2025-08-12 13:15:00|17|15|16.99|14.99|17.03|15.03|16.87|14.87|0
1755004800000|2025-08-12 13:20:00|17.01|15.01|17|15|17.07|15.07|16.97|14.97|0
1755005100000|2025-08-12 13:25:00|17.01|15.01|17.89|15.89|17.9|15.9|16.99|14.99|0
1755005400000|2025-08-12 13:30:00|16.91|14.91|16.66|14.66|17.06|15.06|16.65|14.65|0
1755005700000|2025-08-12 13:35:00|16.67|14.67|16.65|14.65|16.76|14.76|16.56|14.56|0
1755006000000|2025-08-12 13:40:00|16.64|14.64|17.02|15.02|17.03|15.03|16.59|14.59|0
1755006300000|2025-08-12 13:45:00|17.07|15.07|17.24|15.24|17.34|15.34|16.85|14.85|0
1755006600000|2025-08-12 13:50:00|17.26|15.26|16.99|14.99|17.43|15.43|16.99|14.99|0
1755006900000|2025-08-12 13:55:00|16.98|14.98|17.21|15.21|17.26|15.26|16.9|14.9|0
1755007200000|2025-08-12 14:00:00|17.29|15.29|17.01|15.01|17.4|15.4|16.96|14.96|0
1755007500000|2025-08-12 14:05:00|17.04|15.04|16.86|14.86|17.06|15.06|16.71|14.71|0
1755007800000|2025-08-12 14:10:00|16.87|14.87|16.77|14.77|17|15|16.72|14.72|0
1755008100000|2025-08-12 14:15:00|16.76|14.76|16.63|14.63|16.77|14.77|16.59|14.59|0
1755008400000|2025-08-12 14:20:00|16.65|14.65|16.53|14.53|16.66|14.66|16.49|14.49|0
1755008700000|2025-08-12 14:25:00|16.59|14.59|16.51|14.51|16.67|14.67|16.49|14.49|0
1755009000000|2025-08-12 14:30:00|16.5|14.5|16.55|14.55|16.62|14.62|16.46|14.46|0
1755009300000|2025-08-12 14:35:00|16.56|14.56|16.51|14.51|16.59|14.59|16.47|14.47|0
1755009600000|2025-08-12 14:40:00|16.53|14.53|16.41|14.41|16.58|14.58|16.41|14.41|0
1755009900000|2025-08-12 14:45:00|16.42|14.42|16.34|14.34|16.56|14.56|16.34|14.34|0
1755010200000|2025-08-12 14:50:00|16.33|14.33|16.24|14.24|16.35|14.35|16.2|14.2|0
1755010500000|2025-08-12 14:55:00|16.27|14.27|16.24|14.24|16.4|14.4|16.24|14.24|0
1755010800000|2025-08-12 15:00:00|16.25|14.25|16.15|14.15|16.26|14.26|16.09|14.09|0
1755011100000|2025-08-12 15:05:00|16.14|14.14|16.1|14.1|16.17|14.17|16.05|14.05|0
1755011400000|2025-08-12 15:10:00|16.09|14.09|16.24|14.24|16.26|14.26|16.06|14.06|0
1755011700000|2025-08-12 15:15:00|16.22|14.22|16.14|14.14|16.28|14.28|16.11|14.11|0
1755012000000|2025-08-12 15:20:00|16.13|14.13|16.2|14.2|16.21|14.21|16.12|14.12|0
1755012300000|2025-08-12 15:25:00|16.21|14.21|16.3|14.3|16.37|14.37|16.2|14.2|0
1755012600000|2025-08-12 15:30:00|16.29|14.29|16.2|14.2|16.35|14.35|16.19|14.19|0
1755012900000|2025-08-12 15:35:00|16.21|14.21|16.15|14.15|16.22|14.22|16.11|14.11|0
1755013200000|2025-08-12 15:40:00|16.16|14.16|16.16|14.16|16.19|14.19|16.1|14.1|0
1755013500000|2025-08-12 15:45:00|16.15|14.15|16.15|14.15|16.19|14.19|16.12|14.12|0
1755013800000|2025-08-12 15:50:00|16.16|14.16|16.13|14.13|16.18|14.18|16.11|14.11|0
1755014100000|2025-08-12 15:55:00|16.14|14.14|16.05|14.05|16.15|14.15|16.03|14.03|0
1755014400000|2025-08-12 16:00:00|16.06|14.06|16.12|14.12|16.15|14.15|16.06|14.06|0
1755014700000|2025-08-12 16:05:00|16.11|14.11|16.13|14.13|16.13|14.13|16.01|14.01|0
1755015000000|2025-08-12 16:10:00|16.15|14.15|16.13|14.13|16.18|14.18|16.12|14.12|0
1755015300000|2025-08-12 16:15:00|16.14|14.14|16.14|14.14|16.18|14.18|16.11|14.11|0
1755015600000|2025-08-12 16:20:00|16.15|14.15|16.09|14.09|16.15|14.15|16.02|14.02|0
1755015900000|2025-08-12 16:25:00|16.1|14.1|16.16|14.16|16.16|14.16|16.09|14.09|0
1755016200000|2025-08-12 16:30:00|16.15|14.15|16.03|14.03|16.16|14.16|16.03|14.03|0
1755016500000|2025-08-12 16:35:00|16.04|14.04|16.2|14.2|16.2|14.2|16.04|14.04|0
1755016800000|2025-08-12 16:40:00|16.21|14.21|16.19|14.19|16.22|14.22|16.14|14.14|0
1755017100000|2025-08-12 16:45:00|16.18|14.18|16.09|14.09|16.2|14.2|16.07|14.07|0
1755017400000|2025-08-12 16:50:00|16.1|14.1|16.24|14.24|16.25|14.25|16.08|14.08|0
1755017700000|2025-08-12 16:55:00|16.23|14.23|16.3|14.3|16.32|14.32|16.21|14.21|0
1755018000000|2025-08-12 17:00:00|16.29|14.29|16.29|14.29|16.32|14.32|16.27|14.27|0
1755018300000|2025-08-12 17:05:00|16.3|14.3|16.3|14.3|16.33|14.33|16.25|14.25|0
1755018600000|2025-08-12 17:10:00|16.31|14.31|16.29|14.29|16.31|14.31|16.24|14.24|0
1755018900000|2025-08-12 17:15:00|16.28|14.28|16.3|14.3|16.31|14.31|16.24|14.24|0
1755019200000|2025-08-12 17:20:00|16.29|14.29|16.35|14.35|16.38|14.38|16.29|14.29|0
1755019500000|2025-08-12 17:25:00|16.33|14.33|16.35|14.35|16.4|14.4|16.33|14.33|0
1755019800000|2025-08-12 17:30:00|16.34|14.34|16.21|14.21|16.4|14.4|16.21|14.21|0
1755020100000|2025-08-12 17:35:00|16.24|14.24|16.29|14.29|16.32|14.32|16.23|14.23|0
1755020400000|2025-08-12 17:40:00|16.31|14.31|16.28|14.28|16.31|14.31|16.24|14.24|0
1755020700000|2025-08-12 17:45:00|16.29|14.29|16.23|14.23|16.3|14.3|16.22|14.22|0
1755021000000|2025-08-12 17:50:00|16.24|14.24|16.25|14.25|16.26|14.26|16.22|14.22|0
1755021300000|2025-08-12 17:55:00|16.26|14.26|16.24|14.24|16.27|14.27|16.23|14.23|0
1755021600000|2025-08-12 18:00:00|16.23|14.23|16.2|14.2|16.26|14.26|16.18|14.18|0
1755021900000|2025-08-12 18:05:00|16.21|14.21|16.15|14.15|16.21|14.21|16.15|14.15|0
1755022200000|2025-08-12 18:10:00|16.16|14.16|16.15|14.15|16.23|14.23|16.14|14.14|0
1755022500000|2025-08-12 18:15:00|16.14|14.14|16.16|14.16|16.17|14.17|16.11|14.11|0
1755022800000|2025-08-12 18:20:00|16.17|14.17|16.21|14.21|16.21|14.21|16.13|14.13|0
1755023100000|2025-08-12 18:25:00|16.16|14.16|16.2|14.2|16.23|14.23|16.16|14.16|0
1755023400000|2025-08-12 18:30:00|16.19|14.19|16.21|14.21|16.24|14.24|16.18|14.18|0
1755023700000|2025-08-12 18:35:00|16.2|14.2|16.2|14.2|16.23|14.23|16.13|14.13|0
1755024000000|2025-08-12 18:40:00|16.21|14.21|16.2|14.2|16.21|14.21|16.18|14.18|0
1755024300000|2025-08-12 18:45:00|16.19|14.19|16.16|14.16|16.23|14.23|16.15|14.15|0
1755024600000|2025-08-12 18:50:00|16.17|14.17|16.19|14.19|16.21|14.21|16.13|14.13|0
1755024900000|2025-08-12 18:55:00|16.2|14.2|16.26|14.26|16.26|14.26|16.18|14.18|0
1755025200000|2025-08-12 19:00:00|16.25|14.25|16.25|14.25|16.28|14.28|16.22|14.22|0
1755025500000|2025-08-12 19:05:00|16.24|14.24|16.16|14.16|16.25|14.25|16.14|14.14|0
1755025800000|2025-08-12 19:10:00|16.17|14.17|16.2|14.2|16.24|14.24|16.17|14.17|0
1755026100000|2025-08-12 19:15:00|16.19|14.19|16.21|14.21|16.23|14.23|16.18|14.18|0
1755026400000|2025-08-12 19:20:00|16.22|14.22|16.2|14.2|16.22|14.22|16.13|14.13|0
1755026700000|2025-08-12 19:25:00|16.21|14.21|16.25|14.25|16.26|14.26|16.2|14.2|0
1755027000000|2025-08-12 19:30:00|16.26|14.26|16.15|14.15|16.27|14.27|16.14|14.14|0
1755027300000|2025-08-12 19:35:00|16.16|14.16|16.15|14.15|16.18|14.18|16.1|14.1|0
1755027600000|2025-08-12 19:40:00|16.16|14.16|16.2|14.2|16.22|14.22|16.15|14.15|0
1755027900000|2025-08-12 19:45:00|16.21|14.21|16.19|14.19|16.27|14.27|16.18|14.18|0
1755028200000|2025-08-12 19:50:00|16.18|14.18|16.06|14.06|16.24|14.24|15.99|13.99|0
1755028500000|2025-08-12 19:55:00|16.08|14.08|15.98|13.98|16.1|14.1|15.94|13.94|0
1755028800000|2025-08-12 20:00:00|15.97|13.97|16.06|14.06|16.08|14.08|15.96|13.96|0
1755029100000|2025-08-12 20:05:00|16.07|14.07|16.04|14.04|16.07|14.07|16.02|14.02|0
1755029400000|2025-08-12 20:10:00|16.05|14.05|16.06|14.06|16.08|14.08|16.02|14.02|0
1755029700000|2025-08-12 20:15:00|16.07|14.07|16|14|16.07|14.07|15.99|13.99|0
1755030000000|2025-08-12 20:20:00|15.99|13.99|16|14|16.01|14.01|15.98|13.98|0
1755030300000|2025-08-12 20:25:00|15.99|13.99|15.99|13.99|16|14|15.98|13.98|0
1755030600000|2025-08-12 20:30:00|16|14|15.99|13.99|16.02|14.02|15.98|13.98|0
1755030900000|2025-08-12 20:35:00|16|14|16.01|14.01|16.01|14.01|15.99|13.99|0
1755031200000|2025-08-12 20:40:00|16|14|16|14|16.01|14.01|16|14|0
1755031500000|2025-08-12 20:45:00|15.99|13.99|16|14|16.01|14.01|15.98|13.98|0
1755031800000|2025-08-12 20:50:00|16.01|14.01|15.99|13.99|16.02|14.02|15.98|13.98|0
1755032100000|2025-08-12 20:55:00|16.11|13.87|16.1|13.85|16.13|13.88|16.06|13.82|0
1755032400000|2025-08-12 21:00:00|16.11|13.86|16.11|13.86|16.12|13.87|16.1|13.85|0
1755032700000|2025-08-12 21:05:00|16.13|13.88|16.15|13.9|16.15|13.9|16.13|13.88|0
1755033000000|2025-08-12 21:10:00|16.12|13.87|16.14|13.89|16.14|13.89|16.12|13.87|0
1755033300000|2025-08-12 21:15:00|16.12|13.87|16.13|13.88|16.13|13.88|16.12|13.87|0
1755033600000|2025-08-12 21:20:00|16.12|13.87|16.13|13.88|16.13|13.88|16.12|13.87|0
1755033900000|2025-08-12 21:25:00|16.12|13.87|16.12|13.87|16.12|13.87|16.12|13.87|0
1755034200000|2025-08-12 21:30:00|16.14|13.89|16.15|13.9|16.15|13.9|16.14|13.89|0
1755034500000|2025-08-12 21:35:00|16.16|13.91|16.15|13.9|16.16|13.91|16.15|13.9|0
1755034800000|2025-08-12 21:40:00|16.16|13.89|16.17|13.91|16.18|13.93|16.16|13.89|0
1755035100000|2025-08-12 21:45:00|16.15|13.92|16.15|13.89|16.17|13.92|16.15|13.89|0
1755035400000|2025-08-12 21:50:00|16.14|13.9|16.14|13.89|16.14|13.9|16.14|13.89|0
1755035700000|2025-08-12 21:55:00|16.16|13.9|16.16|13.91|16.16|13.91|16.15|13.9|0
1755036000000|2025-08-12 22:00:00|16.13|13.88|16.14|13.89|16.18|13.92|16.11|13.86|0
1755036300000|2025-08-12 22:05:00|16.15|13.88|16.18|13.92|16.18|13.93|16.12|13.87|0
1755036600000|2025-08-12 22:10:00|16.17|13.91|16.15|13.9|16.17|13.92|16.14|13.89|0
1755036900000|2025-08-12 22:15:00|16.14|13.89|16.19|13.93|16.21|13.95|16.14|13.89|0
1755037200000|2025-08-12 22:20:00|16.2|13.94|16.17|13.91|16.2|13.94|16.16|13.91|0
1755037500000|2025-08-12 22:25:00|16.18|13.92|16.17|13.91|16.19|13.93|16.16|13.9|0
1755037800000|2025-08-12 22:30:00|16.18|13.92|16.2|13.94|16.2|13.94|16.18|13.92|0
1755038100000|2025-08-12 22:35:00|16.19|13.93|16.2|13.94|16.2|13.94|16.19|13.93|0
1755038400000|2025-08-12 22:40:00|16.19|13.93|16.17|13.91|16.2|13.94|16.17|13.91|0
1755038700000|2025-08-12 22:45:00|16.18|13.92|16.19|13.93|16.19|13.93|16.16|13.91|0
1755039000000|2025-08-12 22:50:00|16.18|13.92|16.18|13.93|16.19|13.93|16.18|13.92|0
1755039300000|2025-08-12 22:55:00|16.19|13.92|16.18|13.92|16.19|13.93|16.18|13.92|0
1755039600000|2025-08-12 23:00:00|16.19|13.93|16.16|13.91|16.19|13.93|16.15|13.89|0
1755039900000|2025-08-12 23:05:00|16.15|13.9|16.11|13.87|16.15|13.9|16.11|13.86|0
1755040200000|2025-08-12 23:10:00|16.1|13.86|16.11|13.86|16.12|13.87|16.1|13.85|0
1755040500000|2025-08-12 23:15:00|16.1|13.85|16.16|13.9|16.16|13.9|16.1|13.85|0
1755040800000|2025-08-12 23:20:00|16.15|13.89|16.13|13.88|16.16|13.9|16.12|13.87|0
1755041100000|2025-08-12 23:25:00|16.12|13.87|16.11|13.86|16.12|13.87|16.1|13.86|0
1755041400000|2025-08-12 23:30:00|16.12|13.87|16.15|13.89|16.15|13.9|16.11|13.86|0
1755041700000|2025-08-12 23:35:00|16.14|13.88|16.13|13.88|16.14|13.89|16.12|13.87|0
1755042000000|2025-08-12 23:40:00|16.14|13.89|16.08|13.83|16.14|13.89|16.06|13.82|0
1755042300000|2025-08-12 23:45:00|16.07|13.82|16.02|13.78|16.09|13.85|15.99|13.76|0
1755042600000|2025-08-12 23:50:00|16.01|13.77|16|13.77|16.12|13.87|15.98|13.75|0
1755042900000|2025-08-12 23:55:00|15.99|13.76|15.97|13.74|16.03|13.8|15.96|13.74|0
1755043200000|2025-08-13 00:00:00|15.98|13.75|16.04|13.8|16.04|13.8|15.97|13.74|0
1755043500000|2025-08-13 00:05:00|16.05|13.81|15.99|13.76|16.09|13.85|15.95|13.73|0
1755043800000|2025-08-13 00:10:00|16|13.77|16.03|13.8|16.04|13.8|15.98|13.75|0
1755044100000|2025-08-13 00:15:00|16.04|13.79|15.85|13.85|16.04|13.92|15.82|13.79|0
1755044400000|2025-08-13 00:20:00|15.86|13.86|15.85|13.85|15.86|13.86|15.84|13.84|0
1755044700000|2025-08-13 00:25:00|15.84|13.84|15.91|13.91|15.92|13.92|15.84|13.84|0
1755045000000|2025-08-13 00:30:00|15.89|13.89|15.92|13.92|15.93|13.93|15.89|13.89|0
1755045300000|2025-08-13 00:35:00|15.91|13.91|15.91|13.91|15.93|13.93|15.89|13.89|0
1755045600000|2025-08-13 00:40:00|15.9|13.9|15.9|13.9|15.92|13.92|15.88|13.88|0
1755045900000|2025-08-13 00:45:00|15.89|13.89|15.87|13.87|15.97|13.97|15.85|13.85|0
1755046200000|2025-08-13 00:50:00|15.86|13.86|15.85|13.85|15.87|13.87|15.84|13.84|0
1755046500000|2025-08-13 00:55:00|15.86|13.86|15.91|13.91|15.92|13.92|15.86|13.86|0
1755046800000|2025-08-13 01:00:00|15.9|13.9|15.9|13.9|15.92|13.92|15.89|13.89|0
1755047100000|2025-08-13 01:05:00|15.91|13.91|15.9|13.9|15.92|13.92|15.88|13.88|0
1755047400000|2025-08-13 01:10:00|15.89|13.89|15.9|13.9|15.92|13.92|15.89|13.89|0
1755047700000|2025-08-13 01:15:00|15.89|13.89|15.92|13.92|15.92|13.92|15.89|13.89|0
1755048000000|2025-08-13 01:20:00|15.91|13.91|15.96|13.96|15.96|13.96|15.91|13.91|0
1755048300000|2025-08-13 01:25:00|15.95|13.95|16|14|16.01|14.01|15.95|13.95|0
1755048600000|2025-08-13 01:30:00|16.01|14.01|16|14|16.01|14.01|15.98|13.98|0
1755048900000|2025-08-13 01:35:00|15.99|13.99|15.99|13.99|16.01|14.01|15.99|13.99|0
1755049200000|2025-08-13 01:40:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755049500000|2025-08-13 01:45:00|16.01|14.01|16|14|16.03|14.03|15.99|13.99|0
1755049800000|2025-08-13 01:50:00|16.01|14.01|16|14|16.03|14.03|15.96|13.96|0
1755050100000|2025-08-13 01:55:00|15.99|13.99|16|14|16.02|14.02|15.99|13.99|0
1755050400000|2025-08-13 02:00:00|16.01|14.01|16.01|14.01|16.02|14.02|15.99|13.99|0
1755050700000|2025-08-13 02:05:00|16.02|14.02|16|14|16.02|14.02|16|14|0
1755051000000|2025-08-13 02:10:00|15.99|13.99|16|14|16.01|14.01|15.99|13.99|0
1755051300000|2025-08-13 02:15:00|15.98|13.98|15.99|13.99|16.01|14.01|15.97|13.97|0
1755051600000|2025-08-13 02:20:00|16|14|15.99|13.99|16.01|14.01|15.98|13.98|0
1755051900000|2025-08-13 02:25:00|16|14|16|14|16.01|14.01|15.99|13.99|0
1755052200000|2025-08-13 02:30:00|15.99|13.99|15.89|13.89|16.01|14.01|15.89|13.89|0
1755052500000|2025-08-13 02:35:00|15.91|13.91|15.9|13.9|15.92|13.92|15.89|13.89|0
1755052800000|2025-08-13 02:40:00|15.89|13.89|15.91|13.91|15.92|13.92|15.89|13.89|0
1755053100000|2025-08-13 02:45:00|15.9|13.9|15.89|13.89|15.91|13.91|15.88|13.88|0
1755053400000|2025-08-13 02:50:00|15.88|13.88|15.89|13.89|15.9|13.9|15.88|13.88|0
1755053700000|2025-08-13 02:55:00|15.9|13.9|15.9|13.9|15.91|13.91|15.88|13.88|0
1755054000000|2025-08-13 03:00:00|15.91|13.91|15.9|13.9|15.91|13.91|15.89|13.89|0
1755054300000|2025-08-13 03:05:00|15.92|13.92|15.91|13.91|15.92|13.92|15.9|13.9|0
1755054600000|2025-08-13 03:10:00|15.9|13.9|15.89|13.89|15.9|13.9|15.88|13.88|0
1755054900000|2025-08-13 03:15:00|15.9|13.9|15.9|13.9|15.91|13.91|15.88|13.88|0
1755055200000|2025-08-13 03:20:00|15.91|13.91|15.9|13.9|15.92|13.92|15.87|13.87|0
1755055500000|2025-08-13 03:25:00|15.89|13.89|15.91|13.91|15.92|13.92|15.88|13.88|0
1755055800000|2025-08-13 03:30:00|15.92|13.92|15.91|13.91|15.92|13.92|15.89|13.89|0
1755056100000|2025-08-13 03:35:00|15.9|13.9|15.9|13.9|15.91|13.91|15.89|13.89|0
1755056400000|2025-08-13 03:40:00|15.89|13.89|15.9|13.9|15.91|13.91|15.89|13.89|0
1755056700000|2025-08-13 03:45:00|15.91|13.91|15.92|13.92|15.92|13.92|15.89|13.89|0
1755057000000|2025-08-13 03:50:00|15.9|13.9|15.91|13.91|15.92|13.92|15.89|13.89|0
1755057300000|2025-08-13 03:55:00|15.92|13.92|15.9|13.9|15.92|13.92|15.89|13.89|0
1755057600000|2025-08-13 04:00:00|16.05|14.05|15.9|13.9|16.05|14.05|15.9|13.9|0
1755057900000|2025-08-13 04:05:00|15.91|13.91|15.88|13.88|15.92|13.92|15.87|13.87|0
1755058200000|2025-08-13 04:10:00|15.87|13.87|15.9|13.9|15.91|13.91|15.87|13.87|0
1755058500000|2025-08-13 04:15:00|15.89|13.89|15.9|13.9|15.92|13.92|15.89|13.89|0
1755058800000|2025-08-13 04:20:00|15.89|13.89|15.89|13.89|15.91|13.91|15.89|13.89|0
1755059100000|2025-08-13 04:25:00|15.88|13.88|15.81|13.81|15.88|13.88|15.79|13.79|0
1755059400000|2025-08-13 04:30:00|15.8|13.8|15.8|13.8|15.8|13.8|15.79|13.79|0
1755059700000|2025-08-13 04:35:00|15.81|13.81|15.81|13.81|15.83|13.83|15.8|13.8|0
1755060000000|2025-08-13 04:40:00|15.8|13.8|15.81|13.81|15.82|13.82|15.79|13.79|0
1755060300000|2025-08-13 04:45:00|15.8|13.8|15.81|13.81|15.81|13.81|15.79|13.79|0
1755060600000|2025-08-13 04:50:00|15.8|13.8|15.81|13.81|15.83|13.83|15.8|13.8|0
1755060900000|2025-08-13 04:55:00|15.82|13.82|15.82|13.82|15.82|13.82|15.79|13.79|0
1755061200000|2025-08-13 05:00:00|15.8|13.8|15.79|13.79|15.8|13.8|15.77|13.77|0
1755061500000|2025-08-13 05:05:00|15.78|13.78|15.78|13.78|15.8|13.8|15.76|13.76|0
1755061800000|2025-08-13 05:10:00|15.77|13.77|15.82|13.82|15.84|13.84|15.77|13.77|0
1755062100000|2025-08-13 05:15:00|15.83|13.83|15.85|13.85|15.85|13.85|15.82|13.82|0
1755062400000|2025-08-13 05:20:00|15.86|13.86|15.85|13.85|15.86|13.86|15.85|13.85|0
1755062700000|2025-08-13 05:25:00|15.84|13.84|15.85|13.85|15.85|13.85|15.83|13.83|0
1755063000000|2025-08-13 05:30:00|15.84|13.84|15.85|13.85|15.85|13.85|15.84|13.84|0
1755063300000|2025-08-13 05:35:00|15.84|13.84|15.85|13.85|15.85|13.85|15.83|13.83|0
1755063600000|2025-08-13 05:40:00|15.86|13.86|15.86|13.86|15.87|13.87|15.85|13.85|0
1755063900000|2025-08-13 05:45:00|15.85|13.85|15.86|13.86|15.87|13.87|15.85|13.85|0
1755064200000|2025-08-13 05:50:00|15.85|13.85|15.86|13.86|15.87|13.87|15.84|13.84|0
1755064500000|2025-08-13 05:55:00|15.87|13.87|15.85|13.85|15.88|13.88|15.83|13.83|0
1755064800000|2025-08-13 06:00:00|15.84|13.84|15.86|13.86|15.88|13.88|15.82|13.82|0
1755065100000|2025-08-13 06:05:00|15.85|13.85|15.85|13.85|15.87|13.87|15.83|13.83|0
1755065400000|2025-08-13 06:10:00|15.86|13.86|15.86|13.86|15.87|13.87|15.85|13.85|0
1755065700000|2025-08-13 06:15:00|15.87|13.87|15.9|13.9|15.92|13.92|15.84|13.84|0
1755066000000|2025-08-13 06:20:00|15.89|13.89|15.89|13.89|15.91|13.91|15.88|13.88|0
1755066300000|2025-08-13 06:25:00|15.9|13.9|15.9|13.9|15.91|13.91|15.89|13.89|0
1755066600000|2025-08-13 06:30:00|15.89|13.89|15.85|13.85|15.91|13.91|15.81|13.81|0
1755066900000|2025-08-13 06:35:00|15.84|13.84|15.85|13.85|15.86|13.86|15.84|13.84|0
1755067200000|2025-08-13 06:40:00|15.86|13.86|15.79|13.79|15.86|13.86|15.74|13.74|0
1755067500000|2025-08-13 06:45:00|15.8|13.8|15.8|13.8|15.81|13.81|15.79|13.79|0
1755067800000|2025-08-13 06:50:00|15.81|13.81|15.81|13.81|15.83|13.83|15.79|13.79|0
1755068100000|2025-08-13 06:55:00|15.8|13.8|15.8|13.8|15.82|13.82|15.79|13.79|0
1755068400000|2025-08-13 07:00:00|15.79|13.79|15.79|13.79|15.83|13.83|15.78|13.78|0
1755068700000|2025-08-13 07:05:00|15.8|13.8|15.8|13.8|15.82|13.82|15.75|13.75|0
1755069000000|2025-08-13 07:10:00|15.81|13.81|15.71|13.71|15.82|13.82|15.69|13.69|0
1755069300000|2025-08-13 07:15:00|15.7|13.7|15.65|13.65|15.72|13.72|15.64|13.64|0
1755069600000|2025-08-13 07:20:00|15.64|13.64|15.6|13.6|15.67|13.67|15.59|13.59|0
1755069900000|2025-08-13 07:25:00|15.61|13.61|15.6|13.6|15.62|13.62|15.58|13.58|0
1755070200000|2025-08-13 07:30:00|15.61|13.61|15.7|13.7|15.72|13.72|15.59|13.59|0
1755070500000|2025-08-13 07:35:00|15.71|13.71|15.6|13.6|15.71|13.71|15.58|13.58|0
1755070800000|2025-08-13 07:40:00|15.61|13.61|15.59|13.59|15.62|13.62|15.59|13.59|0
1755071100000|2025-08-13 07:45:00|15.58|13.58|15.59|13.59|15.61|13.61|15.57|13.57|0
1755071400000|2025-08-13 07:50:00|15.6|13.6|15.6|13.6|15.62|13.62|15.59|13.59|0
1755071700000|2025-08-13 07:55:00|15.59|13.59|15.6|13.6|15.61|13.61|15.58|13.58|0
1755072000000|2025-08-13 08:00:00|15.61|13.61|15.62|13.62|15.65|13.65|15.56|13.56|0
1755072300000|2025-08-13 08:05:00|15.61|13.61|15.6|13.6|15.62|13.62|15.55|13.55|0
1755072600000|2025-08-13 08:10:00|15.61|13.61|15.6|13.6|15.61|13.61|15.55|13.55|0
1755072900000|2025-08-13 08:15:00|15.59|13.59|15.6|13.6|15.62|13.62|15.58|13.58|0
1755073200000|2025-08-13 08:20:00|15.59|13.59|15.55|13.55|15.59|13.59|15.53|13.53|0
1755073500000|2025-08-13 08:25:00|15.54|13.54|15.56|13.56|15.57|13.57|15.53|13.53|0
1755073800000|2025-08-13 08:30:00|15.57|13.57|15.54|13.54|15.57|13.57|15.53|13.53|0
1755074100000|2025-08-13 08:35:00|15.5|13.5|15.51|13.51|15.52|13.52|15.48|13.48|0
1755074400000|2025-08-13 08:40:00|15.5|13.5|15.6|13.6|15.62|13.62|15.5|13.5|0
1755074700000|2025-08-13 08:45:00|15.61|13.61|15.6|13.6|15.62|13.62|15.59|13.59|0
1755075000000|2025-08-13 08:50:00|15.59|13.59|15.59|13.59|15.62|13.62|15.57|13.57|0
1755075300000|2025-08-13 08:55:00|15.6|13.6|15.6|13.6|15.62|13.62|15.59|13.59|0
1755075600000|2025-08-13 09:00:00|15.61|13.61|15.59|13.59|15.62|13.62|15.58|13.58|0
1755075900000|2025-08-13 09:05:00|15.58|13.58|15.59|13.59|15.63|13.63|15.58|13.58|0
1755076200000|2025-08-13 09:10:00|15.58|13.58|15.6|13.6|15.62|13.62|15.58|13.58|0
1755076500000|2025-08-13 09:15:00|15.61|13.61|15.56|13.56|15.61|13.61|15.54|13.54|0
1755076800000|2025-08-13 09:20:00|15.55|13.55|15.56|13.56|15.57|13.57|15.54|13.54|0
1755077100000|2025-08-13 09:25:00|15.55|13.55|15.61|13.61|15.61|13.61|15.55|13.55|0
1755077400000|2025-08-13 09:30:00|15.6|13.6|15.61|13.61|15.61|13.61|15.58|13.58|0
1755077700000|2025-08-13 09:35:00|15.6|13.6|15.61|13.61|15.62|13.62|15.59|13.59|0
1755078000000|2025-08-13 09:40:00|15.6|13.6|15.56|13.56|15.61|13.61|15.5|13.5|0
1755078300000|2025-08-13 09:45:00|15.55|13.55|15.56|13.56|15.57|13.57|15.54|13.54|0
1755078600000|2025-08-13 09:50:00|15.57|13.57|15.56|13.56|15.57|13.57|15.54|13.54|0
1755078900000|2025-08-13 09:55:00|15.55|13.55|15.45|13.45|15.55|13.55|15.45|13.45|0
1755079200000|2025-08-13 10:00:00|15.46|13.46|15.46|13.46|15.47|13.47|15.42|13.42|0
1755079500000|2025-08-13 10:05:00|15.47|13.47|15.5|13.5|15.51|13.51|15.46|13.46|0
1755079800000|2025-08-13 10:10:00|15.51|13.51|15.5|13.5|15.52|13.52|15.49|13.49|0
1755080100000|2025-08-13 10:15:00|15.49|13.49|15.51|13.51|15.51|13.51|15.49|13.49|0
1755080400000|2025-08-13 10:20:00|15.5|13.5|15.5|13.5|15.52|13.52|15.49|13.49|0
1755080700000|2025-08-13 10:25:00|15.51|13.51|15.51|13.51|15.53|13.53|15.49|13.49|0
1755081000000|2025-08-13 10:30:00|15.52|13.52|15.51|13.51|15.52|13.52|15.44|13.44|0
1755081300000|2025-08-13 10:35:00|15.5|13.5|15.5|13.5|15.53|13.53|15.45|13.45|0
1755081600000|2025-08-13 10:40:00|15.51|13.51|15.56|13.56|15.56|13.56|15.49|13.49|0
1755081900000|2025-08-13 10:45:00|15.55|13.55|15.55|13.55|15.58|13.58|15.54|13.54|0
1755082200000|2025-08-13 10:50:00|15.54|13.54|15.5|13.5|15.56|13.56|15.5|13.5|0
1755082500000|2025-08-13 10:55:00|15.49|13.49|15.51|13.51|15.51|13.51|15.49|13.49|0
1755082800000|2025-08-13 11:00:00|15.5|13.5|15.51|13.51|15.52|13.52|15.48|13.48|0
1755083100000|2025-08-13 11:05:00|15.52|13.52|15.51|13.51|15.52|13.52|15.49|13.49|0
1755083400000|2025-08-13 11:10:00|15.5|13.5|15.51|13.51|15.52|13.52|15.49|13.49|0
1755083700000|2025-08-13 11:15:00|15.52|13.52|15.55|13.55|15.55|13.55|15.49|13.49|0
1755084000000|2025-08-13 11:20:00|15.54|13.54|15.56|13.56|15.57|13.57|15.54|13.54|0
1755084300000|2025-08-13 11:25:00|15.51|13.51|15.5|13.5|15.52|13.52|15.48|13.48|0
1755084600000|2025-08-13 11:30:00|15.51|13.51|15.54|13.54|15.56|13.56|15.49|13.49|0
1755084900000|2025-08-13 11:35:00|15.55|13.55|15.5|13.5|15.55|13.55|15.49|13.49|0
1755085200000|2025-08-13 11:40:00|15.49|13.49|15.51|13.51|15.52|13.52|15.45|13.45|0
1755085500000|2025-08-13 11:45:00|15.52|13.52|15.49|13.49|15.6|13.6|15.46|13.46|0
1755085800000|2025-08-13 11:50:00|15.43|13.43|15.49|13.49|15.52|13.52|15.43|13.43|0
1755086100000|2025-08-13 11:55:00|15.5|13.5|15.51|13.51|15.51|13.51|15.48|13.48|0
1755086400000|2025-08-13 12:00:00|15.49|13.49|15.51|13.51|15.55|13.55|15.28|13.28|0
1755086700000|2025-08-13 12:05:00|15.5|13.5|15.5|13.5|15.51|13.51|15.48|13.48|0
1755087000000|2025-08-13 12:10:00|15.49|13.49|15.5|13.5|15.52|13.52|15.48|13.48|0
1755087300000|2025-08-13 12:15:00|15.49|13.49|15.49|13.49|15.51|13.51|15.48|13.48|0
1755087600000|2025-08-13 12:20:00|15.5|13.5|15.5|13.5|15.51|13.51|15.48|13.48|0
1755087900000|2025-08-13 12:25:00|15.49|13.49|15.44|13.44|15.5|13.5|15.44|13.44|0
1755088200000|2025-08-13 12:30:00|15.45|13.45|15.4|13.4|15.46|13.46|15.38|13.38|0
1755088500000|2025-08-13 12:35:00|15.41|13.41|15.41|13.41|15.43|13.43|15.35|13.35|0
1755088800000|2025-08-13 12:40:00|15.42|13.42|15.35|13.35|15.42|13.42|15.35|13.35|0
1755089100000|2025-08-13 12:45:00|15.36|13.36|15.3|13.3|15.37|13.37|15.28|13.28|0
1755089400000|2025-08-13 12:50:00|15.29|13.29|15.31|13.31|15.31|13.31|15.27|13.27|0
1755089700000|2025-08-13 12:55:00|15.3|13.3|15.3|13.3|15.35|13.35|15.29|13.29|0
1755090000000|2025-08-13 13:00:00|15.58|13.58|15.35|13.35|15.59|13.59|15.34|13.34|0
1755090300000|2025-08-13 13:05:00|15.3|13.3|15.3|13.3|15.37|13.37|15.29|13.29|0
1755090600000|2025-08-13 13:10:00|15.31|13.31|15.35|13.35|15.37|13.37|15.3|13.3|0
1755090900000|2025-08-13 13:15:00|15.36|13.36|15.36|13.36|15.37|13.37|15.3|13.3|0
1755091200000|2025-08-13 13:20:00|15.37|13.37|15.35|13.35|15.37|13.37|15.33|13.33|0
1755091500000|2025-08-13 13:25:00|15.33|13.33|15.33|13.33|15.33|13.33|15.33|13.33|0
1755091800000|2025-08-13 13:30:00|15.37|13.37|15.26|13.26|15.42|13.42|15.22|13.22|0
1755092100000|2025-08-13 13:35:00|15.25|13.25|15.3|13.3|15.36|13.36|15.22|13.22|0
1755092400000|2025-08-13 13:40:00|15.29|13.29|15.35|13.35|15.41|13.41|15.28|13.28|0
1755092700000|2025-08-13 13:45:00|15.34|13.34|15.35|13.35|15.43|13.43|15.32|13.32|0
1755093000000|2025-08-13 13:50:00|15.33|13.33|15.34|13.34|15.41|13.41|15.28|13.28|0
1755093300000|2025-08-13 13:55:00|15.35|13.35|15.45|13.45|15.57|13.57|15.35|13.35|0
1755093600000|2025-08-13 14:00:00|15.46|13.46|15.54|13.54|15.6|13.6|15.44|13.44|0
1755093900000|2025-08-13 14:05:00|15.55|13.55|15.53|13.53|15.6|13.6|15.49|13.49|0
1755094200000|2025-08-13 14:10:00|15.55|13.55|15.65|13.65|15.69|13.69|15.54|13.54|0
1755094500000|2025-08-13 14:15:00|15.66|13.66|15.66|13.66|15.69|13.69|15.59|13.59|0
1755094800000|2025-08-13 14:20:00|15.65|13.65|15.8|13.8|15.8|13.8|15.62|13.62|0
1755095100000|2025-08-13 14:25:00|15.81|13.81|15.9|13.9|15.99|13.99|15.8|13.8|0
1755095400000|2025-08-13 14:30:00|15.89|13.89|15.98|13.98|16|14|15.89|13.89|0
1755095700000|2025-08-13 14:35:00|15.97|13.97|15.94|13.94|16|14|15.86|13.86|0
1755096000000|2025-08-13 14:40:00|15.95|13.95|15.8|13.8|15.98|13.98|15.77|13.77|0
1755096300000|2025-08-13 14:45:00|15.79|13.79|15.94|13.94|15.97|13.97|15.78|13.78|0
1755096600000|2025-08-13 14:50:00|15.95|13.95|15.94|13.94|15.97|13.97|15.92|13.92|0
1755096900000|2025-08-13 14:55:00|15.93|13.93|15.89|13.89|15.95|13.95|15.85|13.85|0
1755097200000|2025-08-13 15:00:00|15.9|13.9|15.88|13.88|15.91|13.91|15.8|13.8|0
1755097500000|2025-08-13 15:05:00|15.9|13.9|15.94|13.94|15.97|13.97|15.86|13.86|0
1755097800000|2025-08-13 15:10:00|15.93|13.93|15.95|13.95|15.98|13.98|15.9|13.9|0
1755098100000|2025-08-13 15:15:00|15.94|13.94|15.91|13.91|16.02|14.02|15.89|13.89|0
1755098400000|2025-08-13 15:20:00|15.93|13.93|15.75|13.75|15.93|13.93|15.71|13.71|0
1755098700000|2025-08-13 15:25:00|15.74|13.74|15.77|13.77|15.79|13.79|15.71|13.71|0
1755099000000|2025-08-13 15:30:00|15.76|13.76|15.65|13.65|15.78|13.78|15.61|13.61|0
1755099300000|2025-08-13 15:35:00|15.66|13.66|15.72|13.72|15.77|13.77|15.65|13.65|0
1755099600000|2025-08-13 15:40:00|15.74|13.74|15.59|13.59|15.75|13.75|15.58|13.58|0
1755099900000|2025-08-13 15:45:00|15.58|13.58|15.7|13.7|15.72|13.72|15.58|13.58|0
1755100200000|2025-08-13 15:50:00|15.69|13.69|15.86|13.86|15.86|13.86|15.64|13.64|0
1755100500000|2025-08-13 15:55:00|15.87|13.87|15.84|13.84|15.87|13.87|15.81|13.81|0
1755100800000|2025-08-13 16:00:00|15.83|13.83|15.73|13.73|15.86|13.86|15.73|13.73|0
1755101100000|2025-08-13 16:05:00|15.74|13.74|15.77|13.77|15.82|13.82|15.73|13.73|0
1755101400000|2025-08-13 16:10:00|15.78|13.78|15.79|13.79|15.85|13.85|15.78|13.78|0
1755101700000|2025-08-13 16:15:00|15.8|13.8|15.85|13.85|15.89|13.89|15.76|13.76|0
1755102000000|2025-08-13 16:20:00|15.86|13.86|15.85|13.85|15.87|13.87|15.8|13.8|0
1755102300000|2025-08-13 16:25:00|15.84|13.84|15.84|13.84|15.87|13.87|15.82|13.82|0
1755102600000|2025-08-13 16:30:00|15.83|13.83|15.81|13.81|15.92|13.92|15.79|13.79|0
1755102900000|2025-08-13 16:35:00|15.82|13.82|15.95|13.95|15.96|13.96|15.81|13.81|0
1755103200000|2025-08-13 16:40:00|15.96|13.96|16.03|14.03|16.08|14.08|15.95|13.95|0
1755103500000|2025-08-13 16:45:00|16.04|14.04|16.08|14.08|16.12|14.12|16.01|14.01|0
1755103800000|2025-08-13 16:50:00|16.09|14.09|16.04|14.04|16.18|14.18|16.03|14.03|0
1755104100000|2025-08-13 16:55:00|16.05|14.05|16.03|14.03|16.11|14.11|16.02|14.02|0
1755104400000|2025-08-13 17:00:00|16.04|14.04|15.93|13.93|16.05|14.05|15.87|13.87|0
1755104700000|2025-08-13 17:05:00|15.94|13.94|16.05|14.05|16.05|14.05|15.89|13.89|0
1755105000000|2025-08-13 17:10:00|16.04|14.04|16.04|14.04|16.07|14.07|16.01|14.01|0
1755105300000|2025-08-13 17:15:00|16.05|14.05|16.03|14.03|16.09|14.09|15.98|13.98|0
1755105600000|2025-08-13 17:20:00|16.02|14.02|15.97|13.97|16.03|14.03|15.91|13.91|0
1755105900000|2025-08-13 17:25:00|15.93|13.93|15.9|13.9|15.94|13.94|15.87|13.87|0
1755106200000|2025-08-13 17:30:00|15.89|13.89|16.1|14.1|16.13|14.13|15.82|13.82|0
1755106500000|2025-08-13 17:35:00|16.11|14.11|16.05|14.05|16.12|14.12|16.05|14.05|0
1755106800000|2025-08-13 17:40:00|16.06|14.06|16.05|14.05|16.07|14.07|16.01|14.01|0
1755107100000|2025-08-13 17:45:00|16.04|14.04|15.99|13.99|16.07|14.07|15.99|13.99|0
1755107400000|2025-08-13 17:50:00|16|14|15.94|13.94|16.01|14.01|15.94|13.94|0
1755107700000|2025-08-13 17:55:00|15.95|13.95|15.86|13.86|15.97|13.97|15.84|13.84|0
1755108000000|2025-08-13 18:00:00|15.87|13.87|15.84|13.84|15.97|13.97|15.82|13.82|0
1755108300000|2025-08-13 18:05:00|15.85|13.85|15.89|13.89|15.9|13.9|15.83|13.83|0
1755108600000|2025-08-13 18:10:00|15.88|13.88|15.8|13.8|15.91|13.91|15.78|13.78|0
1755108900000|2025-08-13 18:15:00|15.81|13.81|15.86|13.86|15.88|13.88|15.77|13.77|0
1755109200000|2025-08-13 18:20:00|15.87|13.87|15.83|13.83|15.89|13.89|15.81|13.81|0
1755109500000|2025-08-13 18:25:00|15.84|13.84|15.87|13.87|15.87|13.87|15.82|13.82|0
1755109800000|2025-08-13 18:30:00|15.86|13.86|15.74|13.74|15.86|13.86|15.72|13.72|0
1755110100000|2025-08-13 18:35:00|15.75|13.75|15.93|13.93|16.04|14.04|15.74|13.74|0
1755110400000|2025-08-13 18:40:00|15.94|13.94|15.9|13.9|15.98|13.98|15.82|13.82|0
1755110700000|2025-08-13 18:45:00|15.89|13.89|15.83|13.83|15.9|13.9|15.82|13.82|0
1755111000000|2025-08-13 18:50:00|15.84|13.84|15.84|13.84|15.86|13.86|15.81|13.81|0
1755111300000|2025-08-13 18:55:00|15.85|13.85|15.79|13.79|15.85|13.85|15.72|13.72|0
1755111600000|2025-08-13 19:00:00|15.8|13.8|15.74|13.74|15.86|13.86|15.73|13.73|0
1755111900000|2025-08-13 19:05:00|15.75|13.75|15.75|13.75|15.77|13.77|15.73|13.73|0
1755112200000|2025-08-13 19:10:00|15.74|13.74|15.73|13.73|15.77|13.77|15.69|13.69|0
1755112500000|2025-08-13 19:15:00|15.72|13.72|15.65|13.65|15.75|13.75|15.61|13.61|0
1755112800000|2025-08-13 19:20:00|15.64|13.64|15.66|13.66|15.68|13.68|15.59|13.59|0
1755113100000|2025-08-13 19:25:00|15.65|13.65|15.74|13.74|15.76|13.76|15.63|13.63|0
1755113400000|2025-08-13 19:30:00|15.73|13.73|15.83|13.83|15.86|13.86|15.72|13.72|0
1755113700000|2025-08-13 19:35:00|15.84|13.84|15.89|13.89|15.93|13.93|15.8|13.8|0
1755114000000|2025-08-13 19:40:00|15.88|13.88|15.99|13.99|15.99|13.99|15.81|13.81|0
1755114300000|2025-08-13 19:45:00|15.96|13.96|15.99|13.99|16.01|14.01|15.92|13.92|0
1755114600000|2025-08-13 19:50:00|15.95|13.95|15.88|13.88|15.98|13.98|15.86|13.86|0
1755114900000|2025-08-13 19:55:00|15.87|13.87|15.87|13.87|15.95|13.95|15.85|13.85|0
1755115200000|2025-08-13 20:00:00|15.84|13.84|15.9|13.9|15.92|13.92|15.78|13.78|0
1755115500000|2025-08-13 20:05:00|15.91|13.91|15.94|13.94|15.97|13.97|15.89|13.89|0
1755115800000|2025-08-13 20:10:00|15.95|13.95|16|14|16.01|14.01|15.93|13.93|0
1755116100000|2025-08-13 20:15:00|16.01|14.01|16|14|16.01|14.01|15.98|13.98|0
1755116400000|2025-08-13 20:20:00|15.99|13.99|15.99|13.99|16.02|14.02|15.98|13.98|0
1755116700000|2025-08-13 20:25:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755117000000|2025-08-13 20:30:00|15.99|13.99|15.99|13.99|16|14|15.98|13.98|0
1755117300000|2025-08-13 20:35:00|16.04|14.04|16.04|14.04|16.05|14.05|16.03|14.03|0
1755117600000|2025-08-13 20:40:00|16.05|14.05|16.05|14.05|16.06|14.06|16.03|14.03|0
1755117900000|2025-08-13 20:45:00|16.04|14.04|16.04|14.04|16.06|14.06|16.03|14.03|0
1755118200000|2025-08-13 20:50:00|16.03|14.03|16.05|14.05|16.06|14.06|16.03|14.03|0
1755118500000|2025-08-13 20:55:00|16.18|13.92|16.22|13.96|16.23|13.96|16.17|13.91|0
1755118800000|2025-08-13 21:00:00|16.2|13.94|16.19|13.93|16.22|13.95|16.19|13.93|0
1755119100000|2025-08-13 21:05:00|16.17|13.92|16.15|13.89|16.18|13.93|16.15|13.89|0
1755119400000|2025-08-13 21:10:00|16.18|13.92|16.18|13.93|16.18|13.93|16.16|13.91|0
1755119700000|2025-08-13 21:15:00|16.19|13.92|16.14|13.89|16.19|13.92|16.14|13.89|0
1755120000000|2025-08-13 21:20:00|16.17|13.91|16.15|13.9|16.19|13.93|16.15|13.9|0
1755120300000|2025-08-13 21:25:00|16.17|13.89|16.18|13.92|16.18|13.92|16.17|13.89|0
1755120600000|2025-08-13 21:30:00|16.17||16.17||16.17||16.17||0
1755120900000|2025-08-13 21:35:00|16.15|13.9|16.16|13.91|16.16|13.91|16.15|13.89|0
1755121200000|2025-08-13 21:40:00|16.15|13.9|16.16|13.91|16.18|13.92|16.15|13.9|0
1755121500000|2025-08-13 21:45:00||13.9||13.91||13.91||13.9|0
1755121800000|2025-08-13 21:50:00|16.17|13.92|16.16|13.91|16.17|13.92|16.16|13.91|0
1755122100000|2025-08-13 21:55:00|16.17|13.89|16.14|13.89|16.17|13.91|16.14|13.89|0
1755122400000|2025-08-13 22:00:00|16.16|13.91|16.27|14|16.27|14|16.16|13.91|0
1755122700000|2025-08-13 22:05:00|16.26|13.99|16.32|14.04|16.32|14.04|16.24|13.98|0
1755123000000|2025-08-13 22:10:00|16.31|14.03|16.29|14.01|16.31|14.04|16.26|14|0
1755123300000|2025-08-13 22:15:00|16.28|14.02|16.26|13.99|16.29|14.02|16.25|13.98|0
1755123600000|2025-08-13 22:20:00|16.24|13.97|16.22|13.96|16.24|13.97|16.22|13.96|0
1755123900000|2025-08-13 22:25:00|16.21|13.95|16.17|13.91|16.21|13.95|16.16|13.9|0
1755124200000|2025-08-13 22:30:00|16.16|13.92|16.18|13.92|16.19|13.93|16.16|13.91|0
1755124500000|2025-08-13 22:35:00|16.17|13.91|16.16|13.9|16.17|13.92|16.15|13.9|0
1755124800000|2025-08-13 22:40:00|16.15|13.91|16.11|13.86|16.16|13.91|16.11|13.86|0
1755125100000|2025-08-13 22:45:00|16.12|13.87|16.08|13.84|16.12|13.87|16.07|13.83|0
1755125400000|2025-08-13 22:50:00|16.07|13.83|16.07|13.82|16.07|13.83|16.05|13.81|0
1755125700000|2025-08-13 22:55:00|16.06|13.83|16.06|13.82|16.07|13.83|16.06|13.82|0
1755126000000|2025-08-13 23:00:00|16.07|13.83|16.05|13.81|16.07|13.83|16.03|13.8|0
1755126300000|2025-08-13 23:05:00|16.06|13.82|16.06|13.82|16.08|13.83|16.05|13.81|0
1755126600000|2025-08-13 23:10:00|16.07|13.83|16.1|13.86|16.1|13.86|16.05|13.81|0
1755126900000|2025-08-13 23:15:00|16.12|13.87|16.1|13.86|16.13|13.88|16.1|13.85|0
1755127200000|2025-08-13 23:20:00|16.09|13.85|16.09|13.84|16.1|13.85|16.07|13.83|0
1755127500000|2025-08-13 23:25:00|16.08|13.85|16.08|13.83|16.08|13.85|16.08|13.83|0
1755127800000|2025-08-13 23:30:00|16.07|13.82|16.06|13.82|16.08|13.82|16.06|13.82|0
1755128100000|2025-08-13 23:35:00|16.07|13.83|16.04|13.8|16.07|13.83|16.03|13.79|0
1755128400000|2025-08-13 23:40:00|16.03|13.79|16|13.76|16.03|13.79|16|13.76|0
1755128700000|2025-08-13 23:45:00|16.03|13.77|16.03|13.8|16.05|13.81|16.02|13.77|0
1755129000000|2025-08-13 23:50:00|16.04|13.79|16.06|13.82|16.07|13.82|16.02|13.79|0
1755129300000|2025-08-13 23:55:00|16.07|13.83|16.08|13.83|16.08|13.84|16.05|13.81|0
1755129600000|2025-08-14 00:00:00|16.07|13.82|16.1|13.85|16.13|13.88|16.06|13.82|0
1755129900000|2025-08-14 00:05:00|16.09|13.84|16.04|13.8|16.09|13.85|16.03|13.79|0
1755130200000|2025-08-14 00:10:00|16.05|13.81|16.02|13.79|16.06|13.82|16.02|13.79|0
1755130500000|2025-08-14 00:15:00|16.03|13.81|15.9|13.9|16.07|13.93|15.88|13.81|0
1755130800000|2025-08-14 00:20:00|15.89|13.89|15.9|13.9|15.91|13.91|15.88|13.88|0
1755131100000|2025-08-14 00:25:00|15.89|13.89|15.89|13.89|15.9|13.9|15.87|13.87|0
1755131400000|2025-08-14 00:30:00|15.9|13.9|15.9|13.9|15.91|13.91|15.87|13.87|0
1755131700000|2025-08-14 00:35:00|15.91|13.91|15.92|13.92|15.96|13.96|15.87|13.87|0
1755132000000|2025-08-14 00:40:00|15.91|13.91|15.95|13.95|15.95|13.95|15.91|13.91|0
1755132300000|2025-08-14 00:45:00|15.96|13.96|15.99|13.99|16|14|15.93|13.93|0
1755132600000|2025-08-14 00:50:00|16|14|15.98|13.98|16.02|14.02|15.98|13.98|0
1755132900000|2025-08-14 00:55:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755133200000|2025-08-14 01:00:00|16|14|16|14|16.03|14.03|15.98|13.98|0
1755133500000|2025-08-14 01:05:00|15.99|13.99|16|14|16.08|14.08|15.98|13.98|0
1755133800000|2025-08-14 01:10:00|15.99|13.99|16.01|14.01|16.01|14.01|15.98|13.98|0
1755134100000|2025-08-14 01:15:00|16|14|16|14|16.01|14.01|15.97|13.97|0
1755134400000|2025-08-14 01:20:00|15.99|13.99|16.05|14.05|16.05|14.05|15.98|13.98|0
1755134700000|2025-08-14 01:25:00|16.04|14.04|16.03|14.03|16.05|14.05|16.02|14.02|0
1755135000000|2025-08-14 01:30:00|16.04|14.04|16.05|14.05|16.06|14.06|16.03|14.03|0
1755135300000|2025-08-14 01:35:00|16.04|14.04|16.1|14.1|16.1|14.1|16.03|14.03|0
1755135600000|2025-08-14 01:40:00|16.11|14.11|16.1|14.1|16.11|14.11|16.08|14.08|0
1755135900000|2025-08-14 01:45:00|16.11|14.11|16.08|14.08|16.11|14.11|16.07|14.07|0
1755136200000|2025-08-14 01:50:00|16.09|14.09|16.04|14.04|16.09|14.09|16.03|14.03|0
1755136500000|2025-08-14 01:55:00|16.03|14.03|16.05|14.05|16.05|14.05|16.03|14.03|0
1755136800000|2025-08-14 02:00:00|16.03|14.03|15.99|13.99|16.05|14.05|15.97|13.97|0
1755137100000|2025-08-14 02:05:00|15.98|13.98|15.99|13.99|16.01|14.01|15.97|13.97|0
1755137400000|2025-08-14 02:10:00|16|14|15.99|13.99|16|14|15.97|13.97|0
1755137700000|2025-08-14 02:15:00|16|14|16|14|16|14|15.98|13.98|0
1755138000000|2025-08-14 02:20:00|15.99|13.99|15.98|13.98|16|14|15.98|13.98|0
1755138300000|2025-08-14 02:25:00|15.99|13.99|16|14|16|14|15.98|13.98|0
1755138600000|2025-08-14 02:30:00|16.01|14.01|16|14|16.01|14.01|15.98|13.98|0
1755138900000|2025-08-14 02:35:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755139200000|2025-08-14 02:40:00|15.98|13.98|15.98|13.98|15.99|13.99|15.98|13.98|0
1755139500000|2025-08-14 02:45:00|15.99|13.99|15.98|13.98|16|14|15.98|13.98|0
1755139800000|2025-08-14 02:50:00|15.97|13.97|15.98|13.98|15.99|13.99|15.97|13.97|0
1755140100000|2025-08-14 02:55:00|15.99|13.99|15.97|13.97|16|14|15.97|13.97|0
1755140400000|2025-08-14 03:00:00|15.98|13.98|15.98|13.98|16|14|15.97|13.97|0
1755140700000|2025-08-14 03:05:00|15.97|13.97|15.98|13.98|16|14|15.97|13.97|0
1755141000000|2025-08-14 03:10:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755141300000|2025-08-14 03:15:00|16|14|15.99|13.99|16|14|15.99|13.99|0
1755141600000|2025-08-14 03:20:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755141900000|2025-08-14 03:25:00|15.99|13.99|15.99|13.99|16|14|15.98|13.98|0
1755142200000|2025-08-14 03:30:00|16|14|15.99|13.99|16.01|14.01|15.98|13.98|0
1755142500000|2025-08-14 03:35:00|15.98|13.98|15.98|13.98|16|14|15.98|13.98|0
1755142800000|2025-08-14 03:40:00|15.96|13.96|15.99|13.99|16|14|15.96|13.96|0
1755143100000|2025-08-14 03:45:00|16|14|16.03|14.03|16.04|14.04|15.97|13.97|0
1755143400000|2025-08-14 03:50:00|16.02|14.02|16.04|14.04|16.05|14.05|16.02|14.02|0
1755143700000|2025-08-14 03:55:00|16.05|14.05|16.09|14.09|16.1|14.1|16.03|14.03|0
1755144000000|2025-08-14 04:00:00|16.1|14.1|16.09|14.09|16.1|14.1|16.08|14.08|0
1755144300000|2025-08-14 04:05:00|16.08|14.08|16.05|14.05|16.1|14.1|16.03|14.03|0
1755144600000|2025-08-14 04:10:00|16.04|14.04|16.03|14.03|16.05|14.05|16.03|14.03|0
1755144900000|2025-08-14 04:15:00|16.02|14.02|16.04|14.04|16.04|14.04|16.02|14.02|0
1755145200000|2025-08-14 04:20:00|16.05|14.05|16.05|14.05|16.06|14.06|16.04|14.04|0
1755145500000|2025-08-14 04:25:00|16.04|14.04|16.05|14.05|16.05|14.05|16.04|14.04|0
1755145800000|2025-08-14 04:30:00|16.04|14.04|16.02|14.02|16.05|14.05|16.02|14.02|0
1755146100000|2025-08-14 04:35:00|16.03|14.03|16.03|14.03|16.03|14.03|16.02|14.02|0
1755146400000|2025-08-14 04:40:00|16.02|14.02|16.04|14.04|16.04|14.04|16.02|14.02|0
1755146700000|2025-08-14 04:45:00|16.03|14.03|16.04|14.04|16.05|14.05|16.02|14.02|0
1755147000000|2025-08-14 04:50:00|16.03|14.03|16.04|14.04|16.04|14.04|16.03|14.03|0
1755147300000|2025-08-14 04:55:00|16.05|14.05|16.05|14.05|16.05|14.05|16.04|14.04|0
1755147600000|2025-08-14 05:00:00|16.02|14.02|16.02|14.02|16.03|14.03|16|14|0
1755147900000|2025-08-14 05:05:00|16.01|14.01|16.04|14.04|16.04|14.04|16.01|14.01|0
1755148200000|2025-08-14 05:10:00|16.05|14.05|16.03|14.03|16.06|14.06|16.03|14.03|0
1755148500000|2025-08-14 05:15:00|16.05|14.05|16.03|14.03|16.05|14.05|16.03|14.03|0
1755148800000|2025-08-14 05:20:00|16.04|14.04|16.04|14.04|16.04|14.04|16.03|14.03|0
1755149100000|2025-08-14 05:25:00|16.05|14.05|16.03|14.03|16.05|14.05|16.02|14.02|0
1755149400000|2025-08-14 05:30:00|16.04|14.04|16.04|14.04|16.05|14.05|16.02|14.02|0
1755149700000|2025-08-14 05:35:00|16.03|14.03|16.05|14.05|16.05|14.05|16.03|14.03|0
1755150000000|2025-08-14 05:40:00|16.04|14.04|16.09|14.09|16.12|14.12|16.03|14.03|0
1755150300000|2025-08-14 05:45:00|16.08|14.08|16.08|14.08|16.11|14.11|16.07|14.07|0
1755150600000|2025-08-14 05:50:00|16.06|14.06|16.19|14.19|16.21|14.21|16.06|14.06|0
1755150900000|2025-08-14 05:55:00|16.18|14.18|16.18|14.18|16.2|14.2|16.17|14.17|0
1755151200000|2025-08-14 06:00:00|16.19|14.19|16.18|14.18|16.21|14.21|16.16|14.16|0
1755151500000|2025-08-14 06:05:00|16.17|14.17|16.19|14.19|16.2|14.2|16.17|14.17|0
1755151800000|2025-08-14 06:10:00|16.2|14.2|16.24|14.24|16.25|14.25|16.16|14.16|0
1755152100000|2025-08-14 06:15:00|16.25|14.25|16.24|14.24|16.26|14.26|16.22|14.22|0
1755152400000|2025-08-14 06:20:00|16.23|14.23|16.24|14.24|16.26|14.26|16.22|14.22|0
1755152700000|2025-08-14 06:25:00|16.23|14.23|16.29|14.29|16.29|14.29|16.21|14.21|0
1755153000000|2025-08-14 06:30:00|16.3|14.3|16.23|14.23|16.3|14.3|16.23|14.23|0
1755153300000|2025-08-14 06:35:00|16.24|14.24|16.23|14.23|16.25|14.25|16.21|14.21|0
1755153600000|2025-08-14 06:40:00|16.22|14.22|16.24|14.24|16.25|14.25|16.17|14.17|0
1755153900000|2025-08-14 06:45:00|16.25|14.25|16.23|14.23|16.25|14.25|16.21|14.21|0
1755154200000|2025-08-14 06:50:00|16.24|14.24|16.23|14.23|16.25|14.25|16.22|14.22|0
1755154500000|2025-08-14 06:55:00|16.22|14.22|16.23|14.23|16.25|14.25|16.2|14.2|0
1755154800000|2025-08-14 07:00:00|16.24|14.24|16.2|14.2|16.24|14.24|16.16|14.16|0
1755155100000|2025-08-14 07:05:00|16.19|14.19|16.13|14.13|16.19|14.19|16.12|14.12|0
1755155400000|2025-08-14 07:10:00|16.14|14.14|16.15|14.15|16.15|14.15|16.12|14.12|0
1755155700000|2025-08-14 07:15:00|16.14|14.14|16.14|14.14|16.17|14.17|16.11|14.11|0
1755156000000|2025-08-14 07:20:00|16.15|14.15|16.08|14.08|16.15|14.15|16.06|14.06|0
1755156300000|2025-08-14 07:25:00|16.09|14.09|16.08|14.08|16.1|14.1|16.07|14.07|0
1755156600000|2025-08-14 07:30:00|16.07|14.07|16.04|14.04|16.1|14.1|16.02|14.02|0
1755156900000|2025-08-14 07:35:00|16.03|14.03|16.04|14.04|16.06|14.06|16.02|14.02|0
1755157200000|2025-08-14 07:40:00|16.03|14.03|16.03|14.03|16.05|14.05|16.02|14.02|0
1755157500000|2025-08-14 07:45:00|16.04|14.04|16.05|14.05|16.06|14.06|16.03|14.03|0
1755157800000|2025-08-14 07:50:00|16.06|14.06|16.03|14.03|16.06|14.06|16.01|14.01|0
1755158100000|2025-08-14 07:55:00|16.04|14.04|16.03|14.03|16.05|14.05|16.02|14.02|0
1755158400000|2025-08-14 08:00:00|15.99|13.99|16.03|14.03|16.06|14.06|15.99|13.99|0
1755158700000|2025-08-14 08:05:00|16.04|14.04|16.03|14.03|16.06|14.06|16.02|14.02|0
1755159000000|2025-08-14 08:10:00|16.04|14.04|16.04|14.04|16.06|14.06|16.02|14.02|0
1755159300000|2025-08-14 08:15:00|16.03|14.03|16.04|14.04|16.05|14.05|16.03|14.03|0
1755159600000|2025-08-14 08:20:00|16.03|14.03|16.04|14.04|16.06|14.06|16.03|14.03|0
1755159900000|2025-08-14 08:25:00|16.03|14.03|15.98|13.98|16.04|14.04|15.97|13.97|0
1755160200000|2025-08-14 08:30:00|15.99|13.99|15.99|13.99|16|14|15.97|13.97|0
1755160500000|2025-08-14 08:35:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755160800000|2025-08-14 08:40:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755161100000|2025-08-14 08:45:00|16|14|15.99|13.99|16.01|14.01|15.98|13.98|0
1755161400000|2025-08-14 08:50:00|15.98|13.98|15.98|13.98|16|14|15.97|13.97|0
1755161700000|2025-08-14 08:55:00|15.97|13.97|16|14|16.01|14.01|15.97|13.97|0
1755162000000|2025-08-14 09:00:00|16.01|14.01|16|14|16.02|14.02|15.98|13.98|0
1755162300000|2025-08-14 09:05:00|15.98|13.98|16|14|16.01|14.01|15.98|13.98|0
1755162600000|2025-08-14 09:10:00|15.99|13.99|16|14|16|14|15.98|13.98|0
1755162900000|2025-08-14 09:15:00|16.01|14.01|16|14|16.01|14.01|15.97|13.97|0
1755163200000|2025-08-14 09:20:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755163500000|2025-08-14 09:25:00|15.98|13.98|15.94|13.94|16.01|14.01|15.93|13.93|0
1755163800000|2025-08-14 09:30:00|15.93|13.93|15.95|13.95|15.95|13.95|15.93|13.93|0
1755164100000|2025-08-14 09:35:00|15.94|13.94|15.95|13.95|15.95|13.95|15.93|13.93|0
1755164400000|2025-08-14 09:40:00|15.96|13.96|15.99|13.99|16.01|14.01|15.93|13.93|0
1755164700000|2025-08-14 09:45:00|16|14|15.99|13.99|16.01|14.01|15.99|13.99|0
1755165000000|2025-08-14 09:50:00|16|14|15.99|13.99|16.01|14.01|15.98|13.98|0
1755165300000|2025-08-14 09:55:00|16|14|16|14|16|14|15.99|13.99|0
1755165600000|2025-08-14 10:00:00|16.01|14.01|15.99|13.99|16.01|14.01|15.98|13.98|0
1755165900000|2025-08-14 10:05:00|16|14|16|14|16.01|14.01|15.99|13.99|0
1755166200000|2025-08-14 10:10:00|16.01|14.01|15.99|13.99|16.01|14.01|15.98|13.98|0
1755166500000|2025-08-14 10:15:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755166800000|2025-08-14 10:20:00|16.01|14.01|16|14|16.01|14.01|15.98|13.98|0
1755167100000|2025-08-14 10:25:00|15.98|13.98|16|14|16.01|14.01|15.98|13.98|0
1755167400000|2025-08-14 10:30:00|15.99|13.99|15.98|13.98|16.01|14.01|15.98|13.98|0
1755167700000|2025-08-14 10:35:00|15.97|13.97|15.95|13.95|15.99|13.99|15.93|13.93|0
1755168000000|2025-08-14 10:40:00|15.94|13.94|16|14|16.01|14.01|15.94|13.94|0
1755168300000|2025-08-14 10:45:00|15.99|13.99|16|14|16|14|15.98|13.98|0
1755168600000|2025-08-14 10:50:00|16.01|14.01|15.99|13.99|16.03|14.03|15.97|13.97|0
1755168900000|2025-08-14 10:55:00|16|14|15.98|13.98|16.01|14.01|15.98|13.98|0
1755169200000|2025-08-14 11:00:00|16|14|15.99|13.99|16|14|15.94|13.94|0
1755169500000|2025-08-14 11:05:00|15.98|13.98|15.94|13.94|16|14|15.93|13.93|0
1755169800000|2025-08-14 11:10:00|15.93|13.93|15.95|13.95|15.95|13.95|15.93|13.93|0
1755170100000|2025-08-14 11:15:00|15.96|13.96|15.94|13.94|15.96|13.96|15.93|13.93|0
1755170400000|2025-08-14 11:20:00|15.93|13.93|15.8|13.8|15.95|13.95|15.79|13.79|0
1755170700000|2025-08-14 11:25:00|15.79|13.79|15.79|13.79|15.81|13.81|15.78|13.78|0
1755171000000|2025-08-14 11:30:00|15.8|13.8|15.74|13.74|15.8|13.8|15.74|13.74|0
1755171300000|2025-08-14 11:35:00|15.75|13.75|15.79|13.79|15.81|13.81|15.74|13.74|0
1755171600000|2025-08-14 11:40:00|15.78|13.78|15.79|13.79|15.8|13.8|15.77|13.77|0
1755171900000|2025-08-14 11:45:00|15.78|13.78|15.79|13.79|15.8|13.8|15.78|13.78|0
1755172200000|2025-08-14 11:50:00|15.78|13.78|15.69|13.69|15.8|13.8|15.68|13.68|0
1755172500000|2025-08-14 11:55:00|15.7|13.7|15.69|13.69|15.7|13.7|15.68|13.68|0
1755172800000|2025-08-14 12:00:00|15.68|13.68|15.7|13.7|15.71|13.71|15.12|13.12|0
1755173100000|2025-08-14 12:05:00|15.71|13.71|15.76|13.76|15.76|13.76|15.69|13.69|0
1755173400000|2025-08-14 12:10:00|15.75|13.75|15.74|13.74|15.77|13.77|15.72|13.72|0
1755173700000|2025-08-14 12:15:00|15.73|13.73|15.65|13.65|15.74|13.74|15.64|13.64|0
1755174000000|2025-08-14 12:20:00|15.66|13.66|15.75|13.75|15.76|13.76|15.66|13.66|0
1755174300000|2025-08-14 12:25:00|15.76|13.76|15.77|13.77|15.82|13.82|15.74|13.74|0
1755174600000|2025-08-14 12:30:00|15.76|13.76|16.54|14.54|16.63|14.63|15.6|13.6|0
1755174900000|2025-08-14 12:35:00|16.53|14.53|16.57|14.57|16.82|14.82|16.53|14.53|0
1755175200000|2025-08-14 12:40:00|16.58|14.58|16.33|14.33|16.58|14.58|16.31|14.31|0
1755175500000|2025-08-14 12:45:00|16.34|14.34|16.38|14.38|16.43|14.43|16.27|14.27|0
1755175800000|2025-08-14 12:50:00|16.32|14.32|16.41|14.41|16.45|14.45|16.19|14.19|0
1755176100000|2025-08-14 12:55:00|16.42|14.42|16.38|14.38|16.47|14.47|16.36|14.36|0
1755176400000|2025-08-14 13:00:00|16.39|14.39|16.55|14.55|16.57|14.57|16.38|14.38|0
1755176700000|2025-08-14 13:05:00|16.56|14.56|16.47|14.47|16.58|14.58|16.44|14.44|0
1755177000000|2025-08-14 13:10:00|16.49|14.49|16.41|14.41|16.53|14.53|16.38|14.38|0
1755177300000|2025-08-14 13:15:00|16.39|14.39|16.51|14.51|16.52|14.52|16.37|14.37|0
1755177600000|2025-08-14 13:20:00|16.5|14.5|16.5|14.5|16.53|14.53|16.46|14.46|0
1755177900000|2025-08-14 13:25:00|16.48|14.48|16.46|14.46|16.48|14.48|16.46|14.46|0
1755178200000|2025-08-14 13:30:00|16.47|14.47|16.44|14.44|16.71|14.71|16.44|14.44|0
1755178500000|2025-08-14 13:35:00|16.43|14.43|16.33|14.33|16.49|14.49|16.28|14.28|0
1755178800000|2025-08-14 13:40:00|16.35|14.35|16.21|14.21|16.45|14.45|16.21|14.21|0
1755179100000|2025-08-14 13:45:00|16.23|14.23|16.14|14.14|16.25|14.25|16.12|14.12|0
1755179400000|2025-08-14 13:50:00|16.13|14.13|16.17|14.17|16.19|14.19|16.01|14.01|0
1755179700000|2025-08-14 13:55:00|16.16|14.16|16.06|14.06|16.27|14.27|16.05|14.05|0
1755180000000|2025-08-14 14:00:00|16.04|14.04|16.06|14.06|16.09|14.09|16|14|0
1755180300000|2025-08-14 14:05:00|16.07|14.07|15.99|13.99|16.09|14.09|15.95|13.95|0
1755180600000|2025-08-14 14:10:00|16|14|16.03|14.03|16.07|14.07|15.93|13.93|0
1755180900000|2025-08-14 14:15:00|16.02|14.02|15.81|13.81|16.04|14.04|15.8|13.8|0
1755181200000|2025-08-14 14:20:00|15.8|13.8|15.89|13.89|15.94|13.94|15.74|13.74|0
1755181500000|2025-08-14 14:25:00|15.9|13.9|15.86|13.86|16|14|15.81|13.81|0
1755181800000|2025-08-14 14:30:00|15.85|13.85|15.71|13.71|15.86|13.86|15.64|13.64|0
1755182100000|2025-08-14 14:35:00|15.75|13.75|15.66|13.66|15.78|13.78|15.61|13.61|0
1755182400000|2025-08-14 14:40:00|15.65|13.65|15.66|13.66|15.71|13.71|15.63|13.63|0
1755182700000|2025-08-14 14:45:00|15.67|13.67|15.56|13.56|15.67|13.67|15.51|13.51|0
1755183000000|2025-08-14 14:50:00|15.57|13.57|15.68|13.68|15.68|13.68|15.55|13.55|0
1755183300000|2025-08-14 14:55:00|15.66|13.66|15.74|13.74|15.78|13.78|15.64|13.64|0
1755183600000|2025-08-14 15:00:00|15.73|13.73|15.77|13.77|15.81|13.81|15.73|13.73|0
1755183900000|2025-08-14 15:05:00|15.75|13.75|15.85|13.85|15.89|13.89|15.72|13.72|0
1755184200000|2025-08-14 15:10:00|15.86|13.86|15.89|13.89|15.96|13.96|15.83|13.83|0
1755184500000|2025-08-14 15:15:00|15.9|13.9|15.88|13.88|15.91|13.91|15.82|13.82|0
1755184800000|2025-08-14 15:20:00|15.87|13.87|15.97|13.97|16|14|15.87|13.87|0
1755185100000|2025-08-14 15:25:00|16|14|16.2|14.2|16.3|14.3|16|14|0
1755185400000|2025-08-14 15:30:00|16.17|14.17|16.15|14.15|16.24|14.24|16.06|14.06|0
1755185700000|2025-08-14 15:35:00|16.16|14.16|16.26|14.26|16.32|14.32|16.11|14.11|0
1755186000000|2025-08-14 15:40:00|16.27|14.27|16.24|14.24|16.31|14.31|16.2|14.2|0
1755186300000|2025-08-14 15:45:00|16.26|14.26|16.08|14.08|16.3|14.3|16.01|14.01|0
1755186600000|2025-08-14 15:50:00|16.09|14.09|16.07|14.07|16.1|14.1|16.02|14.02|0
1755186900000|2025-08-14 15:55:00|16.08|14.08|16.08|14.08|16.11|14.11|16|14|0
1755187200000|2025-08-14 16:00:00|16.09|14.09|16.16|14.16|16.2|14.2|16.05|14.05|0
1755187500000|2025-08-14 16:05:00|16.17|14.17|16.18|14.18|16.23|14.23|16.12|14.12|0
1755187800000|2025-08-14 16:10:00|16.2|14.2|16.35|14.35|16.4|14.4|16.17|14.17|0
1755188100000|2025-08-14 16:15:00|16.37|14.37|16.23|14.23|16.38|14.38|16.19|14.19|0
1755188400000|2025-08-14 16:20:00|16.24|14.24|16.26|14.26|16.4|14.4|16.14|14.14|0
1755188700000|2025-08-14 16:25:00|16.27|14.27|16.27|14.27|16.32|14.32|16.2|14.2|0
1755189000000|2025-08-14 16:30:00|16.28|14.28|16.16|14.16|16.31|14.31|16.15|14.15|0
1755189300000|2025-08-14 16:35:00|16.15|14.15|16.21|14.21|16.26|14.26|16.1|14.1|0
1755189600000|2025-08-14 16:40:00|16.22|14.22|16.21|14.21|16.3|14.3|16.18|14.18|0
1755189900000|2025-08-14 16:45:00|16.23|14.23|16.15|14.15|16.24|14.24|16.12|14.12|0
1755190200000|2025-08-14 16:50:00|16.14|14.14|16.05|14.05|16.15|14.15|16.02|14.02|0
1755190500000|2025-08-14 16:55:00|16.06|14.06|15.98|13.98|16.1|14.1|15.93|13.93|0
1755190800000|2025-08-14 17:00:00|15.97|13.97|15.96|13.96|15.99|13.99|15.93|13.93|0
1755191100000|2025-08-14 17:05:00|15.95|13.95|15.95|13.95|15.98|13.98|15.91|13.91|0
1755191400000|2025-08-14 17:10:00|15.94|13.94|15.94|13.94|15.99|13.99|15.93|13.93|0
1755191700000|2025-08-14 17:15:00|15.95|13.95|15.86|13.86|15.95|13.95|15.81|13.81|0
1755192000000|2025-08-14 17:20:00|15.87|13.87|15.84|13.84|15.91|13.91|15.84|13.84|0
1755192300000|2025-08-14 17:25:00|15.82|13.82|15.76|13.76|15.86|13.86|15.73|13.73|0
1755192600000|2025-08-14 17:30:00|15.75|13.75|15.81|13.81|15.83|13.83|15.75|13.75|0
1755192900000|2025-08-14 17:35:00|15.82|13.82|15.8|13.8|15.83|13.83|15.76|13.76|0
1755193200000|2025-08-14 17:40:00|15.81|13.81|15.85|13.85|15.95|13.95|15.8|13.8|0
1755193500000|2025-08-14 17:45:00|15.86|13.86|15.92|13.92|15.94|13.94|15.81|13.81|0
1755193800000|2025-08-14 17:50:00|15.93|13.93|15.9|13.9|15.97|13.97|15.9|13.9|0
1755194100000|2025-08-14 17:55:00|15.89|13.89|15.85|13.85|15.93|13.93|15.84|13.84|0
1755194400000|2025-08-14 18:00:00|15.86|13.86|15.9|13.9|15.92|13.92|15.84|13.84|0
1755194700000|2025-08-14 18:05:00|15.89|13.89|15.91|13.91|15.95|13.95|15.85|13.85|0
1755195000000|2025-08-14 18:10:00|15.92|13.92|15.97|13.97|15.99|13.99|15.9|13.9|0
1755195300000|2025-08-14 18:15:00|15.98|13.98|15.91|13.91|16.05|14.05|15.91|13.91|0
1755195600000|2025-08-14 18:20:00|15.92|13.92|15.87|13.87|15.94|13.94|15.84|13.84|0
1755195900000|2025-08-14 18:25:00|15.86|13.86|15.96|13.96|16|14|15.86|13.86|0
1755196200000|2025-08-14 18:30:00|15.97|13.97|15.95|13.95|15.99|13.99|15.91|13.91|0
1755196500000|2025-08-14 18:35:00|15.96|13.96|15.86|13.86|15.98|13.98|15.85|13.85|0
1755196800000|2025-08-14 18:40:00|15.85|13.85|15.75|13.75|15.88|13.88|15.74|13.74|0
1755197100000|2025-08-14 18:45:00|15.76|13.76|15.74|13.74|15.79|13.79|15.73|13.73|0
1755197400000|2025-08-14 18:50:00|15.76|13.76|15.81|13.81|15.84|13.84|15.73|13.73|0
1755197700000|2025-08-14 18:55:00|15.8|13.8|15.8|13.8|15.84|13.84|15.79|13.79|0
1755198000000|2025-08-14 19:00:00|15.81|13.81|15.8|13.8|15.83|13.83|15.74|13.74|0
1755198300000|2025-08-14 19:05:00|15.79|13.79|15.76|13.76|15.82|13.82|15.74|13.74|0
1755198600000|2025-08-14 19:10:00|15.75|13.75|15.75|13.75|15.78|13.78|15.74|13.74|0
1755198900000|2025-08-14 19:15:00|15.74|13.74|15.66|13.66|15.79|13.79|15.62|13.62|0
1755199200000|2025-08-14 19:20:00|15.67|13.67|15.67|13.67|15.71|13.71|15.62|13.62|0
1755199500000|2025-08-14 19:25:00|15.68|13.68|15.8|13.8|15.81|13.81|15.65|13.65|0
1755199800000|2025-08-14 19:30:00|15.81|13.81|15.82|13.82|15.83|13.83|15.73|13.73|0
1755200100000|2025-08-14 19:35:00|15.81|13.81|15.77|13.77|15.83|13.83|15.73|13.73|0
1755200400000|2025-08-14 19:40:00|15.78|13.78|15.83|13.83|15.84|13.84|15.75|13.75|0
1755200700000|2025-08-14 19:45:00|15.82|13.82|15.83|13.83|15.84|13.84|15.73|13.73|0
1755201000000|2025-08-14 19:50:00|15.81|13.81|15.87|13.87|15.89|13.89|15.79|13.79|0
1755201300000|2025-08-14 19:55:00|15.91|13.91|15.9|13.9|15.91|13.91|15.72|13.72|0
1755201600000|2025-08-14 20:00:00|15.93|13.93|16.16|14.16|16.17|14.17|15.92|13.92|0
1755201900000|2025-08-14 20:05:00|16.15|14.15|16.16|14.16|16.18|14.18|16.13|14.13|0
1755202200000|2025-08-14 20:10:00|16.15|14.15|16.25|14.25|16.25|14.25|16.13|14.13|0
1755202500000|2025-08-14 20:15:00|16.24|14.24|16.18|14.18|16.25|14.25|16.16|14.16|0
1755202800000|2025-08-14 20:20:00|16.19|14.19|16.17|14.17|16.2|14.2|16.17|14.17|0
1755203100000|2025-08-14 20:25:00|16.16|14.16|16.13|14.13|16.17|14.17|16.06|14.06|0
1755203400000|2025-08-14 20:30:00|16.14|14.14|16.25|14.25|16.28|14.28|16.12|14.12|0
1755203700000|2025-08-14 20:35:00|16.26|14.26|16.08|14.08|16.27|14.27|16.06|14.06|0
1755204000000|2025-08-14 20:40:00|16.09|14.09|16.06|14.06|16.11|14.11|16.06|14.06|0
1755204300000|2025-08-14 20:45:00|16.07|14.07|16.08|14.08|16.09|14.09|16.06|14.06|0
1755204600000|2025-08-14 20:50:00|16.07|14.07|16.08|14.08|16.1|14.1|16.05|14.05|0
1755204900000|2025-08-14 20:55:00|16.21|13.95|16.14|13.89|16.23|13.97|16.12|13.87|0
1755205200000|2025-08-14 21:00:00|16.15|13.88|16.16|13.9|16.17|13.91|16.13|13.88|0
1755205500000|2025-08-14 21:05:00|16.15|13.91|16.16|13.9|16.16|13.91|16.15|13.9|0
1755205800000|2025-08-14 21:10:00|16.15||16.15||16.15||16.15||0
1755206100000|2025-08-14 21:15:00|16.16|13.91|16.16|13.91|16.16|13.91|16.16|13.9|0
1755206400000|2025-08-14 21:20:00|16.17|13.9|16.17|13.92|16.17|13.92|16.16|13.9|0
1755206700000|2025-08-14 21:25:00|16.16|13.9|16.19|13.93|16.19|13.93|16.16|13.9|0
1755207000000|2025-08-14 21:30:00|16.18|13.92|16.18|13.92|16.18|13.92|16.18|13.92|0
1755207300000|2025-08-14 21:35:00|16.17|13.91|16.17|13.91|16.17|13.91|16.17|13.91|0
1755207600000|2025-08-14 21:40:00|16.16||16.16||16.17||16.16||0
1755207900000|2025-08-14 21:45:00|16.15|13.89|16.16|13.9|16.16|13.91|16.15|13.89|0
1755208500000|2025-08-14 21:55:00|16.15|13.91|16.16|13.9|16.16|13.91|16.15|13.9|0
1755208800000|2025-08-14 22:00:00|16.17|13.91|16.14|13.89|16.21|13.95|16.14|13.89|0
1755209100000|2025-08-14 22:05:00|16.13|13.88|16.05|13.81|16.13|13.88|16.05|13.81|0
1755209400000|2025-08-14 22:10:00|16.06|13.82|16.07|13.83|16.09|13.84|16.04|13.8|0
1755209700000|2025-08-14 22:15:00|16.08|13.84|16.13|13.88|16.14|13.89|16.08|13.84|0
1755210000000|2025-08-14 22:20:00|16.12|13.87|16.12|13.87|16.13|13.88|16.09|13.84|0
1755210300000|2025-08-14 22:25:00|16.13|13.88|16.11|13.86|16.13|13.88|16.09|13.85|0
1755210600000|2025-08-14 22:30:00|16.1|13.87|16.13|13.88|16.14|13.89|16.1|13.85|0
1755210900000|2025-08-14 22:35:00|16.12|13.87|16.12|13.87|16.12|13.87|16.09|13.84|0
1755211200000|2025-08-14 22:40:00|16.11|13.86|16.11|13.86|16.12|13.87|16.11|13.86|0
1755211500000|2025-08-14 22:45:00|16.1|13.85|16.11|13.86|16.12|13.87|16.09|13.84|0
1755211800000|2025-08-14 22:50:00|16.1|13.85|16.08|13.83|16.11|13.87|16.08|13.83|0
1755212100000|2025-08-14 22:55:00|16.09|13.84|16.04|13.8|16.09|13.85|16.04|13.8|0
1755212400000|2025-08-14 23:00:00|16.05|13.81|16.01|13.78|16.05|13.81|15.99|13.76|0
1755212700000|2025-08-14 23:05:00|16.02|13.77|15.99|13.76|16.02|13.78|15.98|13.75|0
1755213000000|2025-08-14 23:10:00|15.98|13.75|16.02|13.79|16.02|13.79|15.98|13.75|0
1755213300000|2025-08-14 23:15:00|16.01|13.78|16|13.77|16.02|13.79|16|13.77|0
1755213600000|2025-08-14 23:20:00|15.98|13.75|16|13.77|16.01|13.78|15.98|13.75|0
1755213900000|2025-08-14 23:25:00|16.01|13.78|16.01|13.78|16.02|13.79|16|13.77|0
1755214200000|2025-08-14 23:30:00|16.02|13.79|16.04|13.8|16.04|13.8|16.01|13.78|0
1755214500000|2025-08-14 23:35:00|16.03|13.79|16|13.77|16.03|13.79|16|13.77|0
1755214800000|2025-08-14 23:40:00|16.01|13.76|15.99|13.76|16.01|13.76|15.98|13.75|0
1755215100000|2025-08-14 23:45:00|16|13.75|16.01|13.77|16.02|13.79|15.96|13.73|0
1755215400000|2025-08-14 23:50:00|16|13.78|16.03|13.79|16.06|13.82|16|13.77|0
1755215700000|2025-08-14 23:55:00|16.02|13.78|16.08|13.83|16.08|13.83|16.02|13.78|0
1755129600000|2025-08-14 00:00:00|16.07|13.82|16.1|13.85|16.13|13.88|16.06|13.82|0
1755129900000|2025-08-14 00:05:00|16.09|13.84|16.04|13.8|16.09|13.85|16.03|13.79|0
1755130200000|2025-08-14 00:10:00|16.05|13.81|16.02|13.79|16.06|13.82|16.02|13.79|0
1755130500000|2025-08-14 00:15:00|16.03|13.81|15.9|13.9|16.07|13.93|15.88|13.81|0
1755130800000|2025-08-14 00:20:00|15.89|13.89|15.9|13.9|15.91|13.91|15.88|13.88|0
1755131100000|2025-08-14 00:25:00|15.89|13.89|15.89|13.89|15.9|13.9|15.87|13.87|0
1755131400000|2025-08-14 00:30:00|15.9|13.9|15.9|13.9|15.91|13.91|15.87|13.87|0
1755131700000|2025-08-14 00:35:00|15.91|13.91|15.92|13.92|15.96|13.96|15.87|13.87|0
1755132000000|2025-08-14 00:40:00|15.91|13.91|15.95|13.95|15.95|13.95|15.91|13.91|0
1755132300000|2025-08-14 00:45:00|15.96|13.96|15.99|13.99|16|14|15.93|13.93|0
1755132600000|2025-08-14 00:50:00|16|14|15.98|13.98|16.02|14.02|15.98|13.98|0
1755132900000|2025-08-14 00:55:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755133200000|2025-08-14 01:00:00|16|14|16|14|16.03|14.03|15.98|13.98|0
1755133500000|2025-08-14 01:05:00|15.99|13.99|16|14|16.08|14.08|15.98|13.98|0
1755133800000|2025-08-14 01:10:00|15.99|13.99|16.01|14.01|16.01|14.01|15.98|13.98|0
1755134100000|2025-08-14 01:15:00|16|14|16|14|16.01|14.01|15.97|13.97|0
1755134400000|2025-08-14 01:20:00|15.99|13.99|16.05|14.05|16.05|14.05|15.98|13.98|0
1755134700000|2025-08-14 01:25:00|16.04|14.04|16.03|14.03|16.05|14.05|16.02|14.02|0
1755135000000|2025-08-14 01:30:00|16.04|14.04|16.05|14.05|16.06|14.06|16.03|14.03|0
1755135300000|2025-08-14 01:35:00|16.04|14.04|16.1|14.1|16.1|14.1|16.03|14.03|0
1755135600000|2025-08-14 01:40:00|16.11|14.11|16.1|14.1|16.11|14.11|16.08|14.08|0
1755135900000|2025-08-14 01:45:00|16.11|14.11|16.08|14.08|16.11|14.11|16.07|14.07|0
1755136200000|2025-08-14 01:50:00|16.09|14.09|16.04|14.04|16.09|14.09|16.03|14.03|0
1755136500000|2025-08-14 01:55:00|16.03|14.03|16.05|14.05|16.05|14.05|16.03|14.03|0
1755136800000|2025-08-14 02:00:00|16.03|14.03|15.99|13.99|16.05|14.05|15.97|13.97|0
1755137100000|2025-08-14 02:05:00|15.98|13.98|15.99|13.99|16.01|14.01|15.97|13.97|0
1755137400000|2025-08-14 02:10:00|16|14|15.99|13.99|16|14|15.97|13.97|0
1755137700000|2025-08-14 02:15:00|16|14|16|14|16|14|15.98|13.98|0
1755138000000|2025-08-14 02:20:00|15.99|13.99|15.98|13.98|16|14|15.98|13.98|0
1755138300000|2025-08-14 02:25:00|15.99|13.99|16|14|16|14|15.98|13.98|0
1755138600000|2025-08-14 02:30:00|16.01|14.01|16|14|16.01|14.01|15.98|13.98|0
1755138900000|2025-08-14 02:35:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755139200000|2025-08-14 02:40:00|15.98|13.98|15.98|13.98|15.99|13.99|15.98|13.98|0
1755139500000|2025-08-14 02:45:00|15.99|13.99|15.98|13.98|16|14|15.98|13.98|0
1755139800000|2025-08-14 02:50:00|15.97|13.97|15.98|13.98|15.99|13.99|15.97|13.97|0
1755140100000|2025-08-14 02:55:00|15.99|13.99|15.97|13.97|16|14|15.97|13.97|0
1755140400000|2025-08-14 03:00:00|15.98|13.98|15.98|13.98|16|14|15.97|13.97|0
1755140700000|2025-08-14 03:05:00|15.97|13.97|15.98|13.98|16|14|15.97|13.97|0
1755141000000|2025-08-14 03:10:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755141300000|2025-08-14 03:15:00|16|14|15.99|13.99|16|14|15.99|13.99|0
1755141600000|2025-08-14 03:20:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755141900000|2025-08-14 03:25:00|15.99|13.99|15.99|13.99|16|14|15.98|13.98|0
1755142200000|2025-08-14 03:30:00|16|14|15.99|13.99|16.01|14.01|15.98|13.98|0
1755142500000|2025-08-14 03:35:00|15.98|13.98|15.98|13.98|16|14|15.98|13.98|0
1755142800000|2025-08-14 03:40:00|15.96|13.96|15.99|13.99|16|14|15.96|13.96|0
1755143100000|2025-08-14 03:45:00|16|14|16.03|14.03|16.04|14.04|15.97|13.97|0
1755143400000|2025-08-14 03:50:00|16.02|14.02|16.04|14.04|16.05|14.05|16.02|14.02|0
1755143700000|2025-08-14 03:55:00|16.05|14.05|16.09|14.09|16.1|14.1|16.03|14.03|0
1755144000000|2025-08-14 04:00:00|16.1|14.1|16.09|14.09|16.1|14.1|16.08|14.08|0
1755144300000|2025-08-14 04:05:00|16.08|14.08|16.05|14.05|16.1|14.1|16.03|14.03|0
1755144600000|2025-08-14 04:10:00|16.04|14.04|16.03|14.03|16.05|14.05|16.03|14.03|0
1755144900000|2025-08-14 04:15:00|16.02|14.02|16.04|14.04|16.04|14.04|16.02|14.02|0
1755145200000|2025-08-14 04:20:00|16.05|14.05|16.05|14.05|16.06|14.06|16.04|14.04|0
1755145500000|2025-08-14 04:25:00|16.04|14.04|16.05|14.05|16.05|14.05|16.04|14.04|0
1755145800000|2025-08-14 04:30:00|16.04|14.04|16.02|14.02|16.05|14.05|16.02|14.02|0
1755146100000|2025-08-14 04:35:00|16.03|14.03|16.03|14.03|16.03|14.03|16.02|14.02|0
1755146400000|2025-08-14 04:40:00|16.02|14.02|16.04|14.04|16.04|14.04|16.02|14.02|0
1755146700000|2025-08-14 04:45:00|16.03|14.03|16.04|14.04|16.05|14.05|16.02|14.02|0
1755147000000|2025-08-14 04:50:00|16.03|14.03|16.04|14.04|16.04|14.04|16.03|14.03|0
1755147300000|2025-08-14 04:55:00|16.05|14.05|16.05|14.05|16.05|14.05|16.04|14.04|0
1755147600000|2025-08-14 05:00:00|16.02|14.02|16.02|14.02|16.03|14.03|16|14|0
1755147900000|2025-08-14 05:05:00|16.01|14.01|16.04|14.04|16.04|14.04|16.01|14.01|0
1755148200000|2025-08-14 05:10:00|16.05|14.05|16.03|14.03|16.06|14.06|16.03|14.03|0
1755148500000|2025-08-14 05:15:00|16.05|14.05|16.03|14.03|16.05|14.05|16.03|14.03|0
1755148800000|2025-08-14 05:20:00|16.04|14.04|16.04|14.04|16.04|14.04|16.03|14.03|0
1755149100000|2025-08-14 05:25:00|16.05|14.05|16.03|14.03|16.05|14.05|16.02|14.02|0
1755149400000|2025-08-14 05:30:00|16.04|14.04|16.04|14.04|16.05|14.05|16.02|14.02|0
1755149700000|2025-08-14 05:35:00|16.03|14.03|16.05|14.05|16.05|14.05|16.03|14.03|0
1755150000000|2025-08-14 05:40:00|16.04|14.04|16.09|14.09|16.12|14.12|16.03|14.03|0
1755150300000|2025-08-14 05:45:00|16.08|14.08|16.08|14.08|16.11|14.11|16.07|14.07|0
1755150600000|2025-08-14 05:50:00|16.06|14.06|16.19|14.19|16.21|14.21|16.06|14.06|0
1755150900000|2025-08-14 05:55:00|16.18|14.18|16.18|14.18|16.2|14.2|16.17|14.17|0
1755151200000|2025-08-14 06:00:00|16.19|14.19|16.18|14.18|16.21|14.21|16.16|14.16|0
1755151500000|2025-08-14 06:05:00|16.17|14.17|16.19|14.19|16.2|14.2|16.17|14.17|0
1755151800000|2025-08-14 06:10:00|16.2|14.2|16.24|14.24|16.25|14.25|16.16|14.16|0
1755152100000|2025-08-14 06:15:00|16.25|14.25|16.24|14.24|16.26|14.26|16.22|14.22|0
1755152400000|2025-08-14 06:20:00|16.23|14.23|16.24|14.24|16.26|14.26|16.22|14.22|0
1755152700000|2025-08-14 06:25:00|16.23|14.23|16.29|14.29|16.29|14.29|16.21|14.21|0
1755153000000|2025-08-14 06:30:00|16.3|14.3|16.23|14.23|16.3|14.3|16.23|14.23|0
1755153300000|2025-08-14 06:35:00|16.24|14.24|16.23|14.23|16.25|14.25|16.21|14.21|0
1755153600000|2025-08-14 06:40:00|16.22|14.22|16.24|14.24|16.25|14.25|16.17|14.17|0
1755153900000|2025-08-14 06:45:00|16.25|14.25|16.23|14.23|16.25|14.25|16.21|14.21|0
1755154200000|2025-08-14 06:50:00|16.24|14.24|16.23|14.23|16.25|14.25|16.22|14.22|0
1755154500000|2025-08-14 06:55:00|16.22|14.22|16.23|14.23|16.25|14.25|16.2|14.2|0
1755154800000|2025-08-14 07:00:00|16.24|14.24|16.2|14.2|16.24|14.24|16.16|14.16|0
1755155100000|2025-08-14 07:05:00|16.19|14.19|16.13|14.13|16.19|14.19|16.12|14.12|0
1755155400000|2025-08-14 07:10:00|16.14|14.14|16.15|14.15|16.15|14.15|16.12|14.12|0
1755155700000|2025-08-14 07:15:00|16.14|14.14|16.14|14.14|16.17|14.17|16.11|14.11|0
1755156000000|2025-08-14 07:20:00|16.15|14.15|16.08|14.08|16.15|14.15|16.06|14.06|0
1755156300000|2025-08-14 07:25:00|16.09|14.09|16.08|14.08|16.1|14.1|16.07|14.07|0
1755156600000|2025-08-14 07:30:00|16.07|14.07|16.04|14.04|16.1|14.1|16.02|14.02|0
1755156900000|2025-08-14 07:35:00|16.03|14.03|16.04|14.04|16.06|14.06|16.02|14.02|0
1755157200000|2025-08-14 07:40:00|16.03|14.03|16.03|14.03|16.05|14.05|16.02|14.02|0
1755157500000|2025-08-14 07:45:00|16.04|14.04|16.05|14.05|16.06|14.06|16.03|14.03|0
1755157800000|2025-08-14 07:50:00|16.06|14.06|16.03|14.03|16.06|14.06|16.01|14.01|0
1755158100000|2025-08-14 07:55:00|16.04|14.04|16.03|14.03|16.05|14.05|16.02|14.02|0
1755158400000|2025-08-14 08:00:00|15.99|13.99|16.03|14.03|16.06|14.06|15.99|13.99|0
1755158700000|2025-08-14 08:05:00|16.04|14.04|16.03|14.03|16.06|14.06|16.02|14.02|0
1755159000000|2025-08-14 08:10:00|16.04|14.04|16.04|14.04|16.06|14.06|16.02|14.02|0
1755159300000|2025-08-14 08:15:00|16.03|14.03|16.04|14.04|16.05|14.05|16.03|14.03|0
1755159600000|2025-08-14 08:20:00|16.03|14.03|16.04|14.04|16.06|14.06|16.03|14.03|0
1755159900000|2025-08-14 08:25:00|16.03|14.03|15.98|13.98|16.04|14.04|15.97|13.97|0
1755160200000|2025-08-14 08:30:00|15.99|13.99|15.99|13.99|16|14|15.97|13.97|0
1755160500000|2025-08-14 08:35:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755160800000|2025-08-14 08:40:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755161100000|2025-08-14 08:45:00|16|14|15.99|13.99|16.01|14.01|15.98|13.98|0
1755161400000|2025-08-14 08:50:00|15.98|13.98|15.98|13.98|16|14|15.97|13.97|0
1755161700000|2025-08-14 08:55:00|15.97|13.97|16|14|16.01|14.01|15.97|13.97|0
1755162000000|2025-08-14 09:00:00|16.01|14.01|16|14|16.02|14.02|15.98|13.98|0
1755162300000|2025-08-14 09:05:00|15.98|13.98|16|14|16.01|14.01|15.98|13.98|0
1755162600000|2025-08-14 09:10:00|15.99|13.99|16|14|16|14|15.98|13.98|0
1755162900000|2025-08-14 09:15:00|16.01|14.01|16|14|16.01|14.01|15.97|13.97|0
1755163200000|2025-08-14 09:20:00|15.99|13.99|15.99|13.99|16.01|14.01|15.98|13.98|0
1755163500000|2025-08-14 09:25:00|15.98|13.98|15.94|13.94|16.01|14.01|15.93|13.93|0
1755163800000|2025-08-14 09:30:00|15.93|13.93|15.95|13.95|15.95|13.95|15.93|13.93|0
1755164100000|2025-08-14 09:35:00|15.94|13.94|15.95|13.95|15.95|13.95|15.93|13.93|0
1755164400000|2025-08-14 09:40:00|15.96|13.96|15.99|13.99|16.01|14.01|15.93|13.93|0
1755164700000|2025-08-14 09:45:00|16|14|15.99|13.99|16.01|14.01|15.99|13.99|0
1755165000000|2025-08-14 09:50:00|16|14|15.99|13.99|16.01|14.01|15.98|13.98|0
1755165300000|2025-08-14 09:55:00|16|14|16|14|16|14|15.99|13.99|0
1755165600000|2025-08-14 10:00:00|16.01|14.01|15.99|13.99|16.01|14.01|15.98|13.98|0
1755165900000|2025-08-14 10:05:00|16|14|16|14|16.01|14.01|15.99|13.99|0
1755166200000|2025-08-14 10:10:00|16.01|14.01|15.99|13.99|16.01|14.01|15.98|13.98|0
1755166500000|2025-08-14 10:15:00|16|14|16|14|16.01|14.01|15.98|13.98|0
1755166800000|2025-08-14 10:20:00|16.01|14.01|16|14|16.01|14.01|15.98|13.98|0
1755167100000|2025-08-14 10:25:00|15.98|13.98|16|14|16.01|14.01|15.98|13.98|0
1755167400000|2025-08-14 10:30:00|15.99|13.99|15.98|13.98|16.01|14.01|15.98|13.98|0
1755167700000|2025-08-14 10:35:00|15.97|13.97|15.95|13.95|15.99|13.99|15.93|13.93|0
1755168000000|2025-08-14 10:40:00|15.94|13.94|16|14|16.01|14.01|15.94|13.94|0
1755168300000|2025-08-14 10:45:00|15.99|13.99|16|14|16|14|15.98|13.98|0
1755168600000|2025-08-14 10:50:00|16.01|14.01|15.99|13.99|16.03|14.03|15.97|13.97|0
1755168900000|2025-08-14 10:55:00|16|14|15.98|13.98|16.01|14.01|15.98|13.98|0
1755169200000|2025-08-14 11:00:00|16|14|15.99|13.99|16|14|15.94|13.94|0
1755169500000|2025-08-14 11:05:00|15.98|13.98|15.94|13.94|16|14|15.93|13.93|0
1755169800000|2025-08-14 11:10:00|15.93|13.93|15.95|13.95|15.95|13.95|15.93|13.93|0
1755170100000|2025-08-14 11:15:00|15.96|13.96|15.94|13.94|15.96|13.96|15.93|13.93|0
1755170400000|2025-08-14 11:20:00|15.93|13.93|15.8|13.8|15.95|13.95|15.79|13.79|0
1755170700000|2025-08-14 11:25:00|15.79|13.79|15.79|13.79|15.81|13.81|15.78|13.78|0
1755171000000|2025-08-14 11:30:00|15.8|13.8|15.74|13.74|15.8|13.8|15.74|13.74|0
1755171300000|2025-08-14 11:35:00|15.75|13.75|15.79|13.79|15.81|13.81|15.74|13.74|0
1755171600000|2025-08-14 11:40:00|15.78|13.78|15.79|13.79|15.8|13.8|15.77|13.77|0
1755171900000|2025-08-14 11:45:00|15.78|13.78|15.79|13.79|15.8|13.8|15.78|13.78|0
1755172200000|2025-08-14 11:50:00|15.78|13.78|15.69|13.69|15.8|13.8|15.68|13.68|0
1755172500000|2025-08-14 11:55:00|15.7|13.7|15.69|13.69|15.7|13.7|15.68|13.68|0
1755172800000|2025-08-14 12:00:00|15.68|13.68|15.7|13.7|15.71|13.71|15.12|13.12|0
1755173100000|2025-08-14 12:05:00|15.71|13.71|15.76|13.76|15.76|13.76|15.69|13.69|0
1755173400000|2025-08-14 12:10:00|15.75|13.75|15.74|13.74|15.77|13.77|15.72|13.72|0
1755173700000|2025-08-14 12:15:00|15.73|13.73|15.65|13.65|15.74|13.74|15.64|13.64|0
1755174000000|2025-08-14 12:20:00|15.66|13.66|15.75|13.75|15.76|13.76|15.66|13.66|0
1755174300000|2025-08-14 12:25:00|15.76|13.76|15.77|13.77|15.82|13.82|15.74|13.74|0
1755174600000|2025-08-14 12:30:00|15.76|13.76|16.54|14.54|16.63|14.63|15.6|13.6|0
1755174900000|2025-08-14 12:35:00|16.53|14.53|16.57|14.57|16.82|14.82|16.53|14.53|0
1755175200000|2025-08-14 12:40:00|16.58|14.58|16.33|14.33|16.58|14.58|16.31|14.31|0
1755175500000|2025-08-14 12:45:00|16.34|14.34|16.38|14.38|16.43|14.43|16.27|14.27|0
1755175800000|2025-08-14 12:50:00|16.32|14.32|16.41|14.41|16.45|14.45|16.19|14.19|0
1755176100000|2025-08-14 12:55:00|16.42|14.42|16.38|14.38|16.47|14.47|16.36|14.36|0
1755176400000|2025-08-14 13:00:00|16.39|14.39|16.55|14.55|16.57|14.57|16.38|14.38|0
1755176700000|2025-08-14 13:05:00|16.56|14.56|16.47|14.47|16.58|14.58|16.44|14.44|0
1755177000000|2025-08-14 13:10:00|16.49|14.49|16.41|14.41|16.53|14.53|16.38|14.38|0
1755177300000|2025-08-14 13:15:00|16.39|14.39|16.51|14.51|16.52|14.52|16.37|14.37|0
1755177600000|2025-08-14 13:20:00|16.5|14.5|16.5|14.5|16.53|14.53|16.46|14.46|0
1755177900000|2025-08-14 13:25:00|16.48|14.48|16.46|14.46|16.48|14.48|16.46|14.46|0
1755178200000|2025-08-14 13:30:00|16.47|14.47|16.44|14.44|16.71|14.71|16.44|14.44|0
1755178500000|2025-08-14 13:35:00|16.43|14.43|16.33|14.33|16.49|14.49|16.28|14.28|0
1755178800000|2025-08-14 13:40:00|16.35|14.35|16.21|14.21|16.45|14.45|16.21|14.21|0
1755179100000|2025-08-14 13:45:00|16.23|14.23|16.14|14.14|16.25|14.25|16.12|14.12|0
1755179400000|2025-08-14 13:50:00|16.13|14.13|16.17|14.17|16.19|14.19|16.01|14.01|0
1755179700000|2025-08-14 13:55:00|16.16|14.16|16.06|14.06|16.27|14.27|16.05|14.05|0
1755180000000|2025-08-14 14:00:00|16.04|14.04|16.06|14.06|16.09|14.09|16|14|0
1755180300000|2025-08-14 14:05:00|16.07|14.07|15.99|13.99|16.09|14.09|15.95|13.95|0
1755180600000|2025-08-14 14:10:00|16|14|16.03|14.03|16.07|14.07|15.93|13.93|0
1755180900000|2025-08-14 14:15:00|16.02|14.02|15.81|13.81|16.04|14.04|15.8|13.8|0
1755181200000|2025-08-14 14:20:00|15.8|13.8|15.89|13.89|15.94|13.94|15.74|13.74|0
1755181500000|2025-08-14 14:25:00|15.9|13.9|15.86|13.86|16|14|15.81|13.81|0
1755181800000|2025-08-14 14:30:00|15.85|13.85|15.71|13.71|15.86|13.86|15.64|13.64|0
1755182100000|2025-08-14 14:35:00|15.75|13.75|15.66|13.66|15.78|13.78|15.61|13.61|0
1755182400000|2025-08-14 14:40:00|15.65|13.65|15.66|13.66|15.71|13.71|15.63|13.63|0
1755182700000|2025-08-14 14:45:00|15.67|13.67|15.56|13.56|15.67|13.67|15.51|13.51|0
1755183000000|2025-08-14 14:50:00|15.57|13.57|15.68|13.68|15.68|13.68|15.55|13.55|0
1755183300000|2025-08-14 14:55:00|15.66|13.66|15.74|13.74|15.78|13.78|15.64|13.64|0
1755183600000|2025-08-14 15:00:00|15.73|13.73|15.77|13.77|15.81|13.81|15.73|13.73|0
1755183900000|2025-08-14 15:05:00|15.75|13.75|15.85|13.85|15.89|13.89|15.72|13.72|0
1755184200000|2025-08-14 15:10:00|15.86|13.86|15.89|13.89|15.96|13.96|15.83|13.83|0
1755184500000|2025-08-14 15:15:00|15.9|13.9|15.88|13.88|15.91|13.91|15.82|13.82|0
1755184800000|2025-08-14 15:20:00|15.87|13.87|15.97|13.97|16|14|15.87|13.87|0
1755185100000|2025-08-14 15:25:00|16|14|16.2|14.2|16.3|14.3|16|14|0
1755185400000|2025-08-14 15:30:00|16.17|14.17|16.15|14.15|16.24|14.24|16.06|14.06|0
1755185700000|2025-08-14 15:35:00|16.16|14.16|16.26|14.26|16.32|14.32|16.11|14.11|0
1755186000000|2025-08-14 15:40:00|16.27|14.27|16.24|14.24|16.31|14.31|16.2|14.2|0
1755186300000|2025-08-14 15:45:00|16.26|14.26|16.08|14.08|16.3|14.3|16.01|14.01|0
1755186600000|2025-08-14 15:50:00|16.09|14.09|16.07|14.07|16.1|14.1|16.02|14.02|0
1755186900000|2025-08-14 15:55:00|16.08|14.08|16.08|14.08|16.11|14.11|16|14|0
1755187200000|2025-08-14 16:00:00|16.09|14.09|16.16|14.16|16.2|14.2|16.05|14.05|0
1755187500000|2025-08-14 16:05:00|16.17|14.17|16.18|14.18|16.23|14.23|16.12|14.12|0
1755187800000|2025-08-14 16:10:00|16.2|14.2|16.35|14.35|16.4|14.4|16.17|14.17|0
1755188100000|2025-08-14 16:15:00|16.37|14.37|16.23|14.23|16.38|14.38|16.19|14.19|0
1755188400000|2025-08-14 16:20:00|16.24|14.24|16.26|14.26|16.4|14.4|16.14|14.14|0
1755188700000|2025-08-14 16:25:00|16.27|14.27|16.27|14.27|16.32|14.32|16.2|14.2|0
1755189000000|2025-08-14 16:30:00|16.28|14.28|16.16|14.16|16.31|14.31|16.15|14.15|0
1755189300000|2025-08-14 16:35:00|16.15|14.15|16.21|14.21|16.26|14.26|16.1|14.1|0
1755189600000|2025-08-14 16:40:00|16.22|14.22|16.21|14.21|16.3|14.3|16.18|14.18|0
1755189900000|2025-08-14 16:45:00|16.23|14.23|16.15|14.15|16.24|14.24|16.12|14.12|0
1755190200000|2025-08-14 16:50:00|16.14|14.14|16.05|14.05|16.15|14.15|16.02|14.02|0
1755190500000|2025-08-14 16:55:00|16.06|14.06|15.98|13.98|16.1|14.1|15.93|13.93|0
1755190800000|2025-08-14 17:00:00|15.97|13.97|15.96|13.96|15.99|13.99|15.93|13.93|0
1755191100000|2025-08-14 17:05:00|15.95|13.95|15.95|13.95|15.98|13.98|15.91|13.91|0
1755191400000|2025-08-14 17:10:00|15.94|13.94|15.94|13.94|15.99|13.99|15.93|13.93|0
1755191700000|2025-08-14 17:15:00|15.95|13.95|15.86|13.86|15.95|13.95|15.81|13.81|0
1755192000000|2025-08-14 17:20:00|15.87|13.87|15.84|13.84|15.91|13.91|15.84|13.84|0
1755192300000|2025-08-14 17:25:00|15.82|13.82|15.76|13.76|15.86|13.86|15.73|13.73|0
1755192600000|2025-08-14 17:30:00|15.75|13.75|15.81|13.81|15.83|13.83|15.75|13.75|0
1755192900000|2025-08-14 17:35:00|15.82|13.82|15.8|13.8|15.83|13.83|15.76|13.76|0
1755193200000|2025-08-14 17:40:00|15.81|13.81|15.85|13.85|15.95|13.95|15.8|13.8|0
1755193500000|2025-08-14 17:45:00|15.86|13.86|15.92|13.92|15.94|13.94|15.81|13.81|0
1755193800000|2025-08-14 17:50:00|15.93|13.93|15.9|13.9|15.97|13.97|15.9|13.9|0
1755194100000|2025-08-14 17:55:00|15.89|13.89|15.85|13.85|15.93|13.93|15.84|13.84|0
1755194400000|2025-08-14 18:00:00|15.86|13.86|15.9|13.9|15.92|13.92|15.84|13.84|0
1755194700000|2025-08-14 18:05:00|15.89|13.89|15.91|13.91|15.95|13.95|15.85|13.85|0
1755195000000|2025-08-14 18:10:00|15.92|13.92|15.97|13.97|15.99|13.99|15.9|13.9|0
1755195300000|2025-08-14 18:15:00|15.98|13.98|15.91|13.91|16.05|14.05|15.91|13.91|0
1755195600000|2025-08-14 18:20:00|15.92|13.92|15.87|13.87|15.94|13.94|15.84|13.84|0
1755195900000|2025-08-14 18:25:00|15.86|13.86|15.96|13.96|16|14|15.86|13.86|0
1755196200000|2025-08-14 18:30:00|15.97|13.97|15.95|13.95|15.99|13.99|15.91|13.91|0
1755196500000|2025-08-14 18:35:00|15.96|13.96|15.86|13.86|15.98|13.98|15.85|13.85|0
1755196800000|2025-08-14 18:40:00|15.85|13.85|15.75|13.75|15.88|13.88|15.74|13.74|0
1755197100000|2025-08-14 18:45:00|15.76|13.76|15.74|13.74|15.79|13.79|15.73|13.73|0
1755197400000|2025-08-14 18:50:00|15.76|13.76|15.81|13.81|15.84|13.84|15.73|13.73|0
1755197700000|2025-08-14 18:55:00|15.8|13.8|15.8|13.8|15.84|13.84|15.79|13.79|0
1755198000000|2025-08-14 19:00:00|15.81|13.81|15.8|13.8|15.83|13.83|15.74|13.74|0
1755198300000|2025-08-14 19:05:00|15.79|13.79|15.76|13.76|15.82|13.82|15.74|13.74|0
1755198600000|2025-08-14 19:10:00|15.75|13.75|15.75|13.75|15.78|13.78|15.74|13.74|0
1755198900000|2025-08-14 19:15:00|15.74|13.74|15.66|13.66|15.79|13.79|15.62|13.62|0
1755199200000|2025-08-14 19:20:00|15.67|13.67|15.67|13.67|15.71|13.71|15.62|13.62|0
1755199500000|2025-08-14 19:25:00|15.68|13.68|15.8|13.8|15.81|13.81|15.65|13.65|0
1755199800000|2025-08-14 19:30:00|15.81|13.81|15.82|13.82|15.83|13.83|15.73|13.73|0
1755200100000|2025-08-14 19:35:00|15.81|13.81|15.77|13.77|15.83|13.83|15.73|13.73|0
1755200400000|2025-08-14 19:40:00|15.78|13.78|15.83|13.83|15.84|13.84|15.75|13.75|0
1755200700000|2025-08-14 19:45:00|15.82|13.82|15.83|13.83|15.84|13.84|15.73|13.73|0
1755201000000|2025-08-14 19:50:00|15.81|13.81|15.87|13.87|15.89|13.89|15.79|13.79|0
1755201300000|2025-08-14 19:55:00|15.91|13.91|15.9|13.9|15.91|13.91|15.72|13.72|0
1755201600000|2025-08-14 20:00:00|15.93|13.93|16.16|14.16|16.17|14.17|15.92|13.92|0
1755201900000|2025-08-14 20:05:00|16.15|14.15|16.16|14.16|16.18|14.18|16.13|14.13|0
1755202200000|2025-08-14 20:10:00|16.15|14.15|16.25|14.25|16.25|14.25|16.13|14.13|0
1755202500000|2025-08-14 20:15:00|16.24|14.24|16.18|14.18|16.25|14.25|16.16|14.16|0
1755202800000|2025-08-14 20:20:00|16.19|14.19|16.17|14.17|16.2|14.2|16.17|14.17|0
1755203100000|2025-08-14 20:25:00|16.16|14.16|16.13|14.13|16.17|14.17|16.06|14.06|0
1755203400000|2025-08-14 20:30:00|16.14|14.14|16.25|14.25|16.28|14.28|16.12|14.12|0
1755203700000|2025-08-14 20:35:00|16.26|14.26|16.08|14.08|16.27|14.27|16.06|14.06|0
1755204000000|2025-08-14 20:40:00|16.09|14.09|16.06|14.06|16.11|14.11|16.06|14.06|0
1755204300000|2025-08-14 20:45:00|16.07|14.07|16.08|14.08|16.09|14.09|16.06|14.06|0
1755204600000|2025-08-14 20:50:00|16.07|14.07|16.08|14.08|16.1|14.1|16.05|14.05|0
1755204900000|2025-08-14 20:55:00|16.21|13.95|16.14|13.89|16.23|13.97|16.12|13.87|0
1755205200000|2025-08-14 21:00:00|16.15|13.88|16.16|13.9|16.17|13.91|16.13|13.88|0
1755205500000|2025-08-14 21:05:00|16.15|13.91|16.16|13.9|16.16|13.91|16.15|13.9|0
1755205800000|2025-08-14 21:10:00|16.15||16.15||16.15||16.15||0
1755206100000|2025-08-14 21:15:00|16.16|13.91|16.16|13.91|16.16|13.91|16.16|13.9|0
1755206400000|2025-08-14 21:20:00|16.17|13.9|16.17|13.92|16.17|13.92|16.16|13.9|0
1755206700000|2025-08-14 21:25:00|16.16|13.9|16.19|13.93|16.19|13.93|16.16|13.9|0
1755207000000|2025-08-14 21:30:00|16.18|13.92|16.18|13.92|16.18|13.92|16.18|13.92|0
1755207300000|2025-08-14 21:35:00|16.17|13.91|16.17|13.91|16.17|13.91|16.17|13.91|0
1755207600000|2025-08-14 21:40:00|16.16||16.16||16.17||16.16||0
1755207900000|2025-08-14 21:45:00|16.15|13.89|16.16|13.9|16.16|13.91|16.15|13.89|0
1755208500000|2025-08-14 21:55:00|16.15|13.91|16.16|13.9|16.16|13.91|16.15|13.9|0
1755208800000|2025-08-14 22:00:00|16.17|13.91|16.14|13.89|16.21|13.95|16.14|13.89|0
1755209100000|2025-08-14 22:05:00|16.13|13.88|16.05|13.81|16.13|13.88|16.05|13.81|0
1755209400000|2025-08-14 22:10:00|16.06|13.82|16.07|13.83|16.09|13.84|16.04|13.8|0
1755209700000|2025-08-14 22:15:00|16.08|13.84|16.13|13.88|16.14|13.89|16.08|13.84|0
1755210000000|2025-08-14 22:20:00|16.12|13.87|16.12|13.87|16.13|13.88|16.09|13.84|0
1755210300000|2025-08-14 22:25:00|16.13|13.88|16.11|13.86|16.13|13.88|16.09|13.85|0
1755210600000|2025-08-14 22:30:00|16.1|13.87|16.13|13.88|16.14|13.89|16.1|13.85|0
1755210900000|2025-08-14 22:35:00|16.12|13.87|16.12|13.87|16.12|13.87|16.09|13.84|0
1755211200000|2025-08-14 22:40:00|16.11|13.86|16.11|13.86|16.12|13.87|16.11|13.86|0
1755211500000|2025-08-14 22:45:00|16.1|13.85|16.11|13.86|16.12|13.87|16.09|13.84|0
1755211800000|2025-08-14 22:50:00|16.1|13.85|16.08|13.83|16.11|13.87|16.08|13.83|0
1755212100000|2025-08-14 22:55:00|16.09|13.84|16.04|13.8|16.09|13.85|16.04|13.8|0
1755212400000|2025-08-14 23:00:00|16.05|13.81|16.01|13.78|16.05|13.81|15.99|13.76|0
1755212700000|2025-08-14 23:05:00|16.02|13.77|15.99|13.76|16.02|13.78|15.98|13.75|0
1755213000000|2025-08-14 23:10:00|15.98|13.75|16.02|13.79|16.02|13.79|15.98|13.75|0
1755213300000|2025-08-14 23:15:00|16.01|13.78|16|13.77|16.02|13.79|16|13.77|0
1755213600000|2025-08-14 23:20:00|15.98|13.75|16|13.77|16.01|13.78|15.98|13.75|0
1755213900000|2025-08-14 23:25:00|16.01|13.78|16.01|13.78|16.02|13.79|16|13.77|0
1755214200000|2025-08-14 23:30:00|16.02|13.79|16.04|13.8|16.04|13.8|16.01|13.78|0
1755214500000|2025-08-14 23:35:00|16.03|13.79|16|13.77|16.03|13.79|16|13.77|0
1755214800000|2025-08-14 23:40:00|16.01|13.76|15.99|13.76|16.01|13.76|15.98|13.75|0
1755215100000|2025-08-14 23:45:00|16|13.75|16.01|13.77|16.02|13.79|15.96|13.73|0
1755215400000|2025-08-14 23:50:00|16|13.78|16.03|13.79|16.06|13.82|16|13.77|0
1755215700000|2025-08-14 23:55:00|16.02|13.78|16.08|13.83|16.08|13.83|16.02|13.78|0
1755216000000|2025-08-15 00:00:00|16.06|13.82|16.08|13.84|16.09|13.84|16.04|13.8|0
1755216300000|2025-08-15 00:05:00|16.07|13.83|16.13|13.88|16.13|13.88|16.07|13.83|0
1755216600000|2025-08-15 00:10:00|16.12|13.87|16.08|13.84|16.16|13.9|16.08|13.84|0
1755216900000|2025-08-15 00:15:00|16.09|13.85|16.04|14.04|16.09|14.04|15.97|13.84|0
1755217200000|2025-08-15 00:20:00|16.03|14.03|16.05|14.05|16.06|14.06|16.01|14.01|0
1755217500000|2025-08-15 00:25:00|16.04|14.04|16.04|14.04|16.05|14.05|16.02|14.02|0
1755217800000|2025-08-15 00:30:00|16.05|14.05|16.03|14.03|16.07|14.07|16.01|14.01|0
1755218100000|2025-08-15 00:35:00|16.04|14.04|15.98|13.98|16.05|14.05|15.98|13.98|0
1755218400000|2025-08-15 00:40:00|15.97|13.97|15.97|13.97|16|14|15.94|13.94|0
1755218700000|2025-08-15 00:45:00|15.96|13.96|15.96|13.96|15.98|13.98|15.94|13.94|0
1755219000000|2025-08-15 00:50:00|15.95|13.95|15.96|13.96|15.97|13.97|15.93|13.93|0
1755219300000|2025-08-15 00:55:00|15.95|13.95|15.94|13.94|15.96|13.96|15.93|13.93|0
1755219600000|2025-08-15 01:00:00|15.95|13.95|15.94|13.94|15.97|13.97|15.93|13.93|0
1755219900000|2025-08-15 01:05:00|15.93|13.93|15.94|13.94|15.96|13.96|15.93|13.93|0
1755220200000|2025-08-15 01:10:00|15.95|13.95|15.95|13.95|15.96|13.96|15.94|13.94|0
1755220500000|2025-08-15 01:15:00|15.96|13.96|15.9|13.9|15.96|13.96|15.9|13.9|0
1755220800000|2025-08-15 01:20:00|15.89|13.89|15.9|13.9|15.91|13.91|15.86|13.86|0
1755221100000|2025-08-15 01:25:00|15.91|13.91|15.9|13.9|15.91|13.91|15.87|13.87|0
1755221400000|2025-08-15 01:30:00|15.89|13.89|15.83|13.83|15.9|13.9|15.83|13.83|0
1755221700000|2025-08-15 01:35:00|15.84|13.84|15.84|13.84|15.86|13.86|15.82|13.82|0
1755222000000|2025-08-15 01:40:00|15.85|13.85|15.8|13.8|15.85|13.85|15.77|13.77|0
1755222300000|2025-08-15 01:45:00|15.81|13.81|15.75|13.75|15.81|13.81|15.73|13.73|0
1755222600000|2025-08-15 01:50:00|15.76|13.76|15.81|13.81|15.82|13.82|15.73|13.73|0
1755222900000|2025-08-15 01:55:00|15.8|13.8|15.8|13.8|15.81|13.81|15.79|13.79|0
1755223200000|2025-08-15 02:00:00|15.79|13.79|15.79|13.79|15.8|13.8|15.78|13.78|0
1755223500000|2025-08-15 02:05:00|15.8|13.8|15.74|13.74|15.8|13.8|15.71|13.71|0
1755223800000|2025-08-15 02:10:00|15.75|13.75|15.69|13.69|15.77|13.77|15.68|13.68|0
1755224100000|2025-08-15 02:15:00|15.7|13.7|15.68|13.68|15.71|13.71|15.68|13.68|0
1755224400000|2025-08-15 02:20:00|15.7|13.7|15.7|13.7|15.72|13.72|15.68|13.68|0
1755224700000|2025-08-15 02:25:00|15.69|13.69|15.69|13.69|15.71|13.71|15.67|13.67|0
1755225000000|2025-08-15 02:30:00|15.7|13.7|15.71|13.71|15.71|13.71|15.69|13.69|0
1755225300000|2025-08-15 02:35:00|15.7|13.7|15.69|13.69|15.71|13.71|15.67|13.67|0
1755225600000|2025-08-15 02:40:00|15.7|13.7|15.7|13.7|15.71|13.71|15.69|13.69|0
1755225900000|2025-08-15 02:45:00|15.69|13.69|15.7|13.7|15.71|13.71|15.68|13.68|0
1755226200000|2025-08-15 02:50:00|15.71|13.71|15.69|13.69|15.71|13.71|15.69|13.69|0
1755226500000|2025-08-15 02:55:00|15.68|13.68|15.71|13.71|15.71|13.71|15.67|13.67|0
1755226800000|2025-08-15 03:00:00|15.72|13.72|15.7|13.7|15.72|13.72|15.68|13.68|0
1755227100000|2025-08-15 03:05:00|15.69|13.69|15.7|13.7|15.7|13.7|15.68|13.68|0
1755227400000|2025-08-15 03:10:00|15.71|13.71|15.69|13.69|15.73|13.73|15.69|13.69|0
1755227700000|2025-08-15 03:15:00|15.7|13.7|15.71|13.71|15.72|13.72|15.68|13.68|0
1755228000000|2025-08-15 03:20:00|15.7|13.7|15.71|13.71|15.71|13.71|15.69|13.69|0
1755228300000|2025-08-15 03:25:00|15.7|13.7|15.75|13.75|15.75|13.75|15.69|13.69|0
1755228600000|2025-08-15 03:30:00|15.7|13.7|15.69|13.69|15.71|13.71|15.68|13.68|0
1755228900000|2025-08-15 03:35:00|15.7|13.7|15.71|13.71|15.72|13.72|15.69|13.69|0
1755229200000|2025-08-15 03:40:00|15.7|13.7|15.7|13.7|15.72|13.72|15.7|13.7|0
1755229500000|2025-08-15 03:45:00|15.71|13.71|15.69|13.69|15.72|13.72|15.68|13.68|0
1755229800000|2025-08-15 03:50:00|15.68|13.68|15.65|13.65|15.7|13.7|15.64|13.64|0
1755230100000|2025-08-15 03:55:00|15.64|13.64|15.64|13.64|15.65|13.65|15.63|13.63|0
1755230400000|2025-08-15 04:00:00|15.65|13.65|15.6|13.6|15.65|13.65|15.57|13.57|0
1755230700000|2025-08-15 04:05:00|15.61|13.61|15.6|13.6|15.61|13.61|15.57|13.57|0
1755231000000|2025-08-15 04:10:00|15.61|13.61|15.6|13.6|15.62|13.62|15.59|13.59|0
1755231300000|2025-08-15 04:15:00|15.61|13.61|15.6|13.6|15.62|13.62|15.59|13.59|0
1755231600000|2025-08-15 04:20:00|15.59|13.59|15.6|13.6|15.61|13.61|15.57|13.57|0
1755231900000|2025-08-15 04:25:00|15.61|13.61|15.6|13.6|15.61|13.61|15.58|13.58|0
1755232200000|2025-08-15 04:30:00|15.59|13.59|15.59|13.59|15.61|13.61|15.57|13.57|0
1755232500000|2025-08-15 04:35:00|15.6|13.6|15.6|13.6|15.61|13.61|15.58|13.58|0
1755232800000|2025-08-15 04:40:00|15.59|13.59|15.6|13.6|15.61|13.61|15.58|13.58|0
1755233100000|2025-08-15 04:45:00|15.59|13.59|15.6|13.6|15.61|13.61|15.59|13.59|0
1755233400000|2025-08-15 04:50:00|15.59|13.59|15.59|13.59|15.63|13.63|15.59|13.59|0
1755233700000|2025-08-15 04:55:00|15.6|13.6|15.6|13.6|15.6|13.6|15.59|13.59|0
1755234000000|2025-08-15 05:00:00|15.59|13.59|15.55|13.55|15.6|13.6|15.5|13.5|0
1755234300000|2025-08-15 05:05:00|15.54|13.54|15.55|13.55|15.56|13.56|15.53|13.53|0
1755234600000|2025-08-15 05:10:00|15.56|13.56|15.54|13.54|15.57|13.57|15.52|13.52|0
1755234900000|2025-08-15 05:15:00|15.53|13.53|15.54|13.54|15.56|13.56|15.52|13.52|0
1755235200000|2025-08-15 05:20:00|15.53|13.53|15.58|13.58|15.59|13.59|15.52|13.52|0
1755235500000|2025-08-15 05:25:00|15.59|13.59|15.58|13.58|15.59|13.59|15.58|13.58|0
1755235800000|2025-08-15 05:30:00|15.59|13.59|15.59|13.59|15.6|13.6|15.56|13.56|0
1755236100000|2025-08-15 05:35:00|15.6|13.6|15.52|13.52|15.6|13.6|15.52|13.52|0
1755236400000|2025-08-15 05:40:00|15.53|13.53|15.53|13.53|15.55|13.55|15.52|13.52|0
1755236700000|2025-08-15 05:45:00|15.54|13.54|15.54|13.54|15.55|13.55|15.53|13.53|0
1755237000000|2025-08-15 05:50:00|15.55|13.55|15.49|13.49|15.55|13.55|15.48|13.48|0
1755237300000|2025-08-15 05:55:00|15.48|13.48|15.49|13.49|15.5|13.5|15.48|13.48|0
1755237600000|2025-08-15 06:00:00|15.51|13.51|15.55|13.55|15.55|13.55|15.49|13.49|0
1755237900000|2025-08-15 06:05:00|15.54|13.54|15.54|13.54|15.57|13.57|15.53|13.53|0
1755238200000|2025-08-15 06:10:00|15.55|13.55|15.52|13.52|15.55|13.55|15.52|13.52|0
1755238500000|2025-08-15 06:15:00|15.53|13.53|15.55|13.55|15.55|13.55|15.52|13.52|0
1755238800000|2025-08-15 06:20:00|15.53|13.53|15.54|13.54|15.59|13.59|15.52|13.52|0
1755239100000|2025-08-15 06:25:00|15.53|13.53|15.55|13.55|15.56|13.56|15.53|13.53|0
1755239400000|2025-08-15 06:30:00|15.54|13.54|15.54|13.54|15.56|13.56|15.52|13.52|0
1755239700000|2025-08-15 06:35:00|15.56|13.56|15.54|13.54|15.56|13.56|15.53|13.53|0
1755240000000|2025-08-15 06:40:00|15.55|13.55|15.49|13.49|15.55|13.55|15.46|13.46|0
1755240300000|2025-08-15 06:45:00|15.48|13.48|15.49|13.49|15.5|13.5|15.47|13.47|0
1755240600000|2025-08-15 06:50:00|15.5|13.5|15.44|13.44|15.5|13.5|15.42|13.42|0
1755240900000|2025-08-15 06:55:00|15.45|13.45|15.45|13.45|15.46|13.46|15.42|13.42|0
1755241200000|2025-08-15 07:00:00|15.46|13.46|15.42|13.42|15.47|13.47|15.42|13.42|0
1755241500000|2025-08-15 07:05:00|15.41|13.41|15.45|13.45|15.46|13.46|15.41|13.41|0
1755241800000|2025-08-15 07:10:00|15.44|13.44|15.45|13.45|15.46|13.46|15.43|13.43|0
1755242100000|2025-08-15 07:15:00|15.47|13.47|15.49|13.49|15.51|13.51|15.46|13.46|0
1755242400000|2025-08-15 07:20:00|15.5|13.5|15.5|13.5|15.51|13.51|15.47|13.47|0
1755242700000|2025-08-15 07:25:00|15.49|13.49|15.5|13.5|15.51|13.51|15.48|13.48|0
1755243000000|2025-08-15 07:30:00|15.49|13.49|15.47|13.47|15.51|13.51|15.47|13.47|0
1755243300000|2025-08-15 07:35:00|15.49|13.49|15.48|13.48|15.5|13.5|15.47|13.47|0
1755243600000|2025-08-15 07:40:00|15.49|13.49|15.5|13.5|15.51|13.51|15.48|13.48|0
1755243900000|2025-08-15 07:45:00|15.49|13.49|15.49|13.49|15.51|13.51|15.45|13.45|0
1755244200000|2025-08-15 07:50:00|15.5|13.5|15.5|13.5|15.51|13.51|15.47|13.47|0
1755244500000|2025-08-15 07:55:00|15.49|13.49|15.49|13.49|15.49|13.49|15.47|13.47|0
1755244800000|2025-08-15 08:00:00|15.5|13.5|15.41|13.41|15.5|13.5|15.41|13.41|0
1755245100000|2025-08-15 08:05:00|15.4|13.4|15.45|13.45|15.45|13.45|15.38|13.38|0
1755245400000|2025-08-15 08:10:00|15.44|13.44|15.45|13.45|15.46|13.46|15.43|13.43|0
1755245700000|2025-08-15 08:15:00|15.46|13.46|15.43|13.43|15.46|13.46|15.43|13.43|0
1755246000000|2025-08-15 08:20:00|15.45|13.45|15.49|13.49|15.5|13.5|15.42|13.42|0
1755246300000|2025-08-15 08:25:00|15.48|13.48|15.49|13.49|15.51|13.51|15.47|13.47|0
1755246600000|2025-08-15 08:30:00|15.48|13.48|15.49|13.49|15.51|13.51|15.48|13.48|0
1755246900000|2025-08-15 08:35:00|15.5|13.5|15.54|13.54|15.57|13.57|15.49|13.49|0
1755247200000|2025-08-15 08:40:00|15.55|13.55|15.59|13.59|15.6|13.6|15.53|13.53|0
1755247500000|2025-08-15 08:45:00|15.6|13.6|15.69|13.69|15.72|13.72|15.58|13.58|0
1755247800000|2025-08-15 08:50:00|15.7|13.7|15.75|13.75|15.81|13.81|15.69|13.69|0
1755248100000|2025-08-15 08:55:00|15.74|13.74|15.74|13.74|15.75|13.75|15.69|13.69|0
1755248400000|2025-08-15 09:00:00|15.73|13.73|15.74|13.74|15.78|13.78|15.72|13.72|0
1755248700000|2025-08-15 09:05:00|15.73|13.73|15.74|13.74|15.77|13.77|15.71|13.71|0
1755249000000|2025-08-15 09:10:00|15.73|13.73|15.68|13.68|15.75|13.75|15.67|13.67|0
1755249300000|2025-08-15 09:15:00|15.69|13.69|15.7|13.7|15.71|13.71|15.67|13.67|0
1755249600000|2025-08-15 09:20:00|15.68|13.68|15.67|13.67|15.7|13.7|15.67|13.67|0
1755249900000|2025-08-15 09:25:00|15.69|13.69|15.68|13.68|15.7|13.7|15.66|13.66|0
1755250200000|2025-08-15 09:30:00|15.69|13.69|15.73|13.73|15.74|13.74|15.67|13.67|0
1755250500000|2025-08-15 09:35:00|15.74|13.74|15.68|13.68|15.75|13.75|15.67|13.67|0
1755250800000|2025-08-15 09:40:00|15.69|13.69|15.69|13.69|15.69|13.69|15.67|13.67|0
1755251100000|2025-08-15 09:45:00|15.68|13.68|15.68|13.68|15.7|13.7|15.67|13.67|0
1755251400000|2025-08-15 09:50:00|15.69|13.69|15.69|13.69|15.7|13.7|15.67|13.67|0
1755251700000|2025-08-15 09:55:00|15.68|13.68|15.73|13.73|15.76|13.76|15.68|13.68|0
1755252000000|2025-08-15 10:00:00|15.74|13.74|15.79|13.79|15.81|13.81|15.72|13.72|0
1755252300000|2025-08-15 10:05:00|15.77|13.77|15.78|13.78|15.79|13.79|15.76|13.76|0
1755252600000|2025-08-15 10:10:00|15.77|13.77|15.78|13.78|15.79|13.79|15.77|13.77|0
1755252900000|2025-08-15 10:15:00|15.79|13.79|15.73|13.73|15.8|13.8|15.73|13.73|0
1755253200000|2025-08-15 10:20:00|15.72|13.72|15.68|13.68|15.73|13.73|15.67|13.67|0
1755253500000|2025-08-15 10:25:00|15.69|13.69|15.69|13.69|15.7|13.7|15.67|13.67|0
1755253800000|2025-08-15 10:30:00|15.68|13.68|15.63|13.63|15.69|13.69|15.62|13.62|0
1755254100000|2025-08-15 10:35:00|15.64|13.64|15.68|13.68|15.69|13.69|15.62|13.62|0
1755254400000|2025-08-15 10:40:00|15.69|13.69|15.59|13.59|15.69|13.69|15.56|13.56|0
1755254700000|2025-08-15 10:45:00|15.58|13.58|15.59|13.59|15.61|13.61|15.57|13.57|0
1755255000000|2025-08-15 10:50:00|15.57|13.57|15.58|13.58|15.59|13.59|15.57|13.57|0
1755255300000|2025-08-15 10:55:00|15.59|13.59|15.5|13.5|15.59|13.59|15.47|13.47|0
1755255600000|2025-08-15 11:00:00|15.48|13.48|15.49|13.49|15.54|13.54|15.47|13.47|0
1755255900000|2025-08-15 11:05:00|15.5|13.5|15.49|13.49|15.5|13.5|15.48|13.48|0
1755256200000|2025-08-15 11:10:00|15.48|13.48|15.48|13.48|15.51|13.51|15.47|13.47|0
1755256500000|2025-08-15 11:15:00|15.49|13.49|15.49|13.49|15.5|13.5|15.46|13.46|0
1755256800000|2025-08-15 11:20:00|15.5|13.5|15.48|13.48|15.5|13.5|15.47|13.47|0
1755257100000|2025-08-15 11:25:00|15.46|13.46|15.48|13.48|15.51|13.51|15.46|13.46|0
1755257400000|2025-08-15 11:30:00|15.49|13.49|15.5|13.5|15.5|13.5|15.48|13.48|0
1755257700000|2025-08-15 11:35:00|15.51|13.51|15.49|13.49|15.51|13.51|15.46|13.46|0
1755258000000|2025-08-15 11:40:00|15.5|13.5|15.49|13.49|15.5|13.5|15.47|13.47|0
1755258300000|2025-08-15 11:45:00|15.5|13.5|15.49|13.49|15.5|13.5|15.47|13.47|0
1755258600000|2025-08-15 11:50:00|15.5|13.5|15.48|13.48|15.5|13.5|15.47|13.47|0
1755258900000|2025-08-15 11:55:00|15.49|13.49|15.49|13.49|15.51|13.51|15.47|13.47|0
1755259200000|2025-08-15 12:00:00|15.48|13.48|15.53|13.53|15.55|13.55|15.14|13.14|0
1755259500000|2025-08-15 12:05:00|15.52|13.52|15.53|13.53|15.55|13.55|15.51|13.51|0
1755259800000|2025-08-15 12:10:00|15.54|13.54|15.54|13.54|15.57|13.57|15.52|13.52|0
1755260100000|2025-08-15 12:15:00|15.55|13.55|15.53|13.53|15.56|13.56|15.52|13.52|0
1755260400000|2025-08-15 12:20:00|15.54|13.54|15.59|13.59|15.63|13.63|15.52|13.52|0
1755260700000|2025-08-15 12:25:00|15.6|13.6|15.59|13.59|15.66|13.66|15.58|13.58|0
1755261000000|2025-08-15 12:30:00|15.63|13.63|15.49|13.49|15.63|13.63|15.11|13.11|0
1755261300000|2025-08-15 12:35:00|15.51|13.51|15.53|13.53|15.56|13.56|15.46|13.46|0
1755261600000|2025-08-15 12:40:00|15.54|13.54|15.5|13.5|15.61|13.61|15.47|13.47|0
1755261900000|2025-08-15 12:45:00|15.49|13.49|15.49|13.49|15.5|13.5|15.44|13.44|0
1755262200000|2025-08-15 12:50:00|15.5|13.5|15.48|13.48|15.51|13.51|15.47|13.47|0
1755262500000|2025-08-15 12:55:00|15.49|13.49|15.49|13.49|15.5|13.5|15.47|13.47|0
1755262800000|2025-08-15 13:00:00|15.5|13.5|15.47|13.47|15.52|13.52|15.45|13.45|0
1755263100000|2025-08-15 13:05:00|15.48|13.48|15.49|13.49|15.51|13.51|15.46|13.46|0
1755263400000|2025-08-15 13:10:00|15.5|13.5|15.49|13.49|15.51|13.51|15.47|13.47|0
1755263700000|2025-08-15 13:15:00|15.48|13.48|15.47|13.47|15.55|13.55|15.46|13.46|0
1755264000000|2025-08-15 13:20:00|15.48|13.48|15.5|13.5|15.51|13.51|15.47|13.47|0
1755264300000|2025-08-15 13:25:00|15.49|13.49|15.54|13.54|15.56|13.56|15.49|13.49|0
1755264600000|2025-08-15 13:30:00|15.55|13.55|15.69|13.69|15.73|13.73|15.53|13.53|0
1755264900000|2025-08-15 13:35:00|15.7|13.7|15.7|13.7|15.77|13.77|15.62|13.62|0
1755265200000|2025-08-15 13:40:00|15.68|13.68|15.75|13.75|15.77|13.77|15.66|13.66|0
1755265500000|2025-08-15 13:45:00|15.76|13.76|16.12|14.12|16.14|14.14|15.74|13.74|0
1755265800000|2025-08-15 13:50:00|16.13|14.13|16.02|14.02|16.13|14.13|15.96|13.96|0
1755266100000|2025-08-15 13:55:00|16.01|14.01|15.99|13.99|16.03|14.03|15.92|13.92|0
1755266400000|2025-08-15 14:00:00|16.17|14.17|15.92|13.92|16.56|14.56|15.88|13.88|0
1755266700000|2025-08-15 14:05:00|15.94|13.94|15.8|13.8|15.98|13.98|15.8|13.8|0
1755267000000|2025-08-15 14:10:00|15.81|13.81|15.82|13.82|15.9|13.9|15.78|13.78|0
1755267300000|2025-08-15 14:15:00|15.83|13.83|15.84|13.84|15.89|13.89|15.71|13.71|0
1755267600000|2025-08-15 14:20:00|15.85|13.85|15.9|13.9|15.97|13.97|15.81|13.81|0
1755267900000|2025-08-15 14:25:00|15.93|13.93|15.73|13.73|15.97|13.97|15.72|13.72|0
1755268200000|2025-08-15 14:30:00|15.74|13.74|15.83|13.83|15.87|13.87|15.7|13.7|0
1755268500000|2025-08-15 14:35:00|15.82|13.82|15.73|13.73|15.91|13.91|15.72|13.72|0
1755268800000|2025-08-15 14:40:00|15.72|13.72|15.83|13.83|15.83|13.83|15.71|13.71|0
1755269100000|2025-08-15 14:45:00|15.82|13.82|15.89|13.89|15.96|13.96|15.82|13.82|0
1755269400000|2025-08-15 14:50:00|15.9|13.9|15.88|13.88|15.99|13.99|15.85|13.85|0
1755269700000|2025-08-15 14:55:00|15.87|13.87|15.91|13.91|15.96|13.96|15.85|13.85|0
1755270000000|2025-08-15 15:00:00|15.92|13.92|15.93|13.93|15.97|13.97|15.89|13.89|0
1755270300000|2025-08-15 15:05:00|15.94|13.94|15.93|13.93|15.97|13.97|15.89|13.89|0
1755270600000|2025-08-15 15:10:00|15.92|13.92|15.78|13.78|15.93|13.93|15.77|13.77|0
1755270900000|2025-08-15 15:15:00|15.79|13.79|15.68|13.68|15.8|13.8|15.67|13.67|0
1755271200000|2025-08-15 15:20:00|15.67|13.67|15.83|13.83|15.84|13.84|15.62|13.62|0
1755271500000|2025-08-15 15:25:00|15.82|13.82|15.91|13.91|15.92|13.92|15.79|13.79|0
1755271800000|2025-08-15 15:30:00|15.9|13.9|15.82|13.82|15.96|13.96|15.79|13.79|0
1755272100000|2025-08-15 15:35:00|15.83|13.83|16|14|16.01|14.01|15.81|13.81|0
1755272400000|2025-08-15 15:40:00|16.02|14.02|16.22|14.22|16.22|14.22|15.96|13.96|0
1755272700000|2025-08-15 15:45:00|16.23|14.23|16.03|14.03|16.25|14.25|15.97|13.97|0
1755273000000|2025-08-15 15:50:00|16.04|14.04|15.78|13.78|16.04|14.04|15.77|13.77|0
1755273300000|2025-08-15 15:55:00|15.77|13.77|15.89|13.89|15.89|13.89|15.72|13.72|0
1755273600000|2025-08-15 16:00:00|15.91|13.91|15.94|13.94|15.95|13.95|15.82|13.82|0
1755273900000|2025-08-15 16:05:00|15.93|13.93|15.83|13.83|15.95|13.95|15.81|13.81|0
1755274200000|2025-08-15 16:10:00|15.84|13.84|15.72|13.72|15.85|13.85|15.72|13.72|0
1755274500000|2025-08-15 16:15:00|15.74|13.74|15.83|13.83|15.87|13.87|15.74|13.74|0
1755274800000|2025-08-15 16:20:00|15.84|13.84|15.82|13.82|15.86|13.86|15.81|13.81|0
1755275100000|2025-08-15 16:25:00|15.83|13.83|15.94|13.94|15.94|13.94|15.77|13.77|0
1755275400000|2025-08-15 16:30:00|15.93|13.93|15.84|13.84|15.95|13.95|15.81|13.81|0
1755275700000|2025-08-15 16:35:00|15.85|13.85|15.86|13.86|15.89|13.89|15.77|13.77|0
1755276000000|2025-08-15 16:40:00|15.85|13.85|15.79|13.79|15.87|13.87|15.77|13.77|0
1755276300000|2025-08-15 16:45:00|15.78|13.78|15.72|13.72|15.87|13.87|15.72|13.72|0
1755276600000|2025-08-15 16:50:00|15.73|13.73|15.72|13.72|15.77|13.77|15.69|13.69|0
1755276900000|2025-08-15 16:55:00|15.73|13.73|15.74|13.74|15.76|13.76|15.69|13.69|0
1755277200000|2025-08-15 17:00:00|15.73|13.73|15.72|13.72|15.77|13.77|15.7|13.7|0
1755277500000|2025-08-15 17:05:00|15.74|13.74|15.65|13.65|15.76|13.76|15.61|13.61|0
1755277800000|2025-08-15 17:10:00|15.66|13.66|15.73|13.73|15.74|13.74|15.66|13.66|0
1755278100000|2025-08-15 17:15:00|15.72|13.72|15.79|13.79|15.8|13.8|15.71|13.71|0
1755278400000|2025-08-15 17:20:00|15.78|13.78|15.79|13.79|15.8|13.8|15.75|13.75|0
1755278700000|2025-08-15 17:25:00|15.8|13.8|15.74|13.74|15.81|13.81|15.71|13.71|0
1755279000000|2025-08-15 17:30:00|15.73|13.73|15.73|13.73|15.76|13.76|15.66|13.66|0
1755279300000|2025-08-15 17:35:00|15.74|13.74|15.78|13.78|15.8|13.8|15.72|13.72|0
1755279600000|2025-08-15 17:40:00|15.79|13.79|15.88|13.88|15.89|13.89|15.75|13.75|0
1755279900000|2025-08-15 17:45:00|15.87|13.87|15.86|13.86|15.9|13.9|15.85|13.85|0
1755280200000|2025-08-15 17:50:00|15.88|13.88|15.82|13.82|15.89|13.89|15.8|13.8|0
1755280500000|2025-08-15 17:55:00|15.81|13.81|15.79|13.79|15.84|13.84|15.76|13.76|0
1755280800000|2025-08-15 18:00:00|15.8|13.8|15.86|13.86|15.94|13.94|15.75|13.75|0
1755281100000|2025-08-15 18:05:00|15.87|13.87|15.83|13.83|15.9|13.9|15.8|13.8|0
1755281400000|2025-08-15 18:10:00|15.84|13.84|15.83|13.83|15.87|13.87|15.78|13.78|0
1755281700000|2025-08-15 18:15:00|15.84|13.84|15.94|13.94|15.95|13.95|15.83|13.83|0
1755282000000|2025-08-15 18:20:00|15.93|13.93|15.91|13.91|16.01|14.01|15.9|13.9|0
1755282300000|2025-08-15 18:25:00|15.9|13.9|15.85|13.85|15.95|13.95|15.83|13.83|0
1755282600000|2025-08-15 18:30:00|15.86|13.86|15.85|13.85|15.86|13.86|15.81|13.81|0
1755282900000|2025-08-15 18:35:00|15.86|13.86|15.9|13.9|15.92|13.92|15.84|13.84|0
1755283200000|2025-08-15 18:40:00|15.89|13.89|15.84|13.84|15.94|13.94|15.81|13.81|0
1755283500000|2025-08-15 18:45:00|15.85|13.85|15.83|13.83|15.87|13.87|15.81|13.81|0
1755283800000|2025-08-15 18:50:00|15.82|13.82|15.74|13.74|15.86|13.86|15.73|13.73|0
1755284100000|2025-08-15 18:55:00|15.73|13.73|15.83|13.83|15.86|13.86|15.71|13.71|0
1755284400000|2025-08-15 19:00:00|15.84|13.84|15.84|13.84|15.98|13.98|15.72|13.72|0
1755284700000|2025-08-15 19:05:00|15.85|13.85|15.97|13.97|16.12|14.12|15.83|13.83|0
1755285000000|2025-08-15 19:10:00|15.96|13.96|15.92|13.92|15.96|13.96|15.91|13.91|0
1755285300000|2025-08-15 19:15:00|15.93|13.93|15.98|13.98|16.03|14.03|15.9|13.9|0
1755285600000|2025-08-15 19:20:00|15.97|13.97|15.94|13.94|16.04|14.04|15.89|13.89|0
1755285900000|2025-08-15 19:25:00|15.93|13.93|15.95|13.95|15.96|13.96|15.89|13.89|0
1755286200000|2025-08-15 19:30:00|15.94|13.94|16.04|14.04|16.07|14.07|15.93|13.93|0
1755286500000|2025-08-15 19:35:00|16.03|14.03|16.06|14.06|16.07|14.07|16.01|14.01|0
1755286800000|2025-08-15 19:40:00|16.05|14.05|15.99|13.99|16.07|14.07|15.93|13.93|0
1755287100000|2025-08-15 19:45:00|15.98|13.98|15.93|13.93|16|14|15.91|13.91|0
1755287400000|2025-08-15 19:50:00|15.96|13.96|16.1|14.1|16.1|14.1|15.92|13.92|0
1755287700000|2025-08-15 19:55:00|16.08|14.08|16.11|14.11|16.19|14.19|16.08|14.08|0
1755288000000|2025-08-15 20:00:00|16.12|14.12|16.36|14.36|16.39|14.39|16.12|14.12|0
1755288300000|2025-08-15 20:05:00|16.38|14.38|16.39|14.39|16.4|14.4|16.35|14.35|0
1755288600000|2025-08-15 20:10:00|16.37|14.37|16.27|14.27|16.39|14.39|16.25|14.25|0
1755476100000|2025-08-18 00:15:00|15.8|13.8|15.8|13.8|15.8|13.8|15.79|13.79|0
1755476400000|2025-08-18 00:20:00|15.79|13.79|15.8|13.8|15.82|13.82|15.78|13.78|0
1755476700000|2025-08-18 00:25:00|15.79|13.79|15.79|13.79|15.8|13.8|15.78|13.78|0
1755477000000|2025-08-18 00:30:00|15.8|13.8|15.8|13.8|15.82|13.82|15.78|13.78|0
1755477300000|2025-08-18 00:35:00|15.79|13.79|15.81|13.81|15.81|13.81|15.78|13.78|0
1755477600000|2025-08-18 00:40:00|15.8|13.8|15.79|13.79|15.81|13.81|15.78|13.78|0
1755477900000|2025-08-18 00:45:00|15.8|13.8|15.79|13.79|15.81|13.81|15.79|13.79|0
1755478200000|2025-08-18 00:50:00|15.78|13.78|15.8|13.8|15.81|13.81|15.78|13.78|0
1755478500000|2025-08-18 00:55:00|15.79|13.79|15.79|13.79|15.81|13.81|15.78|13.78|0
1755478800000|2025-08-18 01:00:00|15.8|13.8|15.79|13.79|15.81|13.81|15.78|13.78|0
1755479100000|2025-08-18 01:05:00|15.8|13.8|15.79|13.79|15.8|13.8|15.78|13.78|0
1755479400000|2025-08-18 01:10:00|15.78|13.78|15.78|13.78|15.8|13.8|15.77|13.77|0
1755479700000|2025-08-18 01:15:00|15.77|13.77|15.74|13.74|15.8|13.8|15.73|13.73|0
1755480000000|2025-08-18 01:20:00|15.73|13.73|15.73|13.73|15.74|13.74|15.73|13.73|0
1755480300000|2025-08-18 01:25:00|15.74|13.74|15.64|13.64|15.74|13.74|15.64|13.64|0
1755480600000|2025-08-18 01:30:00|15.63|13.63|15.63|13.63|15.65|13.65|15.62|13.62|0
1755480900000|2025-08-18 01:35:00|15.64|13.64|15.63|13.63|15.64|13.64|15.62|13.62|0
1755481200000|2025-08-18 01:40:00|15.64|13.64|15.63|13.63|15.65|13.65|15.63|13.63|0
1755481500000|2025-08-18 01:45:00|15.64|13.64|15.63|13.63|15.74|13.74|15.63|13.63|0
1755481800000|2025-08-18 01:50:00|15.62|13.62|15.63|13.63|15.65|13.65|15.62|13.62|0
1755482100000|2025-08-18 01:55:00|15.64|13.64|15.63|13.63|15.65|13.65|15.63|13.63|0
1755482400000|2025-08-18 02:00:00|15.64|13.64|15.63|13.63|15.66|13.66|15.63|13.63|0
1755482700000|2025-08-18 02:05:00|15.64|13.64|15.64|13.64|15.65|13.65|15.63|13.63|0
1755483000000|2025-08-18 02:10:00|15.63|13.63|15.65|13.65|15.67|13.67|15.63|13.63|0
1755483300000|2025-08-18 02:15:00|15.66|13.66|15.65|13.65|15.66|13.66|15.64|13.64|0
1755483600000|2025-08-18 02:20:00|15.63|13.63|15.71|13.71|15.71|13.71|15.63|13.63|0
1755483900000|2025-08-18 02:25:00|15.7|13.7|15.65|13.65|15.71|13.71|15.65|13.65|0
1755484200000|2025-08-18 02:30:00|15.66|13.66|15.66|13.66|15.66|13.66|15.64|13.64|0
1755484500000|2025-08-18 02:35:00|15.65|13.65|15.65|13.65|15.66|13.66|15.64|13.64|0
1755484800000|2025-08-18 02:40:00|15.66|13.66|15.66|13.66|15.66|13.66|15.64|13.64|0
1755485100000|2025-08-18 02:45:00|15.65|13.65|15.65|13.65|15.66|13.66|15.64|13.64|0
1755485400000|2025-08-18 02:50:00|15.64|13.64|15.65|13.65|15.65|13.65|15.63|13.63|0
1755486000000|2025-08-18 03:00:00|15.64|13.64|15.65|13.65|15.66|13.66|15.64|13.64|0
1755486300000|2025-08-18 03:05:00|15.64|13.64|15.65|13.65|15.66|13.66|15.64|13.64|0
1755486600000|2025-08-18 03:10:00|15.64|13.64|15.65|13.65|15.65|13.65|15.64|13.64|0
1755486900000|2025-08-18 03:15:00|15.6|13.6|15.65|13.65|15.67|13.67|15.6|13.6|0
1755487200000|2025-08-18 03:20:00|15.66|13.66|15.65|13.65|15.66|13.66|15.64|13.64|0
1755487500000|2025-08-18 03:25:00|15.64|13.64|15.65|13.65|15.66|13.66|15.64|13.64|0
1755487800000|2025-08-18 03:30:00|15.66|13.66|15.65|13.65|15.67|13.67|15.64|13.64|0
1755488100000|2025-08-18 03:35:00|15.64|13.64|15.7|13.7|15.71|13.71|15.64|13.64|0
1755488400000|2025-08-18 03:40:00|15.71|13.71|15.69|13.69|15.71|13.71|15.69|13.69|0
1755488700000|2025-08-18 03:45:00|15.7|13.7|15.7|13.7|15.71|13.71|15.69|13.69|0
1755489000000|2025-08-18 03:50:00|15.69|13.69|15.7|13.7|15.71|13.71|15.69|13.69|0
1755489300000|2025-08-18 03:55:00|15.75|13.75|15.67|13.67|15.75|13.75|15.65|13.65|0
1755489600000|2025-08-18 04:00:00|15.72|13.72|15.69|13.69|15.72|13.72|15.69|13.69|0
1755489900000|2025-08-18 04:05:00|15.7|13.7|15.69|13.69|15.71|13.71|15.69|13.69|0
1755490200000|2025-08-18 04:10:00|15.71|13.71|15.73|13.73|15.75|13.75|15.69|13.69|0
1755490500000|2025-08-18 04:15:00|15.74|13.74|15.74|13.74|15.76|13.76|15.73|13.73|0
1755490800000|2025-08-18 04:20:00|15.75|13.75|15.73|13.73|15.76|13.76|15.73|13.73|0
1755491100000|2025-08-18 04:25:00|15.74|13.74|15.73|13.73|15.74|13.74|15.72|13.72|0
1755491400000|2025-08-18 04:30:00|15.74|13.74|15.65|13.65|15.74|13.74|15.64|13.64|0
1755491700000|2025-08-18 04:35:00|15.64|13.64|15.65|13.65|15.65|13.65|15.64|13.64|0
1755492000000|2025-08-18 04:40:00|15.64|13.64|15.63|13.63|15.65|13.65|15.63|13.63|0
1755492300000|2025-08-18 04:45:00|15.65|13.65|15.68|13.68|15.79|13.79|15.64|13.64|0
1755492600000|2025-08-18 04:50:00|15.69|13.69|15.7|13.7|15.7|13.7|15.69|13.69|0
1755492900000|2025-08-18 04:55:00|15.69|13.69|15.76|13.76|15.76|13.76|15.69|13.69|0
1755493200000|2025-08-18 05:00:00|15.75|13.75|15.8|13.8|15.8|13.8|15.72|13.72|0
1755493500000|2025-08-18 05:05:00|15.79|13.79|15.69|13.69|15.8|13.8|15.68|13.68|0
1755493800000|2025-08-18 05:10:00|15.68|13.68|15.73|13.73|15.74|13.74|15.68|13.68|0
1755494100000|2025-08-18 05:15:00|15.74|13.74|15.74|13.74|15.74|13.74|15.72|13.72|0
1755494400000|2025-08-18 05:20:00|15.73|13.73|15.76|13.76|15.76|13.76|15.73|13.73|0
1755494700000|2025-08-18 05:25:00|15.75|13.75|15.9|13.9|15.91|13.91|15.73|13.73|0
1755495000000|2025-08-18 05:30:00|15.95|13.95|15.79|13.79|15.96|13.96|15.78|13.78|0
1755495300000|2025-08-18 05:35:00|15.78|13.78|15.77|13.77|15.8|13.8|15.77|13.77|0
1755495600000|2025-08-18 05:40:00|15.79|13.79|15.94|13.94|15.96|13.96|15.79|13.79|0
1755495900000|2025-08-18 05:45:00|15.93|13.93|15.79|13.79|15.94|13.94|15.79|13.79|0
1755496200000|2025-08-18 05:50:00|15.8|13.8|15.79|13.79|15.81|13.81|15.79|13.79|0
1755496500000|2025-08-18 05:55:00|15.8|13.8|15.8|13.8|15.81|13.81|15.78|13.78|0
1755496800000|2025-08-18 06:00:00|15.78|13.78|15.79|13.79|15.82|13.82|15.78|13.78|0
1755497100000|2025-08-18 06:05:00|15.78|13.78|15.85|13.85|15.85|13.85|15.78|13.78|0
1755497400000|2025-08-18 06:10:00|15.84|13.84|15.91|13.91|15.91|13.91|15.84|13.84|0
1755497700000|2025-08-18 06:15:00|15.92|13.92|16|14|16|14|15.87|13.87|0
1755498000000|2025-08-18 06:20:00|15.99|13.99|16.05|14.05|16.05|14.05|15.98|13.98|0
1755498300000|2025-08-18 06:25:00|16.06|14.06|16.09|14.09|16.1|14.1|16.01|14.01|0
1755498600000|2025-08-18 06:30:00|16.1|14.1|15.99|13.99|16.11|14.11|15.97|13.97|0
1755498900000|2025-08-18 06:35:00|15.98|13.98|16.06|14.06|16.06|14.06|15.97|13.97|0
1755499200000|2025-08-18 06:40:00|16.05|14.05|16.24|14.24|16.34|14.34|16.02|14.02|0
1755499500000|2025-08-18 06:45:00|16.25|14.25|16.13|14.13|16.25|14.25|16.13|14.13|0
1755499800000|2025-08-18 06:50:00|16.12|14.12|16.23|14.23|16.26|14.26|16.11|14.11|0
1755500100000|2025-08-18 06:55:00|16.22|14.22|16.21|14.21|16.24|14.24|16.16|14.16|0
1755500400000|2025-08-18 07:00:00|16.18|14.18|16.14|14.14|16.21|14.21|16.06|14.06|0
1755500700000|2025-08-18 07:05:00|16.16|14.16|16.21|14.21|16.29|14.29|16.13|14.13|0
1755501000000|2025-08-18 07:10:00|16.18|14.18|16.19|14.19|16.28|14.28|16.17|14.17|0
1755501300000|2025-08-18 07:15:00|16.17|14.17|16.24|14.24|16.26|14.26|16.16|14.16|0
1755501600000|2025-08-18 07:20:00|16.23|14.23|16.15|14.15|16.26|14.26|16.1|14.1|0
1755501900000|2025-08-18 07:25:00|16.13|14.13|16.24|14.24|16.26|14.26|16.12|14.12|0
1755502200000|2025-08-18 07:30:00|16.23|14.23|16.36|14.36|16.38|14.38|16.23|14.23|0
1755502500000|2025-08-18 07:35:00|16.37|14.37|16.38|14.38|16.4|14.4|16.35|14.35|0
1755502800000|2025-08-18 07:40:00|16.39|14.39|16.3|14.3|16.4|14.4|16.26|14.26|0
1755503100000|2025-08-18 07:45:00|16.28|14.28|16.28|14.28|16.29|14.29|16.18|14.18|0
1755503400000|2025-08-18 07:50:00|16.27|14.27|16.29|14.29|16.3|14.3|16.25|14.25|0
1755503700000|2025-08-18 07:55:00|16.28|14.28|16.23|14.23|16.29|14.29|16.22|14.22|0
1755504000000|2025-08-18 08:00:00|16.22|14.22|16.3|14.3|16.31|14.31|16.22|14.22|0
1755504300000|2025-08-18 08:05:00|16.28|14.28|16.31|14.31|16.31|14.31|16.24|14.24|0
1755504600000|2025-08-18 08:10:00|16.29|14.29|16.29|14.29|16.33|14.33|16.26|14.26|0
1755504900000|2025-08-18 08:15:00|16.27|14.27|16.3|14.3|16.31|14.31|16.25|14.25|0
1755505200000|2025-08-18 08:20:00|16.31|14.31|16.33|14.33|16.34|14.34|16.22|14.22|0
1755505500000|2025-08-18 08:25:00|16.34|14.34|16.34|14.34|16.4|14.4|16.32|14.32|0
1755505800000|2025-08-18 08:30:00|16.33|14.33|16.17|14.17|16.36|14.36|16.17|14.17|0
1755506100000|2025-08-18 08:35:00|16.18|14.18|16.17|14.17|16.2|14.2|16.16|14.16|0
1755506400000|2025-08-18 08:40:00|16.18|14.18|16.13|14.13|16.19|14.19|16.07|14.07|0
1755506700000|2025-08-18 08:45:00|16.14|14.14|16.13|14.13|16.18|14.18|16.11|14.11|0
1755507000000|2025-08-18 08:50:00|16.12|14.12|16.13|14.13|16.16|14.16|16.11|14.11|0
1755507300000|2025-08-18 08:55:00|16.12|14.12|16.14|14.14|16.18|14.18|16.11|14.11|0
1755507600000|2025-08-18 09:00:00|16.18|14.18|16.23|14.23|16.27|14.27|16.13|14.13|0
1755507900000|2025-08-18 09:05:00|16.22|14.22|16.23|14.23|16.25|14.25|16.22|14.22|0
1755508200000|2025-08-18 09:10:00|16.22|14.22|16.23|14.23|16.26|14.26|16.21|14.21|0
1755508500000|2025-08-18 09:15:00|16.24|14.24|16.28|14.28|16.3|14.3|16.22|14.22|0
1755508800000|2025-08-18 09:20:00|16.26|14.26|16.33|14.33|16.36|14.36|16.25|14.25|0
1755509100000|2025-08-18 09:25:00|16.34|14.34|16.32|14.32|16.35|14.35|16.28|14.28|0
1755509400000|2025-08-18 09:30:00|16.33|14.33|16.32|14.32|16.35|14.35|16.31|14.31|0
1755509700000|2025-08-18 09:35:00|16.31|14.31|16.22|14.22|16.31|14.31|16.22|14.22|0
1755510000000|2025-08-18 09:40:00|16.21|14.21|16.24|14.24|16.25|14.25|16.21|14.21|0
1755510300000|2025-08-18 09:45:00|16.23|14.23|16.23|14.23|16.25|14.25|16.22|14.22|0
1755510600000|2025-08-18 09:50:00|16.24|14.24|16.27|14.27|16.3|14.3|16.21|14.21|0
1755510900000|2025-08-18 09:55:00|16.26|14.26|16.24|14.24|16.29|14.29|16.22|14.22|0
1755511200000|2025-08-18 10:00:00|16.28|14.28|16.23|14.23|16.3|14.3|16.22|14.22|0
1755511500000|2025-08-18 10:05:00|16.24|14.24|16.22|14.22|16.25|14.25|16.21|14.21|0
1755511800000|2025-08-18 10:10:00|16.23|14.23|16.23|14.23|16.24|14.24|16.22|14.22|0
1755512100000|2025-08-18 10:15:00|16.22|14.22|16.23|14.23|16.25|14.25|16.21|14.21|0
1755512400000|2025-08-18 10:20:00|16.22|14.22|16.23|14.23|16.24|14.24|16.21|14.21|0
1755512700000|2025-08-18 10:25:00|16.24|14.24|16.24|14.24|16.25|14.25|16.22|14.22|0
1755513000000|2025-08-18 10:30:00|16.23|14.23|16.18|14.18|16.25|14.25|16.16|14.16|0
1755513300000|2025-08-18 10:35:00|16.19|14.19|16.18|14.18|16.19|14.19|16.16|14.16|0
1755513600000|2025-08-18 10:40:00|16.19|14.19|16.12|14.12|16.19|14.19|16.12|14.12|0
1755513900000|2025-08-18 10:45:00|16.13|14.13|16.08|14.08|16.14|14.14|16.07|14.07|0
1755514200000|2025-08-18 10:50:00|16.07|14.07|16.09|14.09|16.1|14.1|16.07|14.07|0
1755514500000|2025-08-18 10:55:00|16.08|14.08|16.07|14.07|16.11|14.11|16.07|14.07|0
1755514800000|2025-08-18 11:00:00|16.06|14.06|16.08|14.08|16.11|14.11|16.03|14.03|0
1755515100000|2025-08-18 11:05:00|16.07|14.07|16.08|14.08|16.1|14.1|16.07|14.07|0
1755515400000|2025-08-18 11:10:00|16.09|14.09|16.04|14.04|16.11|14.11|16.03|14.03|0
1755515700000|2025-08-18 11:15:00|16.03|14.03|16.08|14.08|16.1|14.1|16.03|14.03|0
1755516000000|2025-08-18 11:20:00|16.1|14.1|16.1|14.1|16.1|14.1|16.06|14.06|0
1755516300000|2025-08-18 11:25:00|16.09|14.09|16.09|14.09|16.1|14.1|16.04|14.04|0
1755516600000|2025-08-18 11:30:00|16.08|14.08|16.09|14.09|16.1|14.1|16.07|14.07|0
1755516900000|2025-08-18 11:35:00|16.1|14.1|16.07|14.07|16.11|14.11|16.06|14.06|0
1755517200000|2025-08-18 11:40:00|16.06|14.06|16.13|14.13|16.13|14.13|16.06|14.06|0
1755517500000|2025-08-18 11:45:00|16.12|14.12|16.08|14.08|16.14|14.14|16.07|14.07|0
1755517800000|2025-08-18 11:50:00|16.09|14.09|16.07|14.07|16.1|14.1|16.06|14.06|0
1755518100000|2025-08-18 11:55:00|16.08|14.08|16.09|14.09|16.1|14.1|16.05|14.05|0
1755518400000|2025-08-18 12:00:00|16.11|14.11|16.2|14.2|16.2|14.2|15.88|13.88|0
1755518700000|2025-08-18 12:05:00|16.19|14.19|16.11|14.11|16.2|14.2|16.11|14.11|0
1755519000000|2025-08-18 12:10:00|16.1|14.1|16.12|14.12|16.14|14.14|16.05|14.05|0
1755519300000|2025-08-18 12:15:00|16.13|14.13|16.14|14.14|16.15|14.15|16.12|14.12|0
1755519600000|2025-08-18 12:20:00|16.13|14.13|16.13|14.13|16.15|14.15|16.11|14.11|0
1755519900000|2025-08-18 12:25:00|16.12|14.12|16.07|14.07|16.14|14.14|16.07|14.07|0
1755520200000|2025-08-18 12:30:00|16.08|14.08|16.08|14.08|16.12|14.12|16.02|14.02|0
1755520500000|2025-08-18 12:35:00|16.07|14.07|16.08|14.08|16.1|14.1|16.06|14.06|0
1755520800000|2025-08-18 12:40:00|16.09|14.09|16.09|14.09|16.1|14.1|16.06|14.06|0
1755521100000|2025-08-18 12:45:00|16.08|14.08|16.03|14.03|16.09|14.09|16.02|14.02|0
1755521400000|2025-08-18 12:50:00|16.02|14.02|16.04|14.04|16.06|14.06|16.02|14.02|0
1755521700000|2025-08-18 12:55:00|16.05|14.05|15.99|13.99|16.05|14.05|15.97|13.97|0
1755522000000|2025-08-18 13:00:00|16|14|15.95|13.95|16|14|15.92|13.92|0
1755522300000|2025-08-18 13:05:00|15.96|13.96|15.99|13.99|15.99|13.99|15.92|13.92|0
1755522600000|2025-08-18 13:10:00|15.98|13.98|16.04|14.04|16.07|14.07|15.98|13.98|0
1755522900000|2025-08-18 13:15:00|16.05|14.05|16.05|14.05|16.05|14.05|16.02|14.02|0
1755523200000|2025-08-18 13:20:00|16.04|14.04|16.04|14.04|16.06|14.06|16.02|14.02|0
1755523500000|2025-08-18 13:25:00|16.25|14.25|16.25|14.25|16.25|14.25|16.25|14.25|0
1755523800000|2025-08-18 13:30:00|16.05|14.05|15.99|13.99|16.13|14.13|15.97|13.97|0
1755524100000|2025-08-18 13:35:00|16|14|15.99|13.99|16.05|14.05|15.91|13.91|0
1755524400000|2025-08-18 13:40:00|16|14|16.02|14.02|16.11|14.11|15.96|13.96|0
1755524700000|2025-08-18 13:45:00|16.03|14.03|15.85|13.85|16.04|14.04|15.8|13.8|0
1755525000000|2025-08-18 13:50:00|15.86|13.86|16.05|14.05|16.08|14.08|15.84|13.84|0
1755525300000|2025-08-18 13:55:00|16.04|14.04|16.15|14.15|16.15|14.15|16.01|14.01|0
1755525600000|2025-08-18 14:00:00|16.13|14.13|15.93|13.93|16.13|14.13|15.93|13.93|0
1755525900000|2025-08-18 14:05:00|15.94|13.94|15.93|13.93|16.02|14.02|15.92|13.92|0
1755526200000|2025-08-18 14:10:00|15.94|13.94|15.94|13.94|16.02|14.02|15.91|13.91|0
1755526500000|2025-08-18 14:15:00|15.93|13.93|15.97|13.97|15.98|13.98|15.9|13.9|0
1755526800000|2025-08-18 14:20:00|15.96|13.96|15.75|13.75|15.97|13.97|15.74|13.74|0
1755527100000|2025-08-18 14:25:00|15.74|13.74|15.86|13.86|15.89|13.89|15.73|13.73|0
1755527400000|2025-08-18 14:30:00|15.9|13.9|15.81|13.81|15.98|13.98|15.81|13.81|0
1755527700000|2025-08-18 14:35:00|15.83|13.83|15.74|13.74|15.85|13.85|15.69|13.69|0
1755528000000|2025-08-18 14:40:00|15.75|13.75|15.75|13.75|15.79|13.79|15.71|13.71|0
1755528300000|2025-08-18 14:45:00|15.76|13.76|15.84|13.84|16.01|14.01|15.72|13.72|0
1755528600000|2025-08-18 14:50:00|15.83|13.83|15.7|13.7|15.88|13.88|15.68|13.68|0
1755528900000|2025-08-18 14:55:00|15.69|13.69|15.68|13.68|15.76|13.76|15.66|13.66|0
1755529200000|2025-08-18 15:00:00|15.69|13.69|15.64|13.64|15.71|13.71|15.62|13.62|0
1755529500000|2025-08-18 15:05:00|15.65|13.65|15.64|13.64|15.69|13.69|15.59|13.59|0
1755529800000|2025-08-18 15:10:00|15.63|13.63|15.65|13.65|15.71|13.71|15.62|13.62|0
1755530100000|2025-08-18 15:15:00|15.64|13.64|15.62|13.62|15.69|13.69|15.62|13.62|0
1755530400000|2025-08-18 15:20:00|15.63|13.63|15.55|13.55|15.65|13.65|15.51|13.51|0
1755530700000|2025-08-18 15:25:00|15.56|13.56|15.54|13.54|15.59|13.59|15.51|13.51|0
1755531000000|2025-08-18 15:30:00|15.52|13.52|15.53|13.53|15.58|13.58|15.52|13.52|0
1755531300000|2025-08-18 15:35:00|15.54|13.54|15.49|13.49|15.6|13.6|15.46|13.46|0
1755531600000|2025-08-18 15:40:00|15.5|13.5|15.55|13.55|15.57|13.57|15.49|13.49|0
1755531900000|2025-08-18 15:45:00|15.56|13.56|15.37|13.37|15.58|13.58|15.37|13.37|0
1755532200000|2025-08-18 15:50:00|15.38|13.38|15.44|13.44|15.47|13.47|15.37|13.37|0
1755532500000|2025-08-18 15:55:00|15.43|13.43|15.51|13.51|15.51|13.51|15.43|13.43|0
1755532800000|2025-08-18 16:00:00|15.5|13.5|15.52|13.52|15.53|13.53|15.44|13.44|0
1755533100000|2025-08-18 16:05:00|15.51|13.51|15.5|13.5|15.55|13.55|15.44|13.44|0
1755533400000|2025-08-18 16:10:00|15.51|13.51|15.49|13.49|15.51|13.51|15.39|13.39|0
1755533700000|2025-08-18 16:15:00|15.5|13.5|15.43|13.43|15.52|13.52|15.43|13.43|0
1755534000000|2025-08-18 16:20:00|15.44|13.44|15.39|13.39|15.46|13.46|15.38|13.38|0
1755534300000|2025-08-18 16:25:00|15.4|13.4|15.4|13.4|15.47|13.47|15.39|13.39|0
1755534600000|2025-08-18 16:30:00|15.39|13.39|15.42|13.42|15.42|13.42|15.35|13.35|0
1755534900000|2025-08-18 16:35:00|15.41|13.41|15.59|13.59|15.61|13.61|15.41|13.41|0
1755535200000|2025-08-18 16:40:00|15.6|13.6|15.6|13.6|15.62|13.62|15.54|13.54|0
1755535500000|2025-08-18 16:45:00|15.61|13.61|15.68|13.68|15.69|13.69|15.58|13.58|0
1755535800000|2025-08-18 16:50:00|15.69|13.69|15.63|13.63|15.7|13.7|15.57|13.57|0
1755536100000|2025-08-18 16:55:00|15.64|13.64|15.65|13.65|15.66|13.66|15.61|13.61|0
1755536400000|2025-08-18 17:00:00|15.64|13.64|15.55|13.55|15.65|13.65|15.52|13.52|0
1755536700000|2025-08-18 17:05:00|15.54|13.54|15.54|13.54|15.58|13.58|15.51|13.51|0
1755537000000|2025-08-18 17:10:00|15.53|13.53|15.45|13.45|15.55|13.55|15.44|13.44|0
1755537300000|2025-08-18 17:15:00|15.44|13.44|15.45|13.45|15.47|13.47|15.43|13.43|0
1755537600000|2025-08-18 17:20:00|15.44|13.44|15.49|13.49|15.52|13.52|15.44|13.44|0
1755537900000|2025-08-18 17:25:00|15.48|13.48|15.45|13.45|15.49|13.49|15.43|13.43|0
1755538200000|2025-08-18 17:30:00|15.44|13.44|15.37|13.37|15.44|13.44|15.26|13.26|0
1755538500000|2025-08-18 17:35:00|15.38|13.38|15.5|13.5|15.53|13.53|15.34|13.34|0
1755538800000|2025-08-18 17:40:00|15.53|13.53|15.53|13.53|15.55|13.55|15.47|13.47|0
1755539100000|2025-08-18 17:45:00|15.55|13.55|15.54|13.54|15.58|13.58|15.52|13.52|0
1755539400000|2025-08-18 17:50:00|15.55|13.55|15.55|13.55|15.57|13.57|15.52|13.52|0
1755539700000|2025-08-18 17:55:00|15.56|13.56|15.55|13.55|15.58|13.58|15.52|13.52|0
1755540000000|2025-08-18 18:00:00|15.56|13.56|15.55|13.55|15.62|13.62|15.52|13.52|0
1755540300000|2025-08-18 18:05:00|15.56|13.56|15.46|13.46|15.57|13.57|15.42|13.42|0
1755540600000|2025-08-18 18:10:00|15.45|13.45|15.5|13.5|15.52|13.52|15.41|13.41|0
1755540900000|2025-08-18 18:15:00|15.49|13.49|15.55|13.55|15.56|13.56|15.48|13.48|0
1755541200000|2025-08-18 18:20:00|15.56|13.56|15.51|13.51|15.56|13.56|15.47|13.47|0
1755541500000|2025-08-18 18:25:00|15.5|13.5|15.55|13.55|15.57|13.57|15.42|13.42|0
1755541800000|2025-08-18 18:30:00|15.54|13.54|15.4|13.4|15.54|13.54|15.4|13.4|0
1755542100000|2025-08-18 18:35:00|15.41|13.41|15.39|13.39|15.43|13.43|15.34|13.34|0
1755542400000|2025-08-18 18:40:00|15.4|13.4|15.36|13.36|15.42|13.42|15.33|13.33|0
1755542700000|2025-08-18 18:45:00|15.35|13.35|15.3|13.3|15.38|13.38|15.28|13.28|0
1755543000000|2025-08-18 18:50:00|15.29|13.29|15.22|13.22|15.3|13.3|15.18|13.18|0
1755543300000|2025-08-18 18:55:00|15.21|13.21|15.2|13.2|15.26|13.26|15.17|13.17|0
1755543600000|2025-08-18 19:00:00|15.19|13.19|15.2|13.2|15.22|13.22|15.17|13.17|0
1755543900000|2025-08-18 19:05:00|15.19|13.19|15.24|13.24|15.31|13.31|15.19|13.19|0
1755544200000|2025-08-18 19:10:00|15.25|13.25|15.3|13.3|15.33|13.33|15.23|13.23|0
1755544500000|2025-08-18 19:15:00|15.29|13.29|15.33|13.33|15.38|13.38|15.27|13.27|0
1755544800000|2025-08-18 19:20:00|15.34|13.34|15.35|13.35|15.38|13.38|15.32|13.32|0
1755545100000|2025-08-18 19:25:00|15.36|13.36|15.35|13.35|15.37|13.37|15.31|13.31|0
1755545400000|2025-08-18 19:30:00|15.34|13.34|15.35|13.35|15.37|13.37|15.33|13.33|0
1755545700000|2025-08-18 19:35:00|15.34|13.34|15.26|13.26|15.35|13.35|15.22|13.22|0
1755546000000|2025-08-18 19:40:00|15.25|13.25|15.23|13.23|15.27|13.27|15.22|13.22|0
1755546300000|2025-08-18 19:45:00|15.22|13.22|15.25|13.25|15.29|13.29|15.21|13.21|0
1755546600000|2025-08-18 19:50:00|15.23|13.23|15.2|13.2|15.29|13.29|15.2|13.2|0
1755546900000|2025-08-18 19:55:00|15.22|13.22|15.34|13.34|15.41|13.41|15.17|13.17|0
1755547200000|2025-08-18 20:00:00|15.36|13.36|15.33|13.33|15.38|13.38|15.32|13.32|0
1755547500000|2025-08-18 20:05:00|15.31|13.31|15.35|13.35|15.37|13.37|15.31|13.31|0
1755547800000|2025-08-18 20:10:00|15.34|13.34|15.36|13.36|15.36|13.36|15.33|13.33|0
1755548100000|2025-08-18 20:15:00|15.35|13.35|15.3|13.3|15.36|13.36|15.29|13.29|0
1755548400000|2025-08-18 20:20:00|15.31|13.31|15.29|13.29|15.32|13.32|15.29|13.29|0
1755548700000|2025-08-18 20:25:00|15.31|13.31|15.29|13.29|15.31|13.31|15.28|13.28|0
1755549000000|2025-08-18 20:30:00|15.3|13.3|15.29|13.29|15.32|13.32|15.28|13.28|0
1755549300000|2025-08-18 20:35:00|15.3|13.3|15.36|13.36|15.36|13.36|15.29|13.29|0
1755549600000|2025-08-18 20:40:00|15.35|13.35|15.35|13.35|15.35|13.35|15.34|13.34|0
1755549900000|2025-08-18 20:45:00|15.34|13.34|15.34|13.34|15.36|13.36|15.33|13.33|0
1755550200000|2025-08-18 20:50:00|15.33|13.33|15.34|13.34|15.35|13.35|15.33|13.33|0
1755550500000|2025-08-18 20:55:00|15.42|13.27|15.46|13.3|15.47|13.31|15.41|13.26|0
1755550800000|2025-08-18 21:00:00|15.43|13.28|15.45|13.29|15.47|13.31|15.43|13.28|0
1755551100000|2025-08-18 21:05:00|15.44|13.3|15.44|13.28|15.46|13.3|15.44|13.28|0
1755551400000|2025-08-18 21:10:00|15.43|13.29|15.45|13.29|15.45|13.29|15.43|13.29|0
1755551700000|2025-08-18 21:15:00|15.44|13.3|15.45|13.3|15.45|13.3|15.44|13.29|0
1755552000000|2025-08-18 21:20:00|15.44|13.29|15.44|13.28|15.45|13.3|15.44|13.28|0
1755552300000|2025-08-18 21:25:00|15.45|13.29|15.44|13.29|15.45|13.29|15.44|13.28|0
1755552600000|2025-08-18 21:30:00||13.28||13.28||13.28||13.28|0
1755552900000|2025-08-18 21:35:00||13.29||13.29||13.29||13.28|0
1755553200000|2025-08-18 21:40:00||13.28||13.28||13.28||13.28|0
1755553500000|2025-08-18 21:45:00|15.45|13.29|15.45|13.29|15.46|13.3|15.45|13.29|0
1755553800000|2025-08-18 21:50:00|15.44||15.44||15.44||15.44||0
1755554100000|2025-08-18 21:55:00|15.43|13.28|15.42|13.27|15.44|13.29|15.42|13.26|0
1755554400000|2025-08-18 22:00:00|15.41|13.26|15.26|13.13|15.41|13.26|15.26|13.13|0
1755554700000|2025-08-18 22:05:00|15.25|13.09|15.21|13.09|15.25|13.1|15.16|13.05|0
1755555000000|2025-08-18 22:10:00|15.22|13.08|15.22|13.1|15.25|13.12|15.21|13.08|0
1755555300000|2025-08-18 22:15:00|15.23|13.09|15.24|13.11|15.25|13.12|15.2|13.08|0
1755555600000|2025-08-18 22:20:00|15.25|13.12|15.29|13.15|15.29|13.16|15.25|13.12|0
1755555900000|2025-08-18 22:25:00|15.28|13.16|15.29|13.16|15.3|13.17|15.28|13.15|0
1755556200000|2025-08-18 22:30:00|15.28|13.15|15.28|13.15|15.29|13.16|15.27|13.14|0
1755556500000|2025-08-18 22:35:00|15.27|13.14|15.29|13.16|15.3|13.16|15.26|13.13|0
1755556800000|2025-08-18 22:40:00|15.3|13.17|15.3|13.16|15.31|13.17|15.29|13.16|0
1755557100000|2025-08-18 22:45:00|15.29|13.14|15.27|13.14|15.29|13.14|15.26|13.13|0
1755557400000|2025-08-18 22:50:00|15.26|13.13|15.22|13.1|15.26|13.13|15.22|13.09|0
1755557700000|2025-08-18 22:55:00|15.23|13.11|15.23|13.1|15.24|13.11|15.23|13.1|0
1755558000000|2025-08-18 23:00:00|15.21|13.09|15.27|13.14|15.28|13.15|15.21|13.09|0
1755558300000|2025-08-18 23:05:00|15.26|13.13|15.26|13.13|15.27|13.14|15.25|13.12|0
1755558600000|2025-08-18 23:10:00|15.27|13.14|15.28|13.14|15.28|13.15|15.25|13.13|0
1755558900000|2025-08-18 23:15:00|15.27|13.13|15.25|13.12|15.27|13.13|15.24|13.12|0
1755559200000|2025-08-18 23:20:00|15.26|13.13|15.25|13.12|15.27|13.14|15.24|13.12|0
1755559500000|2025-08-18 23:25:00|15.26|13.13|15.26|13.13|15.26|13.13|15.25|13.12|0
1755559800000|2025-08-18 23:30:00|15.27|13.14|15.31|13.17|15.33|13.19|15.26|13.13|0
1755560100000|2025-08-18 23:35:00|15.32|13.18|15.3|13.17|15.33|13.19|15.3|13.17|0
1755560400000|2025-08-18 23:40:00|15.31|13.16|15.32|13.18|15.32|13.18|15.3|13.16|0
1755560700000|2025-08-18 23:45:00|15.31|13.17|15.27|13.14|15.31|13.17|15.26|13.13|0
1755561000000|2025-08-18 23:50:00|15.28|13.15|15.27|13.14|15.29|13.15|15.26|13.13|0
1755561300000|2025-08-18 23:55:00|15.26|13.13|15.3|13.16|15.31|13.17|15.26|13.13|0
1755561600000|2025-08-19 00:00:00|15.29|13.18|15.31|13.18|15.36|13.22|15.29|13.16|0
1755561900000|2025-08-19 00:05:00|15.32|13.19|15.34|13.2|15.36|13.22|15.31|13.18|0
1755562200000|2025-08-19 00:10:00|15.35|13.19|15.32|13.19|15.35|13.21|15.32|13.19|0
1755562500000|2025-08-19 00:15:00|15.33|13.26|15.25|13.25|15.33|13.27|15.22|13.22|0
1755562800000|2025-08-19 00:20:00|15.26|13.26|15.24|13.24|15.26|13.26|15.24|13.24|0
1755563100000|2025-08-19 00:25:00|15.25|13.25|15.31|13.31|15.31|13.31|15.23|13.23|0
1755563400000|2025-08-19 00:30:00|15.33|13.33|15.36|13.36|15.4|13.4|15.27|13.27|0
1755563700000|2025-08-19 00:35:00|15.37|13.37|15.35|13.35|15.37|13.37|15.33|13.33|0
1755564000000|2025-08-19 00:40:00|15.34|13.34|15.35|13.35|15.4|13.4|15.33|13.33|0
1755564300000|2025-08-19 00:45:00|15.36|13.36|15.32|13.32|15.36|13.36|15.28|13.28|0
1755564600000|2025-08-19 00:50:00|15.31|13.31|15.3|13.3|15.32|13.32|15.28|13.28|0
1755564900000|2025-08-19 00:55:00|15.31|13.31|15.32|13.32|15.32|13.32|15.28|13.28|0
1755565200000|2025-08-19 01:00:00|15.3|13.3|15.27|13.27|15.34|13.34|15.27|13.27|0
1755565500000|2025-08-19 01:05:00|15.28|13.28|15.24|13.24|15.29|13.29|15.23|13.23|0
1755565800000|2025-08-19 01:10:00|15.23|13.23|15.25|13.25|15.27|13.27|15.22|13.22|0
1755566100000|2025-08-19 01:15:00|15.26|13.26|15.23|13.23|15.27|13.27|15.23|13.23|0
1755566400000|2025-08-19 01:20:00|15.25|13.25|15.24|13.24|15.27|13.27|15.23|13.23|0
1755566700000|2025-08-19 01:25:00|15.29|13.29|15.31|13.31|15.32|13.32|15.27|13.27|0
1755567000000|2025-08-19 01:30:00|15.29|13.29|15.29|13.29|15.32|13.32|15.27|13.27|0
1755567300000|2025-08-19 01:35:00|15.3|13.3|15.32|13.32|15.32|13.32|15.27|13.27|0
1755567600000|2025-08-19 01:40:00|15.3|13.3|15.24|13.24|15.37|13.37|15.24|13.24|0
1755567900000|2025-08-19 01:45:00|15.25|13.25|15.26|13.26|15.27|13.27|15.24|13.24|0
1755568200000|2025-08-19 01:50:00|15.27|13.27|15.24|13.24|15.27|13.27|15.23|13.23|0
1755568500000|2025-08-19 01:55:00|15.26|13.26|15.26|13.26|15.27|13.27|15.24|13.24|0
1755568800000|2025-08-19 02:00:00|15.25|13.25|15.34|13.34|15.36|13.36|15.25|13.25|0
1755569100000|2025-08-19 02:05:00|15.33|13.33|15.35|13.35|15.36|13.36|15.33|13.33|0
1755569400000|2025-08-19 02:10:00|15.34|13.34|15.3|13.3|15.36|13.36|15.24|13.24|0
1755569700000|2025-08-19 02:15:00|15.29|13.29|15.29|13.29|15.32|13.32|15.28|13.28|0
1755570000000|2025-08-19 02:20:00|15.3|13.3|15.3|13.3|15.31|13.31|15.28|13.28|0
1755570300000|2025-08-19 02:25:00|15.31|13.31|15.31|13.31|15.32|13.32|15.27|13.27|0
1755570600000|2025-08-19 02:30:00|15.3|13.3|15.35|13.35|15.39|13.39|15.3|13.3|0
1755570900000|2025-08-19 02:35:00|15.34|13.34|15.35|13.35|15.36|13.36|15.33|13.33|0
1755571200000|2025-08-19 02:40:00|15.34|13.34|15.34|13.34|15.36|13.36|15.33|13.33|0
1755571500000|2025-08-19 02:45:00|15.35|13.35|15.35|13.35|15.36|13.36|15.33|13.33|0
1755571800000|2025-08-19 02:50:00|15.34|13.34|15.34|13.34|15.36|13.36|15.33|13.33|0
1755572100000|2025-08-19 02:55:00|15.35|13.35|15.44|13.44|15.46|13.46|15.34|13.34|0
1755572400000|2025-08-19 03:00:00|15.43|13.43|15.45|13.45|15.46|13.46|15.43|13.43|0
1755572700000|2025-08-19 03:05:00|15.46|13.46|15.45|13.45|15.46|13.46|15.44|13.44|0
1755573000000|2025-08-19 03:10:00|15.44|13.44|15.44|13.44|15.46|13.46|15.43|13.43|0
1755573300000|2025-08-19 03:15:00|15.45|13.45|15.44|13.44|15.46|13.46|15.42|13.42|0
1755573600000|2025-08-19 03:20:00|15.43|13.43|15.35|13.35|15.46|13.46|15.33|13.33|0
1755573900000|2025-08-19 03:25:00|15.34|13.34|15.28|13.28|15.35|13.35|15.28|13.28|0
1755574200000|2025-08-19 03:30:00|15.31|13.31|15.31|13.31|15.33|13.33|15.28|13.28|0
1755574500000|2025-08-19 03:35:00|15.3|13.3|15.39|13.39|15.4|13.4|15.29|13.29|0
1755574800000|2025-08-19 03:40:00|15.4|13.4|15.4|13.4|15.41|13.41|15.38|13.38|0
1755575100000|2025-08-19 03:45:00|15.41|13.41|15.4|13.4|15.42|13.42|15.38|13.38|0
1755575400000|2025-08-19 03:50:00|15.41|13.41|15.44|13.44|15.45|13.45|15.39|13.39|0
1755575700000|2025-08-19 03:55:00|15.43|13.43|15.45|13.45|15.46|13.46|15.43|13.43|0
1755576000000|2025-08-19 04:00:00|15.75|13.75|15.44|13.44|15.75|13.75|15.44|13.44|0
1755576300000|2025-08-19 04:05:00|15.46|13.46|15.45|13.45|15.46|13.46|15.44|13.44|0
1755576600000|2025-08-19 04:10:00|15.44|13.44|15.44|13.44|15.47|13.47|15.44|13.44|0
1755576900000|2025-08-19 04:15:00|15.45|13.45|15.44|13.44|15.46|13.46|15.44|13.44|0
1755577200000|2025-08-19 04:20:00|15.45|13.45|15.45|13.45|15.46|13.46|15.44|13.44|0
1755577500000|2025-08-19 04:25:00|15.46|13.46|15.5|13.5|15.52|13.52|15.45|13.45|0
1755577800000|2025-08-19 04:30:00|15.49|13.49|15.5|13.5|15.5|13.5|15.48|13.48|0
1755578100000|2025-08-19 04:35:00|15.48|13.48|15.49|13.49|15.51|13.51|15.48|13.48|0
1755578400000|2025-08-19 04:40:00|15.48|13.48|15.46|13.46|15.5|13.5|15.45|13.45|0
1755578700000|2025-08-19 04:45:00|15.45|13.45|15.44|13.44|15.46|13.46|15.44|13.44|0
1755579000000|2025-08-19 04:50:00|15.45|13.45|15.39|13.39|15.45|13.45|15.39|13.39|0
1755579300000|2025-08-19 04:55:00|15.4|13.4|15.4|13.4|15.41|13.41|15.39|13.39|0
1755579600000|2025-08-19 05:00:00|15.39|13.39|15.39|13.39|15.41|13.41|15.37|13.37|0
1755579900000|2025-08-19 05:05:00|15.38|13.38|15.4|13.4|15.41|13.41|15.38|13.38|0
1755580200000|2025-08-19 05:10:00|15.39|13.39|15.45|13.45|15.46|13.46|15.39|13.39|0
1755580500000|2025-08-19 05:15:00|15.44|13.44|15.43|13.43|15.45|13.45|15.43|13.43|0
1755580800000|2025-08-19 05:20:00|15.44|13.44|15.54|13.54|15.55|13.55|15.43|13.43|0
1755581100000|2025-08-19 05:25:00|15.53|13.53|15.54|13.54|15.55|13.55|15.53|13.53|0
1755581400000|2025-08-19 05:30:00|15.53|13.53|15.55|13.55|15.56|13.56|15.52|13.52|0
1755581700000|2025-08-19 05:35:00|15.56|13.56|15.54|13.54|15.56|13.56|15.49|13.49|0
1755582000000|2025-08-19 05:40:00|15.53|13.53|15.55|13.55|15.56|13.56|15.52|13.52|0
1755582300000|2025-08-19 05:45:00|15.54|13.54|15.53|13.53|15.57|13.57|15.52|13.52|0
1755582600000|2025-08-19 05:50:00|15.52|13.52|15.55|13.55|15.56|13.56|15.52|13.52|0
1755582900000|2025-08-19 05:55:00|15.54|13.54|15.52|13.52|15.55|13.55|15.52|13.52|0
1755583200000|2025-08-19 06:00:00|15.54|13.54|15.53|13.53|15.55|13.55|15.52|13.52|0
1755583500000|2025-08-19 06:05:00|15.55|13.55|15.54|13.54|15.55|13.55|15.52|13.52|0
1755583800000|2025-08-19 06:10:00|15.53|13.53|15.54|13.54|15.55|13.55|15.52|13.52|0
1755584100000|2025-08-19 06:15:00|15.55|13.55|15.55|13.55|15.6|13.6|15.53|13.53|0
1755584400000|2025-08-19 06:20:00|15.54|13.54|15.49|13.49|15.54|13.54|15.47|13.47|0
1755584700000|2025-08-19 06:25:00|15.48|13.48|15.5|13.5|15.5|13.5|15.47|13.47|0
1755585000000|2025-08-19 06:30:00|15.49|13.49|15.49|13.49|15.5|13.5|15.47|13.47|0
1755585300000|2025-08-19 06:35:00|15.48|13.48|15.49|13.49|15.5|13.5|15.48|13.48|0
1755585600000|2025-08-19 06:40:00|15.5|13.5|15.5|13.5|15.5|13.5|15.49|13.49|0
1755585900000|2025-08-19 06:45:00|15.51|13.51|15.5|13.5|15.51|13.51|15.49|13.49|0
1755586200000|2025-08-19 06:50:00|15.49|13.49|15.49|13.49|15.49|13.49|15.47|13.47|0
1755586500000|2025-08-19 06:55:00|15.5|13.5|15.5|13.5|15.5|13.5|15.47|13.47|0
1755586800000|2025-08-19 07:00:00|15.51|13.51|15.43|13.43|15.52|13.52|15.43|13.43|0
1755587100000|2025-08-19 07:05:00|15.44|13.44|15.44|13.44|15.47|13.47|15.41|13.41|0
1755587400000|2025-08-19 07:10:00|15.43|13.43|15.44|13.44|15.46|13.46|15.43|13.43|0
1755587700000|2025-08-19 07:15:00|15.43|13.43|15.44|13.44|15.47|13.47|15.42|13.42|0
1755588000000|2025-08-19 07:20:00|15.45|13.45|15.43|13.43|15.45|13.45|15.42|13.42|0
1755588300000|2025-08-19 07:25:00|15.42|13.42|15.44|13.44|15.46|13.46|15.42|13.42|0
1755588600000|2025-08-19 07:30:00|15.45|13.45|15.49|13.49|15.51|13.51|15.43|13.43|0
1755588900000|2025-08-19 07:35:00|15.5|13.5|15.49|13.49|15.51|13.51|15.47|13.47|0
1755589200000|2025-08-19 07:40:00|15.48|13.48|15.47|13.47|15.5|13.5|15.46|13.46|0
1755589500000|2025-08-19 07:45:00|15.49|13.49|15.38|13.38|15.5|13.5|15.38|13.38|0
1755589800000|2025-08-19 07:50:00|15.37|13.37|15.38|13.38|15.4|13.4|15.37|13.37|0
1755590100000|2025-08-19 07:55:00|15.37|13.37|15.38|13.38|15.4|13.4|15.37|13.37|0
1755590400000|2025-08-19 08:00:00|15.36|13.36|15.3|13.3|15.39|13.39|15.28|13.28|0
1755590700000|2025-08-19 08:05:00|15.31|13.31|15.39|13.39|15.41|13.41|15.29|13.29|0
1755591000000|2025-08-19 08:10:00|15.4|13.4|15.39|13.39|15.43|13.43|15.37|13.37|0
1755591300000|2025-08-19 08:15:00|15.38|13.38|15.39|13.39|15.4|13.4|15.37|13.37|0
1755591600000|2025-08-19 08:20:00|15.4|13.4|15.39|13.39|15.41|13.41|15.37|13.37|0
1755591900000|2025-08-19 08:25:00|15.38|13.38|15.33|13.33|15.4|13.4|15.33|13.33|0
1755592200000|2025-08-19 08:30:00|15.34|13.34|15.3|13.3|15.35|13.35|15.29|13.29|0
1755592500000|2025-08-19 08:35:00|15.31|13.31|15.3|13.3|15.31|13.31|15.28|13.28|0
1755592800000|2025-08-19 08:40:00|15.29|13.29|15.3|13.3|15.31|13.31|15.27|13.27|0
1755593100000|2025-08-19 08:45:00|15.29|13.29|15.29|13.29|15.3|13.3|15.28|13.28|0
1755593400000|2025-08-19 08:50:00|15.24|13.24|15.18|13.18|15.25|13.25|15.18|13.18|0
1755593700000|2025-08-19 08:55:00|15.19|13.19|15.2|13.2|15.21|13.21|15.18|13.18|0
1755594000000|2025-08-19 09:00:00|15.19|13.19|15.2|13.2|15.21|13.21|15.19|13.19|0
1755594300000|2025-08-19 09:05:00|15.19|13.19|15.18|13.18|15.2|13.2|15.18|13.18|0
1755594600000|2025-08-19 09:10:00|15.17|13.17|15.19|13.19|15.21|13.21|15.17|13.17|0
1755594900000|2025-08-19 09:15:00|15.2|13.2|15.19|13.19|15.21|13.21|15.18|13.18|0
1755595200000|2025-08-19 09:20:00|15.2|13.2|15.15|13.15|15.2|13.2|15.13|13.13|0
1755595500000|2025-08-19 09:25:00|15.16|13.16|15.14|13.14|15.16|13.16|15.12|13.12|0
1755595800000|2025-08-19 09:30:00|15.13|13.13|15.1|13.1|15.15|13.15|15.08|13.08|0
1755596100000|2025-08-19 09:35:00|15.09|13.09|15.1|13.1|15.1|13.1|15.08|13.08|0
1755596400000|2025-08-19 09:40:00|15.14|13.14|15.15|13.15|15.16|13.16|15.14|13.14|0
1755596700000|2025-08-19 09:45:00|15.14|13.14|15.15|13.15|15.16|13.16|15.13|13.13|0
1755597000000|2025-08-19 09:50:00|15.14|13.14|15.18|13.18|15.19|13.19|15.13|13.13|0
1755597300000|2025-08-19 09:55:00|15.19|13.19|15.2|13.2|15.21|13.21|15.18|13.18|0
1755597600000|2025-08-19 10:00:00|15.25|13.25|15.29|13.29|15.32|13.32|15.24|13.24|0
1755597900000|2025-08-19 10:05:00|15.28|13.28|15.19|13.19|15.3|13.3|15.18|13.18|0
1755598200000|2025-08-19 10:10:00|15.2|13.2|15.2|13.2|15.21|13.21|15.18|13.18|0
1755598500000|2025-08-19 10:15:00|15.19|13.19|15.19|13.19|15.21|13.21|15.17|13.17|0
1755598800000|2025-08-19 10:20:00|15.2|13.2|15.2|13.2|15.21|13.21|15.18|13.18|0
1755599100000|2025-08-19 10:25:00|15.19|13.19|15.19|13.19|15.21|13.21|15.18|13.18|0
1755599400000|2025-08-19 10:30:00|15.2|13.2|15.19|13.19|15.22|13.22|15.18|13.18|0
1755599700000|2025-08-19 10:35:00|15.2|13.2|15.2|13.2|15.21|13.21|15.17|13.17|0
1755600000000|2025-08-19 10:40:00|15.19|13.19|15.18|13.18|15.23|13.23|15.16|13.16|0
1755600300000|2025-08-19 10:45:00|15.19|13.19|15.19|13.19|15.27|13.27|15.18|13.18|0
1755600600000|2025-08-19 10:50:00|15.2|13.2|15.3|13.3|15.31|13.31|15.19|13.19|0
1755600900000|2025-08-19 10:55:00|15.29|13.29|15.29|13.29|15.31|13.31|15.27|13.27|0
1755601200000|2025-08-19 11:00:00|15.28|13.28|15.25|13.25|15.3|13.3|15.23|13.23|0
1755601500000|2025-08-19 11:05:00|15.26|13.26|15.25|13.25|15.27|13.27|15.23|13.23|0
1755601800000|2025-08-19 11:10:00|15.24|13.24|15.25|13.25|15.27|13.27|15.22|13.22|0
1755602100000|2025-08-19 11:15:00|15.24|13.24|15.25|13.25|15.25|13.25|15.23|13.23|0
1755602400000|2025-08-19 11:20:00|15.24|13.24|15.24|13.24|15.25|13.25|15.23|13.23|0
1755602700000|2025-08-19 11:25:00|15.25|13.25|15.24|13.24|15.26|13.26|15.23|13.23|0
1755603000000|2025-08-19 11:30:00|15.25|13.25|15.25|13.25|15.26|13.26|15.22|13.22|0
1755603300000|2025-08-19 11:35:00|15.24|13.24|15.24|13.24|15.26|13.26|15.23|13.23|0
1755603600000|2025-08-19 11:40:00|15.25|13.25|15.23|13.23|15.26|13.26|15.23|13.23|0
1755603900000|2025-08-19 11:45:00|15.21|13.21|15.14|13.14|15.24|13.24|15.13|13.13|0
1755604200000|2025-08-19 11:50:00|15.13|13.13|15.08|13.08|15.15|13.15|15.07|13.07|0
1755604500000|2025-08-19 11:55:00|15.09|13.09|15.08|13.08|15.1|13.1|15.08|13.08|0
1755604800000|2025-08-19 12:00:00|15.03|13.03|15.22|13.22|15.22|13.22|15.03|13.03|0
1755605100000|2025-08-19 12:05:00|15.2|13.2|15.24|13.24|15.27|13.27|15.18|13.18|0
1755605400000|2025-08-19 12:10:00|15.19|13.19|15.17|13.17|15.24|13.24|15.16|13.16|0
1755605700000|2025-08-19 12:15:00|15.18|13.18|15.19|13.19|15.21|13.21|15.17|13.17|0
1755606000000|2025-08-19 12:20:00|15.2|13.2|15.18|13.18|15.21|13.21|15.17|13.17|0
1755606300000|2025-08-19 12:25:00|15.19|13.19|15.2|13.2|15.2|13.2|15.17|13.17|0
1755606600000|2025-08-19 12:30:00|15.19|13.19|15.19|13.19|15.2|13.2|14.82|12.82|0
1755606900000|2025-08-19 12:35:00|15.18|13.18|15.14|13.14|15.2|13.2|15.14|13.14|0
1755607200000|2025-08-19 12:40:00|15.15|13.15|15.14|13.14|15.16|13.16|15.13|13.13|0
1755607500000|2025-08-19 12:45:00|15.15|13.15|15.2|13.2|15.21|13.21|15.14|13.14|0
1755607800000|2025-08-19 12:50:00|15.21|13.21|15.23|13.23|15.26|13.26|15.19|13.19|0
1755608100000|2025-08-19 12:55:00|15.24|13.24|15.24|13.24|15.26|13.26|15.22|13.22|0
1755608400000|2025-08-19 13:00:00|15.25|13.25|15.23|13.23|15.26|13.26|15.16|13.16|0
1755608700000|2025-08-19 13:05:00|15.24|13.24|15.24|13.24|15.26|13.26|15.23|13.23|0
1755609000000|2025-08-19 13:10:00|15.25|13.25|15.22|13.22|15.26|13.26|15.21|13.21|0
1755609300000|2025-08-19 13:15:00|15.24|13.24|15.25|13.25|15.25|13.25|15.22|13.22|0
1755609600000|2025-08-19 13:20:00|15.24|13.24|15.25|13.25|15.25|13.25|15.23|13.23|0
1755609900000|2025-08-19 13:25:00|15.26|13.26|15.22|13.22|15.26|13.26|15.22|13.22|0
1755610200000|2025-08-19 13:30:00|15.15|13.15|15.44|13.44|15.5|13.5|15.12|13.12|0
1755610500000|2025-08-19 13:35:00|15.46|13.46|15.36|13.36|15.48|13.48|15.26|13.26|0
1755610800000|2025-08-19 13:40:00|15.37|13.37|15.08|13.08|15.37|13.37|14.97|12.97|0
1755611100000|2025-08-19 13:45:00|15.09|13.09|15.18|13.18|15.27|13.27|15.09|13.09|0
1755611400000|2025-08-19 13:50:00|15.17|13.17|15.04|13.04|15.21|13.21|15.02|13.02|0
1755611700000|2025-08-19 13:55:00|15.03|13.03|15.1|13.1|15.13|13.13|15|13|0
1755612000000|2025-08-19 14:00:00|15.09|13.09|14.83|12.83|15.1|13.1|14.79|12.79|0
1755612300000|2025-08-19 14:05:00|14.84|12.84|14.85|12.85|14.89|12.89|14.82|12.82|0
1755612600000|2025-08-19 14:10:00|14.84|12.84|14.9|12.9|14.91|12.91|14.82|12.82|0
1755612900000|2025-08-19 14:15:00|14.89|12.89|14.91|12.91|14.95|12.95|14.83|12.83|0
1755613200000|2025-08-19 14:20:00|14.9|12.9|14.84|12.84|14.92|12.92|14.82|12.82|0
1755613500000|2025-08-19 14:25:00|14.8|12.8|14.95|12.95|14.98|12.98|14.77|12.77|0
1755613800000|2025-08-19 14:30:00|14.94|12.94|14.84|12.84|14.99|12.99|14.79|12.79|0
1755614100000|2025-08-19 14:35:00|14.86|12.86|14.99|12.99|15.01|13.01|14.84|12.84|0
1755614400000|2025-08-19 14:40:00|14.98|12.98|15.19|13.19|15.25|13.25|14.95|12.95|0
1755614700000|2025-08-19 14:45:00|15.2|13.2|15.29|13.29|15.35|13.35|15.16|13.16|0
1755615000000|2025-08-19 14:50:00|15.28|13.28|15.23|13.23|15.37|13.37|15.2|13.2|0
1755615300000|2025-08-19 14:55:00|15.25|13.25|15.5|13.5|15.51|13.51|15.17|13.17|0
1755615600000|2025-08-19 15:00:00|15.49|13.49|15.53|13.53|15.73|13.73|15.47|13.47|0
1755615900000|2025-08-19 15:05:00|15.54|13.54|15.48|13.48|15.6|13.6|15.46|13.46|0
1755616200000|2025-08-19 15:10:00|15.47|13.47|15.46|13.46|15.64|13.64|15.43|13.43|0
1755616500000|2025-08-19 15:15:00|15.45|13.45|15.49|13.49|15.57|13.57|15.4|13.4|0
1755616800000|2025-08-19 15:20:00|15.48|13.48|15.55|13.55|15.61|13.61|15.48|13.48|0
1755617100000|2025-08-19 15:25:00|15.56|13.56|15.42|13.42|15.63|13.63|15.4|13.4|0
1755617400000|2025-08-19 15:30:00|15.44|13.44|15.43|13.43|15.47|13.47|15.4|13.4|0
1755617700000|2025-08-19 15:35:00|15.42|13.42|15.53|13.53|15.55|13.55|15.34|13.34|0
1755618000000|2025-08-19 15:40:00|15.54|13.54|15.58|13.58|15.6|13.6|15.49|13.49|0
1755618300000|2025-08-19 15:45:00|15.54|13.54|15.53|13.53|15.58|13.58|15.5|13.5|0
1755618600000|2025-08-19 15:50:00|15.54|13.54|15.65|13.65|15.69|13.69|15.54|13.54|0
1755618900000|2025-08-19 15:55:00|15.64|13.64|15.62|13.62|15.7|13.7|15.61|13.61|0
1755619200000|2025-08-19 16:00:00|15.61|13.61|15.59|13.59|15.66|13.66|15.54|13.54|0
1755619500000|2025-08-19 16:05:00|15.58|13.58|15.75|13.75|15.76|13.76|15.57|13.57|0
1755619800000|2025-08-19 16:10:00|15.73|13.73|15.83|13.83|15.86|13.86|15.69|13.69|0
1755620100000|2025-08-19 16:15:00|15.82|13.82|15.74|13.74|15.86|13.86|15.7|13.7|0
1755620400000|2025-08-19 16:20:00|15.75|13.75|15.72|13.72|15.76|13.76|15.69|13.69|0
1755620700000|2025-08-19 16:25:00|15.7|13.7|15.86|13.86|15.88|13.88|15.7|13.7|0
1755621000000|2025-08-19 16:30:00|15.87|13.87|15.82|13.82|15.93|13.93|15.78|13.78|0
1755621300000|2025-08-19 16:35:00|15.81|13.81|15.94|13.94|15.94|13.94|15.77|13.77|0
1755621600000|2025-08-19 16:40:00|15.92|13.92|16.07|14.07|16.08|14.08|15.92|13.92|0
1755621900000|2025-08-19 16:45:00|16.06|14.06|16.09|14.09|16.19|14.19|16.05|14.05|0
1755622200000|2025-08-19 16:50:00|16.08|14.08|16.08|14.08|16.15|14.15|16|14|0
1755622500000|2025-08-19 16:55:00|16.1|14.1|16.14|14.14|16.19|14.19|16.09|14.09|0
1755622800000|2025-08-19 17:00:00|16.12|14.12|16.24|14.24|16.24|14.24|16.1|14.1|0
1755623100000|2025-08-19 17:05:00|16.23|14.23|16.34|14.34|16.42|14.42|16.2|14.2|0
1755623400000|2025-08-19 17:10:00|16.32|14.32|16.1|14.1|16.33|14.33|16.1|14.1|0
1755623700000|2025-08-19 17:15:00|16.11|14.11|16.25|14.25|16.3|14.3|16.09|14.09|0
1755624000000|2025-08-19 17:20:00|16.26|14.26|16.14|14.14|16.28|14.28|16.11|14.11|0
1755624300000|2025-08-19 17:25:00|16.12|14.12|16.01|14.01|16.12|14.12|16|14|0
1755624600000|2025-08-19 17:30:00|16.03|14.03|15.94|13.94|16.05|14.05|15.93|13.93|0
1755624900000|2025-08-19 17:35:00|15.93|13.93|15.94|13.94|15.99|13.99|15.89|13.89|0
1755625200000|2025-08-19 17:40:00|15.95|13.95|15.94|13.94|15.95|13.95|15.89|13.89|0
1755625500000|2025-08-19 17:45:00|15.93|13.93|15.94|13.94|16.05|14.05|15.9|13.9|0
1755625800000|2025-08-19 17:50:00|15.93|13.93|16.04|14.04|16.05|14.05|15.9|13.9|0
1755626100000|2025-08-19 17:55:00|16.05|14.05|15.94|13.94|16.06|14.06|15.93|13.93|0
1755626400000|2025-08-19 18:00:00|15.95|13.95|16.2|14.2|16.26|14.26|15.94|13.94|0
1755626700000|2025-08-19 18:05:00|16.18|14.18|15.98|13.98|16.21|14.21|15.98|13.98|0
1755627000000|2025-08-19 18:10:00|15.99|13.99|16.12|14.12|16.12|14.12|15.97|13.97|0
1755627300000|2025-08-19 18:15:00|16.11|14.11|16.13|14.13|16.16|14.16|16.1|14.1|0
1755627600000|2025-08-19 18:20:00|16.14|14.14|16.19|14.19|16.23|14.23|16.11|14.11|0
1755627900000|2025-08-19 18:25:00|16.22|14.22|16.22|14.22|16.25|14.25|16.11|14.11|0
1755628200000|2025-08-19 18:30:00|16.23|14.23|16.22|14.22|16.25|14.25|16.15|14.15|0
1755628500000|2025-08-19 18:35:00|16.21|14.21|16.22|14.22|16.26|14.26|16.2|14.2|0
1755628800000|2025-08-19 18:40:00|16.23|14.23|16.27|14.27|16.29|14.29|16.18|14.18|0
1755629100000|2025-08-19 18:45:00|16.26|14.26|16.23|14.23|16.27|14.27|16.19|14.19|0
1755629400000|2025-08-19 18:50:00|16.22|14.22|16.16|14.16|16.25|14.25|16.16|14.16|0
1755629700000|2025-08-19 18:55:00|16.17|14.17|16.16|14.16|16.22|14.22|16.11|14.11|0
1755630000000|2025-08-19 19:00:00|16.18|14.18|16.33|14.33|16.38|14.38|16.15|14.15|0
1755630300000|2025-08-19 19:05:00|16.34|14.34|16.26|14.26|16.36|14.36|16.24|14.24|0
1755630600000|2025-08-19 19:10:00|16.27|14.27|16.23|14.23|16.28|14.28|16.19|14.19|0
1755630900000|2025-08-19 19:15:00|16.24|14.24|16.31|14.31|16.36|14.36|16.23|14.23|0
1755631200000|2025-08-19 19:20:00|16.32|14.32|16.16|14.16|16.34|14.34|16.16|14.16|0
1755631500000|2025-08-19 19:25:00|16.15|14.15|16.13|14.13|16.24|14.24|16.13|14.13|0
1755631800000|2025-08-19 19:30:00|16.12|14.12|16.14|14.14|16.15|14.15|16.06|14.06|0
1755632100000|2025-08-19 19:35:00|16.13|14.13|16.14|14.14|16.16|14.16|16.07|14.07|0
1755632400000|2025-08-19 19:40:00|16.13|14.13|16.13|14.13|16.15|14.15|16.1|14.1|0
1755632700000|2025-08-19 19:45:00|16.12|14.12|16.14|14.14|16.17|14.17|16.06|14.06|0
1755633000000|2025-08-19 19:50:00|16.17|14.17|16.28|14.28|16.3|14.3|16.15|14.15|0
1755633300000|2025-08-19 19:55:00|16.23|14.23|15.99|13.99|16.27|14.27|15.96|13.96|0
1755633600000|2025-08-19 20:00:00|16|14|16.02|14.02|16.05|14.05|15.94|13.94|0
1755633900000|2025-08-19 20:05:00|16.03|14.03|16.03|14.03|16.04|14.04|15.97|13.97|0
1755634200000|2025-08-19 20:10:00|16.04|14.04|16.03|14.03|16.05|14.05|16.01|14.01|0
1755634500000|2025-08-19 20:15:00|16.04|14.04|16.03|14.03|16.05|14.05|16.01|14.01|0
1755634800000|2025-08-19 20:20:00|16.04|14.04|15.95|13.95|16.04|14.04|15.92|13.92|0
1755635100000|2025-08-19 20:25:00|15.94|13.94|15.93|13.93|15.95|13.95|15.91|13.91|0
1755635400000|2025-08-19 20:30:00|15.92|13.92|15.93|13.93|15.95|13.95|15.92|13.92|0
1755635700000|2025-08-19 20:35:00|15.94|13.94|15.98|13.98|15.98|13.98|15.91|13.91|0
1755636000000|2025-08-19 20:40:00|15.97|13.97|15.97|13.97|16|14|15.96|13.96|0
1755636300000|2025-08-19 20:45:00|15.98|13.98|15.97|13.97|15.99|13.99|15.96|13.96|0
1755636600000|2025-08-19 20:50:00|15.98|13.98|15.98|13.98|15.98|13.98|15.97|13.97|0
1755636900000|2025-08-19 20:55:00|16.1|13.85|16.08|13.84|16.11|13.86|16.08|13.83|0
1755637200000|2025-08-19 21:00:00|16.1|13.85|16.08|13.84|16.1|13.85|16.08|13.84|0
1755637500000|2025-08-19 21:05:00|16.1|13.85|16.08|13.84|16.1|13.85|16.07|13.83|0
1755637800000|2025-08-19 21:10:00|16.09|13.85|16.09|13.85|16.11|13.86|16.08|13.85|0
1755638100000|2025-08-19 21:15:00|16.08|13.84|16.08|13.83|16.08|13.84|16.08|13.83|0
1755638400000|2025-08-19 21:20:00|16.07||16.07||16.08||16.07||0
1755638700000|2025-08-19 21:25:00|16.08|13.84|16.1|13.86|16.1|13.86|16.08|13.84|0
1755639000000|2025-08-19 21:30:00|16.11|13.85|16.1|13.86|16.11|13.86|16.1|13.85|0
1755639300000|2025-08-19 21:35:00|16.11|13.87|16.11|13.86|16.12|13.87|16.11|13.86|0
1755639600000|2025-08-19 21:40:00|16.12|13.87|16.13|13.88|16.16|13.9|16.11|13.86|0
1755639900000|2025-08-19 21:45:00|16.12|13.87|16.13|13.88|16.13|13.88|16.1|13.86|0
1755640200000|2025-08-19 21:50:00|16.14|13.89|16.14|13.89|16.14|13.89|16.14|13.89|0
1755640500000|2025-08-19 21:55:00|16.15|13.9|16.14|13.89|16.15|13.9|16.12|13.87|0
1755640800000|2025-08-19 22:00:00|16.13|13.88|16.03|13.8|16.15|13.9|16|13.77|0
1755641100000|2025-08-19 22:05:00|16.02|13.79|16.04|13.8|16.09|13.85|16.02|13.78|0
1755641400000|2025-08-19 22:10:00|16.03|13.79|16.13|13.88|16.13|13.88|16.01|13.78|0
1755641700000|2025-08-19 22:15:00|16.12|13.87|16.09|13.84|16.15|13.89|16.08|13.84|0
1755642000000|2025-08-19 22:20:00|16.1|13.85|16.13|13.88|16.14|13.89|16.1|13.85|0
1755642300000|2025-08-19 22:25:00|16.14|13.89|16.18|13.93|16.2|13.94|16.13|13.89|0
1755642600000|2025-08-19 22:30:00|16.19|13.92|16.13|13.88|16.19|13.93|16.1|13.85|0
1755642900000|2025-08-19 22:35:00|16.14|13.89|16.13|13.88|16.16|13.9|16.11|13.86|0
1755643200000|2025-08-19 22:40:00|16.12|13.87|16.13|13.88|16.15|13.9|16.12|13.87|0
1755643500000|2025-08-19 22:45:00|16.14|13.89|16.13|13.88|16.16|13.9|16.11|13.86|0
1755643800000|2025-08-19 22:50:00|16.12|13.87|16.08|13.84|16.13|13.88|16.07|13.83|0
1755644100000|2025-08-19 22:55:00|16.09|13.85|16.14|13.89|16.15|13.89|16.08|13.84|0
1755644400000|2025-08-19 23:00:00|16.13|13.88|16.12|13.87|16.15|13.89|16.1|13.85|0
1755644700000|2025-08-19 23:05:00|16.13|13.88|16.12|13.87|16.14|13.89|16.08|13.83|0
1755645000000|2025-08-19 23:10:00|16.11|13.89|16.13|13.88|16.15|13.9|16.11|13.87|0
1755645300000|2025-08-19 23:15:00|16.14|13.89|16.19|13.93|16.19|13.93|16.13|13.88|0
1755645600000|2025-08-19 23:20:00|16.18|13.92|16.31|14.03|16.36|14.08|16.18|13.92|0
1755645900000|2025-08-19 23:25:00|16.3|14.04|16.21|13.95|16.31|14.04|16.2|13.94|0
1755646200000|2025-08-19 23:30:00|16.22|13.96|16.27|14|16.3|14.02|16.21|13.94|0
1755646500000|2025-08-19 23:35:00|16.28|14.01|16.26|13.99|16.28|14.01|16.25|13.98|0
1755646800000|2025-08-19 23:40:00|16.27|14|16.26|13.99|16.29|14.01|16.23|13.97|0
1755647100000|2025-08-19 23:45:00|16.25|13.98|16.28|14.01|16.28|14.01|16.24|13.97|0
1755647400000|2025-08-19 23:50:00|16.26|13.99|16.26|13.99|16.33|14.06|16.24|13.97|0
1755647700000|2025-08-19 23:55:00|16.25|13.98|16.28|14.01|16.31|14.04|16.24|13.98|0
1755648000000|2025-08-20 00:00:00|16.29|14.02|16.29|14.01|16.33|14.05|16.26|13.99|0
1755648300000|2025-08-20 00:05:00|16.3|14.02|16.32|14.04|16.32|14.04|16.27|14|0
1755648600000|2025-08-20 00:10:00|16.33|14.05|16.34|14.06|16.36|14.08|16.27|14|0
1755648900000|2025-08-20 00:15:00|16.35|14.07|16.33|14.33|16.36|14.36|16.21|14.06|0
1755649200000|2025-08-20 00:20:00|16.32|14.32|16.32|14.32|16.35|14.35|16.3|14.3|0
1755649500000|2025-08-20 00:25:00|16.33|14.33|16.39|14.39|16.44|14.44|16.32|14.32|0
1755649800000|2025-08-20 00:30:00|16.37|14.37|16.32|14.32|16.4|14.4|16.32|14.32|0
1755650100000|2025-08-20 00:35:00|16.31|14.31|16.34|14.34|16.34|14.34|16.29|14.29|0
1755650400000|2025-08-20 00:40:00|16.32|14.32|16.39|14.39|16.44|14.44|16.31|14.31|0
1755650700000|2025-08-20 00:45:00|16.43|14.43|16.32|14.32|16.44|14.44|16.31|14.31|0
1755651000000|2025-08-20 00:50:00|16.31|14.31|16.33|14.33|16.34|14.34|16.3|14.3|0
1755651300000|2025-08-20 00:55:00|16.34|14.34|16.32|14.32|16.36|14.36|16.31|14.31|0
1755651600000|2025-08-20 01:00:00|16.31|14.31|16.33|14.33|16.35|14.35|16.27|14.27|0
1755651900000|2025-08-20 01:05:00|16.34|14.34|16.33|14.33|16.37|14.37|16.31|14.31|0
1755652200000|2025-08-20 01:10:00|16.32|14.32|16.43|14.43|16.45|14.45|16.31|14.31|0
1755652500000|2025-08-20 01:15:00|16.44|14.44|16.42|14.42|16.45|14.45|16.4|14.4|0
1755652800000|2025-08-20 01:20:00|16.43|14.43|16.42|14.42|16.45|14.45|16.41|14.41|0
1755653100000|2025-08-20 01:25:00|16.43|14.43|16.54|14.54|16.56|14.56|16.42|14.42|0
1755653400000|2025-08-20 01:30:00|16.52|14.52|16.52|14.52|16.57|14.57|16.5|14.5|0
1755653700000|2025-08-20 01:35:00|16.53|14.53|16.52|14.52|16.57|14.57|16.5|14.5|0
1755654000000|2025-08-20 01:40:00|16.57|14.57|16.56|14.56|16.61|14.61|16.52|14.52|0
1755654300000|2025-08-20 01:45:00|16.58|14.58|16.57|14.57|16.6|14.6|16.55|14.55|0
1755654600000|2025-08-20 01:50:00|16.58|14.58|16.51|14.51|16.58|14.58|16.51|14.51|0
1755654900000|2025-08-20 01:55:00|16.52|14.52|16.56|14.56|16.58|14.58|16.5|14.5|0
1755655200000|2025-08-20 02:00:00|16.57|14.57|16.64|14.64|16.68|14.68|16.56|14.56|0
1755655500000|2025-08-20 02:05:00|16.63|14.63|16.62|14.62|16.64|14.64|16.6|14.6|0
1755655800000|2025-08-20 02:10:00|16.63|14.63|16.57|14.57|16.64|14.64|16.56|14.56|0
1755656100000|2025-08-20 02:15:00|16.56|14.56|16.56|14.56|16.59|14.59|16.55|14.55|0
1755656400000|2025-08-20 02:20:00|16.58|14.58|16.57|14.57|16.6|14.6|16.55|14.55|0
1755656700000|2025-08-20 02:25:00|16.56|14.56|16.57|14.57|16.58|14.58|16.55|14.55|0
1755657000000|2025-08-20 02:30:00|16.56|14.56|16.52|14.52|16.59|14.59|16.51|14.51|0
1755657300000|2025-08-20 02:35:00|16.51|14.51|16.53|14.53|16.57|14.57|16.51|14.51|0
1755657600000|2025-08-20 02:40:00|16.52|14.52|16.52|14.52|16.54|14.54|16.51|14.51|0
1755657900000|2025-08-20 02:45:00|16.51|14.51|16.52|14.52|16.53|14.53|16.5|14.5|0
1755658200000|2025-08-20 02:50:00|16.53|14.53|16.51|14.51|16.54|14.54|16.5|14.5|0
1755658500000|2025-08-20 02:55:00|16.52|14.52|16.57|14.57|16.59|14.59|16.52|14.52|0
1755658800000|2025-08-20 03:00:00|16.58|14.58|16.61|14.61|16.63|14.63|16.55|14.55|0
1755659100000|2025-08-20 03:05:00|16.62|14.62|16.62|14.62|16.65|14.65|16.61|14.61|0
1755659400000|2025-08-20 03:10:00|16.67|14.67|16.73|14.73|16.8|14.8|16.67|14.67|0
1755659700000|2025-08-20 03:15:00|16.72|14.72|16.72|14.72|16.75|14.75|16.7|14.7|0
1755660000000|2025-08-20 03:20:00|16.73|14.73|16.82|14.82|16.84|14.84|16.73|14.73|0
1755660300000|2025-08-20 03:25:00|16.81|14.81|16.72|14.72|16.83|14.83|16.71|14.71|0
1755660600000|2025-08-20 03:30:00|16.7|14.7|16.73|14.73|16.74|14.74|16.7|14.7|0
1755660900000|2025-08-20 03:35:00|16.72|14.72|16.82|14.82|16.83|14.83|16.71|14.71|0
1755661200000|2025-08-20 03:40:00|16.83|14.83|16.92|14.92|16.93|14.93|16.81|14.81|0
1755661500000|2025-08-20 03:45:00|16.93|14.93|16.97|14.97|17.03|15.03|16.89|14.89|0
1755661800000|2025-08-20 03:50:00|16.98|14.98|17.01|15.01|17.04|15.04|16.97|14.97|0
1755662100000|2025-08-20 03:55:00|17|15|17.02|15.02|17.03|15.03|16.97|14.97|0
1755662400000|2025-08-20 04:00:00|17.01|15.01|16.96|14.96|17.03|15.03|16.94|14.94|0
1755662700000|2025-08-20 04:05:00|16.95|14.95|16.97|14.97|16.98|14.98|16.95|14.95|0
1755663000000|2025-08-20 04:10:00|16.96|14.96|16.91|14.91|16.98|14.98|16.9|14.9|0
1755663300000|2025-08-20 04:15:00|16.92|14.92|16.91|14.91|16.93|14.93|16.89|14.89|0
1755663600000|2025-08-20 04:20:00|16.92|14.92|16.93|14.93|16.96|14.96|16.91|14.91|0
1755663900000|2025-08-20 04:25:00|16.92|14.92|16.93|14.93|16.94|14.94|16.91|14.91|0
1755664200000|2025-08-20 04:30:00|16.94|14.94|16.92|14.92|16.94|14.94|16.9|14.9|0
1755664500000|2025-08-20 04:35:00|16.93|14.93|16.91|14.91|16.94|14.94|16.89|14.89|0
1755664800000|2025-08-20 04:40:00|16.92|14.92|16.96|14.96|16.99|14.99|16.9|14.9|0
1755665100000|2025-08-20 04:45:00|16.95|14.95|16.92|14.92|16.96|14.96|16.9|14.9|0
1755665400000|2025-08-20 04:50:00|16.91|14.91|16.96|14.96|16.98|14.98|16.91|14.91|0
1755665700000|2025-08-20 04:55:00|16.97|14.97|16.91|14.91|16.98|14.98|16.91|14.91|0
1755666000000|2025-08-20 05:00:00|16.92|14.92|16.96|14.96|16.97|14.97|16.89|14.89|0
1755666300000|2025-08-20 05:05:00|16.97|14.97|17.04|15.04|17.08|15.08|16.95|14.95|0
1755666600000|2025-08-20 05:10:00|17.06|15.06|17.01|15.01|17.08|15.08|17.01|15.01|0
1755666900000|2025-08-20 05:15:00|17|15|17.04|15.04|17.04|15.04|17|15|0
1755667200000|2025-08-20 05:20:00|17.01|15.01|17.02|15.02|17.03|15.03|17|15|0
1755667500000|2025-08-20 05:25:00|17.01|15.01|17.02|15.02|17.03|15.03|17|15|0
1755667800000|2025-08-20 05:30:00|17.03|15.03|17.02|15.02|17.03|15.03|17|15|0
1755668100000|2025-08-20 05:35:00|17.01|15.01|17.01|15.01|17.03|15.03|17|15|0
1755668400000|2025-08-20 05:40:00|17.02|15.02|17.08|15.08|17.08|15.08|16.99|14.99|0
1755668700000|2025-08-20 05:45:00|17.07|15.07|17.02|15.02|17.07|15.07|16.99|14.99|0
1755669000000|2025-08-20 05:50:00|17.01|15.01|16.84|14.84|17.02|15.02|16.83|14.83|0
1755669300000|2025-08-20 05:55:00|16.83|14.83|16.77|14.77|16.87|14.87|16.75|14.75|0
1755669600000|2025-08-20 06:00:00|16.78|14.78|16.72|14.72|16.78|14.78|16.71|14.71|0
1755669900000|2025-08-20 06:05:00|16.69|14.69|16.73|14.73|16.74|14.74|16.69|14.69|0
1755670200000|2025-08-20 06:10:00|16.74|14.74|16.73|14.73|16.74|14.74|16.7|14.7|0
1755670500000|2025-08-20 06:15:00|16.72|14.72|16.87|14.87|16.87|14.87|16.71|14.71|0
1755670800000|2025-08-20 06:20:00|16.86|14.86|16.86|14.86|16.9|14.9|16.85|14.85|0
1755671100000|2025-08-20 06:25:00|16.87|14.87|16.86|14.86|16.95|14.95|16.84|14.84|0
1755671400000|2025-08-20 06:30:00|16.87|14.87|16.82|14.82|16.88|14.88|16.78|14.78|0
1755671700000|2025-08-20 06:35:00|16.83|14.83|16.68|14.68|16.83|14.83|16.65|14.65|0
1755672000000|2025-08-20 06:40:00|16.67|14.67|16.71|14.71|16.75|14.75|16.67|14.67|0
1755672300000|2025-08-20 06:45:00|16.7|14.7|16.74|14.74|16.74|14.74|16.7|14.7|0
1755672600000|2025-08-20 06:50:00|16.72|14.72|16.71|14.71|16.73|14.73|16.69|14.69|0
1755672900000|2025-08-20 06:55:00|16.73|14.73|16.62|14.62|16.75|14.75|16.61|14.61|0
1755673200000|2025-08-20 07:00:00|16.6|14.6|16.48|14.48|16.61|14.61|16.47|14.47|0
1755673500000|2025-08-20 07:05:00|16.47|14.47|16.48|14.48|16.52|14.52|16.44|14.44|0
1755673800000|2025-08-20 07:10:00|16.49|14.49|16.39|14.39|16.49|14.49|16.34|14.34|0
1755674100000|2025-08-20 07:15:00|16.37|14.37|16.4|14.4|16.44|14.44|16.35|14.35|0
1755674400000|2025-08-20 07:20:00|16.39|14.39|16.28|14.28|16.39|14.39|16.26|14.26|0
1755674700000|2025-08-20 07:25:00|16.29|14.29|16.29|14.29|16.31|14.31|16.23|14.23|0
1755675000000|2025-08-20 07:30:00|16.3|14.3|16.38|14.38|16.41|14.41|16.28|14.28|0
1755675300000|2025-08-20 07:35:00|16.39|14.39|16.38|14.38|16.41|14.41|16.36|14.36|0
1755675600000|2025-08-20 07:40:00|16.39|14.39|16.37|14.37|16.4|14.4|16.36|14.36|0
1755675900000|2025-08-20 07:45:00|16.38|14.38|16.38|14.38|16.4|14.4|16.35|14.35|0
1755676200000|2025-08-20 07:50:00|16.39|14.39|16.39|14.39|16.4|14.4|16.36|14.36|0
1755676500000|2025-08-20 07:55:00|16.37|14.37|16.37|14.37|16.4|14.4|16.35|14.35|0
1755676800000|2025-08-20 08:00:00|16.35|14.35|16.42|14.42|16.44|14.44|16.35|14.35|0
1755677100000|2025-08-20 08:05:00|16.41|14.41|16.49|14.49|16.5|14.5|16.41|14.41|0
1755677400000|2025-08-20 08:10:00|16.48|14.48|16.53|14.53|16.56|14.56|16.48|14.48|0
1755677700000|2025-08-20 08:15:00|16.54|14.54|16.51|14.51|16.61|14.61|16.51|14.51|0
1755678000000|2025-08-20 08:20:00|16.5|14.5|16.59|14.59|16.59|14.59|16.5|14.5|0
1755678300000|2025-08-20 08:25:00|16.58|14.58|16.57|14.57|16.61|14.61|16.54|14.54|0
1755678600000|2025-08-20 08:30:00|16.56|14.56|16.44|14.44|16.59|14.59|16.38|14.38|0
1755678900000|2025-08-20 08:35:00|16.43|14.43|16.39|14.39|16.43|14.43|16.34|14.34|0
1755679200000|2025-08-20 08:40:00|16.4|14.4|16.37|14.37|16.42|14.42|16.36|14.36|0
1755679500000|2025-08-20 08:45:00|16.38|14.38|16.39|14.39|16.42|14.42|16.35|14.35|0
1755679800000|2025-08-20 08:50:00|16.38|14.38|16.39|14.39|16.4|14.4|16.37|14.37|0
1755680100000|2025-08-20 08:55:00|16.38|14.38|16.36|14.36|16.41|14.41|16.36|14.36|0
1755680400000|2025-08-20 09:00:00|16.35|14.35|16.38|14.38|16.49|14.49|16.34|14.34|0
1755680700000|2025-08-20 09:05:00|16.39|14.39|16.37|14.37|16.46|14.46|16.36|14.36|0
1755681000000|2025-08-20 09:10:00|16.38|14.38|16.38|14.38|16.39|14.39|16.36|14.36|0
1755681300000|2025-08-20 09:15:00|16.36|14.36|16.33|14.33|16.39|14.39|16.31|14.31|0
1755681600000|2025-08-20 09:20:00|16.28|14.28|16.29|14.29|16.3|14.3|16.27|14.27|0
1755681900000|2025-08-20 09:25:00|16.28|14.28|16.27|14.27|16.33|14.33|16.26|14.26|0
1755682200000|2025-08-20 09:30:00|16.28|14.28|16.28|14.28|16.31|14.31|16.26|14.26|0
1755682500000|2025-08-20 09:35:00|16.27|14.27|16.28|14.28|16.29|14.29|16.25|14.25|0
1755682800000|2025-08-20 09:40:00|16.27|14.27|16.3|14.3|16.32|14.32|16.27|14.27|0
1755683100000|2025-08-20 09:45:00|16.29|14.29|16.27|14.27|16.3|14.3|16.25|14.25|0
1755683400000|2025-08-20 09:50:00|16.28|14.28|16.29|14.29|16.29|14.29|16.21|14.21|0
1755683700000|2025-08-20 09:55:00|16.3|14.3|16.29|14.29|16.3|14.3|16.28|14.28|0
1755684000000|2025-08-20 10:00:00|16.3|14.3|16.3|14.3|16.31|14.31|16.26|14.26|0
1755684300000|2025-08-20 10:05:00|16.29|14.29|16.27|14.27|16.3|14.3|16.25|14.25|0
1755684600000|2025-08-20 10:10:00|16.26|14.26|16.27|14.27|16.29|14.29|16.26|14.26|0
1755684900000|2025-08-20 10:15:00|16.26|14.26|16.18|14.18|16.26|14.26|16.15|14.15|0
1755685200000|2025-08-20 10:20:00|16.17|14.17|16.18|14.18|16.19|14.19|16.17|14.17|0
1755685500000|2025-08-20 10:25:00|16.19|14.19|16.19|14.19|16.21|14.21|16.18|14.18|0
1755685800000|2025-08-20 10:30:00|16.18|14.18|16.31|14.31|16.31|14.31|16.17|14.17|0
1755686100000|2025-08-20 10:35:00|16.3|14.3|16.37|14.37|16.41|14.41|16.27|14.27|0
1755686400000|2025-08-20 10:40:00|16.38|14.38|16.28|14.28|16.39|14.39|16.26|14.26|0
1755686700000|2025-08-20 10:45:00|16.27|14.27|16.27|14.27|16.31|14.31|16.24|14.24|0
1755687000000|2025-08-20 10:50:00|16.26|14.26|16.29|14.29|16.29|14.29|16.26|14.26|0
1755687300000|2025-08-20 10:55:00|16.28|14.28|16.17|14.17|16.29|14.29|16.17|14.17|0
1755687600000|2025-08-20 11:00:00|16.18|14.18|16.08|14.08|16.23|14.23|16.08|14.08|0
1755687900000|2025-08-20 11:05:00|16.09|14.09|16.1|14.1|16.11|14.11|16.08|14.08|0
1755688200000|2025-08-20 11:10:00|16.11|14.11|16.08|14.08|16.11|14.11|16.06|14.06|0
1755688500000|2025-08-20 11:15:00|16.09|14.09|16.18|14.18|16.22|14.22|16.09|14.09|0
1755688800000|2025-08-20 11:20:00|16.17|14.17|16.2|14.2|16.21|14.21|16.14|14.14|0
1755689100000|2025-08-20 11:25:00|16.19|14.19|16.29|14.29|16.3|14.3|16.17|14.17|0
1755689400000|2025-08-20 11:30:00|16.28|14.28|16.29|14.29|16.3|14.3|16.26|14.26|0
1755689700000|2025-08-20 11:35:00|16.28|14.28|16.38|14.38|16.4|14.4|16.27|14.27|0
1755690000000|2025-08-20 11:40:00|16.37|14.37|16.38|14.38|16.4|14.4|16.35|14.35|0
1755690300000|2025-08-20 11:45:00|16.37|14.37|16.37|14.37|16.41|14.41|16.35|14.35|0
1755690600000|2025-08-20 11:50:00|16.36|14.36|16.31|14.31|16.36|14.36|16.22|14.22|0
1755690900000|2025-08-20 11:55:00|16.3|14.3|16.28|14.28|16.31|14.31|16.26|14.26|0
1755691200000|2025-08-20 12:00:00|16.29|14.29|16.18|14.18|16.29|14.29|16.13|14.13|0
1755691500000|2025-08-20 12:05:00|16.17|14.17|16.19|14.19|16.2|14.2|16.16|14.16|0
1755691800000|2025-08-20 12:10:00|16.18|14.18|16.19|14.19|16.22|14.22|16.17|14.17|0
1755692100000|2025-08-20 12:15:00|16.2|14.2|16.18|14.18|16.21|14.21|16.17|14.17|0
1755692400000|2025-08-20 12:20:00|16.19|14.19|16.18|14.18|16.2|14.2|16.16|14.16|0
1755692700000|2025-08-20 12:25:00|16.17|14.17|16.2|14.2|16.22|14.22|16.16|14.16|0
1755693000000|2025-08-20 12:30:00|16.1|14.1|16.29|14.29|16.31|14.31|16.09|14.09|0
1755693300000|2025-08-20 12:35:00|16.28|14.28|16.29|14.29|16.32|14.32|16.25|14.25|0
1755693600000|2025-08-20 12:40:00|16.28|14.28|16.22|14.22|16.29|14.29|16.21|14.21|0
1755693900000|2025-08-20 12:45:00|16.21|14.21|16.14|14.14|16.25|14.25|16.12|14.12|0
1755694200000|2025-08-20 12:50:00|16.15|14.15|16.2|14.2|16.2|14.2|16.13|14.13|0
1755694500000|2025-08-20 12:55:00|16.19|14.19|16.17|14.17|16.2|14.2|16.17|14.17|0
1755694800000|2025-08-20 13:00:00|16.18|14.18|16.24|14.24|17.09|15.09|16.16|14.16|0
1755695100000|2025-08-20 13:05:00|16.25|14.25|16.24|14.24|16.26|14.26|16.19|14.19|0
1755695400000|2025-08-20 13:10:00|16.25|14.25|16.18|14.18|16.26|14.26|16.18|14.18|0
1755695700000|2025-08-20 13:15:00|16.19|14.19|16.21|14.21|16.23|14.23|16.16|14.16|0
1755696000000|2025-08-20 13:20:00|16.19|14.19|16.19|14.19|16.25|14.25|16.17|14.17|0
1755696300000|2025-08-20 13:25:00|16.21|14.21|16.22|14.22|16.22|14.22|16.21|14.21|0
1755696600000|2025-08-20 13:30:00|16.2|14.2|16.31|14.31|16.46|14.46|16.04|14.04|0
1755696900000|2025-08-20 13:35:00|16.28|14.28|16.29|14.29|16.37|14.37|16.18|14.18|0
1755697200000|2025-08-20 13:40:00|16.34|14.34|16.53|14.53|16.53|14.53|16.3|14.3|0
1755697500000|2025-08-20 13:45:00|16.52|14.52|16.66|14.66|16.7|14.7|16.52|14.52|0
1755697800000|2025-08-20 13:50:00|16.69|14.69|17.4|15.4|17.41|15.41|16.69|14.69|0
1755698100000|2025-08-20 13:55:00|17.41|15.41|17.42|15.42|17.53|15.53|17.25|15.25|0
1755698400000|2025-08-20 14:00:00|17.43|15.43|17.09|15.09|17.45|15.45|16.92|14.92|0
1755698700000|2025-08-20 14:05:00|17.11|15.11|17.63|15.63|17.64|15.64|17.09|15.09|0
1755699000000|2025-08-20 14:10:00|17.62|15.62|17.52|15.52|17.68|15.68|17.45|15.45|0
1755699300000|2025-08-20 14:15:00|17.53|15.53|17.47|15.47|17.77|15.77|17.42|15.42|0
1755699600000|2025-08-20 14:20:00|17.46|15.46|17.27|15.27|17.5|15.5|17.15|15.15|0
1755699900000|2025-08-20 14:25:00|17.29|15.29|17.54|15.54|17.59|15.59|17.14|15.14|0
1755700200000|2025-08-20 14:30:00|17.55|15.55|17.6|15.6|17.74|15.74|17.52|15.52|0
1755700500000|2025-08-20 14:35:00|17.61|15.61|17.64|15.64|17.74|15.74|17.5|15.5|0
1755700800000|2025-08-20 14:40:00|17.65|15.65|17.82|15.82|17.85|15.85|17.65|15.65|0
1755701100000|2025-08-20 14:45:00|17.79|15.79|17.83|15.83|17.91|15.91|17.65|15.65|0
1755701400000|2025-08-20 14:50:00|17.81|15.81|17.94|15.94|18.05|16.05|17.77|15.77|0
1755701700000|2025-08-20 14:55:00|17.97|15.97|17.96|15.96|18.11|16.11|17.93|15.93|0
1755702000000|2025-08-20 15:00:00|17.97|15.97|17.78|15.78|18.03|16.03|17.76|15.76|0
1755702300000|2025-08-20 15:05:00|17.79|15.79|17.4|15.4|17.81|15.81|17.39|15.39|0
1755702600000|2025-08-20 15:10:00|17.41|15.41|17.4|15.4|17.55|15.55|17.38|15.38|0
1755702900000|2025-08-20 15:15:00|17.39|15.39|17.18|15.18|17.39|15.39|17.17|15.17|0
1755703200000|2025-08-20 15:20:00|17.17|15.17|17.05|15.05|17.23|15.23|17.05|15.05|0
1755703500000|2025-08-20 15:25:00|17.03|15.03|16.99|14.99|17.14|15.14|16.93|14.93|0
1755703800000|2025-08-20 15:30:00|17|15|16.92|14.92|17.1|15.1|16.91|14.91|0
1755704100000|2025-08-20 15:35:00|16.9|14.9|17.04|15.04|17.04|15.04|16.9|14.9|0
1755704400000|2025-08-20 15:40:00|17.06|15.06|17.01|15.01|17.08|15.08|16.89|14.89|0
1755704700000|2025-08-20 15:45:00|17|15|17.09|15.09|17.13|15.13|16.96|14.96|0
1755705000000|2025-08-20 15:50:00|17.1|15.1|17.41|15.41|17.48|15.48|17.09|15.09|0
1755705300000|2025-08-20 15:55:00|17.4|15.4|17.39|15.39|17.57|15.57|17.34|15.34|0
1755705600000|2025-08-20 16:00:00|17.38|15.38|17.19|15.19|17.42|15.42|17.16|15.16|0
1755705900000|2025-08-20 16:05:00|17.2|15.2|17.22|15.22|17.3|15.3|17.17|15.17|0
1755706200000|2025-08-20 16:10:00|17.23|15.23|16.81|15.21|17.23|15.29|16.77|15|0
1755706500000|2025-08-20 16:15:00|16.78|15.2|16.68|15.09|16.84|15.24|16.65|15.07|0
1755706800000|2025-08-20 16:20:00|16.69|15.1|16.6|15.02|16.72|15.13|16.58|15|0
1755707100000|2025-08-20 16:25:00|16.61|15.03|16.44|14.88|16.63|15.05|16.44|14.88|0
1755707400000|2025-08-20 16:30:00|16.45|14.89|16.59|15.01|16.65|15.06|16.43|14.87|0
1755707700000|2025-08-20 16:35:00|16.6|15.02|16.69|15.1|16.74|15.14|16.57|14.99|0
1755708000000|2025-08-20 16:40:00|16.68|15.09|16.73|15.14|16.86|15.26|16.66|15.08|0
1755708300000|2025-08-20 16:45:00|16.75|15.15|16.87|15.27|16.9|15.29|16.67|15.08|0
1755708600000|2025-08-20 16:50:00|16.86|15.26|16.88|15.27|16.99|15.37|16.83|15.22|0
1755708900000|2025-08-20 16:55:00|16.93|15.32|17.03|15.41|17.11|15.48|16.89|15.28|0
1755709200000|2025-08-20 17:00:00|17.02|15.4|16.83|15.23|17.03|15.41|16.1|14.56|0
1755709500000|2025-08-20 17:05:00|16.81|15.21|16.67|15.08|16.92|15.31|16.64|15.06|0
1755709800000|2025-08-20 17:10:00|16.68|15.09|16.75|15.15|16.81|15.21|16.59|15.01|0
1755710100000|2025-08-20 17:15:00|16.74|15.12|16.69|15.1|16.81|15.21|16.66|15.07|0
1755710400000|2025-08-20 17:20:00|16.68|15.13|16.77|15.17|16.79|15.19|16.58|15|0
1755710700000|2025-08-20 17:25:00|16.78|15.18|16.76|15.16|16.85|15.24|16.73|15.14|0
1755711000000|2025-08-20 17:30:00|16.75|15.14|16.49|14.92|16.78|15.18|16.46|14.9|0
1755711300000|2025-08-20 17:35:00|16.5|14.93|16.51|14.93|16.56|14.99|16.46|14.9|0
1755711600000|2025-08-20 17:40:00|16.53|14.96|16.45|14.89|16.54|14.97|16.42|14.86|0
1755711900000|2025-08-20 17:45:00|16.44|14.88|16.32|14.77|16.44|14.88|16.24|14.69|0
1755712200000|2025-08-20 17:50:00|16.33|14.78|16.32|14.77|16.37|14.81|16.23|14.69|0
1755712500000|2025-08-20 17:55:00|16.33|14.78|16.42|14.86|16.5|14.93|16.3|14.74|0
1755712800000|2025-08-20 18:00:00|16.43|14.87|16.89|15.29|17.09|15.46|16.43|14.87|0
1755713100000|2025-08-20 18:05:00|16.9|15.34|17.02|15.4|17.1|15.48|16.9|15.3|0
1755713400000|2025-08-20 18:10:00|17.04|15.41|17.11|15.48|17.22|15.58|16.98|15.36|0
1755713700000|2025-08-20 18:15:00|17.13|15.5|17.15|15.52|17.19|15.55|17.02|15.4|0
1755714000000|2025-08-20 18:20:00|17.11|15.51|17.03|15.41|17.25|15.61|17.01|15.39|0
1755714300000|2025-08-20 18:25:00|17.02|15.39|17.02|15.39|17.1|15.47|16.97|15.36|0
1755714600000|2025-08-20 18:30:00|16.97|15.4|16.87|15.26|17.06|15.43|16.86|15.25|0
1755714900000|2025-08-20 18:35:00|16.89|15.28|16.78|15.19|16.96|15.35|16.76|15.16|0
1755715200000|2025-08-20 18:40:00|16.75|15.16|16.67|15.08|16.76|15.17|16.66|15.07|0
1755715500000|2025-08-20 18:45:00|16.65|15.07|16.54|14.96|16.7|15.11|16.49|14.92|0
1755715800000|2025-08-20 18:50:00|16.51|14.94|16.58|15|16.59|15.01|16.46|14.89|0
1755716100000|2025-08-20 18:55:00|16.57|14.99|16.6|15.02|16.65|15.07|16.51|14.94|0
1755716400000|2025-08-20 19:00:00|16.58|15|16.54|14.97|16.67|15.08|16.52|14.94|0
1755716700000|2025-08-20 19:05:00|16.55|14.98|16.46|14.9|16.6|15.02|16.44|14.88|0
1755717000000|2025-08-20 19:10:00|16.47|14.88|16.24|14.69|16.48|14.91|16.22|14.67|0
1755717300000|2025-08-20 19:15:00|16.25|14.71|16.21|14.67|16.28|14.73|16.19|14.65|0
1755717600000|2025-08-20 19:20:00|16.22|14.68|16.11|14.57|16.23|14.68|16.04|14.51|0
1755717900000|2025-08-20 19:25:00|16.12|14.58|16.21|14.67|16.3|14.75|16.11|14.58|0
1755718200000|2025-08-20 19:30:00|16.23|14.68|16.09|14.56|16.24|14.7|16.09|14.56|0
1755718500000|2025-08-20 19:35:00|16.1|14.57|16.12|14.58|16.16|14.62|16.05|14.52|0
1755718800000|2025-08-20 19:40:00|16.11|14.57|16.07|14.54|16.18|14.64|16.07|14.54|0
1755719100000|2025-08-20 19:45:00|16.1|14.56|15.95|14.43|16.1|14.57|15.9|14.39|0
1755719400000|2025-08-20 19:50:00|15.92|14.41|15.95|14.43|16.1|14.56|15.92|14.4|0
1755719700000|2025-08-20 19:55:00|15.96|14.44|16.15|14.61|16.17|14.63|15.91|14.39|0
1755720000000|2025-08-20 20:00:00|16.12|14.59|16.14|14.6|16.21|14.67|16.12|14.58|0
1755720300000|2025-08-20 20:05:00|16.15|14.61|16.16|14.62|16.17|14.63|16.12|14.59|0
1755720600000|2025-08-20 20:10:00|16.15|14.61|16.02|14.5|16.18|14.64|16.02|14.5|0
1755720900000|2025-08-20 20:15:00|16.03|14.49|16.03|14.5|16.06|14.53|16.02|14.49|0
1755721200000|2025-08-20 20:20:00|16.04|14.51|16.04|14.51|16.06|14.53|16.03|14.5|0
1755721500000|2025-08-20 20:25:00|16.05|14.52|16.03|14.51|16.07|14.54|16.03|14.51|0
1755721800000|2025-08-20 20:30:00|16.04|14.5|16.04|14.51|16.05|14.53|16.02|14.5|0
1755722100000|2025-08-20 20:35:00|16.05|14.52|16.04|14.52|16.05|14.52|16.03|14.5|0
1755722400000|2025-08-20 20:40:00|16.05|14.51|16.04|14.51|16.05|14.52|16.03|14.51|0
1755722700000|2025-08-20 20:45:00|16.05|14.52|16.06|14.53|16.07|14.54|16.03|14.5|0
1755723000000|2025-08-20 20:50:00|16.05|14.52|16.04|14.51|16.06|14.53|16.03|14.5|0
1755723300000|2025-08-20 20:55:00|16.17|14.37|16.17|14.37|16.19|14.39|16.16|14.36|0
1755723600000|2025-08-20 21:00:00|16.18|14.38|16.21|14.41|16.22|14.42|16.18|14.38|0
1755723900000|2025-08-20 21:05:00|16.2|14.4|16.2|14.4|16.21|14.41|16.19|14.39|0
1755724200000|2025-08-20 21:10:00|16.21|14.41|16.2|14.4|16.21|14.41|16.2|14.4|0
1755724800000|2025-08-20 21:20:00|16.19|14.39|16.19|14.39|16.19|14.39|16.19|14.39|0
1755725100000|2025-08-20 21:25:00|16.18|14.38|16.18|14.38|16.18|14.38|16.18|14.38|0
1755725400000|2025-08-20 21:30:00|16.17|14.37|16.17|14.37|16.17|14.37|16.17|14.37|0
1755725700000|2025-08-20 21:35:00|16.18|14.38|16.17|14.37|16.18|14.38|16.17|14.37|0
1755726000000|2025-08-20 21:40:00|16.18|14.38|16.17|14.37|16.18|14.38|16.17|14.37|0
1755726300000|2025-08-20 21:45:00|16.18|14.38|16.18|14.38|16.19|14.39|16.18|14.38|0
1755726900000|2025-08-20 21:55:00|16.19|14.39|16.18|14.38|16.19|14.39|16.18|14.38|0
1755727200000|2025-08-20 22:00:00|16.15|14.35|16.13|14.33|16.17|14.37|16.07|14.27|0
1755727500000|2025-08-20 22:05:00|16.14|14.34|16.16|14.36|16.19|14.39|16.1|14.3|0
1755727800000|2025-08-20 22:10:00|16.15|14.35|16.21|14.41|16.22|14.42|16.12|14.32|0
1755728100000|2025-08-20 22:15:00|16.19|14.39|16.27|14.47|16.27|14.47|16.18|14.38|0
1755728400000|2025-08-20 22:20:00|16.28|14.48|16.18|14.38|16.28|14.48|16.18|14.38|0
1755728700000|2025-08-20 22:25:00|16.19|14.39|16.19|14.39|16.23|14.43|16.18|14.38|0
1755729000000|2025-08-20 22:30:00|16.18|14.38|16.23|14.43|16.23|14.43|16.16|14.36|0
1755729300000|2025-08-20 22:35:00|16.22|14.42|16.26|14.46|16.27|14.47|16.22|14.42|0
1755729600000|2025-08-20 22:40:00|16.27|14.47|16.24|14.44|16.27|14.47|16.24|14.44|0
1755729900000|2025-08-20 22:45:00|16.25|14.45|16.24|14.44|16.26|14.46|16.23|14.43|0
1755730200000|2025-08-20 22:50:00|16.23|14.43|16.24|14.44|16.24|14.44|16.22|14.42|0
1755730500000|2025-08-20 22:55:00|16.23|14.43|16.24|14.44|16.25|14.45|16.22|14.42|0
1755730800000|2025-08-20 23:00:00|16.23|14.43|16.25|14.45|16.26|14.46|16.21|14.41|0
1755731100000|2025-08-20 23:05:00|16.26|14.46|16.2|14.4|16.29|14.49|16.19|14.39|0
1755731400000|2025-08-20 23:10:00|16.19|14.39|16.23|14.43|16.24|14.44|16.19|14.39|0
1755731700000|2025-08-20 23:15:00|16.24|14.44|16.23|14.43|16.24|14.44|16.21|14.41|0
1755732000000|2025-08-20 23:20:00|16.24|14.44|16.25|14.45|16.26|14.46|16.23|14.43|0
1755732300000|2025-08-20 23:25:00|16.26|14.46|16.27|14.47|16.28|14.48|16.24|14.44|0
1755732600000|2025-08-20 23:30:00|16.28|14.48|16.31|14.51|16.32|14.52|16.27|14.47|0
1755732900000|2025-08-20 23:35:00|16.3|14.5|16.28|14.48|16.32|14.52|16.28|14.48|0
1755733200000|2025-08-20 23:40:00|16.29|14.49|16.28|14.48|16.29|14.49|16.26|14.46|0
1755733500000|2025-08-20 23:45:00|16.29|14.49|16.31|14.51|16.31|14.51|16.26|14.46|0
1755733800000|2025-08-20 23:50:00|16.3|14.5|16.23|14.43|16.31|14.51|16.23|14.43|0
1755734100000|2025-08-20 23:55:00|16.22|14.42|16.22|14.42|16.25|14.45|16.21|14.41|0
1755734400000|2025-08-21 00:00:00|16.23|14.43|16.27|14.47|16.3|14.5|16.23|14.43|0
1755734700000|2025-08-21 00:05:00|16.28|14.48|16.28|14.48|16.3|14.5|16.24|14.44|0
1755735000000|2025-08-21 00:10:00|16.29|14.49|16.28|14.48|16.29|14.49|16.21|14.41|0
1755735300000|2025-08-21 00:15:00|16.26|14.46|16.33|14.77|16.33|14.77|16.14|14.46|0
1755735600000|2025-08-21 00:20:00|16.34|14.78|16.4|14.84|16.43|14.87|16.31|14.76|0
1755735900000|2025-08-21 00:25:00|16.42|14.85|16.46|14.89|16.5|14.93|16.41|14.84|0
1755736200000|2025-08-21 00:30:00|16.47|14.9|16.31|14.76|16.47|14.9|16.28|14.73|0
1755736500000|2025-08-21 00:35:00|16.3|14.75|16.25|14.71|16.33|14.77|16.25|14.7|0
1755736800000|2025-08-21 00:40:00|16.24|14.7|16.26|14.71|16.28|14.73|16.23|14.69|0
1755737100000|2025-08-21 00:45:00|16.25|14.7|16.37|14.81|16.39|14.83|16.24|14.69|0
1755737400000|2025-08-21 00:50:00|16.38|14.82|16.4|14.84|16.49|14.92|16.29|14.74|0
1755737700000|2025-08-21 00:55:00|16.41|14.85|16.42|14.86|16.42|14.86|16.38|14.82|0
1755738000000|2025-08-21 01:00:00|16.43|14.87|16.37|14.81|16.43|14.87|16.33|14.78|0
1755738300000|2025-08-21 01:05:00|16.36|14.8|16.42|14.86|16.44|14.87|16.35|14.79|0
1755738600000|2025-08-21 01:10:00|16.41|14.85|16.43|14.86|16.46|14.89|16.38|14.82|0
1755738900000|2025-08-21 01:15:00|16.42|14.87|16.42|14.85|16.45|14.88|16.39|14.83|0
1755739200000|2025-08-21 01:20:00|16.43|14.86|16.39|14.83|16.43|14.87|16.39|14.83|0
1755739500000|2025-08-21 01:25:00|16.36|14.8|16.36|14.8|16.38|14.82|16.34|14.78|0
1755739800000|2025-08-21 01:30:00|16.35|14.79|16.36|14.8|16.37|14.81|16.33|14.77|0
1755740100000|2025-08-21 01:35:00|16.37|14.81|16.36|14.8|16.38|14.82|16.34|14.79|0
1755740400000|2025-08-21 01:40:00|16.35|14.79|16.32|14.76|16.37|14.81|16.28|14.73|0
1755740700000|2025-08-21 01:45:00|16.3|14.77|16.3|14.75|16.32|14.77|16.28|14.73|0
1755741000000|2025-08-21 01:50:00|16.29|14.74|16.05|14.52|16.3|14.75|16.02|14.5|0
1755741300000|2025-08-21 01:55:00|16.04|14.51|15.9|14.38|16.05|14.52|15.88|14.37|0
1755741600000|2025-08-21 02:00:00|15.91|14.4|15.88|14.37|15.92|14.4|15.88|14.36|0
1755741900000|2025-08-21 02:05:00|15.87|14.36|15.94|14.42|15.97|14.45|15.87|14.36|0
1755742200000|2025-08-21 02:10:00|15.93|14.41|15.93|14.41|15.96|14.44|15.89|14.38|0
1755742500000|2025-08-21 02:15:00|15.88|14.42|15.88|14.36|15.92|14.42|15.86|14.35|0
1755742800000|2025-08-21 02:20:00|15.87|14.37|15.89|14.38|15.9|14.39|15.87|14.36|0
1755743100000|2025-08-21 02:25:00|15.9|14.37|15.89|14.37|15.9|14.39|15.87|14.36|0
1755743400000|2025-08-21 02:30:00|15.9|14.38|15.89|14.37|15.91|14.4|15.87|14.36|0
1755743700000|2025-08-21 02:35:00|15.9|14.38|15.88|14.37|15.9|14.39|15.87|14.35|0
1755744000000|2025-08-21 02:40:00|15.89|14.38|15.89|14.38|15.9|14.38|15.87|14.36|0
1755744300000|2025-08-21 02:45:00|15.88|14.37|15.87|14.36|15.9|14.39|15.87|14.36|0
1755744600000|2025-08-21 02:50:00|15.88|14.37|15.89|14.38|15.9|14.38|15.86|14.35|0
1755744900000|2025-08-21 02:55:00|15.9|14.37|15.89|14.38|15.9|14.38|15.88|14.37|0
1755745200000|2025-08-21 03:00:00|15.9|14.37|15.9|14.38|15.91|14.39|15.87|14.36|0
1755745500000|2025-08-21 03:05:00|15.89|14.37|15.84|14.33|15.9|14.39|15.83|14.32|0
1755745800000|2025-08-21 03:10:00|15.82|14.32|15.84|14.33|15.85|14.34|15.82|14.32|0
1755746100000|2025-08-21 03:15:00|15.85|14.34|15.89|14.38|15.89|14.38|15.83|14.32|0
1755746400000|2025-08-21 03:20:00|15.9|14.39|15.88|14.37|15.92|14.41|15.88|14.36|0
1755746700000|2025-08-21 03:25:00|15.87|14.36|15.88|14.36|15.9|14.39|15.87|14.36|0
1755747000000|2025-08-21 03:30:00|15.87|14.37|15.89|14.38|15.91|14.39|15.85|14.34|0
1755747300000|2025-08-21 03:35:00|15.88|14.37|15.89|14.37|15.9|14.39|15.87|14.36|0
1755747600000|2025-08-21 03:40:00|15.88|14.38|15.88|14.37|15.9|14.38|15.87|14.36|0
1755747900000|2025-08-21 03:45:00|15.87|14.36|15.9|14.38|15.91|14.4|15.87|14.36|0
1755748200000|2025-08-21 03:50:00|15.89|14.37|15.89|14.38|15.9|14.39|15.88|14.37|0
1755748500000|2025-08-21 03:55:00|15.9|14.39|15.9|14.38|15.91|14.4|15.87|14.36|0
1755748800000|2025-08-21 04:00:00|16.11|14.58|16|14.48|16.13|14.59|15.89|14.38|0
1755749100000|2025-08-21 04:05:00|16.01|14.49|16|14.47|16.02|14.49|15.98|14.46|0
1755749400000|2025-08-21 04:10:00|15.99|14.48|16.01|14.48|16.04|14.51|15.98|14.46|0
1755749700000|2025-08-21 04:15:00|16|14.47|15.99|14.47|16.01|14.49|15.97|14.45|0
1755750000000|2025-08-21 04:20:00|16|14.48|15.97|14.45|16.01|14.48|15.97|14.45|0
1755750300000|2025-08-21 04:25:00|15.96|14.44|15.98|14.46|16|14.48|15.96|14.44|0
1755750600000|2025-08-21 04:30:00|15.99|14.47|15.99|14.47|16.01|14.49|15.96|14.44|0
1755750900000|2025-08-21 04:35:00|16|14.48|16|14.47|16.01|14.49|15.99|14.46|0
1755751200000|2025-08-21 04:40:00|16.01|14.48|16.04|14.51|16.08|14.55|16.01|14.48|0
1755751500000|2025-08-21 04:45:00|16.03|14.5|16.05|14.52|16.06|14.53|16.02|14.49|0
1755751800000|2025-08-21 04:50:00|16.04|14.51|16.05|14.52|16.06|14.53|16.04|14.51|0
1755752100000|2025-08-21 04:55:00|16.04|14.51|16.1|14.56|16.1|14.56|16.03|14.51|0
1755752400000|2025-08-21 05:00:00|16.07|14.54|16.05|14.52|16.11|14.57|16.04|14.51|0
1755752700000|2025-08-21 05:05:00|16.06|14.53|16.14|14.61|16.17|14.63|16.03|14.51|0
1755753000000|2025-08-21 05:10:00|16.17|14.63|16.14|14.6|16.18|14.64|16.13|14.59|0
1755753300000|2025-08-21 05:15:00|16.15|14.61|16.09|14.56|16.17|14.63|16.08|14.55|0
1755753600000|2025-08-21 05:20:00|16.1|14.57|16.12|14.58|16.12|14.58|16.07|14.54|0
1755753900000|2025-08-21 05:25:00|16.1|14.57|16.2|14.66|16.21|14.67|16.08|14.55|0
1755754200000|2025-08-21 05:30:00|16.19|14.65|16.2|14.66|16.23|14.69|16.18|14.64|0
1755754500000|2025-08-21 05:35:00|16.21|14.67|16.2|14.65|16.22|14.67|16.17|14.63|0
1755754800000|2025-08-21 05:40:00|16.21|14.66|16.19|14.65|16.22|14.68|16.18|14.64|0
1755755100000|2025-08-21 05:45:00|16.2|14.66|16.2|14.66|16.22|14.68|16.18|14.64|0
1755755400000|2025-08-21 05:50:00|16.21|14.67|16.19|14.65|16.21|14.67|16.17|14.63|0
1755755700000|2025-08-21 05:55:00|16.18|14.64|16.03|14.51|16.2|14.66|16.02|14.49|0
1755756000000|2025-08-21 06:00:00|16.04|14.5|16.03|14.5|16.07|14.54|16|14.48|0
1755756300000|2025-08-21 06:05:00|16.04|14.51|15.99|14.47|16.08|14.55|15.99|14.46|0
1755756600000|2025-08-21 06:10:00|15.97|14.45|15.97|14.45|16|14.48|15.95|14.43|0
1755756900000|2025-08-21 06:15:00|15.96|14.44|15.88|14.37|16|14.47|15.85|14.34|0
1755757200000|2025-08-21 06:20:00|15.9|14.38|15.89|14.38|15.92|14.4|15.87|14.36|0
1755757500000|2025-08-21 06:25:00|15.9|14.37|15.93|14.42|15.95|14.43|15.84|14.33|0
1755757800000|2025-08-21 06:30:00|15.94|14.41|15.89|14.38|15.95|14.43|15.87|14.36|0
1755758100000|2025-08-21 06:35:00|15.9|14.37|15.9|14.39|15.91|14.4|15.86|14.35|0
1755758400000|2025-08-21 06:40:00|15.89|14.37|15.89|14.38|15.91|14.39|15.87|14.36|0
1755758700000|2025-08-21 06:45:00|15.9|14.37|15.89|14.38|15.91|14.39|15.88|14.36|0
1755759000000|2025-08-21 06:50:00|15.9|14.37|15.89|14.38|15.9|14.39|15.88|14.37|0
1755759300000|2025-08-21 06:55:00|15.87|14.36|15.88|14.37|15.9|14.39|15.86|14.35|0
1755759600000|2025-08-21 07:00:00|15.89|14.38|15.94|14.42|15.96|14.44|15.87|14.36|0
1755759900000|2025-08-21 07:05:00|15.92|14.41|15.92|14.4|15.98|14.45|15.89|14.37|0
1755760200000|2025-08-21 07:10:00|15.91|14.41|15.99|14.47|16.01|14.49|15.88|14.37|0
1755760500000|2025-08-21 07:15:00|15.97|14.46|16.03|14.51|16.07|14.54|15.96|14.44|0
1755760800000|2025-08-21 07:20:00|16.05|14.5|16.06|14.53|16.07|14.54|16.02|14.49|0
1755761100000|2025-08-21 07:25:00|16.04|14.52|16.1|14.57|16.11|14.58|16.02|14.5|0
1755761400000|2025-08-21 07:30:00|16.09|14.56|16.05|14.52|16.14|14.6|16.03|14.5|0
1755761700000|2025-08-21 07:35:00|16.04|14.51|16.04|14.52|16.07|14.54|16.02|14.5|0
1755762000000|2025-08-21 07:40:00|16.03|14.51|16.05|14.52|16.08|14.55|16.02|14.49|0
1755762300000|2025-08-21 07:45:00|16.06|14.53|15.99|14.47|16.06|14.53|15.96|14.44|0
1755762600000|2025-08-21 07:50:00|15.98|14.46|15.94|14.42|15.99|14.47|15.92|14.4|0
1755762900000|2025-08-21 07:55:00|15.95|14.43|15.94|14.42|15.97|14.45|15.92|14.4|0
1755763200000|2025-08-21 08:00:00|15.95|14.43|15.95|14.43|15.98|14.46|15.89|14.38|0
1755763500000|2025-08-21 08:05:00|15.96|14.44|15.89|14.37|15.97|14.45|15.87|14.36|0
1755763800000|2025-08-21 08:10:00|15.9|14.38|15.94|14.42|15.97|14.45|15.88|14.36|0
1755764100000|2025-08-21 08:15:00|15.95|14.43|16.08|14.55|16.11|14.57|15.93|14.41|0
1755764400000|2025-08-21 08:20:00|16.07|14.54|16.05|14.52|16.1|14.56|16|14.47|0
1755764700000|2025-08-21 08:25:00|16.04|14.51|16.05|14.52|16.07|14.54|16.02|14.49|0
1755765000000|2025-08-21 08:30:00|16.04|14.51|16|14.47|16.06|14.53|15.93|14.41|0
1755765300000|2025-08-21 08:35:00|16.01|14.48|16|14.48|16.01|14.49|15.97|14.45|0
1755765600000|2025-08-21 08:40:00|16.01|14.47|15.98|14.46|16.02|14.5|15.97|14.45|0
1755765900000|2025-08-21 08:45:00|15.99|14.47|16.09|14.56|16.1|14.57|15.98|14.45|0
1755766200000|2025-08-21 08:50:00|16.1|14.57|16.15|14.61|16.19|14.65|16.09|14.56|0
1755766500000|2025-08-21 08:55:00|16.16|14.62|16.27|14.72|16.29|14.74|16.13|14.59|0
1755766800000|2025-08-21 09:00:00|16.25|14.7|16.26|14.71|16.34|14.79|16.24|14.69|0
1755767100000|2025-08-21 09:05:00|16.27|14.72|16.29|14.74|16.35|14.79|16.25|14.7|0
1755767400000|2025-08-21 09:10:00|16.3|14.73|16.25|14.7|16.32|14.76|16.23|14.68|0
1755767700000|2025-08-21 09:15:00|16.26|14.71|16.25|14.71|16.27|14.72|16.23|14.68|0
1755768000000|2025-08-21 09:20:00|16.26|14.72|16.25|14.7|16.28|14.73|16.23|14.68|0
1755768300000|2025-08-21 09:25:00|16.24|14.69|16.25|14.7|16.27|14.72|16.23|14.69|0
1755768600000|2025-08-21 09:30:00|16.26|14.71|16.2|14.66|16.26|14.71|16.2|14.65|0
1755768900000|2025-08-21 09:35:00|16.21|14.67|16.2|14.66|16.22|14.68|16.19|14.65|0
1755769200000|2025-08-21 09:40:00|16.21|14.67|16.15|14.61|16.22|14.67|16.13|14.6|0
1755769500000|2025-08-21 09:45:00|16.14|14.6|16.15|14.61|16.17|14.63|16.14|14.6|0
1755769800000|2025-08-21 09:50:00|16.16|14.62|16.21|14.66|16.22|14.67|16.15|14.61|0
1755770100000|2025-08-21 09:55:00|16.2|14.65|16.29|14.74|16.3|14.75|16.19|14.65|0
1755770400000|2025-08-21 10:00:00|16.3|14.75|16.34|14.79|16.43|14.86|16.24|14.7|0
1755770700000|2025-08-21 10:05:00|16.36|14.78|16.33|14.77|16.36|14.81|16.28|14.73|0
1755771000000|2025-08-21 10:10:00|16.3|14.75|16.37|14.81|16.38|14.82|16.3|14.75|0
1755771300000|2025-08-21 10:15:00|16.36|14.8|16.48|14.91|16.51|14.94|16.36|14.8|0
1755771600000|2025-08-21 10:20:00|16.46|14.89|16.41|14.84|16.53|14.96|16.39|14.83|0
1755771900000|2025-08-21 10:25:00|16.42|14.85|16.36|14.8|16.45|14.88|16.36|14.8|0
1755772200000|2025-08-21 10:30:00|16.35|14.79|16.42|14.86|16.42|14.86|16.29|14.74|0
1755772500000|2025-08-21 10:35:00|16.4|14.83|16.4|14.84|16.44|14.87|16.37|14.81|0
1755772800000|2025-08-21 10:40:00|16.42|14.86|16.41|14.85|16.44|14.87|16.39|14.83|0
1755773100000|2025-08-21 10:45:00|16.42|14.86|16.42|14.86|16.43|14.86|16.4|14.83|0
1755773400000|2025-08-21 10:50:00|16.43|14.87|16.35|14.79|16.43|14.87|16.34|14.78|0
1755773700000|2025-08-21 10:55:00|16.36|14.8|16.35|14.8|16.4|14.84|16.32|14.77|0
1755774000000|2025-08-21 11:00:00|16.31|14.76|16.29|14.74|16.37|14.81|16.22|14.68|0
1755774300000|2025-08-21 11:05:00|16.28|14.73|16.31|14.76|16.33|14.78|16.24|14.69|0
1755774600000|2025-08-21 11:10:00|16.33|14.78|16.36|14.8|16.37|14.81|16.27|14.72|0
1755774900000|2025-08-21 11:15:00|16.35|14.81|16.36|14.8|16.38|14.82|16.34|14.78|0
1755775200000|2025-08-21 11:20:00|16.35|14.79|16.3|14.74|16.38|14.82|16.29|14.74|0
1755775500000|2025-08-21 11:25:00|16.29|14.75|16.35|14.79|16.37|14.81|16.29|14.74|0
1755775800000|2025-08-21 11:30:00|16.37|14.81|16.36|14.8|16.39|14.82|16.34|14.78|0
1755776100000|2025-08-21 11:35:00|16.35|14.79|16.45|14.89|16.49|14.92|16.32|14.77|0
1755776400000|2025-08-21 11:40:00|16.44|14.88|16.45|14.89|16.47|14.9|16.39|14.83|0
1755776700000|2025-08-21 11:45:00|16.46|14.9|16.54|14.97|16.62|15.04|16.45|14.88|0
1755777000000|2025-08-21 11:50:00|16.55|15.02|16.58|15|16.61|15.02|16.55|14.97|0
1755777300000|2025-08-21 11:55:00|16.57|15.01|16.5|14.93|16.58|15.01|16.5|14.92|0
1755777600000|2025-08-21 12:00:00|16.51|14.94|16.67|15.09|16.71|15.12|16.51|14.94|0
1755777900000|2025-08-21 12:05:00|16.64|15.08|16.66|15.07|16.7|15.11|16.59|15.01|0
1755778200000|2025-08-21 12:10:00|16.67|15.08|16.77|15.17|16.8|15.2|16.66|15.07|0
1755778500000|2025-08-21 12:15:00|16.78|15.18|16.92|15.31|16.99|15.37|16.75|15.16|0
1755778800000|2025-08-21 12:20:00|16.93|15.32|16.76|15.16|16.94|15.33|16.76|15.16|0
1755779100000|2025-08-21 12:25:00|16.77|15.17|16.81|15.21|16.85|15.24|16.75|15.15|0
1755779400000|2025-08-21 12:30:00|15.44|13.97|16.6|15.02|16.82|15.22|15.33|13.87|0
1755779700000|2025-08-21 12:35:00|16.62|15.04|16.76|15.17|16.79|15.19|16.62|15.04|0
1755780000000|2025-08-21 12:40:00|16.78|15.18|16.84|15.24|16.85|15.25|16.74|15.14|0
1755780300000|2025-08-21 12:45:00|16.82|15.23|16.99|15.37|17|15.38|16.82|15.21|0
1755780600000|2025-08-21 12:50:00|16.98|15.39|16.97|15.35|17.01|15.39|16.94|15.33|0
1755780900000|2025-08-21 12:55:00|16.98|15.37|16.98|15.36|17.01|15.39|16.93|15.32|0
1755781200000|2025-08-21 13:00:00|16.95|15.33|16.98|15.36|17.05|15.43|16.95|15.33|0
1755781500000|2025-08-21 13:05:00|16.99|15.38|16.87|15.27|17|15.38|16.84|15.23|0
1755781800000|2025-08-21 13:10:00|16.88|15.26|16.87|15.26|16.92|15.31|16.84|15.24|0
1755782100000|2025-08-21 13:15:00|16.88|15.28|16.92|15.31|16.95|15.33|16.86|15.25|0
1755782400000|2025-08-21 13:20:00|16.91|15.3|16.89|15.28|16.94|15.33|16.86|15.25|0
1755782700000|2025-08-21 13:25:00|16.9|15.29|16.84|15.24|16.91|15.3|16.84|15.24|0
1755783000000|2025-08-21 13:30:00|16.74|15.15|16.77|15.17|17.06|15.44|16.65|15.06|0
1755783300000|2025-08-21 13:35:00|16.8|15.2|16.82|15.22|16.99|15.37|16.76|15.16|0
1755783600000|2025-08-21 13:40:00|16.85|15.24|16.83|15.23|17.05|15.43|16.82|15.22|0
1755783900000|2025-08-21 13:45:00|16.84|15.24|16.94|15.33|17.56|15.88|16.84|15.24|0
1755784200000|2025-08-21 13:50:00|16.95|15.35|17.08|15.45|17.18|15.54|16.91|15.3|0
1755784500000|2025-08-21 13:55:00|17.1|15.47|17.26|15.62|17.34|15.68|17.03|15.41|0
1755784800000|2025-08-21 14:00:00|17.28|15.63|16.66|15.08|17.45|15.79|16.62|15.04|0
1755785100000|2025-08-21 14:05:00|16.65|15.07|16.57|14.99|16.69|15.1|16.5|14.93|0
1755785400000|2025-08-21 14:10:00|16.59|15.01|16.5|14.93|16.64|15.06|16.41|14.84|0
1755785700000|2025-08-21 14:15:00|16.49|14.92|16.27|14.72|16.52|14.95|16.18|14.64|0
1755786000000|2025-08-21 14:20:00|16.28|14.73|16.2|14.66|16.31|14.76|16.17|14.63|0
1755786300000|2025-08-21 14:25:00|16.19|14.65|16.06|14.53|16.31|14.75|16.03|14.5|0
1755786600000|2025-08-21 14:30:00|16.07|14.54|16.32|14.76|16.39|14.83|16.05|14.52|0
1755786900000|2025-08-21 14:35:00|16.31|14.75|16.63|15.04|16.65|15.06|16.28|14.73|0
1755787200000|2025-08-21 14:40:00|16.6|15.02|16.41|14.85|16.7|15.11|16.41|14.85|0
1755787500000|2025-08-21 14:45:00|16.42|14.84|16.46|14.89|16.55|14.97|16.27|14.72|0
1755787800000|2025-08-21 14:50:00|16.44|14.87|16.31|14.75|16.47|14.91|16.26|14.71|0
1755788100000|2025-08-21 14:55:00|16.32|14.76|16.21|14.66|16.36|14.81|16.14|14.6|0
1755788400000|2025-08-21 15:00:00|16.2|14.65|16.25|14.7|16.27|14.72|16.09|14.55|0
1755788700000|2025-08-21 15:05:00|16.24|14.69|16.36|14.8|16.39|14.83|16.24|14.69|0
1755789000000|2025-08-21 15:10:00|16.35|14.79|16.82|15.22|16.9|15.29|16.33|14.78|0
1755789300000|2025-08-21 15:15:00|16.83|15.23|16.54|14.96|16.92|15.31|16.53|14.96|0
1755789600000|2025-08-21 15:20:00|16.53|14.94|16.27|14.72|16.58|15|16.21|14.66|0
1755789900000|2025-08-21 15:25:00|16.26|14.71|16.42|14.85|16.53|14.95|16.25|14.71|0
1755790200000|2025-08-21 15:30:00|16.46|14.89|16.26|14.71|16.48|14.91|16.19|14.65|0
1755790500000|2025-08-21 15:35:00|16.25|14.72|16.35|14.8|16.35|14.8|16.18|14.64|0
1755790800000|2025-08-21 15:40:00|16.34|14.78|16.27|14.72|16.36|14.8|16.22|14.67|0
1755791100000|2025-08-21 15:45:00|16.26|14.71|16.41|14.85|16.47|14.9|16.25|14.71|0
1755791400000|2025-08-21 15:50:00|16.42|14.86|16.73|15.14|16.79|15.19|16.41|14.85|0
1755791700000|2025-08-21 15:55:00|16.71|15.12|16.82|15.22|16.9|15.29|16.71|15.12|0
1755792000000|2025-08-21 16:00:00|16.83|15.23|17.04|15.41|17.08|15.45|16.82|15.22|0
1755792300000|2025-08-21 16:05:00|17.01|15.39|16.99|15.37|17.03|15.41|16.91|15.3|0
1755792600000|2025-08-21 16:10:00|16.98|15.33|16.85|15.24|17.06|15.43|16.84|15.23|0
1755792900000|2025-08-21 16:15:00|16.84|15.23|16.82|15.22|16.89|15.28|16.79|15.19|0
1755793200000|2025-08-21 16:20:00|16.83|15.23|16.85|15.24|16.92|15.31|16.78|15.18|0
1755793500000|2025-08-21 16:25:00|16.86|15.26|17.03|15.41|17.08|15.45|16.82|15.21|0
1755793800000|2025-08-21 16:30:00|17.02|15.4|17.01|15.39|17.03|15.41|16.86|15.25|0
1755794100000|2025-08-21 16:35:00|17|15.38|16.85|15.25|17.06|15.43|16.81|15.21|0
1755794400000|2025-08-21 16:40:00|16.86|15.24|16.84|15.23|16.88|15.28|16.73|15.14|0
1755794700000|2025-08-21 16:45:00|16.83|15.22|16.92|15.31|16.96|15.35|16.81|15.21|0
1755795000000|2025-08-21 16:50:00|16.94|15.33|16.74|15.15|16.95|15.33|16.71|15.12|0
1755795300000|2025-08-21 16:55:00|16.75|15.14|17.11|15.48|17.17|15.54|16.71|15.12|0
1755795600000|2025-08-21 17:00:00|17.1|15.47|16.93|15.32|17.1|15.47|16.93|15.32|0
1755795900000|2025-08-21 17:05:00|16.94|15.31|16.94|15.33|17|15.38|16.81|15.21|0
1755796200000|2025-08-21 17:10:00|16.96|15.34|17.14|15.51|17.18|15.55|16.92|15.31|0
1755796500000|2025-08-21 17:15:00|17.17|15.54|17.25|15.61|17.32|15.67|17.13|15.5|0
1755796800000|2025-08-21 17:20:00|17.24|15.59|17.35|15.7|17.42|15.76|17.21|15.57|0
1755797100000|2025-08-21 17:25:00|17.36|15.71|17.27|15.63|17.48|15.82|17.2|15.56|0
1755797400000|2025-08-21 17:30:00|17.28|15.64|17.04|15.41|17.29|15.65|17.03|15.41|0
1755797700000|2025-08-21 17:35:00|17.03|15.43|16.75|15.15|17.06|15.43|16.74|15.14|0
1755798000000|2025-08-21 17:40:00|16.73|15.13|16.67|15.09|16.75|15.15|16.62|15.04|0
1755798300000|2025-08-21 17:45:00|16.66|15.08|16.6|15.02|16.73|15.13|16.57|14.99|0
1755798600000|2025-08-21 17:50:00|16.59|15.01|16.75|15.15|16.8|15.2|16.55|14.97|0
1755798900000|2025-08-21 17:55:00|16.76|15.16|16.74|15.14|16.79|15.19|16.69|15.1|0
1755799200000|2025-08-21 18:00:00|16.75|15.16|16.75|15.15|16.79|15.19|16.61|15.03|0
1755799500000|2025-08-21 18:05:00|16.76|15.16|16.74|15.15|16.78|15.18|16.61|15.03|0
1755799800000|2025-08-21 18:10:00|16.77|15.17|16.69|15.1|16.8|15.2|16.64|15.06|0
1755800100000|2025-08-21 18:15:00|16.71|15.12|16.63|15.04|16.73|15.13|16.61|15.03|0
1755800400000|2025-08-21 18:20:00|16.6|15.05|16.67|15.08|16.68|15.09|16.55|14.97|0
1755800700000|2025-08-21 18:25:00|16.68|15.09|16.74|15.14|16.79|15.19|16.61|15.03|0
1755801000000|2025-08-21 18:30:00|16.73|15.16|16.84|15.24|16.86|15.25|16.73|15.16|0
1755801300000|2025-08-21 18:35:00|16.85|15.23|16.65|15.06|16.85|15.23|16.6|15.02|0
1755801600000|2025-08-21 18:40:00|16.64|15.07|16.74|15.15|16.74|15.15|16.59|15.01|0
1755801900000|2025-08-21 18:45:00|16.75|15.16|16.83|15.23|16.91|15.3|16.71|15.12|0
1755802200000|2025-08-21 18:50:00|16.82|15.22|16.55|14.97|16.82|15.22|16.55|14.97|0
1755802500000|2025-08-21 18:55:00|16.57|14.99|16.53|14.96|16.74|15.14|16.5|14.93|0
1755802800000|2025-08-21 19:00:00|16.52|14.95|16.52|14.95|16.56|14.98|16.46|14.89|0
1755803100000|2025-08-21 19:05:00|16.51|14.94|16.42|14.86|16.53|14.95|16.42|14.85|0
1755803400000|2025-08-21 19:10:00|16.41|14.85|16.42|14.85|16.45|14.89|16.39|14.83|0
1755803700000|2025-08-21 19:15:00|16.43|14.87|16.5|14.93|16.57|14.99|16.43|14.87|0
1755804000000|2025-08-21 19:20:00|16.48|14.91|16.54|14.96|16.56|14.99|16.48|14.91|0
1755804300000|2025-08-21 19:25:00|16.53|14.95|16.57|14.99|16.6|15.02|16.5|14.93|0
1755804600000|2025-08-21 19:30:00|16.56|15|16.59|15.01|16.61|15.03|16.51|14.94|0
1755804900000|2025-08-21 19:35:00|16.6|15.02|16.68|15.09|16.7|15.11|16.58|15|0
1755805200000|2025-08-21 19:40:00|16.71|15.11|16.75|15.15|16.76|15.17|16.58|15|0
1755805500000|2025-08-21 19:45:00|16.74|15.14|16.75|15.15|16.77|15.17|16.63|15.05|0
1755805800000|2025-08-21 19:50:00|16.74|15.14|16.66|15.08|16.75|15.15|16.57|15|0
1755806100000|2025-08-21 19:55:00|16.64|15.06|16.72|15.13|16.83|15.23|16.53|14.96|0
1755806400000|2025-08-21 20:00:00|16.7|15.11|16.75|15.15|16.76|15.16|16.63|15.04|0
1755806700000|2025-08-21 20:05:00|16.74|15.16|16.72|15.13|16.77|15.17|16.72|15.13|0
1755807000000|2025-08-21 20:10:00|16.73|15.11|16.66|15.07|16.77|15.17|16.65|15.07|0
1755807300000|2025-08-21 20:15:00|16.67|15.08|16.68|15.09|16.7|15.11|16.66|15.07|0
1755807600000|2025-08-21 20:20:00|16.69|15.1|16.68|15.09|16.7|15.11|16.67|15.09|0
1755807900000|2025-08-21 20:25:00|16.67|15.08|16.69|15.1|16.7|15.11|16.67|15.08|0
1755808200000|2025-08-21 20:30:00|16.68|15.09|16.68|15.09|16.7|15.11|16.67|15.08|0
1755808500000|2025-08-21 20:35:00|16.69|15.1|16.68|15.09|16.69|15.1|16.67|15.08|0
1755808800000|2025-08-21 20:40:00|16.69|15.1|16.68|15.09|16.7|15.11|16.65|15.07|0
1755809100000|2025-08-21 20:45:00|16.69|15.1|16.62|15.04|16.7|15.11|16.62|15.04|0
1755809400000|2025-08-21 20:50:00|16.63|15.05|16.65|15.06|16.65|15.07|16.62|15.04|0
1755809700000|2025-08-21 20:55:00|16.75|14.95|16.75|14.95|16.78|14.98|16.75|14.95|0
1755810000000|2025-08-21 21:00:00|16.76|14.96|16.78|14.98|16.78|14.98|16.76|14.96|0
1755810300000|2025-08-21 21:05:00|16.77|14.97|16.76|14.96|16.79|14.99|16.76|14.96|0
1755810600000|2025-08-21 21:10:00|16.77|14.97|16.75|14.95|16.77|14.97|16.75|14.95|0
1755810900000|2025-08-21 21:15:00|16.74|14.94|16.74|14.94|16.74|14.94|16.73|14.93|0
1755811200000|2025-08-21 21:20:00|16.75|14.95|16.74|14.94|16.76|14.96|16.72|14.92|0
1755811500000|2025-08-21 21:25:00|16.75|14.95|16.74|14.94|16.75|14.95|16.74|14.94|0
1755811800000|2025-08-21 21:30:00|16.73|14.93|16.74|14.94|16.74|14.94|16.73|14.93|0
1755812400000|2025-08-21 21:40:00|16.75|14.95|16.74|14.94|16.75|14.95|16.74|14.94|0
1755813000000|2025-08-21 21:50:00|16.73|14.93|16.74|14.94|16.74|14.94|16.73|14.93|0
1755813300000|2025-08-21 21:55:00|16.73|14.93|16.72|14.92|16.73|14.93|16.72|14.92|0
1755813600000|2025-08-21 22:00:00|16.69|14.89|16.65|14.85|16.69|14.89|16.58|14.78|0
1755813900000|2025-08-21 22:05:00|16.64|14.84|16.62|14.82|16.66|14.86|16.6|14.8|0
1755814200000|2025-08-21 22:10:00|16.61|14.81|16.61|14.81|16.62|14.82|16.58|14.78|0
1755814500000|2025-08-21 22:15:00|16.62|14.82|16.58|14.78|16.62|14.82|16.56|14.76|0
1755814800000|2025-08-21 22:20:00|16.57|14.77|16.6|14.8|16.6|14.8|16.56|14.76|0
1755815100000|2025-08-21 22:25:00|16.61|14.81|16.67|14.87|16.67|14.87|16.6|14.8|0
1755815400000|2025-08-21 22:30:00|16.66|14.86|16.65|14.85|16.67|14.87|16.63|14.83|0
1755815700000|2025-08-21 22:35:00|16.66|14.86|16.59|14.79|16.67|14.87|16.59|14.79|0
1755816000000|2025-08-21 22:40:00|16.6|14.8|16.55|14.75|16.61|14.81|16.55|14.75|0
1755816300000|2025-08-21 22:45:00|16.54|14.74|16.6|14.8|16.6|14.8|16.54|14.74|0
1755816600000|2025-08-21 22:50:00|16.59|14.79|16.57|14.77|16.6|14.8|16.57|14.77|0
1755816900000|2025-08-21 22:55:00|16.56|14.76|16.56|14.76|16.56|14.76|16.54|14.74|0
1755817200000|2025-08-21 23:00:00|16.57|14.77|16.58|14.78|16.59|14.79|16.57|14.77|0
1755817500000|2025-08-21 23:05:00|16.59|14.79|16.6|14.8|16.61|14.81|16.58|14.78|0
1755817800000|2025-08-21 23:10:00|16.61|14.81|16.6|14.8|16.61|14.81|16.59|14.79|0
1755818100000|2025-08-21 23:15:00|16.59|14.79|16.55|14.75|16.59|14.79|16.55|14.75|0
1755818400000|2025-08-21 23:20:00|16.54|14.74|16.53|14.73|16.55|14.75|16.53|14.73|0
1755818700000|2025-08-21 23:25:00|16.54|14.74|16.54|14.74|16.54|14.74|16.53|14.73|0
1755819000000|2025-08-21 23:30:00|16.52|14.72|16.62|14.82|16.62|14.82|16.52|14.72|0
1755819300000|2025-08-21 23:35:00|16.61|14.81|16.58|14.78|16.61|14.81|16.58|14.78|0
1755819600000|2025-08-21 23:40:00|16.57|14.77|16.59|14.79|16.6|14.8|16.55|14.75|0
1755819900000|2025-08-21 23:45:00|16.6|14.8|16.56|14.76|16.6|14.8|16.55|14.75|0
1755820200000|2025-08-21 23:50:00|16.55|14.75|16.53|14.73|16.55|14.75|16.51|14.71|0
1755820500000|2025-08-21 23:55:00|16.54|14.74|16.5|14.7|16.54|14.74|16.49|14.69|0
1755820800000|2025-08-22 00:00:00|16.51|14.71|16.55|14.75|16.57|14.77|16.47|14.67|0
1755821100000|2025-08-22 00:05:00|16.56|14.76|16.6|14.8|16.67|14.87|16.55|14.75|0
1755821400000|2025-08-22 00:10:00|16.59|14.79|16.81|15.01|16.84|15.04|16.58|14.78|0
1755821700000|2025-08-22 00:15:00|16.82|15.02|16.68|15.09|16.83|15.18|16.62|15.01|0
1755822000000|2025-08-22 00:20:00|16.66|15.08|16.5|14.93|16.66|15.08|16.49|14.92|0
1755822300000|2025-08-22 00:25:00|16.53|14.96|16.55|14.97|16.62|15.04|16.5|14.93|0
1755822600000|2025-08-22 00:30:00|16.54|14.96|16.52|14.95|16.59|15.01|16.49|14.92|0
1755822900000|2025-08-22 00:35:00|16.51|14.94|16.57|14.99|16.59|15.01|16.51|14.94|0
1755823200000|2025-08-22 00:40:00|16.52|14.95|16.59|15.01|16.59|15.01|16.5|14.93|0
1755823500000|2025-08-22 00:45:00|16.58|15|16.58|15|16.61|15.03|16.56|14.98|0
1755823800000|2025-08-22 00:50:00|16.59|15.01|16.56|14.99|16.6|15.02|16.56|14.99|0
1755824100000|2025-08-22 00:55:00|16.58|15|16.59|15.01|16.61|15.03|16.55|14.98|0
1755824400000|2025-08-22 01:00:00|16.58|15|16.52|14.95|16.6|15.02|16.5|14.93|0
1755824700000|2025-08-22 01:05:00|16.53|14.96|16.63|15.04|16.68|15.09|16.5|14.93|0
1755825000000|2025-08-22 01:10:00|16.62|15.03|16.63|15.05|16.65|15.07|16.6|15.02|0
1755825300000|2025-08-22 01:15:00|16.64|15.06|16.53|14.96|16.66|15.07|16.51|14.93|0
1755825600000|2025-08-22 01:20:00|16.52|14.94|16.62|15.04|16.68|15.09|16.51|14.94|0
1755825900000|2025-08-22 01:25:00|16.63|15.05|16.63|15.04|16.64|15.06|16.6|15.02|0
1755826200000|2025-08-22 01:30:00|16.62|15.03|16.62|15.04|16.68|15.09|16.61|15.03|0
1755826500000|2025-08-22 01:35:00|16.63|15.02|16.64|15.05|16.66|15.08|16.6|15.02|0
1755826800000|2025-08-22 01:40:00|16.63|15.04|16.63|15.05|16.65|15.06|16.59|15.01|0
1755827100000|2025-08-22 01:45:00|16.64|15.04|16.63|15.05|16.65|15.07|16.61|15.02|0
1755827400000|2025-08-22 01:50:00|16.64|15.07|16.61|15.03|16.65|15.07|16.6|15.02|0
1755827700000|2025-08-22 01:55:00|16.63|15.05|16.63|15.05|16.65|15.07|16.61|15.03|0
1755828000000|2025-08-22 02:00:00|16.62|15.04|16.63|15.05|16.65|15.06|16.6|15.02|0
1755828300000|2025-08-22 02:05:00|16.64|15.04|16.46|14.89|16.64|15.05|16.46|14.89|0
1755828600000|2025-08-22 02:10:00|16.45|14.88|16.41|14.84|16.48|14.91|16.38|14.82|0
1755828900000|2025-08-22 02:15:00|16.4|14.86|16.42|14.85|16.43|14.87|16.39|14.83|0
1755829200000|2025-08-22 02:20:00|16.41|14.86|16.41|14.85|16.44|14.87|16.4|14.84|0
1755829500000|2025-08-22 02:25:00|16.42|14.84|16.41|14.85|16.48|14.91|16.4|14.84|0
1755829800000|2025-08-22 02:30:00|16.42|14.86|16.43|14.86|16.45|14.88|16.4|14.84|0
1755830100000|2025-08-22 02:35:00|16.42|14.87|16.42|14.86|16.44|14.87|16.4|14.83|0
1755830400000|2025-08-22 02:40:00|16.41|14.85|16.42|14.85|16.44|14.88|16.41|14.84|0
1755830700000|2025-08-22 02:45:00|16.41|14.84|16.42|14.86|16.44|14.88|16.4|14.84|0
1755831000000|2025-08-22 02:50:00|16.43|14.87|16.43|14.86|16.44|14.87|16.41|14.85|0
1755831300000|2025-08-22 02:55:00|16.44|14.87|16.58|15|16.6|15.02|16.41|14.85|0
1755831600000|2025-08-22 03:00:00|16.57|14.99|16.69|15.1|16.75|15.15|16.57|14.99|0
1755831900000|2025-08-22 03:05:00|16.68|15.09|16.68|15.09|16.7|15.11|16.65|15.07|0
1755832200000|2025-08-22 03:10:00|16.67|15.08|16.68|15.09|16.71|15.11|16.66|15.08|0
1755832500000|2025-08-22 03:15:00|16.67|15.1|16.66|15.08|16.69|15.1|16.66|15.07|0
1755832800000|2025-08-22 03:20:00|16.68|15.09|16.68|15.09|16.7|15.11|16.67|15.08|0
1755833100000|2025-08-22 03:25:00|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1755833400000|2025-08-22 03:30:00|16.69|15.1|16.69|15.1|16.69|15.1|16.66|15.07|0
1755833700000|2025-08-22 03:35:00|16.68|15.09|16.58|15|16.69|15.1|16.56|14.98|0
1755834000000|2025-08-22 03:40:00|16.59|15.01|16.68|15.09|16.69|15.1|16.57|14.99|0
1755834300000|2025-08-22 03:45:00|16.69|15.1|16.67|15.09|16.69|15.1|16.66|15.08|0
1755834600000|2025-08-22 03:50:00|16.68|15.08|16.69|15.1|16.69|15.1|16.67|15.08|0
1755834900000|2025-08-22 03:55:00|16.68|15.09|16.69|15.1|16.7|15.11|16.68|15.09|0
1755835200000|2025-08-22 04:00:00|17.2|15.56|16.67|15.09|17.21|15.57|16.66|15.07|0
1755835500000|2025-08-22 04:05:00|16.66|15.08|16.64|15.06|16.71|15.12|16.63|15.05|0
1755835800000|2025-08-22 04:10:00|16.63|15.05|16.58|15|16.64|15.05|16.55|14.98|0
1755836100000|2025-08-22 04:15:00|16.59|15.01|16.59|15.01|16.59|15.01|16.56|14.98|0
1755836400000|2025-08-22 04:20:00|16.57|14.99|16.55|14.97|16.59|15.01|16.55|14.97|0
1755836700000|2025-08-22 04:25:00|16.54|14.96|16.58|15|16.6|15.02|16.54|14.96|0
1755837000000|2025-08-22 04:30:00|16.57|15.01|16.58|15|16.6|15.02|16.56|14.98|0
1755837300000|2025-08-22 04:35:00|16.59|15.01|16.58|15|16.59|15.01|16.56|14.98|0
1755837600000|2025-08-22 04:40:00|16.57|15.01|16.58|15|16.59|15.01|16.57|14.99|0
1755837900000|2025-08-22 04:45:00|16.57|14.99|16.58|15|16.59|15.01|16.56|14.98|0
1755838200000|2025-08-22 04:50:00|16.59|15.01|16.58|15.01|16.59|15.01|16.57|14.99|0
1755838500000|2025-08-22 04:55:00|16.59|15|16.58|15|16.61|15.03|16.57|14.99|0
1755838800000|2025-08-22 05:00:00|16.57|14.99|16.56|14.98|16.57|14.99|16.53|14.96|0
1755839100000|2025-08-22 05:05:00|16.57|14.99|16.59|15.01|16.6|15.02|16.56|14.98|0
1755839400000|2025-08-22 05:10:00|16.57|14.99|16.56|14.98|16.59|15.01|16.55|14.97|0
1755839700000|2025-08-22 05:15:00|16.55|15|16.69|15.1|16.73|15.14|16.55|14.99|0
1755840000000|2025-08-22 05:20:00|16.67|15.09|16.67|15.08|16.7|15.11|16.65|15.06|0
1755840300000|2025-08-22 05:25:00|16.66|15.07|16.67|15.08|16.69|15.1|16.65|15.07|0
1755840600000|2025-08-22 05:30:00|16.66|15.13|16.73|15.14|16.74|15.14|16.66|15.11|0
1755840900000|2025-08-22 05:35:00|16.74|15.15|16.72|15.13|16.75|15.15|16.7|15.11|0
1755841200000|2025-08-22 05:40:00|16.73|15.14|16.82|15.22|16.83|15.23|16.7|15.11|0
1755841500000|2025-08-22 05:45:00|16.84|15.23|16.72|15.13|16.84|15.23|16.71|15.12|0
1755841800000|2025-08-22 05:50:00|16.71|15.12|16.67|15.08|16.73|15.13|16.66|15.07|0
1755842100000|2025-08-22 05:55:00|16.66|15.07|16.67|15.09|16.71|15.11|16.66|15.07|0
1755842400000|2025-08-22 06:00:00|16.68|15.1|16.73|15.13|16.76|15.16|16.68|15.09|0
1755842700000|2025-08-22 06:05:00|16.71|15.12|16.88|15.27|16.89|15.28|16.7|15.11|0
1755843000000|2025-08-22 06:10:00|16.87|15.26|16.78|15.19|16.9|15.29|16.77|15.17|0
1755843300000|2025-08-22 06:15:00|16.77|15.18|16.83|15.23|16.85|15.24|16.77|15.17|0
1755843600000|2025-08-22 06:20:00|16.84|15.24|16.83|15.22|16.85|15.24|16.8|15.2|0
1755843900000|2025-08-22 06:25:00|16.84|15.23|16.93|15.31|16.93|15.32|16.83|15.22|0
1755844200000|2025-08-22 06:30:00|16.92|15.29|16.94|15.32|16.95|15.34|16.85|15.24|0
1755844500000|2025-08-22 06:35:00|16.95|15.33|17.02|15.4|17.06|15.44|16.91|15.3|0
1755844800000|2025-08-22 06:40:00|17.05|15.42|17.38|15.72|17.44|15.78|17.04|15.42|0
1755845100000|2025-08-22 06:45:00|17.42|15.73|17.11|15.48|17.44|15.78|17.11|15.48|0
1755845400000|2025-08-22 06:50:00|17.12|15.49|16.96|15.34|17.13|15.5|16.93|15.32|0
1755845700000|2025-08-22 06:55:00|16.95|15.36|16.99|15.37|17.02|15.4|16.93|15.32|0
1755846000000|2025-08-22 07:00:00|16.98|15.36|16.81|15.21|17.01|15.39|16.81|15.21|0
1755846300000|2025-08-22 07:05:00|16.77|15.17|16.79|15.19|16.81|15.21|16.72|15.13|0
1755846600000|2025-08-22 07:10:00|16.8|15.2|16.67|15.08|16.81|15.21|16.65|15.06|0
1755846900000|2025-08-22 07:15:00|16.66|15.1|16.67|15.08|16.7|15.11|16.65|15.06|0
1755847200000|2025-08-22 07:20:00|16.68|15.09|16.67|15.08|16.69|15.1|16.64|15.06|0
1755847500000|2025-08-22 07:25:00|16.66|15.07|16.61|15.03|16.67|15.08|16.59|15.01|0
1755847800000|2025-08-22 07:30:00|16.62|15.04|16.61|15.03|16.64|15.06|16.58|15|0
1755848100000|2025-08-22 07:35:00|16.6|15.02|16.61|15.03|16.64|15.05|16.6|15.01|0
1755848400000|2025-08-22 07:40:00|16.6|15.02|16.62|15.04|16.63|15.05|16.58|15|0
1755848700000|2025-08-22 07:45:00|16.64|15.05|16.61|15.03|16.65|15.07|16.59|15.01|0
1755849000000|2025-08-22 07:50:00|16.58|15|16.51|14.94|16.63|15.04|16.49|14.92|0
1755849300000|2025-08-22 07:55:00|16.5|14.93|16.47|14.9|16.52|14.94|16.45|14.88|0
1755849600000|2025-08-22 08:00:00|16.48|14.91|16.45|14.88|16.51|14.93|16.41|14.85|0
1755849900000|2025-08-22 08:05:00|16.44|14.91|16.31|14.76|16.48|14.91|16.29|14.74|0
1755850200000|2025-08-22 08:10:00|16.3|14.75|16.31|14.76|16.33|14.78|16.29|14.74|0
1755850500000|2025-08-22 08:15:00|16.33|14.77|16.31|14.76|16.34|14.78|16.29|14.74|0
1755850800000|2025-08-22 08:20:00|16.32|14.77|16.21|14.67|16.32|14.77|16.18|14.64|0
1755851100000|2025-08-22 08:25:00|16.22|14.68|16.23|14.68|16.23|14.68|16.16|14.62|0
1755851400000|2025-08-22 08:30:00|16.21|14.67|16.3|14.75|16.33|14.78|16.21|14.67|0
1755851700000|2025-08-22 08:35:00|16.29|14.74|16.3|14.75|16.33|14.78|16.27|14.72|0
1755852000000|2025-08-22 08:40:00|16.33|14.74|16.22|14.67|16.33|14.77|16.19|14.65|0
1755852300000|2025-08-22 08:45:00|16.21|14.68|16.23|14.68|16.23|14.69|16.17|14.63|0
1755852600000|2025-08-22 08:50:00|16.22|14.69|16.2|14.66|16.25|14.7|16.2|14.66|0
1755852900000|2025-08-22 08:55:00|16.21|14.67|16.2|14.66|16.23|14.69|16.18|14.64|0
1755853200000|2025-08-22 09:00:00|16.21|14.67|16.21|14.67|16.23|14.69|16.19|14.65|0
1755853500000|2025-08-22 09:05:00|16.22|14.68|16.21|14.66|16.22|14.68|16.19|14.65|0
1755853800000|2025-08-22 09:10:00|16.22|14.67|16.21|14.67|16.24|14.69|16.19|14.65|0
1755854100000|2025-08-22 09:15:00|16.2|14.66|16.21|14.66|16.22|14.68|16.17|14.63|0
1755854400000|2025-08-22 09:20:00|16.22|14.67|16.22|14.67|16.25|14.7|16.19|14.64|0
1755854700000|2025-08-22 09:25:00|16.2|14.68|16.21|14.67|16.24|14.69|16.18|14.64|0
1755855000000|2025-08-22 09:30:00|16.22|14.68|16.22|14.68|16.24|14.69|16.19|14.65|0
1755855300000|2025-08-22 09:35:00|16.23|14.69|16.21|14.66|16.24|14.69|16.2|14.66|0
1755855600000|2025-08-22 09:40:00|16.2|14.65|16.22|14.67|16.23|14.69|16.19|14.65|0
1755855900000|2025-08-22 09:45:00|16.23|14.68|16.22|14.67|16.23|14.69|16.19|14.65|0
1755856200000|2025-08-22 09:50:00|16.21|14.66|16.2|14.66|16.24|14.7|16.18|14.64|0
1755856500000|2025-08-22 09:55:00|16.21|14.67|16.21|14.67|16.23|14.68|16.19|14.64|0
1755856800000|2025-08-22 10:00:00|16.2|14.66|16.12|14.58|16.21|14.67|16.09|14.56|0
1755857100000|2025-08-22 10:05:00|16.11|14.59|16.11|14.57|16.14|14.6|16.09|14.56|0
1755857400000|2025-08-22 10:10:00|16.1|14.58|16.07|14.54|16.13|14.59|16.05|14.52|0
1755857700000|2025-08-22 10:15:00|16.06|14.53|16.16|14.62|16.19|14.65|16.04|14.52|0
1755858000000|2025-08-22 10:20:00|16.15|14.61|16.16|14.62|16.18|14.64|16.15|14.61|0
1755858300000|2025-08-22 10:25:00|16.15|14.61|16.16|14.62|16.18|14.64|16.14|14.6|0
1755858600000|2025-08-22 10:30:00|16.17|14.63|16.1|14.57|16.17|14.63|16.09|14.56|0
1755858900000|2025-08-22 10:35:00|16.12|14.56|16.11|14.58|16.13|14.59|16.1|14.56|0
1755859200000|2025-08-22 10:40:00|16.1|14.57|16.17|14.63|16.17|14.63|16.1|14.56|0
1755859500000|2025-08-22 10:45:00|16.18|14.64|16.17|14.63|16.19|14.65|16.15|14.61|0
1755859800000|2025-08-22 10:50:00|16.16|14.62|16.17|14.63|16.19|14.64|16.15|14.61|0
1755860100000|2025-08-22 10:55:00|16.16|14.62|16.15|14.61|16.17|14.63|16.14|14.6|0
1755860400000|2025-08-22 11:00:00|16.18|14.64|16.11|14.58|16.18|14.64|16.08|14.55|0
1755860700000|2025-08-22 11:05:00|16.12|14.59|16.12|14.58|16.13|14.59|16.07|14.54|0
1755861000000|2025-08-22 11:10:00|16.11|14.57|16.17|14.63|16.18|14.64|16.1|14.56|0
1755861300000|2025-08-22 11:15:00|16.16|14.62|16.17|14.63|16.19|14.65|16.15|14.61|0
1755861600000|2025-08-22 11:20:00|16.18|14.64|16.16|14.62|16.18|14.64|16.15|14.61|0
1755861900000|2025-08-22 11:25:00|16.17|14.63|16.17|14.63|16.18|14.64|16.15|14.61|0
1755862200000|2025-08-22 11:30:00|16.18|14.64|16.21|14.67|16.23|14.68|16.14|14.6|0
1755862500000|2025-08-22 11:35:00|16.22|14.68|16.26|14.72|16.28|14.73|16.2|14.65|0
1755862800000|2025-08-22 11:40:00|16.25|14.71|16.28|14.73|16.29|14.74|16.25|14.7|0
1755863100000|2025-08-22 11:45:00|16.26|14.71|16.26|14.71|16.28|14.73|16.24|14.7|0
1755863400000|2025-08-22 11:50:00|16.25|14.7|16.27|14.72|16.29|14.73|16.25|14.7|0
1755863700000|2025-08-22 11:55:00|16.22|14.67|16.2|14.65|16.25|14.7|16.2|14.65|0
1755864000000|2025-08-22 12:00:00|16.18|14.66|16.21|14.67|16.26|14.71|16.15|14.61|0
1755864300000|2025-08-22 12:05:00|16.22|14.68|16.22|14.67|16.24|14.69|16.19|14.65|0
1755864600000|2025-08-22 12:10:00|16.23|14.68|16.22|14.68|16.25|14.7|16.16|14.62|0
1755864900000|2025-08-22 12:15:00|16.24|14.69|16.21|14.67|16.24|14.69|16.18|14.64|0
1755865200000|2025-08-22 12:20:00|16.2|14.66|16.21|14.66|16.24|14.69|16.2|14.66|0
1755865500000|2025-08-22 12:25:00|16.2|14.61|16.11|14.57|16.21|14.61|16.09|14.56|0
1755865800000|2025-08-22 12:30:00|16.07|14.54|16.13|14.59|16.16|14.62|16.06|14.53|0
1755866100000|2025-08-22 12:35:00|16.14|14.6|16.1|14.57|16.15|14.61|16.08|14.55|0
1755866400000|2025-08-22 12:40:00|16.11|14.58|16.17|14.63|16.17|14.63|16.09|14.56|0
1755866700000|2025-08-22 12:45:00|16.16|14.62|16.17|14.63|16.18|14.64|16.13|14.6|0
1755867000000|2025-08-22 12:50:00|16.18|14.64|16.18|14.64|16.19|14.65|16.15|14.61|0
1755867300000|2025-08-22 12:55:00|16.17|14.63|16.17|14.63|16.19|14.65|16.14|14.6|0
1755867600000|2025-08-22 13:00:00|16.16|14.62|16.23|14.68|16.25|14.7|16.16|14.62|0
1755867900000|2025-08-22 13:05:00|16.22|14.67|16.23|14.69|16.24|14.69|16.2|14.66|0
1755868200000|2025-08-22 13:10:00|16.22|14.68|16.22|14.67|16.25|14.7|16.19|14.65|0
1755868500000|2025-08-22 13:15:00|16.21|14.66|16.16|14.62|16.24|14.69|16.15|14.61|0
1755868800000|2025-08-22 13:20:00|16.15|14.61|16.17|14.63|16.19|14.65|16.14|14.61|0
1755869100000|2025-08-22 13:25:00|16.19|14.65|16.24|14.7|16.24|14.7|16.19|14.65|0
1755869400000|2025-08-22 13:30:00|16.11|14.57|16.03|14.5|16.17|14.63|15.92|14.4|0
1755869700000|2025-08-22 13:35:00|16.09|14.56|15.87|14.36|16.1|14.57|15.83|14.32|0
1755870000000|2025-08-22 13:40:00|15.88|14.37|15.69|14.19|15.94|14.42|15.64|14.15|0
1755870300000|2025-08-22 13:45:00|15.63|14.14|15.69|14.19|15.82|14.31|15.58|14.09|0
1755870600000|2025-08-22 13:50:00|15.68|14.18|15.75|14.25|15.81|14.3|15.65|14.16|0
1755870900000|2025-08-22 13:55:00|15.76|14.26|15.99|14.47|16.07|14.54|15.71|14.21|0
1755871200000|2025-08-22 14:00:00|15.88|14.36|15.93|11.93|16.28|14.63|15.06|11.52|0
1755871500000|2025-08-22 14:05:00|15.9|11.9|14.86|12.06|15.96|12.59|14.8|11.9|0
1755871800000|2025-08-22 14:10:00|14.84|12.04|14.75|11.95|14.99|12.19|14.75|11.95|0
1755872100000|2025-08-22 14:15:00|14.85|12.05|14.84|12.04|15|12.2|14.6|11.8|0
1755872400000|2025-08-22 14:20:00|14.86|12.06|14.85|12.05|15.16|12.36|14.82|12.02|0
1755872700000|2025-08-22 14:25:00|14.86|12.06|14.68|11.88|14.89|12.09|14.63|11.83|0
1755873000000|2025-08-22 14:30:00|14.72|11.92|14.67|11.87|14.79|11.99|14.57|11.77|0
1755873300000|2025-08-22 14:35:00|14.68|11.88|14.71|11.91|14.75|11.95|14.57|11.77|0
1755873600000|2025-08-22 14:40:00|14.7|11.9|14.49|11.69|14.7|11.9|14.48|11.68|0
1755873900000|2025-08-22 14:45:00|14.54|11.74|14.5|11.7|14.56|11.76|14.38|11.58|0
1755874200000|2025-08-22 14:50:00|14.49|11.69|14.51|11.71|14.56|11.76|14.42|11.62|0
1755874500000|2025-08-22 14:55:00|14.5|11.7|14.46|11.66|14.51|11.71|14.33|11.53|0
1755874800000|2025-08-22 15:00:00|14.45|11.65|14.51|11.71|14.52|11.72|14.36|11.56|0
1755875100000|2025-08-22 15:05:00|14.52|11.72|14.46|11.66|14.52|11.72|14.34|11.54|0
1755875400000|2025-08-22 15:10:00|14.47|11.67|14.42|11.62|14.51|11.71|14.37|11.57|0
1755875700000|2025-08-22 15:15:00|14.43|11.63|14.37|11.57|14.44|11.64|14.34|11.54|0
1755876000000|2025-08-22 15:20:00|14.36|11.56|14.34|11.54|14.4|11.6|14.27|11.47|0
1755876300000|2025-08-22 15:25:00|14.33|11.53|14.29|11.49|14.38|11.58|14.26|11.46|0
1755876600000|2025-08-22 15:30:00|14.28|11.48|14.17|11.37|14.31|11.51|14.15|11.35|0
1755876900000|2025-08-22 15:35:00|14.16|11.36|14.35|11.55|14.37|11.57|14.15|11.35|0
1755877200000|2025-08-22 15:40:00|14.36|11.56|14.3|11.5|14.39|11.59|14.29|11.49|0
1755877500000|2025-08-22 15:45:00|14.29|11.49|14.35|11.55|14.41|11.61|14.29|11.49|0
1755877800000|2025-08-22 15:50:00|14.36|11.56|14.35|11.55|14.4|11.6|14.32|11.52|0
1755878100000|2025-08-22 15:55:00|14.36|11.56|14.39|11.59|14.4|11.6|14.31|11.51|0
1755878400000|2025-08-22 16:00:00|14.38|11.58|14.36|11.56|14.45|11.65|14.33|11.53|0
1755878700000|2025-08-22 16:05:00|14.37|11.57|14.31|11.51|14.4|11.6|14.23|11.43|0
1755879000000|2025-08-22 16:10:00|14.26|11.46|14.34|11.54|14.37|11.57|14.22|11.42|0
1755879300000|2025-08-22 16:15:00|14.35|11.55|14.41|11.61|14.46|11.66|14.34|11.54|0
1755879600000|2025-08-22 16:20:00|14.4|11.6|14.37|11.57|14.47|11.67|14.34|11.54|0
1755879900000|2025-08-22 16:25:00|14.38|11.58|14.45|11.65|14.48|11.68|14.36|11.56|0
1755880200000|2025-08-22 16:30:00|14.44|11.64|14.42|11.62|14.48|11.68|14.39|11.59|0
1755880500000|2025-08-22 16:35:00|14.41|11.61|14.39|11.59|14.44|11.64|14.33|11.53|0
1755880800000|2025-08-22 16:40:00|14.38|11.58|14.35|11.55|14.39|11.59|14.31|11.51|0
1755881100000|2025-08-22 16:45:00|14.37|11.57|14.37|11.57|14.39|11.59|14.34|11.54|0
1755881400000|2025-08-22 16:50:00|14.36|11.56|14.4|11.6|14.46|11.66|14.33|11.53|0
1755881700000|2025-08-22 16:55:00|14.41|11.61|14.45|11.65|14.52|11.72|14.4|11.6|0
1755882000000|2025-08-22 17:00:00|14.44|11.64|14.27|11.47|14.47|11.67|14.23|11.43|0
1755882300000|2025-08-22 17:05:00|14.28|11.48|14.23|11.43|14.29|11.49|14.2|11.4|0
1755882600000|2025-08-22 17:10:00|14.24|11.44|14.15|11.35|14.29|11.49|14.13|11.33|0
1755882900000|2025-08-22 17:15:00|14.17|11.37|14.16|11.36|14.18|11.38|14.14|11.34|0
1755883200000|2025-08-22 17:20:00|14.17|11.37|14.07|11.27|14.19|11.39|14.04|11.24|0
1755883500000|2025-08-22 17:25:00|14.08|11.28|14.02|11.22|14.08|11.28|14|11.2|0
1755883800000|2025-08-22 17:30:00|14.01|11.21|14.08|11.28|14.09|11.29|14|11.2|0
1755884100000|2025-08-22 17:35:00|14.07|11.27|13.95|11.15|14.08|11.28|13.95|11.15|0
1755884400000|2025-08-22 17:40:00|13.97|11.17|14.05|11.25|14.06|11.26|13.96|11.16|0
1755884700000|2025-08-22 17:45:00|14.04|11.24|14.09|11.29|14.11|11.31|14.04|11.24|0
1755885000000|2025-08-22 17:50:00|14.1|11.3|14.06|11.26|14.1|11.3|14.03|11.23|0
1755885300000|2025-08-22 17:55:00|14.07|11.27|14.12|11.32|14.14|11.34|14.04|11.24|0
1755885600000|2025-08-22 18:00:00|14.11|11.31|14.08|11.28|14.11|11.31|14.03|11.23|0
1755885900000|2025-08-22 18:05:00|14.07|11.27|14.12|11.32|14.18|11.38|14.04|11.24|0
1755886200000|2025-08-22 18:10:00|14.13|11.33|14.19|11.39|14.19|11.39|14.13|11.33|0
1755886500000|2025-08-22 18:15:00|14.2|11.4|14.16|11.36|14.2|11.4|14.15|11.35|0
1755886800000|2025-08-22 18:20:00|14.17|11.37|14.22|11.42|14.24|11.44|14.16|11.36|0
1755887100000|2025-08-22 18:25:00|14.23|11.43|14.17|11.37|14.24|11.44|14.15|11.35|0
1755887400000|2025-08-22 18:30:00|14.16|11.36|13.36|12.09|14.18|12.09|13.34|11.31|0
1755887700000|2025-08-22 18:35:00|13.31|12.04|13.3|12.04|13.34|12.07|13.26|12|0
1755888000000|2025-08-22 18:40:00|13.31|12.03|13.4|12.12|13.41|12.14|13.28|12.02|0
1755888300000|2025-08-22 18:45:00|13.41|12.13|13.43|12.15|13.43|12.15|13.36|12.09|0
1755888600000|2025-08-22 18:50:00|13.42|12.14|13.36|12.09|13.45|12.17|13.35|12.08|0
1755888900000|2025-08-22 18:55:00|13.37|12.1|13.4|12.13|13.43|12.15|13.35|12.07|0
1755889200000|2025-08-22 19:00:00|13.41|12.12|13.35|12.08|13.44|12.16|13.35|12.08|0
1755889500000|2025-08-22 19:05:00|13.36|12.09|13.41|12.13|13.44|12.16|13.35|12.08|0
1755889800000|2025-08-22 19:10:00|13.4|12.14|13.46|12.18|13.47|12.19|13.39|12.11|0
1755890100000|2025-08-22 19:15:00|13.47|12.19|13.51|12.22|13.53|12.24|13.45|12.17|0
1755890400000|2025-08-22 19:20:00|13.52|12.23|13.49|12.2|13.53|12.24|13.48|12.19|0
1755890700000|2025-08-22 19:25:00|13.51|12.23|13.51|12.22|13.54|12.25|13.49|12.2|0
1755891000000|2025-08-22 19:30:00|13.5|12.23|13.6|12.31|13.62|12.32|13.48|12.19|0
1755891300000|2025-08-22 19:35:00|13.61|12.32|13.71|12.41|13.71|12.41|13.6|12.3|0
1755891600000|2025-08-22 19:40:00|13.73|12.42|13.6|12.31|13.76|12.45|13.58|12.28|0
1755891900000|2025-08-22 19:45:00|13.61|12.32|13.47|12.19|13.61|12.32|13.45|12.17|0
1755892200000|2025-08-22 19:50:00|13.4|12.12|13.36|12.09|13.46|12.18|13.35|12.07|0
1755892500000|2025-08-22 19:55:00|13.34|12.07|13.44|12.16|13.49|12.21|13.31|12.04|0
1755892800000|2025-08-22 20:00:00|13.46|12.18|13.39|12.12|13.46|12.18|13.34|12.07|0
1755893100000|2025-08-22 20:05:00|13.4|12.13|13.3|12.03|13.43|12.15|13.29|12.02|0
1755893400000|2025-08-22 20:10:00|13.29|12.04|13.3|12.03|13.33|12.06|13.29|12.02|0
1756081200000|2025-08-25 00:20:00|13.35|12.08|13.36|12.08|13.37|12.1|13.33|12.06|0
1756081500000|2025-08-25 00:25:00|13.35|12.07|13.36|12.08|13.38|12.11|13.34|12.07|0
1756081800000|2025-08-25 00:30:00|13.35|12.09|13.4|12.13|13.42|12.14|13.34|12.07|0
1756082100000|2025-08-25 00:35:00|13.41|12.12|13.47|12.18|13.48|12.19|13.41|12.12|0
1756082400000|2025-08-25 00:40:00|13.46|12.19|13.45|12.17|13.47|12.19|13.44|12.16|0
1756082700000|2025-08-25 00:45:00|13.44|12.16|13.45|12.17|13.47|12.19|13.44|12.16|0
1756083000000|2025-08-25 00:50:00|13.46|12.18|13.45|12.17|13.47|12.19|13.44|12.16|0
1756083300000|2025-08-25 00:55:00|13.44|12.16|13.47|12.19|13.47|12.19|13.44|12.16|0
1756083600000|2025-08-25 01:00:00|13.46|12.18|13.45|12.17|13.47|12.19|13.44|12.16|0
1756083900000|2025-08-25 01:05:00|13.46|12.18|13.44|12.16|13.48|12.2|13.44|12.16|0
1756084200000|2025-08-25 01:10:00|13.45|12.17|13.47|12.19|13.47|12.19|13.45|12.17|0
1756084500000|2025-08-25 01:15:00|13.46|12.18|13.47|12.19|13.48|12.2|13.45|12.17|0
1756084800000|2025-08-25 01:20:00|13.46|12.18|13.46|12.18|13.48|12.19|13.45|12.17|0
1756085100000|2025-08-25 01:25:00|13.45|12.17|13.47|12.19|13.47|12.19|13.45|12.17|0
1756085400000|2025-08-25 01:30:00|13.46|12.18|13.5|12.21|13.52|12.24|13.45|12.17|0
1756085700000|2025-08-25 01:35:00|13.51|12.22|13.51|12.22|13.52|12.24|13.5|12.21|0
1756086000000|2025-08-25 01:40:00|13.5|12.23|13.53|12.24|13.54|12.25|13.5|12.22|0
1756086300000|2025-08-25 01:45:00|13.52|12.23|13.57|12.28|13.58|12.28|13.51|12.22|0
1756086600000|2025-08-25 01:50:00|13.58|12.29|13.57|12.28|13.58|12.29|13.56|12.27|0
1756086900000|2025-08-25 01:55:00|13.56|12.27|13.58|12.29|13.58|12.29|13.56|12.27|0
1756087200000|2025-08-25 02:00:00|13.57|12.28|13.58|12.29|13.58|12.29|13.56|12.26|0
1756087500000|2025-08-25 02:05:00|13.57|12.28|13.56|12.27|13.58|12.29|13.56|12.26|0
1756087800000|2025-08-25 02:10:00|13.57|12.28|13.57|12.28|13.58|12.29|13.54|12.25|0
1756088100000|2025-08-25 02:15:00|13.56|12.27|13.52|12.23|13.56|12.28|13.49|12.2|0
1756088400000|2025-08-25 02:20:00|13.53|12.24|13.52|12.23|13.53|12.24|13.45|12.17|0
1756088700000|2025-08-25 02:25:00|13.53|12.24|13.56|12.27|13.59|12.29|13.5|12.22|0
1756089000000|2025-08-25 02:30:00|13.57|12.28|13.55|12.26|13.58|12.29|13.55|12.26|0
1756089300000|2025-08-25 02:35:00|13.56|12.27|13.56|12.27|13.58|12.28|13.55|12.26|0
1756089600000|2025-08-25 02:40:00|13.57|12.28|13.57|12.28|13.58|12.29|13.56|12.27|0
1756089900000|2025-08-25 02:45:00|13.58|12.29|13.57|12.28|13.58|12.29|13.56|12.27|0
1756090200000|2025-08-25 02:50:00|13.58|12.29|13.61|12.31|13.65|12.35|13.55|12.26|0
1756090500000|2025-08-25 02:55:00|13.6|12.32|13.62|12.32|13.62|12.32|13.6|12.31|0
1756090800000|2025-08-25 03:00:00|13.63|12.33|13.61|12.31|13.63|12.33|13.6|12.31|0
1756091100000|2025-08-25 03:05:00|13.62|12.33|13.63|12.33|13.64|12.34|13.6|12.3|0
1756091400000|2025-08-25 03:10:00|13.62|12.32|13.61|12.32|13.63|12.33|13.6|12.31|0
1756091700000|2025-08-25 03:15:00|13.62|12.31|13.62|12.32|13.63|12.33|13.6|12.3|0
1756092000000|2025-08-25 03:20:00|13.63|12.33|13.62|12.32|13.63|12.33|13.61|12.32|0
1756092300000|2025-08-25 03:25:00|13.61|12.31|13.6|12.31|13.62|12.33|13.6|12.31|0
1756092600000|2025-08-25 03:30:00|13.62|12.32|13.62|12.33|13.63|12.33|13.6|12.31|0
1756092900000|2025-08-25 03:35:00|13.61|12.32|13.62|12.32|13.63|12.33|13.6|12.3|0
1756093200000|2025-08-25 03:40:00|13.63|12.33|13.47|12.19|13.63|12.34|13.45|12.17|0
1756093500000|2025-08-25 03:45:00|13.46|12.18|13.47|12.18|13.48|12.2|13.45|12.17|0
1756093800000|2025-08-25 03:50:00|13.45|12.17|13.47|12.19|13.48|12.19|13.45|12.17|0
1756094100000|2025-08-25 03:55:00|13.46|12.18|13.46|12.17|13.48|12.19|13.44|12.16|0
1756094400000|2025-08-25 04:00:00|14.06|12.18|13.46|12.18|14.06|12.72|13.45|12.17|0
1756094700000|2025-08-25 04:05:00|13.47|12.19|13.45|12.17|13.47|12.19|13.45|12.17|0
1756095000000|2025-08-25 04:10:00|13.46|12.18|13.46|12.18|13.47|12.18|13.45|12.17|0
1756095300000|2025-08-25 04:15:00|13.45|12.17|13.45|12.17|13.47|12.19|13.45|12.17|0
1756095600000|2025-08-25 04:20:00|13.46|12.18|13.47|12.19|13.47|12.19|13.45|12.17|0
1756095900000|2025-08-25 04:25:00|13.48|12.2|13.45|12.17|13.48|12.2|13.45|12.17|0
1756096200000|2025-08-25 04:30:00|13.46|12.18|13.36|12.09|13.46|12.18|13.36|12.08|0
1756096500000|2025-08-25 04:35:00|13.35|12.08|13.36|12.09|13.36|12.09|13.35|12.08|0
1756096800000|2025-08-25 04:40:00|13.35|12.08|13.36|12.08|13.36|12.09|13.35|12.08|0
1756097100000|2025-08-25 04:45:00|13.35|12.09|13.37|12.09|13.37|12.09|13.35|12.08|0
1756097400000|2025-08-25 04:50:00|13.36|12.08|13.36|12.09|13.37|12.09|13.35|12.08|0
1756097700000|2025-08-25 04:55:00|13.37|12.1|13.36|12.09|13.37|12.1|13.35|12.08|0
1756098000000|2025-08-25 05:00:00|13.34|12.07|13.39|12.11|13.41|12.13|13.34|12.07|0
1756098300000|2025-08-25 05:05:00|13.38|12.12|13.38|12.11|13.39|12.12|13.36|12.09|0
1756098600000|2025-08-25 05:10:00|13.37|12.1|13.39|12.12|13.41|12.13|13.36|12.09|0
1756098900000|2025-08-25 05:15:00|13.4|12.11|13.39|12.12|13.41|12.13|13.39|12.11|0
1756099200000|2025-08-25 05:20:00|13.4|12.11|13.41|12.13|13.42|12.14|13.39|12.11|0
1756099500000|2025-08-25 05:25:00|13.36|12.09|13.34|12.07|13.41|12.13|13.34|12.07|0
1756099800000|2025-08-25 05:30:00|13.35|12.08|13.36|12.09|13.37|12.1|13.34|12.07|0
1756100100000|2025-08-25 05:35:00|13.35|12.07|13.34|12.07|13.36|12.09|13.34|12.07|0
1756100400000|2025-08-25 05:40:00|13.35|12.08|13.35|12.08|13.36|12.08|13.34|12.07|0
1756100700000|2025-08-25 05:45:00|13.34|12.07|13.36|12.09|13.37|12.1|13.34|12.07|0
1756101000000|2025-08-25 05:50:00|13.35|12.08|13.35|12.08|13.36|12.08|13.34|12.07|0
1756101300000|2025-08-25 05:55:00|13.36|12.09|13.35|12.08|13.36|12.09|13.34|12.07|0
1756101600000|2025-08-25 06:00:00|13.34|12.07|13.36|12.09|13.39|12.11|13.34|12.07|0
1756101900000|2025-08-25 06:05:00|13.37|12.1|13.35|12.08|13.37|12.1|13.34|12.07|0
1756102200000|2025-08-25 06:10:00|13.36|12.09|13.34|12.07|13.37|12.09|13.33|12.06|0
1756102500000|2025-08-25 06:15:00|13.36|12.09|13.36|12.08|13.36|12.09|13.33|12.06|0
1756102800000|2025-08-25 06:20:00|13.35|12.09|13.36|12.09|13.37|12.09|13.34|12.07|0
1756103100000|2025-08-25 06:25:00|13.35|12.08|13.34|12.07|13.36|12.09|13.34|12.07|0
1756103400000|2025-08-25 06:30:00|13.35|12.08|13.36|12.08|13.37|12.09|13.33|12.06|0
1756103700000|2025-08-25 06:35:00|13.37|12.09|13.42|12.14|13.42|12.15|13.37|12.09|0
1756104000000|2025-08-25 06:40:00|13.41|12.13|13.42|12.14|13.43|12.15|13.4|12.12|0
1756104300000|2025-08-25 06:45:00|13.41|12.15|13.41|12.13|13.43|12.15|13.4|12.12|0
1756104600000|2025-08-25 06:50:00|13.42|12.14|13.4|12.12|13.43|12.15|13.4|12.12|0
1756104900000|2025-08-25 06:55:00|13.41|12.13|13.44|12.16|13.49|12.2|13.41|12.13|0
1756105200000|2025-08-25 07:00:00|13.45|12.17|13.52|12.23|13.54|12.25|13.44|12.16|0
1756105500000|2025-08-25 07:05:00|13.53|12.25|13.46|12.18|13.53|12.25|13.46|12.18|0
1756105800000|2025-08-25 07:10:00|13.47|12.19|13.51|12.22|13.53|12.24|13.45|12.17|0
1756106100000|2025-08-25 07:15:00|13.5|12.28|13.51|12.22|13.57|12.28|13.49|12.2|0
1756106400000|2025-08-25 07:20:00|13.53|12.24|13.52|12.23|13.53|12.24|13.5|12.21|0
1756106700000|2025-08-25 07:25:00|13.51|12.22|13.52|12.23|13.54|12.25|13.5|12.22|0
1756107000000|2025-08-25 07:30:00|13.53|12.24|13.56|12.27|13.59|12.29|13.52|12.23|0
1756107300000|2025-08-25 07:35:00|13.57|12.28|13.55|12.26|13.58|12.28|13.55|12.26|0
1756107600000|2025-08-25 07:40:00|13.56|12.27|13.57|12.27|13.58|12.28|13.54|12.25|0
1756107900000|2025-08-25 07:45:00|13.56|12.26|13.51|12.22|13.58|12.28|13.5|12.21|0
1756108200000|2025-08-25 07:50:00|13.52|12.23|13.51|12.23|13.52|12.23|13.5|12.21|0
1756108500000|2025-08-25 07:55:00|13.52|12.22|13.51|12.22|13.53|12.24|13.5|12.21|0
1756108800000|2025-08-25 08:00:00|13.52|12.23|13.45|12.17|13.53|12.24|13.43|12.15|0
1756109100000|2025-08-25 08:05:00|13.46|12.18|13.46|12.18|13.48|12.19|13.44|12.16|0
1756109400000|2025-08-25 08:10:00|13.47|12.17|13.46|12.17|13.48|12.19|13.45|12.17|0
1756109700000|2025-08-25 08:15:00|13.47|12.18|13.45|12.17|13.47|12.19|13.45|12.17|0
1756110000000|2025-08-25 08:20:00|13.46|12.18|13.51|12.23|13.53|12.24|13.46|12.18|0
1756110300000|2025-08-25 08:25:00|13.5|12.22|13.5|12.21|13.52|12.23|13.49|12.21|0
1756110600000|2025-08-25 08:30:00|13.49|12.22|13.46|12.18|13.53|12.24|13.45|12.17|0
1756110900000|2025-08-25 08:35:00|13.45|12.17|13.46|12.18|13.47|12.19|13.44|12.16|0
1756111200000|2025-08-25 08:40:00|13.47|12.17|13.52|12.23|13.52|12.23|13.45|12.17|0
1756111500000|2025-08-25 08:45:00|13.51|12.22|13.46|12.18|13.53|12.24|13.46|12.18|0
1756111800000|2025-08-25 08:50:00|13.52|12.23|13.51|12.23|13.52|12.23|13.49|12.21|0
1756112100000|2025-08-25 08:55:00|13.52|12.24|13.51|12.23|13.53|12.24|13.5|12.21|0
1756112400000|2025-08-25 09:00:00|13.52|12.22|13.56|12.27|13.58|12.28|13.49|12.21|0
1756112700000|2025-08-25 09:05:00|13.55|12.26|13.57|12.28|13.58|12.29|13.55|12.26|0
1756113000000|2025-08-25 09:10:00|13.56|12.27|13.57|12.28|13.59|12.29|13.55|12.26|0
1756113300000|2025-08-25 09:15:00|13.56|12.27|13.58|12.29|13.58|12.29|13.55|12.26|0
1756113600000|2025-08-25 09:20:00|13.57|12.27|13.56|12.27|13.58|12.28|13.56|12.27|0
1756113900000|2025-08-25 09:25:00|13.57|12.28|13.57|12.28|13.57|12.28|13.56|12.26|0
1756114200000|2025-08-25 09:30:00|13.58|12.29|13.57|12.28|13.58|12.29|13.54|12.25|0
1756114500000|2025-08-25 09:35:00|13.56|12.27|13.56|12.27|13.58|12.28|13.55|12.26|0
1756114800000|2025-08-25 09:40:00|13.57|12.28|13.57|12.28|13.58|12.29|13.55|12.26|0
1756115100000|2025-08-25 09:45:00|13.56|12.27|13.61|12.31|13.62|12.32|13.56|12.26|0
1756115400000|2025-08-25 09:50:00|13.62|12.32|13.62|12.32|13.63|12.33|13.6|12.3|0
1756115700000|2025-08-25 09:55:00|13.61|12.3|13.57|12.28|13.63|12.33|13.56|12.27|0
1756116000000|2025-08-25 10:00:00|13.56|12.27|13.57|12.28|13.58|12.28|13.55|12.26|0
1756116300000|2025-08-25 10:05:00|13.58|12.27|13.57|12.28|13.58|12.28|13.56|12.26|0
1756116600000|2025-08-25 10:10:00|13.56|12.27|13.62|12.32|13.62|12.32|13.56|12.27|0
1756116900000|2025-08-25 10:15:00|13.63|12.33|13.63|12.33|13.63|12.33|13.61|12.31|0
1756117200000|2025-08-25 10:20:00|13.62|12.32|13.61|12.32|13.63|12.34|13.61|12.31|0
1756117500000|2025-08-25 10:25:00|13.62|12.31|13.66|12.36|13.7|12.4|13.61|12.31|0
1756117800000|2025-08-25 10:30:00|13.67|12.37|13.7|12.4|13.74|12.43|13.66|12.36|0
1756118100000|2025-08-25 10:35:00|13.72|12.41|13.72|12.41|13.73|12.42|13.7|12.4|0
1756118400000|2025-08-25 10:40:00|13.73|12.42|13.72|12.42|13.74|12.43|13.7|12.4|0
1756118700000|2025-08-25 10:45:00|13.73|12.41|13.66|12.36|13.73|12.43|13.65|12.35|0
1756119000000|2025-08-25 10:50:00|13.67|12.37|13.66|12.36|13.68|12.38|13.66|12.36|0
1756119300000|2025-08-25 10:55:00|13.67|12.37|13.68|12.38|13.68|12.38|13.66|12.36|0
1756119600000|2025-08-25 11:00:00|13.66|12.36|13.66|12.36|13.76|12.45|13.65|12.35|0
1756119900000|2025-08-25 11:05:00|13.64|12.34|13.66|12.36|13.68|12.38|13.64|12.34|0
1756120200000|2025-08-25 11:10:00|13.68|12.38|13.62|12.32|13.69|12.38|13.61|12.32|0
1756120500000|2025-08-25 11:15:00|13.61|12.31|13.56|12.27|13.63|12.33|13.51|12.22|0
1756120800000|2025-08-25 11:20:00|13.57|12.28|13.56|12.27|13.58|12.28|13.55|12.26|0
1756121100000|2025-08-25 11:25:00|13.57|12.28|13.51|12.22|13.57|12.28|13.5|12.21|0
1756121400000|2025-08-25 11:30:00|13.5|12.21|13.51|12.22|13.53|12.24|13.5|12.21|0
1756121700000|2025-08-25 11:35:00|13.5|12.23|13.51|12.23|13.53|12.24|13.5|12.21|0
1756122000000|2025-08-25 11:40:00|13.52|12.22|13.51|12.23|13.53|12.24|13.5|12.22|0
1756122300000|2025-08-25 11:45:00|13.52|12.22|13.52|12.23|13.53|12.24|13.5|12.22|0
1756122600000|2025-08-25 11:50:00|13.53|12.24|13.51|12.22|13.53|12.24|13.5|12.22|0
1756122900000|2025-08-25 11:55:00|13.52|12.23|13.51|12.23|13.53|12.24|13.5|12.21|0
1756123200000|2025-08-25 12:00:00|13.52|12.24|13.56|12.27|13.58|12.29|13.5|12.21|0
1756123500000|2025-08-25 12:05:00|13.57|12.28|13.68|12.37|13.68|12.38|13.55|12.26|0
1756123800000|2025-08-25 12:10:00|13.67|12.38|13.67|12.37|13.69|12.39|13.66|12.36|0
1756124100000|2025-08-25 12:15:00|13.66|12.36|13.69|12.39|13.74|12.43|13.65|12.35|0
1756124400000|2025-08-25 12:20:00|13.7|12.4|13.7|12.4|13.72|12.41|13.67|12.37|0
1756124700000|2025-08-25 12:25:00|13.69|12.39|13.7|12.39|13.72|12.42|13.68|12.38|0
1756125000000|2025-08-25 12:30:00|14.36|12.4|13.75|12.44|14.36|12.99|13.43|12.15|0
1756125300000|2025-08-25 12:35:00|13.76|12.45|13.75|12.44|13.78|12.47|13.73|12.42|0
1756125600000|2025-08-25 12:40:00|13.73|12.42|13.69|12.38|13.77|12.46|13.68|12.38|0
1756125900000|2025-08-25 12:45:00|13.68|12.39|13.69|12.38|13.71|12.41|13.68|12.38|0
1756126200000|2025-08-25 12:50:00|13.7|12.39|13.65|12.35|13.71|12.41|13.63|12.33|0
1756126500000|2025-08-25 12:55:00|13.64|12.34|13.65|12.35|13.66|12.36|13.62|12.33|0
1756126800000|2025-08-25 13:00:00|13.64|12.37|13.64|12.34|13.76|12.45|13.61|12.32|0
1756127100000|2025-08-25 13:05:00|13.63|12.33|13.65|12.35|13.66|12.36|13.63|12.33|0
1756127400000|2025-08-25 13:10:00|13.64|12.34|13.64|12.34|13.67|12.37|13.61|12.31|0
1756127700000|2025-08-25 13:15:00|13.65|12.35|13.64|12.34|13.66|12.36|13.62|12.32|0
1756128000000|2025-08-25 13:20:00|13.63|12.33|13.59|12.3|13.67|12.37|13.58|12.29|0
1756128300000|2025-08-25 13:25:00|13.17|11.92|13.16|11.91|13.18|11.92|13.16|11.91|0
1756128600000|2025-08-25 13:30:00|13.5|12.21|13.54|12.25|13.63|12.33|13.43|12.15|0
1756128900000|2025-08-25 13:35:00|13.55|12.26|13.37|12.1|13.55|12.26|13.37|12.1|0
1756129200000|2025-08-25 13:40:00|13.38|12.11|13.36|12.09|13.47|12.19|13.35|12.07|0
1756129500000|2025-08-25 13:45:00|13.35|12.08|13.36|12.09|13.46|12.18|13.35|12.08|0
1756129800000|2025-08-25 13:50:00|13.37|12.1|13.38|12.11|13.45|12.17|13.36|12.09|0
1756130100000|2025-08-25 13:55:00|13.37|12.1|13.3|12.04|13.43|12.15|13.3|12.04|0
1756130400000|2025-08-25 14:00:00|13.29|12.03|13.28|12.01|13.37|12.1|13.24|11.98|0
1756130700000|2025-08-25 14:05:00|13.27|12.02|13.19|11.93|13.31|12.04|13.15|11.9|0
1756131000000|2025-08-25 14:10:00|13.2|11.94|13.29|12.03|13.29|12.03|13.15|11.9|0
1756131300000|2025-08-25 14:15:00|13.3|12.04|13.19|11.93|13.31|12.04|13.15|11.9|0
1756131600000|2025-08-25 14:20:00|13.2|11.94|13.23|11.97|13.28|12.02|13.14|11.89|0
1756131900000|2025-08-25 14:25:00|13.24|11.98|13.3|12.03|13.35|12.08|13.22|11.96|0
1756132200000|2025-08-25 14:30:00|13.31|12.04|13.29|12.02|13.35|12.08|13.25|11.99|0
1756132500000|2025-08-25 14:35:00|13.28|12.01|13.27|12.01|13.31|12.04|13.23|11.97|0
1756132800000|2025-08-25 14:40:00|13.26|12|13.28|12.02|13.31|12.04|13.2|11.94|0
1756133100000|2025-08-25 14:45:00|13.29|12.01|13.15|11.9|13.33|12.06|13.15|11.9|0
1756133400000|2025-08-25 14:50:00|13.16|11.91|13.19|11.93|13.22|11.96|13.14|11.89|0
1756133700000|2025-08-25 14:55:00|13.21|11.95|13.12|11.87|13.23|11.97|13.11|11.86|0
1756134000000|2025-08-25 15:00:00|13.13|11.88|13.07|11.82|13.16|11.91|13.05|11.81|0
1756134300000|2025-08-25 15:05:00|13.08|11.83|13.08|11.83|13.11|11.86|13.05|11.81|0
1756134600000|2025-08-25 15:10:00|13.07|11.82|13.01|11.77|13.12|11.87|13|11.76|0
1756134900000|2025-08-25 15:15:00|13|11.76|13.04|11.8|13.04|11.8|12.96|11.72|0
1756135200000|2025-08-25 15:20:00|13.03|11.79|12.96|11.72|13.04|11.8|12.95|11.72|0
1756135500000|2025-08-25 15:25:00|12.97|11.74|12.99|11.75|13|11.76|12.95|11.72|0
1756135800000|2025-08-25 15:30:00|12.97|11.74|13.03|11.78|13.05|11.8|12.96|11.73|0
1756136100000|2025-08-25 15:35:00|13.02|11.77|13.06|11.81|13.11|11.86|13.01|11.77|0
1756136400000|2025-08-25 15:40:00|13.05|11.83|13.08|11.83|13.11|11.86|13.04|11.8|0
1756136700000|2025-08-25 15:45:00|13.09|11.84|13.08|11.83|13.1|11.85|13.04|11.8|0
1756137000000|2025-08-25 15:50:00|13.09|11.84|13.02|11.78|13.09|11.84|12.98|11.75|0
1756137300000|2025-08-25 15:55:00|13.03|11.79|13.02|11.78|13.05|11.81|13.01|11.77|0
1756137600000|2025-08-25 16:00:00|13.03|11.79|13.09|11.84|13.09|11.84|13|11.76|0
1756137900000|2025-08-25 16:05:00|13.1|11.85|13.07|11.83|13.14|11.89|13.05|11.81|0
1756138200000|2025-08-25 16:10:00|13.06|11.82|13.08|11.83|13.14|11.88|13.06|11.82|0
1756138500000|2025-08-25 16:15:00|13.07|11.82|13.08|11.84|13.11|11.87|13.05|11.81|0
1756138800000|2025-08-25 16:20:00|13.07|11.83|13.08|11.84|13.09|11.84|13.05|11.8|0
1756139100000|2025-08-25 16:25:00|13.09|11.85|13.07|11.83|13.1|11.85|13.06|11.82|0
1756139400000|2025-08-25 16:30:00|13.08|11.84|13.07|11.82|13.1|11.85|13.06|11.82|0
1756139700000|2025-08-25 16:35:00|13.08|11.83|13.07|11.83|13.11|11.86|13.04|11.8|0
1756140000000|2025-08-25 16:40:00|13.08|11.82|13.02|11.78|13.08|11.84|13.01|11.77|0
1756140300000|2025-08-25 16:45:00|12.98|11.74|13.03|11.78|13.07|11.82|12.96|11.72|0
1756140600000|2025-08-25 16:50:00|13.02|11.79|13.07|11.83|13.13|11.88|13.02|11.78|0
1756140900000|2025-08-25 16:55:00|13.08|11.84|13.09|11.85|13.1|11.85|13.04|11.8|0
1756141200000|2025-08-25 17:00:00|13.1|11.84|13.17|11.92|13.19|11.93|13.08|11.84|0
1756141500000|2025-08-25 17:05:00|13.16|11.9|13.13|11.88|13.2|11.94|13.13|11.88|0
1756141800000|2025-08-25 17:10:00|13.12|11.87|13.11|11.86|13.14|11.89|13.05|11.8|0
1756142100000|2025-08-25 17:15:00|13.07|11.83|13.13|11.88|13.15|11.9|13.07|11.83|0
1756142400000|2025-08-25 17:20:00|13.14|11.89|13.11|11.86|13.16|11.91|13.1|11.85|0
1756142700000|2025-08-25 17:25:00|13.12|11.87|13.18|11.92|13.19|11.93|13.11|11.86|0
1756143000000|2025-08-25 17:30:00|13.17|11.93|13.15|11.9|13.19|11.93|13.11|11.86|0
1756143300000|2025-08-25 17:35:00|13.14|11.89|13.24|11.98|13.26|12|13.14|11.89|0
1756143600000|2025-08-25 17:40:00|13.26|12|13.28|12.02|13.38|12.1|13.26|12|0
1756143900000|2025-08-25 17:45:00|13.29|12.01|13.18|11.92|13.29|12.02|13.17|11.92|0
1756144200000|2025-08-25 17:50:00|13.19|11.93|13.19|11.94|13.24|11.98|13.16|11.91|0
1756144500000|2025-08-25 17:55:00|13.2|11.93|13.23|11.97|13.28|12.01|13.19|11.93|0
1756144800000|2025-08-25 18:00:00|13.22|11.96|13.33|12.06|13.34|12.07|13.22|11.96|0
1756145100000|2025-08-25 18:05:00|13.34|12.07|13.24|11.98|13.34|12.07|13.24|11.98|0
1756145400000|2025-08-25 18:10:00|13.25|11.99|13.19|11.93|13.26|12|13.19|11.93|0
1756145700000|2025-08-25 18:15:00|13.18|11.92|13.34|12.07|13.35|12.08|13.18|11.92|0
1756146000000|2025-08-25 18:20:00|13.35|12.08|13.31|12.05|13.42|12.14|13.27|12.01|0
1756146300000|2025-08-25 18:25:00|13.39|12.12|13.45|12.17|13.45|12.17|13.32|12.05|0
1756146600000|2025-08-25 18:30:00|13.44|12.16|13.37|12.1|13.45|12.17|13.37|12.09|0
1756146900000|2025-08-25 18:35:00|13.38|12.11|13.51|12.22|13.51|12.22|13.36|12.09|0
1756147200000|2025-08-25 18:40:00|13.5|12.21|13.5|12.21|13.52|12.23|13.39|12.12|0
1756147500000|2025-08-25 18:45:00|13.51|12.22|13.5|12.22|13.55|12.26|13.47|12.19|0
1756147800000|2025-08-25 18:50:00|13.51|12.21|13.5|12.21|13.51|12.22|13.41|12.14|0
1756148100000|2025-08-25 18:55:00|13.51|12.22|13.41|12.13|13.51|12.22|13.37|12.1|0
1756148400000|2025-08-25 19:00:00|13.4|12.12|13.54|12.25|13.56|12.27|13.39|12.11|0
1756148700000|2025-08-25 19:05:00|13.55|12.26|13.54|12.25|13.56|12.27|13.53|12.24|0
1756149000000|2025-08-25 19:10:00|13.53|12.24|13.56|12.27|13.56|12.27|13.49|12.2|0
1756149300000|2025-08-25 19:15:00|13.55|12.26|13.6|12.3|13.61|12.32|13.53|12.24|0
1756149600000|2025-08-25 19:20:00|13.59|12.31|13.6|12.31|13.63|12.33|13.58|12.28|0
1756149900000|2025-08-25 19:25:00|13.59|12.3|13.59|12.3|13.67|12.36|13.58|12.29|0
1756150200000|2025-08-25 19:30:00|13.58|12.28|13.6|12.3|13.63|12.34|13.58|12.28|0
1756150500000|2025-08-25 19:35:00|13.59|12.29|13.59|12.3|13.62|12.33|13.57|12.28|0
1756150800000|2025-08-25 19:40:00|13.6|12.31|13.61|12.31|13.63|12.33|13.58|12.29|0
1756151100000|2025-08-25 19:45:00|13.6|12.32|13.59|12.29|13.65|12.35|13.58|12.29|0
1756151400000|2025-08-25 19:50:00|13.57|12.28|13.69|12.39|13.75|12.44|13.56|12.27|0
1756151700000|2025-08-25 19:55:00|13.72|12.41|13.85|12.53|13.91|12.58|13.66|12.36|0
1756152000000|2025-08-25 20:00:00|13.87|12.55|13.81|12.5|13.92|12.6|13.77|12.46|0
1756152300000|2025-08-25 20:05:00|13.79|12.48|13.81|12.5|13.82|12.5|13.75|12.44|0
1756152600000|2025-08-25 20:10:00|13.82|12.49|13.81|12.5|13.82|12.5|13.79|12.47|0
1756152900000|2025-08-25 20:15:00|13.8|12.49|13.8|12.49|13.82|12.5|13.79|12.48|0
1756153200000|2025-08-25 20:20:00|13.81|12.44|13.75|12.44|13.81|12.46|13.74|12.43|0
1756153500000|2025-08-25 20:25:00|13.74|12.43|13.76|12.45|13.76|12.45|13.74|12.43|0
1756153800000|2025-08-25 20:30:00|13.75|12.44|13.76|12.45|13.77|12.46|13.74|12.43|0
1756154100000|2025-08-25 20:35:00|13.75|12.44|13.77|12.46|13.77|12.46|13.75|12.44|0
1756154400000|2025-08-25 20:40:00|13.76|12.45|13.75|12.44|13.77|12.45|13.74|12.43|0
1756154700000|2025-08-25 20:45:00|13.74|12.45|13.75|12.44|13.78|12.46|13.74|12.43|0
1756155000000|2025-08-25 20:50:00|13.76|12.45|13.74|12.43|13.76|12.45|13.74|12.43|0
1756155300000|2025-08-25 20:55:00|13.99|12.19|13.99|12.19|13.99|12.19|13.97|12.17|0
1756155600000|2025-08-25 21:00:00|14|12.2|14|12.2|14.01|12.21|13.99|12.19|0
1756155900000|2025-08-25 21:05:00|13.99|12.19|14|12.2|14|12.2|13.99|12.19|0
1756156200000|2025-08-25 21:10:00|13.99|12.19|13.99|12.19|13.99|12.19|13.99|12.19|0
1756156500000|2025-08-25 21:15:00|13.98|12.18|13.98|12.18|13.99|12.19|13.98|12.18|0
1756156800000|2025-08-25 21:20:00|13.99|12.19|14|12.2|14|12.2|13.98|12.18|0
1756157100000|2025-08-25 21:25:00|13.99|12.19|13.99|12.19|14|12.2|13.98|12.18|0
1756157400000|2025-08-25 21:30:00|14.02|12.22|14|12.2|14.02|12.22|14|12.2|0
1756157700000|2025-08-25 21:35:00|13.99|12.19|13.99|12.19|14|12.2|13.98|12.18|0
1756158300000|2025-08-25 21:45:00|13.98|12.18|13.99|12.19|13.99|12.19|13.98|12.18|0
1756158600000|2025-08-25 21:50:00|13.98|12.18|13.98|12.18|13.99|12.19|13.98|12.18|0
1756158900000|2025-08-25 21:55:00|13.99|12.19|13.99|12.19|13.99|12.19|13.98|12.18|0
1756159200000|2025-08-25 22:00:00|13.96|12.16|13.92|12.12|13.99|12.19|13.9|12.1|0
1756159500000|2025-08-25 22:05:00|13.93|12.13|13.92|12.12|13.94|12.14|13.91|12.11|0
1756159800000|2025-08-25 22:10:00|13.91|12.11|13.9|12.1|13.92|12.12|13.9|12.1|0
1756160100000|2025-08-25 22:15:00|13.89|12.09|13.9|12.1|13.9|12.1|13.89|12.09|0
1756160400000|2025-08-25 22:20:00|13.91|12.11|13.89|12.09|13.92|12.12|13.88|12.08|0
1756160700000|2025-08-25 22:25:00|13.88|12.08|13.89|12.09|13.89|12.09|13.87|12.07|0
1756161000000|2025-08-25 22:30:00|13.88|12.08|13.9|12.1|13.91|12.11|13.88|12.08|0
1756161300000|2025-08-25 22:35:00|13.89|12.09|13.89|12.09|13.91|12.11|13.89|12.09|0
1756161600000|2025-08-25 22:40:00|13.9|12.1|13.88|12.08|13.9|12.1|13.87|12.07|0
1756161900000|2025-08-25 22:45:00|13.87|12.07|13.9|12.1|13.91|12.11|13.87|12.07|0
1756162200000|2025-08-25 22:50:00|13.89|12.09|13.89|12.09|13.9|12.1|13.89|12.09|0
1756162500000|2025-08-25 22:55:00|13.88|12.08|13.9|12.1|13.91|12.11|13.88|12.08|0
1756162800000|2025-08-25 23:00:00|13.89|12.09|13.87|12.07|13.89|12.09|13.87|12.07|0
1756163100000|2025-08-25 23:05:00|13.88|12.08|13.9|12.1|13.92|12.12|13.87|12.07|0
1756163400000|2025-08-25 23:10:00|13.91|12.11|13.9|12.1|13.91|12.11|13.9|12.1|0
1756163700000|2025-08-25 23:15:00|13.91|12.11|13.88|12.08|13.92|12.12|13.88|12.08|0
1756164000000|2025-08-25 23:20:00|13.89|12.09|13.93|12.13|13.94|12.14|13.88|12.08|0
1756164300000|2025-08-25 23:25:00|13.92|12.12|13.93|12.13|13.96|12.16|13.92|12.12|0
1756164600000|2025-08-25 23:30:00|13.94|12.14|13.91|12.11|13.94|12.14|13.9|12.1|0
1756164900000|2025-08-25 23:35:00|13.9|12.1|13.93|12.13|13.94|12.14|13.9|12.1|0
1756165200000|2025-08-25 23:40:00|13.92|12.12|13.95|12.15|13.96|12.16|13.92|12.12|0
1756165500000|2025-08-25 23:45:00|13.94|12.14|13.96|12.16|13.97|12.17|13.94|12.14|0
1756165800000|2025-08-25 23:50:00|13.97|12.17|13.94|12.14|13.99|12.19|13.94|12.14|0
1756166100000|2025-08-25 23:55:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1756166400000|2025-08-26 00:00:00|13.93|12.13|14.1|12.3|14.37|12.57|13.91|12.11|0
1756166700000|2025-08-26 00:05:00|14.13|12.33|14.01|12.21|14.17|12.37|13.95|12.15|0
1756167000000|2025-08-26 00:10:00|14|12.2|13.98|12.18|14.06|12.26|13.96|12.16|0
1756167300000|2025-08-26 00:15:00|14.01|12.21|13.88|12.56|14.01|12.6|13.69|12.14|0
1756167600000|2025-08-26 00:20:00|13.89|12.55|13.97|12.64|14.02|12.68|13.79|12.48|0
1756167900000|2025-08-26 00:25:00|13.98|12.65|14.07|12.73|14.1|12.75|13.96|12.63|0
1756168200000|2025-08-26 00:30:00|14.05|12.71|14.26|12.9|14.45|13.08|13.97|12.64|0
1756168500000|2025-08-26 00:35:00|14.25|12.89|14.43|13.05|14.45|13.07|14.2|12.85|0
1756168800000|2025-08-26 00:40:00|14.53|13.14|14.87|13.45|14.93|13.51|14.51|13.13|0
1756169100000|2025-08-26 00:45:00|14.86|13.46|14.89|13.48|15.03|13.6|14.83|13.42|0
1756169400000|2025-08-26 00:50:00|14.88|13.46|14.76|13.36|14.88|13.46|14.74|13.34|0
1756169700000|2025-08-26 00:55:00|14.77|13.37|14.58|13.19|14.77|13.37|14.57|13.18|0
1756170000000|2025-08-26 01:00:00|14.57|13.18|14.47|13.09|14.6|13.21|14.45|13.07|0
1756170300000|2025-08-26 01:05:00|14.39|13.02|14.28|12.92|14.47|13.09|14.28|12.92|0
1756170600000|2025-08-26 01:10:00|14.29|12.93|14.34|12.97|14.35|12.98|14.29|12.93|0
1756170900000|2025-08-26 01:15:00|14.33|12.96|14.27|12.91|14.33|12.96|14.25|12.9|0
1756171200000|2025-08-26 01:20:00|14.26|12.9|14.28|12.92|14.3|12.94|14.23|12.87|0
1756171500000|2025-08-26 01:25:00|14.27|12.91|14.27|12.91|14.29|12.93|14.25|12.89|0
1756171800000|2025-08-26 01:30:00|14.29|12.92|14.28|12.92|14.29|12.93|14.24|12.89|0
1756172100000|2025-08-26 01:35:00|14.29|12.93|14.31|12.94|14.38|13.01|14.25|12.9|0
1756172400000|2025-08-26 01:40:00|14.3|12.95|14.31|12.95|14.34|12.98|14.3|12.93|0
1756172700000|2025-08-26 01:45:00|14.3|12.94|14.3|12.94|14.34|12.98|14.3|12.94|0
1756173000000|2025-08-26 01:50:00|14.31|12.95|14.53|13.15|14.53|13.15|14.3|12.94|0
1756173300000|2025-08-26 01:55:00|14.52|13.13|14.49|13.11|14.56|13.17|14.43|13.06|0
1756173600000|2025-08-26 02:00:00|14.48|13.1|14.29|12.92|14.48|13.1|14.26|12.9|0
1756173900000|2025-08-26 02:05:00|14.27|12.91|14.27|12.91|14.29|12.93|14.25|12.9|0
1756174200000|2025-08-26 02:10:00|14.25|12.89|14.26|12.9|14.3|12.94|14.24|12.89|0
1756174500000|2025-08-26 02:15:00|14.29|12.93|14.29|12.93|14.3|12.94|14.25|12.89|0
1756174800000|2025-08-26 02:20:00|14.28|12.92|14.28|12.92|14.28|12.92|14.25|12.89|0
1756175100000|2025-08-26 02:25:00|14.29|12.93|14.27|12.91|14.3|12.94|14.26|12.9|0
1756175400000|2025-08-26 02:30:00|14.26|12.92|14.28|12.92|14.31|12.95|14.25|12.89|0
1756175700000|2025-08-26 02:35:00|14.27|12.91|14.17|12.82|14.29|12.93|14.15|12.81|0
1756176000000|2025-08-26 02:40:00|14.18|12.83|14.16|12.81|14.19|12.84|14.15|12.8|0
1756176300000|2025-08-26 02:45:00|14.17|12.82|14.18|12.83|14.18|12.83|14.14|12.79|0
1756176600000|2025-08-26 02:50:00|14.17|12.82|14.16|12.81|14.19|12.84|14.16|12.81|0
1756176900000|2025-08-26 02:55:00|14.15|12.8|14.22|12.86|14.23|12.87|14.14|12.8|0
1756177200000|2025-08-26 03:00:00|14.2|12.85|14.21|12.86|14.25|12.89|14.19|12.84|0
1756177500000|2025-08-26 03:05:00|14.22|12.87|14.27|12.91|14.29|12.93|14.21|12.85|0
1756177800000|2025-08-26 03:10:00|14.26|12.9|14.37|13|14.39|13.02|14.26|12.9|0
1756178100000|2025-08-26 03:15:00|14.36|12.99|14.38|13.01|14.39|13.02|14.36|12.99|0
1756178400000|2025-08-26 03:20:00|14.37|13|14.37|13|14.39|13.02|14.35|12.99|0
1756178700000|2025-08-26 03:25:00|14.38|13.01|14.38|13.01|14.4|13.02|14.35|12.99|0
1756179000000|2025-08-26 03:30:00|14.37|13|14.36|13|14.38|13.01|14.35|12.98|0
1756179300000|2025-08-26 03:35:00|14.37|12.99|14.37|13|14.38|13.01|14.36|12.99|0
1756179600000|2025-08-26 03:40:00|14.36|12.99|14.33|12.96|14.38|13.01|14.32|12.96|0
1756179900000|2025-08-26 03:45:00|14.32|12.97|14.32|12.95|14.33|12.97|14.31|12.95|0
1756180200000|2025-08-26 03:50:00|14.33|12.96|14.33|12.97|14.34|12.98|14.31|12.95|0
1756180500000|2025-08-26 03:55:00|14.32|12.96|14.27|12.91|14.34|12.97|14.27|12.91|0
1756180800000|2025-08-26 04:00:00|14.26|12.9|14.28|12.92|14.29|12.93|14.26|12.9|0
1756181100000|2025-08-26 04:05:00|14.27|12.91|14.26|12.9|14.28|12.92|14.25|12.89|0
1756181400000|2025-08-26 04:10:00|14.27|12.91|14.27|12.91|14.29|12.93|14.25|12.89|0
1756181700000|2025-08-26 04:15:00|14.28|12.92|14.27|12.91|14.28|12.92|14.26|12.9|0
1756182000000|2025-08-26 04:20:00|14.29|12.92|14.27|12.91|14.29|12.93|14.26|12.9|0
1756182300000|2025-08-26 04:25:00|14.28|12.92|14.24|12.89|14.28|12.92|14.24|12.89|0
1756182600000|2025-08-26 04:30:00|14.23|12.88|14.27|12.91|14.3|12.94|14.23|12.87|0
1756182900000|2025-08-26 04:35:00|14.28|12.92|14.28|12.92|14.28|12.92|14.26|12.9|0
1756183200000|2025-08-26 04:40:00|14.27|12.91|14.26|12.91|14.29|12.93|14.25|12.9|0
1756183500000|2025-08-26 04:45:00|14.25|12.9|14.25|12.89|14.28|12.92|14.24|12.89|0
1756183800000|2025-08-26 04:50:00|14.26|12.9|14.22|12.87|14.28|12.92|14.17|12.82|0
1756184100000|2025-08-26 04:55:00|14.23|12.88|14.27|12.91|14.29|12.93|14.22|12.86|0
1756184400000|2025-08-26 05:00:00|14.26|12.9|14.08|12.74|14.26|12.9|14.08|12.74|0
1756184700000|2025-08-26 05:05:00|14.09|12.75|14.11|12.77|14.12|12.78|14.08|12.74|0
1756185000000|2025-08-26 05:10:00|14.1|12.76|14.12|12.78|14.12|12.78|14.09|12.74|0
1756185300000|2025-08-26 05:15:00|14.13|12.77|14.11|12.77|14.13|12.79|14.1|12.75|0
1756185600000|2025-08-26 05:20:00|14.1|12.76|14.12|12.77|14.12|12.77|14.09|12.75|0
1756185900000|2025-08-26 05:25:00|14.11|12.78|14.11|12.77|14.12|12.78|14.09|12.75|0
1756186200000|2025-08-26 05:30:00|14.12|12.78|14.06|12.72|14.14|12.79|14.03|12.7|0
1756186500000|2025-08-26 05:35:00|14.07|12.73|14.01|12.68|14.08|12.74|14|12.67|0
1756186800000|2025-08-26 05:40:00|14.02|12.69|13.9|12.58|14.03|12.69|13.89|12.57|0
1756187100000|2025-08-26 05:45:00|13.88|12.57|14.01|12.68|14.02|12.68|13.88|12.56|0
1756187400000|2025-08-26 05:50:00|14.02|12.67|14.02|12.68|14.04|12.71|13.99|12.66|0
1756187700000|2025-08-26 05:55:00|14|12.67|14.02|12.69|14.03|12.7|14|12.67|0
1756188000000|2025-08-26 06:00:00|14.01|12.68|14.14|12.79|14.14|12.8|13.99|12.66|0
1756188300000|2025-08-26 06:05:00|14.13|12.78|14.12|12.78|14.14|12.8|14.06|12.72|0
1756188600000|2025-08-26 06:10:00|14.13|12.79|14.17|12.82|14.18|12.83|14.07|12.73|0
1756188900000|2025-08-26 06:15:00|14.16|12.81|14.18|12.83|14.24|12.88|14.15|12.8|0
1756189200000|2025-08-26 06:20:00|14.19|12.84|14.27|12.91|14.34|12.97|14.17|12.82|0
1756189500000|2025-08-26 06:25:00|14.28|12.92|14.28|12.92|14.3|12.93|14.26|12.9|0
1756189800000|2025-08-26 06:30:00|14.29|12.93|14.29|12.93|14.3|12.94|14.24|12.89|0
1756190100000|2025-08-26 06:35:00|14.32|12.95|14.32|12.96|14.36|12.99|14.3|12.93|0
1756190400000|2025-08-26 06:40:00|14.33|12.97|14.34|12.98|14.37|13.01|14.3|12.94|0
1756190700000|2025-08-26 06:45:00|14.32|12.96|14.31|12.95|14.35|12.98|14.31|12.94|0
1756191000000|2025-08-26 06:50:00|14.32|12.97|14.33|12.96|14.36|12.99|14.3|12.94|0
1756191300000|2025-08-26 06:55:00|14.31|12.95|14.29|12.93|14.35|12.99|14.29|12.93|0
1756191600000|2025-08-26 07:00:00|14.32|12.96|14.37|13|14.41|13.03|14.32|12.96|0
1756191900000|2025-08-26 07:05:00|14.38|13.01|15.04|12.64|15.26|13.18|14.35|12.44|0
1756192200000|2025-08-26 07:10:00|15.02|12.62|15.2|12.8|15.21|12.81|15|12.6|0
1756192500000|2025-08-26 07:15:00|15.18|12.78|15.02|12.62|15.19|12.79|15|12.6|0
1756192800000|2025-08-26 07:20:00|15.01|12.61|15.07|12.67|15.09|12.69|15|12.6|0
1756193100000|2025-08-26 07:25:00|15.09|12.69|15.07|12.67|15.1|12.7|15.05|12.65|0
1756193400000|2025-08-26 07:30:00|15.04|12.64|14.93|12.53|15.1|12.7|14.91|12.51|0
1756193700000|2025-08-26 07:35:00|14.92|12.52|14.8|12.4|14.92|12.52|14.76|12.36|0
1756194000000|2025-08-26 07:40:00|14.79|12.39|14.85|12.45|14.85|12.45|14.77|12.37|0
1756194300000|2025-08-26 07:45:00|14.84|12.44|15.05|12.65|15.05|12.65|14.84|12.44|0
1756194600000|2025-08-26 07:50:00|15.06|12.66|15.06|12.66|15.14|12.74|15.06|12.66|0
1756194900000|2025-08-26 07:55:00|15.08|12.68|15.09|12.69|15.12|12.72|15.06|12.66|0
1756195200000|2025-08-26 08:00:00|15.1|12.7|15|12.6|15.11|12.71|14.95|12.55|0
1756195500000|2025-08-26 08:05:00|14.98|12.58|14.98|12.58|15.01|12.61|14.93|12.53|0
1756195800000|2025-08-26 08:10:00|14.97|12.57|14.43|13.06|15.01|13.07|14.42|12.52|0
1756196100000|2025-08-26 08:15:00|14.45|13.07|14.37|13|14.46|13.08|14.37|13|0
1756196400000|2025-08-26 08:20:00|14.39|13.02|14.43|13.05|14.45|13.07|14.35|12.99|0
1756196700000|2025-08-26 08:25:00|14.44|13.06|14.43|13.05|14.45|13.07|14.4|13.03|0
1756197000000|2025-08-26 08:30:00|14.44|13.06|14.43|13.05|14.47|13.09|14.4|13.03|0
1756197300000|2025-08-26 08:35:00|14.44|13.06|14.41|13.04|14.46|13.08|14.41|13.04|0
1756197600000|2025-08-26 08:40:00|14.42|13.05|14.42|13.05|14.46|13.08|14.41|13.03|0
1756197900000|2025-08-26 08:45:00|14.43|13.06|14.42|13.04|14.44|13.07|14.4|13.02|0
1756198200000|2025-08-26 08:50:00|14.41|13.05|14.44|13.06|14.45|13.07|14.41|13.04|0
1756198500000|2025-08-26 08:55:00|14.43|13.05|14.39|13.02|14.46|13.08|14.38|13.01|0
1756198800000|2025-08-26 09:00:00|14.38|13.01|14.38|13.01|14.43|13.06|14.36|12.99|0
1756199100000|2025-08-26 09:05:00|14.39|13.02|14.38|13.01|14.4|13.03|14.34|12.98|0
1756199400000|2025-08-26 09:10:00|14.39|13.02|14.37|13|14.4|13.03|14.35|12.98|0
1756199700000|2025-08-26 09:15:00|14.36|12.96|14.3|12.94|14.36|12.97|14.3|12.94|0
1756200000000|2025-08-26 09:20:00|14.31|12.95|14.33|12.97|14.35|12.98|14.26|12.9|0
1756200300000|2025-08-26 09:25:00|14.32|12.96|14.32|12.96|14.35|12.98|14.32|12.95|0
1756200600000|2025-08-26 09:30:00|14.31|12.95|14.33|12.96|14.34|12.97|14.31|12.95|0
1756200900000|2025-08-26 09:35:00|14.32|12.95|14.27|12.91|14.33|12.96|14.27|12.91|0
1756201200000|2025-08-26 09:40:00|14.21|12.86|14.37|13|14.4|13.03|14.21|12.86|0
1756201500000|2025-08-26 09:45:00|14.36|12.99|14.38|13.01|14.39|13.02|14.36|12.99|0
1756201800000|2025-08-26 09:50:00|14.37|13|14.38|13.01|14.39|13.02|14.36|13|0
1756202100000|2025-08-26 09:55:00|14.39|13.02|14.32|12.96|14.39|13.02|14.32|12.95|0
1756202400000|2025-08-26 10:00:00|14.31|12.95|14.27|12.91|14.34|12.97|14.26|12.9|0
1756202700000|2025-08-26 10:05:00|14.26|12.9|14.28|12.92|14.3|12.94|14.26|12.9|0
1756203000000|2025-08-26 10:10:00|14.29|12.93|14.16|12.81|14.29|12.93|14.16|12.81|0
1756203300000|2025-08-26 10:15:00|14.15|12.8|14.17|12.82|14.18|12.83|14.15|12.8|0
1756203600000|2025-08-26 10:20:00|14.18|12.83|14.2|12.85|14.23|12.88|14.17|12.82|0
1756203900000|2025-08-26 10:25:00|14.22|12.86|14.21|12.85|14.23|12.88|14.2|12.84|0
1756204200000|2025-08-26 10:30:00|14.22|12.86|14.21|12.86|14.24|12.88|14.19|12.84|0
1756204500000|2025-08-26 10:35:00|14.2|12.85|14.21|12.86|14.24|12.88|14.2|12.85|0
1756204800000|2025-08-26 10:40:00|14.22|12.87|14.27|12.91|14.28|12.92|14.2|12.85|0
1756205100000|2025-08-26 10:45:00|14.26|12.92|14.28|12.92|14.29|12.93|14.25|12.9|0
1756205400000|2025-08-26 10:50:00|14.29|12.93|14.27|12.91|14.3|12.94|14.26|12.9|0
1756205700000|2025-08-26 10:55:00|14.28|12.92|14.28|12.92|14.28|12.92|14.21|12.86|0
1756206000000|2025-08-26 11:00:00|14.27|12.91|14.28|12.92|14.29|12.93|14.22|12.86|0
1756206300000|2025-08-26 11:05:00|14.27|12.91|14.27|12.91|14.3|12.93|14.25|12.89|0
1756206600000|2025-08-26 11:10:00|14.28|12.92|14.33|12.96|14.33|12.96|14.26|12.9|0
1756206900000|2025-08-26 11:15:00|14.34|12.97|14.38|13.01|14.39|13.02|14.32|12.95|0
1756207200000|2025-08-26 11:20:00|14.37|13|14.38|13.01|14.4|13.03|14.36|12.99|0
1756207500000|2025-08-26 11:25:00|14.37|13.02|14.38|13.01|14.4|13.03|14.37|13|0
1756207800000|2025-08-26 11:30:00|14.39|13.02|14.37|13|14.41|13.04|14.36|12.99|0
1756208100000|2025-08-26 11:35:00|14.36|12.99|14.37|13|14.4|13.03|14.35|12.98|0
1756208400000|2025-08-26 11:40:00|14.38|13.01|14.37|13|14.4|13.02|14.36|12.99|0
1756208700000|2025-08-26 11:45:00|14.38|13.01|14.37|13|14.4|13.03|14.37|13|0
1756209000000|2025-08-26 11:50:00|14.35|12.99|14.37|13.01|14.39|13.02|14.35|12.98|0
1756209300000|2025-08-26 11:55:00|14.36|13|14.32|12.96|14.37|13|14.3|12.94|0
1756209600000|2025-08-26 12:00:00|14.33|12.97|14.32|12.96|15.03|13.6|14.3|12.94|0
1756209900000|2025-08-26 12:05:00|14.33|12.97|14.33|12.96|14.35|12.98|14.3|12.94|0
1756210200000|2025-08-26 12:10:00|14.32|12.94|14.39|13.02|14.39|13.02|14.3|12.94|0
1756210500000|2025-08-26 12:15:00|14.37|13.01|14.36|13|14.43|13.06|14.35|12.99|0
1756210800000|2025-08-26 12:20:00|14.38|13.01|14.21|12.85|14.4|13.03|14.2|12.85|0
1756211100000|2025-08-26 12:25:00|14.22|12.86|14.28|12.92|14.3|12.93|14.22|12.86|0
1756211400000|2025-08-26 12:30:00|14.29|12.93|14.23|12.87|14.29|12.93|14.19|12.84|0
1756211700000|2025-08-26 12:35:00|14.22|12.88|14.16|12.81|14.23|12.88|14.14|12.79|0
1756212000000|2025-08-26 12:40:00|14.15|12.8|14.17|12.82|14.18|12.83|14.14|12.79|0
1756212300000|2025-08-26 12:45:00|14.16|12.81|14.16|12.81|14.18|12.83|14.14|12.79|0
1756212600000|2025-08-26 12:50:00|14.17|12.82|14.17|12.82|14.2|12.84|14.15|12.8|0
1756212900000|2025-08-26 12:55:00|14.18|12.83|14.13|12.79|14.18|12.83|14.13|12.79|0
1756213200000|2025-08-26 13:00:00|14.14|13.79|14.18|12.83|15.26|13.81|14.14|12.79|0
1756213500000|2025-08-26 13:05:00|14.17|12.82|14.16|12.81|14.18|12.83|14.14|12.8|0
1756213800000|2025-08-26 13:10:00|14.17|12.82|14.16|12.81|14.19|12.83|14.15|12.81|0
1756214100000|2025-08-26 13:15:00|14.17|12.82|14.15|12.81|14.18|12.83|14.15|12.81|0
1756214400000|2025-08-26 13:20:00|14.16|12.82|14.12|12.77|14.17|12.82|14.05|12.71|0
1756214700000|2025-08-26 13:25:00|14.11|12.76|14.11|12.77|14.11|12.77|14.1|12.76|0
1756215000000|2025-08-26 13:30:00|14.06|12.72|13.92|12.59|14.14|12.79|13.87|12.55|0
1756215300000|2025-08-26 13:35:00|13.93|12.6|13.99|12.66|14.03|12.7|13.89|12.56|0
1756215600000|2025-08-26 13:40:00|13.98|12.65|13.86|12.54|14.05|12.71|13.85|12.54|0
1756215900000|2025-08-26 13:45:00|13.85|12.56|14.07|12.73|14.1|12.76|13.83|12.51|0
1756216200000|2025-08-26 13:50:00|14.06|12.72|13.83|12.52|14.06|12.72|13.83|12.51|0
1756216500000|2025-08-26 13:55:00|13.84|12.51|13.88|12.56|13.94|12.62|13.82|12.5|0
1756216800000|2025-08-26 14:00:00|13.87|12.55|13.78|12.47|13.9|12.58|13.75|12.44|0
1756217100000|2025-08-26 14:05:00|13.79|12.48|13.85|12.54|13.92|12.6|13.78|12.47|0
1756217400000|2025-08-26 14:10:00|13.84|12.53|13.8|12.49|13.91|12.59|13.74|12.43|0
1756217700000|2025-08-26 14:15:00|13.81|12.5|13.75|12.44|13.83|12.52|13.73|12.43|0
1756218000000|2025-08-26 14:20:00|13.73|12.43|13.69|12.39|13.79|12.48|13.65|12.35|0
1756218300000|2025-08-26 14:25:00|13.7|12.4|13.69|12.39|13.76|12.45|13.68|12.37|0
1756218600000|2025-08-26 14:30:00|13.7|12.4|13.77|12.46|13.77|12.46|13.67|12.37|0
1756218900000|2025-08-26 14:35:00|13.76|12.45|13.76|12.45|13.8|12.48|13.71|12.4|0
1756219200000|2025-08-26 14:40:00|13.77|12.46|13.8|12.48|13.9|12.58|13.77|12.46|0
1756219500000|2025-08-26 14:45:00|13.77|12.46|13.81|12.49|13.87|12.55|13.77|12.46|0
1756219800000|2025-08-26 14:50:00|13.8|12.48|13.85|12.53|13.87|12.55|13.8|12.48|0
1756220100000|2025-08-26 14:55:00|13.84|12.52|13.85|12.53|13.86|12.54|13.77|12.46|0
1756220400000|2025-08-26 15:00:00|13.86|12.54|13.86|12.54|13.89|12.57|13.79|12.48|0
1756220700000|2025-08-26 15:05:00|13.85|12.53|13.86|12.54|13.9|12.57|13.82|12.5|0
1756221000000|2025-08-26 15:10:00|13.85|12.53|13.86|12.54|13.95|12.62|13.84|12.52|0
1756221300000|2025-08-26 15:15:00|13.85|12.53|13.9|12.57|13.96|12.63|13.8|12.48|0
1756221600000|2025-08-26 15:20:00|13.89|12.56|13.8|12.49|13.92|12.59|13.78|12.47|0
1756221900000|2025-08-26 15:25:00|13.81|12.48|13.86|12.54|13.87|12.55|13.78|12.47|0
1756222200000|2025-08-26 15:30:00|13.85|12.53|13.86|12.54|13.88|12.56|13.8|12.48|0
1756222500000|2025-08-26 15:35:00|13.87|12.55|13.81|12.5|13.88|12.55|13.78|12.47|0
1756222800000|2025-08-26 15:40:00|13.82|12.51|13.79|12.48|13.83|12.51|13.78|12.47|0
1756223100000|2025-08-26 15:45:00|13.78|12.47|13.85|12.53|13.87|12.55|13.78|12.47|0
1756223400000|2025-08-26 15:50:00|13.84|12.52|13.8|12.48|13.88|12.55|13.79|12.47|0
1756223700000|2025-08-26 15:55:00|13.79|12.49|13.74|12.43|13.81|12.5|13.72|12.42|0
1756224000000|2025-08-26 16:00:00|13.73|12.42|13.75|12.44|13.76|12.45|13.71|12.4|0
1756224300000|2025-08-26 16:05:00|13.76|12.45|13.75|12.44|13.77|12.46|13.73|12.42|0
1756224600000|2025-08-26 16:10:00|13.74|12.43|13.68|12.38|13.77|12.46|13.68|12.38|0
1756224900000|2025-08-26 16:15:00|13.69|12.39|13.64|12.34|13.7|12.39|13.62|12.32|0
1756225200000|2025-08-26 16:20:00|13.65|12.35|13.66|12.36|13.69|12.39|13.61|12.31|0
1756225500000|2025-08-26 16:25:00|13.65|12.35|13.64|12.34|13.7|12.4|13.6|12.3|0
1756225800000|2025-08-26 16:30:00|13.63|12.35|13.64|12.34|13.66|12.36|13.63|12.33|0
1756226100000|2025-08-26 16:35:00|13.66|12.36|13.71|12.4|13.71|12.4|13.64|12.34|0
1756226400000|2025-08-26 16:40:00|13.7|12.39|13.71|12.41|13.71|12.41|13.67|12.36|0
1756226700000|2025-08-26 16:45:00|13.72|12.42|13.75|12.44|13.76|12.45|13.69|12.38|0
1756227000000|2025-08-26 16:50:00|13.74|12.43|13.69|12.39|13.77|12.46|13.69|12.38|0
1756227300000|2025-08-26 16:55:00|13.7|12.4|13.75|12.44|13.77|12.46|13.69|12.39|0
1756227600000|2025-08-26 17:00:00|13.76|12.45|13.76|12.45|13.78|12.47|13.73|12.42|0
1756227900000|2025-08-26 17:05:00|13.75|12.44|13.7|12.4|13.76|12.45|13.69|12.38|0
1756228200000|2025-08-26 17:10:00|13.71|12.41|13.75|12.44|13.82|12.51|13.71|12.41|0
1756228500000|2025-08-26 17:15:00|13.76|12.45|13.8|12.48|13.83|12.51|13.76|12.45|0
1756228800000|2025-08-26 17:20:00|13.79|12.47|13.8|12.48|13.81|12.5|13.77|12.46|0
1756229100000|2025-08-26 17:25:00|13.78|12.47|13.76|12.45|13.82|12.5|13.73|12.42|0
1756229400000|2025-08-26 17:30:00|13.75|12.44|13.8|12.49|13.83|12.51|13.74|12.44|0
1756229700000|2025-08-26 17:35:00|13.81|12.5|13.86|12.54|13.87|12.55|13.79|12.48|0
1756230000000|2025-08-26 17:40:00|13.87|12.55|13.84|12.52|13.88|12.56|13.84|12.52|0
1756230300000|2025-08-26 17:45:00|13.85|12.53|13.86|12.54|13.88|12.56|13.84|12.52|0
1756230600000|2025-08-26 17:50:00|13.85|12.55|14.03|12.69|14.04|12.7|13.84|12.52|0
1756230900000|2025-08-26 17:55:00|14.04|12.7|14.02|12.68|14.07|12.73|13.99|12.66|0
1756231200000|2025-08-26 18:00:00|14.03|12.69|13.97|12.64|14.04|12.7|13.95|12.62|0
1756231500000|2025-08-26 18:05:00|13.96|12.63|13.96|12.63|13.97|12.64|13.89|12.56|0
1756231800000|2025-08-26 18:10:00|13.95|12.62|14.01|12.68|14.03|12.69|13.93|12.6|0
1756232100000|2025-08-26 18:15:00|14|12.67|13.96|12.63|14.02|12.69|13.93|12.61|0
1756232400000|2025-08-26 18:20:00|13.97|12.64|13.97|12.64|13.98|12.65|13.94|12.61|0
1756232700000|2025-08-26 18:25:00|13.96|12.63|13.94|12.61|13.97|12.64|13.94|12.61|0
1756233000000|2025-08-26 18:30:00|13.93|12.6|13.95|12.62|13.99|12.66|13.89|12.57|0
1756233300000|2025-08-26 18:35:00|13.96|12.63|13.97|12.64|13.98|12.65|13.94|12.61|0
1756233600000|2025-08-26 18:40:00|13.96|12.63|13.9|12.58|13.97|12.64|13.9|12.57|0
1756233900000|2025-08-26 18:45:00|13.91|12.59|13.97|12.64|13.97|12.64|13.9|12.58|0
1756234200000|2025-08-26 18:50:00|13.96|12.63|13.96|12.63|13.98|12.65|13.93|12.61|0
1756234500000|2025-08-26 18:55:00|13.95|12.62|13.96|12.63|13.98|12.65|13.88|12.56|0
1756234800000|2025-08-26 19:00:00|13.97|12.64|13.97|12.64|13.99|12.65|13.94|12.61|0
1756235100000|2025-08-26 19:05:00|13.98|12.65|13.96|12.63|14|12.67|13.94|12.61|0
1756235400000|2025-08-26 19:10:00|13.95|12.62|13.91|12.58|13.98|12.65|13.9|12.58|0
1756235700000|2025-08-26 19:15:00|13.9|12.57|13.95|12.63|13.96|12.63|13.89|12.57|0
1756236000000|2025-08-26 19:20:00|13.96|12.62|13.81|12.49|13.96|12.62|13.76|12.45|0
1756236300000|2025-08-26 19:25:00|13.82|12.5|13.85|12.53|13.88|12.56|13.8|12.48|0
1756236600000|2025-08-26 19:30:00|13.86|12.54|13.81|12.5|13.87|12.55|13.78|12.47|0
1756236900000|2025-08-26 19:35:00|13.82|12.51|13.91|12.58|13.91|12.59|13.8|12.49|0
1756237200000|2025-08-26 19:40:00|13.92|12.59|14.01|12.68|14.04|12.71|13.91|12.59|0
1756237500000|2025-08-26 19:45:00|14|12.67|13.91|12.59|14|12.67|13.89|12.57|0
1756237800000|2025-08-26 19:50:00|13.92|12.56|13.84|12.52|13.92|12.58|13.79|12.47|0
1756238100000|2025-08-26 19:55:00|13.85|12.53|13.77|12.46|13.91|12.59|13.67|12.37|0
1756238400000|2025-08-26 20:00:00|13.78|12.48|13.7|12.4|13.85|12.53|13.7|12.4|0
1756238700000|2025-08-26 20:05:00|13.71|12.38|13.71|12.4|13.73|12.43|13.68|12.38|0
1756239000000|2025-08-26 20:10:00|13.7|12.39|13.66|12.36|13.71|12.41|13.65|12.35|0
1756239300000|2025-08-26 20:15:00|13.67|12.37|13.61|12.31|13.67|12.37|13.61|12.31|0
1756239600000|2025-08-26 20:20:00|13.62|12.32|13.61|12.31|13.62|12.32|13.59|12.3|0
1756239900000|2025-08-26 20:25:00|13.6|12.3|13.6|12.3|13.61|12.32|13.59|12.3|0
1756240200000|2025-08-26 20:30:00|13.61|12.31|13.6|12.3|13.62|12.32|13.59|12.29|0
1756240500000|2025-08-26 20:35:00|13.61|12.31|13.6|12.31|13.62|12.32|13.59|12.3|0
1756240800000|2025-08-26 20:40:00|13.59|12.3|13.59|12.3|13.61|12.31|13.58|12.29|0
1756241100000|2025-08-26 20:45:00|13.6|12.31|13.59|12.3|13.61|12.31|13.59|12.3|0
1756241400000|2025-08-26 20:50:00|13.6|12.31|13.6|12.3|13.61|12.31|13.59|12.3|0
1756241700000|2025-08-26 20:55:00|13.85|12.05|13.85|12.05|13.86|12.06|13.84|12.04|0
1756242000000|2025-08-26 21:00:00|13.86|12.06|13.86|12.06|13.86|12.06|13.85|12.05|0
1756242600000|2025-08-26 21:10:00|13.85|12.05|13.85|12.05|13.86|12.06|13.85|12.05|0
1756242900000|2025-08-26 21:15:00|13.86|12.06|13.87|12.07|13.87|12.07|13.86|12.06|0
1756243200000|2025-08-26 21:20:00|13.86|12.06|13.87|12.07|13.87|12.07|13.86|12.06|0
1756243500000|2025-08-26 21:25:00|13.86|12.06|13.86|12.06|13.87|12.07|13.86|12.06|0
1756245000000|2025-08-26 21:50:00|13.85|12.05|13.85|12.05|13.85|12.05|13.85|12.05|0
1756245300000|2025-08-26 21:55:00|13.86|12.06|13.84|12.04|13.86|12.06|13.84|12.04|0
1756245600000|2025-08-26 22:00:00|13.85|12.05|13.83|12.03|13.88|12.08|13.8|12|0
1756245900000|2025-08-26 22:05:00|13.84|12.04|13.85|12.05|13.85|12.05|13.83|12.03|0
1756246200000|2025-08-26 22:10:00|13.84|12.04|13.82|12.02|13.84|12.04|13.82|12.02|0
1756246500000|2025-08-26 22:15:00|13.83|12.03|13.84|12.04|13.86|12.06|13.82|12.02|0
1756246800000|2025-08-26 22:20:00|13.85|12.05|13.83|12.03|13.85|12.05|13.82|12.02|0
1756247100000|2025-08-26 22:25:00|13.84|12.04|13.84|12.04|13.85|12.05|13.83|12.03|0
1756247400000|2025-08-26 22:30:00|13.83|12.03|13.82|12.02|13.83|12.03|13.81|12.01|0
1756247700000|2025-08-26 22:35:00|13.81|12.01|13.82|12.02|13.83|12.03|13.81|12.01|0
1756248000000|2025-08-26 22:40:00|13.83|12.03|13.82|12.02|13.83|12.03|13.82|12.02|0
1756248300000|2025-08-26 22:45:00|13.83|12.03|13.82|12.02|13.83|12.03|13.82|12.02|0
1756248600000|2025-08-26 22:50:00|13.83|12.03|13.82|12.02|13.84|12.04|13.81|12.01|0
1756248900000|2025-08-26 22:55:00|13.81|12.01|13.83|12.03|13.83|12.03|13.81|12.01|0
1756249200000|2025-08-26 23:00:00|13.84|12.04|13.84|12.04|13.84|12.04|13.81|12.01|0
1756249500000|2025-08-26 23:05:00|13.83|12.03|13.83|12.03|13.84|12.04|13.82|12.02|0
1756249800000|2025-08-26 23:10:00|13.82|12.02|13.85|12.05|13.85|12.05|13.82|12.02|0
1756250100000|2025-08-26 23:15:00|13.84|12.04|13.83|12.03|13.85|12.05|13.83|12.03|0
1756250400000|2025-08-26 23:20:00|13.84|12.04|13.83|12.03|13.84|12.04|13.83|12.03|0
1756250700000|2025-08-26 23:25:00|13.82|12.02|13.83|12.03|13.83|12.03|13.82|12.02|0
1756251000000|2025-08-26 23:30:00|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1756251300000|2025-08-26 23:35:00|13.8|12|13.79|11.99|13.8|12|13.79|11.99|0
1756251600000|2025-08-26 23:40:00|13.8|12|13.81|12.01|13.81|12.01|13.8|12|0
1756251900000|2025-08-26 23:45:00|13.82|12.02|13.83|12.03|13.83|12.03|13.81|12.01|0
1756252200000|2025-08-26 23:50:00|13.84|12.04|13.82|12.02|13.84|12.04|13.82|12.02|0
1756252500000|2025-08-26 23:55:00|13.83|12.03|13.83|12.03|13.83|12.03|13.81|12.01|0
1756252800000|2025-08-27 00:00:00|13.82|12.02|13.87|12.07|13.88|12.08|13.82|12.02|0
1756253100000|2025-08-27 00:05:00|13.88|12.08|13.87|12.07|13.88|12.08|13.86|12.06|0
1756253400000|2025-08-27 00:10:00|13.88|12.08|13.88|12.08|13.88|12.08|13.86|12.06|0
1756253700000|2025-08-27 00:15:00|13.62|12.33|13.61|12.31|13.62|12.33|13.6|12.3|0
1756254000000|2025-08-27 00:20:00|13.6|12.32|13.6|12.3|13.62|12.32|13.6|12.3|0
1756254300000|2025-08-27 00:25:00|13.59|12.31|13.6|12.31|13.62|12.33|13.59|12.3|0
1756254600000|2025-08-27 00:30:00|13.59|12.3|13.61|12.31|13.62|12.32|13.58|12.29|0
1756254900000|2025-08-27 00:35:00|13.6|12.32|13.62|12.32|13.62|12.32|13.6|12.31|0
1756255200000|2025-08-27 00:40:00|13.61|12.33|13.61|12.31|13.62|12.33|13.6|12.3|0
1756255500000|2025-08-27 00:45:00|13.62|12.32|13.61|12.31|13.62|12.32|13.61|12.31|0
1756255800000|2025-08-27 00:50:00|13.6|12.3|13.62|12.32|13.62|12.32|13.59|12.3|0
1756256100000|2025-08-27 00:55:00|13.63|12.33|13.6|12.31|13.63|12.33|13.6|12.31|0
1756256400000|2025-08-27 01:00:00|13.59|12.3|13.55|12.26|13.61|12.31|13.55|12.26|0
1756256700000|2025-08-27 01:05:00|13.54|12.25|13.55|12.26|13.56|12.27|13.54|12.25|0
1756257000000|2025-08-27 01:10:00|13.56|12.27|13.55|12.26|13.56|12.27|13.55|12.26|0
1756257300000|2025-08-27 01:15:00|13.56|12.27|13.57|12.28|13.57|12.28|13.54|12.25|0
1756257600000|2025-08-27 01:20:00|13.56|12.27|13.55|12.26|13.58|12.28|13.55|12.26|0
1756257900000|2025-08-27 01:25:00|13.56|12.27|13.56|12.27|13.56|12.27|13.55|12.26|0
1756258200000|2025-08-27 01:30:00|13.55|12.26|13.56|12.27|13.57|12.27|13.54|12.25|0
1756258500000|2025-08-27 01:35:00|13.55|12.26|13.56|12.27|13.56|12.27|13.54|12.25|0
1756258800000|2025-08-27 01:40:00|13.55|12.26|13.5|12.21|13.55|12.26|13.48|12.19|0
1756259100000|2025-08-27 01:45:00|13.49|12.2|13.4|12.13|13.51|12.23|13.39|12.12|0
1756259400000|2025-08-27 01:50:00|13.41|12.12|13.46|12.18|13.47|12.18|13.39|12.12|0
1756259700000|2025-08-27 01:55:00|13.45|12.17|13.44|12.16|13.46|12.18|13.44|12.16|0
1756260000000|2025-08-27 02:00:00|13.46|12.18|13.51|12.22|13.52|12.23|13.45|12.17|0
1756260300000|2025-08-27 02:05:00|13.5|12.21|13.5|12.21|13.52|12.23|13.5|12.21|0
1756260600000|2025-08-27 02:10:00|13.51|12.22|13.51|12.23|13.51|12.23|13.48|12.2|0
1756260900000|2025-08-27 02:15:00|13.5|12.22|13.46|12.18|13.5|12.22|13.45|12.17|0
1756261200000|2025-08-27 02:20:00|13.45|12.17|13.44|12.16|13.46|12.18|13.44|12.16|0
1756261500000|2025-08-27 02:25:00|13.43|12.15|13.45|12.17|13.47|12.19|13.43|12.15|0
1756261800000|2025-08-27 02:30:00|13.44|12.16|13.45|12.17|13.46|12.18|13.44|12.16|0
1756262100000|2025-08-27 02:35:00|13.46|12.18|13.51|12.22|13.52|12.23|13.45|12.17|0
1756262400000|2025-08-27 02:40:00|13.5|12.23|13.52|12.23|13.52|12.23|13.5|12.21|0
1756262700000|2025-08-27 02:45:00|13.51|12.22|13.51|12.22|13.52|12.23|13.5|12.22|0
1756263000000|2025-08-27 02:50:00|13.5|12.21|13.52|12.23|13.52|12.23|13.5|12.21|0
1756263300000|2025-08-27 02:55:00|13.5|12.22|13.5|12.22|13.52|12.23|13.5|12.21|0
1756263600000|2025-08-27 03:00:00|13.51|12.21|13.45|12.17|13.51|12.22|13.45|12.17|0
1756263900000|2025-08-27 03:05:00|13.46|12.16|13.45|12.17|13.47|12.19|13.44|12.16|0
1756264200000|2025-08-27 03:10:00|13.44|12.16|13.46|12.17|13.46|12.17|13.44|12.16|0
1756264500000|2025-08-27 03:15:00|13.47|12.18|13.46|12.17|13.47|12.18|13.45|12.17|0
1756264800000|2025-08-27 03:20:00|13.45|12.18|13.45|12.17|13.46|12.18|13.45|12.17|0
1756265100000|2025-08-27 03:25:00|13.46|12.18|13.46|12.18|13.46|12.18|13.45|12.17|0
1756265400000|2025-08-27 03:30:00|13.47|12.17|13.45|12.17|13.47|12.18|13.44|12.16|0
1756265700000|2025-08-27 03:35:00|13.46|12.18|13.46|12.18|13.46|12.18|13.45|12.17|0
1756266000000|2025-08-27 03:40:00|13.6|12.17|13.45|12.16|13.6|12.31|13.45|12.16|0
1756266300000|2025-08-27 03:45:00|13.44|12.17|13.45|12.17|13.46|12.18|13.44|12.16|0
1756266600000|2025-08-27 03:50:00|13.44|12.16|13.45|12.17|13.46|12.18|13.44|12.16|0
1756266900000|2025-08-27 03:55:00|13.46|12.18|13.45|12.17|13.46|12.18|13.44|12.16|0
1756267200000|2025-08-27 04:00:00|13.6|12.31|13.47|12.19|13.61|12.31|13.44|12.16|0
1756267500000|2025-08-27 04:05:00|13.46|12.18|13.45|12.17|13.48|12.19|13.43|12.16|0
1756267800000|2025-08-27 04:10:00|13.46|12.18|13.46|12.17|13.47|12.19|13.42|12.15|0
1756268100000|2025-08-27 04:15:00|13.45|12.16|13.45|12.17|13.46|12.17|13.44|12.16|0
1756268400000|2025-08-27 04:20:00|13.46|12.18|13.46|12.18|13.47|12.19|13.44|12.16|0
1756268700000|2025-08-27 04:25:00|13.45|12.17|13.45|12.17|13.46|12.18|13.45|12.17|0
1756269000000|2025-08-27 04:30:00|13.44|12.16|13.45|12.17|13.46|12.18|13.44|12.16|0
1756269300000|2025-08-27 04:35:00|13.46|12.16|13.44|12.16|13.46|12.18|13.44|12.16|0
1756269600000|2025-08-27 04:40:00|13.45|12.17|13.45|12.17|13.46|12.18|13.45|12.17|0
1756269900000|2025-08-27 04:45:00|13.51|12.16|13.5|12.22|13.51|12.22|13.44|12.16|0
1756270200000|2025-08-27 04:50:00|13.51|12.23|13.57|12.28|13.57|12.28|13.51|12.23|0
1756270500000|2025-08-27 04:55:00|13.56|12.27|13.56|12.27|13.57|12.28|13.56|12.27|0
1756270800000|2025-08-27 05:00:00|13.53|12.25|13.55|12.26|13.64|12.34|13.53|12.24|0
1756271100000|2025-08-27 05:05:00|13.56|12.27|13.57|12.28|13.58|12.29|13.55|12.26|0
1756271400000|2025-08-27 05:10:00|13.56|12.27|13.56|12.27|13.57|12.28|13.55|12.26|0
1756271700000|2025-08-27 05:15:00|13.55|12.26|13.55|12.26|13.57|12.28|13.54|12.25|0
1756272000000|2025-08-27 05:20:00|13.54|12.25|13.55|12.26|13.56|12.27|13.54|12.25|0
1756272300000|2025-08-27 05:25:00|13.54|12.25|13.55|12.26|13.56|12.27|13.54|12.25|0
1756272600000|2025-08-27 05:30:00|13.56|12.27|13.55|12.26|13.56|12.27|13.54|12.25|0
1756272900000|2025-08-27 05:35:00|13.54|12.25|13.55|12.26|13.57|12.28|13.54|12.25|0
1756273200000|2025-08-27 05:40:00|13.56|12.27|13.57|12.27|13.57|12.27|13.55|12.26|0
1756273500000|2025-08-27 05:45:00|13.56|12.28|13.56|12.27|13.56|12.28|13.55|12.26|0
1756273800000|2025-08-27 05:50:00|13.55|12.26|13.55|12.26|13.57|12.28|13.55|12.26|0
1756274100000|2025-08-27 05:55:00|13.56|12.27|13.55|12.26|13.57|12.28|13.54|12.25|0
1756274400000|2025-08-27 06:00:00|13.56|12.27|13.55|12.26|13.56|12.27|13.53|12.24|0
1756274700000|2025-08-27 06:05:00|13.56|12.27|13.56|12.27|13.56|12.27|13.54|12.25|0
1756275000000|2025-08-27 06:10:00|13.57|12.26|13.56|12.27|13.57|12.28|13.54|12.25|0
1756275300000|2025-08-27 06:15:00|13.55|12.26|13.55|12.26|13.57|12.27|13.54|12.25|0
1756275600000|2025-08-27 06:20:00|13.54|12.25|13.5|12.21|13.55|12.26|13.49|12.2|0
1756275900000|2025-08-27 06:25:00|13.51|12.22|13.45|12.17|13.51|12.22|13.43|12.15|0
1756276200000|2025-08-27 06:30:00|13.46|12.18|13.44|12.16|13.46|12.18|13.43|12.15|0
1756276500000|2025-08-27 06:35:00|13.45|12.17|13.45|12.17|13.47|12.18|13.43|12.15|0
1756276800000|2025-08-27 06:40:00|13.46|12.18|13.44|12.16|13.46|12.18|13.43|12.15|0
1756277100000|2025-08-27 06:45:00|13.45|12.17|13.45|12.17|13.45|12.17|13.43|12.15|0
1756277400000|2025-08-27 06:50:00|13.46|12.18|13.55|12.26|13.57|12.28|13.45|12.17|0
1756277700000|2025-08-27 06:55:00|13.56|12.25|13.56|12.27|13.56|12.27|13.54|12.25|0
1756278000000|2025-08-27 07:00:00|13.54|12.25|13.55|12.26|13.56|12.27|13.53|12.24|0
1756278300000|2025-08-27 07:05:00|13.54|12.25|13.44|12.16|13.55|12.26|13.44|12.16|0
1756278600000|2025-08-27 07:10:00|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1756278900000|2025-08-27 07:15:00|13.5|12.21|13.55|12.26|13.57|12.28|13.5|12.21|0
1756279200000|2025-08-27 07:20:00|13.56|12.27|13.65|12.35|13.66|12.36|13.54|12.25|0
1756279500000|2025-08-27 07:25:00|13.66|12.36|13.65|12.35|13.68|12.37|13.63|12.34|0
1756279800000|2025-08-27 07:30:00|13.66|12.36|13.61|12.31|13.67|12.37|13.59|12.29|0
1756280100000|2025-08-27 07:35:00|13.6|12.32|13.6|12.31|13.62|12.33|13.58|12.29|0
1756280400000|2025-08-27 07:40:00|13.61|12.32|13.6|12.3|13.62|12.33|13.59|12.29|0
1756280700000|2025-08-27 07:45:00|13.59|12.31|13.6|12.31|13.62|12.32|13.58|12.28|0
1756281000000|2025-08-27 07:50:00|13.59|12.3|13.61|12.32|13.63|12.33|13.59|12.3|0
1756281300000|2025-08-27 07:55:00|13.62|12.31|13.54|12.25|13.62|12.32|13.53|12.24|0
1756281600000|2025-08-27 08:00:00|13.56|12.27|13.51|12.22|13.56|12.27|13.48|12.2|0
1756281900000|2025-08-27 08:05:00|13.52|12.23|13.54|12.25|13.57|12.28|13.49|12.21|0
1756282200000|2025-08-27 08:10:00|13.55|12.26|13.61|12.31|13.62|12.32|13.53|12.25|0
1756282500000|2025-08-27 08:15:00|13.59|12.3|13.61|12.31|13.61|12.32|13.57|12.28|0
1756282800000|2025-08-27 08:20:00|13.63|12.32|13.59|12.3|13.63|12.33|13.58|12.28|0
1756283100000|2025-08-27 08:25:00|13.6|12.31|13.6|12.31|13.61|12.32|13.58|12.29|0
1756283400000|2025-08-27 08:30:00|13.59|12.3|13.61|12.32|13.61|12.32|13.59|12.29|0
1756283700000|2025-08-27 08:35:00|13.63|12.33|13.59|12.29|13.63|12.33|13.59|12.29|0
1756284000000|2025-08-27 08:40:00|13.6|12.3|13.6|12.31|13.62|12.32|13.53|12.24|0
1756284300000|2025-08-27 08:45:00|13.59|12.3|13.6|12.3|13.63|12.33|13.59|12.29|0
1756284600000|2025-08-27 08:50:00|13.59|12.31|13.6|12.31|13.61|12.31|13.58|12.29|0
1756284900000|2025-08-27 08:55:00|13.61|12.3|13.6|12.3|13.61|12.31|13.58|12.28|0
1756285200000|2025-08-27 09:00:00|13.61|12.31|13.5|12.22|13.61|12.32|13.48|12.2|0
1756285500000|2025-08-27 09:05:00|13.49|12.21|13.49|12.21|13.51|12.23|13.49|12.2|0
1756285800000|2025-08-27 09:10:00|13.5|12.2|13.5|12.21|13.51|12.23|13.48|12.2|0
1756286100000|2025-08-27 09:15:00|13.49|12.22|13.51|12.22|13.51|12.22|13.49|12.2|0
1756286400000|2025-08-27 09:20:00|13.5|12.23|13.44|12.16|13.51|12.23|13.44|12.16|0
1756286700000|2025-08-27 09:25:00|13.49|12.21|13.49|12.21|13.51|12.22|13.49|12.2|0
1756287000000|2025-08-27 09:30:00|13.5|12.22|13.5|12.21|13.51|12.22|13.49|12.21|0
1756287300000|2025-08-27 09:35:00|13.49|12.2|13.49|12.21|13.51|12.22|13.49|12.2|0
1756287600000|2025-08-27 09:40:00|13.5|12.2|13.49|12.21|13.52|12.23|13.49|12.2|0
1756287900000|2025-08-27 09:45:00|13.5|12.22|13.51|12.22|13.51|12.22|13.49|12.2|0
1756288200000|2025-08-27 09:50:00|13.5|12.23|13.51|12.22|13.52|12.23|13.49|12.2|0
1756288500000|2025-08-27 09:55:00|13.5|12.21|13.51|12.22|13.51|12.22|13.49|12.21|0
1756288800000|2025-08-27 10:00:00|13.5|12.21|13.5|12.22|13.51|12.22|13.49|12.2|0
1756289100000|2025-08-27 10:05:00|13.51|12.23|13.5|12.22|13.52|12.23|13.48|12.2|0
1756289400000|2025-08-27 10:10:00|13.51|12.21|13.5|12.22|13.51|12.23|13.49|12.2|0
1756289700000|2025-08-27 10:15:00|13.51|12.21|13.5|12.21|13.52|12.23|13.49|12.21|0
1756290000000|2025-08-27 10:20:00|13.49|12.2|13.5|12.21|13.51|12.23|13.49|12.2|0
1756290300000|2025-08-27 10:25:00|13.49|12.22|13.49|12.21|13.52|12.23|13.49|12.2|0
1756290600000|2025-08-27 10:30:00|13.5|12.2|13.49|12.2|13.52|12.23|13.49|12.2|0
1756290900000|2025-08-27 10:35:00|13.48|12.21|13.5|12.21|13.53|12.24|13.48|12.2|0
1756291200000|2025-08-27 10:40:00|13.49|12.2|13.5|12.22|13.52|12.23|13.49|12.2|0
1756291500000|2025-08-27 10:45:00|13.51|12.21|13.5|12.22|13.52|12.23|13.49|12.2|0
1756291800000|2025-08-27 10:50:00|13.51|12.23|13.55|12.26|13.6|12.31|13.49|12.2|0
1756292100000|2025-08-27 10:55:00|13.54|12.25|13.55|12.26|13.57|12.27|13.54|12.25|0
1756292400000|2025-08-27 11:00:00|13.54|12.25|13.61|12.31|13.66|12.36|13.52|12.23|0
1756292700000|2025-08-27 11:05:00|13.6|12.3|13.6|12.3|13.62|12.32|13.58|12.29|0
1756293000000|2025-08-27 11:10:00|13.61|12.31|13.6|12.31|13.61|12.32|13.59|12.3|0
1756293300000|2025-08-27 11:15:00|13.61|12.32|13.56|12.27|13.62|12.32|13.56|12.27|0
1756293600000|2025-08-27 11:20:00|13.55|12.26|13.61|12.31|13.61|12.32|13.55|12.26|0
1756293900000|2025-08-27 11:25:00|13.6|12.3|13.61|12.31|13.62|12.32|13.59|12.3|0
1756294200000|2025-08-27 11:30:00|13.6|12.3|13.62|12.32|13.62|12.32|13.59|12.3|0
1756294500000|2025-08-27 11:35:00|13.61|12.27|13.55|12.26|13.61|12.27|13.53|12.24|0
1756294800000|2025-08-27 11:40:00|13.54|12.25|13.54|12.25|13.56|12.27|13.54|12.25|0
1756295100000|2025-08-27 11:45:00|13.53|12.26|13.55|12.26|13.56|12.26|13.53|12.25|0
1756295400000|2025-08-27 11:50:00|13.56|12.27|13.54|12.25|13.56|12.27|13.53|12.25|0
1756295700000|2025-08-27 11:55:00|13.55|12.26|13.56|12.27|13.61|12.31|13.55|12.26|0
1756296000000|2025-08-27 12:00:00|13.6|12.3|13.6|12.3|13.62|12.32|13.58|12.29|0
1756296300000|2025-08-27 12:05:00|13.59|12.29|13.49|12.2|13.6|12.3|13.43|12.15|0
1756296600000|2025-08-27 12:10:00|13.5|12.21|13.49|12.21|13.5|12.22|13.48|12.19|0
1756296900000|2025-08-27 12:15:00|13.5|12.2|13.5|12.22|13.51|12.22|13.47|12.19|0
1756297200000|2025-08-27 12:20:00|13.51|12.2|13.5|12.22|13.51|12.22|13.48|12.2|0
1756297500000|2025-08-27 12:25:00|13.51|12.21|13.6|12.3|13.62|12.32|13.49|12.21|0
1756297800000|2025-08-27 12:30:00|14.24|12.31|13.66|12.36|14.4|13.03|13.58|12.29|0
1756298100000|2025-08-27 12:35:00|13.65|12.35|13.7|12.39|13.72|12.41|13.65|12.35|0
1756298400000|2025-08-27 12:40:00|13.71|12.4|13.7|12.39|13.77|12.46|13.68|12.38|0
1756298700000|2025-08-27 12:45:00|13.69|12.38|13.7|12.4|13.73|12.42|13.67|12.37|0
1756299000000|2025-08-27 12:50:00|13.71|12.41|13.7|12.4|13.73|12.42|13.69|12.38|0
1756299300000|2025-08-27 12:55:00|13.71|12.41|13.71|12.4|13.72|12.41|13.68|12.37|0
1756299600000|2025-08-27 13:00:00|14.06|12.41|13.71|12.4|14.06|12.72|13.69|12.38|0
1756299900000|2025-08-27 13:05:00|13.72|12.41|13.81|12.5|13.82|12.5|13.7|12.39|0
1756300200000|2025-08-27 13:10:00|13.82|12.49|13.75|12.44|13.82|12.5|13.73|12.42|0
1756300500000|2025-08-27 13:15:00|13.76|12.45|13.75|12.44|13.77|12.46|13.73|12.42|0
1756300800000|2025-08-27 13:20:00|13.74|12.43|13.76|12.45|13.77|12.46|13.73|12.42|0
1756301100000|2025-08-27 13:25:00|13.75|12.44|14.78|13.38|14.79|13.38|13.74|12.43|0
1756301400000|2025-08-27 13:30:00|13.73|12.42|13.54|12.25|13.76|12.45|13.52|12.23|0
1756301700000|2025-08-27 13:35:00|13.53|12.24|13.49|12.21|13.59|12.3|13.42|12.14|0
1756302000000|2025-08-27 13:40:00|13.48|12.2|13.38|12.11|13.53|12.24|13.37|12.1|0
1756302300000|2025-08-27 13:45:00|13.39|12.12|13.61|12.31|13.61|12.31|13.38|12.12|0
1756302600000|2025-08-27 13:50:00|13.6|12.3|13.45|12.17|13.62|12.32|13.43|12.15|0
1756302900000|2025-08-27 13:55:00|13.46|12.18|13.47|12.18|13.52|12.23|13.44|12.16|0
1756303200000|2025-08-27 14:00:00|13.43|12.19|13.42|12.14|13.48|12.19|13.4|12.12|0
1756303500000|2025-08-27 14:05:00|13.43|12.15|13.38|12.11|13.46|12.18|13.36|12.09|0
1756303800000|2025-08-27 14:10:00|13.39|12.12|13.33|12.06|13.41|12.14|13.32|12.06|0
1756304100000|2025-08-27 14:15:00|13.32|12.05|13.28|12.01|13.37|12.1|13.28|12.01|0
1756304400000|2025-08-27 14:20:00|13.27|12.02|13.31|12.04|13.35|12.08|13.26|12|0
1756304700000|2025-08-27 14:25:00|13.32|12.05|13.29|12.02|13.35|12.08|13.28|12.01|0
1756305000000|2025-08-27 14:30:00|13.28|12.03|13.29|12.02|13.32|12.05|13.24|11.98|0
1756305300000|2025-08-27 14:35:00|13.3|12.03|13.34|12.07|13.35|12.07|13.26|12|0
1756305600000|2025-08-27 14:40:00|13.35|12.08|13.36|12.09|13.37|12.1|13.27|12.01|0
1756305900000|2025-08-27 14:45:00|13.37|12.1|13.32|12.05|13.43|12.15|13.32|12.05|0
1756306200000|2025-08-27 14:50:00|13.33|12.06|13.35|12.07|13.37|12.09|13.32|12.05|0
1756306500000|2025-08-27 14:55:00|13.36|12.08|13.35|12.08|13.37|12.09|13.3|12.04|0
1756306800000|2025-08-27 15:00:00|13.33|12.06|13.36|12.09|13.36|12.09|13.31|12.05|0
1756307100000|2025-08-27 15:05:00|13.35|12.08|13.34|12.07|13.36|12.09|13.3|12.04|0
1756307400000|2025-08-27 15:10:00|13.33|12.06|13.34|12.07|13.37|12.1|13.32|12.05|0
1756307700000|2025-08-27 15:15:00|13.35|12.08|13.34|12.07|13.37|12.09|13.33|12.06|0
1756308000000|2025-08-27 15:20:00|13.33|12.06|13.34|12.07|13.36|12.09|13.31|12.04|0
1756308300000|2025-08-27 15:25:00|13.35|12.08|13.34|12.07|13.38|12.1|13.33|12.06|0
1756308600000|2025-08-27 15:30:00|13.35|12.08|13.34|12.07|13.36|12.09|13.28|12.02|0
1756308900000|2025-08-27 15:35:00|13.35|12.08|13.34|12.07|13.36|12.09|13.27|12.01|0
1756309200000|2025-08-27 15:40:00|13.35|12.08|13.38|12.1|13.47|12.19|13.35|12.08|0
1756309500000|2025-08-27 15:45:00|13.39|12.12|13.34|12.07|13.41|12.14|13.32|12.05|0
1756309800000|2025-08-27 15:50:00|13.35|12.08|13.34|12.07|13.37|12.1|13.32|12.05|0
1756310100000|2025-08-27 15:55:00|13.35|12.06|13.4|12.12|13.41|12.13|13.32|12.06|0
1756310400000|2025-08-27 16:00:00|13.41|12.13|13.39|12.12|13.41|12.13|13.38|12.11|0
1756310700000|2025-08-27 16:05:00|13.34|12.07|13.38|12.11|13.41|12.13|13.34|12.07|0
1756311000000|2025-08-27 16:10:00|13.39|12.12|13.38|12.11|13.43|12.15|13.37|12.1|0
1756311300000|2025-08-27 16:15:00|13.39|12.12|13.46|12.18|13.46|12.18|13.38|12.1|0
1756311600000|2025-08-27 16:20:00|13.47|12.17|13.6|12.3|13.6|12.3|13.45|12.17|0
1756311900000|2025-08-27 16:25:00|13.55|12.26|13.63|12.33|13.76|12.45|13.55|12.26|0
1756312200000|2025-08-27 16:30:00|13.64|12.34|13.59|12.29|13.67|12.37|13.57|12.28|0
1756312500000|2025-08-27 16:35:00|13.58|12.3|13.7|12.4|13.72|12.41|13.57|12.27|0
1756312800000|2025-08-27 16:40:00|13.71|12.39|13.63|12.33|13.71|12.4|13.59|12.29|0
1756313100000|2025-08-27 16:45:00|13.64|12.34|13.6|12.3|13.64|12.34|13.57|12.28|0
1756313400000|2025-08-27 16:50:00|13.61|12.31|13.54|12.25|13.61|12.31|13.53|12.24|0
1756313700000|2025-08-27 16:55:00|13.55|12.26|13.51|12.22|13.58|12.29|13.47|12.19|0
1756314000000|2025-08-27 17:00:00|13.52|12.23|13.54|12.25|13.65|12.35|13.5|12.21|0
1756314300000|2025-08-27 17:05:00|13.55|12.26|13.49|12.21|13.55|12.26|13.49|12.2|0
1756314600000|2025-08-27 17:10:00|13.5|12.2|13.46|12.18|13.52|12.23|13.44|12.16|0
1756314900000|2025-08-27 17:15:00|13.44|12.16|13.51|12.23|13.52|12.23|13.44|12.16|0
1756315200000|2025-08-27 17:20:00|13.5|12.22|13.5|12.21|13.54|12.25|13.47|12.19|0
1756315500000|2025-08-27 17:25:00|13.49|12.22|13.4|12.12|13.51|12.22|13.39|12.12|0
1756315800000|2025-08-27 17:30:00|13.39|12.11|13.41|12.13|13.41|12.13|13.37|12.1|0
1756316100000|2025-08-27 17:35:00|13.4|12.12|13.38|12.11|13.41|12.14|13.38|12.1|0
1756316400000|2025-08-27 17:40:00|13.37|12.1|13.4|12.12|13.42|12.14|13.37|12.1|0
1756316700000|2025-08-27 17:45:00|13.39|12.13|13.4|12.12|13.41|12.14|13.37|12.1|0
1756317000000|2025-08-27 17:50:00|13.41|12.13|13.4|12.12|13.41|12.13|13.37|12.1|0
1756317300000|2025-08-27 17:55:00|13.41|12.13|13.4|12.13|13.42|12.14|13.37|12.1|0
1756317600000|2025-08-27 18:00:00|13.41|12.12|13.4|12.12|13.42|12.15|13.38|12.11|0
1756317900000|2025-08-27 18:05:00|13.39|12.11|13.4|12.12|13.41|12.13|13.38|12.1|0
1756318200000|2025-08-27 18:10:00|13.39|12.11|13.3|12.03|13.4|12.12|13.29|12.03|0
1756318500000|2025-08-27 18:15:00|13.29|12.02|13.31|12.04|13.33|12.06|13.27|12|0
1756318800000|2025-08-27 18:20:00|13.3|12.03|13.29|12.03|13.32|12.05|13.27|12|0
1756319100000|2025-08-27 18:25:00|13.3|12.04|13.29|12.02|13.35|12.08|13.28|12.01|0
1756319400000|2025-08-27 18:30:00|13.3|12.03|13.35|12.08|13.37|12.1|13.28|12.02|0
1756319700000|2025-08-27 18:35:00|13.34|12.07|13.34|12.07|13.36|12.09|13.33|12.06|0
1756320000000|2025-08-27 18:40:00|13.35|12.08|13.4|12.12|13.4|12.13|13.34|12.07|0
1756320300000|2025-08-27 18:45:00|13.39|12.11|13.41|12.13|13.41|12.13|13.34|12.07|0
1756320600000|2025-08-27 18:50:00|13.4|12.12|13.41|12.13|13.42|12.14|13.38|12.11|0
1756320900000|2025-08-27 18:55:00|13.4|12.12|13.4|12.12|13.41|12.13|13.38|12.11|0
1756321200000|2025-08-27 19:00:00|13.39|12.13|13.42|12.14|13.42|12.14|13.37|12.1|0
1756321500000|2025-08-27 19:05:00|13.41|12.13|13.46|12.17|13.46|12.18|13.38|12.11|0
1756321800000|2025-08-27 19:10:00|13.47|12.18|13.59|12.3|13.68|12.38|13.45|12.17|0
1756322100000|2025-08-27 19:15:00|13.6|12.31|13.47|12.19|13.6|12.31|13.46|12.18|0
1756322400000|2025-08-27 19:20:00|13.48|12.2|13.51|12.23|13.54|12.25|13.47|12.19|0
1756322700000|2025-08-27 19:25:00|13.52|12.22|13.45|12.16|13.52|12.22|13.43|12.15|0
1756323000000|2025-08-27 19:30:00|13.43|12.15|13.4|12.13|13.47|12.19|13.37|12.09|0
1756323300000|2025-08-27 19:35:00|13.38|12.12|13.39|12.12|13.41|12.14|13.36|12.09|0
1756323600000|2025-08-27 19:40:00|13.4|12.11|13.4|12.13|13.42|12.14|13.36|12.09|0
1756323900000|2025-08-27 19:45:00|13.41|12.12|13.36|12.08|13.43|12.15|13.34|12.07|0
1756324200000|2025-08-27 19:50:00|13.33|12.06|13.41|12.13|13.43|12.15|13.27|12.01|0
1756324500000|2025-08-27 19:55:00|13.39|12.12|13.5|12.21|13.5|12.21|13.28|12.02|0
1756324800000|2025-08-27 20:00:00|13.49|12.19|13.56|12.27|13.56|12.27|13.47|12.19|0
1756325100000|2025-08-27 20:05:00|13.55|12.26|13.49|12.21|13.57|12.28|13.47|12.18|0
1756325400000|2025-08-27 20:10:00|13.5|12.22|13.46|12.17|13.53|12.24|13.44|12.16|0
1756325700000|2025-08-27 20:15:00|13.45|12.16|13.35|12.08|13.45|12.16|13.28|12.02|0
1756326000000|2025-08-27 20:20:00|13.3|12.04|13.91|12.59|14.26|12.9|13.17|11.92|0
1756326300000|2025-08-27 20:25:00|13.92|12.57|13.48|12.2|13.92|12.59|13.47|12.19|0
1756326600000|2025-08-27 20:30:00|13.49|12.19|13.63|12.34|13.73|12.42|13.42|12.14|0
1756326900000|2025-08-27 20:35:00|13.61|12.33|13.65|12.35|13.75|12.44|13.57|12.28|0
1756327200000|2025-08-27 20:40:00|13.67|12.36|13.71|12.41|13.72|12.41|13.61|12.31|0
1756327500000|2025-08-27 20:45:00|13.73|12.42|13.68|12.37|13.73|12.43|13.66|12.36|0
1756327800000|2025-08-27 20:50:00|13.67|12.36|13.65|12.35|13.76|12.45|13.63|12.33|0
1756328100000|2025-08-27 20:55:00|13.66|12.36|13.82|12.02|13.91|12.36|13.66|12.02|0
1756328400000|2025-08-27 21:00:00|13.84|12.04|13.85|12.05|13.85|12.05|13.83|12.03|0
1756328700000|2025-08-27 21:05:00|13.84|12.04|13.8|12|13.84|12.04|13.78|11.98|0
1756329000000|2025-08-27 21:10:00|13.82|12.02|13.74|11.94|13.82|12.02|13.73|11.93|0
1756329300000|2025-08-27 21:15:00|13.73|11.93|13.76|11.96|13.76|11.96|13.72|11.92|0
1756329600000|2025-08-27 21:20:00|13.75|11.95|13.75|11.95|13.78|11.98|13.74|11.94|0
1756329900000|2025-08-27 21:25:00|13.74|11.94|13.74|11.94|13.77|11.97|13.73|11.93|0
1756330200000|2025-08-27 21:30:00|13.76|11.96|13.76|11.96|13.76|11.96|13.72|11.92|0
1756330800000|2025-08-27 21:40:00|13.75|11.95|13.76|11.96|13.76|11.96|13.74|11.94|0
1756331100000|2025-08-27 21:45:00|13.75|11.95|13.77|11.97|13.78|11.98|13.74|11.94|0
1756331400000|2025-08-27 21:50:00|13.78|11.98|13.78|11.98|13.78|11.98|13.77|11.97|0
1756331700000|2025-08-27 21:55:00|13.79|11.99|13.78|11.98|13.8|12|13.78|11.98|0
1756332000000|2025-08-27 22:00:00|13.81|12.01|13.97|12.17|14.05|12.25|13.81|12.01|0
1756332300000|2025-08-27 22:05:00|13.98|12.18|14.03|12.23|14.04|12.24|13.94|12.14|0
1756332600000|2025-08-27 22:10:00|14.02|12.22|14.01|12.21|14.02|12.22|13.91|12.11|0
1756332900000|2025-08-27 22:15:00|14|12.2|14.06|12.26|14.06|12.26|14|12.2|0
1756333200000|2025-08-27 22:20:00|14.05|12.25|14.03|12.23|14.07|12.27|14.02|12.22|0
1756333500000|2025-08-27 22:25:00|14.04|12.24|14.03|12.23|14.06|12.26|14.01|12.21|0
1756333800000|2025-08-27 22:30:00|14.02|12.22|13.92|12.12|14.03|12.23|13.92|12.12|0
1756334100000|2025-08-27 22:35:00|13.91|12.11|13.92|12.12|13.94|12.14|13.91|12.11|0
1756334400000|2025-08-27 22:40:00|13.91|12.11|13.95|12.15|13.97|12.17|13.91|12.11|0
1756334700000|2025-08-27 22:45:00|13.94|12.14|13.97|12.17|13.98|12.18|13.94|12.14|0
1756335000000|2025-08-27 22:50:00|13.96|12.16|13.95|12.15|13.96|12.16|13.92|12.12|0
1756335300000|2025-08-27 22:55:00|13.96|12.16|13.98|12.18|14|12.2|13.96|12.16|0
1756335600000|2025-08-27 23:00:00|13.97|12.17|13.95|12.15|14.03|12.23|13.95|12.15|0
1756335900000|2025-08-27 23:05:00|13.94|12.14|13.96|12.16|13.99|12.19|13.93|12.13|0
1756336200000|2025-08-27 23:10:00|13.95|12.15|14|12.2|14|12.2|13.95|12.15|0
1756336500000|2025-08-27 23:15:00|13.99|12.19|14.02|12.22|14.02|12.22|13.98|12.18|0
1756336800000|2025-08-27 23:20:00|14.01|12.21|14.01|12.21|14.03|12.23|13.99|12.19|0
1756337100000|2025-08-27 23:25:00|14.02|12.22|13.99|12.19|14.03|12.23|13.98|12.18|0
1756337400000|2025-08-27 23:30:00|13.98|12.18|14|12.2|14.02|12.22|13.97|12.17|0
1756337700000|2025-08-27 23:35:00|14.01|12.21|13.98|12.18|14.02|12.22|13.98|12.18|0
1756338000000|2025-08-27 23:40:00|13.99|12.19|14|12.2|14.01|12.21|13.98|12.18|0
1756338300000|2025-08-27 23:45:00|14.01|12.21|14.01|12.21|14.04|12.24|13.99|12.19|0
1756338600000|2025-08-27 23:50:00|14.02|12.22|14.02|12.22|14.04|12.24|13.99|12.19|0
1756338900000|2025-08-27 23:55:00|14.01|12.21|14.01|12.21|14.04|12.24|14|12.2|0
1756339200000|2025-08-28 00:00:00|14.02|12.22|14.04|12.24|14.07|12.27|14.01|12.21|0
1756339500000|2025-08-28 00:05:00|14.03|12.23|14|12.2|14.06|12.26|14|12.2|0
1756339800000|2025-08-28 00:10:00|13.99|12.19|13.98|12.18|14.02|12.22|13.97|12.17|0
1756340100000|2025-08-28 00:15:00|13.99|12.19|13.68|12.38|14|12.44|13.58|12.18|0
1756340400000|2025-08-28 00:20:00|13.7|12.39|13.75|12.44|13.77|12.46|13.69|12.38|0
1756340700000|2025-08-28 00:25:00|13.76|12.45|13.76|12.45|13.79|12.47|13.69|12.39|0
1756341000000|2025-08-28 00:30:00|13.75|12.44|13.81|12.49|13.83|12.51|13.69|12.39|0
1756341300000|2025-08-28 00:35:00|13.8|12.48|13.7|12.4|13.82|12.5|13.68|12.38|0
1756341600000|2025-08-28 00:40:00|13.71|12.39|13.55|12.26|13.74|12.43|13.53|12.25|0
1756341900000|2025-08-28 00:45:00|13.54|12.25|13.61|12.31|13.62|12.32|13.52|12.24|0
1756342200000|2025-08-28 00:50:00|13.62|12.32|13.59|12.3|13.62|12.32|13.58|12.29|0
1756342500000|2025-08-28 00:55:00|13.6|12.31|13.6|12.31|13.62|12.32|13.59|12.29|0
1756342800000|2025-08-28 01:00:00|13.59|12.3|13.6|12.3|13.62|12.32|13.59|12.29|0
1756343100000|2025-08-28 01:05:00|13.59|12.29|13.6|12.31|13.62|12.32|13.58|12.29|0
1756343400000|2025-08-28 01:10:00|13.59|12.29|13.61|12.31|13.61|12.32|13.58|12.29|0
1756343700000|2025-08-28 01:15:00|13.62|12.32|13.59|12.3|13.62|12.32|13.58|12.29|0
1756344000000|2025-08-28 01:20:00|13.6|12.31|13.61|12.31|13.62|12.32|13.59|12.29|0
1756344300000|2025-08-28 01:25:00|13.6|12.3|13.52|12.23|13.6|12.31|13.49|12.21|0
1756344600000|2025-08-28 01:30:00|13.5|12.21|13.51|12.22|13.52|12.23|13.48|12.19|0
1756344900000|2025-08-28 01:35:00|13.52|12.23|13.49|12.2|13.52|12.23|13.48|12.2|0
1756345200000|2025-08-28 01:40:00|13.48|12.21|13.5|12.22|13.53|12.24|13.48|12.2|0
1756345500000|2025-08-28 01:45:00|13.49|12.21|13.49|12.21|13.51|12.22|13.48|12.19|0
1756345800000|2025-08-28 01:50:00|13.5|12.22|13.4|12.13|13.5|12.22|13.37|12.09|0
1756346100000|2025-08-28 01:55:00|13.41|12.14|13.39|12.12|13.42|12.14|13.38|12.11|0
1756346400000|2025-08-28 02:00:00|13.41|12.11|13.4|12.13|13.41|12.13|13.38|12.11|0
1756346700000|2025-08-28 02:05:00|13.41|12.12|13.41|12.13|13.51|12.22|13.38|12.11|0
1756347000000|2025-08-28 02:10:00|13.4|12.11|13.41|12.13|13.41|12.13|13.37|12.1|0
1756347300000|2025-08-28 02:15:00|13.39|12.11|13.35|12.07|13.4|12.12|13.32|12.05|0
1756347600000|2025-08-28 02:20:00|13.34|12.06|13.3|12.03|13.34|12.07|13.27|12.01|0
1756347900000|2025-08-28 02:25:00|13.31|12.04|13.29|12.02|13.32|12.05|13.28|12.01|0
1756348200000|2025-08-28 02:30:00|13.28|12.03|13.35|12.08|13.35|12.08|13.28|12.01|0
1756348500000|2025-08-28 02:35:00|13.36|12.09|13.34|12.07|13.36|12.09|13.33|12.06|0
1756348800000|2025-08-28 02:40:00|13.33|12.06|13.34|12.07|13.35|12.08|13.33|12.06|0
1756349100000|2025-08-28 02:45:00|13.35|12.08|13.34|12.07|13.35|12.08|13.33|12.06|0
1756349400000|2025-08-28 02:50:00|13.33|12.06|13.33|12.06|13.35|12.08|13.33|12.06|0
1756349700000|2025-08-28 02:55:00|13.34|12.07|13.33|12.06|13.35|12.08|13.33|12.06|0
1756350000000|2025-08-28 03:00:00|13.34|12.07|13.34|12.07|13.36|12.09|13.33|12.06|0
1756350300000|2025-08-28 03:05:00|13.31|12.04|13.25|11.99|13.35|12.08|13.23|11.97|0
1756350600000|2025-08-28 03:10:00|13.24|11.98|13.24|11.98|13.25|11.99|13.21|11.95|0
1756350900000|2025-08-28 03:15:00|13.23|11.97|13.23|11.97|13.26|11.99|13.23|11.97|0
1756351200000|2025-08-28 03:20:00|13.24|11.98|13.29|12.02|13.3|12.03|13.23|11.97|0
1756351500000|2025-08-28 03:25:00|13.28|12.03|13.29|12.03|13.31|12.04|13.28|12.02|0
1756351800000|2025-08-28 03:30:00|13.3|12.02|13.29|12.02|13.3|12.04|13.28|12.02|0
1756352100000|2025-08-28 03:35:00|13.3|12.04|13.3|12.03|13.3|12.04|13.28|12.02|0
1756352400000|2025-08-28 03:40:00|13.29|12.02|13.3|12.03|13.3|12.04|13.28|12.02|0
1756352700000|2025-08-28 03:45:00|13.29|12.04|13.28|12.02|13.3|12.04|13.28|12.02|0
1756353000000|2025-08-28 03:50:00|13.29|12.03|13.29|12.02|13.3|12.03|13.27|12.01|0
1756353300000|2025-08-28 03:55:00|13.28|12.03|13.29|12.03|13.32|12.05|13.28|12.02|0
1756353600000|2025-08-28 04:00:00|13.3|12.04|13.28|12.02|13.31|12.05|13.28|12.02|0
1756353900000|2025-08-28 04:05:00|13.3|12.03|13.28|12.02|13.3|12.04|13.28|12.02|0
1756354200000|2025-08-28 04:10:00|13.29|12.03|13.29|12.03|13.31|12.04|13.28|12.01|0
1756354500000|2025-08-28 04:15:00|13.3|12.02|13.3|12.03|13.31|12.04|13.29|12.02|0
1756354800000|2025-08-28 04:20:00|13.31|12.04|13.29|12.03|13.31|12.04|13.28|12.02|0
1756355100000|2025-08-28 04:25:00|13.28|12.02|13.29|12.02|13.29|12.03|13.25|11.99|0
1756355400000|2025-08-28 04:30:00|13.28|12.03|13.3|12.03|13.4|12.12|13.28|12.02|0
1756355700000|2025-08-28 04:35:00|13.29|12.04|13.3|12.03|13.31|12.04|13.27|12.01|0
1756356000000|2025-08-28 04:40:00|13.31|12.04|13.29|12.02|13.31|12.04|13.28|12.02|0
1756356300000|2025-08-28 04:45:00|13.3|12.03|13.3|12.03|13.3|12.04|13.29|12.03|0
1756356600000|2025-08-28 04:50:00|13.28|12.02|13.3|12.03|13.3|12.04|13.28|12.02|0
1756356900000|2025-08-28 04:55:00|13.32|12.04|13.3|12.03|13.32|12.05|13.28|12.02|0
1756357200000|2025-08-28 05:00:00|13.27|12.04|13.28|12.02|13.3|12.04|13.26|12|0
1756357500000|2025-08-28 05:05:00|13.29|12.03|13.29|12.03|13.3|12.04|13.28|12.02|0
1756357800000|2025-08-28 05:10:00|13.3|12.04|13.3|12.03|13.31|12.04|13.28|12.02|0
1756358100000|2025-08-28 05:15:00|13.31|12.04|13.3|12.03|13.31|12.04|13.27|12.01|0
1756358400000|2025-08-28 05:20:00|13.29|12.04|13.41|12.13|13.41|12.13|13.28|12.02|0
1756358700000|2025-08-28 05:25:00|13.4|12.12|13.39|12.11|13.4|12.13|13.33|12.06|0
1756359000000|2025-08-28 05:30:00|13.38|12.01|13.28|12.01|13.39|12.12|13.27|12.01|0
1756359300000|2025-08-28 05:35:00|13.27|12|13.27|12.01|13.29|12.02|13.27|12|0
1756359600000|2025-08-28 05:40:00|13.28|12.02|13.38|12.1|13.38|12.11|13.27|12.01|0
1756359900000|2025-08-28 05:45:00|13.39|12.11|13.41|12.13|13.41|12.13|13.37|12.1|0
1756360200000|2025-08-28 05:50:00|13.4|12.12|13.38|12.11|13.42|12.14|13.38|12.11|0
1756360500000|2025-08-28 05:55:00|13.4|12.12|13.4|12.13|13.41|12.13|13.38|12.11|0
1756360800000|2025-08-28 06:00:00|13.41|12.12|13.39|12.12|13.41|12.14|13.38|12.1|0
1756361100000|2025-08-28 06:05:00|13.38|12.11|13.4|12.12|13.42|12.14|13.38|12.11|0
1756361400000|2025-08-28 06:10:00|13.39|12.11|13.4|12.12|13.41|12.13|13.38|12.1|0
1756361700000|2025-08-28 06:15:00|13.39|12.13|13.33|12.06|13.39|12.13|13.32|12.06|0
1756362000000|2025-08-28 06:20:00|13.32|12.05|13.34|12.07|13.35|12.08|13.32|12.05|0
1756362300000|2025-08-28 06:25:00|13.33|12.06|13.16|11.91|13.35|12.08|13.16|11.91|0
1756362600000|2025-08-28 06:30:00|13.17|11.92|13.19|11.94|13.19|11.94|13.12|11.87|0
1756362900000|2025-08-28 06:35:00|13.18|11.93|13.15|11.9|13.21|11.95|13.13|11.88|0
1756363200000|2025-08-28 06:40:00|13.14|11.89|13.13|11.88|13.17|11.91|13.11|11.86|0
1756363500000|2025-08-28 06:45:00|13.12|11.87|13.13|11.88|13.15|11.89|13.11|11.87|0
1756363800000|2025-08-28 06:50:00|13.12|11.87|13.13|11.88|13.15|11.9|13.1|11.85|0
1756364100000|2025-08-28 06:55:00|13.14|11.89|13.14|11.89|13.15|11.9|13.11|11.86|0
1756364400000|2025-08-28 07:00:00|13.15|11.88|13.02|11.78|13.15|11.9|13.01|11.77|0
1756364700000|2025-08-28 07:05:00|13.03|11.79|13.09|11.84|13.11|11.86|13.01|11.77|0
1756365000000|2025-08-28 07:10:00|13.08|11.83|13.08|11.84|13.1|11.86|13.02|11.78|0
1756365300000|2025-08-28 07:15:00|13.07|11.83|13.02|11.78|13.08|11.83|13.01|11.77|0
1756365600000|2025-08-28 07:20:00|13.01|11.77|13.04|11.8|13.05|11.81|13.01|11.77|0
1756365900000|2025-08-28 07:25:00|13.05|11.81|13.03|11.79|13.06|11.82|13.01|11.77|0
1756366200000|2025-08-28 07:30:00|13.04|11.8|13.03|11.79|13.05|11.81|13.02|11.78|0
1756366500000|2025-08-28 07:35:00|13.04|11.8|13.05|11.81|13.05|11.81|13.02|11.78|0
1756366800000|2025-08-28 07:40:00|13.03|11.79|13.07|11.83|13.1|11.85|13.03|11.79|0
1756367100000|2025-08-28 07:45:00|13.08|11.82|13.08|11.83|13.1|11.85|13.05|11.81|0
1756367400000|2025-08-28 07:50:00|13.1|11.85|13.02|11.78|13.1|11.85|13.01|11.77|0
1756367700000|2025-08-28 07:55:00|13.03|11.79|13.02|11.78|13.05|11.81|13.02|11.78|0
1756368000000|2025-08-28 08:00:00|12.91|11.68|12.99|11.75|12.99|11.75|12.91|11.68|0
1756368300000|2025-08-28 08:05:00|12.97|11.73|12.88|11.65|12.98|11.74|12.86|11.64|0
1756368600000|2025-08-28 08:10:00|12.87|11.64|12.91|11.68|12.91|11.68|12.85|11.63|0
1756368900000|2025-08-28 08:15:00|12.92|11.69|12.87|11.64|12.92|11.69|12.86|11.64|0
1756369200000|2025-08-28 08:20:00|12.88|11.65|12.88|11.66|12.9|11.67|12.85|11.63|0
1756369500000|2025-08-28 08:25:00|12.89|11.65|12.92|11.69|12.95|11.72|12.89|11.65|0
1756369800000|2025-08-28 08:30:00|12.93|11.7|12.93|11.7|12.96|11.73|12.9|11.68|0
1756370100000|2025-08-28 08:35:00|12.94|11.71|12.98|11.74|13|11.76|12.91|11.68|0
1756370400000|2025-08-28 08:40:00|12.99|11.75|13.04|11.79|13.05|11.8|12.95|11.72|0
1756370700000|2025-08-28 08:45:00|13.03|11.8|13.04|11.79|13.05|11.8|13.02|11.78|0
1756371000000|2025-08-28 08:50:00|13.05|11.8|13.05|11.81|13.05|11.81|13.03|11.79|0
1756371300000|2025-08-28 08:55:00|13.04|11.8|13.04|11.8|13.05|11.81|13.02|11.78|0
1756371600000|2025-08-28 09:00:00|13.03|11.79|13.04|11.79|13.04|11.8|13.02|11.78|0
1756371900000|2025-08-28 09:05:00|13.03|11.8|13.02|11.78|13.04|11.8|13.01|11.77|0
1756372200000|2025-08-28 09:10:00|13.03|11.79|13.04|11.8|13.05|11.8|13.03|11.79|0
1756372500000|2025-08-28 09:15:00|13.05|11.81|13.03|11.79|13.06|11.81|13.02|11.78|0
1756372800000|2025-08-28 09:20:00|13.04|11.8|13.03|11.79|13.05|11.81|13.02|11.78|0
1756373100000|2025-08-28 09:25:00|13.04|11.8|13.04|11.8|13.05|11.81|13.01|11.77|0
1756373400000|2025-08-28 09:30:00|13.03|11.79|13.03|11.78|13.05|11.8|13.02|11.78|0
1756373700000|2025-08-28 09:35:00|13.02|11.79|13.03|11.79|13.04|11.8|13.02|11.78|0
1756374000000|2025-08-28 09:40:00|13.04|11.8|13.03|11.79|13.05|11.81|13.02|11.78|0
1756374300000|2025-08-28 09:45:00|13.02|11.78|13.13|11.88|13.15|11.9|13.02|11.78|0
1756374600000|2025-08-28 09:50:00|13.12|11.87|13.12|11.87|13.14|11.89|13.11|11.86|0
1756374900000|2025-08-28 09:55:00|13.13|11.88|13.14|11.89|13.15|11.9|13.11|11.86|0
1756375200000|2025-08-28 10:00:00|13.15|11.88|13.14|11.89|13.15|11.9|13.13|11.88|0
1756375500000|2025-08-28 10:05:00|13.15|11.9|13.14|11.89|13.16|11.9|13.13|11.88|0
1756375800000|2025-08-28 10:10:00|13.13|11.88|13.13|11.88|13.15|11.89|13.13|11.88|0
1756376100000|2025-08-28 10:15:00|13.12|11.87|13.14|11.89|13.15|11.9|13.12|11.87|0
1756376400000|2025-08-28 10:20:00|13.13|11.88|13.14|11.89|13.15|11.89|13.12|11.87|0
1756376700000|2025-08-28 10:25:00|13.13|11.88|13.14|11.89|13.14|11.89|13.07|11.83|0
1756377000000|2025-08-28 10:30:00|13.13|11.88|13.13|11.88|13.15|11.9|13.11|11.86|0
1756377300000|2025-08-28 10:35:00|13.12|11.87|13.15|11.9|13.15|11.9|13.12|11.87|0
1756377600000|2025-08-28 10:40:00|13.16|11.88|13.25|11.99|13.25|11.99|13.12|11.87|0
1756377900000|2025-08-28 10:45:00|13.26|12|13.18|11.93|13.26|12|13.18|11.93|0
1756378200000|2025-08-28 10:50:00|13.19|11.92|13.18|11.93|13.24|11.98|13.18|11.92|0
1756378500000|2025-08-28 10:55:00|13.17|11.92|13.18|11.93|13.2|11.95|13.17|11.92|0
1756378800000|2025-08-28 11:00:00|13.19|11.94|13.19|11.93|13.21|11.96|13.16|11.91|0
1756379100000|2025-08-28 11:05:00|13.18|11.94|13.2|11.95|13.21|11.95|13.18|11.92|0
1756379400000|2025-08-28 11:10:00|13.21|11.94|13.24|11.98|13.26|11.99|13.18|11.93|0
1756379700000|2025-08-28 11:15:00|13.25|11.99|13.25|11.99|13.26|11.99|13.23|11.97|0
1756380000000|2025-08-28 11:20:00|13.24|11.98|13.25|11.98|13.25|11.99|13.22|11.96|0
1756380300000|2025-08-28 11:25:00|13.23|11.97|13.24|11.98|13.25|11.99|13.22|11.96|0
1756380600000|2025-08-28 11:30:00|13.25|11.99|13.18|11.93|13.26|11.99|13.17|11.91|0
1756380900000|2025-08-28 11:35:00|13.19|11.92|13.19|11.94|13.2|11.95|13.17|11.91|0
1756381200000|2025-08-28 11:40:00|13.21|11.95|13.19|11.93|13.21|11.95|13.17|11.91|0
1756381500000|2025-08-28 11:45:00|13.2|11.94|13.14|11.89|13.2|11.95|13.12|11.87|0
1756381800000|2025-08-28 11:50:00|13.13|11.88|13.14|11.88|13.15|11.9|13.11|11.86|0
1756382100000|2025-08-28 11:55:00|13.13|11.89|13.12|11.87|13.15|11.89|13.12|11.87|0
1756382400000|2025-08-28 12:00:00|13.14|11.89|13.03|11.79|13.14|11.89|12.97|11.73|0
1756382700000|2025-08-28 12:05:00|13.02|11.78|13.03|11.79|13.05|11.81|13.02|11.78|0
1756383000000|2025-08-28 12:10:00|13.04|11.8|13.03|11.79|13.08|11.83|13.01|11.77|0
1756383300000|2025-08-28 12:15:00|13.05|11.8|13.09|11.84|13.11|11.86|13.04|11.8|0
1756383600000|2025-08-28 12:20:00|13.1|11.85|13.13|11.88|13.15|11.9|13.09|11.84|0
1756383900000|2025-08-28 12:25:00|13.14|11.89|13.13|11.88|13.17|11.91|13.12|11.87|0
1756384200000|2025-08-28 12:30:00|13.11|11.86|12.99|11.75|13.11|11.86|12.62|11.42|0
1756384500000|2025-08-28 12:35:00|13|11.76|12.98|11.74|13.03|11.78|12.96|11.72|0
1756384800000|2025-08-28 12:40:00|12.97|11.75|12.94|11.71|12.99|11.75|12.91|11.68|0
1756385100000|2025-08-28 12:45:00|12.93|11.7|12.92|11.69|12.96|11.73|12.91|11.68|0
1756385400000|2025-08-28 12:50:00|12.91|11.68|12.92|11.69|12.95|11.72|12.9|11.67|0
1756385700000|2025-08-28 12:55:00|12.93|11.7|12.88|11.65|12.94|11.71|12.87|11.65|0
1756386000000|2025-08-28 13:00:00|12.87|12.66|12.91|11.68|13.99|12.66|12.85|11.63|0
1756386300000|2025-08-28 13:05:00|12.9|11.67|12.88|11.65|12.94|11.71|12.85|11.63|0
1756386600000|2025-08-28 13:10:00|12.87|11.66|12.87|11.65|12.89|11.66|12.85|11.63|0
1756386900000|2025-08-28 13:15:00|12.88|11.64|12.88|11.65|12.88|11.66|12.86|11.63|0
1756387200000|2025-08-28 13:20:00|12.87|11.66|12.89|11.66|12.9|11.67|12.87|11.64|0
1756387500000|2025-08-28 13:25:00|12.9|11.67|13.03|11.79|13.04|11.8|12.89|11.67|0
1756387800000|2025-08-28 13:30:00|12.85|11.63|12.78|11.57|12.85|11.63|12.68|11.48|0
1756388100000|2025-08-28 13:35:00|12.79|11.56|12.78|11.57|12.94|11.7|12.75|11.53|0
1756388400000|2025-08-28 13:40:00|12.81|11.59|12.87|11.65|12.91|11.68|12.78|11.56|0
1756388700000|2025-08-28 13:45:00|12.86|11.63|13.04|11.8|13.06|11.82|12.85|11.62|0
1756389000000|2025-08-28 13:50:00|13.05|11.81|13.2|11.95|13.28|12.02|13.03|11.79|0
1756389300000|2025-08-28 13:55:00|13.19|11.94|13.24|11.98|13.38|12.11|13.18|11.92|0
1756389600000|2025-08-28 14:00:00|13.22|11.96|13.24|11.98|13.25|11.99|13.12|11.87|0
1756389900000|2025-08-28 14:05:00|13.25|11.99|13.03|11.79|13.26|12|12.94|11.7|0
1756390200000|2025-08-28 14:10:00|13.05|11.81|13.09|11.84|13.13|11.88|12.94|11.71|0
1756390500000|2025-08-28 14:15:00|13.08|11.83|13.2|11.94|13.24|11.98|13.05|11.81|0
1756390800000|2025-08-28 14:20:00|13.18|11.93|13.19|11.94|13.21|11.95|13.07|11.82|0
1756391100000|2025-08-28 14:25:00|13.21|11.95|13.25|11.99|13.26|12|13.16|11.91|0
1756391400000|2025-08-28 14:30:00|13.22|11.96|13.31|12.04|13.31|12.04|13.04|11.79|0
1756391700000|2025-08-28 14:35:00|13.3|12.03|13.28|12.01|13.36|12.09|13.24|11.98|0
1756392000000|2025-08-28 14:40:00|13.25|12.02|13.1|11.85|13.25|12.02|13.07|11.82|0
1756392300000|2025-08-28 14:45:00|13.11|11.86|12.99|11.75|13.12|11.87|12.95|11.72|0
1756392600000|2025-08-28 14:50:00|13.08|11.84|12.99|11.75|13.1|11.86|12.97|11.74|0
1756392900000|2025-08-28 14:55:00|12.98|11.74|13.05|11.81|13.06|11.81|12.95|11.72|0
1756393200000|2025-08-28 15:00:00|13.04|11.8|13.05|11.81|13.07|11.83|13|11.76|0
1756393500000|2025-08-28 15:05:00|13.06|11.82|13.09|11.84|13.09|11.85|13.02|11.78|0
1756393800000|2025-08-28 15:10:00|13.08|11.85|12.97|11.73|13.09|11.85|12.95|11.72|0
1756394100000|2025-08-28 15:15:00|12.96|11.72|12.87|11.64|13|11.76|12.82|11.6|0
1756394400000|2025-08-28 15:20:00|12.88|11.65|13.07|11.83|13.09|11.85|12.87|11.64|0
1756394700000|2025-08-28 15:25:00|13.08|11.84|13.14|11.89|13.19|11.93|13.04|11.79|0
1756395000000|2025-08-28 15:30:00|13.12|11.87|12.99|11.75|13.15|11.9|12.97|11.73|0
1756395300000|2025-08-28 15:35:00|13.02|11.78|12.99|11.76|13.02|11.78|12.92|11.69|0
1756395600000|2025-08-28 15:40:00|12.98|11.75|12.97|11.74|13.02|11.78|12.94|11.71|0
1756395900000|2025-08-28 15:45:00|12.98|11.75|12.97|11.73|13.03|11.79|12.95|11.71|0
1756396200000|2025-08-28 15:50:00|12.96|11.72|12.91|11.68|12.99|11.75|12.89|11.67|0
1756396500000|2025-08-28 15:55:00|12.92|11.69|12.87|11.65|12.94|11.71|12.85|11.63|0
1756396800000|2025-08-28 16:00:00|12.88|11.64|12.92|11.69|12.93|11.7|12.84|11.62|0
1756397100000|2025-08-28 16:05:00|12.88|11.65|12.88|11.66|12.9|11.67|12.81|11.59|0
1756397400000|2025-08-28 16:10:00|12.87|11.65|12.75|11.54|12.88|11.66|12.73|11.52|0
1756397700000|2025-08-28 16:15:00|12.74|11.53|12.83|11.61|12.86|11.64|12.74|11.52|0
1756398000000|2025-08-28 16:20:00|12.82|11.6|12.78|11.56|12.85|11.63|12.76|11.54|0
1756398300000|2025-08-28 16:25:00|12.79|11.57|12.73|11.52|12.79|11.57|12.68|11.47|0
1756398600000|2025-08-28 16:30:00|12.72|11.51|12.89|11.66|12.91|11.68|12.7|11.49|0
1756398900000|2025-08-28 16:35:00|12.88|11.65|12.83|11.61|12.89|11.67|12.82|11.6|0
1756399200000|2025-08-28 16:40:00|12.82|11.6|12.82|11.6|12.85|11.63|12.81|11.59|0
1756399500000|2025-08-28 16:45:00|12.83|11.59|12.82|11.6|12.87|11.65|12.8|11.58|0
1756399800000|2025-08-28 16:50:00|12.83|11.61|12.78|11.57|12.84|11.62|12.77|11.56|0
1756400100000|2025-08-28 16:55:00|12.79|11.58|12.93|11.7|12.97|11.73|12.79|11.58|0
1756400400000|2025-08-28 17:00:00|12.92|11.69|12.93|11.7|12.96|11.73|12.9|11.67|0
1756400700000|2025-08-28 17:05:00|12.92|11.69|12.88|11.65|12.95|11.72|12.87|11.64|0
1756401000000|2025-08-28 17:10:00|12.89|11.66|12.86|11.64|12.95|11.72|12.86|11.64|0
1756401300000|2025-08-28 17:15:00|12.88|11.63|12.89|11.66|12.9|11.67|12.86|11.63|0
1756401600000|2025-08-28 17:20:00|12.88|11.65|12.83|11.61|12.89|11.67|12.81|11.59|0
1756401900000|2025-08-28 17:25:00|12.84|11.62|12.83|11.61|12.85|11.62|12.8|11.58|0
1756402200000|2025-08-28 17:30:00|12.82|11.6|12.83|11.6|12.83|11.61|12.74|11.52|0
1756402500000|2025-08-28 17:35:00|12.82|11.59|12.78|11.56|12.83|11.6|12.75|11.53|0
1756402800000|2025-08-28 17:40:00|12.77|11.55|12.77|11.55|12.79|11.57|12.75|11.54|0
1756403100000|2025-08-28 17:45:00|12.76|11.54|12.73|11.52|12.8|11.58|12.72|11.5|0
1756403400000|2025-08-28 17:50:00|12.72|11.51|12.72|11.51|12.75|11.53|12.7|11.49|0
1756403700000|2025-08-28 17:55:00|12.71|11.5|12.76|11.54|12.8|11.58|12.71|11.5|0
1756404000000|2025-08-28 18:00:00|12.75|11.53|12.78|11.56|12.8|11.58|12.74|11.53|0
1756404300000|2025-08-28 18:05:00|12.77|11.55|12.73|11.52|12.79|11.57|12.71|11.5|0
1756404600000|2025-08-28 18:10:00|12.72|11.51|12.73|11.52|12.74|11.53|12.69|11.48|0
1756404900000|2025-08-28 18:15:00|12.72|11.51|12.77|11.55|12.8|11.58|12.72|11.51|0
1756405200000|2025-08-28 18:20:00|12.76|11.54|12.72|11.51|12.78|11.56|12.71|11.5|0
1756405500000|2025-08-28 18:25:00|12.73|11.52|12.77|11.56|12.78|11.57|12.71|11.5|0
1756405800000|2025-08-28 18:30:00|12.78|11.55|12.77|11.55|12.79|11.57|12.71|11.5|0
1756406100000|2025-08-28 18:35:00|12.78|11.56|12.78|11.56|12.8|11.58|12.76|11.54|0
1756406400000|2025-08-28 18:40:00|12.77|11.57|12.78|11.57|12.8|11.58|12.76|11.55|0
1756406700000|2025-08-28 18:45:00|12.77|11.56|12.79|11.57|12.8|11.58|12.76|11.54|0
1756407000000|2025-08-28 18:50:00|12.78|11.56|12.77|11.56|12.79|11.57|12.74|11.53|0
1756407300000|2025-08-28 18:55:00|12.78|11.55|12.78|11.56|12.8|11.58|12.76|11.54|0
1756407600000|2025-08-28 19:00:00|12.77|11.57|12.74|11.53|12.78|11.57|12.66|11.46|0
1756407900000|2025-08-28 19:05:00|12.75|11.54|12.73|11.52|12.77|11.55|12.7|11.49|0
1756408200000|2025-08-28 19:10:00|12.72|11.51|12.74|11.53|12.75|11.54|12.71|11.5|0
1756408500000|2025-08-28 19:15:00|12.75|11.54|12.73|11.52|12.76|11.54|12.71|11.5|0
1756408800000|2025-08-28 19:20:00|12.72|11.51|12.78|11.56|12.79|11.57|12.71|11.5|0
1756409100000|2025-08-28 19:25:00|12.79|11.57|12.78|11.56|12.84|11.62|12.76|11.55|0
1756409400000|2025-08-28 19:30:00|12.79|11.57|12.77|11.56|12.8|11.58|12.77|11.55|0
1756409700000|2025-08-28 19:35:00|12.78|11.55|12.71|11.5|12.81|11.59|12.71|11.5|0
1756410000000|2025-08-28 19:40:00|12.72|11.51|12.68|11.47|12.72|11.51|12.65|11.45|0
1756410300000|2025-08-28 19:45:00|12.67|11.46|12.68|11.47|12.73|11.51|12.64|11.44|0
1756410600000|2025-08-28 19:50:00|12.67|11.46|12.65|11.45|12.82|11.6|12.64|11.43|0
1756410900000|2025-08-28 19:55:00|12.74|11.53|12.75|11.54|12.77|11.56|12.64|11.44|0
1756411200000|2025-08-28 20:00:00|12.76|11.56|12.77|11.55|12.85|11.63|12.74|11.53|0
1756411500000|2025-08-28 20:05:00|12.8|11.56|12.83|11.61|12.84|11.62|12.76|11.55|0
1756411800000|2025-08-28 20:10:00|12.82|11.6|12.89|11.66|12.89|11.66|12.81|11.59|0
1756412100000|2025-08-28 20:15:00|12.88|11.65|12.83|11.6|12.88|11.65|12.81|11.59|0
1756412400000|2025-08-28 20:20:00|12.82|11.61|12.83|11.61|12.84|11.62|12.82|11.6|0
1756412700000|2025-08-28 20:25:00|12.84|11.6|12.81|11.59|12.84|11.62|12.81|11.59|0
1756413000000|2025-08-28 20:30:00|12.82|11.6|12.82|11.6|12.84|11.62|12.81|11.59|0
1756413300000|2025-08-28 20:35:00|12.8|11.59|12.78|11.56|12.84|11.61|12.77|11.55|0
1756413600000|2025-08-28 20:40:00|12.77|11.55|12.77|11.55|12.79|11.57|12.77|11.55|0
1756413900000|2025-08-28 20:45:00|12.78|11.56|12.83|11.61|12.83|11.61|12.77|11.55|0
1756414200000|2025-08-28 20:50:00|12.84|11.6|12.83|11.6|12.84|11.61|12.82|11.6|0
1756414500000|2025-08-28 20:55:00|13.12|11.32|13.13|11.33|13.14|11.34|13.11|11.31|0
1756414800000|2025-08-28 21:00:00|13.12|11.32|13.12|11.32|13.12|11.32|13.1|11.3|0
1756415100000|2025-08-28 21:05:00|13.11|11.31|13.14|11.34|13.15|11.35|13.11|11.31|0
1756415400000|2025-08-28 21:10:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1756415700000|2025-08-28 21:15:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1756416300000|2025-08-28 21:25:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1756416600000|2025-08-28 21:30:00|13.13|11.33|13.14|11.34|13.15|11.35|13.13|11.33|0
1756417500000|2025-08-28 21:45:00|13.13|11.33|13.14|11.34|13.14|11.34|13.13|11.33|0
1756417800000|2025-08-28 21:50:00|13.13|11.33|13.13|11.33|13.14|11.34|13.13|11.33|0
1756418100000|2025-08-28 21:55:00|13.12|11.32|13.13|11.33|13.14|11.34|13.12|11.32|0
1756418400000|2025-08-28 22:00:00|13.11|11.31|13.13|11.33|13.16|11.36|13.1|11.3|0
1756418700000|2025-08-28 22:05:00|13.12|11.32|13.14|11.34|13.14|11.34|13.1|11.3|0
1756419000000|2025-08-28 22:10:00|13.13|11.33|13.15|11.35|13.15|11.35|13.11|11.31|0
1756419300000|2025-08-28 22:15:00|13.14|11.34|13.16|11.36|13.16|11.36|13.12|11.32|0
1756419600000|2025-08-28 22:20:00|13.17|11.37|13.13|11.33|13.17|11.37|13.13|11.33|0
1756419900000|2025-08-28 22:25:00|13.14|11.34|13.15|11.35|13.17|11.37|13.13|11.33|0
1756420200000|2025-08-28 22:30:00|13.16|11.36|13.17|11.37|13.17|11.37|13.13|11.33|0
1756420500000|2025-08-28 22:35:00|13.18|11.38|13.19|11.39|13.2|11.4|13.18|11.38|0
1756420800000|2025-08-28 22:40:00|13.2|11.4|13.21|11.41|13.22|11.42|13.2|11.4|0
1756421100000|2025-08-28 22:45:00|13.2|11.4|13.2|11.4|13.21|11.41|13.2|11.4|0
1756421400000|2025-08-28 22:50:00|13.19|11.39|13.19|11.39|13.21|11.41|13.18|11.38|0
1756421700000|2025-08-28 22:55:00|13.2|11.4|13.19|11.39|13.22|11.42|13.19|11.39|0
1756422000000|2025-08-28 23:00:00|13.18|11.38|13.19|11.39|13.21|11.41|13.16|11.36|0
1756422300000|2025-08-28 23:05:00|13.18|11.38|13.16|11.36|13.19|11.39|13.16|11.36|0
1756422600000|2025-08-28 23:10:00|13.17|11.37|13.19|11.39|13.19|11.39|13.17|11.37|0
1756422900000|2025-08-28 23:15:00|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1756423200000|2025-08-28 23:20:00|13.18|11.38|13.18|11.38|13.19|11.39|13.18|11.38|0
1756423500000|2025-08-28 23:25:00|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1756423800000|2025-08-28 23:30:00|13.18|11.38|13.16|11.36|13.18|11.38|13.16|11.36|0
1756424100000|2025-08-28 23:35:00|13.15|11.35|13.13|11.33|13.16|11.36|13.13|11.33|0
1756424400000|2025-08-28 23:40:00|13.14|11.34|13.14|11.34|13.15|11.35|13.13|11.33|0
1756424700000|2025-08-28 23:45:00|13.15|11.35|13.15|11.35|13.16|11.36|13.14|11.34|0
1756425000000|2025-08-28 23:50:00|13.16|11.36|13.15|11.35|13.17|11.37|13.14|11.34|0
1756425300000|2025-08-28 23:55:00|13.14|11.34|13.15|11.35|13.15|11.35|13.13|11.33|0
1756425600000|2025-08-29 00:00:00|13.16|11.36|13.15|11.35|13.18|11.38|13.14|11.34|0
1756425900000|2025-08-29 00:05:00|13.14|11.34|13.17|11.37|13.17|11.37|13.13|11.33|0
1756426200000|2025-08-29 00:10:00|13.16|11.36|13.14|11.34|13.16|11.36|13.13|11.33|0
1756426500000|2025-08-29 00:15:00|13.15|11.35|12.79|11.57|13.15|11.64|12.77|11.35|0
1756426800000|2025-08-29 00:20:00|12.78|11.56|12.78|11.56|12.8|11.58|12.76|11.54|0
1756427100000|2025-08-29 00:25:00|12.77|11.55|12.78|11.56|12.79|11.57|12.76|11.54|0
1756427400000|2025-08-29 00:30:00|12.77|11.57|12.79|11.57|12.8|11.58|12.77|11.55|0
1756427700000|2025-08-29 00:35:00|12.78|11.56|12.8|11.58|12.8|11.58|12.78|11.56|0
1756428000000|2025-08-29 00:40:00|12.79|11.57|12.78|11.57|12.8|11.58|12.77|11.55|0
1756428300000|2025-08-29 00:45:00|12.79|11.56|12.78|11.56|12.8|11.58|12.78|11.56|0
1756428600000|2025-08-29 00:50:00|12.79|11.57|12.78|11.57|12.8|11.58|12.77|11.55|0
1756428900000|2025-08-29 00:55:00|12.79|11.58|12.8|11.58|12.8|11.58|12.78|11.56|0
1756429200000|2025-08-29 01:00:00|12.79|11.57|12.79|11.57|12.79|11.58|12.77|11.55|0
1756429500000|2025-08-29 01:05:00|12.8|11.58|12.84|11.62|12.84|11.62|12.78|11.56|0
1756429800000|2025-08-29 01:10:00|12.83|11.6|12.82|11.6|12.84|11.62|12.81|11.59|0
1756430100000|2025-08-29 01:15:00|12.83|11.61|12.84|11.62|12.85|11.63|12.82|11.6|0
1756430400000|2025-08-29 01:20:00|12.85|11.63|12.83|11.61|12.85|11.63|12.82|11.6|0
1756430700000|2025-08-29 01:25:00|12.84|11.62|12.82|11.6|12.85|11.62|12.82|11.6|0
1756431000000|2025-08-29 01:30:00|12.83|11.61|12.84|11.62|12.86|11.63|12.82|11.6|0
1756431300000|2025-08-29 01:35:00|12.85||12.84||12.85||12.84||0
1756431600000|2025-08-29 01:40:00|12.83|11.61|12.83|11.61|12.85|11.62|12.82|11.6|0
1756431900000|2025-08-29 01:45:00|12.84|11.62|12.78|11.56|12.84|11.62|12.77|11.55|0
1756432200000|2025-08-29 01:50:00|12.77|11.55|12.79|11.57|12.79|11.57|12.76|11.55|0
1756432500000|2025-08-29 01:55:00|12.8|11.58|12.78|11.57|12.81|11.59|12.77|11.56|0
1756432800000|2025-08-29 02:00:00|12.79|11.56|12.79|11.57|12.8|11.58|12.77|11.55|0
1756433100000|2025-08-29 02:05:00|12.78|11.56|12.78|11.57|12.79|11.57|12.78|11.56|0
1756433400000|2025-08-29 02:10:00|12.79|11.56|12.79|11.57|12.81|11.59|12.78|11.56|0
1756433700000|2025-08-29 02:15:00|12.78|11.58|12.78|11.56|12.8|11.58|12.78|11.56|0
1756434000000|2025-08-29 02:20:00|12.79|11.57|12.85|11.63|12.85|11.63|12.79|11.57|0
1756434300000|2025-08-29 02:25:00|12.84|11.62|12.9|11.67|12.91|11.68|12.84|11.62|0
1756434600000|2025-08-29 02:30:00|12.89|11.66|12.9|11.67|12.9|11.67|12.88|11.66|0
1756434900000|2025-08-29 02:35:00|12.91|11.68|12.9|11.67|12.91|11.68|12.89|11.66|0
1756435200000|2025-08-29 02:40:00|12.91|11.68|12.89|11.66|12.91|11.68|12.88|11.65|0
1756435500000|2025-08-29 02:45:00|12.88|11.67|12.89|11.66|12.89|11.67|12.88|11.65|0
1756435800000|2025-08-29 02:50:00|12.88|11.65|12.88|11.66|12.89|11.66|12.88|11.65|0
1756436100000|2025-08-29 02:55:00|12.89|11.65|12.89|11.66|12.89|11.66|12.87|11.65|0
1756436400000|2025-08-29 03:00:00|12.88|11.65|12.9|11.67|12.9|11.67|12.86|11.64|0
1756436700000|2025-08-29 03:05:00|12.89|11.66|12.84|11.62|12.89|11.66|12.83|11.61|0
1756437000000|2025-08-29 03:10:00|12.82|11.6|12.84|11.61|12.85|11.63|12.82|11.6|0
1756437300000|2025-08-29 03:15:00|12.83|11.62|12.78|11.56|12.86|11.64|12.78|11.56|0
1756437600000|2025-08-29 03:20:00|12.79|11.57|12.8|11.58|12.8|11.58|12.78|11.56|0
1756437900000|2025-08-29 03:25:00|12.79|11.57|12.79|11.57|12.8|11.58|12.79|11.57|0
1756438200000|2025-08-29 03:30:00|12.8|11.58|12.79|11.57|12.8|11.58|12.78|11.57|0
1756438500000|2025-08-29 03:35:00|12.78|11.56|12.78|11.56|12.81|11.59|12.77|11.55|0
1756438800000|2025-08-29 03:40:00|12.77|11.55|12.78|11.57|12.8|11.58|12.76|11.55|0
1756439100000|2025-08-29 03:45:00|12.79|11.58|12.8|11.58|12.8|11.58|12.78|11.56|0
1756439400000|2025-08-29 03:50:00|12.78|11.56|12.79|11.57|12.79|11.57|12.78|11.56|0
1756439700000|2025-08-29 03:55:00|12.78|11.56|12.79|11.57|12.8|11.58|12.77|11.55|0
1756440000000|2025-08-29 04:00:00|12.78|11.56|12.78|11.56|12.79|11.57|12.77|11.55|0
1756440300000|2025-08-29 04:05:00|12.79|11.57|12.84|11.61|12.84|11.61|12.77|11.55|0
1756440600000|2025-08-29 04:10:00|12.83|11.62|12.84|11.62|12.84|11.62|12.83|11.61|0
1756440900000|2025-08-29 04:15:00|12.83|11.61|12.84|11.62|12.84|11.62|12.83|11.61|0
1756441200000|2025-08-29 04:20:00||11.61||11.62||11.62||11.61|0
1756441500000|2025-08-29 04:25:00|12.83|11.61|12.84|11.62|12.85|11.63|12.83|11.61|0
1756441800000|2025-08-29 04:30:00|12.85|11.66|12.89|11.66|12.89|11.66|12.84|11.66|0
1756442100000|2025-08-29 04:35:00|12.88|11.65|12.89|11.66|12.89|11.66|12.88|11.65|0
1756442400000|2025-08-29 04:40:00|12.88|11.65|12.89|11.66|12.89|11.66|12.88|11.65|0
1756442700000|2025-08-29 04:45:00|12.88|11.67|12.89|11.66|12.9|11.67|12.88|11.65|0
1756443000000|2025-08-29 04:50:00|12.88|11.67|12.88|11.65|12.9|11.67|12.88|11.65|0
1756443300000|2025-08-29 04:55:00|12.87|11.66|12.89|11.66|12.89|11.66|12.87|11.66|0
1756443600000|2025-08-29 05:00:00|12.88|11.63|12.88|11.65|12.89|11.66|12.83|11.61|0
1756443900000|2025-08-29 05:05:00|12.87|11.64|12.87|11.65|12.88|11.65|12.86|11.64|0
1756444200000|2025-08-29 05:10:00|12.88|11.64|12.87|11.64|12.88|11.65|12.86|11.64|0
1756444500000|2025-08-29 05:15:00|12.88|11.65|12.88|11.65|12.88|11.66|12.87|11.64|0
1756444800000|2025-08-29 05:20:00|12.89|11.66|12.87|11.65|12.9|11.67|12.86|11.63|0
1756445100000|2025-08-29 05:25:00|12.88|11.66|12.88|11.65|12.9|11.67|12.87|11.64|0
1756445400000|2025-08-29 05:30:00|12.89|11.66|12.89|11.66|12.89|11.66|12.86|11.64|0
1756445700000|2025-08-29 05:35:00|12.87|11.65|12.88|11.65|12.89|11.66|12.87|11.65|0
1756446000000|2025-08-29 05:40:00|12.89|11.66|12.88|11.65|12.89|11.67|12.87|11.64|0
1756446300000|2025-08-29 05:45:00|12.87|11.64|12.89|11.66|12.89|11.66|12.87|11.64|0
1756446600000|2025-08-29 05:50:00|12.88|11.65|12.88|11.65|12.9|11.67|12.86|11.64|0
1756446900000|2025-08-29 05:55:00|12.83|11.61|12.82|11.6|12.83|11.61|12.81|11.59|0
1756447200000|2025-08-29 06:00:00|12.81|11.59|12.78|11.56|12.82|11.6|12.75|11.54|0
1756447500000|2025-08-29 06:05:00|12.79|11.57|12.77|11.56|12.79|11.57|12.76|11.55|0
1756447800000|2025-08-29 06:10:00|12.76|11.55|12.76|11.55|12.78|11.56|12.76|11.54|0
1756448100000|2025-08-29 06:15:00|12.77|11.54|12.78|11.56|12.78|11.57|12.76|11.54|0
1756448400000|2025-08-29 06:20:00|12.77|11.55|12.72|11.51|12.78|11.55|12.71|11.5|0
1756448700000|2025-08-29 06:25:00|12.71|11.5|12.72|11.51|12.73|11.52|12.71|11.5|0
1756449000000|2025-08-29 06:30:00|12.74|11.52|12.73|11.52|12.78|11.56|12.71|11.5|0
1756449300000|2025-08-29 06:35:00|12.74|11.5|12.73|11.51|12.74|11.52|12.71|11.5|0
1756449600000|2025-08-29 06:40:00|12.74|11.52|12.67|11.46|12.74|11.53|12.66|11.45|0
1756449900000|2025-08-29 06:45:00|12.66|11.47|12.68|11.47|12.68|11.48|12.65|11.45|0
1756450200000|2025-08-29 06:50:00|12.67|11.46|12.72|11.51|12.74|11.53|12.67|11.46|0
1756450500000|2025-08-29 06:55:00|12.71|11.5|12.72|11.51|12.73|11.52|12.71|11.5|0
1756450800000|2025-08-29 07:00:00|12.74|11.52|12.67|11.47|12.74|11.52|12.66|11.46|0
1756451100000|2025-08-29 07:05:00|12.66|11.45|12.67|11.46|12.68|11.47|12.64|11.44|0
1756451400000|2025-08-29 07:10:00|12.68|11.47|12.66|11.46|12.68|11.48|12.65|11.44|0
1756451700000|2025-08-29 07:15:00|12.67|11.47|12.66|11.45|12.69|11.48|12.65|11.45|0
1756452000000|2025-08-29 07:20:00|12.67|11.46|12.72|11.51|12.74|11.53|12.67|11.45|0
1756452300000|2025-08-29 07:25:00|12.73|11.52|12.71|11.5|12.74|11.53|12.7|11.49|0
1756452600000|2025-08-29 07:30:00|12.73|11.51|12.73|11.52|12.73|11.52|12.7|11.49|0
1756452900000|2025-08-29 07:35:00|12.72|11.51|12.72|11.51|12.75|11.54|12.69|11.49|0
1756453200000|2025-08-29 07:40:00|12.71|11.5|12.71|11.5|12.74|11.52|12.71|11.5|0
1756453500000|2025-08-29 07:45:00|12.72|11.51|12.71|11.5|12.74|11.53|12.7|11.49|0
1756453800000|2025-08-29 07:50:00|12.72|11.51|12.77|11.55|12.78|11.56|12.71|11.5|0
1756454100000|2025-08-29 07:55:00|12.75|11.54|12.76|11.55|12.78|11.56|12.75|11.54|0
1756454400000|2025-08-29 08:00:00|12.77|11.56|12.77|11.55|12.8|11.58|12.73|11.52|0
1756454700000|2025-08-29 08:05:00|12.78|11.57|12.82|11.59|12.83|11.61|12.78|11.57|0
1756455000000|2025-08-29 08:10:00|12.83|11.61|12.93|11.7|12.93|11.7|12.8|11.59|0
1756455300000|2025-08-29 08:15:00|12.91|11.68|12.93|11.7|12.94|11.71|12.9|11.67|0
1756455600000|2025-08-29 08:20:00|12.92|11.69|12.91|11.68|12.94|11.71|12.9|11.67|0
1756455900000|2025-08-29 08:25:00|12.92|11.69|12.92|11.69|12.93|11.7|12.87|11.64|0
1756456200000|2025-08-29 08:30:00|12.93|11.7|12.92|11.69|12.93|11.7|12.9|11.67|0
1756456500000|2025-08-29 08:35:00|12.93|11.7|12.92|11.69|12.95|11.71|12.9|11.67|0
1756456800000|2025-08-29 08:40:00|12.93|11.68|12.93|11.7|12.94|11.71|12.91|11.68|0
1756457100000|2025-08-29 08:45:00|12.92|11.69|12.92|11.69|12.94|11.71|12.9|11.67|0
1756457400000|2025-08-29 08:50:00|12.93|11.7|12.97|11.73|13|11.76|12.9|11.67|0
1756457700000|2025-08-29 08:55:00|12.98|11.74|13.03|11.79|13.04|11.8|12.96|11.72|0
1756458000000|2025-08-29 09:00:00|13.02|11.78|13.11|11.86|13.15|11.9|13.01|11.77|0
1756458300000|2025-08-29 09:05:00|13.13|11.88|13.07|11.83|13.15|11.9|13.07|11.83|0
1756458600000|2025-08-29 09:10:00|13.06|11.82|13.02|11.78|13.09|11.85|13|11.77|0
1756458900000|2025-08-29 09:15:00|13.03|11.79|13.03|11.79|13.03|11.79|13.01|11.77|0
1756459200000|2025-08-29 09:20:00|13.04|11.8|13.02|11.78|13.04|11.8|13.01|11.77|0
1756459500000|2025-08-29 09:25:00|13.01|11.77|13.02|11.78|13.04|11.8|13.01|11.77|0
1756459800000|2025-08-29 09:30:00|12.97|11.73|13.03|11.79|13.05|11.8|12.97|11.73|0
1756460100000|2025-08-29 09:35:00|13.02|11.78|13.03|11.79|13.03|11.79|12.97|11.73|0
1756460400000|2025-08-29 09:40:00|13.02|11.78|13.02|11.78|13.04|11.8|13.01|11.77|0
1756460700000|2025-08-29 09:45:00|13.03|11.77|13.03|11.79|13.04|11.8|13|11.76|0
1756461000000|2025-08-29 09:50:00|13.04|11.8|12.98|11.74|13.05|11.81|12.97|11.73|0
1756461300000|2025-08-29 09:55:00|12.97|11.73|13.03|11.79|13.04|11.79|12.97|11.73|0
1756461600000|2025-08-29 10:00:00|13.02|11.78|13.02|11.78|13.05|11.81|13.01|11.77|0
1756461900000|2025-08-29 10:05:00|13.01|11.77|13.02|11.78|13.04|11.8|13.01|11.77|0
1756462200000|2025-08-29 10:10:00|13.01|11.77|12.98|11.74|13.03|11.79|12.96|11.72|0
1756462500000|2025-08-29 10:15:00|12.99|11.75|12.97|11.73|12.99|11.75|12.96|11.72|0
1756462800000|2025-08-29 10:20:00|12.96|11.74|12.98|11.74|12.98|11.75|12.95|11.72|0
1756463100000|2025-08-29 10:25:00|12.97|11.73|12.96|11.72|12.99|11.75|12.95|11.72|0
1756463400000|2025-08-29 10:30:00|12.97|11.73|12.97|11.74|12.99|11.75|12.92|11.69|0
1756463700000|2025-08-29 10:35:00|12.98|11.73|13.02|11.78|13.03|11.79|12.96|11.72|0
1756464000000|2025-08-29 10:40:00|13.04|11.8|13.02|11.78|13.04|11.8|13.01|11.77|0
1756464300000|2025-08-29 10:45:00|13.01|11.77|13.03|11.79|13.05|11.81|13.01|11.77|0
1756464600000|2025-08-29 10:50:00|13.02|11.78|13.03|11.79|13.04|11.79|13.02|11.78|0
1756464900000|2025-08-29 10:55:00|13.04|11.78|13.01|11.77|13.05|11.81|13|11.76|0
1756465200000|2025-08-29 11:00:00|13.02|11.78|13.01|11.77|13.04|11.8|13|11.76|0
1756465500000|2025-08-29 11:05:00|13.02|11.78|13.02|11.78|13.04|11.79|13.01|11.77|0
1756465800000|2025-08-29 11:10:00|13.01|11.77|13.02|11.78|13.03|11.79|13|11.77|0
1756466100000|2025-08-29 11:15:00|13.01|11.77|12.91|11.68|13.01|11.77|12.9|11.67|0
1756466400000|2025-08-29 11:20:00|12.92|11.69|12.91|11.68|12.93|11.7|12.9|11.67|0
1756466700000|2025-08-29 11:25:00|12.92|11.69|12.97|11.73|12.97|11.73|12.9|11.67|0
1756467000000|2025-08-29 11:30:00|12.98|11.74|13.02|11.78|13.03|11.79|12.96|11.73|0
1756467300000|2025-08-29 11:35:00|13.01|11.77|13.02|11.78|13.04|11.8|12.99|11.75|0
1756467600000|2025-08-29 11:40:00|13.04|11.79|13.04|11.79|13.04|11.8|13.01|11.77|0
1756467900000|2025-08-29 11:45:00|13.05|11.8|13.03|11.79|13.05|11.8|13.01|11.77|0
1756468200000|2025-08-29 11:50:00|13.04|11.8|13.07|11.83|13.08|11.83|13.02|11.78|0
1756468500000|2025-08-29 11:55:00|13.06|11.82|13.03|11.78|13.09|11.84|13.02|11.78|0
1756468800000|2025-08-29 12:00:00|13.04|11.8|13.04|11.8|13.05|11.81|13|11.76|0
1756469100000|2025-08-29 12:05:00|13.06|11.81|13.02|11.78|13.14|11.89|13|11.76|0
1756469400000|2025-08-29 12:10:00|13.07|11.83|13.05|11.81|13.08|11.84|13.05|11.81|0
1756469700000|2025-08-29 12:15:00|13.01|11.77|13.09|11.84|13.09|11.84|13|11.76|0
1756470000000|2025-08-29 12:20:00|13.08|11.82|13.07|11.83|13.09|11.84|13.05|11.81|0
1756470300000|2025-08-29 12:25:00|13.09|11.84|13.03|11.79|13.09|11.84|13|11.76|0
1756470600000|2025-08-29 12:30:00|13.14|11.89|12.91|11.68|13.14|11.89|12.44|11.26|0
1756470900000|2025-08-29 12:35:00|12.9|11.67|12.92|11.69|12.97|11.74|12.89|11.66|0
1756471200000|2025-08-29 12:40:00|12.91|11.68|12.91|11.68|12.97|11.74|12.89|11.66|0
1756471500000|2025-08-29 12:45:00|12.9|11.69|12.87|11.64|12.93|11.7|12.85|11.63|0
1756471800000|2025-08-29 12:50:00|12.86|11.63|12.86|11.64|12.89|11.66|12.84|11.62|0
1756472100000|2025-08-29 12:55:00|12.87|11.63|12.86|11.64|12.89|11.66|12.85|11.63|0
1756472400000|2025-08-29 13:00:00|12.87|11.65|12.86|11.64|13.44|12.16|12.84|11.62|0
1756472700000|2025-08-29 13:05:00|12.87|11.63|12.87|11.64|12.89|11.66|12.86|11.63|0
1756473000000|2025-08-29 13:10:00|12.86|11.63|12.87|11.65|12.9|11.67|12.85|11.63|0
1756473300000|2025-08-29 13:15:00|12.88|11.64|12.92|11.69|12.94|11.71|12.84|11.62|0
1756473600000|2025-08-29 13:20:00|12.91|11.68|12.92|11.69|12.93|11.7|12.89|11.66|0
1756473900000|2025-08-29 13:25:00|13.17|11.92|13.17|11.92|13.17|11.92|13.17|11.92|0
1756474200000|2025-08-29 13:30:00|12.91|11.68|12.76|11.54|12.95|11.72|12.74|11.53|0
1756474500000|2025-08-29 13:35:00|12.78|11.55|12.85|11.62|12.87|11.64|12.74|11.52|0
1756474800000|2025-08-29 13:40:00|12.83|11.63|12.81|11.59|12.84|11.63|12.74|11.53|0
1756475100000|2025-08-29 13:45:00|12.82|11.6|13.14|11.89|13.14|11.89|12.82|11.6|0
1756475400000|2025-08-29 13:50:00|13.16|11.9|13.23|11.97|13.23|11.97|13.03|11.79|0
1756475700000|2025-08-29 13:55:00|13.22|11.96|13.39|12.11|13.41|12.13|13.18|11.92|0
1756476000000|2025-08-29 14:00:00|13.36|12.09|13.72|12.42|13.72|12.42|13.27|12.01|0
1756476300000|2025-08-29 14:05:00|13.74|12.44|13.87|12.55|14.06|12.72|13.68|12.38|0
1756476600000|2025-08-29 14:10:00|13.89|12.57|13.76|12.45|13.97|12.64|13.74|12.43|0
1756476900000|2025-08-29 14:15:00|13.81|12.49|13.8|12.49|14.01|12.68|13.8|12.49|0
1756477200000|2025-08-29 14:20:00|13.81|12.5|13.7|12.4|13.89|12.56|13.67|12.37|0
1756477500000|2025-08-29 14:25:00|13.71|12.41|13.61|12.31|13.87|12.55|13.61|12.31|0
1756477800000|2025-08-29 14:30:00|13.63|12.32|13.43|12.15|13.63|12.33|13.42|12.14|0
1756478100000|2025-08-29 14:35:00|13.38|12.1|13.26|12|13.43|12.15|13.26|12|0
1756478400000|2025-08-29 14:40:00|13.28|12.01|13.49|12.2|13.49|12.2|13.22|11.96|0
1756478700000|2025-08-29 14:45:00|13.48|12.19|13.67|12.37|13.7|12.4|13.45|12.17|0
1756479000000|2025-08-29 14:50:00|13.66|12.35|13.7|12.39|13.81|12.5|13.66|12.35|0
1756479300000|2025-08-29 14:55:00|13.69|12.41|13.56|12.27|13.74|12.43|13.54|12.25|0
1756479600000|2025-08-29 15:00:00|13.58|12.29|13.47|12.19|13.63|12.33|13.45|12.17|0
1756479900000|2025-08-29 15:05:00|13.5|12.22|13.28|12.01|13.52|12.23|13.23|11.97|0
1756480200000|2025-08-29 15:10:00|13.29|12.02|13.25|11.99|13.33|12.06|13.24|11.98|0
1756480500000|2025-08-29 15:15:00|13.24|11.98|13.29|12.03|13.32|12.05|13.23|11.97|0
1756480800000|2025-08-29 15:20:00|13.3|12.04|13.39|12.12|13.4|12.12|13.26|12|0
1756481100000|2025-08-29 15:25:00|13.4|12.11|13.39|12.11|13.43|12.15|13.31|12.04|0
1756481400000|2025-08-29 15:30:00|13.36|12.09|13.44|12.16|13.5|12.21|13.31|12.04|0
1756481700000|2025-08-29 15:35:00|13.42|12.14|13.41|12.14|13.48|12.2|13.38|12.11|0
1756482000000|2025-08-29 15:40:00|13.4|12.13|13.47|12.18|13.51|12.22|13.4|12.12|0
1756482300000|2025-08-29 15:45:00|13.46|12.17|13.56|12.27|13.57|12.28|13.45|12.16|0
1756482600000|2025-08-29 15:50:00|13.55|12.26|13.53|12.25|13.63|12.33|13.53|12.24|0
1756482900000|2025-08-29 15:55:00|13.52|12.23|13.65|12.35|13.65|12.35|13.51|12.22|0
1756483200000|2025-08-29 16:00:00|13.64|12.34|13.56|12.27|13.67|12.36|13.51|12.22|0
1756483500000|2025-08-29 16:05:00|13.57|12.29|13.65|12.35|13.71|12.4|13.56|12.26|0
1756483800000|2025-08-29 16:10:00|13.66|12.36|13.69|12.38|13.74|12.43|13.62|12.32|0
1756484100000|2025-08-29 16:15:00|13.68|12.4|13.81|12.49|13.82|12.5|13.63|12.33|0
1756484400000|2025-08-29 16:20:00|13.82|12.5|13.8|12.48|13.83|12.51|13.78|12.46|0
1756484700000|2025-08-29 16:25:00|13.79|12.49|13.9|12.58|13.93|12.61|13.78|12.47|0
1756485000000|2025-08-29 16:30:00|13.89|12.57|13.81|12.49|13.91|12.58|13.79|12.47|0
1756485300000|2025-08-29 16:35:00|13.75|12.5|13.7|12.4|13.8|12.5|13.68|12.37|0
1756485600000|2025-08-29 16:40:00|13.71|12.41|13.7|12.39|13.73|12.42|13.68|12.38|0
1756485900000|2025-08-29 16:45:00|13.71|12.4|13.71|12.4|13.72|12.41|13.64|12.34|0
1756486200000|2025-08-29 16:50:00|13.7|12.42|13.7|12.4|13.73|12.43|13.67|12.37|0
1756486500000|2025-08-29 16:55:00|13.69|12.39|13.71|12.4|13.75|12.44|13.67|12.36|0
1756486800000|2025-08-29 17:00:00|13.72|12.41|13.92|12.6|13.92|12.6|13.7|12.39|0
1756487100000|2025-08-29 17:05:00|13.91|12.59|13.85|12.53|13.93|12.6|13.84|12.52|0
1756487400000|2025-08-29 17:10:00|13.86|12.54|13.92|12.59|13.95|12.62|13.85|12.53|0
1756487700000|2025-08-29 17:15:00|13.91|12.58|13.96|12.63|14.05|12.71|13.88|12.56|0
1756488000000|2025-08-29 17:20:00|13.95|12.62|13.91|12.59|14.02|12.68|13.9|12.58|0
1756488300000|2025-08-29 17:25:00|13.95|12.62|13.9|12.57|13.99|12.66|13.89|12.57|0
1756488600000|2025-08-29 17:30:00|13.89|12.59|13.96|12.63|13.97|12.64|13.83|12.52|0
1756488900000|2025-08-29 17:35:00|13.95|12.62|13.91|12.58|13.95|12.63|13.88|12.56|0
1756489200000|2025-08-29 17:40:00|13.9|12.57|13.8|12.48|13.91|12.58|13.78|12.47|0
1756489500000|2025-08-29 17:45:00|13.79|12.47|13.76|12.45|13.79|12.48|13.72|12.42|0
1756489800000|2025-08-29 17:50:00|13.75|12.44|13.74|12.43|13.79|12.47|13.63|12.33|0
1756490100000|2025-08-29 17:55:00|13.73|12.42|13.79|12.47|13.85|12.54|13.73|12.42|0
1756490400000|2025-08-29 18:00:00|13.81|12.48|13.86|12.54|13.87|12.55|13.79|12.47|0
1756490700000|2025-08-29 18:05:00|13.87|12.55|13.75|12.44|13.87|12.55|13.74|12.43|0
1756491000000|2025-08-29 18:10:00|13.76|12.45|13.8|12.48|13.82|12.5|13.71|12.41|0
1756491300000|2025-08-29 18:15:00|13.79|12.49|13.79|12.48|13.84|12.52|13.76|12.45|0
1756491600000|2025-08-29 18:20:00|13.8|12.49|13.86|12.54|13.92|12.59|13.8|12.48|0
1756491900000|2025-08-29 18:25:00|13.84|12.53|13.91|12.58|13.92|12.6|13.84|12.52|0
1756492200000|2025-08-29 18:30:00|13.9|12.57|13.8|12.49|13.91|12.58|13.79|12.48|0
1756492500000|2025-08-29 18:35:00|13.81|12.48|13.8|12.49|13.81|12.49|13.74|12.43|0
1756492800000|2025-08-29 18:40:00|13.79|12.48|13.86|12.54|13.89|12.57|13.79|12.48|0
1756493100000|2025-08-29 18:45:00|13.85|12.53|13.81|12.49|13.86|12.54|13.79|12.48|0
1756493400000|2025-08-29 18:50:00|13.82|12.5|13.86|12.54|13.87|12.55|13.78|12.47|0
1756493700000|2025-08-29 18:55:00|13.87|12.55|13.8|12.48|13.89|12.56|13.79|12.48|0
1756494000000|2025-08-29 19:00:00|13.81|12.49|13.8|12.49|13.83|12.52|13.77|12.46|0
1756494300000|2025-08-29 19:05:00|13.81|12.48|13.78|12.47|13.81|12.49|13.7|12.4|0
1756494600000|2025-08-29 19:10:00|13.77|12.46|13.76|12.45|13.8|12.49|13.73|12.42|0
1756494900000|2025-08-29 19:15:00|13.75|12.44|13.68|12.38|13.76|12.45|13.68|12.37|0
1756495200000|2025-08-29 19:20:00|13.7|12.4|13.76|12.45|13.77|12.46|13.65|12.35|0
1756495500000|2025-08-29 19:25:00|13.77|12.46|13.75|12.44|13.8|12.48|13.69|12.39|0
1756495800000|2025-08-29 19:30:00|13.74|12.43|13.78|12.47|13.78|12.47|13.67|12.37|0
1756496100000|2025-08-29 19:35:00|13.76|12.45|13.81|12.49|13.87|12.55|13.75|12.44|0
1756496400000|2025-08-29 19:40:00|13.8|12.5|13.59|12.3|13.82|12.51|13.57|12.27|0
1756496700000|2025-08-29 19:45:00|13.6|12.31|13.64|12.34|13.69|12.39|13.56|12.27|0
1756497000000|2025-08-29 19:50:00|13.66|12.36|13.85|12.53|13.91|12.58|13.62|12.32|0
1756497300000|2025-08-29 19:55:00|13.86|12.54|13.69|12.38|13.86|12.54|13.62|12.33|0
1756497600000|2025-08-29 20:00:00|13.63|12.33|13.71|12.41|13.74|12.43|13.52|12.23|0
1756497900000|2025-08-29 20:05:00|13.72|12.42|13.7|12.39|13.73|12.42|13.68|12.38|0
1756498200000|2025-08-29 20:10:00|13.69|12.4|13.79|12.48|13.83|12.51|13.69|12.4|0
1756685700000|2025-09-01 00:15:00|13.29|12.02|13.29|12.02|13.32|12.05|13.28|12.02|0
1756686000000|2025-09-01 00:20:00|13.3|12.03|13.39|12.12|13.41|12.13|13.28|12.01|0
1756686300000|2025-09-01 00:25:00|13.4|12.13|13.39|12.12|13.42|12.14|13.37|12.09|0
1756686600000|2025-09-01 00:30:00|13.37|12.11|13.4|12.13|13.43|12.15|13.37|12.09|0
1756686900000|2025-09-01 00:35:00|13.39|12.12|13.33|12.06|13.41|12.14|13.33|12.06|0
1756687200000|2025-09-01 00:40:00|13.32|12.07|13.34|12.07|13.35|12.08|13.32|12.05|0
1756687500000|2025-09-01 00:45:00|13.33|12.06|13.34|12.07|13.35|12.08|13.33|12.06|0
1756687800000|2025-09-01 00:50:00|13.35|12.08|13.45|12.17|13.45|12.17|13.33|12.06|0
1756688100000|2025-09-01 00:55:00|13.44|12.16|13.3|12.04|13.44|12.16|13.29|12.03|0
1756688400000|2025-09-01 01:00:00|13.31|12.03|13.34|12.07|13.37|12.09|13.3|12.03|0
1756688700000|2025-09-01 01:05:00|13.35|12.08|13.34|12.07|13.36|12.09|13.34|12.07|0
1756689000000|2025-09-01 01:10:00|13.35|12.08|13.34|12.07|13.46|12.18|13.29|12.02|0
1756689300000|2025-09-01 01:15:00|13.32|12.05|13.36|12.08|13.36|12.09|13.32|12.05|0
1756689600000|2025-09-01 01:20:00|13.37|12.09|13.36|12.08|13.37|12.09|13.34|12.07|0
1756689900000|2025-09-01 01:25:00|13.35|12.07|13.35|12.08|13.36|12.08|13.33|12.06|0
1756690200000|2025-09-01 01:30:00|13.34|12.07|13.35|12.08|13.37|12.09|13.33|12.06|0
1756690500000|2025-09-01 01:35:00|13.36|12.09|13.34|12.07|13.36|12.09|13.34|12.07|0
1756690800000|2025-09-01 01:40:00|13.33|12.06|13.34|12.07|13.4|12.13|13.33|12.06|0
1756691100000|2025-09-01 01:45:00|13.35|12.08|13.35|12.07|13.37|12.09|13.33|12.06|0
1756691400000|2025-09-01 01:50:00|13.36|12.08|13.45|12.17|13.54|12.25|13.34|12.07|0
1756691700000|2025-09-01 01:55:00|13.44|12.16|13.45|12.17|13.46|12.17|13.41|12.14|0
1756692000000|2025-09-01 02:00:00|13.46|12.18|13.5|12.22|13.51|12.22|13.44|12.16|0
1756692300000|2025-09-01 02:05:00|13.51|12.23|13.51|12.22|13.52|12.23|13.49|12.2|0
1756692600000|2025-09-01 02:10:00|13.5|12.24|13.66|12.36|13.68|12.37|13.5|12.23|0
1756692900000|2025-09-01 02:15:00|13.67|12.37|13.66|12.36|13.7|12.39|13.65|12.35|0
1756693200000|2025-09-01 02:20:00|13.67|12.37|13.71|12.41|13.74|12.43|13.65|12.35|0
1756693500000|2025-09-01 02:25:00|13.7|12.4|13.71|12.4|13.72|12.42|13.66|12.36|0
1756693800000|2025-09-01 02:30:00|13.72|12.41|13.71|12.4|13.74|12.43|13.69|12.38|0
1756694100000|2025-09-01 02:35:00|13.7|12.41|13.67|12.37|13.71|12.41|13.66|12.36|0
1756694400000|2025-09-01 02:40:00|13.68|12.36|13.69|12.39|13.71|12.4|13.64|12.34|0
1756694700000|2025-09-01 02:45:00|13.68|12.38|13.71|12.4|13.72|12.41|13.68|12.37|0
1756695000000|2025-09-01 02:50:00|13.7|12.41|13.71|12.4|13.73|12.42|13.69|12.39|0
1756695300000|2025-09-01 02:55:00|13.7|12.39|13.71|12.4|13.72|12.41|13.69|12.39|0
1756695600000|2025-09-01 03:00:00|13.7|12.39|13.64|12.34|13.79|12.47|13.64|12.34|0
1756695900000|2025-09-01 03:05:00|13.66|12.36|13.64|12.34|13.67|12.37|13.64|12.34|0
1756696200000|2025-09-01 03:10:00|13.65|12.35|13.66|12.36|13.67|12.37|13.64|12.34|0
1756696500000|2025-09-01 03:15:00|13.65|12.35|13.72|12.41|13.72|12.41|13.64|12.35|0
1756696800000|2025-09-01 03:20:00|13.71|12.4|13.84|12.52|13.84|12.52|13.69|12.38|0
1756697100000|2025-09-01 03:25:00|13.83|12.51|13.85|12.53|13.89|12.56|13.8|12.49|0
1756697400000|2025-09-01 03:30:00|13.86|12.54|13.87|12.55|13.89|12.57|13.84|12.52|0
1756697700000|2025-09-01 03:35:00|13.88|12.56|13.85|12.53|13.9|12.57|13.84|12.52|0
1756698000000|2025-09-01 03:40:00|13.86|12.54|13.87|12.55|13.89|12.57|13.84|12.52|0
1756698300000|2025-09-01 03:45:00|13.85|12.54|13.81|12.49|13.89|12.56|13.81|12.49|0
1756698600000|2025-09-01 03:50:00|13.8|12.48|13.81|12.5|13.84|12.52|13.79|12.48|0
1756698900000|2025-09-01 03:55:00|13.82|12.49|13.83|12.51|13.83|12.52|13.8|12.48|0
1756699200000|2025-09-01 04:00:00|14.34|12.97|13.86|12.54|14.34|12.97|13.81|12.49|0
1756699500000|2025-09-01 04:05:00|13.87|12.55|13.87|12.55|13.91|12.59|13.84|12.52|0
1756699800000|2025-09-01 04:10:00|13.86|12.54|13.87|12.55|13.9|12.57|13.85|12.53|0
1756700100000|2025-09-01 04:15:00|13.86|12.54|13.87|12.55|13.88|12.55|13.86|12.54|0
1756700400000|2025-09-01 04:20:00|13.86|12.54|13.87|12.55|13.87|12.55|13.85|12.53|0
1756700700000|2025-09-01 04:25:00|13.86|12.54|13.88|12.56|13.88|12.56|13.86|12.54|0
1756701000000|2025-09-01 04:30:00|13.87|12.55|13.91|12.59|13.94|12.61|13.87|12.55|0
1756701300000|2025-09-01 04:35:00|13.92|12.6|13.98|12.65|14|12.66|13.9|12.58|0
1756701600000|2025-09-01 04:40:00|13.97|12.64|13.97|12.64|13.98|12.65|13.94|12.61|0
1756701900000|2025-09-01 04:45:00|13.96|12.63|13.8|12.49|13.97|12.64|13.77|12.46|0
1756702200000|2025-09-01 04:50:00|13.79|12.48|13.79|12.47|13.84|12.52|13.78|12.47|0
1756702500000|2025-09-01 04:55:00|13.8|12.49|13.82|12.5|13.84|12.52|13.79|12.47|0
1756702800000|2025-09-01 05:00:00|13.87|12.51|13.86|12.54|13.88|12.56|13.83|12.51|0
1756703100000|2025-09-01 05:05:00|13.87|12.55|13.93|12.6|13.93|12.6|13.85|12.53|0
1756703400000|2025-09-01 05:10:00|13.94|12.61|13.97|12.64|13.99|12.66|13.91|12.58|0
1756703700000|2025-09-01 05:15:00|13.96|12.63|13.95|12.62|13.99|12.66|13.94|12.61|0
1756704000000|2025-09-01 05:20:00|13.94|12.61|13.97|12.64|13.99|12.66|13.93|12.61|0
1756704300000|2025-09-01 05:25:00|13.96|12.63|13.85|12.53|13.98|12.65|13.85|12.53|0
1756704600000|2025-09-01 05:30:00|13.84|12.52|13.86|12.54|13.88|12.56|13.84|12.52|0
1756704900000|2025-09-01 05:35:00|13.87|12.55|13.87|12.55|13.88|12.56|13.84|12.52|0
1756705200000|2025-09-01 05:40:00|13.86|12.54|13.8|12.49|13.87|12.55|13.79|12.48|0
1756705500000|2025-09-01 05:45:00|13.81|12.54|13.94|12.62|13.95|12.62|13.81|12.54|0
1756705800000|2025-09-01 05:50:00|13.93|12.61|13.91|12.59|13.98|12.65|13.86|12.54|0
1756706100000|2025-09-01 05:55:00|13.9|12.58|13.93|12.6|13.93|12.61|13.86|12.54|0
1756706400000|2025-09-01 06:00:00|13.92|12.59|14.03|12.69|14.04|12.71|13.92|12.59|0
1756706700000|2025-09-01 06:05:00|14.02|12.68|14.15|12.8|14.18|12.83|13.99|12.66|0
1756707000000|2025-09-01 06:10:00|14.14|12.81|14.07|12.73|14.16|12.82|14.05|12.71|0
1756707300000|2025-09-01 06:15:00|14.08|12.74|14.13|12.79|14.14|12.8|14.07|12.73|0
1756707600000|2025-09-01 06:20:00|14.14|12.78|14.13|12.79|14.15|12.8|14.1|12.76|0
1756707900000|2025-09-01 06:25:00|14.14|12.8|14.19|12.84|14.19|12.84|14.11|12.76|0
1756708200000|2025-09-01 06:30:00|14.18|12.83|14.07|12.73|14.18|12.83|14.06|12.72|0
1756708500000|2025-09-01 06:35:00|14.08|12.74|13.97|12.64|14.09|12.74|13.95|12.62|0
1756708800000|2025-09-01 06:40:00|13.99|12.66|13.75|12.44|13.99|12.66|13.75|12.44|0
1756709100000|2025-09-01 06:45:00|13.78|12.46|13.78|12.47|13.8|12.48|13.65|12.35|0
1756709400000|2025-09-01 06:50:00|13.76|12.46|13.82|12.51|13.85|12.53|13.73|12.43|0
1756709700000|2025-09-01 06:55:00|13.81|12.5|13.82|12.51|13.84|12.52|13.78|12.47|0
1756710000000|2025-09-01 07:00:00|13.83|12.5|13.76|12.45|13.83|12.5|13.71|12.41|0
1756710300000|2025-09-01 07:05:00|13.77|12.46|13.76|12.45|13.8|12.48|13.73|12.42|0
1756710600000|2025-09-01 07:10:00|13.77|12.46|13.76|12.45|13.78|12.46|13.74|12.43|0
1756710900000|2025-09-01 07:15:00|13.74|12.43|13.76|12.45|13.81|12.49|13.72|12.41|0
1756711200000|2025-09-01 07:20:00|13.77|12.46|13.74|12.43|13.78|12.47|13.73|12.42|0
1756711500000|2025-09-01 07:25:00|13.75|12.44|13.71|12.4|13.77|12.46|13.68|12.38|0
1756711800000|2025-09-01 07:30:00|13.7|12.39|13.61|12.31|13.71|12.41|13.57|12.28|0
1756712100000|2025-09-01 07:35:00|13.62|12.32|13.57|12.27|13.62|12.32|13.55|12.26|0
1756712400000|2025-09-01 07:40:00|13.58|12.28|13.55|12.26|13.58|12.29|13.53|12.24|0
1756712700000|2025-09-01 07:45:00|13.54|12.25|13.55|12.26|13.57|12.28|13.53|12.24|0
1756713000000|2025-09-01 07:50:00|13.56|12.27|13.56|12.27|13.57|12.28|13.54|12.25|0
1756713300000|2025-09-01 07:55:00|13.57|12.28|13.6|12.3|13.61|12.31|13.54|12.25|0
1756713600000|2025-09-01 08:00:00|13.61|12.31|13.59|12.3|13.63|12.33|13.58|12.29|0
1756713900000|2025-09-01 08:05:00|13.6|12.31|13.6|12.3|13.64|12.34|13.55|12.26|0
1756714200000|2025-09-01 08:10:00|13.59|12.31|13.54|12.25|13.6|12.31|13.53|12.24|0
1756714500000|2025-09-01 08:15:00|13.53|12.24|13.55|12.26|13.58|12.29|13.52|12.23|0
1756714800000|2025-09-01 08:20:00|13.54|12.25|13.5|12.21|13.57|12.28|13.5|12.21|0
1756715100000|2025-09-01 08:25:00|13.51|12.22|12.93|11.7|14.68|13.28|12.93|11.69|0
1756715400000|2025-09-01 08:30:00|12.94|11.69|13.34|12.07|13.93|12.6|12.93|11.69|0
1756715700000|2025-09-01 08:35:00|13.35|12.08|13.29|12.02|13.59|12.3|13.25|11.99|0
1756716000000|2025-09-01 08:40:00|13.28|12.01|13.29|12.02|13.36|12.09|13.26|12|0
1756716300000|2025-09-01 08:45:00|13.28|12.01|13.38|12.11|13.41|12.13|13.27|12.01|0
1756716600000|2025-09-01 08:50:00|13.39|12.12|13.38|12.11|13.41|12.13|13.37|12.1|0
1756716900000|2025-09-01 08:55:00|13.39|12.12|13.4|12.12|13.46|12.18|13.38|12.11|0
1756717200000|2025-09-01 09:00:00|13.41|12.13|13.4|12.12|13.42|12.14|13.38|12.1|0
1756717500000|2025-09-01 09:05:00|13.41|12.13|13.49|12.21|13.55|12.26|13.41|12.13|0
1756717800000|2025-09-01 09:10:00|13.54|12.25|13.61|12.31|13.61|12.32|13.54|12.25|0
1756718100000|2025-09-01 09:15:00|13.6|12.26|13.54|12.25|13.62|12.32|11.53|10.43|0
1756718400000|2025-09-01 09:20:00|13.53|12.24|13.56|12.26|13.56|12.27|13.47|12.19|0
1756718700000|2025-09-01 09:25:00|13.55|12.27|13.54|12.25|13.55|12.27|13.53|12.24|0
1756719000000|2025-09-01 09:30:00|13.55|12.26|13.39|12.11|13.55|12.26|13.39|12.11|0
1756719300000|2025-09-01 09:35:00|13.44|12.12|13.81|12.5|13.82|12.51|13.37|12.1|0
1756719600000|2025-09-01 09:40:00|13.82|12.51|13.81|12.5|13.83|12.51|13.79|12.48|0
1756719900000|2025-09-01 09:45:00|13.82|12.54|13.91|12.59|13.93|12.61|13.82|12.53|0
1756720200000|2025-09-01 09:50:00|13.9|12.58|13.87|12.55|13.93|12.6|13.85|12.54|0
1756720500000|2025-09-01 09:55:00|13.88|12.56|13.85|12.53|13.88|12.56|13.84|12.52|0
1756720800000|2025-09-01 10:00:00|13.86|12.54|13.81|12.49|13.88|12.56|13.81|12.49|0
1756721100000|2025-09-01 10:05:00|13.8|12.48|13.85|12.53|13.86|12.54|13.78|12.47|0
1756721400000|2025-09-01 10:10:00|13.84|12.52|13.85|12.53|13.92|12.59|13.84|12.52|0
1756721700000|2025-09-01 10:15:00|13.86|12.54|13.8|12.49|13.92|12.59|13.8|12.48|0
1756722000000|2025-09-01 10:20:00|13.79|12.48|13.8|12.49|13.87|12.55|13.76|12.45|0
1756722300000|2025-09-01 10:25:00|13.81|12.5|13.8|12.49|13.81|12.5|13.79|12.48|0
1756722600000|2025-09-01 10:30:00|13.79|12.48|13.79|12.47|13.82|12.5|13.78|12.47|0
1756722900000|2025-09-01 10:35:00|13.78|12.48|13.85|12.53|13.86|12.54|13.78|12.47|0
1756723200000|2025-09-01 10:40:00|13.86|12.54|13.7|12.39|13.86|12.54|13.64|12.34|0
1756723500000|2025-09-01 10:45:00|13.72|12.4|13.7|12.39|13.72|12.42|13.68|12.38|0
1756723800000|2025-09-01 10:50:00|13.69|12.4|13.69|12.38|13.71|12.41|13.69|12.38|0
1756724100000|2025-09-01 10:55:00|13.68|12.4|13.7|12.39|13.72|12.42|13.68|12.38|0
1756724400000|2025-09-01 11:00:00|13.72|12.41|13.71|12.4|13.72|12.41|13.67|12.37|0
1756724700000|2025-09-01 11:05:00|13.72|12.41|13.69|12.39|13.72|12.42|13.68|12.38|0
1756725000000|2025-09-01 11:10:00|13.7|12.4|13.61|12.31|13.7|12.4|13.6|12.3|0
1756725300000|2025-09-01 11:15:00|13.6|12.32|13.65|12.35|13.66|12.36|13.59|12.29|0
1756725600000|2025-09-01 11:20:00|13.64|12.34|13.67|12.37|13.69|12.39|13.64|12.34|0
1756725900000|2025-09-01 11:25:00|13.66|12.36|13.72|12.42|13.72|12.42|13.66|12.36|0
1756726200000|2025-09-01 11:30:00|13.73|12.43|13.72|12.41|13.74|12.43|13.69|12.38|0
1756726500000|2025-09-01 11:35:00|13.73|12.42|13.8|12.48|13.86|12.54|13.71|12.41|0
1756726800000|2025-09-01 11:40:00|13.81|12.5|13.82|12.51|13.82|12.51|13.76|12.45|0
1756727100000|2025-09-01 11:45:00|13.81|12.5|13.81|12.49|13.85|12.53|13.8|12.48|0
1756727400000|2025-09-01 11:50:00|13.87|12.55|13.8|12.49|13.89|12.56|13.79|12.48|0
1756727700000|2025-09-01 11:55:00|13.81|12.48|13.81|12.5|13.83|12.52|13.79|12.48|0
1756728000000|2025-09-01 12:00:00|13.83|12.51|13.81|12.5|13.83|12.51|13.79|12.48|0
1756728300000|2025-09-01 12:05:00|13.82|12.51|13.91|12.59|13.92|12.59|13.8|12.49|0
1756728600000|2025-09-01 12:10:00|13.9|12.58|13.87|12.55|13.93|12.6|13.87|12.55|0
1756728900000|2025-09-01 12:15:00|13.86|12.54|13.82|12.5|13.88|12.56|13.81|12.49|0
1756729200000|2025-09-01 12:20:00|13.81|12.51|13.8|12.49|13.83|12.51|13.72|12.41|0
1756729500000|2025-09-01 12:25:00|13.79|12.48|13.76|12.45|13.82|12.5|13.75|12.44|0
1756729800000|2025-09-01 12:30:00|13.77|12.46|13.76|12.45|13.78|12.47|13.75|12.44|0
1756730100000|2025-09-01 12:35:00|13.75|12.44|13.77|12.46|13.78|12.47|13.75|12.44|0
1756730400000|2025-09-01 12:40:00|13.78|12.47|13.82|12.5|13.82|12.5|13.76|12.45|0
1756730700000|2025-09-01 12:45:00|13.81|12.51|13.87|12.55|13.88|12.56|13.81|12.49|0
1756731000000|2025-09-01 12:50:00|13.88|12.56|13.87|12.55|13.88|12.56|13.85|12.53|0
1756731300000|2025-09-01 12:55:00|13.86|12.54|13.87|12.55|13.88|12.56|13.79|12.48|0
1756731600000|2025-09-01 13:00:00|13.88|12.54|13.87|12.55|13.88|12.56|13.86|12.54|0
1756731900000|2025-09-01 13:05:00|13.86|12.54|13.87|12.55|13.89|12.56|13.85|12.53|0
1756732200000|2025-09-01 13:10:00|13.86|12.54|13.86|12.54|13.88|12.56|13.86|12.54|0
1756732500000|2025-09-01 13:15:00|13.87|12.55|13.87|12.55|13.88|12.56|13.86|12.54|0
1756732800000|2025-09-01 13:20:00|13.86|12.54|13.81|12.49|13.87|12.55|13.79|12.48|0
1756733100000|2025-09-01 13:25:00|13.82|12.5|13.82|12.5|13.82|12.5|13.81|12.5|0
1756733400000|2025-09-01 13:30:00|13.87|12.55|13.99|12.66|14.04|12.7|13.85|12.53|0
1756733700000|2025-09-01 13:35:00|13.98|12.65|13.91|12.59|13.99|12.66|13.89|12.57|0
1756734000000|2025-09-01 13:40:00|13.92|12.6|13.8|12.49|13.93|12.61|13.8|12.48|0
1756734300000|2025-09-01 13:45:00|13.82|12.5|13.77|12.46|13.83|12.51|13.77|12.46|0
1756734600000|2025-09-01 13:50:00|13.78|12.47|13.76|12.45|13.78|12.47|13.75|12.44|0
1756734900000|2025-09-01 13:55:00|13.77|12.46|13.77|12.46|13.77|12.46|13.75|12.44|0
1756735200000|2025-09-01 14:00:00|13.78|12.47|13.76|12.45|13.79|12.48|13.74|12.43|0
1756735500000|2025-09-01 14:05:00|13.77|12.46|13.77|12.46|13.78|12.46|13.75|12.44|0
1756735800000|2025-09-01 14:10:00|13.78|12.47|13.76|12.45|13.78|12.47|13.75|12.44|0
1756736100000|2025-09-01 14:15:00|13.77|12.46|13.76|12.45|13.77|12.46|13.75|12.44|0
1756736400000|2025-09-01 14:20:00|13.77|12.46|13.76|12.45|13.79|12.48|13.73|12.43|0
1756736700000|2025-09-01 14:25:00|13.75|12.44|13.76|12.45|13.77|12.46|13.75|12.44|0
1756737000000|2025-09-01 14:30:00|13.75|12.44|13.72|12.41|13.77|12.46|13.7|12.4|0
1756737300000|2025-09-01 14:35:00|13.73|12.42|13.71|12.4|13.73|12.42|13.7|12.39|0
1756737600000|2025-09-01 14:40:00|13.72|12.41|13.7|12.39|13.73|12.42|13.7|12.39|0
1756737900000|2025-09-01 14:45:00|13.71|12.4|13.7|12.4|13.73|12.42|13.69|12.39|0
1756738200000|2025-09-01 14:50:00|13.71|12.41|13.72|12.41|13.72|12.41|13.69|12.39|0
1756738500000|2025-09-01 14:55:00|13.71|12.4|13.71|12.41|13.72|12.41|13.7|12.39|0
1756738800000|2025-09-01 15:00:00|13.72|12.42|13.76|12.45|13.78|12.47|13.72|12.42|0
1756739100000|2025-09-01 15:05:00|13.77|12.46|13.77|12.46|13.78|12.47|13.71|12.4|0
1756739400000|2025-09-01 15:10:00|13.78|12.47|13.77|12.45|13.8|12.48|13.74|12.43|0
1756739700000|2025-09-01 15:15:00|13.76|12.46|13.7|12.4|13.77|12.46|13.7|12.4|0
1756740000000|2025-09-01 15:20:00|13.71|12.39|13.71|12.4|13.72|12.41|13.69|12.39|0
1756740300000|2025-09-01 15:25:00|13.72|12.41|13.72|12.42|13.73|12.43|13.71|12.4|0
1756772100000|2025-09-02 00:15:00|13.86|12.54|13.97|12.64|14.05|12.71|13.86|12.54|0
1756772400000|2025-09-02 00:20:00|13.96|12.63|13.97|12.64|13.99|12.66|13.96|12.63|0
1756772700000|2025-09-02 00:25:00|13.98|12.65|13.97|12.64|13.99|12.66|13.96|12.63|0
1756773000000|2025-09-02 00:30:00|13.96|12.63|13.93|12.6|13.99|12.66|13.92|12.6|0
1756773300000|2025-09-02 00:35:00|13.92|12.61|13.92|12.59|13.93|12.61|13.91|12.58|0
1756773600000|2025-09-02 00:40:00|13.91|12.58|13.92|12.59|13.94|12.61|13.9|12.58|0
1756773900000|2025-09-02 00:45:00|13.91|12.6|13.87|12.55|13.92|12.6|13.86|12.54|0
1756774200000|2025-09-02 00:50:00|13.86|12.54|13.82|12.5|13.87|12.55|13.81|12.5|0
1756774500000|2025-09-02 00:55:00|13.81|12.49|13.81|12.5|13.83|12.52|13.81|12.49|0
1756774800000|2025-09-02 01:00:00|13.82|12.49|13.81|12.5|13.83|12.51|13.79|12.48|0
1756775100000|2025-09-02 01:05:00|13.82|12.51|13.81|12.5|13.83|12.51|13.8|12.49|0
1756775400000|2025-09-02 01:10:00|13.76|12.49|13.77|12.46|13.78|12.49|13.75|12.44|0
1756775700000|2025-09-02 01:15:00|13.78|12.47|13.82|12.5|13.84|12.52|13.78|12.47|0
1756776000000|2025-09-02 01:20:00|13.81|12.51|13.82|12.51|13.83|12.51|13.81|12.5|0
1756776300000|2025-09-02 01:25:00|13.83|12.52|13.81|12.5|13.84|12.52|13.8|12.49|0
1756776600000|2025-09-02 01:30:00|13.8|12.49|13.81|12.5|13.84|12.52|13.8|12.49|0
1756776900000|2025-09-02 01:35:00|13.8|12.49|13.82|12.51|13.83|12.52|13.8|12.49|0
1756777200000|2025-09-02 01:40:00|13.81|12.5|13.82|12.5|13.84|12.52|13.8|12.49|0
1756777500000|2025-09-02 01:45:00|13.81|12.49|13.82|12.5|13.83|12.51|13.8|12.48|0
1756777800000|2025-09-02 01:50:00|13.83|12.51|13.76|12.45|13.84|12.52|13.76|12.45|0
1756778100000|2025-09-02 01:55:00|13.77|12.46|13.88|12.56|13.88|12.56|13.76|12.45|0
1756778400000|2025-09-02 02:00:00|13.89|12.57|13.93|12.6|13.95|12.62|13.87|12.55|0
1756778700000|2025-09-02 02:05:00|13.92|12.61|13.92|12.59|13.94|12.62|13.9|12.58|0
1756779000000|2025-09-02 02:10:00|13.91|12.58|13.92|12.59|13.94|12.61|13.9|12.58|0
1756779300000|2025-09-02 02:15:00|13.93|12.6|13.97|12.64|13.99|12.66|13.91|12.59|0
1756779600000|2025-09-02 02:20:00|13.96|12.63|13.97|12.64|13.99|12.66|13.94|12.62|0
1756779900000|2025-09-02 02:25:00|13.96|12.63|13.98|12.65|14.01|12.68|13.96|12.63|0
1756780200000|2025-09-02 02:30:00|13.99|12.66|13.98|12.64|14|12.67|13.95|12.62|0
1756780500000|2025-09-02 02:35:00|14|12.65|14.03|12.69|14.04|12.7|13.96|12.63|0
1756780800000|2025-09-02 02:40:00|14.04|12.7|14.02|12.68|14.04|12.7|14.01|12.68|0
1756781100000|2025-09-02 02:45:00|14.01|12.69|14.03|12.69|14.05|12.71|14.01|12.67|0
1756781400000|2025-09-02 02:50:00|14.02|12.68|14.03|12.7|14.04|12.7|14|12.67|0
1756781700000|2025-09-02 02:55:00|14.04|12.69|14.03|12.69|14.04|12.7|14.01|12.68|0
1756782000000|2025-09-02 03:00:00|14.02|12.68|14.02|12.68|14.05|12.71|14.01|12.68|0
1756782300000|2025-09-02 03:05:00|14.03|12.7|14.02|12.69|14.04|12.7|14.02|12.68|0
1756782600000|2025-09-02 03:10:00|14.03|12.7|14.03|12.69|14.04|12.71|14|12.67|0
1756782900000|2025-09-02 03:15:00|14.02|12.68|13.97|12.64|14.03|12.69|13.95|12.62|0
1756783200000|2025-09-02 03:20:00|13.98|12.65|13.97|12.64|13.98|12.65|13.97|12.64|0
1756783500000|2025-09-02 03:25:00|13.96|12.63|13.98|12.65|13.99|12.66|13.96|12.63|0
1756783800000|2025-09-02 03:30:00|13.97|12.64|13.97|12.64|13.99|12.66|13.96|12.63|0
1756784100000|2025-09-02 03:35:00|13.96|12.63|13.97|12.64|13.98|12.65|13.96|12.63|0
1756784400000|2025-09-02 03:40:00|13.96|12.63|13.93|12.6|13.98|12.65|13.91|12.58|0
1756784700000|2025-09-02 03:45:00|13.92|12.59|13.91|12.58|13.94|12.62|13.9|12.58|0
1756785000000|2025-09-02 03:50:00|13.92|12.59|13.92|12.59|13.92|12.6|13.91|12.59|0
1756785300000|2025-09-02 03:55:00|13.91|12.58|13.93|12.6|13.94|12.61|13.91|12.58|0
1756785600000|2025-09-02 04:00:00|14.54|13.16|13.92|12.59|14.54|13.16|13.87|12.55|0
1756785900000|2025-09-02 04:05:00|13.91|12.58|13.87|12.55|13.92|12.59|13.86|12.54|0
1756786200000|2025-09-02 04:10:00|13.88|12.54|13.86|12.54|13.88|12.55|13.86|12.54|0
1756786800000|2025-09-02 04:20:00|13.87|12.55|13.86|12.54|13.87|12.55|13.86|12.54|0
1756787100000|2025-09-02 04:25:00|13.85|12.53|13.86|12.54|13.87|12.55|13.85|12.53|0
1756787400000|2025-09-02 04:30:00|13.87|12.55|13.87|12.55|13.88|12.56|13.85|12.53|0
1756787700000|2025-09-02 04:35:00|13.88|12.56|13.93|12.6|13.94|12.61|13.88|12.56|0
1756788000000|2025-09-02 04:40:00|13.92|12.61|13.91|12.59|14.02|12.69|13.9|12.58|0
1756788300000|2025-09-02 04:45:00|13.92|12.6|13.86|12.54|13.93|12.6|13.85|12.53|0
1756788600000|2025-09-02 04:50:00|13.87|12.55|13.87|12.55|13.88|12.56|13.85|12.53|0
1756788900000|2025-09-02 04:55:00|13.86|12.54|13.87|12.55|13.88|12.56|13.86|12.54|0
1756789200000|2025-09-02 05:00:00|13.88|12.56|13.93|12.6|13.93|12.6|13.85|12.53|0
1756789500000|2025-09-02 05:05:00|13.92|12.61|14.02|12.68|14.05|12.71|13.9|12.58|0
1756789800000|2025-09-02 05:10:00|14.03|12.69|14.02|12.69|14.05|12.71|13.99|12.66|0
1756790100000|2025-09-02 05:15:00|14.03|12.68|14.03|12.69|14.04|12.7|14|12.67|0
1756790400000|2025-09-02 05:20:00|14.04|12.7|14.03|12.7|14.04|12.7|14.01|12.67|0
1756790700000|2025-09-02 05:25:00|14.02|12.69|14.02|12.69|14.03|12.7|14.01|12.67|0
1756791000000|2025-09-02 05:30:00|14.03|12.68|14.02|12.69|14.03|12.69|13.96|12.63|0
1756791300000|2025-09-02 05:35:00|14.03|12.7|14.02|12.69|14.05|12.71|14.01|12.67|0
1756791600000|2025-09-02 05:40:00|14.03|12.7|14.03|12.69|14.05|12.71|14|12.67|0
1756791900000|2025-09-02 05:45:00|14.02|12.7|13.97|12.64|14.05|12.71|13.97|12.64|0
1756792200000|2025-09-02 05:50:00|13.96|12.63|13.97|12.64|13.99|12.66|13.95|12.62|0
1756792500000|2025-09-02 05:55:00|13.98|12.65|13.97|12.64|13.99|12.66|13.96|12.63|0
1756792800000|2025-09-02 06:00:00|13.99|12.66|13.97|12.64|14.04|12.7|13.95|12.62|0
1756793100000|2025-09-02 06:05:00|13.98|12.65|13.97|12.64|13.99|12.66|13.95|12.62|0
1756793400000|2025-09-02 06:10:00|13.98|12.65|13.97|12.64|13.99|12.66|13.95|12.62|0
1756793700000|2025-09-02 06:15:00|13.98|12.65|13.97|12.64|13.99|12.66|13.95|12.62|0
1756794000000|2025-09-02 06:20:00|13.98|12.65|13.97|12.64|13.99|12.66|13.95|12.62|0
1756794300000|2025-09-02 06:25:00|13.96|12.63|13.97|12.64|14|12.66|13.95|12.62|0
1756794600000|2025-09-02 06:30:00|13.95|12.62|13.98|12.64|13.99|12.66|13.91|12.58|0
1756794900000|2025-09-02 06:35:00|13.97|12.65|13.92|12.59|13.99|12.66|13.91|12.59|0
1756795200000|2025-09-02 06:40:00|13.91|12.58|13.92|12.6|13.94|12.61|13.89|12.57|0
1756795500000|2025-09-02 06:45:00|13.93|12.59|13.93|12.61|13.94|12.61|13.91|12.58|0
1756795800000|2025-09-02 06:50:00|13.92|12.6|13.93|12.6|13.94|12.61|13.91|12.58|0
1756796100000|2025-09-02 06:55:00|13.92|12.59|13.78|12.46|13.93|12.59|13.75|12.44|0
1756796400000|2025-09-02 07:00:00|13.77|12.48|13.82|12.5|13.85|12.53|13.76|12.45|0
1756796700000|2025-09-02 07:05:00|13.81|12.51|13.95|12.62|13.95|12.62|13.8|12.48|0
1756797000000|2025-09-02 07:10:00|13.93|12.6|14.18|12.83|14.18|12.83|13.93|12.6|0
1756797300000|2025-09-02 07:15:00|14.2|12.85|14.14|12.79|14.22|12.87|14.13|12.78|0
1756797600000|2025-09-02 07:20:00|14.13|12.78|14.28|12.92|14.31|12.95|14.12|12.77|0
1756797900000|2025-09-02 07:25:00|14.29|12.93|14.07|12.73|14.31|12.95|14.07|12.73|0
1756798200000|2025-09-02 07:30:00|14.08|12.74|14.24|12.89|14.26|12.9|14.05|12.71|0
1756798500000|2025-09-02 07:35:00|14.23|12.88|14.28|12.92|14.33|12.96|14.23|12.88|0
1756798800000|2025-09-02 07:40:00|14.29|12.93|14.56|13.18|14.57|13.19|14.25|12.9|0
1756799100000|2025-09-02 07:45:00|14.57|13.19|14.88|13.47|14.88|13.47|14.52|13.14|0
1756799400000|2025-09-02 07:50:00|14.87|13.45|15.37|13.91|15.45|13.98|14.87|13.45|0
1756799700000|2025-09-02 07:55:00|15.34|13.88|15.39|13.92|15.47|14|15.2|13.75|0
1756800000000|2025-09-02 08:00:00|15.41|13.94|15.26|13.81|15.45|13.98|15.21|13.76|0
1756800300000|2025-09-02 08:05:00|15.25|13.8|15.16|13.71|15.26|13.81|15.1|13.66|0
1756800600000|2025-09-02 08:10:00|15.15|13.72|15.25|13.8|15.3|13.84|15.1|13.67|0
1756800900000|2025-09-02 08:15:00|15.26|13.81|14.94|13.51|15.27|13.82|14.82|13.41|0
1756801200000|2025-09-02 08:20:00|14.95|13.52|14.85|13.43|14.97|13.55|14.79|13.38|0
1756801500000|2025-09-02 08:25:00|14.84|13.44|14.86|13.45|14.88|13.46|14.83|13.42|0
1756801800000|2025-09-02 08:30:00|14.87|13.46|14.9|13.48|14.91|13.49|14.83|13.42|0
1756802100000|2025-09-02 08:35:00|14.91|13.49|14.81|13.4|14.92|13.5|14.78|13.37|0
1756802400000|2025-09-02 08:40:00|14.8|13.39|14.61|13.21|14.81|13.4|14.58|13.19|0
1756802700000|2025-09-02 08:45:00|14.59|13.2|14.65|13.26|14.66|13.27|14.58|13.2|0
1756803000000|2025-09-02 08:50:00|14.66|13.27|14.74|13.34|14.76|13.36|14.64|13.25|0
1756803300000|2025-09-02 08:55:00|14.76|13.36|14.74|13.34|14.8|13.39|14.73|13.33|0
1756803600000|2025-09-02 09:00:00|14.73|13.33|14.72|13.32|14.79|13.38|14.7|13.3|0
1756803900000|2025-09-02 09:05:00|14.71|13.31|14.76|13.35|14.76|13.35|14.64|13.24|0
1756804200000|2025-09-02 09:10:00|14.75|13.36|14.7|13.3|14.77|13.36|14.69|13.29|0
1756804500000|2025-09-02 09:15:00|14.69|13.29|14.61|13.22|14.71|13.31|14.61|13.22|0
1756804800000|2025-09-02 09:20:00|14.6|13.21|14.66|13.27|14.67|13.27|14.57|13.19|0
1756805100000|2025-09-02 09:25:00|14.65|13.26|14.65|13.26|14.76|13.36|14.63|13.24|0
1756805400000|2025-09-02 09:30:00|14.66|13.27|14.7|13.3|14.71|13.31|14.63|13.24|0
1756805700000|2025-09-02 09:35:00|14.69|13.29|14.7|13.3|14.73|13.32|14.67|13.28|0
1756806000000|2025-09-02 09:40:00|14.69|13.29|14.71|13.31|14.72|13.32|14.68|13.28|0
1756806300000|2025-09-02 09:45:00|14.72|13.32|14.86|13.44|14.89|13.47|14.69|13.29|0
1756806600000|2025-09-02 09:50:00|14.85|13.45|14.91|13.49|14.93|13.51|14.8|13.39|0
1756806900000|2025-09-02 09:55:00|14.9|13.48|14.92|13.5|14.93|13.51|14.89|13.47|0
1756807200000|2025-09-02 10:00:00|14.93|13.51|14.96|13.53|14.97|13.54|14.89|13.48|0
1756807500000|2025-09-02 10:05:00|14.97|13.54|14.91|13.49|14.99|13.56|14.89|13.47|0
1756807800000|2025-09-02 10:10:00|14.92|13.5|14.96|13.53|14.96|13.54|14.89|13.47|0
1756808100000|2025-09-02 10:15:00|14.95|13.55|15.07|13.64|15.07|13.64|14.95|13.52|0
1756808400000|2025-09-02 10:20:00|15.08|13.63|15.22|13.77|15.22|13.77|15.04|13.61|0
1756808700000|2025-09-02 10:25:00|15.2|13.76|15.38|13.92|15.38|13.92|15.18|13.74|0
1756809000000|2025-09-02 10:30:00|15.4|13.93|15.38|13.92|15.48|14.01|15.35|13.89|0
1756809300000|2025-09-02 10:35:00|15.37|13.91|15.38|13.91|15.45|13.98|15.34|13.88|0
1756809600000|2025-09-02 10:40:00|15.39|13.92|15.51|14.04|15.66|14.17|15.36|13.9|0
1756809900000|2025-09-02 10:45:00|15.52|13.94|15.48|14.01|15.52|14.01|15.39|13.93|0
1756810200000|2025-09-02 10:50:00|15.49|14|15.59|14.1|15.61|14.12|15.45|13.98|0
1756810500000|2025-09-02 10:55:00|15.58|14.09|15.54|14.06|15.6|14.12|15.51|14.03|0
1756810800000|2025-09-02 11:00:00|15.51|14.03|15.54|14.06|15.6|14.12|15.47|14|0
1756811100000|2025-09-02 11:05:00|15.53|14.05|15.52|14.04|15.54|14.06|15.5|14.02|0
1756811400000|2025-09-02 11:10:00|15.54|14.06|15.56|14.08|15.59|14.11|15.5|14.03|0
1756811700000|2025-09-02 11:15:00|15.58|14.09|15.44|13.97|15.6|14.11|15.39|13.92|0
1756812000000|2025-09-02 11:20:00|15.42|13.95|15.41|13.94|15.55|14.07|15.41|13.94|0
1756812300000|2025-09-02 11:25:00|15.4|13.95|15.42|13.96|15.45|13.98|15.39|13.92|0
1756812600000|2025-09-02 11:30:00|15.43|13.97|15.53|14.05|15.55|14.07|15.43|13.97|0
1756812900000|2025-09-02 11:35:00|15.52|14.04|15.57|14.08|15.59|14.1|15.5|14.02|0
1756813200000|2025-09-02 11:40:00|15.56|14.09|15.47|13.99|15.57|14.09|15.44|13.97|0
1756813500000|2025-09-02 11:45:00|15.46|13.98|15.47|14|15.54|14.06|15.45|13.98|0
1756813800000|2025-09-02 11:50:00|15.48|14.05|15.55|14.07|15.63|14.15|15.47|14.05|0
1756814100000|2025-09-02 11:55:00|15.56|14.08|15.58|14.1|15.59|14.11|15.55|14.07|0
1756814400000|2025-09-02 12:00:00|15.6|14.12|15.83|14.32|15.92|14.4|15.59|14.11|0
1756814700000|2025-09-02 12:05:00|15.82|14.31|16|14.48|16.03|14.5|15.8|14.3|0
1756815000000|2025-09-02 12:10:00|15.98|14.46|16.09|14.56|16.12|14.58|15.96|14.44|0
1756815300000|2025-09-02 12:15:00|16.11|14.57|16.14|14.6|16.14|14.6|16.02|14.5|0
1756815600000|2025-09-02 12:20:00|16.1|14.57|16.21|14.67|16.24|14.7|16.03|14.51|0
1756815900000|2025-09-02 12:25:00|16.22|14.68|16.16|14.62|16.23|14.69|16.15|14.61|0
1756816200000|2025-09-02 12:30:00|16.17|14.63|16.27|14.72|16.28|14.73|16.13|14.59|0
1756816500000|2025-09-02 12:35:00|16.28|14.73|16.25|14.71|16.28|14.73|16.03|14.5|0
1756816800000|2025-09-02 12:40:00|16.26|14.72|16.43|14.87|16.52|14.94|16.23|14.69|0
1756817100000|2025-09-02 12:45:00|16.45|14.89|16.58|15|16.68|15.09|16.44|14.87|0
1756817400000|2025-09-02 12:50:00|16.57|14.99|16.74|15.14|16.9|15.29|16.47|14.9|0
1756817700000|2025-09-02 12:55:00|16.83|15.23|16.81|15.21|17.02|15.4|16.61|15.02|0
1756818000000|2025-09-02 13:00:00|16.83|15.23|16.93|15.31|17.08|15.46|16.83|15.23|0
1756818300000|2025-09-02 13:05:00|16.91|15.3|16.81|15.21|16.97|15.35|16.68|15.09|0
1756818600000|2025-09-02 13:10:00|16.82|15.22|16.62|15.04|16.84|15.23|16.61|15.03|0
1756818900000|2025-09-02 13:15:00|16.6|15.02|16.68|15.09|16.7|15.11|16.58|15|0
1756819200000|2025-09-02 13:20:00|16.67|15.07|16.66|15.07|16.74|15.14|16.62|15.04|0
1756819500000|2025-09-02 13:25:00|16.68|15.09|17.23|15.59|17.23|15.59|16.65|15.07|0
1756819800000|2025-09-02 13:30:00|16.95|15.33|17.02|15.4|17.28|15.63|16.85|15.25|0
1756820100000|2025-09-02 13:35:00|17.04|15.42|16.52|14.95|17.04|15.42|16.44|14.88|0
1756820400000|2025-09-02 13:40:00|16.53|14.96|16.39|14.83|16.61|15.03|16.29|14.74|0
1756820700000|2025-09-02 13:45:00|16.49|14.92|16.1|14.57|16.6|15.01|15.68|14.19|0
1756821000000|2025-09-02 13:50:00|16.05|14.52|15.6|14.11|16.1|14.57|15.57|14.09|0
1756821300000|2025-09-02 13:55:00|15.56|14.07|15.63|14.14|15.68|14.18|15.51|14.04|0
1756821600000|2025-09-02 14:00:00|15.62|14.13|15.46|13.99|15.62|14.13|15.25|13.8|0
1756821900000|2025-09-02 14:05:00|15.45|13.98|15.73|14.23|15.75|14.25|15.43|13.96|0
1756822200000|2025-09-02 14:10:00|15.75|14.25|15.76|14.26|15.85|14.34|15.57|14.09|0
1756822500000|2025-09-02 14:15:00|15.77|14.27|15.81|14.3|15.96|14.44|15.65|14.16|0
1756822800000|2025-09-02 14:20:00|15.82|14.31|15.88|14.37|15.9|14.38|15.55|14.07|0
1756823100000|2025-09-02 14:25:00|15.89|14.38|15.55|14.07|15.93|14.42|15.55|14.07|0
1756823400000|2025-09-02 14:30:00|15.6|14.11|15.41|13.95|15.66|14.16|15.4|13.93|0
1756823700000|2025-09-02 14:35:00|15.42|13.97|15.6|14.12|15.62|14.13|15.37|13.9|0
1756824000000|2025-09-02 14:40:00|15.59|14.11|15.93|14.42|16.01|14.49|15.58|14.1|0
1756824300000|2025-09-02 14:45:00|15.9|14.41|16.2|14.66|16.24|14.69|15.88|14.37|0
1756824600000|2025-09-02 14:50:00|16.19|14.64|16.14|14.6|16.25|14.7|16.09|14.56|0
1756824900000|2025-09-02 14:55:00|16.15|14.61|15.98|14.46|16.21|14.66|15.96|14.44|0
1756825200000|2025-09-02 15:00:00|16|14.47|16.14|14.6|16.14|14.61|15.85|14.34|0
1756825500000|2025-09-02 15:05:00|16.13|14.61|16.2|14.66|16.33|14.77|16.12|14.58|0
1756825800000|2025-09-02 15:10:00|16.18|14.64|16.24|14.69|16.29|14.74|16.04|14.52|0
1756826100000|2025-09-02 15:15:00|16.21|14.7|16.4|14.84|16.52|14.95|16.21|14.67|0
1756826400000|2025-09-02 15:20:00|16.41|14.85|16.39|14.83|16.59|15.01|16.39|14.83|0
1756826700000|2025-09-02 15:25:00|16.4|14.84|16.42|14.85|16.45|14.88|16.28|14.73|0
1756827000000|2025-09-02 15:30:00|16.44|14.86|16.44|14.88|16.51|14.94|16.37|14.81|0
1756827300000|2025-09-02 15:35:00|16.46|14.89|16.74|15.14|16.74|15.14|16.45|14.88|0
1756827600000|2025-09-02 15:40:00|16.72|15.13|16.75|15.15|16.8|15.2|16.71|15.12|0
1756827900000|2025-09-02 15:45:00|16.74|15.14|16.78|15.18|16.79|15.19|16.67|15.08|0
1756828200000|2025-09-02 15:50:00|16.79|15.19|16.86|15.25|16.94|15.33|16.79|15.19|0
1756828500000|2025-09-02 15:55:00|16.87|15.26|16.89|15.28|17.02|15.4|16.7|15.11|0
1756828800000|2025-09-02 16:00:00|16.88|15.27|16.92|15.31|16.94|15.32|16.69|15.1|0
1756829100000|2025-09-02 16:05:00|16.91|15.3|16.82|15.22|16.94|15.32|16.69|15.1|0
1756829400000|2025-09-02 16:10:00|16.83|15.23|16.61|15.02|16.83|15.23|16.57|14.99|0
1756829700000|2025-09-02 16:15:00|16.6|15.01|16.36|14.8|16.6|15.01|16.34|14.78|0
1756830000000|2025-09-02 16:20:00|16.38|14.81|16.4|14.84|16.43|14.86|16.22|14.67|0
1756830300000|2025-09-02 16:25:00|16.39|14.83|16.45|14.88|16.46|14.89|16.35|14.79|0
1756830600000|2025-09-02 16:30:00|16.44|14.89|16.45|14.88|16.47|14.9|16.39|14.83|0
1756830900000|2025-09-02 16:35:00|16.43|14.87|16.37|14.81|16.47|14.9|16.28|14.73|0
1756831200000|2025-09-02 16:40:00|16.36|14.8|16.24|14.69|16.38|14.82|16.17|14.63|0
1756831500000|2025-09-02 16:45:00|16.22|14.68|16.33|14.77|16.41|14.84|16.17|14.63|0
1756831800000|2025-09-02 16:50:00|16.32|14.76|16.07|14.54|16.36|14.8|16.06|14.53|0
1756832100000|2025-09-02 16:55:00|16.05|14.52|15.86|14.35|16.08|14.54|15.86|14.35|0
1756832400000|2025-09-02 17:00:00|15.84|14.33|15.76|14.26|15.91|14.39|15.75|14.25|0
1756832700000|2025-09-02 17:05:00|15.77|14.27|15.78|14.28|15.82|14.31|15.7|14.2|0
1756833000000|2025-09-02 17:10:00|15.77|14.27|15.82|14.31|15.86|14.35|15.75|14.25|0
1756833300000|2025-09-02 17:15:00|15.83|14.32|15.81|14.31|15.87|14.36|15.78|14.28|0
1756833600000|2025-09-02 17:20:00|15.82|14.3|15.77|14.27|15.88|14.36|15.72|14.22|0
1756833900000|2025-09-02 17:25:00|15.78|14.28|15.67|14.17|15.78|14.28|15.62|14.13|0
1756834200000|2025-09-02 17:30:00|15.65|14.16|15.44|13.97|15.68|14.19|15.44|13.97|0
1756834500000|2025-09-02 17:35:00|15.45|13.99|15.35|13.89|15.49|14.01|15.35|13.88|0
1756834800000|2025-09-02 17:40:00|15.37|13.9|15.31|13.85|15.39|13.92|15.29|13.83|0
1756835100000|2025-09-02 17:45:00|15.32|13.86|15.33|13.87|15.41|13.94|15.32|13.86|0
1756835400000|2025-09-02 17:50:00|15.36|13.89|15.41|13.95|15.41|13.95|15.3|13.84|0
1756835700000|2025-09-02 17:55:00|15.42|13.96|15.48|14.01|15.49|14.01|15.39|13.93|0
1756836000000|2025-09-02 18:00:00|15.5|14.02|15.47|13.99|15.5|14.02|15.39|13.92|0
1756836300000|2025-09-02 18:05:00|15.46|13.98|15.46|13.99|15.51|14.03|15.41|13.94|0
1756836600000|2025-09-02 18:10:00|15.48|14.01|15.47|14|15.5|14.02|15.38|13.91|0
1756836900000|2025-09-02 18:15:00|15.46|13.99|15.56|14.07|15.61|14.13|15.43|13.96|0
1756837200000|2025-09-02 18:20:00|15.57|14.08|15.59|14.1|15.63|14.14|15.5|14.02|0
1756837500000|2025-09-02 18:25:00|15.6|14.11|15.66|14.17|15.68|14.18|15.57|14.08|0
1756837800000|2025-09-02 18:30:00|15.65|14.16|15.64|14.15|15.68|14.19|15.53|14.05|0
1756838100000|2025-09-02 18:35:00|15.65|14.16|15.72|14.22|15.74|14.24|15.62|14.13|0
1756838400000|2025-09-02 18:40:00|15.66|14.17|15.69|14.19|15.75|14.25|15.66|14.16|0
1756838700000|2025-09-02 18:45:00|15.7|14.2|15.56|14.08|15.74|14.24|15.47|13.99|0
1756839000000|2025-09-02 18:50:00|15.55|14.07|15.46|13.99|15.55|14.07|15.29|13.84|0
1756839300000|2025-09-02 18:55:00|15.45|13.98|15.5|14.02|15.54|14.06|15.4|13.94|0
1756839600000|2025-09-02 19:00:00|15.48|14.01|15.44|13.97|15.48|14.01|15.33|13.87|0
1756839900000|2025-09-02 19:05:00|15.38|13.91|15.35|13.89|15.42|13.96|15.33|13.87|0
1756840200000|2025-09-02 19:10:00|15.34|13.88|15.25|13.8|15.41|13.94|15.23|13.78|0
1756840500000|2025-09-02 19:15:00|15.26|13.81|15.08|13.65|15.27|13.82|15.04|13.61|0
1756840800000|2025-09-02 19:20:00|15.09|13.64|15.15|13.7|15.16|13.72|15.02|13.59|0
1756841100000|2025-09-02 19:25:00|15.16|13.71|15.04|13.61|15.18|13.73|15.04|13.61|0
1756841400000|2025-09-02 19:30:00|15.05|13.62|15.05|13.62|15.07|13.63|14.92|13.5|0
1756841700000|2025-09-02 19:35:00|15.06|13.63|14.99|13.56|15.11|13.67|14.95|13.53|0
1756842000000|2025-09-02 19:40:00|14.98|13.54|15.02|13.59|15.07|13.63|14.94|13.51|0
1756842300000|2025-09-02 19:45:00|15.05|13.61|15.04|13.61|15.11|13.67|15.01|13.58|0
1756842600000|2025-09-02 19:50:00|15.02|13.59|14.97|13.54|15.03|13.6|14.9|13.48|0
1756842900000|2025-09-02 19:55:00|14.98|13.55|14.93|13.51|15.05|13.62|14.89|13.47|0
1756843200000|2025-09-02 20:00:00|14.95|13.53|15|13.57|15.01|13.58|14.92|13.5|0
1756843500000|2025-09-02 20:05:00|14.98|13.56|14.53|13.15|14.99|13.57|14.53|13.15|0
1756843800000|2025-09-02 20:10:00|14.47|13.09|14.62|13.23|14.67|13.27|14.45|13.08|0
1756844100000|2025-09-02 20:15:00|14.6|13.21|14.47|13.1|14.66|13.26|14.43|13.06|0
1756844400000|2025-09-02 20:20:00|14.43|13.06|14.43|13.05|14.5|13.12|14.38|13.01|0
1756844700000|2025-09-02 20:25:00|14.42|13.04|14.44|13.06|14.48|13.1|14.39|13.02|0
1756845000000|2025-09-02 20:30:00|14.42|13.07|14.43|13.06|14.44|13.07|14.41|13.04|0
1756845300000|2025-09-02 20:35:00|14.42|13.05|14.43|13.06|14.45|13.07|14.38|13.01|0
1756845600000|2025-09-02 20:40:00|14.42|13.05|14.42|13.05|14.46|13.09|14.41|13.04|0
1756845900000|2025-09-02 20:45:00|14.41|13.04|14.42|13.05|14.45|13.07|14.41|13.04|0
1756846200000|2025-09-02 20:50:00|14.43|13.06|14.27|12.91|14.44|13.07|14.27|12.91|0
1756846500000|2025-09-02 20:55:00|14.49|12.69|14.48|12.68|14.51|12.71|14.47|12.67|0
1756846800000|2025-09-02 21:00:00|14.49|12.69|14.49|12.69|14.51|12.71|14.49|12.69|0
1756847100000|2025-09-02 21:05:00|14.48|12.68|14.47|12.67|14.48|12.68|14.47|12.67|0
1756847400000|2025-09-02 21:10:00|14.48|12.68|14.47|12.67|14.48|12.68|14.46|12.66|0
1756847700000|2025-09-02 21:15:00|14.46|12.66|14.49|12.69|14.49|12.69|14.46|12.66|0
1756848000000|2025-09-02 21:20:00|14.48|12.68|14.47|12.67|14.49|12.69|14.47|12.67|0
1756848300000|2025-09-02 21:25:00|14.46|12.66|14.46|12.66|14.46|12.66|14.46|12.66|0
1756848600000|2025-09-02 21:30:00|14.47|12.67|14.46|12.66|14.48|12.68|14.46|12.66|0
1756848900000|2025-09-02 21:35:00|14.47|12.67|14.47|12.67|14.47|12.67|14.46|12.66|0
1756849200000|2025-09-02 21:40:00|14.46|12.66|14.47|12.67|14.48|12.68|14.46|12.66|0
1756849800000|2025-09-02 21:50:00|14.46|12.66|14.45|12.65|14.47|12.67|14.45|12.65|0
1756850100000|2025-09-02 21:55:00|14.46|12.66|14.45|12.65|14.47|12.67|14.45|12.65|0
1756850400000|2025-09-02 22:00:00|14.49|12.69|14.54|12.74|14.54|12.74|14.45|12.65|0
1756850700000|2025-09-02 22:05:00|14.53|12.73|14.59|12.79|14.59|12.79|14.52|12.72|0
1756851000000|2025-09-02 22:10:00|14.57|12.77|14.55|12.75|14.6|12.8|14.54|12.74|0
1756851300000|2025-09-02 22:15:00|14.54|12.74|14.57|12.77|14.57|12.77|14.5|12.7|0
1756851600000|2025-09-02 22:20:00|14.55|12.75|14.58|12.78|14.59|12.79|14.54|12.74|0
1756851900000|2025-09-02 22:25:00|14.57|12.77|14.58|12.78|14.6|12.8|14.57|12.77|0
1756852200000|2025-09-02 22:30:00|14.57|12.77|14.6|12.8|14.61|12.81|14.53|12.73|0
1756852500000|2025-09-02 22:35:00|14.59|12.79|14.52|12.72|14.6|12.8|14.52|12.72|0
1756852800000|2025-09-02 22:40:00|14.53|12.73|14.6|12.8|14.61|12.81|14.53|12.73|0
1756853100000|2025-09-02 22:45:00|14.59|12.79|14.6|12.8|14.61|12.81|14.58|12.78|0
1756853400000|2025-09-02 22:50:00|14.59|12.79|14.68|12.88|14.68|12.88|14.59|12.79|0
1756853700000|2025-09-02 22:55:00|14.69|12.89|14.72|12.92|14.74|12.94|14.69|12.89|0
1756854000000|2025-09-02 23:00:00|14.71|12.91|14.7|12.9|14.71|12.91|14.7|12.9|0
1756854300000|2025-09-02 23:05:00|14.71|12.91|14.72|12.92|14.74|12.94|14.7|12.9|0
1756854600000|2025-09-02 23:10:00|14.71|12.91|14.72|12.92|14.72|12.92|14.7|12.9|0
1756854900000|2025-09-02 23:15:00|14.71|12.91|14.77|12.97|14.77|12.97|14.7|12.9|0
1756855200000|2025-09-02 23:20:00|14.78|12.98|14.77|12.97|14.8|13|14.77|12.97|0
1756855500000|2025-09-02 23:25:00|14.76|12.96|14.74|12.94|14.76|12.96|14.74|12.94|0
1756855800000|2025-09-02 23:30:00|14.73|12.93|14.74|12.94|14.76|12.96|14.72|12.92|0
1756856100000|2025-09-02 23:35:00|14.75|12.95|14.75|12.95|14.77|12.97|14.74|12.94|0
1756856400000|2025-09-02 23:40:00|14.76|12.96|14.76|12.96|14.77|12.97|14.74|12.94|0
1756856700000|2025-09-02 23:45:00|14.75|12.95|14.76|12.96|14.77|12.97|14.74|12.94|0
1756857000000|2025-09-02 23:50:00|14.77|12.97|14.75|12.95|14.77|12.97|14.75|12.95|0
1756857300000|2025-09-02 23:55:00|14.76|12.96|14.76|12.96|14.78|12.98|14.76|12.96|0
1756857600000|2025-09-03 00:00:00|14.77|12.97|14.75|12.95|14.8|13|14.75|12.95|0
1756857900000|2025-09-03 00:05:00|14.76|12.96|14.8|13|14.8|13|14.76|12.96|0
1756858200000|2025-09-03 00:10:00|14.79|12.99|14.76|12.96|14.8|13|14.76|12.96|0
1756858500000|2025-09-03 00:15:00|14.55|13.16|14.69|13.29|14.71|13.31|14.55|13.16|0
1756858800000|2025-09-03 00:20:00|14.68|13.3|14.7|13.3|14.71|13.31|14.68|13.28|0
1756859100000|2025-09-03 00:25:00|14.69|13.29|14.7|13.3|14.71|13.31|14.68|13.28|0
1756859400000|2025-09-03 00:30:00|14.69|13.29|14.69|13.3|14.72|13.31|14.67|13.28|0
1756859700000|2025-09-03 00:35:00|14.7|13.29|14.69|13.29|14.71|13.31|14.68|13.29|0
1756860000000|2025-09-03 00:40:00|14.7|13.3|14.58|13.19|14.7|13.3|14.58|13.19|0
1756860300000|2025-09-03 00:45:00|14.59|13.2|14.69|13.29|14.72|13.32|14.58|13.19|0
1756860600000|2025-09-03 00:50:00|14.7|13.3|14.69|13.29|14.72|13.32|14.69|13.29|0
1756860900000|2025-09-03 00:55:00|14.68|13.28|14.69|13.29|14.7|13.3|14.66|13.27|0
1756861200000|2025-09-03 01:00:00|14.7|13.3|14.7|13.3|14.71|13.31|14.67|13.27|0
1756861500000|2025-09-03 01:05:00|14.71|13.31|14.7|13.3|14.72|13.32|14.68|13.29|0
1756861800000|2025-09-03 01:10:00|14.69|13.29|14.7|13.3|14.7|13.3|14.68|13.28|0
1756862100000|2025-09-03 01:15:00|14.69|13.29|14.68|13.28|14.72|13.32|14.68|13.28|0
1756862400000|2025-09-03 01:20:00|14.69|13.29|14.81|13.4|14.82|13.41|14.68|13.28|0
1756862700000|2025-09-03 01:25:00|14.82|13.41|14.79|13.38|14.83|13.42|14.79|13.38|0
1756863000000|2025-09-03 01:30:00|14.78|13.37|14.81|13.4|14.82|13.41|14.78|13.37|0
1756863300000|2025-09-03 01:35:00|14.8|13.39|14.8|13.39|14.82|13.41|14.79|13.38|0
1756863600000|2025-09-03 01:40:00|14.81|13.4|14.8|13.39|14.81|13.4|14.69|13.29|0
1756863900000|2025-09-03 01:45:00|14.79|13.38|14.69|13.29|14.8|13.39|14.67|13.27|0
1756864200000|2025-09-03 01:50:00|14.7|13.3|14.69|13.29|14.72|13.32|14.67|13.28|0
1756864500000|2025-09-03 01:55:00|14.7|13.3|14.68|13.28|14.72|13.31|14.67|13.28|0
1756864800000|2025-09-03 02:00:00|14.69|13.29|14.7|13.3|14.72|13.31|14.68|13.28|0
1756865100000|2025-09-03 02:05:00|14.69|13.29|14.7|13.3|14.72|13.32|14.68|13.28|0
1756865400000|2025-09-03 02:10:00|14.69|13.29|14.69|13.29|14.71|13.31|14.68|13.28|0
1756865700000|2025-09-03 02:15:00|14.7|13.3|14.7|13.3|14.7|13.3|14.67|13.27|0
1756866000000|2025-09-03 02:20:00|14.69|13.29|14.7|13.3|14.71|13.31|14.68|13.28|0
1756866300000|2025-09-03 02:25:00|14.71|13.31|14.75|13.34|14.75|13.34|14.68|13.28|0
1756866600000|2025-09-03 02:30:00|14.74|13.35|14.79|13.38|14.81|13.4|14.73|13.33|0
1756866900000|2025-09-03 02:35:00|14.8|13.39|14.81|13.4|14.82|13.41|14.79|13.38|0
1756867200000|2025-09-03 02:40:00|14.82|13.41|14.79|13.39|14.82|13.41|14.79|13.38|0
1756867500000|2025-09-03 02:45:00|14.78|13.38|14.75|13.35|14.79|13.39|14.73|13.32|0
1756867800000|2025-09-03 02:50:00|14.76|13.34|14.74|13.34|14.76|13.36|14.73|13.33|0
1756868100000|2025-09-03 02:55:00|14.75|13.33|14.8|13.39|14.8|13.39|14.72|13.32|0
1756868400000|2025-09-03 03:00:00|14.81|13.4|14.75|13.35|14.81|13.4|14.73|13.33|0
1756868700000|2025-09-03 03:05:00|14.74|13.34|14.75|13.34|14.76|13.35|14.73|13.33|0
1756869000000|2025-09-03 03:10:00|14.76|13.36|14.8|13.39|14.8|13.39|14.74|13.34|0
1756869300000|2025-09-03 03:15:00|14.81|13.4|14.8|13.39|14.82|13.41|14.78|13.37|0
1756869600000|2025-09-03 03:20:00|14.79|13.38|14.78|13.37|14.81|13.4|14.77|13.36|0
1756869900000|2025-09-03 03:25:00|14.79|13.38|14.84|13.43|14.87|13.45|14.79|13.38|0
1756870200000|2025-09-03 03:30:00|14.83|13.42|14.8|13.39|14.86|13.44|14.79|13.38|0
1756870500000|2025-09-03 03:35:00|14.84|13.43|14.85|13.44|14.88|13.46|14.83|13.42|0
1756870800000|2025-09-03 03:40:00|14.86|13.45|14.84|13.43|14.91|13.49|14.84|13.43|0
1756871100000|2025-09-03 03:45:00|14.86|13.45|14.84|13.43|14.86|13.45|14.83|13.42|0
1756871400000|2025-09-03 03:50:00|14.85|13.44|14.85|13.44|14.86|13.44|14.83|13.42|0
1756871700000|2025-09-03 03:55:00|14.86|13.45|14.84|13.43|14.86|13.45|14.82|13.41|0
1756872000000|2025-09-03 04:00:00|14.85|13.44|14.84|13.43|14.86|13.45|14.84|13.42|0
1756872300000|2025-09-03 04:05:00|14.83|13.42|14.85|13.43|14.86|13.45|14.83|13.42|0
1756872600000|2025-09-03 04:10:00|14.84|13.44|14.86|13.44|14.87|13.45|14.83|13.42|0
1756872900000|2025-09-03 04:15:00|14.87|13.45|14.84|13.43|14.87|13.45|14.83|13.42|0
1756873200000|2025-09-03 04:20:00|14.83|13.42|14.83|13.42|14.85|13.44|14.82|13.41|0
1756873500000|2025-09-03 04:25:00|14.84|13.43|14.83|13.41|14.85|13.44|14.81|13.4|0
1756873800000|2025-09-03 04:30:00|14.84|13.42|14.83|13.42|14.86|13.44|14.83|13.41|0
1756874100000|2025-09-03 04:35:00|14.84|13.41|14.86|13.44|14.86|13.44|14.82|13.41|0
1756874400000|2025-09-03 04:40:00|14.84|13.43|14.85|13.44|14.86|13.45|14.83|13.42|0
1756874700000|2025-09-03 04:45:00|14.86|13.45|14.85|13.44|14.86|13.45|14.8|13.39|0
1756875000000|2025-09-03 04:50:00|14.83|13.43|14.86|13.44|14.86|13.44|14.82|13.41|0
1756875300000|2025-09-03 04:55:00|14.85|13.43|14.84|13.42|14.86|13.44|14.83|13.42|0
1756875600000|2025-09-03 05:00:00|14.85|13.43|14.85|13.44|14.86|13.45|14.82|13.4|0
1756875900000|2025-09-03 05:05:00|14.87|13.45|14.89|13.47|14.91|13.49|14.85|13.44|0
1756876200000|2025-09-03 05:10:00|14.9|13.48|14.84|13.43|14.9|13.48|14.81|13.4|0
1756876500000|2025-09-03 05:15:00|14.83|13.42|14.77|13.37|14.84|13.43|14.77|13.37|0
1756876800000|2025-09-03 05:20:00|14.76|13.35|14.88|13.46|14.9|13.48|14.76|13.35|0
1756877100000|2025-09-03 05:25:00|14.9|13.48|14.94|13.52|14.98|13.55|14.89|13.47|0
1756877400000|2025-09-03 05:30:00|14.93|13.51|14.9|13.48|14.94|13.51|14.88|13.46|0
1756877700000|2025-09-03 05:35:00|14.89|13.47|14.89|13.47|14.91|13.49|14.87|13.46|0
1756878000000|2025-09-03 05:40:00|14.9|13.48|14.93|13.51|14.95|13.53|14.88|13.46|0
1756878300000|2025-09-03 05:45:00|14.99|13.56|15.07|13.63|15.07|13.63|14.97|13.54|0
1756878600000|2025-09-03 05:50:00|15.06|13.64|15.06|13.62|15.08|13.64|15.03|13.6|0
1756878900000|2025-09-03 05:55:00|15.07|13.64|15.06|13.62|15.08|13.65|15.03|13.6|0
1756879200000|2025-09-03 06:00:00|15.05|13.63|15.05|13.62|15.07|13.63|15.03|13.6|0
1756879500000|2025-09-03 06:05:00|15.04|13.61|15|13.57|15.06|13.63|14.99|13.57|0
1756879800000|2025-09-03 06:10:00|14.99|13.56|14.94|13.52|14.99|13.57|14.91|13.49|0
1756880100000|2025-09-03 06:15:00|14.95|13.53|14.9|13.48|14.96|13.53|14.9|13.48|0
1756880400000|2025-09-03 06:20:00|14.89|13.47|14.9|13.48|14.91|13.49|14.87|13.45|0
1756880700000|2025-09-03 06:25:00|14.89|13.47|14.78|13.38|14.9|13.48|14.76|13.35|0
1756881000000|2025-09-03 06:30:00|14.77|13.37|14.73|13.33|14.8|13.39|14.72|13.32|0
1756881300000|2025-09-03 06:35:00|14.74|13.34|14.73|13.33|14.77|13.36|14.72|13.32|0
1756881600000|2025-09-03 06:40:00|14.74|13.34|14.74|13.33|14.75|13.35|14.68|13.28|0
1756881900000|2025-09-03 06:45:00|14.73|13.34|14.75|13.35|14.77|13.36|14.72|13.32|0
1756882200000|2025-09-03 06:50:00|14.74|13.34|14.8|13.39|14.8|13.39|14.67|13.27|0
1756882500000|2025-09-03 06:55:00|14.79|13.38|14.79|13.38|14.81|13.4|14.77|13.36|0
1756882800000|2025-09-03 07:00:00|14.8|13.39|14.69|13.29|14.8|13.39|14.69|13.29|0
1756883100000|2025-09-03 07:05:00|14.68|13.3|14.69|13.29|14.71|13.31|14.67|13.27|0
1756883400000|2025-09-03 07:10:00|14.68|13.3|14.67|13.28|14.75|13.34|14.67|13.27|0
1756883700000|2025-09-03 07:15:00|14.7|13.3|14.81|13.4|14.84|13.42|14.66|13.27|0
1756884000000|2025-09-03 07:20:00|14.85|13.44|15.42|12.82|15.51|13.49|14.83|12.78|0
1756884300000|2025-09-03 07:25:00|15.43|12.83|15.32|12.72|15.45|12.85|15.3|12.7|0
1756884600000|2025-09-03 07:30:00|15.3|12.7|15.29|12.69|15.35|12.75|15.23|12.63|0
1756884900000|2025-09-03 07:35:00|15.3|12.7|15.25|12.65|15.31|12.71|15.2|12.6|0
1756885200000|2025-09-03 07:40:00|15.26|12.66|15.3|12.7|15.31|12.71|15.22|12.62|0
1756885500000|2025-09-03 07:45:00|15.29|12.69|15.24|12.64|15.3|12.7|15.21|12.61|0
1756885800000|2025-09-03 07:50:00|15.25|12.65|15.26|12.66|15.26|12.66|15.22|12.62|0
1756886100000|2025-09-03 07:55:00|15.25|12.65|15.24|12.64|15.27|12.67|15.2|12.6|0
1756886400000|2025-09-03 08:00:00|15.25|12.65|14.58|13.19|15.27|13.27|14.54|12.65|0
1756886700000|2025-09-03 08:05:00|14.59|13.2|14.52|13.14|14.6|13.21|14.52|13.14|0
1756887000000|2025-09-03 08:10:00|14.51|13.13|14.47|13.09|14.55|13.16|14.47|13.09|0
1756887300000|2025-09-03 08:15:00|14.49|13.11|14.37|13|14.5|13.12|14.35|12.98|0
1756887600000|2025-09-03 08:20:00|14.38|13.01|14.33|12.97|14.41|13.03|14.31|12.94|0
1756887900000|2025-09-03 08:25:00|14.34|12.96|14.34|12.97|14.4|13.03|14.31|12.95|0
1756888200000|2025-09-03 08:30:00|14.35|12.99|14.38|13.01|14.41|13.04|14.32|12.95|0
1756888500000|2025-09-03 08:35:00|14.39|13.02|14.43|13.06|14.49|13.11|14.35|12.99|0
1756888800000|2025-09-03 08:40:00|14.44|13.05|14.43|13.05|14.45|13.07|14.4|13.03|0
1756889100000|2025-09-03 08:45:00|14.42|13.04|14.44|13.06|14.47|13.1|14.41|13.04|0
1756889400000|2025-09-03 08:50:00|14.42|13.04|14.46|13.08|14.48|13.1|14.41|13.04|0
1756889700000|2025-09-03 08:55:00|14.47|13.09|14.38|13.01|14.47|13.09|14.37|13|0
1756890000000|2025-09-03 09:00:00|14.37|13|14.38|13.01|14.4|13.03|14.31|12.95|0
1756890300000|2025-09-03 09:05:00|14.39|13.02|14.43|13.06|14.44|13.07|14.37|13|0
1756890600000|2025-09-03 09:10:00|14.44|13.05|14.44|13.06|14.45|13.07|14.42|13.04|0
1756890900000|2025-09-03 09:15:00|14.45|13.08|14.38|13.01|14.45|13.08|14.36|13|0
1756891200000|2025-09-03 09:20:00|14.37|13|14.32|12.96|14.39|13.02|14.32|12.96|0
1756891500000|2025-09-03 09:25:00|14.33|12.97|14.29|12.93|14.38|13.01|14.27|12.91|0
1756891800000|2025-09-03 09:30:00|14.28|12.92|14.33|12.97|14.35|12.98|14.27|12.91|0
1756892100000|2025-09-03 09:35:00|14.34|12.96|14.28|12.92|14.34|12.97|14.25|12.89|0
1756892400000|2025-09-03 09:40:00|14.27|12.91|14.27|12.91|14.29|12.93|14.26|12.9|0
1756892700000|2025-09-03 09:45:00|14.26|12.9|14.28|12.92|14.3|12.93|14.26|12.9|0
1756893000000|2025-09-03 09:50:00|14.27|12.91|14.27|12.91|14.29|12.93|14.26|12.9|0
1756893300000|2025-09-03 09:55:00|14.28|12.92|14.27|12.91|14.29|12.93|14.26|12.9|0
1756893600000|2025-09-03 10:00:00|14.28|12.92|14.27|12.91|14.3|12.94|14.26|12.9|0
1756893900000|2025-09-03 10:05:00|14.26|12.9|14.32|12.96|14.35|12.98|14.26|12.9|0
1756894200000|2025-09-03 10:10:00|14.31|12.95|14.36|12.99|14.4|13.03|14.31|12.95|0
1756894500000|2025-09-03 10:15:00|14.38|13.01|14.37|13|14.4|13.03|14.37|13|0
1756894800000|2025-09-03 10:20:00|14.36|12.99|14.38|13.01|14.39|13.02|14.36|12.99|0
1756895100000|2025-09-03 10:25:00|14.39|13.02|14.33|12.96|14.39|13.02|14.33|12.96|0
1756895400000|2025-09-03 10:30:00|14.31|12.95|14.34|12.97|14.35|12.99|14.26|12.9|0
1756895700000|2025-09-03 10:35:00|14.35|12.98|14.39|13.02|14.4|13.03|14.33|12.97|0
1756896000000|2025-09-03 10:40:00|14.38|13.01|14.39|13.02|14.4|13.03|14.37|13|0
1756896300000|2025-09-03 10:45:00|14.38|13.01|14.39|13.02|14.4|13.03|14.37|13|0
1756896600000|2025-09-03 10:50:00|14.38|13.01|14.38|13.01|14.4|13.03|14.37|13|0
1756896900000|2025-09-03 10:55:00|14.39|13.02|14.39|13.02|14.4|13.03|14.32|12.95|0
1756897200000|2025-09-03 11:00:00|14.4|13.03|14.31|12.94|14.4|13.03|14.31|12.94|0
1756897500000|2025-09-03 11:05:00|14.32|12.96|14.39|13.02|14.4|13.03|14.27|12.91|0
1756897800000|2025-09-03 11:10:00|14.38|13.01|14.4|13.03|14.4|13.03|14.37|13|0
1756898100000|2025-09-03 11:15:00|14.39|13.02|14.39|13.02|14.41|13.04|14.36|12.99|0
1756898400000|2025-09-03 11:20:00|14.38|13.01|14.39|13.02|14.4|13.03|14.37|13|0
1756898700000|2025-09-03 11:25:00|14.38|13.01|14.5|13.11|14.51|13.12|14.36|12.99|0
1756899000000|2025-09-03 11:30:00|14.49|13.1|14.48|13.1|14.61|13.22|14.47|13.09|0
1756899300000|2025-09-03 11:35:00|14.47|13.09|14.49|13.11|14.49|13.11|14.42|13.05|0
1756899600000|2025-09-03 11:40:00|14.48|13.1|14.38|13.01|14.51|13.13|14.36|12.99|0
1756899900000|2025-09-03 11:45:00|14.39|13.02|14.49|13.11|14.5|13.12|14.37|13|0
1756900200000|2025-09-03 11:50:00|14.48|13.1|14.48|13.1|14.51|13.13|14.46|13.09|0
1756900500000|2025-09-03 11:55:00|14.49|13.11|14.69|13.29|14.73|13.33|14.48|13.1|0
1756900800000|2025-09-03 12:00:00|14.64|13.25|14.58|13.19|14.66|13.27|14.53|13.14|0
1756901100000|2025-09-03 12:05:00|14.59|13.2|14.58|13.19|14.61|13.22|14.57|13.18|0
1756901400000|2025-09-03 12:10:00|14.59|13.2|14.58|13.19|14.6|13.21|14.56|13.17|0
1756901700000|2025-09-03 12:15:00|14.57|13.18|14.59|13.2|14.62|13.22|14.57|13.18|0
1756902000000|2025-09-03 12:20:00|14.58|13.19|14.6|13.21|14.62|13.22|14.57|13.19|0
1756902300000|2025-09-03 12:25:00|14.64|13.24|14.65|13.26|14.66|13.27|14.62|13.23|0
1756902600000|2025-09-03 12:30:00|14.7|13.3|14.84|13.43|14.84|13.43|14.64|13.25|0
1756902900000|2025-09-03 12:35:00|14.83|13.42|14.74|13.34|14.83|13.42|14.74|13.34|0
1756903200000|2025-09-03 12:40:00|14.75|13.33|14.73|13.33|14.77|13.36|14.66|13.27|0
1756903500000|2025-09-03 12:45:00|14.74|13.34|14.75|13.34|14.78|13.38|14.68|13.28|0
1756903800000|2025-09-03 12:50:00|14.74|13.33|14.76|13.36|14.77|13.36|14.68|13.28|0
1756904100000|2025-09-03 12:55:00|14.74|13.35|14.74|13.34|14.77|13.37|14.73|13.32|0
1756904400000|2025-09-03 13:00:00|14.73|13.33|14.63|13.24|14.78|13.37|14.63|13.24|0
1756904700000|2025-09-03 13:05:00|14.61|13.23|14.63|13.23|14.68|13.28|14.57|13.18|0
1756905000000|2025-09-03 13:10:00|14.62|13.24|14.52|13.14|14.65|13.25|14.51|13.13|0
1756905300000|2025-09-03 13:15:00|14.53|13.15|14.6|13.21|14.6|13.21|14.52|13.14|0
1756905600000|2025-09-03 13:20:00|14.59|13.2|14.55|13.16|14.59|13.2|14.52|13.14|0
1756905900000|2025-09-03 13:25:00|14.56|13.17|15.82|14.32|15.83|14.32|14.55|13.16|0
1756906200000|2025-09-03 13:30:00|14.55|13.16|14.46|13.08|14.67|13.27|14.41|13.03|0
1756906500000|2025-09-03 13:35:00|14.45|13.07|14.48|13.1|14.56|13.17|14.35|12.99|0
1756906800000|2025-09-03 13:40:00|14.45|13.07|14.44|13.07|14.66|13.27|14.39|13.02|0
1756907100000|2025-09-03 13:45:00|14.46|13.06|14.64|13.24|14.69|13.29|14.45|13.06|0
1756907400000|2025-09-03 13:50:00|14.63|13.23|14.55|13.16|14.63|13.23|14.36|12.99|0
1756907700000|2025-09-03 13:55:00|14.54|13.14|14.65|13.25|14.72|13.32|14.51|13.13|0
1756908000000|2025-09-03 14:00:00|14.64|13.24|14.43|13.06|14.74|13.34|14.41|13.04|0
1756908300000|2025-09-03 14:05:00|14.42|13.05|14.47|13.09|14.59|13.2|14.37|13|0
1756908600000|2025-09-03 14:10:00|14.46|13.1|14.64|13.25|14.68|13.28|14.33|12.97|0
1756908900000|2025-09-03 14:15:00|14.62|13.23|14.49|13.11|14.63|13.24|14.36|12.99|0
1756909200000|2025-09-03 14:20:00|14.48|13.1|14.43|13.06|14.5|13.12|14.33|12.96|0
1756909500000|2025-09-03 14:25:00|14.44|13.05|14.42|13.05|14.44|13.06|14.23|12.87|0
1756909800000|2025-09-03 14:30:00|14.39|13.04|14.2|12.84|14.42|13.05|14.19|12.84|0
1756910100000|2025-09-03 14:35:00|14.18|12.83|14.12|12.78|14.26|12.9|14.11|12.76|0
1756910400000|2025-09-03 14:40:00|14.11|12.77|14.01|12.68|14.13|12.79|13.97|12.64|0
1756910700000|2025-09-03 14:45:00|14.02|12.69|13.97|12.64|14.05|12.71|13.92|12.6|0
1756911000000|2025-09-03 14:50:00|13.96|12.63|13.88|12.56|14.01|12.67|13.88|12.56|0
1756911300000|2025-09-03 14:55:00|13.9|12.57|13.81|12.5|13.96|12.63|13.8|12.49|0
1756911600000|2025-09-03 15:00:00|13.8|12.48|13.84|12.52|13.91|12.58|13.79|12.48|0
1756911900000|2025-09-03 15:05:00|13.85|12.53|13.91|12.59|13.95|12.62|13.81|12.5|0
1756912200000|2025-09-03 15:10:00|13.9|12.58|13.93|12.61|13.98|12.65|13.84|12.52|0
1756912500000|2025-09-03 15:15:00|13.94|12.57|13.95|12.62|14|12.66|13.86|12.54|0
1756912800000|2025-09-03 15:20:00|13.96|12.63|14.02|12.68|14.11|12.77|13.94|12.61|0
1756913100000|2025-09-03 15:25:00|14.06|12.72|14.35|12.99|14.37|13|14.06|12.72|0
1756913400000|2025-09-03 15:30:00|14.33|12.97|14.3|12.94|14.41|13.04|14.28|12.92|0
1756913700000|2025-09-03 15:35:00|14.28|12.92|14.15|12.81|14.29|12.93|14.13|12.79|0
1756914000000|2025-09-03 15:40:00|14.14|12.79|14.19|12.84|14.24|12.88|14.1|12.76|0
1756914300000|2025-09-03 15:45:00|14.2|12.85|14.25|12.89|14.32|12.96|14.14|12.8|0
1756914600000|2025-09-03 15:50:00|14.27|12.9|14.28|12.92|14.31|12.94|14.17|12.82|0
1756914900000|2025-09-03 15:55:00|14.29|12.93|14.37|13|14.42|13.05|14.26|12.9|0
1756915200000|2025-09-03 16:00:00|14.38|13.01|14.37|13|14.4|13.03|14.29|12.93|0
1756915500000|2025-09-03 16:05:00|14.36|12.99|14.33|12.97|14.4|13.03|14.3|12.94|0
1756915800000|2025-09-03 16:10:00|14.32|12.96|14.27|12.91|14.33|12.96|14.25|12.89|0
1756916100000|2025-09-03 16:15:00|14.28|12.92|14.22|12.86|14.3|12.94|14.22|12.86|0
1756916400000|2025-09-03 16:20:00|14.21|12.85|14.18|12.83|14.22|12.86|14.04|12.7|0
1756916700000|2025-09-03 16:25:00|14.17|12.82|14.27|12.91|14.29|12.93|14.13|12.79|0
1756917000000|2025-09-03 16:30:00|14.25|12.89|14.28|12.92|14.3|12.93|14.2|12.85|0
1756917300000|2025-09-03 16:35:00|14.3|12.93|14.28|12.92|14.31|12.95|14.22|12.86|0
1756917600000|2025-09-03 16:40:00|14.29|12.93|14.28|12.92|14.4|13.03|14.22|12.86|0
1756917900000|2025-09-03 16:45:00|14.3|12.93|14.36|12.99|14.37|13|14.23|12.87|0
1756918200000|2025-09-03 16:50:00|14.31|12.95|14.35|12.98|14.41|13.04|14.26|12.9|0
1756918500000|2025-09-03 16:55:00|14.33|12.97|14.26|12.91|14.33|12.97|14.22|12.86|0
1756918800000|2025-09-03 17:00:00|14.24|12.9|14.17|12.82|14.31|12.94|14.15|12.8|0
1756919100000|2025-09-03 17:05:00|14.16|12.83|14.16|12.81|14.2|12.85|14.14|12.79|0
1756919400000|2025-09-03 17:10:00|14.14|12.79|13.96|12.63|14.14|12.79|13.94|12.62|0
1756919700000|2025-09-03 17:15:00|13.94|12.61|13.96|12.63|13.98|12.65|13.92|12.6|0
1756920000000|2025-09-03 17:20:00|13.95|12.62|14.07|12.73|14.08|12.74|13.94|12.61|0
1756920300000|2025-09-03 17:25:00|14.09|12.75|14.11|12.76|14.22|12.86|14.08|12.74|0
1756920600000|2025-09-03 17:30:00|14.12|12.78|14.14|12.79|14.16|12.81|14.06|12.72|0
1756920900000|2025-09-03 17:35:00|14.15|12.8|14.22|12.87|14.23|12.87|14.14|12.79|0
1756921200000|2025-09-03 17:40:00|14.23|12.85|14.37|13|14.4|13.03|14.15|12.8|0
1756921500000|2025-09-03 17:45:00|14.36|13.01|14.33|12.97|14.56|13.17|14.29|12.93|0
1756921800000|2025-09-03 17:50:00|14.35|12.98|14.37|13|14.38|13.01|14.23|12.87|0
1756922100000|2025-09-03 17:55:00|14.35|12.99|14.43|13.06|14.48|13.1|14.35|12.98|0
1756922400000|2025-09-03 18:00:00|14.45|13.07|14.5|13.12|14.59|13.2|14.41|13.04|0
1756922700000|2025-09-03 18:05:00|14.49|13.11|14.46|13.08|14.55|13.16|14.42|13.05|0
1756923000000|2025-09-03 18:10:00|14.45|13.07|14.39|13.02|14.53|13.14|14.38|13.01|0
1756923300000|2025-09-03 18:15:00|14.4|13.03|14.4|13.03|14.49|13.11|14.3|12.94|0
1756923600000|2025-09-03 18:20:00|14.39|13.02|14.47|13.09|14.51|13.13|14.35|12.98|0
1756923900000|2025-09-03 18:25:00|14.46|13.08|14.38|13.01|14.48|13.1|14.33|12.97|0
1756924200000|2025-09-03 18:30:00|14.39|13.02|14.34|12.97|14.46|13.09|14.33|12.97|0
1756924500000|2025-09-03 18:35:00|14.36|13|14.49|13.11|14.52|13.13|14.34|12.98|0
1756924800000|2025-09-03 18:40:00|14.48|13.1|14.28|12.92|14.48|13.1|14.26|12.9|0
1756925100000|2025-09-03 18:45:00|14.27|12.91|14.26|12.9|14.37|13.01|14.23|12.88|0
1756925400000|2025-09-03 18:50:00|14.25|12.89|14.27|12.91|14.3|12.94|14.21|12.85|0
1756925700000|2025-09-03 18:55:00|14.28|12.92|14.31|12.95|14.32|12.96|14.24|12.88|0
1756926000000|2025-09-03 19:00:00|14.32|12.97|14.32|12.96|14.38|13.01|14.28|12.92|0
1756926300000|2025-09-03 19:05:00|14.31|12.95|14.32|12.96|14.39|13.02|14.24|12.88|0
1756926600000|2025-09-03 19:10:00|14.33|12.97|14.46|13.08|14.5|13.12|14.33|12.97|0
1756926900000|2025-09-03 19:15:00|14.45|13.07|14.35|12.98|14.47|13.1|14.35|12.98|0
1756927200000|2025-09-03 19:20:00|14.36|12.99|14.26|12.9|14.44|13.06|14.25|12.89|0
1756927500000|2025-09-03 19:25:00|14.27|12.91|14.33|12.96|14.33|12.96|14.24|12.88|0
1756927800000|2025-09-03 19:30:00|14.31|12.95|14.11|12.77|14.31|12.95|14.09|12.75|0
1756928100000|2025-09-03 19:35:00|14.1|12.76|14.01|12.67|14.1|12.76|13.98|12.65|0
1756928400000|2025-09-03 19:40:00|14|12.68|13.92|12.59|14.01|12.68|13.88|12.56|0
1756928700000|2025-09-03 19:45:00|13.9|12.57|13.79|12.48|13.93|12.61|13.78|12.47|0
1756929000000|2025-09-03 19:50:00|13.72|12.42|13.67|12.37|13.85|12.53|13.67|12.37|0
1756929300000|2025-09-03 19:55:00|13.66|12.36|13.66|12.36|13.77|12.46|13.61|12.31|0
1756929600000|2025-09-03 20:00:00|13.63|12.33|13.59|12.3|13.66|12.36|13.53|12.24|0
1756929900000|2025-09-03 20:05:00|13.6|12.31|13.59|12.3|13.62|12.33|13.57|12.28|0
1756930200000|2025-09-03 20:10:00|13.58|12.29|13.59|12.29|13.6|12.31|13.57|12.28|0
1756930500000|2025-09-03 20:15:00|13.6|12.3|13.54|12.25|13.6|12.31|13.52|12.24|0
1756930800000|2025-09-03 20:20:00|13.53|12.24|13.54|12.25|13.55|12.26|13.51|12.23|0
1756931100000|2025-09-03 20:25:00|13.53|12.24|13.55|12.26|13.56|12.27|13.51|12.23|0
1756931400000|2025-09-03 20:30:00|13.54|12.25|13.5|12.21|13.55|12.26|13.49|12.2|0
1756931700000|2025-09-03 20:35:00|13.51|12.22|13.57|12.27|13.57|12.27|13.49|12.2|0
1756932000000|2025-09-03 20:40:00|13.56|12.26|13.54|12.25|13.56|12.27|13.53|12.24|0
1756932300000|2025-09-03 20:45:00|13.53|12.24|13.54|12.25|13.56|12.27|13.53|12.24|0
1756932600000|2025-09-03 20:50:00|13.53|12.24|13.55|12.26|13.56|12.27|13.53|12.24|0
1756932900000|2025-09-03 20:55:00|13.8|12|13.8|12|13.81|12.01|13.78|11.98|0
1756933200000|2025-09-03 21:00:00|13.81|12.01|13.82|12.02|13.82|12.02|13.81|12.01|0
1756933500000|2025-09-03 21:05:00|13.81|12.01|13.81|12.01|13.81|12.01|13.81|12.01|0
1756933800000|2025-09-03 21:10:00|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1756934100000|2025-09-03 21:15:00|13.81|12.01|13.82|12.02|13.82|12.02|13.81|12.01|0
1756934400000|2025-09-03 21:20:00|13.81|12.01|13.81|12.01|13.81|12.01|13.81|12.01|0
1756935900000|2025-09-03 21:45:00|13.8|12|13.81|12.01|13.81|12.01|13.8|12|0
1756936200000|2025-09-03 21:50:00|13.8|12|13.8|12|13.8|12|13.8|12|0
1756936500000|2025-09-03 21:55:00|13.78|11.98|13.78|11.98|13.79|11.99|13.78|11.98|0
1756936800000|2025-09-03 22:00:00|13.8|12|13.87|12.07|13.89|12.09|13.8|12|0
1756937100000|2025-09-03 22:05:00|13.86|12.06|13.83|12.03|13.88|12.08|13.83|12.03|0
1756937400000|2025-09-03 22:10:00|13.84|12.04|13.84|12.04|13.85|12.05|13.82|12.02|0
1756937700000|2025-09-03 22:15:00|13.83|12.03|13.85|12.05|13.86|12.06|13.83|12.03|0
1756938000000|2025-09-03 22:20:00|13.86|12.06|13.88|12.08|13.88|12.08|13.83|12.03|0
1756938300000|2025-09-03 22:25:00|13.89|12.09|13.89|12.09|13.89|12.09|13.88|12.08|0
1756938600000|2025-09-03 22:30:00|13.88|12.08|13.87|12.07|13.88|12.08|13.85|12.05|0
1756938900000|2025-09-03 22:35:00|13.88|12.08|13.88|12.08|13.88|12.08|13.86|12.06|0
1756939200000|2025-09-03 22:40:00|13.89|12.09|13.89|12.09|13.89|12.09|13.89|12.09|0
1756939500000|2025-09-03 22:45:00|13.88|12.08|13.89|12.09|13.9|12.1|13.88|12.08|0
1756939800000|2025-09-03 22:50:00|13.88|12.08|13.88|12.08|13.88|12.08|13.88|12.08|0
1756940100000|2025-09-03 22:55:00|13.87|12.07|13.9|12.1|13.9|12.1|13.87|12.07|0
1756940400000|2025-09-03 23:00:00|13.89|12.09|13.86|12.06|13.89|12.09|13.85|12.05|0
1756940700000|2025-09-03 23:05:00|13.85|12.05|13.85|12.05|13.86|12.06|13.83|12.03|0
1756941000000|2025-09-03 23:10:00|13.84|12.04|13.81|12.01|13.84|12.04|13.81|12.01|0
1756941300000|2025-09-03 23:15:00|13.8|12|13.82|12.02|13.83|12.03|13.79|11.99|0
1756941600000|2025-09-03 23:20:00|13.83|12.03|13.83|12.03|13.84|12.04|13.82|12.02|0
1756941900000|2025-09-03 23:25:00|13.82|12.02|13.84|12.04|13.84|12.04|13.82|12.02|0
1756942200000|2025-09-03 23:30:00|13.83|12.03|13.88|12.08|13.88|12.08|13.83|12.03|0
1756942500000|2025-09-03 23:35:00|13.89|12.09|13.86|12.06|13.89|12.09|13.86|12.06|0
1756942800000|2025-09-03 23:40:00|13.87|12.07|13.9|12.1|13.9|12.1|13.87|12.07|0
1756943100000|2025-09-03 23:45:00|13.89|12.09|13.89|12.09|13.9|12.1|13.88|12.08|0
1756943400000|2025-09-03 23:50:00|13.88|12.08|13.88|12.08|13.88|12.08|13.85|12.05|0
1756943700000|2025-09-03 23:55:00|13.87|12.07|13.87|12.07|13.88|12.08|13.87|12.07|0
1756944000000|2025-09-04 00:00:00|13.88|12.08|13.73|11.93|13.9|12.1|13.72|11.92|0
1756944300000|2025-09-04 00:05:00|13.72|11.92|13.73|11.93|13.74|11.94|13.69|11.89|0
1756944600000|2025-09-04 00:10:00|13.74|11.94|13.69|11.89|13.76|11.96|13.69|11.89|0
1756944900000|2025-09-04 00:15:00|13.71|11.91|13.34|12.07|13.71|12.23|13.32|11.9|0
1756945200000|2025-09-04 00:20:00|13.33|12.06|13.33|12.06|13.34|12.07|13.22|11.97|0
1756945500000|2025-09-04 00:25:00|13.34|12.07|13.39|12.11|13.4|12.13|13.34|12.07|0
1756945800000|2025-09-04 00:30:00|13.4|12.12|13.37|12.09|13.4|12.12|13.36|12.09|0
1756946100000|2025-09-04 00:35:00|13.36|12.08|13.38|12.1|13.41|12.13|13.35|12.08|0
1756946400000|2025-09-04 00:40:00|13.37|12.09|13.29|12.02|13.4|12.12|13.25|11.99|0
1756946700000|2025-09-04 00:45:00|13.28|12.03|13.26|11.99|13.3|12.03|13.25|11.99|0
1756947000000|2025-09-04 00:50:00|13.29|12.02|13.27|12|13.3|12.03|13.26|12|0
1756947300000|2025-09-04 00:55:00|13.29|12.01|13.35|12.07|13.35|12.08|13.28|12|0
1756947600000|2025-09-04 01:00:00|13.34|12.08|13.33|12.06|13.36|12.09|13.31|12.04|0
1756947900000|2025-09-04 01:05:00|13.32|12.05|13.34|12.07|13.34|12.07|13.3|12.04|0
1756948200000|2025-09-04 01:10:00|13.33|12.06|13.28|12.02|13.35|12.08|13.22|11.96|0
1756948500000|2025-09-04 01:15:00|13.29|12.07|13.28|12.01|13.36|12.08|13.22|11.96|0
1756948800000|2025-09-04 01:20:00|13.29|12.02|13.29|12.02|13.3|12.03|13.27|12.01|0
1756949100000|2025-09-04 01:25:00|13.3|12.03|13.34|12.07|13.36|12.08|13.27|12|0
1756949400000|2025-09-04 01:30:00|13.33|12.06|13.35|12.08|13.35|12.08|13.31|12.05|0
1756949700000|2025-09-04 01:35:00|13.33|12.07|13.38|12.11|13.39|12.12|13.32|12.05|0
1756950000000|2025-09-04 01:40:00|13.39|12.1|13.38|12.11|13.4|12.12|13.37|12.09|0
1756950300000|2025-09-04 01:45:00|13.37|12.1|13.39|12.11|13.41|12.13|13.37|12.1|0
1756950600000|2025-09-04 01:50:00|13.38|12.12|13.39|12.11|13.4|12.12|13.37|12.1|0
1756950900000|2025-09-04 01:55:00|13.38|12.12|13.38|12.1|13.4|12.12|13.36|12.09|0
1756951200000|2025-09-04 02:00:00|13.37|12.09|13.32|12.05|13.39|12.11|13.31|12.04|0
1756951500000|2025-09-04 02:05:00|13.33|12.06|13.18|11.92|13.34|12.07|13.17|11.91|0
1756951800000|2025-09-04 02:10:00|13.19|11.93|13.28|12.01|13.29|12.02|13.17|11.92|0
1756952100000|2025-09-04 02:15:00|13.27|12.02|13.28|12.02|13.29|12.03|13.26|12|0
1756952400000|2025-09-04 02:20:00|13.29|12.01|13.28|12.01|13.3|12.03|13.27|12.01|0
1756952700000|2025-09-04 02:25:00|13.29|12.02|13.29|12.02|13.3|12.03|13.26|12|0
1756953000000|2025-09-04 02:30:00|13.31|12.03|13.38|12.1|13.4|12.13|13.31|12.03|0
1756953300000|2025-09-04 02:35:00|13.37|12.09|13.29|12.02|13.39|12.12|13.29|12.02|0
1756953600000|2025-09-04 02:40:00|13.28|12.01|13.28|12.02|13.29|12.03|13.28|12.01|0
1756953900000|2025-09-04 02:45:00|13.27|12.01|13.3|12.03|13.3|12.03|13.27|12.01|0
1756954200000|2025-09-04 02:50:00|13.28|12.02|13.38|12.11|13.4|12.12|13.27|12.01|0
1756954500000|2025-09-04 02:55:00|13.37|12.1|13.38|12.1|13.41|12.14|13.37|12.1|0
1756954800000|2025-09-04 03:00:00|13.37|12.11|13.49|12.2|13.49|12.2|13.37|12.1|0
1756955100000|2025-09-04 03:05:00|13.5|12.21|13.48|12.19|13.5|12.22|13.48|12.19|0
1756955400000|2025-09-04 03:10:00|13.47|12.21|13.48|12.2|13.51|12.22|13.47|12.19|0
1756955700000|2025-09-04 03:15:00|13.44|12.19|13.43|12.15|13.45|12.19|13.43|12.15|0
1756956000000|2025-09-04 03:20:00|13.44|12.16|13.44|12.16|13.45|12.17|13.41|12.13|0
1756956300000|2025-09-04 03:25:00|13.43|12.15|13.49|12.2|13.51|12.22|13.42|12.14|0
1756956600000|2025-09-04 03:30:00|13.48|12.19|13.5|12.21|13.51|12.23|13.48|12.19|0
1756956900000|2025-09-04 03:35:00|13.51|12.22|13.49|12.2|13.51|12.22|13.47|12.19|0
1756957200000|2025-09-04 03:40:00|13.48|12.21|13.49|12.21|13.51|12.22|13.47|12.18|0
1756957500000|2025-09-04 03:45:00|13.48|12.2|13.49|12.2|13.51|12.22|13.47|12.19|0
1756957800000|2025-09-04 03:50:00|13.48|12.19|13.49|12.2|13.5|12.21|13.48|12.19|0
1756958100000|2025-09-04 03:55:00|13.5|12.21|13.5|12.21|13.5|12.22|13.47|12.19|0
1756958400000|2025-09-04 04:00:00|13.49|12.2|13.43|12.15|13.51|12.22|13.43|12.15|0
1756958700000|2025-09-04 04:05:00|13.45|12.17|13.44|12.16|13.46|12.17|13.43|12.15|0
1756959000000|2025-09-04 04:10:00|13.42|12.14|13.44|12.16|13.45|12.17|13.41|12.14|0
1756959300000|2025-09-04 04:15:00|13.43|12.15|13.33|12.06|13.44|12.16|13.31|12.05|0
1756959600000|2025-09-04 04:20:00|13.32|12.05|13.32|12.05|13.34|12.07|13.31|12.05|0
1756959900000|2025-09-04 04:25:00|13.31|12.04|13.27|12.01|13.33|12.06|13.27|12|0
1756960200000|2025-09-04 04:30:00|13.29|12|13.28|12.01|13.29|12.03|13.26|12|0
1756960500000|2025-09-04 04:35:00|13.27|12.02|13.27|12.01|13.29|12.02|13.27|12.01|0
1756960800000|2025-09-04 04:40:00|13.28|12.02|13.28|12.02|13.29|12.03|13.26|12|0
1756961100000|2025-09-04 04:45:00|13.27|12.01|13.29|12.02|13.29|12.02|13.26|12|0
1756961400000|2025-09-04 04:50:00|13.28|12.03|13.28|12.02|13.29|12.03|13.27|12|0
1756961700000|2025-09-04 04:55:00|13.29|12.03|13.28|12.02|13.29|12.03|13.28|12.02|0
1756962000000|2025-09-04 05:00:00|13.29|12|13.29|12.03|13.29|12.03|13.24|11.98|0
1756962300000|2025-09-04 05:05:00|13.3|12.04|13.27|12.01|13.31|12.04|13.26|12|0
1756962600000|2025-09-04 05:10:00|13.28|12|13.27|12.01|13.28|12.01|13.26|11.99|0
1756962900000|2025-09-04 05:15:00|13.28|12|13.28|12.01|13.29|12.03|13.25|11.99|0
1756963200000|2025-09-04 05:20:00|13.27|12|13.38|12.1|13.39|12.12|13.26|12|0
1756963500000|2025-09-04 05:25:00|13.39|12.11|13.38|12.1|13.44|12.16|13.37|12.09|0
1756963800000|2025-09-04 05:30:00|13.37|12.11|13.38|12.1|13.4|12.12|13.36|12.09|0
1756964100000|2025-09-04 05:35:00|13.39|12.11|13.38|12.11|13.41|12.13|13.36|12.09|0
1756964400000|2025-09-04 05:40:00|13.37|12.1|13.39|12.11|13.41|12.13|13.37|12.09|0
1756964700000|2025-09-04 05:45:00|13.4|12.12|13.43|12.15|13.44|12.16|13.39|12.12|0
1756965000000|2025-09-04 05:50:00|13.44|12.16|13.44|12.16|13.46|12.18|13.41|12.14|0
1756965300000|2025-09-04 05:55:00|13.43|12.15|13.43|12.15|13.44|12.16|13.42|12.14|0
1756965600000|2025-09-04 06:00:00|13.44|12.16|13.42|12.14|13.46|12.18|13.41|12.13|0
1756965900000|2025-09-04 06:05:00|13.43|12.15|13.37|12.09|13.45|12.16|13.36|12.09|0
1756966200000|2025-09-04 06:10:00|13.38|12.11|13.39|12.11|13.4|12.12|13.37|12.09|0
1756966500000|2025-09-04 06:15:00|13.38|12.12|13.42|12.14|13.47|12.18|13.37|12.1|0
1756966800000|2025-09-04 06:20:00|13.44|12.16|13.43|12.15|13.45|12.17|13.41|12.13|0
1756967100000|2025-09-04 06:25:00|13.45|12.17|13.43|12.15|13.45|12.17|13.37|12.09|0
1756967400000|2025-09-04 06:30:00|13.44|12.16|13.43|12.15|13.45|12.17|13.41|12.14|0
1756967700000|2025-09-04 06:35:00|13.44|12.16|13.38|12.11|13.45|12.17|13.26|12|0
1756968000000|2025-09-04 06:40:00|13.37|12.1|13.38|12.11|13.4|12.12|13.37|12.09|0
1756968300000|2025-09-04 06:45:00|13.39|12.1|13.37|12.1|13.4|12.12|13.37|12.1|0
1756968600000|2025-09-04 06:50:00|13.32|12.09|13.37|12.1|13.4|12.12|13.32|12.05|0
1756968900000|2025-09-04 06:55:00|13.39|12.11|13.49|12.21|13.51|12.23|13.38|12.1|0
1756969200000|2025-09-04 07:00:00|13.5|12.22|13.39|12.12|13.5|12.22|13.33|12.06|0
1756969500000|2025-09-04 07:05:00|13.4|12.13|13.38|12.1|13.41|12.13|13.36|12.08|0
1756969800000|2025-09-04 07:10:00|13.39|12.11|13.38|12.11|13.41|12.13|13.36|12.09|0
1756970100000|2025-09-04 07:15:00|13.39|12.12|13.33|12.06|13.41|12.13|13.31|12.05|0
1756970400000|2025-09-04 07:20:00|13.34|12.07|13.44|12.16|13.46|12.18|13.32|12.05|0
1756970700000|2025-09-04 07:25:00|13.42|12.14|13.43|12.16|13.45|12.17|13.42|12.14|0
1756971000000|2025-09-04 07:30:00|13.44|12.15|13.38|12.11|13.45|12.17|13.36|12.09|0
1756971300000|2025-09-04 07:35:00|13.37|12.1|13.34|12.07|13.38|12.1|13.27|12|0
1756971600000|2025-09-04 07:40:00|13.33|12.06|13.38|12.11|13.4|12.12|13.33|12.06|0
1756971900000|2025-09-04 07:45:00|13.39|12.12|13.4|12.12|13.41|12.14|13.37|12.1|0
1756972200000|2025-09-04 07:50:00|13.41|12.13|13.39|12.11|13.41|12.13|13.36|12.08|0
1756972500000|2025-09-04 07:55:00|13.38|12.1|13.4|12.12|13.4|12.12|13.36|12.09|0
1756972800000|2025-09-04 08:00:00|13.39|12.11|13.38|12.11|13.4|12.13|13.36|12.09|0
1756973100000|2025-09-04 08:05:00|13.39|12.1|13.36|12.09|13.55|12.26|13.36|12.09|0
1756973400000|2025-09-04 08:10:00|13.37|12.1|13.43|12.15|13.45|12.17|13.37|12.1|0
1756973700000|2025-09-04 08:15:00|13.44|12.16|13.38|12.1|13.45|12.17|13.37|12.1|0
1756974000000|2025-09-04 08:20:00|13.37|12.11|13.38|12.11|13.4|12.12|13.36|12.09|0
1756974300000|2025-09-04 08:25:00|13.39|12.1|13.38|12.11|13.39|12.11|13.37|12.09|0
1756974600000|2025-09-04 08:30:00|13.37|12.09|13.44|12.16|13.46|12.18|13.37|12.09|0
1756974900000|2025-09-04 08:35:00|13.43|12.15|13.38|12.1|13.44|12.16|13.37|12.1|0
1756975200000|2025-09-04 08:40:00|13.37|12.09|13.37|12.1|13.4|12.12|13.37|12.09|0
1756975500000|2025-09-04 08:45:00|13.38|12.11|13.43|12.15|13.44|12.16|13.37|12.09|0
1756975800000|2025-09-04 08:50:00|13.42|12.14|13.44|12.16|13.44|12.16|13.42|12.14|0
1756976100000|2025-09-04 08:55:00|13.43|12.15|13.45|12.17|13.46|12.17|13.42|12.14|0
1756976400000|2025-09-04 09:00:00|13.44|12.16|13.39|12.11|13.45|12.17|13.36|12.09|0
1756976700000|2025-09-04 09:05:00|13.38|12.12|13.42|12.15|13.44|12.16|13.37|12.1|0
1756977000000|2025-09-04 09:10:00|13.43|12.14|13.43|12.15|13.45|12.17|13.37|12.09|0
1756977300000|2025-09-04 09:15:00|13.44|12.16|13.44|12.16|13.45|12.17|13.42|12.14|0
1756977600000|2025-09-04 09:20:00|13.43|12.15|13.43|12.15|13.45|12.17|13.42|12.14|0
1756977900000|2025-09-04 09:25:00|13.42|12.14|13.43|12.15|13.45|12.17|13.41|12.14|0
1756978200000|2025-09-04 09:30:00|13.44|12.16|13.44|12.16|13.44|12.16|13.42|12.14|0
1756978500000|2025-09-04 09:35:00|13.43|12.15|13.38|12.11|13.45|12.17|13.37|12.1|0
1756978800000|2025-09-04 09:40:00|13.37|12.1|13.38|12.11|13.4|12.12|13.37|12.09|0
1756979100000|2025-09-04 09:45:00|13.37|12.1|13.33|12.06|13.37|12.1|13.31|12.05|0
1756979400000|2025-09-04 09:50:00|13.34|12.07|13.43|12.15|13.46|12.17|13.32|12.05|0
1756979700000|2025-09-04 09:55:00|13.42|12.14|13.33|12.06|13.44|12.16|13.3|12.03|0
1756980000000|2025-09-04 10:00:00|13.32|12.05|13.34|12.07|13.35|12.08|13.28|12.01|0
1756980300000|2025-09-04 10:05:00|13.33|12.06|13.34|12.07|13.35|12.08|13.31|12.05|0
1756980600000|2025-09-04 10:10:00|13.33|12.06|13.2|11.94|13.35|12.08|13.2|11.94|0
1756980900000|2025-09-04 10:15:00|13.21|11.95|13.33|12.06|13.35|12.08|13.21|11.95|0
1756981200000|2025-09-04 10:20:00|13.32|12.05|13.34|12.07|13.35|12.08|13.32|12.05|0
1756981500000|2025-09-04 10:25:00|13.35|12.08|13.43|12.15|13.43|12.15|13.31|12.04|0
1756981800000|2025-09-04 10:30:00|13.44|12.16|13.32|12.05|13.45|12.17|13.31|12.04|0
1756982100000|2025-09-04 10:35:00|13.33|12.06|13.32|12.05|13.34|12.07|13.32|12.05|0
1756982400000|2025-09-04 10:40:00|13.33|12.06|13.34|12.07|13.34|12.07|13.32|12.05|0
1756982700000|2025-09-04 10:45:00|13.33|12.06|13.33|12.06|13.34|12.07|13.32|12.05|0
1756983000000|2025-09-04 10:50:00|13.32|12.05|13.32|12.05|13.35|12.08|13.31|12.05|0
1756983300000|2025-09-04 10:55:00|13.31|12.04|13.34|12.07|13.34|12.07|13.31|12.04|0
1756983600000|2025-09-04 11:00:00|13.36|12.09|13.33|12.06|13.36|12.09|13.31|12.04|0
1756983900000|2025-09-04 11:05:00|13.34|12.07|13.34|12.07|13.35|12.08|13.32|12.05|0
1756984200000|2025-09-04 11:10:00|13.33|12.06|13.33|12.06|13.34|12.07|13.3|12.04|0
1756984500000|2025-09-04 11:15:00|13.34|12.07|13.34|12.07|13.35|12.08|13.32|12.05|0
1756984800000|2025-09-04 11:20:00|13.35|12.08|13.38|12.11|13.4|12.12|13.33|12.06|0
1756985100000|2025-09-04 11:25:00|13.37|12.1|13.39|12.11|13.4|12.12|13.32|12.05|0
1756985400000|2025-09-04 11:30:00|13.38|12.16|13.43|12.16|13.45|12.17|13.38|12.13|0
1756985700000|2025-09-04 11:35:00|13.44|12.15|13.44|12.16|13.46|12.17|13.42|12.14|0
1756986000000|2025-09-04 11:40:00|13.43|12.15|13.38|12.11|13.45|12.17|13.38|12.11|0
1756986300000|2025-09-04 11:45:00|13.44|12.16|13.43|12.15|13.46|12.17|13.42|12.15|0
1756986600000|2025-09-04 11:50:00|13.44|12.16|13.5|12.22|13.5|12.22|13.43|12.15|0
1756986900000|2025-09-04 11:55:00|13.49|12.21|13.48|12.2|13.51|12.22|13.47|12.18|0
1756987200000|2025-09-04 12:00:00|13.47|12.19|13.44|12.16|13.5|12.21|13.42|12.14|0
1756987500000|2025-09-04 12:05:00|13.45|12.17|13.38|12.11|13.45|12.17|13.37|12.1|0
1756987800000|2025-09-04 12:10:00|13.37|12.1|13.33|12.06|13.4|12.12|13.32|12.05|0
1756988100000|2025-09-04 12:15:00|13.3|12.03|13.5|12.22|13.51|12.22|13.04|11.8|0
1756988400000|2025-09-04 12:20:00|13.51|12.23|13.49|12.2|13.52|12.23|13.46|12.18|0
1756988700000|2025-09-04 12:25:00|13.48|12.19|13.48|12.2|13.51|12.22|13.46|12.18|0
1756989000000|2025-09-04 12:30:00|13.46|12.18|13.6|12.3|13.62|12.32|13.39|12.12|0
1756989300000|2025-09-04 12:35:00|13.59|12.29|13.53|12.24|13.61|12.31|13.51|12.22|0
1756989600000|2025-09-04 12:40:00|13.54|12.25|13.55|12.26|13.56|12.27|13.5|12.21|0
1756989900000|2025-09-04 12:45:00|13.54|12.25|13.49|12.21|13.57|12.28|13.47|12.19|0
1756990200000|2025-09-04 12:50:00|13.5|12.2|13.49|12.2|13.51|12.22|13.47|12.18|0
1756990500000|2025-09-04 12:55:00|13.48|12.21|13.5|12.21|13.5|12.22|13.42|12.14|0
1756990800000|2025-09-04 13:00:00|13.51|12.22|13.49|12.21|13.51|12.22|13.47|12.19|0
1756991100000|2025-09-04 13:05:00|13.5|12.2|13.52|12.23|13.56|12.27|13.48|12.2|0
1756991400000|2025-09-04 13:10:00|13.53|12.24|13.54|12.25|13.58|12.28|13.5|12.22|0
1756991700000|2025-09-04 13:15:00|13.55|12.26|13.48|12.2|13.6|12.31|13.47|12.19|0
1756992000000|2025-09-04 13:20:00|13.49|12.21|13.49|12.21|13.52|12.23|13.43|12.15|0
1756992300000|2025-09-04 13:25:00|13.51|12.23|14.49|13.11|14.49|13.11|13.51|12.22|0
1756992600000|2025-09-04 13:30:00|13.45|12.17|13.06|11.82|13.46|12.17|13.05|11.8|0
1756992900000|2025-09-04 13:35:00|13.04|11.8|13.17|11.92|13.24|11.98|12.99|11.75|0
1756993200000|2025-09-04 13:40:00|13.18|11.91|13.12|11.87|13.25|11.99|13.09|11.85|0
1756993500000|2025-09-04 13:45:00|13.11|11.86|13.21|11.95|13.29|12.03|13.01|11.77|0
1756993800000|2025-09-04 13:50:00|13.19|11.93|13.16|11.91|13.21|11.95|13.03|11.79|0
1756994100000|2025-09-04 13:55:00|13.17|11.92|13.07|11.82|13.19|11.93|13.02|11.78|0
1756994400000|2025-09-04 14:00:00|13.11|11.86|13.24|11.98|13.27|12.01|13.01|11.77|0
1756994700000|2025-09-04 14:05:00|13.22|11.96|13.33|12.06|13.36|12.09|13.2|11.94|0
1756995000000|2025-09-04 14:10:00|13.32|12.05|13.24|11.98|13.34|12.07|13.1|11.85|0
1756995300000|2025-09-04 14:15:00|13.26|11.97|13.14|11.89|13.35|12.08|13.11|11.86|0
1756995600000|2025-09-04 14:20:00|13.13|11.88|12.95|11.72|13.15|11.9|12.95|11.72|0
1756995900000|2025-09-04 14:25:00|12.96|11.73|12.91|11.68|13.05|11.8|12.89|11.66|0
1756996200000|2025-09-04 14:30:00|12.9|11.67|12.9|11.67|12.92|11.69|12.78|11.56|0
1756996500000|2025-09-04 14:35:00|12.89|11.66|12.8|11.58|12.91|11.68|12.73|11.52|0
1756996800000|2025-09-04 14:40:00|12.79|11.57|12.81|11.59|12.83|11.61|12.72|11.51|0
1756997100000|2025-09-04 14:45:00|12.8|11.58|12.66|11.45|12.81|11.59|12.66|11.45|0
1756997400000|2025-09-04 14:50:00|12.67|11.46|12.71|11.5|12.79|11.57|12.67|11.46|0
1756997700000|2025-09-04 14:55:00|12.72|11.51|12.7|11.49|12.74|11.53|12.67|11.46|0
1756998000000|2025-09-04 15:00:00|12.69|11.48|12.72|11.51|12.72|11.51|12.63|11.43|0
1756998300000|2025-09-04 15:05:00|12.71|11.5|12.66|11.45|12.72|11.51|12.63|11.43|0
1756998600000|2025-09-04 15:10:00|12.65|11.44|12.75|11.54|12.79|11.57|12.64|11.44|0
1756998900000|2025-09-04 15:15:00|12.74|11.53|12.7|11.49|12.77|11.56|12.62|11.41|0
1756999200000|2025-09-04 15:20:00|12.71|11.5|12.71|11.5|12.73|11.52|12.63|11.43|0
1756999500000|2025-09-04 15:25:00|12.72|11.51|12.71|11.5|12.72|11.51|12.58|11.38|0
1756999800000|2025-09-04 15:30:00|12.73|11.52|12.72|11.5|12.81|11.59|12.68|11.47|0
1757000100000|2025-09-04 15:35:00|12.73|11.52|12.81|11.59|12.84|11.61|12.71|11.5|0
1757000400000|2025-09-04 15:40:00|12.8|11.58|12.73|11.52|12.84|11.62|12.7|11.49|0
1757000700000|2025-09-04 15:45:00|12.76|11.54|12.71|11.5|12.77|11.56|12.67|11.46|0
1757001000000|2025-09-04 15:50:00|12.7|11.49|12.7|11.49|12.73|11.52|12.68|11.47|0
1757001300000|2025-09-04 15:55:00|12.71|11.5|12.72|11.51|12.74|11.52|12.59|11.39|0
1757001600000|2025-09-04 16:00:00|12.71|11.5|12.7|11.49|12.73|11.52|12.67|11.47|0
1757001900000|2025-09-04 16:05:00|12.69|11.48|12.7|11.49|12.73|11.52|12.64|11.44|0
1757002200000|2025-09-04 16:10:00|12.71|11.5|12.67|11.46|12.71|11.5|12.65|11.44|0
1757002500000|2025-09-04 16:15:00|12.66|11.45|12.67|11.47|12.73|11.51|12.66|11.45|0
1757002800000|2025-09-04 16:20:00|12.66|11.45|12.73|11.51|12.73|11.51|12.63|11.43|0
1757003100000|2025-09-04 16:25:00|12.72|11.5|12.77|11.55|12.85|11.62|12.69|11.48|0
1757003400000|2025-09-04 16:30:00|12.76|11.56|12.76|11.55|12.77|11.56|12.69|11.48|0
1757003700000|2025-09-04 16:35:00|12.77|11.54|12.77|11.55|12.77|11.56|12.69|11.48|0
1757004000000|2025-09-04 16:40:00|12.78|11.56|12.82|11.6|12.86|11.63|12.78|11.56|0
1757004300000|2025-09-04 16:45:00|12.81|11.59|12.71|11.5|12.81|11.59|12.65|11.44|0
1757004600000|2025-09-04 16:50:00|12.72|11.51|12.65|11.45|12.74|11.53|12.65|11.45|0
1757004900000|2025-09-04 16:55:00|12.66|11.46|12.71|11.5|12.74|11.53|12.64|11.43|0
1757005200000|2025-09-04 17:00:00|12.7|11.49|12.64|11.43|12.71|11.5|12.61|11.41|0
1757005500000|2025-09-04 17:05:00|12.65|11.44|12.6|11.4|12.65|11.45|12.56|11.36|0
1757005800000|2025-09-04 17:10:00|12.59|11.39|12.61|11.41|12.63|11.43|12.59|11.39|0
1757006100000|2025-09-04 17:15:00|12.6|11.4|12.55|11.36|12.62|11.42|12.55|11.35|0
1757006400000|2025-09-04 17:20:00|12.56|11.35|12.56|11.36|12.57|11.38|12.53|11.33|0
1757006700000|2025-09-04 17:25:00|12.55|11.37|12.55|11.36|12.58|11.38|12.53|11.34|0
1757007000000|2025-09-04 17:30:00|12.54|11.35|12.61|11.41|12.63|11.43|12.54|11.35|0
1757007300000|2025-09-04 17:35:00|12.6|11.4|12.56|11.37|12.62|11.42|12.54|11.34|0
1757007600000|2025-09-04 17:40:00|12.55|11.36|12.5|11.31|12.55|11.37|12.48|11.29|0
1757007900000|2025-09-04 17:45:00|12.49|11.3|12.51|11.32|12.55|11.35|12.48|11.29|0
1757008200000|2025-09-04 17:50:00|12.52|11.31|12.39|11.21|12.52|11.32|12.37|11.19|0
1757008500000|2025-09-04 17:55:00|12.4|11.22|12.51|11.31|12.53|11.33|12.39|11.21|0
1757008800000|2025-09-04 18:00:00|12.5|11.3|12.51|11.32|12.52|11.32|12.44|11.25|0
1757009100000|2025-09-04 18:05:00|12.52|11.33|12.51|11.31|12.53|11.33|12.49|11.3|0
1757009400000|2025-09-04 18:10:00|12.5|11.3|12.5|11.31|12.52|11.32|12.49|11.3|0
1757009700000|2025-09-04 18:15:00|12.48|11.29|12.51|11.31|12.53|11.33|12.48|11.29|0
1757010000000|2025-09-04 18:20:00|12.52|11.32|12.51|11.32|12.52|11.33|12.49|11.3|0
1757010300000|2025-09-04 18:25:00|12.5|11.31|12.51|11.32|12.53|11.33|12.49|11.3|0
1757010600000|2025-09-04 18:30:00|12.5|11.31|12.5|11.31|12.61|11.41|12.5|11.31|0
1757010900000|2025-09-04 18:35:00|12.49|11.3|12.56|11.37|12.58|11.38|12.49|11.3|0
1757011200000|2025-09-04 18:40:00|12.61|11.41|12.63|11.42|12.63|11.43|12.55|11.36|0
1757011500000|2025-09-04 18:45:00|12.61|11.41|12.55|11.36|12.62|11.42|12.53|11.34|0
1757011800000|2025-09-04 18:50:00|12.54|11.35|12.51|11.32|12.55|11.35|12.48|11.3|0
1757012100000|2025-09-04 18:55:00|12.5|11.31|12.51|11.31|12.52|11.33|12.49|11.3|0
1757012400000|2025-09-04 19:00:00|12.5|11.32|12.51|11.32|12.53|11.33|12.48|11.29|0
1757012700000|2025-09-04 19:05:00|12.5|11.31|12.5|11.31|12.52|11.33|12.49|11.3|0
1757013000000|2025-09-04 19:10:00|12.51|11.32|12.46|11.28|12.52|11.33|12.43|11.25|0
1757013300000|2025-09-04 19:15:00|12.47|11.29|12.5|11.31|12.53|11.33|12.45|11.26|0
1757013600000|2025-09-04 19:20:00|12.49|11.3|12.51|11.32|12.52|11.32|12.45|11.26|0
1757013900000|2025-09-04 19:25:00|12.52|11.33|12.52|11.33|12.54|11.35|12.5|11.31|0
1757014200000|2025-09-04 19:30:00|12.51|11.32|12.41|11.23|12.54|11.34|12.4|11.22|0
1757014500000|2025-09-04 19:35:00|12.45|11.27|12.39|11.21|12.45|11.27|12.36|11.19|0
1757014800000|2025-09-04 19:40:00|12.4|11.22|12.41|11.23|12.41|11.23|12.37|11.19|0
1757015100000|2025-09-04 19:45:00|12.42|11.24|12.34|11.17|12.42|11.24|12.34|11.17|0
1757015400000|2025-09-04 19:50:00|12.32|11.14|12.19|11.02|12.42|11.24|12.19|11.02|0
1757015700000|2025-09-04 19:55:00|12.2|11.03|12.14|10.98|12.25|11.09|12.11|10.96|0
1757016000000|2025-09-04 20:00:00|12.15|10.99|12.13|10.97|12.2|11.04|12.12|10.97|0
1757016300000|2025-09-04 20:05:00|12.14|10.98|12.08|10.93|12.15|10.99|12.08|10.93|0
1757016600000|2025-09-04 20:10:00|12.09|10.94|12.06|10.91|12.1|10.95|12.01|10.87|0
1757016900000|2025-09-04 20:15:00|12.1|10.94|12.16|11.01|12.18|11.02|11.94|10.81|0
1757017200000|2025-09-04 20:20:00|12.14|10.99|12.14|10.98|12.16|11|12.13|10.98|0
1757017500000|2025-09-04 20:25:00|12.15|10.99|12.13|10.98|12.15|10.99|12.12|10.97|0
1757017800000|2025-09-04 20:30:00|12.14|10.99|12.09|10.93|12.14|10.99|12.07|10.92|0
1757018100000|2025-09-04 20:35:00|12.08|10.92|12.08|10.93|12.09|10.94|12.06|10.91|0
1757018400000|2025-09-04 20:40:00|12.09|10.94|12.08|10.93|12.09|10.94|12.07|10.92|0
1757018700000|2025-09-04 20:45:00|12.07|10.92|12.08|10.93|12.09|10.94|12.07|10.92|0
1757019000000|2025-09-04 20:50:00|12.09|10.94|12.09|10.94|12.1|10.95|12.07|10.92|0
1757019300000|2025-09-04 20:55:00|12.41|10.61|12.44|10.64|12.45|10.65|12.4|10.6|0
1757019600000|2025-09-04 21:00:00|12.42|10.62|12.44|10.64|12.44|10.64|12.42|10.62|0
1757019900000|2025-09-04 21:05:00|12.43|10.63|12.42|10.62|12.44|10.64|12.41|10.61|0
1757020200000|2025-09-04 21:10:00|12.41|10.61|12.42|10.62|12.42|10.62|12.4|10.6|0
1757020500000|2025-09-04 21:15:00|12.41|10.61|12.4|10.6|12.41|10.61|12.4|10.6|0
1757020800000|2025-09-04 21:20:00|12.39|10.59|12.38|10.58|12.39|10.59|12.38|10.58|0
1757021100000|2025-09-04 21:25:00|12.39|10.59|12.37|10.57|12.39|10.59|12.37|10.57|0
1757021700000|2025-09-04 21:35:00|12.38|10.58|12.37|10.57|12.38|10.58|12.37|10.57|0
1757022000000|2025-09-04 21:40:00|12.36|10.56|12.37|10.57|12.38|10.58|12.36|10.56|0
1757022300000|2025-09-04 21:45:00|12.38|10.58|12.39|10.59|12.4|10.6|12.38|10.58|0
1757022600000|2025-09-04 21:50:00|12.38|10.58|12.37|10.57|12.38|10.58|12.37|10.57|0
1757022900000|2025-09-04 21:55:00|12.36|10.56|12.37|10.57|12.38|10.58|12.36|10.56|0
1757023200000|2025-09-04 22:00:00|12.41|10.61|12.35|10.55|12.42|10.62|12.34|10.54|0
1757023500000|2025-09-04 22:05:00|12.36|10.56|12.36|10.56|12.37|10.57|12.33|10.53|0
1757023800000|2025-09-04 22:10:00|12.37|10.57|12.37|10.57|12.37|10.57|12.36|10.56|0
1757024100000|2025-09-04 22:15:00|12.36|10.56|12.34|10.54|12.37|10.57|12.32|10.52|0
1757024400000|2025-09-04 22:20:00|12.35|10.55|12.36|10.56|12.36|10.56|12.34|10.54|0
1757024700000|2025-09-04 22:25:00|12.35|10.55|12.38|10.58|12.38|10.58|12.35|10.55|0
1757025000000|2025-09-04 22:30:00|12.39|10.59|12.39|10.59|12.4|10.6|12.37|10.57|0
1757025300000|2025-09-04 22:35:00|12.4|10.6|12.37|10.57|12.4|10.6|12.37|10.57|0
1757025600000|2025-09-04 22:40:00|12.38|10.58|12.38|10.58|12.39|10.59|12.37|10.57|0
1757025900000|2025-09-04 22:45:00|12.37|10.57|12.35|10.55|12.38|10.58|12.34|10.54|0
1757026200000|2025-09-04 22:50:00|12.36|10.56|12.36|10.56|12.37|10.57|12.35|10.55|0
1757026500000|2025-09-04 22:55:00|12.35|10.55|12.34|10.54|12.35|10.55|12.33|10.53|0
1757026800000|2025-09-04 23:00:00|12.33|10.53|12.35|10.55|12.35|10.55|12.32|10.52|0
1757027100000|2025-09-04 23:05:00|12.34|10.54|12.32|10.52|12.34|10.54|12.32|10.52|0
1757027400000|2025-09-04 23:10:00|12.33|10.53|12.32|10.52|12.34|10.54|12.32|10.52|0
1757027700000|2025-09-04 23:15:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1757028000000|2025-09-04 23:20:00|12.34|10.54|12.33|10.53|12.34|10.54|12.33|10.53|0
1757028300000|2025-09-04 23:25:00|12.32|10.52|12.32|10.52|12.33|10.53|12.31|10.51|0
1757028600000|2025-09-04 23:30:00|12.31|10.51|12.33|10.53|12.34|10.54|12.31|10.51|0
1757028900000|2025-09-04 23:35:00|12.34|10.54|12.34|10.54|12.36|10.56|12.33|10.53|0
1757029200000|2025-09-04 23:40:00|12.35|10.55|12.35|10.55|12.35|10.55|12.34|10.54|0
1757029500000|2025-09-04 23:45:00|12.36|10.56|12.34|10.54|12.36|10.56|12.33|10.53|0
1757029800000|2025-09-04 23:50:00|12.35|10.55|12.31|10.51|12.35|10.55|12.31|10.51|0
1757030100000|2025-09-04 23:55:00|12.32|10.52|12.34|10.54|12.34|10.54|12.31|10.51|0
1757030400000|2025-09-05 00:00:00|12.35|10.55|12.35|10.55|12.36|10.56|12.32|10.52|0
1757030700000|2025-09-05 00:05:00|12.36|10.56|12.29|10.49|12.37|10.57|12.28|10.48|0
1757031000000|2025-09-05 00:10:00|12.28|10.48|12.28|10.48|12.3|10.5|12.28|10.48|0
1757031300000|2025-09-05 00:15:00|12.27|10.47|11.93|10.79|12.28|10.84|11.86|10.47|0
1757031600000|2025-09-05 00:20:00|11.94|10.8|11.99|10.85|12.01|10.86|11.94|10.8|0
1757031900000|2025-09-05 00:25:00|11.98|10.84|11.88|10.74|11.98|10.84|11.88|10.74|0
1757032200000|2025-09-05 00:30:00|11.89|10.75|11.99|10.85|11.99|10.85|11.88|10.74|0
1757032500000|2025-09-05 00:35:00|11.98|10.84|11.99|10.84|12|10.85|11.97|10.83|0
1757032800000|2025-09-05 00:40:00|11.98|10.85|11.99|10.85|12|10.85|11.97|10.83|0
1757033100000|2025-09-05 00:45:00|11.98|10.84|11.99|10.84|12|10.86|11.98|10.84|0
1757033400000|2025-09-05 00:50:00|12|10.85|11.98|10.83|12|10.86|11.98|10.83|0
1757033700000|2025-09-05 00:55:00|11.97|10.84|12|10.86|12.01|10.86|11.96|10.82|0
1757034000000|2025-09-05 01:00:00|11.99|10.85|11.93|10.79|11.99|10.85|11.93|10.79|0
1757034300000|2025-09-05 01:05:00|11.92|10.8|11.93|10.79|11.95|10.81|11.92|10.78|0
1757034600000|2025-09-05 01:10:00|11.92|10.8|11.93|10.79|11.94|10.8|11.92|10.78|0
1757034900000|2025-09-05 01:15:00|11.92|10.8|11.94|10.8|11.95|10.81|11.91|10.77|0
1757035200000|2025-09-05 01:20:00|11.93|10.79|11.91|10.78|11.94|10.81|11.91|10.78|0
1757035500000|2025-09-05 01:25:00|11.92|10.8|11.94|10.8|11.94|10.81|11.91|10.79|0
1757035800000|2025-09-05 01:30:00|11.95|10.81|11.99|10.85|11.99|10.85|11.93|10.79|0
1757036100000|2025-09-05 01:35:00|11.94|10.8|11.94|10.8|11.99|10.85|11.93|10.8|0
1757036400000|2025-09-05 01:40:00|11.95|10.81|11.94|10.8|11.95|10.81|11.92|10.79|0
1757036700000|2025-09-05 01:45:00|11.93|10.81|11.93|10.8|11.95|10.81|11.88|10.75|0
1757037000000|2025-09-05 01:50:00|11.95|10.81|11.88|10.75|11.95|10.81|11.87|10.74|0
1757037300000|2025-09-05 01:55:00|11.87|10.74|11.94|10.8|11.94|10.8|11.87|10.74|0
1757037600000|2025-09-05 02:00:00|11.88|10.75|11.88|10.75|11.9|10.76|11.87|10.74|0
1757037900000|2025-09-05 02:05:00|11.87|10.74|11.87|10.74|11.89|10.76|11.87|10.74|0
1757038200000|2025-09-05 02:10:00|11.88|10.75|11.9|10.76|11.9|10.76|11.87|10.74|0
1757038500000|2025-09-05 02:15:00|11.89|10.75|11.92|10.79|11.93|10.8|11.87|10.74|0
1757038800000|2025-09-05 02:20:00|11.94|10.8|11.89|10.76|11.94|10.8|11.88|10.75|0
1757039100000|2025-09-05 02:25:00|11.9|10.77|11.99|10.85|12|10.86|11.9|10.77|0
1757039400000|2025-09-05 02:30:00|11.98|10.84|11.94|10.81|12|10.86|11.94|10.81|0
1757039700000|2025-09-05 02:35:00|11.93|10.8|11.88|10.75|11.93|10.8|11.88|10.75|0
1757040000000|2025-09-05 02:40:00|11.87|10.74|11.87|10.74|11.88|10.75|11.86|10.73|0
1757040300000|2025-09-05 02:45:00|11.88|10.75|11.87|10.74|11.89|10.75|11.86|10.73|0
1757040600000|2025-09-05 02:50:00|11.89|10.75|11.88|10.75|11.89|10.76|11.82|10.7|0
1757040900000|2025-09-05 02:55:00|11.89|10.76|11.88|10.75|12.03|10.88|11.87|10.74|0
1757041200000|2025-09-05 03:00:00|11.89|10.76|11.99|10.85|11.99|10.85|11.87|10.74|0
1757041500000|2025-09-05 03:05:00|11.94|10.84|11.89|10.76|11.95|10.85|11.88|10.75|0
1757041800000|2025-09-05 03:10:00|11.9|10.75|11.99|10.85|11.99|10.85|11.88|10.75|0
1757042100000|2025-09-05 03:15:00|11.93|10.8|11.93|10.8|11.96|10.82|11.92|10.79|0
1757042400000|2025-09-05 03:20:00|11.94|10.79|11.93|10.8|11.95|10.81|11.93|10.79|0
1757042700000|2025-09-05 03:25:00|11.94|10.81|11.93|10.79|11.94|10.81|11.88|10.74|0
1757043000000|2025-09-05 03:30:00|11.92|10.8|11.93|10.8|11.95|10.81|11.92|10.79|0
1757043300000|2025-09-05 03:35:00|11.89|10.79|11.89|10.76|11.89|10.79|11.87|10.74|0
1757043600000|2025-09-05 03:40:00|11.87|10.74|11.87|10.74|11.89|10.76|11.86|10.73|0
1757043900000|2025-09-05 03:45:00|11.88|10.75|11.88|10.75|11.88|10.75|11.87|10.75|0
1757044200000|2025-09-05 03:50:00|11.87|10.74|11.87|10.74|11.88|10.75|11.87|10.74|0
1757044500000|2025-09-05 03:55:00|11.88|10.75|11.88|10.75|11.88|10.75|11.87|10.74|0
1757044800000|2025-09-05 04:00:00|11.89|10.74|11.88|10.74|11.89|10.75|11.88|10.74|0
1757045100000|2025-09-05 04:05:00|11.87|10.75|11.87|10.74|11.88|10.75|11.82|10.7|0
1757045400000|2025-09-05 04:10:00|11.88|10.75|11.89|10.76|11.89|10.76|11.82|10.7|0
1757045700000|2025-09-05 04:15:00|11.88|10.75|11.83|10.7|11.89|10.76|11.83|10.7|0
1757046000000|2025-09-05 04:20:00|11.88|10.75|11.87|10.74|11.89|10.76|11.87|10.74|0
1757046300000|2025-09-05 04:25:00|11.88|10.75|11.89|10.76|11.89|10.76|11.87|10.74|0
1757046600000|2025-09-05 04:30:00|11.88|10.75|11.89|10.75|11.9|10.76|11.87|10.74|0
1757046900000|2025-09-05 04:35:00|11.88|10.74|11.88|10.75|11.89|10.76|11.87|10.74|0
1757047200000|2025-09-05 04:40:00|11.89|10.76|11.88|10.75|11.9|10.77|11.88|10.75|0
1757047500000|2025-09-05 04:45:00|11.89|10.76|11.89|10.75|11.9|10.76|11.88|10.75|0
1757047800000|2025-09-05 04:50:00|11.88|10.76|11.88|10.75|11.89|10.76|11.88|10.75|0
1757048100000|2025-09-05 04:55:00|11.99|10.85|11.88|10.75|12|10.86|11.88|10.75|0
1757048400000|2025-09-05 05:00:00|11.85|10.72|11.87|10.74|11.87|10.74|11.84|10.72|0
1757048700000|2025-09-05 05:05:00|11.86|10.73|11.87|10.74|11.88|10.75|11.86|10.73|0
1757049000000|2025-09-05 05:10:00|11.86|10.73|11.87|10.74|11.88|10.74|11.86|10.73|0
1757049300000|2025-09-05 05:15:00|11.86|10.73|11.86|10.73|11.88|10.75|11.85|10.72|0
1757049600000|2025-09-05 05:20:00|11.87|10.74|11.88|10.74|11.89|10.76|11.86|10.73|0
1757049900000|2025-09-05 05:25:00|11.87|10.75|11.87|10.74|11.88|10.75|11.86|10.73|0
1757050200000|2025-09-05 05:30:00|11.86|10.73|11.86|10.73|11.87|10.74|11.82|10.69|0
1757050500000|2025-09-05 05:35:00|11.81|10.69|11.84|10.71|11.84|10.71|11.75|10.63|0
1757050800000|2025-09-05 05:40:00|11.85|10.72|11.82|10.69|11.92|10.79|11.81|10.68|0
1757051100000|2025-09-05 05:45:00|11.83|10.7|11.83|10.7|11.84|10.71|11.81|10.68|0
1757051400000|2025-09-05 05:50:00|11.82|10.69|11.82|10.69|11.85|10.72|11.81|10.69|0
1757051700000|2025-09-05 05:55:00|11.81|10.7|11.82|10.7|11.84|10.71|11.81|10.69|0
1757052000000|2025-09-05 06:00:00|11.93|10.79|11.76|10.64|11.93|10.79|11.76|10.64|0
1757052300000|2025-09-05 06:05:00|11.77|10.65|11.71|10.6|11.79|10.66|11.7|10.58|0
1757052600000|2025-09-05 06:10:00|11.72|10.61|11.77|10.65|11.79|10.67|11.72|10.61|0
1757052900000|2025-09-05 06:15:00|11.78|10.66|11.76|10.64|11.78|10.66|11.75|10.63|0
1757053200000|2025-09-05 06:20:00|11.75|10.63|11.76|10.64|11.78|10.66|11.75|10.63|0
1757053500000|2025-09-05 06:25:00|11.77|10.65|11.73|10.61|11.78|10.66|11.72|10.6|0
1757053800000|2025-09-05 06:30:00|11.72|10.6|11.73|10.61|11.74|10.63|11.71|10.59|0
1757054100000|2025-09-05 06:35:00|11.72|10.62|11.77|10.65|11.79|10.67|11.72|10.61|0
1757054400000|2025-09-05 06:40:00|11.78|10.66|11.77|10.65|11.79|10.67|11.75|10.63|0
1757054700000|2025-09-05 06:45:00|11.76|10.64|11.76|10.64|11.79|10.66|11.76|10.64|0
1757055000000|2025-09-05 06:50:00|11.82|10.69|11.78|10.66|11.83|10.7|11.75|10.63|0
1757055300000|2025-09-05 06:55:00|11.77|10.65|11.76|10.64|11.79|10.66|11.71|10.6|0
1757055600000|2025-09-05 07:00:00|11.75|10.66|11.89|10.75|11.89|10.75|11.75|10.63|0
1757055900000|2025-09-05 07:05:00|11.88|10.74|11.87|10.74|11.91|10.77|11.84|10.71|0
1757056200000|2025-09-05 07:10:00|11.88|10.75|11.88|10.74|11.89|10.76|11.86|10.73|0
1757056500000|2025-09-05 07:15:00|11.87|10.75|11.87|10.74|11.9|10.77|11.86|10.73|0
1757056800000|2025-09-05 07:20:00|11.88|10.75|11.88|10.75|11.93|10.79|11.85|10.72|0
1757057100000|2025-09-05 07:25:00|11.87|10.74|11.93|10.79|11.94|10.8|11.86|10.73|0
1757057400000|2025-09-05 07:30:00|11.92|10.78|11.91|10.78|11.94|10.81|11.91|10.78|0
1757057700000|2025-09-05 07:35:00|11.92|10.79|11.87|10.74|11.93|10.79|11.85|10.72|0
1757058000000|2025-09-05 07:40:00|11.86|10.73|11.88|10.75|11.89|10.76|11.84|10.72|0
1757058300000|2025-09-05 07:45:00|11.89|10.76|11.87|10.74|11.89|10.76|11.87|10.74|0
1757058600000|2025-09-05 07:50:00|11.85|10.73|11.88|10.75|11.89|10.75|11.85|10.73|0
1757058900000|2025-09-05 07:55:00|11.87|10.74|11.89|10.76|11.89|10.76|11.86|10.73|0
1757059200000|2025-09-05 08:00:00|11.88|10.75|11.88|10.75|11.91|10.77|11.85|10.72|0
1757059500000|2025-09-05 08:05:00|11.87|10.74|11.81|10.69|11.89|10.75|11.81|10.69|0
1757059800000|2025-09-05 08:10:00|11.82|10.7|11.87|10.74|11.89|10.76|11.81|10.69|0
1757060100000|2025-09-05 08:15:00|11.88|10.73|11.82|10.69|11.88|10.73|11.8|10.68|0
1757060400000|2025-09-05 08:20:00|11.83|10.7|11.81|10.69|11.83|10.71|11.8|10.68|0
1757060700000|2025-09-05 08:25:00|11.82|10.68|11.77|10.65|11.84|10.71|11.77|10.65|0
1757061000000|2025-09-05 08:30:00|11.76|10.64|11.76|10.64|11.78|10.66|11.76|10.64|0
1757061300000|2025-09-05 08:35:00|11.77|10.65|11.72|10.61|11.77|10.65|11.7|10.59|0
1757061600000|2025-09-05 08:40:00|11.73|10.62|11.72|10.61|11.84|10.71|11.71|10.6|0
1757061900000|2025-09-05 08:45:00|11.73|10.62|11.78|10.65|11.82|10.7|11.73|10.62|0
1757062200000|2025-09-05 08:50:00|11.83|10.7|11.82|10.69|11.83|10.71|11.81|10.68|0
1757062500000|2025-09-05 08:55:00|11.81|10.65|11.82|10.69|11.82|10.69|11.74|10.63|0
1757062800000|2025-09-05 09:00:00|11.81|10.68|11.76|10.64|11.82|10.69|11.71|10.59|0
1757063100000|2025-09-05 09:05:00|11.75|10.63|11.77|10.65|11.78|10.66|11.75|10.63|0
1757063400000|2025-09-05 09:10:00|11.78|10.66|11.77|10.65|11.83|10.71|11.76|10.64|0
1757063700000|2025-09-05 09:15:00|11.76|10.64|11.77|10.65|11.78|10.66|11.76|10.64|0
1757064000000|2025-09-05 09:20:00|11.82|10.69|11.82|10.69|11.83|10.7|11.81|10.68|0
1757064300000|2025-09-05 09:25:00|11.81|10.68|11.83|10.7|11.83|10.71|11.77|10.65|0
1757064600000|2025-09-05 09:30:00|11.84|10.71|11.82|10.69|11.84|10.71|11.76|10.64|0
1757064900000|2025-09-05 09:35:00|11.81|10.7|11.81|10.69|11.83|10.7|11.76|10.64|0
1757065200000|2025-09-05 09:40:00|11.82|10.7|11.82|10.7|11.84|10.71|11.79|10.67|0
1757065500000|2025-09-05 09:45:00|11.83|10.69|11.82|10.69|11.83|10.7|11.81|10.68|0
1757065800000|2025-09-05 09:50:00|11.81|10.7|11.82|10.69|11.82|10.7|11.81|10.69|0
1757066100000|2025-09-05 09:55:00|11.83|10.7|11.82|10.69|11.83|10.7|11.81|10.68|0
1757066400000|2025-09-05 10:00:00|11.83|10.7|11.81|10.69|11.84|10.71|11.81|10.68|0
1757066700000|2025-09-05 10:05:00|11.82|10.7|11.87|10.74|11.88|10.75|11.82|10.7|0
1757067000000|2025-09-05 10:10:00|11.86|10.73|11.82|10.7|11.88|10.75|11.81|10.68|0
1757067300000|2025-09-05 10:15:00|11.83|10.71|11.83|10.7|11.83|10.71|11.8|10.68|0
1757067600000|2025-09-05 10:20:00|11.84|10.71|11.76|10.64|11.84|10.71|11.71|10.6|0
1757067900000|2025-09-05 10:25:00|11.77|10.65|11.78|10.66|11.78|10.66|11.72|10.6|0
1757068200000|2025-09-05 10:30:00|11.77|10.65|11.77|10.65|11.78|10.66|11.72|10.6|0
1757068500000|2025-09-05 10:35:00|11.78|10.66|11.77|10.65|11.78|10.66|11.75|10.63|0
1757068800000|2025-09-05 10:40:00|11.76|10.64|11.77|10.65|11.78|10.66|11.75|10.63|0
1757069100000|2025-09-05 10:45:00|11.78|10.66|11.77|10.65|11.79|10.67|11.71|10.6|0
1757069400000|2025-09-05 10:50:00|11.78|10.66|11.73|10.61|11.78|10.66|11.72|10.6|0
1757069700000|2025-09-05 10:55:00|11.72|10.6|11.82|10.7|11.83|10.71|11.71|10.6|0
1757070000000|2025-09-05 11:00:00|11.83|10.69|11.82|10.69|11.83|10.71|11.76|10.64|0
1757070300000|2025-09-05 11:05:00|11.83|10.7|11.76|10.64|11.83|10.71|11.76|10.64|0
1757070600000|2025-09-05 11:10:00|11.77|10.65|11.72|10.6|11.78|10.66|11.72|10.6|0
1757070900000|2025-09-05 11:15:00|11.71|10.61|11.73|10.61|11.73|10.62|11.71|10.6|0
1757071200000|2025-09-05 11:20:00|11.72|10.6|11.77|10.65|11.78|10.66|11.71|10.59|0
1757071500000|2025-09-05 11:25:00|11.78|10.66|11.78|10.65|11.79|10.66|11.76|10.64|0
1757071800000|2025-09-05 11:30:00|11.79|10.66|11.82|10.69|11.85|10.72|11.79|10.66|0
1757072100000|2025-09-05 11:35:00|11.81|10.7|11.83|10.71|11.84|10.71|11.81|10.68|0
1757072400000|2025-09-05 11:40:00|11.84|10.7|11.82|10.69|11.84|10.71|11.8|10.68|0
1757072700000|2025-09-05 11:45:00|11.81|10.7|11.82|10.69|11.83|10.71|11.81|10.68|0
1757073000000|2025-09-05 11:50:00|11.81|10.7|11.83|10.7|11.83|10.7|11.8|10.68|0
1757073300000|2025-09-05 11:55:00|11.84|10.71|11.93|10.79|11.95|10.82|11.81|10.68|0
1757073600000|2025-09-05 12:00:00|11.91|10.78|11.87|10.74|11.96|10.82|11.86|10.73|0
1757073900000|2025-09-05 12:05:00|11.86|10.73|12.02|10.87|12.04|10.89|11.86|10.73|0
1757074200000|2025-09-05 12:10:00|12|10.86|12.02|10.87|12.08|10.93|12|10.86|0
1757074500000|2025-09-05 12:15:00|12.01|10.88|12.03|10.89|12.05|10.9|12|10.86|0
1757074800000|2025-09-05 12:20:00|12.02|10.88|12.08|10.93|12.14|10.99|12.01|10.87|0
1757075100000|2025-09-05 12:25:00|12.07|10.92|12.08|10.93|12.09|10.94|12.05|10.9|0
1757075400000|2025-09-05 12:30:00|12.3|11.13|11.58|10.48|12.41|11.23|11.57|10.46|0
1757075700000|2025-09-05 12:35:00|11.56|10.46|11.58|10.48|11.65|10.54|11.44|10.35|0
1757076000000|2025-09-05 12:40:00|11.57|10.47|11.54|10.44|11.73|10.62|11.53|10.43|0
1757076300000|2025-09-05 12:45:00|11.53|10.43|11.53|10.44|11.58|10.48|11.49|10.4|0
1757076600000|2025-09-05 12:50:00|11.54|10.45|11.44|10.35|11.56|10.46|11.41|10.32|0
1757076900000|2025-09-05 12:55:00|11.45|10.36|11.43|10.35|11.5|10.41|11.42|10.33|0
1757077200000|2025-09-05 13:00:00|11.42|10.33|11.34|10.26|11.46|10.37|11.32|10.24|0
1757077500000|2025-09-05 13:05:00|11.33|10.25|11.29|10.21|11.34|10.26|11.26|10.19|0
1757077800000|2025-09-05 13:10:00|11.28|10.22|11.28|10.2|11.35|10.27|11.26|10.19|0
1757078100000|2025-09-05 13:15:00|11.29|10.21|11.24|10.17|11.38|10.3|11.24|10.17|0
1757078400000|2025-09-05 13:20:00|11.28|10.21|11.28|10.21|11.31|10.24|11.26|10.19|0
1757078700000|2025-09-05 13:25:00|11.29|10.22|12.12|10.97|12.13|10.97|11.29|10.22|0
1757079000000|2025-09-05 13:30:00|11.27|10.19|11.31|10.23|11.34|10.26|11.09|10.04|0
1757079300000|2025-09-05 13:35:00|11.28|10.21|11.39|10.31|11.4|10.32|11.26|10.19|0
1757079600000|2025-09-05 13:40:00|11.41|10.33|11.28|10.21|11.42|10.33|11.25|10.18|0
1757079900000|2025-09-05 13:45:00|11.26|10.19|11.19|10.12|11.42|10.33|11.18|10.11|0
1757080200000|2025-09-05 13:50:00|11.18|10.14|11.39|10.3|11.43|10.34|11.18|10.12|0
1757080500000|2025-09-05 13:55:00|11.38|10.31|11.36|10.28|11.49|10.39|11.35|10.27|0
1757080800000|2025-09-05 14:00:00|11.37|10.29|11.37|10.29|11.61|10.5|11.34|10.26|0
1757081100000|2025-09-05 14:05:00|11.38|10.28|11.48|10.38|11.53|10.43|11.37|10.28|0
1757081400000|2025-09-05 14:10:00|11.47|10.36|11.69|10.57|11.69|10.58|11.45|10.36|0
1757081700000|2025-09-05 14:15:00|11.7|10.58|12.17|11.01|12.18|11.02|11.69|10.57|0
1757082000000|2025-09-05 14:20:00|12.14|10.98|12.43|11.24|12.43|11.25|11.97|10.83|0
1757082300000|2025-09-05 14:25:00|12.41|11.23|12.51|11.32|12.67|11.46|12.34|11.17|0
1757082600000|2025-09-05 14:30:00|12.52|11.33|12.62|11.42|12.69|11.48|12.49|11.3|0
1757082900000|2025-09-05 14:35:00|12.61|11.41|12.81|11.59|12.89|11.66|12.58|11.38|0
1757083200000|2025-09-05 14:40:00|12.82|11.6|12.83|11.61|12.95|11.72|12.69|11.48|0
1757083500000|2025-09-05 14:45:00|12.86|11.63|12.93|11.7|13.02|11.78|12.83|11.61|0
1757083800000|2025-09-05 14:50:00|12.95|11.71|12.61|11.41|13.07|11.82|12.61|11.41|0
1757084100000|2025-09-05 14:55:00|12.64|11.44|12.98|11.74|12.99|11.75|12.5|11.31|0
1757084400000|2025-09-05 15:00:00|12.97|11.76|13.08|11.84|13.14|11.89|12.91|11.68|0
1757084700000|2025-09-05 15:05:00|13.09|11.85|13.11|11.86|13.2|11.94|12.93|11.7|0
1757085000000|2025-09-05 15:10:00|13.12|11.87|12.91|11.68|13.35|12.08|12.89|11.66|0
1757085300000|2025-09-05 15:15:00|12.9|11.67|12.92|11.69|12.93|11.69|12.78|11.57|0
1757085600000|2025-09-05 15:20:00|12.91|11.68|12.6|11.4|12.94|11.71|12.58|11.38|0
1757085900000|2025-09-05 15:25:00|12.61|11.41|12.52|11.33|12.68|11.47|12.48|11.29|0
1757086200000|2025-09-05 15:30:00|12.51|11.32|12.56|11.37|12.66|11.46|12.46|11.27|0
1757086500000|2025-09-05 15:35:00|12.53|11.33|12.43|11.24|12.53|11.33|12.38|11.2|0
1757086800000|2025-09-05 15:40:00|12.42|11.23|12.32|11.15|12.42|11.24|12.27|11.1|0
1757087100000|2025-09-05 15:45:00|12.34|11.16|12.38|11.2|12.54|11.35|12.33|11.16|0
1757087400000|2025-09-05 15:50:00|12.39|11.21|12.58|11.38|12.61|11.4|12.36|11.19|0
1757087700000|2025-09-05 15:55:00|12.59|11.39|12.6|11.4|12.67|11.47|12.49|11.3|0
1757088000000|2025-09-05 16:00:00|12.59|11.39|12.56|11.36|12.7|11.49|12.47|11.29|0
1757088300000|2025-09-05 16:05:00|12.6|11.4|12.49|11.3|12.65|11.45|12.45|11.26|0
1757088600000|2025-09-05 16:10:00|12.48|11.29|12.29|11.12|12.49|11.3|12.25|11.08|0
1757088900000|2025-09-05 16:15:00|12.3|11.13|12.43|11.24|12.47|11.28|12.27|11.11|0
1757089200000|2025-09-05 16:20:00|12.4|11.22|12.46|11.27|12.63|11.43|12.38|11.2|0
1757089500000|2025-09-05 16:25:00|12.4|11.22|12.56|11.37|12.6|11.4|12.4|11.22|0
1757089800000|2025-09-05 16:30:00|12.55|11.35|12.58|11.38|12.61|11.41|12.43|11.25|0
1757090100000|2025-09-05 16:35:00|12.57|11.37|12.57|11.38|12.67|11.47|12.54|11.34|0
1757090400000|2025-09-05 16:40:00|12.6|11.4|12.42|11.24|12.6|11.4|12.41|11.23|0
1757090700000|2025-09-05 16:45:00|12.45|11.27|12.55|11.36|12.58|11.38|12.37|11.2|0
1757091000000|2025-09-05 16:50:00|12.57|11.37|12.52|11.33|12.6|11.4|12.5|11.31|0
1757091300000|2025-09-05 16:55:00|12.53|11.34|12.39|11.21|12.59|11.39|12.37|11.19|0
1757091600000|2025-09-05 17:00:00|12.4|11.22|12.59|11.39|12.59|11.39|12.37|11.2|0
1757091900000|2025-09-05 17:05:00|12.57|11.37|12.48|11.29|12.69|11.49|12.48|11.29|0
1757092200000|2025-09-05 17:10:00|12.5|11.31|12.4|11.22|12.54|11.35|12.36|11.18|0
1757092500000|2025-09-05 17:15:00|12.41|11.21|12.43|11.25|12.47|11.28|12.33|11.16|0
1757092800000|2025-09-05 17:20:00|12.44|11.26|12.34|11.16|12.44|11.26|12.32|11.15|0
1757093100000|2025-09-05 17:25:00|12.32|11.15|12.41|11.23|12.5|11.31|12.28|11.11|0
1757093400000|2025-09-05 17:30:00|12.44|11.26|12.41|11.23|12.5|11.31|12.38|11.2|0
1757093700000|2025-09-05 17:35:00|12.42|11.24|12.58|11.38|12.58|11.38|12.4|11.22|0
1757094000000|2025-09-05 17:40:00|12.57|11.37|12.71|11.5|12.85|11.63|12.54|11.34|0
1757094300000|2025-09-05 17:45:00|12.73|11.51|12.71|11.5|12.76|11.55|12.6|11.4|0
1757094600000|2025-09-05 17:50:00|12.72|11.51|12.76|11.55|12.83|11.61|12.67|11.47|0
1757094900000|2025-09-05 17:55:00|12.73|11.52|12.72|11.51|12.8|11.58|12.67|11.47|0
1757095200000|2025-09-05 18:00:00|12.7|11.49|12.79|11.57|12.8|11.58|12.64|11.44|0
1757095500000|2025-09-05 18:05:00|12.78|11.56|12.73|11.52|12.78|11.56|12.66|11.46|0
1757095800000|2025-09-05 18:10:00|12.74|11.53|12.69|11.48|12.74|11.53|12.63|11.43|0
1757096100000|2025-09-05 18:15:00|12.65|11.44|12.47|11.28|12.66|11.45|12.46|11.27|0
1757096400000|2025-09-05 18:20:00|12.46|11.27|12.57|11.38|12.58|11.38|12.4|11.22|0
1757096700000|2025-09-05 18:25:00|12.56|11.37|12.45|11.27|12.63|11.43|12.45|11.26|0
1757097000000|2025-09-05 18:30:00|12.46|11.26|12.34|11.17|12.46|11.27|12.25|11.09|0
1757097300000|2025-09-05 18:35:00|12.33|11.15|12.3|11.13|12.37|11.19|12.29|11.12|0
1757097600000|2025-09-05 18:40:00|12.29|11.12|12.31|11.13|12.41|11.23|12.27|11.1|0
1757097900000|2025-09-05 18:45:00|12.3|11.12|12.31|11.14|12.32|11.15|12.26|11.09|0
1757098200000|2025-09-05 18:50:00|12.3|11.13|12.31|11.14|12.34|11.16|12.24|11.07|0
1757098500000|2025-09-05 18:55:00|12.32|11.15|12.25|11.08|12.33|11.15|12.18|11.02|0
1757098800000|2025-09-05 19:00:00|12.26|11.09|12.24|11.08|12.32|11.15|12.22|11.05|0
1757099100000|2025-09-05 19:05:00|12.23|11.07|12.18|11.02|12.26|11.09|12.12|10.97|0
1757099400000|2025-09-05 19:10:00|12.17|11.01|12.2|11.04|12.22|11.06|12.12|10.97|0
1757099700000|2025-09-05 19:15:00|12.19|11.03|12.12|10.97|12.2|11.04|12.05|10.91|0
1757100000000|2025-09-05 19:20:00|12.11|10.95|12.04|10.89|12.12|10.97|12|10.86|0
1757100300000|2025-09-05 19:25:00|12.03|10.88|12.09|10.94|12.09|10.94|12.02|10.88|0
1757100600000|2025-09-05 19:30:00|12.08|10.93|12.15|10.99|12.24|11.08|12.08|10.93|0
1757100900000|2025-09-05 19:35:00|12.14|10.97|12.07|10.92|12.14|10.99|12.06|10.91|0
1757101200000|2025-09-05 19:40:00|12.06|10.91|12.2|11.04|12.23|11.07|12.06|10.91|0
1757101500000|2025-09-05 19:45:00|12.19|11.03|12.14|10.99|12.22|11.06|12.11|10.96|0
1757101800000|2025-09-05 19:50:00|12.15|10.98|12.23|11.06|12.28|11.11|12.13|10.98|0
1757102100000|2025-09-05 19:55:00|12.21|11.05|12.16|11|12.3|11.12|12.1|10.94|0
1757102400000|2025-09-05 20:00:00|12.13|10.97|12.16|11|12.18|11.02|12.13|10.97|0
1757102700000|2025-09-05 20:05:00|12.17|11.01|12.15|10.99|12.17|11.01|12.13|10.98|0
1757103000000|2025-09-05 20:10:00|12.14|11|12.14|10.98|12.2|11.04|12.13|10.98|0
1757290500000|2025-09-08 00:15:00|11.79|10.67|11.78|10.66|11.85|10.72|11.78|10.65|0
1757290800000|2025-09-08 00:20:00|11.84|10.71|11.82|10.69|11.84|10.72|11.8|10.68|0
1757291100000|2025-09-08 00:25:00|11.81|10.7|11.88|10.75|11.91|10.77|11.81|10.68|0
1757291400000|2025-09-08 00:30:00|11.89|10.74|11.88|10.75|11.91|10.78|11.88|10.74|0
1757291700000|2025-09-08 00:35:00|11.89|10.76|11.88|10.75|11.91|10.77|11.87|10.74|0
1757292000000|2025-09-08 00:40:00|11.89|10.76|11.91|10.77|11.91|10.78|11.88|10.75|0
1757292300000|2025-09-08 00:45:00|11.9|10.78|11.89|10.76|11.96|10.82|11.89|10.76|0
1757292600000|2025-09-08 00:50:00|11.88|10.75|11.9|10.76|11.92|10.78|11.88|10.75|0
1757292900000|2025-09-08 00:55:00|11.89|10.77|11.89|10.76|11.91|10.77|11.88|10.75|0
1757293200000|2025-09-08 01:00:00|11.88|10.75|11.88|10.75|11.91|10.78|11.87|10.74|0
1757293500000|2025-09-08 01:05:00|11.87|10.74|11.89|10.76|11.91|10.77|11.86|10.73|0
1757293800000|2025-09-08 01:10:00|11.88|10.75|11.9|10.77|11.9|10.77|11.87|10.74|0
1757294100000|2025-09-08 01:15:00|11.91|10.78|11.9|10.76|11.91|10.78|11.88|10.75|0
1757294400000|2025-09-08 01:20:00|11.89|10.77|11.88|10.75|11.91|10.78|11.87|10.74|0
1757294700000|2025-09-08 01:25:00|11.87|10.74|11.9|10.76|11.9|10.76|11.87|10.74|0
1757295000000|2025-09-08 01:30:00|11.89|10.75|11.89|10.75|11.9|10.76|11.87|10.74|0
1757295300000|2025-09-08 01:35:00|11.88|10.74|11.83|10.7|11.9|10.77|11.82|10.69|0
1757295600000|2025-09-08 01:40:00|11.78|10.66|11.79|10.67|11.79|10.67|11.77|10.65|0
1757295900000|2025-09-08 01:45:00|11.8|10.68|11.78|10.66|11.8|10.68|11.77|10.65|0
1757296200000|2025-09-08 01:50:00|11.79|10.67|11.79|10.67|11.81|10.68|11.77|10.65|0
1757296500000|2025-09-08 01:55:00|11.8|10.66|11.79|10.67|11.8|10.68|11.78|10.66|0
1757296800000|2025-09-08 02:00:00|11.78|10.66|11.89|10.76|11.91|10.78|11.78|10.65|0
1757297100000|2025-09-08 02:05:00|11.88|10.75|11.89|10.76|11.9|10.77|11.87|10.74|0
1757297400000|2025-09-08 02:10:00|11.9|10.77|11.89|10.75|11.91|10.78|11.88|10.75|0
1757297700000|2025-09-08 02:15:00|11.88|10.74|11.95|10.81|11.95|10.81|11.87|10.74|0
1757298000000|2025-09-08 02:20:00|11.96|10.82|11.94|10.8|11.96|10.82|11.93|10.79|0
1757298300000|2025-09-08 02:25:00|11.93|10.81|11.95|10.81|11.95|10.81|11.92|10.79|0
1757298600000|2025-09-08 02:30:00|11.94|10.8|11.93|10.8|11.95|10.81|11.92|10.79|0
1757298900000|2025-09-08 02:35:00|11.94|10.81|11.95|10.81|11.96|10.82|11.93|10.79|0
1757299200000|2025-09-08 02:40:00|11.94|10.8|11.95|10.81|11.95|10.81|11.93|10.8|0
1757299500000|2025-09-08 02:45:00|11.94|10.8|11.95|10.81|11.96|10.82|11.93|10.8|0
1757299800000|2025-09-08 02:50:00|11.94|10.8|11.95|10.81|11.96|10.82|11.93|10.79|0
1757300100000|2025-09-08 02:55:00|11.94|10.8|11.95|10.81|11.95|10.82|11.93|10.79|0
1757300400000|2025-09-08 03:00:00|11.94|10.8|11.89|10.76|11.94|10.81|11.88|10.75|0
1757300700000|2025-09-08 03:05:00|11.88|10.75|11.83|10.71|11.95|10.81|11.83|10.71|0
1757301000000|2025-09-08 03:10:00|11.84|10.72|11.83|10.71|11.86|10.73|11.83|10.7|0
1757301300000|2025-09-08 03:15:00|11.84|10.7|11.84|10.72|11.85|10.72|11.82|10.7|0
1757301600000|2025-09-08 03:20:00|11.85|10.73|11.84|10.71|11.85|10.73|11.83|10.71|0
1757301900000|2025-09-08 03:25:00|11.83|10.72|11.83|10.7|11.85|10.72|11.83|10.7|0
1757302200000|2025-09-08 03:30:00|11.82|10.71|11.84|10.71|11.85|10.72|11.82|10.7|0
1757302500000|2025-09-08 03:35:00|11.83|10.7|11.85|10.72|11.85|10.73|11.83|10.7|0
1757302800000|2025-09-08 03:40:00|11.84|10.71|11.83|10.7|11.85|10.72|11.82|10.69|0
1757303100000|2025-09-08 03:45:00|11.84|10.71|11.9|10.77|11.92|10.78|11.83|10.7|0
1757303400000|2025-09-08 03:50:00|11.89|10.76|11.89|10.76|11.9|10.77|11.88|10.75|0
1757303700000|2025-09-08 03:55:00|11.88|10.75|11.9|10.76|11.9|10.77|11.87|10.74|0
1757304000000|2025-09-08 04:00:00|12.57|10.77|11.89|10.75|12.57|11.38|11.88|10.75|0
1757304300000|2025-09-08 04:05:00|11.88|10.74|11.89|10.76|11.91|10.77|11.87|10.74|0
1757304600000|2025-09-08 04:10:00|11.9|10.77|11.9|10.76|11.91|10.78|11.89|10.76|0
1757304900000|2025-09-08 04:15:00|11.91|10.77|11.93|10.79|11.95|10.81|11.88|10.75|0
1757305200000|2025-09-08 04:20:00|11.92|10.8|11.93|10.79|11.95|10.81|11.92|10.79|0
1757305500000|2025-09-08 04:25:00|11.92|10.81|11.93|10.79|11.95|10.81|11.92|10.79|0
1757305800000|2025-09-08 04:30:00|11.94|10.81|11.95|10.81|11.96|10.82|11.93|10.79|0
1757306100000|2025-09-08 04:35:00|11.96|10.82|11.95|10.81|11.97|10.83|11.93|10.8|0
1757306400000|2025-09-08 04:40:00|11.94|10.8|11.94|10.8|11.97|10.83|11.93|10.79|0
1757306700000|2025-09-08 04:45:00|11.93|10.79|11.95|10.81|11.97|10.83|11.93|10.79|0
1757307000000|2025-09-08 04:50:00|11.94|10.82|11.95|10.81|11.96|10.82|11.93|10.8|0
1757307300000|2025-09-08 04:55:00|11.94|10.8|11.96|10.82|11.96|10.82|11.93|10.8|0
1757307600000|2025-09-08 05:00:00|11.93|10.79|11.94|10.8|11.95|10.81|11.91|10.78|0
1757307900000|2025-09-08 05:05:00|11.93|10.79|11.92|10.79|11.96|10.82|11.92|10.79|0
1757308200000|2025-09-08 05:10:00|11.93|10.8|11.95|10.81|11.96|10.82|11.92|10.79|0
1757308500000|2025-09-08 05:15:00|11.96|10.82|11.95|10.81|11.96|10.82|11.92|10.79|0
1757308800000|2025-09-08 05:20:00|11.94|10.8|11.89|10.76|11.95|10.81|11.88|10.74|0
1757309100000|2025-09-08 05:25:00|11.9|10.77|11.88|10.74|11.9|10.77|11.88|10.74|0
1757309400000|2025-09-08 05:30:00|11.89|10.75|11.94|10.8|11.95|10.81|11.88|10.75|0
1757309700000|2025-09-08 05:35:00|11.93|10.79|11.94|10.8|11.96|10.82|11.92|10.78|0
1757310000000|2025-09-08 05:40:00|11.96|10.82|11.94|10.8|11.96|10.82|11.93|10.79|0
1757310300000|2025-09-08 05:45:00|11.93|10.81|11.94|10.8|11.96|10.82|11.92|10.79|0
1757310600000|2025-09-08 05:50:00|11.93|10.79|11.94|10.8|11.95|10.81|11.92|10.79|0
1757310900000|2025-09-08 05:55:00|11.93|10.79|11.94|10.8|11.95|10.81|11.91|10.78|0
1757311200000|2025-09-08 06:00:00|11.93|10.79|11.84|10.71|11.96|10.82|11.81|10.69|0
1757311500000|2025-09-08 06:05:00|11.83|10.72|11.95|10.81|11.97|10.83|11.81|10.69|0
1757311800000|2025-09-08 06:10:00|11.94|10.8|11.9|10.76|11.97|10.83|11.88|10.75|0
1757312100000|2025-09-08 06:15:00|11.89|10.77|11.9|10.77|11.92|10.78|11.88|10.75|0
1757312400000|2025-09-08 06:20:00|11.89|10.76|11.89|10.76|11.91|10.78|11.87|10.74|0
1757312700000|2025-09-08 06:25:00|11.88|10.75|11.84|10.71|11.91|10.77|11.82|10.7|0
1757313000000|2025-09-08 06:30:00|11.83|10.72|11.84|10.71|11.86|10.73|11.82|10.69|0
1757313300000|2025-09-08 06:35:00|11.85|10.72|11.84|10.71|11.85|10.73|11.83|10.7|0
1757313600000|2025-09-08 06:40:00|11.83|10.7|11.85|10.72|11.85|10.72|11.82|10.7|0
1757313900000|2025-09-08 06:45:00|11.86|10.73|11.83|10.7|11.86|10.73|11.81|10.68|0
1757314200000|2025-09-08 06:50:00|11.82|10.69|11.84|10.71|11.85|10.72|11.82|10.69|0
1757314500000|2025-09-08 06:55:00|11.85|10.72|11.83|10.71|11.86|10.73|11.82|10.69|0
1757314800000|2025-09-08 07:00:00|11.84|10.72|11.83|10.7|11.86|10.73|11.82|10.69|0
1757315100000|2025-09-08 07:05:00|11.82|10.69|11.78|10.65|11.86|10.73|11.78|10.65|0
1757315400000|2025-09-08 07:10:00|11.79|10.66|11.78|10.66|11.8|10.68|11.76|10.64|0
1757315700000|2025-09-08 07:15:00|11.77|10.65|11.8|10.67|11.81|10.68|11.76|10.64|0
1757316000000|2025-09-08 07:20:00|11.79|10.66|11.79|10.67|11.81|10.68|11.77|10.65|0
1757316300000|2025-09-08 07:25:00|11.8|10.66|11.79|10.66|11.8|10.67|11.77|10.65|0
1757316600000|2025-09-08 07:30:00|11.78|10.65|11.8|10.68|11.8|10.68|11.77|10.65|0
1757316900000|2025-09-08 07:35:00|11.79|10.67|11.72|10.61|11.81|10.68|11.72|10.6|0
1757317200000|2025-09-08 07:40:00|11.73|10.6|11.58|10.48|11.73|10.62|11.58|10.47|0
1757317500000|2025-09-08 07:45:00|11.59|10.47|11.6|10.49|11.61|10.5|11.57|10.47|0
1757317800000|2025-09-08 07:50:00|11.58|10.48|11.69|10.58|11.7|10.59|11.57|10.47|0
1757318100000|2025-09-08 07:55:00|11.7|10.59|11.74|10.62|11.75|10.63|11.69|10.59|0
1757318400000|2025-09-08 08:00:00|11.73|10.61|11.78|10.66|11.81|10.68|11.73|10.61|0
1757318700000|2025-09-08 08:05:00|11.77|10.65|11.75|10.63|11.78|10.66|11.71|10.6|0
1757319000000|2025-09-08 08:10:00|11.74|10.62|11.72|10.61|11.75|10.63|11.72|10.6|0
1757319300000|2025-09-08 08:15:00|11.73|10.6|11.68|10.57|11.74|10.63|11.67|10.56|0
1757319600000|2025-09-08 08:20:00|11.69|10.56|11.68|10.57|11.7|10.59|11.66|10.55|0
1757319900000|2025-09-08 08:25:00|11.67|10.56|11.68|10.57|11.7|10.58|11.66|10.55|0
1757320200000|2025-09-08 08:30:00|11.69|10.56|11.68|10.57|11.69|10.58|11.67|10.56|0
1757320500000|2025-09-08 08:35:00|11.67|10.56|11.67|10.56|11.69|10.58|11.67|10.55|0
1757320800000|2025-09-08 08:40:00|11.68|10.57|11.67|10.56|11.7|10.59|11.67|10.56|0
1757321100000|2025-09-08 08:45:00|11.68|10.55|11.69|10.57|11.7|10.58|11.67|10.55|0
1757321400000|2025-09-08 08:50:00|11.68|10.58|11.67|10.56|11.7|10.58|11.67|10.56|0
1757321700000|2025-09-08 08:55:00|11.68|10.57|11.68|10.56|11.69|10.57|11.67|10.56|0
1757322000000|2025-09-08 09:00:00|11.67|10.57|11.73|10.62|11.74|10.63|11.67|10.56|0
1757322300000|2025-09-08 09:05:00|11.74|10.61|11.79|10.67|11.79|10.67|11.73|10.61|0
1757322600000|2025-09-08 09:10:00|11.8|10.68|11.79|10.67|11.81|10.68|11.77|10.65|0
1757322900000|2025-09-08 09:15:00|11.78|10.66|11.79|10.66|11.79|10.67|11.77|10.65|0
1757323200000|2025-09-08 09:20:00|11.78|10.67|11.73|10.62|11.79|10.67|11.73|10.61|0
1757323500000|2025-09-08 09:25:00|11.72|10.61|11.74|10.62|11.75|10.63|11.72|10.61|0
1757323800000|2025-09-08 09:30:00|11.75|10.63|11.74|10.62|11.75|10.63|11.72|10.61|0
1757324100000|2025-09-08 09:35:00|11.68|10.57|11.68|10.57|11.7|10.58|11.68|10.57|0
1757324400000|2025-09-08 09:40:00|11.69|10.58|11.74|10.62|11.75|10.63|11.69|10.58|0
1757324700000|2025-09-08 09:45:00|11.73|10.63|11.73|10.61|11.74|10.63|11.71|10.6|0
1757325000000|2025-09-08 09:50:00|11.72|10.6|11.67|10.56|11.72|10.6|11.66|10.55|0
1757325300000|2025-09-08 09:55:00|11.68|10.57|11.68|10.57|11.7|10.58|11.67|10.56|0
1757325600000|2025-09-08 10:00:00|11.67|10.56|11.68|10.57|11.7|10.59|11.66|10.55|0
1757325900000|2025-09-08 10:05:00|11.69|10.52|11.67|10.56|11.69|10.57|11.62|10.51|0
1757326200000|2025-09-08 10:10:00|11.68|10.57|11.69|10.57|11.69|10.58|11.66|10.55|0
1757326500000|2025-09-08 10:15:00|11.7|10.58|11.68|10.57|11.7|10.58|11.67|10.56|0
1757326800000|2025-09-08 10:20:00|11.67|10.56|11.68|10.56|11.68|10.57|11.62|10.52|0
1757327100000|2025-09-08 10:25:00|11.69|10.57|11.67|10.56|11.69|10.58|11.66|10.55|0
1757327400000|2025-09-08 10:30:00|11.68|10.57|11.67|10.56|11.69|10.58|11.67|10.56|0
1757327700000|2025-09-08 10:35:00|11.68|10.57|11.69|10.57|11.74|10.62|11.62|10.51|0
1757328000000|2025-09-08 10:40:00|11.68|10.58|11.69|10.57|11.71|10.59|11.66|10.55|0
1757328300000|2025-09-08 10:45:00|11.7|10.58|11.68|10.57|11.71|10.59|11.67|10.56|0
1757328600000|2025-09-08 10:50:00|11.67|10.56|11.69|10.57|11.7|10.59|11.67|10.56|0
1757328900000|2025-09-08 10:55:00|11.68|10.58|11.69|10.57|11.7|10.58|11.67|10.56|0
1757329200000|2025-09-08 11:00:00|11.68|10.58|11.73|10.61|11.75|10.63|11.68|10.58|0
1757329500000|2025-09-08 11:05:00|11.72|10.62|11.67|10.56|11.75|10.63|11.66|10.55|0
1757329800000|2025-09-08 11:10:00|11.66|10.55|11.68|10.57|11.69|10.58|11.66|10.55|0
1757330100000|2025-09-08 11:15:00|11.67|10.56|11.68|10.57|11.7|10.58|11.66|10.55|0
1757330400000|2025-09-08 11:20:00|11.69|10.58|11.68|10.57|11.7|10.58|11.68|10.57|0
1757330700000|2025-09-08 11:25:00|11.69|10.56|11.63|10.52|11.69|10.57|11.62|10.51|0
1757331000000|2025-09-08 11:30:00|11.62|10.51|11.64|10.54|11.65|10.54|11.61|10.5|0
1757331300000|2025-09-08 11:35:00|11.63|10.52|11.63|10.52|11.65|10.54|11.61|10.5|0
1757331600000|2025-09-08 11:40:00|11.62|10.51|11.62|10.51|11.65|10.54|11.62|10.51|0
1757331900000|2025-09-08 11:45:00|11.63|10.52|11.62|10.52|11.69|10.57|11.62|10.51|0
1757332200000|2025-09-08 11:50:00|11.61|10.51|11.64|10.54|11.64|10.54|11.61|10.51|0
1757332500000|2025-09-08 11:55:00|11.63|10.52|11.74|10.62|11.74|10.63|11.61|10.5|0
1757332800000|2025-09-08 12:00:00|11.73|10.61|11.73|10.61|11.75|10.63|11.7|10.59|0
1757333100000|2025-09-08 12:05:00|11.74|10.62|11.73|10.61|11.76|10.64|11.72|10.6|0
1757333400000|2025-09-08 12:10:00|11.74|10.62|11.84|10.71|11.85|10.73|11.74|10.62|0
1757333700000|2025-09-08 12:15:00|11.85|10.72|11.83|10.71|11.85|10.72|11.81|10.69|0
1757334000000|2025-09-08 12:20:00|11.84|10.72|11.77|10.65|11.85|10.72|11.72|10.61|0
1757334300000|2025-09-08 12:25:00|11.73|10.61|11.72|10.61|11.74|10.63|11.71|10.6|0
1757334600000|2025-09-08 12:30:00|12.31|11.14|11.63|10.52|12.31|11.14|11.62|10.51|0
1757334900000|2025-09-08 12:35:00|11.62|10.53|11.61|10.51|11.68|10.57|11.61|10.51|0
1757335200000|2025-09-08 12:40:00|11.62|10.5|11.63|10.52|11.64|10.53|11.61|10.5|0
1757335500000|2025-09-08 12:45:00|11.62|10.51|11.53|10.43|11.63|10.53|11.51|10.41|0
1757335800000|2025-09-08 12:50:00|11.52|10.44|11.63|10.53|11.63|10.53|11.52|10.42|0
1757336100000|2025-09-08 12:55:00|11.62|10.52|11.63|10.53|11.64|10.54|11.57|10.47|0
1757336400000|2025-09-08 13:00:00|11.64|10.52|11.52|10.42|11.65|10.54|11.51|10.42|0
1757336700000|2025-09-08 13:05:00|11.51|10.43|11.54|10.44|11.54|10.44|11.51|10.41|0
1757337000000|2025-09-08 13:10:00|11.53|10.43|11.52|10.43|11.54|10.44|11.51|10.41|0
1757337300000|2025-09-08 13:15:00|11.53|10.42|11.53|10.43|11.54|10.44|11.5|10.4|0
1757337600000|2025-09-08 13:20:00|11.52|10.42|11.52|10.43|11.53|10.43|11.5|10.4|0
1757337900000|2025-09-08 13:25:00|11.53|10.44|11.88|10.75|11.88|10.75|11.53|10.44|0
1757338200000|2025-09-08 13:30:00|11.53|10.43|11.44|10.35|11.62|10.51|11.43|10.34|0
1757338500000|2025-09-08 13:35:00|11.43|10.34|11.52|10.42|11.54|10.44|11.3|10.23|0
1757338800000|2025-09-08 13:40:00|11.5|10.41|11.41|10.33|11.51|10.41|11.36|10.28|0
1757339100000|2025-09-08 13:45:00|11.42|10.34|11.42|10.33|11.58|10.47|11.4|10.32|0
1757339400000|2025-09-08 13:50:00|11.43|10.34|11.41|10.32|11.51|10.41|11.37|10.29|0
1757339700000|2025-09-08 13:55:00|11.4|10.33|11.48|10.38|11.49|10.39|11.34|10.26|0
1757340000000|2025-09-08 14:00:00|11.42|10.39|11.53|10.43|11.54|10.44|11.39|10.3|0
1757340300000|2025-09-08 14:05:00|11.52|10.44|11.48|10.39|11.53|10.44|11.38|10.3|0
1757340600000|2025-09-08 14:10:00|11.47|10.38|11.5|10.41|11.53|10.43|11.43|10.35|0
1757340900000|2025-09-08 14:15:00|11.54|10.44|11.59|10.49|11.64|10.53|11.45|10.36|0
1757341200000|2025-09-08 14:20:00|11.6|10.5|11.52|10.42|11.6|10.5|11.49|10.39|0
1757341500000|2025-09-08 14:25:00|11.51|10.41|11.36|10.28|11.57|10.47|11.36|10.28|0
1757341800000|2025-09-08 14:30:00|11.37|10.27|11.36|10.28|11.38|10.29|11.28|10.21|0
1757342100000|2025-09-08 14:35:00|11.35|10.27|11.23|10.16|11.36|10.28|11.18|10.11|0
1757342400000|2025-09-08 14:40:00|11.26|10.19|11.19|10.13|11.27|10.2|11.19|10.12|0
1757342700000|2025-09-08 14:45:00|11.2|10.12|11.16|10.1|11.22|10.16|11.14|10.08|0
1757343000000|2025-09-08 14:50:00|11.17|10.11|11.2|10.13|11.28|10.2|11.17|10.11|0
1757343300000|2025-09-08 14:55:00|11.16|10.14|11.15|10.09|11.2|10.14|11.1|10.04|0
1757343600000|2025-09-08 15:00:00|11.16|10.1|11.16|10.1|11.18|10.12|11.12|10.07|0
1757343900000|2025-09-08 15:05:00|11.15|10.09|11.15|10.09|11.17|10.11|11.13|10.07|0
1757344200000|2025-09-08 15:10:00|11.14|10.08|11.11|10.05|11.17|10.1|11.09|10.04|0
1757344500000|2025-09-08 15:15:00|11.1|10.06|11.26|10.18|11.26|10.19|11.1|10.06|0
1757344800000|2025-09-08 15:20:00|11.25|10.17|11.14|10.08|11.27|10.19|11.14|10.08|0
1757345100000|2025-09-08 15:25:00|11.15|10.09|11.09|10.04|11.19|10.12|11.08|10.02|0
1757345400000|2025-09-08 15:30:00|11.1|10.05|11.16|10.09|11.19|10.12|11.08|10.02|0
1757345700000|2025-09-08 15:35:00|11.15|10.08|11.21|10.14|11.27|10.19|11.13|10.07|0
1757346000000|2025-09-08 15:40:00|11.22|10.15|11.27|10.2|11.28|10.2|11.2|10.13|0
1757346300000|2025-09-08 15:45:00|11.28|10.19|11.31|10.23|11.38|10.3|11.24|10.17|0
1757346600000|2025-09-08 15:50:00|11.32|10.24|11.21|10.14|11.36|10.27|11.2|10.13|0
1757346900000|2025-09-08 15:55:00|11.2|10.13|11.16|10.09|11.23|10.16|11.15|10.09|0
1757347200000|2025-09-08 16:00:00|11.17|10.1|11.21|10.14|11.28|10.2|11.15|10.09|0
1757347500000|2025-09-08 16:05:00|11.2|10.13|11.25|10.18|11.29|10.22|11.19|10.13|0
1757347800000|2025-09-08 16:10:00|11.31|10.23|11.26|10.19|11.31|10.24|11.24|10.17|0
1757348100000|2025-09-08 16:15:00|11.25|10.18|11.36|10.28|11.39|10.31|11.25|10.18|0
1757348400000|2025-09-08 16:20:00|11.35|10.27|11.36|10.28|11.38|10.3|11.3|10.22|0
1757348700000|2025-09-08 16:25:00|11.35|10.27|11.35|10.27|11.38|10.29|11.33|10.25|0
1757349000000|2025-09-08 16:30:00|11.34|10.26|11.48|10.39|11.48|10.39|11.33|10.25|0
1757349300000|2025-09-08 16:35:00|11.49|10.38|11.47|10.38|11.52|10.42|11.43|10.34|0
1757349600000|2025-09-08 16:40:00|11.48|10.37|11.41|10.33|11.49|10.39|11.38|10.3|0
1757349900000|2025-09-08 16:45:00|11.42|10.34|11.46|10.37|11.51|10.41|11.42|10.34|0
1757350200000|2025-09-08 16:50:00|11.45|10.36|11.34|10.26|11.46|10.37|11.31|10.23|0
1757350500000|2025-09-08 16:55:00|11.37|10.28|11.34|10.26|11.4|10.31|11.33|10.26|0
1757350800000|2025-09-08 17:00:00|11.35|10.27|11.36|10.27|11.39|10.31|11.33|10.25|0
1757351100000|2025-09-08 17:05:00|11.35|10.26|11.42|10.33|11.48|10.39|11.34|10.26|0
1757351400000|2025-09-08 17:10:00|11.43|10.34|11.42|10.33|11.47|10.38|11.39|10.31|0
1757351700000|2025-09-08 17:15:00|11.41|10.32|11.37|10.28|11.47|10.38|11.33|10.25|0
1757352000000|2025-09-08 17:20:00|11.38|10.29|11.26|10.19|11.38|10.29|11.24|10.17|0
1757352300000|2025-09-08 17:25:00|11.24|10.17|11.31|10.23|11.33|10.25|11.24|10.17|0
1757352600000|2025-09-08 17:30:00|11.3|10.22|11.26|10.19|11.31|10.23|11.24|10.17|0
1757352900000|2025-09-08 17:35:00|11.25|10.18|11.31|10.23|11.33|10.25|11.25|10.18|0
1757353200000|2025-09-08 17:40:00|11.33|10.25|11.37|10.28|11.38|10.3|11.33|10.25|0
1757353500000|2025-09-08 17:45:00|11.36|10.29|11.43|10.34|11.47|10.38|11.35|10.27|0
1757353800000|2025-09-08 17:50:00|11.42|10.33|11.52|10.42|11.64|10.53|11.39|10.31|0
1757354100000|2025-09-08 17:55:00|11.53|10.43|11.52|10.42|11.57|10.47|11.46|10.37|0
1757354400000|2025-09-08 18:00:00|11.51|10.43|11.56|10.46|11.6|10.49|11.51|10.42|0
1757354700000|2025-09-08 18:05:00|11.57|10.47|11.58|10.47|11.59|10.48|11.47|10.37|0
1757355000000|2025-09-08 18:10:00|11.57|10.46|11.42|10.34|11.58|10.46|11.42|10.33|0
1757355300000|2025-09-08 18:15:00|11.41|10.33|11.37|10.29|11.43|10.34|11.33|10.25|0
1757355600000|2025-09-08 18:20:00|11.38|10.3|11.36|10.28|11.39|10.3|11.29|10.22|0
1757355900000|2025-09-08 18:25:00|11.37|10.29|11.31|10.24|11.39|10.31|11.3|10.22|0
1757356200000|2025-09-08 18:30:00|11.3|10.23|11.32|10.24|11.37|10.28|11.3|10.22|0
1757356500000|2025-09-08 18:35:00|11.33|10.25|11.37|10.29|11.37|10.29|11.27|10.2|0
1757356800000|2025-09-08 18:40:00|11.39|10.28|11.31|10.23|11.41|10.32|11.29|10.21|0
1757357100000|2025-09-08 18:45:00|11.32|10.24|11.27|10.19|11.32|10.24|11.25|10.18|0
1757357400000|2025-09-08 18:50:00|11.26|10.18|11.31|10.23|11.32|10.24|11.24|10.17|0
1757357700000|2025-09-08 18:55:00|11.32|10.24|11.36|10.28|11.37|10.29|11.29|10.21|0
1757358000000|2025-09-08 19:00:00|11.37|10.29|11.37|10.28|11.4|10.31|11.34|10.26|0
1757358300000|2025-09-08 19:05:00|11.35|10.27|11.38|10.29|11.38|10.3|11.34|10.26|0
1757358600000|2025-09-08 19:10:00|11.39|10.3|11.51|10.42|11.59|10.48|11.36|10.28|0
1757358900000|2025-09-08 19:15:00|11.52|10.43|11.47|10.37|11.53|10.44|11.44|10.35|0
1757359200000|2025-09-08 19:20:00|11.46|10.38|11.47|10.38|11.51|10.41|11.45|10.36|0
1757359500000|2025-09-08 19:25:00|11.48|10.39|11.47|10.38|11.53|10.43|11.44|10.35|0
1757359800000|2025-09-08 19:30:00|11.46|10.37|11.53|10.43|11.53|10.44|11.39|10.31|0
1757360100000|2025-09-08 19:35:00|11.52|10.42|11.48|10.38|11.53|10.44|11.45|10.36|0
1757360400000|2025-09-08 19:40:00|11.47|10.39|11.37|10.29|11.49|10.39|11.36|10.28|0
1757360700000|2025-09-08 19:45:00|11.38|10.3|11.3|10.23|11.38|10.3|11.3|10.23|0
1757361000000|2025-09-08 19:50:00|11.35|10.22|11.38|10.3|11.45|10.36|11.35|10.22|0
1757361300000|2025-09-08 19:55:00|11.39|10.31|11.42|10.33|11.47|10.38|11.35|10.27|0
1757361600000|2025-09-08 20:00:00|11.41|10.32|11.36|10.28|11.41|10.32|11.34|10.26|0
1757361900000|2025-09-08 20:05:00|11.37|10.29|11.3|10.22|11.37|10.29|11.29|10.22|0
1757362200000|2025-09-08 20:10:00|11.32|10.24|11.3|10.23|11.38|10.3|11.29|10.22|0
1757362500000|2025-09-08 20:15:00|11.31|10.22|11.32|10.24|11.33|10.25|11.3|10.22|0
1757362800000|2025-09-08 20:20:00|11.31|10.23|11.31|10.24|11.33|10.25|11.31|10.23|0
1757363100000|2025-09-08 20:25:00|11.3|10.23|11.31|10.24|11.32|10.24|11.29|10.22|0
1757363400000|2025-09-08 20:30:00|11.32|10.23|11.31|10.24|11.32|10.24|11.29|10.22|0
1757363700000|2025-09-08 20:35:00|11.32|10.23|11.32|10.24|11.33|10.25|11.31|10.23|0
1757364000000|2025-09-08 20:40:00|11.31|10.23|11.32|10.24|11.33|10.25|11.31|10.23|0
1757364300000|2025-09-08 20:45:00|11.31|10.23|11.36|10.28|11.37|10.29|11.31|10.23|0
1757364600000|2025-09-08 20:50:00|11.37|10.29|11.27|10.2|11.37|10.29|11.26|10.18|0
1757364900000|2025-09-08 20:55:00|11.63|9.83|11.61|9.81|11.64|9.84|11.61|9.81|0
1757365200000|2025-09-08 21:00:00|11.62|9.82|11.63|9.83|11.64|9.84|11.62|9.82|0
1757365500000|2025-09-08 21:05:00|11.62|9.82|11.62|9.82|11.62|9.82|11.62|9.82|0
1757365800000|2025-09-08 21:10:00|11.61|9.81|11.62|9.82|11.62|9.82|11.61|9.81|0
1757366100000|2025-09-08 21:15:00|11.61|9.81|11.61|9.81|11.61|9.81|11.61|9.81|0
1757366700000|2025-09-08 21:25:00|11.6|9.8|11.6|9.8|11.6|9.8|11.6|9.8|0
1757367600000|2025-09-08 21:40:00|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1757367900000|2025-09-08 21:45:00|11.59|9.79|11.58|9.78|11.59|9.79|11.58|9.78|0
1757368200000|2025-09-08 21:50:00|11.59|9.79|11.59|9.79|11.59|9.79|11.57|9.77|0
1757368500000|2025-09-08 21:55:00|11.58|9.78|11.58|9.78|11.58|9.78|11.57|9.77|0
1757368800000|2025-09-08 22:00:00|11.59|9.79|11.55|9.75|11.6|9.8|11.53|9.73|0
1757369100000|2025-09-08 22:05:00|11.54|9.74|11.55|9.75|11.56|9.76|11.53|9.73|0
1757369400000|2025-09-08 22:10:00|11.54|9.74|11.53|9.73|11.56|9.76|11.53|9.73|0
1757369700000|2025-09-08 22:15:00|11.54|9.74|11.53|9.73|11.56|9.76|11.53|9.73|0
1757370000000|2025-09-08 22:20:00|11.52|9.72|11.5|9.7|11.52|9.72|11.5|9.7|0
1757370300000|2025-09-08 22:25:00|11.51|9.71|11.52|9.72|11.52|9.72|11.5|9.7|0
1757370600000|2025-09-08 22:30:00|11.51|9.71|11.49|9.69|11.53|9.73|11.49|9.69|0
1757370900000|2025-09-08 22:35:00|11.48|9.68|11.49|9.69|11.5|9.7|11.48|9.68|0
1757371200000|2025-09-08 22:40:00|11.48|9.68|11.48|9.68|11.49|9.69|11.48|9.68|0
1757371500000|2025-09-08 22:45:00|11.49|9.69|11.46|9.66|11.49|9.69|11.45|9.65|0
1757371800000|2025-09-08 22:50:00|11.45|9.65|11.48|9.68|11.49|9.69|11.45|9.65|0
1757372100000|2025-09-08 22:55:00|11.47|9.67|11.46|9.66|11.47|9.67|11.46|9.66|0
1757372400000|2025-09-08 23:00:00|11.45|9.65|11.46|9.66|11.46|9.66|11.44|9.64|0
1757372700000|2025-09-08 23:05:00|11.45|9.65|11.47|9.67|11.47|9.67|11.45|9.65|0
1757373000000|2025-09-08 23:10:00|11.46|9.66|11.46|9.66|11.47|9.67|11.45|9.65|0
1757373300000|2025-09-08 23:15:00|11.45|9.65|11.46|9.66|11.46|9.66|11.45|9.65|0
1757373600000|2025-09-08 23:20:00|11.47|9.67|11.48|9.68|11.48|9.68|11.46|9.66|0
1757373900000|2025-09-08 23:25:00|11.49|9.69|11.48|9.68|11.49|9.69|11.48|9.68|0
1757374200000|2025-09-08 23:30:00|11.47|9.67|11.49|9.69|11.49|9.69|11.47|9.67|0
1757374500000|2025-09-08 23:35:00|11.5|9.7|11.48|9.68|11.5|9.7|11.47|9.67|0
1757374800000|2025-09-08 23:40:00|11.49|9.69|11.53|9.73|11.53|9.73|11.49|9.69|0
1757375100000|2025-09-08 23:45:00|11.52|9.72|11.5|9.7|11.52|9.72|11.5|9.7|0
1757375400000|2025-09-08 23:50:00|11.51|9.71|11.5|9.7|11.52|9.72|11.49|9.69|0
1757375700000|2025-09-08 23:55:00|11.49|9.69|11.52|9.72|11.52|9.72|11.49|9.69|0
1757376000000|2025-09-09 00:00:00|11.51|9.71|11.5|9.7|11.54|9.74|11.48|9.68|0
1757376300000|2025-09-09 00:05:00|11.49|9.69|11.49|9.69|11.52|9.72|11.48|9.68|0
1757376600000|2025-09-09 00:10:00|11.48|9.68|11.46|9.66|11.5|9.7|11.46|9.66|0
1757376900000|2025-09-09 00:15:00|11.47|9.67|11.2|10.13|11.47|10.16|11.1|9.67|0
1757377200000|2025-09-09 00:20:00|11.21|10.14|11.21|10.14|11.22|10.15|11.2|10.13|0
1757377500000|2025-09-09 00:25:00|11.2|10.13|11.2|10.13|11.21|10.14|11.19|10.13|0
1757377800000|2025-09-09 00:30:00|11.21|10.14|11.21|10.14|11.22|10.15|11.19|10.13|0
1757378100000|2025-09-09 00:35:00|11.22|10.15|11.21|10.15|11.22|10.15|11.21|10.14|0
1757378400000|2025-09-09 00:40:00|11.22|10.16|11.27|10.19|11.27|10.2|11.2|10.13|0
1757378700000|2025-09-09 00:45:00|11.26|10.2|11.26|10.19|11.27|10.2|11.25|10.18|0
1757379000000|2025-09-09 00:50:00|11.25|10.18|11.26|10.19|11.28|10.2|11.25|10.18|0
1757379300000|2025-09-09 00:55:00|11.25|10.18|11.26|10.18|11.29|10.21|11.25|10.18|0
1757379600000|2025-09-09 01:00:00|11.27|10.19|11.26|10.18|11.27|10.2|11.25|10.18|0
1757379900000|2025-09-09 01:05:00|11.25|10.19|11.25|10.18|11.26|10.19|11.24|10.17|0
1757380200000|2025-09-09 01:10:00|11.26|10.17|11.26|10.19|11.27|10.2|11.24|10.17|0
1757380500000|2025-09-09 01:15:00|11.27|10.18|11.26|10.19|11.27|10.19|11.25|10.18|0
1757380800000|2025-09-09 01:20:00|11.25|10.18|11.34|10.26|11.34|10.26|11.25|10.18|0
1757381100000|2025-09-09 01:25:00|11.32|10.24|11.33|10.25|11.34|10.26|11.31|10.23|0
1757381400000|2025-09-09 01:30:00|11.34|10.26|11.33|10.25|11.34|10.26|11.31|10.23|0
1757381700000|2025-09-09 01:35:00|11.32|10.24|11.31|10.23|11.33|10.25|11.3|10.23|0
1757382000000|2025-09-09 01:40:00|11.3|10.24|11.31|10.23|11.33|10.25|11.3|10.22|0
1757382300000|2025-09-09 01:45:00|11.3|10.22|11.31|10.23|11.32|10.24|11.29|10.21|0
1757382600000|2025-09-09 01:50:00|11.32|10.24|11.32|10.24|11.33|10.25|11.29|10.22|0
1757382900000|2025-09-09 01:55:00|11.31|10.23|11.31|10.24|11.33|10.25|11.29|10.22|0
1757383200000|2025-09-09 02:00:00|11.3|10.23|11.32|10.24|11.32|10.24|11.3|10.22|0
1757383500000|2025-09-09 02:05:00|11.31|10.23|11.31|10.23|11.32|10.24|11.3|10.22|0
1757383800000|2025-09-09 02:10:00|11.3|10.22|11.21|10.15|11.32|10.24|11.19|10.12|0
1757384100000|2025-09-09 02:15:00|11.2|10.14|11.2|10.13|11.22|10.15|11.19|10.12|0
1757384400000|2025-09-09 02:20:00|11.21|10.14|11.21|10.14|11.21|10.15|11.2|10.13|0
1757384700000|2025-09-09 02:25:00|11.2|10.15|11.2|10.14|11.21|10.15|11.2|10.13|0
1757385000000|2025-09-09 02:30:00|11.21|10.13|11.15|10.09|11.21|10.15|11.14|10.08|0
1757385300000|2025-09-09 02:35:00|11.14|10.08|11.2|10.14|11.22|10.15|11.14|10.08|0
1757385600000|2025-09-09 02:40:00|11.21|10.13|11.2|10.13|11.21|10.13|11.19|10.12|0
1757385900000|2025-09-09 02:45:00|11.21|10.14|11.21|10.14|11.22|10.15|11.2|10.13|0
1757386200000|2025-09-09 02:50:00|11.2|10.15|11.19|10.12|11.23|10.16|11.19|10.12|0
1757386500000|2025-09-09 02:55:00|11.21|10.14|11.21|10.14|11.21|10.15|11.2|10.13|0
1757386800000|2025-09-09 03:00:00|11.2|10.15|11.21|10.14|11.21|10.15|11.2|10.14|0
1757387100000|2025-09-09 03:05:00|11.2|10.15|11.2|10.13|11.21|10.15|11.2|10.13|0
1757387400000|2025-09-09 03:10:00|11.19|10.14|11.22|10.15|11.23|10.16|11.19|10.12|0
1757387700000|2025-09-09 03:15:00|11.21|10.14|11.2|10.13|11.22|10.15|11.19|10.13|0
1757388000000|2025-09-09 03:20:00|11.21|10.14|11.21|10.15|11.22|10.15|11.19|10.12|0
1757388300000|2025-09-09 03:25:00|11.22|10.14|11.21|10.14|11.22|10.15|11.19|10.13|0
1757388600000|2025-09-09 03:30:00|11.2|10.13|11.21|10.14|11.21|10.14|11.2|10.13|0
1757388900000|2025-09-09 03:35:00|11.22|10.15|11.21|10.14|11.22|10.15|11.2|10.13|0
1757389200000|2025-09-09 03:40:00|11.2|10.13|11.21|10.14|11.21|10.14|11.2|10.13|0
1757389500000|2025-09-09 03:45:00|11.22|10.15|11.21|10.14|11.22|10.15|11.2|10.14|0
1757389800000|2025-09-09 03:50:00|11.22|10.15|11.16|10.09|11.22|10.15|11.16|10.09|0
1757390100000|2025-09-09 03:55:00|11.22|10.1|11.21|10.15|11.22|10.15|11.2|10.1|0
1757390400000|2025-09-09 04:00:00|11.22|10.14|11.22|10.15|11.22|10.15|11.2|10.13|0
1757390700000|2025-09-09 04:05:00|11.23|10.16|11.23|10.16|11.23|10.16|11.21|10.14|0
1757391000000|2025-09-09 04:10:00|11.22|10.15|11.22|10.15|11.22|10.15|11.21|10.15|0
1757391300000|2025-09-09 04:15:00|11.21|10.14|11.16|10.09|11.22|10.15|11.15|10.09|0
1757391600000|2025-09-09 04:20:00|11.15|10.1|11.2|10.13|11.21|10.14|11.15|10.1|0
1757391900000|2025-09-09 04:25:00|11.19|10.14|11.21|10.15|11.22|10.15|11.19|10.13|0
1757392200000|2025-09-09 04:30:00|11.22|10.14|11.21|10.14|11.22|10.14|11.19|10.13|0
1757392500000|2025-09-09 04:35:00||10.15||10.14||10.15||10.14|0
1757392800000|2025-09-09 04:40:00|11.2|10.15|11.21|10.15|11.22|10.15|11.2|10.14|0
1757393100000|2025-09-09 04:45:00|11.22|10.14|11.2|10.13|11.22|10.15|11.19|10.13|0
1757393400000|2025-09-09 04:50:00|11.21|10.14|11.2|10.14|11.22|10.16|11.19|10.13|0
1757393700000|2025-09-09 04:55:00|11.21|10.13|11.22|10.15|11.22|10.15|11.2|10.13|0
1757394000000|2025-09-09 05:00:00|11.23|10.16|11.2|10.13|11.23|10.16|11.19|10.13|0
1757394300000|2025-09-09 05:05:00|11.21|10.14|11.2|10.13|11.21|10.15|11.19|10.13|0
1757394600000|2025-09-09 05:10:00|11.19|10.12|11.21|10.14|11.22|10.15|11.19|10.12|0
1757394900000|2025-09-09 05:15:00|11.22|10.15|11.2|10.13|11.23|10.16|11.2|10.13|0
1757395200000|2025-09-09 05:20:00|11.21|10.14|11.2|10.13|11.24|10.17|11.19|10.12|0
1757395500000|2025-09-09 05:25:00|11.21|10.14|11.21|10.14|11.23|10.16|11.19|10.12|0
1757395800000|2025-09-09 05:30:00|11.2|10.13|11.21|10.14|11.21|10.14|11.18|10.12|0
1757396100000|2025-09-09 05:35:00|11.22|10.15|11.21|10.14|11.23|10.16|11.19|10.13|0
1757396400000|2025-09-09 05:40:00|11.22|10.15|11.19|10.13|11.23|10.16|11.19|10.13|0
1757396700000|2025-09-09 05:45:00|11.2|10.18|11.26|10.19|11.26|10.19|11.19|10.17|0
1757397000000|2025-09-09 05:50:00|11.27|10.2|11.24|10.17|11.27|10.2|11.24|10.17|0
1757397300000|2025-09-09 05:55:00|11.25|10.18|11.15|10.09|11.25|10.18|11.14|10.08|0
1757397600000|2025-09-09 06:00:00|11.16|10.1|11.16|10.09|11.17|10.1|11.13|10.07|0
1757397900000|2025-09-09 06:05:00|11.15|10.08|11.13|10.07|11.17|10.11|11.13|10.07|0
1757398200000|2025-09-09 06:10:00|11.14|10.08|11.15|10.09|11.15|10.09|11.13|10.07|0
1757398500000|2025-09-09 06:15:00|11.14|10.08|11.16|10.09|11.18|10.11|11.14|10.07|0
1757398800000|2025-09-09 06:20:00|11.17|10.1|11.1|10.04|11.17|10.1|11.09|10.04|0
1757399100000|2025-09-09 06:25:00|11.09|10.03|11.15|10.09|11.16|10.1|11.09|10.03|0
1757399400000|2025-09-09 06:30:00|11.16|10.1|11.1|10.04|11.17|10.11|11.09|10.03|0
1757399700000|2025-09-09 06:35:00|11.11|10.05|11.15|10.09|11.18|10.11|11.11|10.05|0
1757400000000|2025-09-09 06:40:00|11.16|10.1|11.16|10.1|11.17|10.1|11.15|10.09|0
1757400300000|2025-09-09 06:45:00|11.17|10.09|11.16|10.1|11.17|10.1|11.14|10.08|0
1757400600000|2025-09-09 06:50:00|11.15|10.09|11.17|10.11|11.18|10.11|11.13|10.07|0
1757400900000|2025-09-09 06:55:00|11.15|10.09|11.15|10.09|11.18|10.11|11.15|10.09|0
1757401200000|2025-09-09 07:00:00|11.14|10.08|11.16|10.09|11.17|10.11|11.14|10.08|0
1757401500000|2025-09-09 07:05:00|11.15|10.1|11.16|10.09|11.18|10.11|11.14|10.08|0
1757401800000|2025-09-09 07:10:00|11.15|10.08|11.15|10.09|11.17|10.1|11.13|10.07|0
1757402100000|2025-09-09 07:15:00|11.16|10.1|11.16|10.09|11.18|10.12|11.14|10.08|0
1757402400000|2025-09-09 07:20:00|11.17|10.1|11.16|10.1|11.17|10.1|11.14|10.08|0
1757402700000|2025-09-09 07:25:00|11.15|10.09|11.15|10.09|11.18|10.11|11.14|10.08|0
1757403000000|2025-09-09 07:30:00|11.16|10.1|11.14|10.08|11.17|10.11|11.13|10.07|0
1757403300000|2025-09-09 07:35:00|11.13|10.07|11.22|10.15|11.22|10.15|11.1|10.04|0
1757403600000|2025-09-09 07:40:00|11.23|10.16|11.32|10.24|11.33|10.25|11.23|10.16|0
1757403900000|2025-09-09 07:45:00|11.33|10.25|11.31|10.24|11.34|10.26|11.3|10.22|0
1757404200000|2025-09-09 07:50:00|11.32|10.25|11.36|10.28|11.37|10.29|11.31|10.23|0
1757404500000|2025-09-09 07:55:00|11.37|10.29|11.36|10.28|11.37|10.29|11.36|10.27|0
1757404800000|2025-09-09 08:00:00|11.35|10.27|11.36|10.28|11.37|10.29|11.35|10.27|0
1757405100000|2025-09-09 08:05:00|11.37|10.29|11.37|10.29|11.38|10.3|11.35|10.27|0
1757405400000|2025-09-09 08:10:00|11.38|10.3|11.36|10.28|11.38|10.3|11.34|10.26|0
1757405700000|2025-09-09 08:15:00|11.34|10.26|11.35|10.27|11.44|10.35|11.34|10.26|0
1757406000000|2025-09-09 08:20:00|11.36|10.28|11.31|10.23|11.37|10.29|11.31|10.23|0
1757406300000|2025-09-09 08:25:00|11.32|10.24|11.31|10.24|11.32|10.24|11.25|10.18|0
1757406600000|2025-09-09 08:30:00|11.3|10.23|11.31|10.23|11.33|10.25|11.3|10.22|0
1757406900000|2025-09-09 08:35:00|11.32|10.24|11.36|10.28|11.4|10.31|11.3|10.22|0
1757407200000|2025-09-09 08:40:00|11.37|10.29|11.36|10.27|11.38|10.3|11.35|10.27|0
1757407500000|2025-09-09 08:45:00|11.37|10.28|11.36|10.28|11.38|10.3|11.35|10.27|0
1757407800000|2025-09-09 08:50:00|11.37|10.29|11.35|10.27|11.38|10.29|11.35|10.27|0
1757408100000|2025-09-09 08:55:00|11.36|10.28|11.37|10.28|11.37|10.29|11.35|10.27|0
1757408400000|2025-09-09 09:00:00|11.36|10.29|11.36|10.28|11.39|10.3|11.34|10.26|0
1757408700000|2025-09-09 09:05:00|11.37|10.27|11.37|10.28|11.38|10.3|11.34|10.26|0
1757409000000|2025-09-09 09:10:00|11.36|10.29|11.36|10.28|11.37|10.29|11.34|10.26|0
1757409300000|2025-09-09 09:15:00|11.35|10.27|11.36|10.27|11.38|10.3|11.35|10.27|0
1757409600000|2025-09-09 09:20:00|11.35|10.28|11.36|10.28|11.38|10.3|11.35|10.28|0
1757409900000|2025-09-09 09:25:00|11.35|10.27|11.36|10.28|11.38|10.29|11.35|10.27|0
1757410200000|2025-09-09 09:30:00|11.35|10.27|11.36|10.28|11.38|10.3|11.35|10.27|0
1757410500000|2025-09-09 09:35:00|11.37|10.27|11.35|10.27|11.37|10.29|11.35|10.27|0
1757410800000|2025-09-09 09:40:00|11.36|10.28|11.36|10.28|11.38|10.3|11.34|10.26|0
1757411100000|2025-09-09 09:45:00|11.35|10.27|11.37|10.29|11.38|10.29|11.35|10.27|0
1757411400000|2025-09-09 09:50:00|11.36|10.28|11.43|10.34|11.43|10.34|11.35|10.27|0
1757411700000|2025-09-09 09:55:00|11.44|10.35|11.42|10.33|11.44|10.35|11.4|10.31|0
1757412000000|2025-09-09 10:00:00|11.43|10.34|11.41|10.32|11.43|10.35|11.4|10.32|0
1757412300000|2025-09-09 10:05:00|11.42|10.33|11.41|10.32|11.42|10.33|11.4|10.32|0
1757412600000|2025-09-09 10:10:00|11.42|10.33|11.32|10.24|11.42|10.33|11.31|10.23|0
1757412900000|2025-09-09 10:15:00|11.31|10.23|11.37|10.29|11.37|10.29|11.3|10.23|0
1757413200000|2025-09-09 10:20:00|11.36|10.28|11.37|10.29|11.37|10.29|11.35|10.27|0
1757413500000|2025-09-09 10:25:00|11.36|10.28|11.42|10.33|11.42|10.33|11.36|10.28|0
1757413800000|2025-09-09 10:30:00|11.41|10.34|11.41|10.32|11.43|10.34|11.4|10.32|0
1757414100000|2025-09-09 10:35:00|11.42|10.33|11.41|10.32|11.42|10.33|11.36|10.28|0
1757414400000|2025-09-09 10:40:00|11.4|10.31|11.31|10.23|11.41|10.31|11.31|10.23|0
1757414700000|2025-09-09 10:45:00|11.32|10.24|11.37|10.29|11.38|10.3|11.31|10.23|0
1757415000000|2025-09-09 10:50:00|11.36|10.28|11.41|10.32|11.43|10.34|11.36|10.28|0
1757415300000|2025-09-09 10:55:00|11.42|10.33|11.4|10.32|11.42|10.33|11.4|10.32|0
1757415600000|2025-09-09 11:00:00|11.41|10.33|11.41|10.33|11.44|10.35|11.4|10.32|0
1757415900000|2025-09-09 11:05:00|11.4|10.32|11.42|10.33|11.43|10.34|11.39|10.31|0
1757416200000|2025-09-09 11:10:00|11.41|10.34|11.42|10.33|11.43|10.34|11.4|10.31|0
1757416500000|2025-09-09 11:15:00|11.41|10.34|11.46|10.37|11.47|10.38|11.4|10.31|0
1757416800000|2025-09-09 11:20:00|11.47|10.38|11.47|10.38|11.49|10.39|11.44|10.35|0
1757417100000|2025-09-09 11:25:00|11.48|10.37|11.49|10.39|11.49|10.39|11.46|10.37|0
1757417400000|2025-09-09 11:30:00|11.47|10.38|11.42|10.33|11.47|10.38|11.41|10.32|0
1757417700000|2025-09-09 11:35:00|11.41|10.34|11.36|10.28|11.43|10.34|11.36|10.27|0
1757418000000|2025-09-09 11:40:00|11.35|10.27|11.3|10.23|11.36|10.27|11.3|10.23|0
1757418300000|2025-09-09 11:45:00|11.31|10.22|11.31|10.23|11.32|10.24|11.25|10.18|0
1757418600000|2025-09-09 11:50:00|11.3|10.22|11.26|10.19|11.32|10.24|11.26|10.19|0
1757418900000|2025-09-09 11:55:00|11.25|10.18|11.27|10.19|11.28|10.2|11.25|10.18|0
1757419200000|2025-09-09 12:00:00|11.68|10.2|11.31|10.23|12.04|10.89|11.3|10.2|0
1757419500000|2025-09-09 12:05:00|11.32|10.24|11.32|10.24|11.32|10.24|11.31|10.23|0
1757419800000|2025-09-09 12:10:00|11.31|10.23|11.27|10.19|11.33|10.25|11.26|10.19|0
1757420100000|2025-09-09 12:15:00|11.26|10.2|11.27|10.2|11.29|10.21|11.24|10.17|0
1757420400000|2025-09-09 12:20:00|11.26|10.19|11.32|10.25|11.32|10.25|11.25|10.18|0
1757420700000|2025-09-09 12:25:00|11.33|10.26|11.31|10.23|11.34|10.26|11.3|10.22|0
1757421000000|2025-09-09 12:30:00|11.59|10.49|11.31|10.23|11.59|10.49|11.3|10.23|0
1757421300000|2025-09-09 12:35:00|11.3|10.22|11.32|10.24|11.33|10.25|11.29|10.21|0
1757421600000|2025-09-09 12:40:00|11.31|10.23|11.32|10.24|11.33|10.25|11.29|10.22|0
1757421900000|2025-09-09 12:45:00|11.33|10.25|11.27|10.19|11.33|10.25|11.25|10.18|0
1757422200000|2025-09-09 12:50:00|11.26|10.2|11.26|10.19|11.28|10.2|11.25|10.17|0
1757422500000|2025-09-09 12:55:00|11.24|10.18|11.22|10.15|11.27|10.19|11.21|10.14|0
1757422800000|2025-09-09 13:00:00|11.64|10.16|11.49|10.4|11.64|10.53|11.21|10.14|0
1757423100000|2025-09-09 13:05:00|11.47|10.37|11.36|10.28|11.56|10.46|11.34|10.26|0
1757423400000|2025-09-09 13:10:00|11.37|10.29|11.42|10.33|11.43|10.34|11.35|10.27|0
1757423700000|2025-09-09 13:15:00|11.43|10.34|11.42|10.33|11.44|10.35|11.4|10.31|0
1757424000000|2025-09-09 13:20:00|11.41|10.32|11.47|10.38|11.49|10.4|11.4|10.31|0
1757424300000|2025-09-09 13:25:00|12.2|11.03|12.19|11.03|12.2|11.03|12.18|11.02|0
1757424600000|2025-09-09 13:30:00|11.42|10.33|11.36|10.27|11.45|10.36|11.28|10.2|0
1757424900000|2025-09-09 13:35:00|11.35|10.28|11.39|10.3|11.41|10.32|11.29|10.22|0
1757425200000|2025-09-09 13:40:00|11.38|10.29|11.45|10.36|11.5|10.41|11.36|10.28|0
1757425500000|2025-09-09 13:45:00|11.44|10.35|11.47|10.38|11.51|10.42|11.42|10.33|0
1757425800000|2025-09-09 13:50:00|11.48|10.39|11.59|10.49|11.59|10.49|11.45|10.36|0
1757426100000|2025-09-09 13:55:00|11.58|10.48|11.49|10.4|11.59|10.49|11.41|10.32|0
1757426400000|2025-09-09 14:00:00|11.35|10.27|11.49|10.39|11.64|10.53|11.3|10.22|0
1757426700000|2025-09-09 14:05:00|11.48|10.38|11.46|10.37|11.6|10.49|11.42|10.33|0
1757427000000|2025-09-09 14:10:00|11.48|10.39|11.37|10.29|11.48|10.39|11.34|10.26|0
1757427300000|2025-09-09 14:15:00|11.36|10.27|11.47|10.38|11.52|10.42|11.36|10.27|0
1757427600000|2025-09-09 14:20:00|11.48|10.39|11.43|10.34|11.5|10.4|11.39|10.3|0
1757427900000|2025-09-09 14:25:00|11.42|10.33|11.43|10.34|11.52|10.43|11.36|10.28|0
1757428200000|2025-09-09 14:30:00|11.44|10.35|11.73|10.61|11.73|10.61|11.41|10.32|0
1757428500000|2025-09-09 14:35:00|11.74|10.62|11.79|10.66|11.86|10.73|11.7|10.59|0
1757428800000|2025-09-09 14:40:00|11.77|10.67|11.77|10.65|11.89|10.76|11.71|10.59|0
1757429100000|2025-09-09 14:45:00|11.76|10.64|11.63|10.52|11.81|10.68|11.57|10.47|0
1757429400000|2025-09-09 14:50:00|11.64|10.53|11.52|10.42|11.69|10.58|11.52|10.42|0
1757429700000|2025-09-09 14:55:00|11.51|10.41|11.58|10.48|11.62|10.51|11.47|10.37|0
1757430000000|2025-09-09 15:00:00|11.52|10.47|11.59|10.48|11.61|10.5|11.49|10.4|0
1757430300000|2025-09-09 15:05:00|11.57|10.49|11.59|10.49|11.7|10.59|11.55|10.45|0
1757430600000|2025-09-09 15:10:00|11.6|10.5|11.47|10.38|11.61|10.5|11.45|10.36|0
1757430900000|2025-09-09 15:15:00|11.46|10.37|11.53|10.43|11.54|10.44|11.45|10.36|0
1757431200000|2025-09-09 15:20:00|11.52|10.42|11.46|10.37|11.52|10.42|11.44|10.35|0
1757431500000|2025-09-09 15:25:00|11.44|10.35|11.42|10.34|11.53|10.43|11.36|10.27|0
1757431800000|2025-09-09 15:30:00|11.43|10.35|11.38|10.3|11.44|10.35|11.34|10.26|0
1757432100000|2025-09-09 15:35:00|11.36|10.28|11.37|10.29|11.47|10.38|11.35|10.27|0
1757432400000|2025-09-09 15:40:00|11.38|10.34|11.47|10.37|11.59|10.48|11.38|10.33|0
1757432700000|2025-09-09 15:45:00|11.46|10.38|11.48|10.39|11.49|10.4|11.45|10.36|0
1757433000000|2025-09-09 15:50:00|11.47|10.38|11.37|10.29|11.51|10.41|11.34|10.26|0
1757433300000|2025-09-09 15:55:00|11.36|10.28|11.47|10.38|11.47|10.38|11.35|10.27|0
1757433600000|2025-09-09 16:00:00|11.48|10.37|11.37|10.28|11.48|10.39|11.35|10.27|0
1757433900000|2025-09-09 16:05:00|11.38|10.29|11.32|10.24|11.42|10.33|11.32|10.24|0
1757434200000|2025-09-09 16:10:00|11.31|10.23|11.31|10.23|11.34|10.26|11.26|10.19|0
1757434500000|2025-09-09 16:15:00|11.3|10.24|11.36|10.28|11.39|10.3|11.25|10.18|0
1757434800000|2025-09-09 16:20:00|11.37|10.29|11.41|10.32|11.49|10.39|11.35|10.27|0
1757435100000|2025-09-09 16:25:00|11.38|10.29|11.32|10.24|11.38|10.29|11.25|10.18|0
1757435400000|2025-09-09 16:30:00|11.33|10.25|11.26|10.19|11.33|10.25|11.24|10.17|0
1757435700000|2025-09-09 16:35:00|11.27|10.2|11.26|10.18|11.28|10.2|11.24|10.17|0
1757436000000|2025-09-09 16:40:00|11.25|10.19|11.27|10.19|11.28|10.21|11.24|10.17|0
1757436300000|2025-09-09 16:45:00|11.26|10.2|11.26|10.19|11.28|10.2|11.23|10.16|0
1757436600000|2025-09-09 16:50:00|11.27|10.18|11.31|10.24|11.32|10.24|11.24|10.17|0
1757436900000|2025-09-09 16:55:00|11.3|10.23|11.33|10.25|11.33|10.25|11.23|10.16|0
1757437200000|2025-09-09 17:00:00|11.26|10.19|11.25|10.18|11.32|10.24|11.19|10.13|0
1757437500000|2025-09-09 17:05:00|11.26|10.19|11.26|10.19|11.28|10.21|11.25|10.17|0
1757437800000|2025-09-09 17:10:00|11.25|10.18|11.21|10.14|11.27|10.2|11.15|10.09|0
1757438100000|2025-09-09 17:15:00|11.2|10.13|11.26|10.19|11.27|10.2|11.14|10.08|0
1757438400000|2025-09-09 17:20:00|11.27|10.2|11.14|10.08|11.27|10.2|11.14|10.08|0
1757438700000|2025-09-09 17:25:00|11.13|10.07|11.17|10.1|11.18|10.11|11.13|10.07|0
1757439000000|2025-09-09 17:30:00|11.16|10.09|11.15|10.09|11.19|10.12|11.13|10.07|0
1757439300000|2025-09-09 17:35:00|11.16|10.1|11.16|10.1|11.17|10.11|11.14|10.08|0
1757439600000|2025-09-09 17:40:00|11.17|10.11|11.15|10.09|11.18|10.12|11.14|10.08|0
1757439900000|2025-09-09 17:45:00|11.16|10.1|11.16|10.09|11.18|10.11|11.14|10.07|0
1757440200000|2025-09-09 17:50:00|11.15|10.1|11.15|10.09|11.17|10.11|11.14|10.08|0
1757440500000|2025-09-09 17:55:00|11.16|10.1|11.15|10.09|11.18|10.12|11.15|10.08|0
1757440800000|2025-09-09 18:00:00|11.16|10.1|11.17|10.11|11.18|10.11|11.14|10.08|0
1757441100000|2025-09-09 18:05:00|11.16|10.1|11.17|10.1|11.18|10.11|11.14|10.08|0
1757441400000|2025-09-09 18:10:00|11.16|10.11|11.16|10.1|11.2|10.13|11.14|10.08|0
1757441700000|2025-09-09 18:15:00|11.15|10.09|11.15|10.08|11.18|10.12|11.15|10.08|0
1757442000000|2025-09-09 18:20:00|11.16|10.1|11.16|10.09|11.18|10.12|11.13|10.07|0
1757442300000|2025-09-09 18:25:00|11.17|10.1|11.17|10.1|11.18|10.12|11.15|10.08|0
1757442600000|2025-09-09 18:30:00|11.16|10.09|11.17|10.11|11.19|10.12|11.15|10.09|0
1757442900000|2025-09-09 18:35:00|11.18|10.12|11.27|10.19|11.28|10.21|11.15|10.09|0
1757443200000|2025-09-09 18:40:00|11.26|10.2|11.27|10.19|11.29|10.22|11.25|10.18|0
1757443500000|2025-09-09 18:45:00|11.26|10.2|11.17|10.1|11.27|10.2|11.14|10.08|0
1757443800000|2025-09-09 18:50:00|11.18|10.11|11.17|10.1|11.18|10.12|11.14|10.08|0
1757444100000|2025-09-09 18:55:00|11.16|10.11|11.17|10.1|11.22|10.15|11.15|10.08|0
1757444400000|2025-09-09 19:00:00|11.16|10.11|11.21|10.15|11.27|10.2|11.15|10.09|0
1757444700000|2025-09-09 19:05:00|11.22|10.1|11.27|10.19|11.28|10.2|11.15|10.09|0
1757445000000|2025-09-09 19:10:00|11.28|10.2|11.27|10.19|11.29|10.21|11.25|10.18|0
1757445300000|2025-09-09 19:15:00|11.26|10.18|11.27|10.2|11.28|10.21|11.22|10.15|0
1757445600000|2025-09-09 19:20:00|11.26|10.19|11.27|10.19|11.29|10.21|11.25|10.18|0
1757445900000|2025-09-09 19:25:00|11.26|10.18|11.21|10.15|11.27|10.2|11.21|10.15|0
1757446200000|2025-09-09 19:30:00|11.2|10.14|11.27|10.2|11.28|10.2|11.2|10.14|0
1757446500000|2025-09-09 19:35:00|11.26|10.19|11.26|10.19|11.29|10.22|11.25|10.18|0
1757446800000|2025-09-09 19:40:00|11.27|10.2|11.26|10.19|11.28|10.21|11.24|10.17|0
1757447100000|2025-09-09 19:45:00|11.25|10.18|11.27|10.2|11.29|10.22|11.25|10.18|0
1757447400000|2025-09-09 19:50:00|11.26|10.19|11.2|10.13|11.28|10.21|11.16|10.1|0
1757447700000|2025-09-09 19:55:00|11.22|10.15|11.18|10.11|11.22|10.15|11.08|10.03|0
1757448000000|2025-09-09 20:00:00|11.17|10.12|11.26|10.19|11.28|10.21|11.17|10.12|0
1757448300000|2025-09-09 20:05:00|11.28|10.21|11.22|10.15|11.43|10.34|11.18|10.11|0
1757448600000|2025-09-09 20:10:00|11.23|10.16|11.1|10.05|11.23|10.16|11.09|10.03|0
1757448900000|2025-09-09 20:15:00|11.11|10.04|11.06|10.01|11.11|10.06|11.04|9.99|0
1757449200000|2025-09-09 20:20:00|11.05|10|11.06|10|11.09|10.03|11.04|9.99|0
1757449500000|2025-09-09 20:25:00|11.05|9.99|11.01|9.96|11.08|10.03|11.01|9.96|0
1757449800000|2025-09-09 20:30:00|11|9.95|11.01|9.96|11.02|9.97|10.99|9.94|0
1757450100000|2025-09-09 20:35:00|11|9.95|11.01|9.96|11.02|9.97|10.99|9.94|0
1757450400000|2025-09-09 20:40:00|11.02|9.97|10.85|9.82|11.02|9.97|10.84|9.81|0
1757450700000|2025-09-09 20:45:00|10.84|9.81|10.86|9.82|10.89|9.85|10.83|9.8|0
1757451000000|2025-09-09 20:50:00|10.85|9.83|10.9|9.86|10.93|9.89|10.85|9.82|0
1757451300000|2025-09-09 20:55:00|11.28|9.48|11.29|9.49|11.3|9.5|11.28|9.48|0
1757451600000|2025-09-09 21:00:00|11.25|9.45|11.22|9.42|11.27|9.47|11.21|9.41|0
1757451900000|2025-09-09 21:05:00|11.23|9.43|11.2|9.4|11.23|9.43|11.19|9.39|0
1757452200000|2025-09-09 21:10:00|11.19|9.39|11.2|9.4|11.21|9.41|11.19|9.39|0
1757452500000|2025-09-09 21:15:00|11.19|9.39|11.21|9.41|11.21|9.41|11.19|9.39|0
1757452800000|2025-09-09 21:20:00|11.22|9.42|11.21|9.41|11.22|9.42|11.21|9.41|0
1757453100000|2025-09-09 21:25:00|11.23|9.43|11.26|9.46|11.26|9.46|11.23|9.43|0
1757453400000|2025-09-09 21:30:00|11.27|9.47|11.23|9.43|11.27|9.47|11.23|9.43|0
1757453700000|2025-09-09 21:35:00|11.22|9.42|11.22|9.42|11.23|9.43|11.22|9.42|0
1757454000000|2025-09-09 21:40:00|11.21|9.41|11.18|9.38|11.22|9.42|11.18|9.38|0
1757454300000|2025-09-09 21:45:00|11.21|9.41|11.21|9.41|11.22|9.42|11.2|9.4|0
1757454600000|2025-09-09 21:50:00|11.2|9.4|11.21|9.41|11.22|9.42|11.2|9.4|0
1757454900000|2025-09-09 21:55:00|11.22|9.42|11.21|9.41|11.22|9.42|11.2|9.4|0
1757455200000|2025-09-09 22:00:00|11.22|9.42|11.24|9.44|11.26|9.46|11.2|9.4|0
1757455500000|2025-09-09 22:05:00|11.25|9.45|11.16|9.36|11.25|9.45|11.16|9.36|0
1757455800000|2025-09-09 22:10:00|11.17|9.37|11.16|9.36|11.17|9.37|11.14|9.34|0
1757456100000|2025-09-09 22:15:00|11.15|9.35|11.18|9.38|11.18|9.38|11.14|9.34|0
1757456400000|2025-09-09 22:20:00|11.19|9.39|11.19|9.39|11.2|9.4|11.18|9.38|0
1757456700000|2025-09-09 22:25:00|11.2|9.4|11.19|9.39|11.2|9.4|11.18|9.38|0
1757457000000|2025-09-09 22:30:00|11.18|9.38|11.17|9.37|11.18|9.38|11.16|9.36|0
1757457300000|2025-09-09 22:35:00|11.16|9.36|11.18|9.38|11.2|9.4|11.16|9.36|0
1757457600000|2025-09-09 22:40:00|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1757457900000|2025-09-09 22:45:00|11.19|9.39|11.18|9.38|11.2|9.4|11.18|9.38|0
1757458200000|2025-09-09 22:50:00|11.17|9.37|11.19|9.39|11.2|9.4|11.17|9.37|0
1757458500000|2025-09-09 22:55:00|11.18|9.38|11.2|9.4|11.2|9.4|11.18|9.38|0
1757458800000|2025-09-09 23:00:00|11.19|9.39|11.25|9.45|11.25|9.45|11.19|9.39|0
1757459100000|2025-09-09 23:05:00|11.24|9.44|11.22|9.42|11.26|9.46|11.22|9.42|0
1757459400000|2025-09-09 23:10:00|11.23|9.43|11.22|9.42|11.23|9.43|11.21|9.41|0
1757459700000|2025-09-09 23:15:00|11.23|9.43|11.25|9.45|11.25|9.45|11.21|9.41|0
1757460000000|2025-09-09 23:20:00|11.24|9.44|11.28|9.48|11.3|9.5|11.24|9.44|0
1757460300000|2025-09-09 23:25:00|11.29|9.49|11.31|9.51|11.32|9.52|11.29|9.49|0
1757460600000|2025-09-09 23:30:00|11.3|9.5|11.32|9.52|11.33|9.53|11.3|9.5|0
1757460900000|2025-09-09 23:35:00|11.33|9.53|11.3|9.5|11.33|9.53|11.3|9.5|0
1757461200000|2025-09-09 23:40:00|11.29|9.49|11.27|9.47|11.29|9.49|11.26|9.46|0
1757461500000|2025-09-09 23:45:00|11.26|9.46|11.26|9.46|11.28|9.48|11.25|9.45|0
1757461800000|2025-09-09 23:50:00|11.27|9.47|11.25|9.45|11.28|9.48|11.24|9.44|0
1757462100000|2025-09-09 23:55:00|11.26|9.46|11.26|9.46|11.29|9.49|11.26|9.46|0
1757462400000|2025-09-10 00:00:00|11.27|9.47|11.26|9.46|11.28|9.48|11.25|9.45|0
1757462700000|2025-09-10 00:05:00|11.25|9.45|11.24|9.44|11.25|9.45|11.23|9.43|0
1757463000000|2025-09-10 00:10:00|11.23|9.43|11.21|9.41|11.24|9.44|11.2|9.4|0
1757463300000|2025-09-10 00:15:00|11.23|9.43|11.01|9.97|11.23|9.97|10.83|9.42|0
1757463600000|2025-09-10 00:20:00|10.91|9.87|10.92|9.88|11.01|9.96|10.9|9.86|0
1757463900000|2025-09-10 00:25:00|10.91|9.87|10.91|9.87|10.92|9.88|10.9|9.87|0
1757464200000|2025-09-10 00:30:00|10.9|9.86|10.91|9.87|10.91|9.87|10.89|9.86|0
1757464500000|2025-09-10 00:35:00|10.92|9.88|10.9|9.87|10.92|9.88|10.9|9.87|0
1757464800000|2025-09-10 00:40:00|10.91|9.88|10.91|9.87|10.93|9.89|10.89|9.85|0
1757465100000|2025-09-10 00:45:00|10.92|9.88|10.9|9.86|10.94|9.9|10.89|9.85|0
1757465400000|2025-09-10 00:50:00|10.91|9.87|11.02|9.97|11.02|9.97|10.89|9.85|0
1757465700000|2025-09-10 00:55:00|11.01|9.96|11.01|9.96|11.02|9.97|11|9.95|0
1757466000000|2025-09-10 01:00:00|11|9.97|11.01|9.96|11.02|9.97|10.9|9.87|0
1757466300000|2025-09-10 01:05:00|11|9.95|11.02|9.97|11.02|9.97|10.99|9.94|0
1757466600000|2025-09-10 01:10:00|11.03|9.98|11.01|9.96|11.03|9.98|11|9.96|0
1757466900000|2025-09-10 01:15:00|11.02|9.97|11|9.96|11.02|9.97|10.99|9.95|0
1757467200000|2025-09-10 01:20:00|11.01|9.97|10.95|9.91|11.06|10|10.95|9.91|0
1757467500000|2025-09-10 01:25:00|10.96|9.87|10.9|9.87|10.96|9.87|10.88|9.84|0
1757467800000|2025-09-10 01:30:00|10.91|9.86|10.85|9.82|10.91|9.86|10.84|9.81|0
1757468100000|2025-09-10 01:35:00|10.82|9.81|10.81|9.78|10.83|9.82|10.8|9.77|0
1757468400000|2025-09-10 01:40:00|10.83|9.79|10.9|9.86|10.92|9.88|10.81|9.78|0
1757468700000|2025-09-10 01:45:00|10.89|9.85|10.9|9.86|10.92|9.88|10.89|9.85|0
1757469000000|2025-09-10 01:50:00|10.91|9.87|10.86|9.82|10.91|9.87|10.85|9.81|0
1757469300000|2025-09-10 01:55:00|10.91|9.87|10.87|9.83|10.91|9.87|10.84|9.81|0
1757469600000|2025-09-10 02:00:00|10.86|9.87|10.96|9.92|10.97|9.92|10.86|9.83|0
1757469900000|2025-09-10 02:05:00|10.97|9.93|10.96|9.92|10.98|9.93|10.95|9.91|0
1757470200000|2025-09-10 02:10:00|10.95|9.91|10.96|9.92|10.97|9.92|10.95|9.9|0
1757470500000|2025-09-10 02:15:00|10.97|9.93|10.96|9.91|10.98|9.93|10.95|9.9|0
1757470800000|2025-09-10 02:20:00|10.97|9.92|10.95|9.91|10.97|9.93|10.95|9.91|0
1757471100000|2025-09-10 02:25:00|10.97|9.92|10.96|9.91|11.02|9.97|10.91|9.87|0
1757471400000|2025-09-10 02:30:00|10.91|9.87|10.92|9.88|10.92|9.88|10.89|9.85|0
1757471700000|2025-09-10 02:35:00|10.91|9.87|10.9|9.87|10.93|9.89|10.9|9.87|0
1757472000000|2025-09-10 02:40:00|10.91|9.86|10.9|9.86|10.92|9.88|10.89|9.86|0
1757472300000|2025-09-10 02:45:00|10.89|9.87|10.9|9.87|10.91|9.87|10.89|9.86|0
1757472600000|2025-09-10 02:50:00|10.89|9.86|10.91|9.87|10.92|9.88|10.89|9.85|0
1757472900000|2025-09-10 02:55:00|10.92|9.88|10.91|9.87|10.92|9.88|10.89|9.86|0
1757473200000|2025-09-10 03:00:00|10.9|9.86|10.91|9.87|10.91|9.88|10.89|9.85|0
1757473500000|2025-09-10 03:05:00|10.9|9.86|10.92|9.88|10.92|9.88|10.9|9.86|0
1757473800000|2025-09-10 03:10:00|10.9|9.86|10.9|9.86|10.91|9.87|10.89|9.85|0
1757474100000|2025-09-10 03:15:00|10.91|9.87|10.9|9.87|10.92|9.88|10.9|9.86|0
1757474400000|2025-09-10 03:20:00|10.89|9.86|10.9|9.86|10.91|9.87|10.89|9.86|0
1757474700000|2025-09-10 03:25:00|10.91|9.87|10.91|9.87|10.91|9.87|10.91|9.86|0
1757475000000|2025-09-10 03:30:00|10.9|9.86|10.91|9.87|10.92|9.88|10.89|9.85|0
1757475300000|2025-09-10 03:35:00|10.92|9.88|10.9|9.86|10.92|9.88|10.89|9.85|0
1757475600000|2025-09-10 03:40:00|10.91|9.87|10.86|9.83|10.91|9.87|10.86|9.82|0
1757475900000|2025-09-10 03:45:00|10.87|9.87|10.9|9.86|10.91|9.87|10.86|9.86|0
1757476200000|2025-09-10 03:50:00|10.89|9.87|10.89|9.85|10.91|9.87|10.89|9.85|0
1757476500000|2025-09-10 03:55:00|10.9|9.86|10.85|9.82|10.92|9.88|10.85|9.82|0
1757476800000|2025-09-10 04:00:00|10.87|9.83|10.86|9.82|10.87|9.83|10.85|9.82|0
1757477100000|2025-09-10 04:05:00|10.85|9.81|10.86|9.82|10.87|9.84|10.84|9.81|0
1757477400000|2025-09-10 04:10:00|10.87|9.83|10.86|9.83|10.87|9.83|10.85|9.81|0
1757477700000|2025-09-10 04:15:00||9.82||9.82||9.83||9.82|0
1757478000000|2025-09-10 04:20:00|10.85|9.83|10.81|9.78|10.86|9.83|10.8|9.78|0
1757478300000|2025-09-10 04:25:00|10.8|9.77|10.8|9.77|10.8|9.77|10.8|9.77|0
1757478600000|2025-09-10 04:30:00|10.79|9.76|10.81|9.78|10.81|9.78|10.79|9.76|0
1757478900000|2025-09-10 04:35:00|10.82|9.79|10.85|9.82|10.86|9.82|10.8|9.77|0
1757479200000|2025-09-10 04:40:00|10.86|9.78|10.8|9.77|10.86|9.79|10.8|9.77|0
1757479500000|2025-09-10 04:45:00|10.79|9.78|10.8|9.77|10.82|9.79|10.79|9.76|0
1757479800000|2025-09-10 04:50:00|10.81|9.78|10.8|9.77|10.81|9.78|10.8|9.77|0
1757480100000|2025-09-10 04:55:00|10.81|9.78|10.8|9.77|10.81|9.78|10.8|9.77|0
1757480400000|2025-09-10 05:00:00|10.81|9.78|10.78|9.75|10.81|9.78|10.78|9.75|0
1757480700000|2025-09-10 05:05:00|10.79|9.76|10.79|9.76|10.79|9.76|10.77|9.75|0
1757481000000|2025-09-10 05:10:00|10.78|9.77|10.9|9.86|10.92|9.88|10.78|9.76|0
1757481300000|2025-09-10 05:15:00|10.91|9.87|10.9|9.87|10.92|9.88|10.89|9.85|0
1757481600000|2025-09-10 05:20:00|10.89|9.86|10.85|9.82|10.9|9.87|10.85|9.82|0
1757481900000|2025-09-10 05:25:00|10.84|9.81|10.85|9.82|10.86|9.83|10.84|9.81|0
1757482200000|2025-09-10 05:30:00|10.82|9.79|10.9|9.87|10.93|9.89|10.8|9.77|0
1757482500000|2025-09-10 05:35:00|10.91|9.88|10.91|9.87|10.92|9.88|10.9|9.86|0
1757482800000|2025-09-10 05:40:00|10.92|9.88|10.91|9.87|10.92|9.88|10.9|9.86|0
1757483100000|2025-09-10 05:45:00|10.9|9.86|10.9|9.86|10.91|9.87|10.9|9.86|0
1757483400000|2025-09-10 05:50:00|10.91|9.87|10.85|9.82|10.92|9.88|10.84|9.81|0
1757483700000|2025-09-10 05:55:00|10.86|9.81|10.8|9.78|10.87|9.83|10.8|9.78|0
1757484000000|2025-09-10 06:00:00|10.81|9.79|10.81|9.78|10.82|9.79|10.8|9.77|0
1757484300000|2025-09-10 06:05:00|10.82|9.79|10.81|9.78|10.83|9.8|10.79|9.76|0
1757484600000|2025-09-10 06:10:00|10.82|9.79|10.81|9.78|10.82|9.79|10.79|9.76|0
1757484900000|2025-09-10 06:15:00|10.8|9.79|10.81|9.78|10.82|9.79|10.79|9.77|0
1757485200000|2025-09-10 06:20:00|10.8|9.77|10.79|9.76|10.82|9.79|10.79|9.76|0
1757485500000|2025-09-10 06:25:00|10.78|9.72|10.75|9.73|10.79|9.73|10.73|9.71|0
1757485800000|2025-09-10 06:30:00|10.76|9.72|10.76|9.73|10.77|9.74|10.74|9.72|0
1757486100000|2025-09-10 06:35:00|10.75|9.72|10.76|9.73|10.77|9.74|10.73|9.71|0
1757486400000|2025-09-10 06:40:00|10.77|9.74|10.75|9.72|10.77|9.75|10.73|9.71|0
1757486700000|2025-09-10 06:45:00|10.76|9.73|10.81|9.78|10.81|9.78|10.75|9.73|0
1757487000000|2025-09-10 06:50:00|10.82|9.79|10.81|9.78|10.86|9.83|10.8|9.77|0
1757487300000|2025-09-10 06:55:00|10.82|9.79|10.83|9.79|10.84|9.81|10.79|9.76|0
1757487600000|2025-09-10 07:00:00|10.8|9.77|10.8|9.78|10.86|9.83|10.79|9.76|0
1757487900000|2025-09-10 07:05:00|10.79|9.77|10.8|9.77|10.82|9.79|10.79|9.76|0
1757488200000|2025-09-10 07:10:00|10.79|9.78|10.79|9.76|10.81|9.78|10.78|9.75|0
1757488500000|2025-09-10 07:15:00|10.8|9.77|10.81|9.78|10.84|9.81|10.78|9.76|0
1757488800000|2025-09-10 07:20:00|10.8|9.77|10.79|9.76|10.82|9.79|10.79|9.76|0
1757489100000|2025-09-10 07:25:00|10.8|9.77|10.8|9.77|10.82|9.79|10.8|9.77|0
1757489400000|2025-09-10 07:30:00|10.81|9.78|10.8|9.77|10.82|9.79|10.79|9.76|0
1757489700000|2025-09-10 07:35:00|10.81|9.78|10.8|9.77|10.83|9.8|10.79|9.76|0
1757490000000|2025-09-10 07:40:00|10.79|9.76|10.8|9.77|10.82|9.79|10.79|9.76|0
1757490300000|2025-09-10 07:45:00|10.81|9.78|10.8|9.77|10.82|9.79|10.78|9.75|0
1757490600000|2025-09-10 07:50:00|10.81|9.78|10.8|9.77|10.83|9.8|10.79|9.76|0
1757490900000|2025-09-10 07:55:00|10.81|9.78|10.82|9.79|10.82|9.79|10.79|9.77|0
1757491200000|2025-09-10 08:00:00|10.8|9.78|10.81|9.78|10.83|9.8|10.79|9.76|0
1757491500000|2025-09-10 08:05:00|10.8|9.77|10.86|9.83|10.86|9.83|10.79|9.77|0
1757491800000|2025-09-10 08:10:00|10.87|9.82|10.8|9.77|10.87|9.83|10.79|9.76|0
1757492100000|2025-09-10 08:15:00|10.79|9.76|10.8|9.77|10.83|9.8|10.79|9.76|0
1757492400000|2025-09-10 08:20:00|10.81|9.78|10.85|9.82|10.88|9.84|10.81|9.78|0
1757492700000|2025-09-10 08:25:00|10.86|9.81|10.86|9.82|10.87|9.84|10.84|9.81|0
1757493000000|2025-09-10 08:30:00|10.85|9.83|10.96|9.92|11|9.95|10.85|9.82|0
1757493300000|2025-09-10 08:35:00|10.97|9.93|10.97|9.92|10.98|9.93|10.94|9.9|0
1757493600000|2025-09-10 08:40:00|10.96|9.93|10.96|9.92|10.98|9.94|10.95|9.91|0
1757493900000|2025-09-10 08:45:00|10.97|9.91|10.95|9.91|10.97|9.93|10.93|9.89|0
1757494200000|2025-09-10 08:50:00|10.96|9.92|10.96|9.91|10.97|9.93|10.95|9.9|0
1757494500000|2025-09-10 08:55:00|10.95|9.9|10.97|9.93|10.98|9.93|10.94|9.9|0
1757494800000|2025-09-10 09:00:00|10.96|9.92|11.07|10.01|11.08|10.03|10.95|9.91|0
1757495100000|2025-09-10 09:05:00|11.06|10.02|11.06|10.01|11.07|10.02|11|9.95|0
1757495400000|2025-09-10 09:10:00|11.07|10|11|9.96|11.07|10.02|10.99|9.95|0
1757495700000|2025-09-10 09:15:00|11.01|9.97|11.07|10.01|11.07|10.02|11|9.96|0
1757496000000|2025-09-10 09:20:00|11.06|10.02|11.06|10|11.08|10.02|11.05|10|0
1757496300000|2025-09-10 09:25:00|11.05|10.01|11.07|10.01|11.07|10.02|11.05|10|0
1757496600000|2025-09-10 09:30:00|11.06|10.02|11.05|10|11.08|10.02|11.05|10|0
1757496900000|2025-09-10 09:35:00|11.04|9.99|11.06|10.01|11.07|10.01|11.04|9.99|0
1757497200000|2025-09-10 09:40:00|11.07|10|11.01|9.96|11.07|10.01|11|9.95|0
1757497500000|2025-09-10 09:45:00|11|9.95|11|9.96|11.01|9.96|10.99|9.94|0
1757497800000|2025-09-10 09:50:00|10.99|9.95|10.96|9.92|11.01|9.96|10.94|9.9|0
1757498100000|2025-09-10 09:55:00|10.97|9.91|10.95|9.91|10.97|9.92|10.94|9.9|0
1757498400000|2025-09-10 10:00:00|10.96|9.92|10.91|9.87|10.98|9.93|10.91|9.87|0
1757498700000|2025-09-10 10:05:00|10.9|9.86|10.9|9.87|10.92|9.88|10.89|9.85|0
1757499000000|2025-09-10 10:10:00|10.91|9.86|10.9|9.86|10.92|9.88|10.89|9.86|0
1757499300000|2025-09-10 10:15:00|10.91|9.87|10.9|9.86|10.92|9.88|10.9|9.86|0
1757499600000|2025-09-10 10:20:00|10.91|9.87|10.9|9.86|10.92|9.88|10.89|9.85|0
1757499900000|2025-09-10 10:25:00|10.89|9.87|10.9|9.86|10.91|9.87|10.89|9.85|0
1757500200000|2025-09-10 10:30:00|10.89|9.87|10.9|9.86|10.91|9.87|10.86|9.82|0
1757500500000|2025-09-10 10:35:00|10.91|9.87|10.8|9.77|10.92|9.88|10.8|9.77|0
1757500800000|2025-09-10 10:40:00|10.81|9.78|10.86|9.82|10.86|9.83|10.8|9.77|0
1757501100000|2025-09-10 10:45:00|10.87|9.83|10.81|9.78|10.87|9.84|10.8|9.77|0
1757501400000|2025-09-10 10:50:00|10.85|9.82|10.8|9.77|10.86|9.83|10.79|9.76|0
1757501700000|2025-09-10 10:55:00|10.81|9.78|10.8|9.77|10.81|9.78|10.79|9.77|0
1757502000000|2025-09-10 11:00:00|10.79|9.76|10.75|9.73|10.81|9.78|10.75|9.73|0
1757502300000|2025-09-10 11:05:00|10.8|9.77|10.75|9.72|10.81|9.78|10.74|9.72|0
1757502600000|2025-09-10 11:10:00|10.76|9.73|10.75|9.73|10.76|9.73|10.73|9.71|0
1757502900000|2025-09-10 11:15:00|10.74|9.72|10.75|9.72|10.77|9.74|10.73|9.71|0
1757503200000|2025-09-10 11:20:00|10.74|9.71|10.8|9.77|10.8|9.77|10.72|9.7|0
1757503500000|2025-09-10 11:25:00|10.81|9.78|10.8|9.77|10.81|9.78|10.79|9.76|0
1757503800000|2025-09-10 11:30:00|10.79|9.76|10.8|9.77|10.82|9.79|10.79|9.76|0
1757504100000|2025-09-10 11:35:00|10.79|9.76|10.8|9.77|10.81|9.78|10.78|9.76|0
1757504400000|2025-09-10 11:40:00|10.79|9.76|10.74|9.72|10.81|9.78|10.74|9.72|0
1757504700000|2025-09-10 11:45:00|10.75|9.73|10.75|9.73|10.77|9.74|10.74|9.72|0
1757505000000|2025-09-10 11:50:00|10.76|9.72|10.75|9.73|10.76|9.74|10.74|9.72|0
1757505300000|2025-09-10 11:55:00|10.76|9.72|10.76|9.73|10.77|9.74|10.75|9.72|0
1757505600000|2025-09-10 12:00:00|10.77|9.74|10.68|9.66|11.07|10.02|10.61|9.6|0
1757505900000|2025-09-10 12:05:00|10.67|9.65|10.72|9.7|10.73|9.71|10.66|9.65|0
1757506200000|2025-09-10 12:10:00|10.73|9.71|10.72|9.7|10.75|9.72|10.71|9.69|0
1757506500000|2025-09-10 12:15:00|10.73|9.71|10.79|9.76|10.79|9.76|10.71|9.69|0
1757506800000|2025-09-10 12:20:00|10.8|9.77|10.79|9.76|10.8|9.77|10.77|9.75|0
1757507100000|2025-09-10 12:25:00|10.78|9.77|10.78|9.75|10.8|9.77|10.76|9.73|0
1757507400000|2025-09-10 12:30:00|10.15|9.15|10.57|9.57|10.64|9.63|9.73|8.73|0
1757507700000|2025-09-10 12:35:00|10.56|9.56|10.62|9.61|10.66|9.65|10.51|9.51|0
1757508000000|2025-09-10 12:40:00|10.61|9.6|10.51|9.51|10.66|9.64|10.5|9.5|0
1757508300000|2025-09-10 12:45:00|10.5|9.5|10.53|9.52|10.6|9.59|10.48|9.48|0
1757508600000|2025-09-10 12:50:00|10.59|9.58|10.52|9.51|10.61|9.6|10.51|9.51|0
1757508900000|2025-09-10 12:55:00|10.51|9.52|10.53|9.53|10.55|9.54|10.49|9.49|0
1757509200000|2025-09-10 13:00:00|10.57|9.57|10.57|9.57|10.59|9.59|10.52|9.52|0
1757509500000|2025-09-10 13:05:00|10.58|9.58|10.57|9.56|10.59|9.58|10.55|9.55|0
1757509800000|2025-09-10 13:10:00|10.58|9.57|10.53|9.53|10.58|9.57|10.5|9.5|0
1757510100000|2025-09-10 13:15:00|10.52|9.52|10.46|9.46|10.53|9.53|10.45|9.45|0
1757510400000|2025-09-10 13:20:00|10.45|9.45|10.46|9.46|10.49|9.49|10.45|9.45|0
1757510700000|2025-09-10 13:25:00|10.48|9.48|10.48|9.48|10.48|9.48|10.48|9.48|0
1757511000000|2025-09-10 13:30:00|10.68|9.66|10.61|9.6|10.77|9.75|10.57|9.56|0
1757511300000|2025-09-10 13:35:00|10.6|9.59|10.61|9.6|10.7|9.68|10.53|9.53|0
1757511600000|2025-09-10 13:40:00|10.6|9.59|10.59|9.58|10.66|9.65|10.46|9.46|0
1757511900000|2025-09-10 13:45:00|10.6|9.59|10.51|9.51|10.65|9.64|10.47|9.47|0
1757512200000|2025-09-10 13:50:00|10.5|9.5|10.64|9.63|10.74|9.72|10.49|9.49|0
1757512500000|2025-09-10 13:55:00|10.63|9.62|10.61|9.6|10.74|9.71|10.57|9.56|0
1757512800000|2025-09-10 14:00:00|10.6|9.59|10.41|9.41|10.62|9.61|10.41|9.41|0
1757513100000|2025-09-10 14:05:00|10.42|9.42|10.51|9.51|10.53|9.53|10.38|9.38|0
1757513400000|2025-09-10 14:10:00|10.5|9.5|10.49|9.49|10.55|9.55|10.47|9.47|0
1757513700000|2025-09-10 14:15:00|10.48|9.48|10.46|9.46|10.6|9.59|10.46|9.46|0
1757514000000|2025-09-10 14:20:00|10.47|9.47|10.46|9.46|10.51|9.51|10.43|9.43|0
1757514300000|2025-09-10 14:25:00|10.47|9.47|10.58|9.57|10.58|9.57|10.46|9.46|0
1757514600000|2025-09-10 14:30:00|10.59|9.58|10.63|9.62|10.63|9.62|10.5|9.5|0
1757514900000|2025-09-10 14:35:00|10.62|9.61|10.56|9.56|10.67|9.65|10.5|9.5|0
1757515200000|2025-09-10 14:40:00|10.55|9.55|10.51|9.51|10.63|9.62|10.45|9.45|0
1757515500000|2025-09-10 14:45:00|10.52|9.52|10.51|9.51|10.56|9.56|10.47|9.47|0
1757515800000|2025-09-10 14:50:00|10.5|9.5|10.61|9.6|10.64|9.62|10.49|9.49|0
1757516100000|2025-09-10 14:55:00|10.6|9.59|10.62|9.61|10.62|9.61|10.49|9.49|0
1757516400000|2025-09-10 15:00:00|10.63|9.62|10.59|9.58|10.64|9.62|10.56|9.55|0
1757516700000|2025-09-10 15:05:00|10.61|9.6|10.72|9.7|10.73|9.71|10.6|9.59|0
1757517000000|2025-09-10 15:10:00|10.71|9.69|10.71|9.69|10.74|9.72|10.67|9.65|0
1757517300000|2025-09-10 15:15:00|10.72|9.7|10.81|9.78|10.84|9.81|10.71|9.69|0
1757517600000|2025-09-10 15:20:00|10.82|9.79|10.83|9.8|10.86|9.82|10.77|9.74|0
1757517900000|2025-09-10 15:25:00|10.82|9.79|10.77|9.75|10.85|9.81|10.76|9.73|0
1757518200000|2025-09-10 15:30:00|10.82|9.79|10.89|9.85|10.93|9.89|10.77|9.74|0
1757518500000|2025-09-10 15:35:00|10.88|9.84|10.73|9.71|10.89|9.86|10.7|9.68|0
1757518800000|2025-09-10 15:40:00|10.72|9.7|10.73|9.71|10.74|9.72|10.7|9.68|0
1757519100000|2025-09-10 15:45:00|10.72|9.7|10.72|9.7|10.74|9.72|10.69|9.67|0
1757519400000|2025-09-10 15:50:00|10.71|9.69|10.67|9.65|10.73|9.71|10.65|9.64|0
1757519700000|2025-09-10 15:55:00|10.68|9.66|10.68|9.66|10.7|9.68|10.65|9.64|0
1757520000000|2025-09-10 16:00:00|10.69|9.67|10.78|9.76|10.78|9.76|10.64|9.63|0
1757520300000|2025-09-10 16:05:00|10.77|9.75|10.77|9.74|10.8|9.77|10.69|9.68|0
1757520600000|2025-09-10 16:10:00|10.76|9.7|10.73|9.71|10.78|9.75|10.71|9.69|0
1757520900000|2025-09-10 16:15:00|10.74|9.72|10.77|9.75|10.8|9.77|10.7|9.68|0
1757521200000|2025-09-10 16:20:00|10.78|9.74|10.83|9.79|10.85|9.81|10.76|9.74|0
1757521500000|2025-09-10 16:25:00|10.82|9.8|10.89|9.86|10.89|9.86|10.81|9.78|0
1757521800000|2025-09-10 16:30:00|10.87|9.85|10.93|9.89|10.93|9.89|10.85|9.82|0
1757522100000|2025-09-10 16:35:00|10.94|9.9|10.93|9.89|10.96|9.91|10.9|9.86|0
1757522400000|2025-09-10 16:40:00|10.94|9.9|11.03|9.98|11.05|10|10.93|9.9|0
1757522700000|2025-09-10 16:45:00|11.02|9.97|11.03|9.98|11.06|10|10.97|9.92|0
1757523000000|2025-09-10 16:50:00|11.04|9.97|10.98|9.93|11.04|9.97|10.87|9.83|0
1757523300000|2025-09-10 16:55:00|10.93|9.89|10.88|9.84|10.94|9.9|10.85|9.82|0
1757523600000|2025-09-10 17:00:00|10.9|9.86|10.78|9.75|10.95|9.9|10.78|9.75|0
1757523900000|2025-09-10 17:05:00|10.77|9.74|10.83|9.8|10.88|9.84|10.77|9.74|0
1757524200000|2025-09-10 17:10:00|10.82|9.79|10.88|9.84|10.88|9.85|10.81|9.78|0
1757524500000|2025-09-10 17:15:00|10.87|9.83|10.88|9.84|10.95|9.9|10.81|9.78|0
1757524800000|2025-09-10 17:20:00|10.87|9.83|10.97|9.92|11.06|10|10.83|9.8|0
1757525100000|2025-09-10 17:25:00|11.04|9.93|11.13|10.07|11.16|10.1|10.96|9.91|0
1757525400000|2025-09-10 17:30:00|11.14|10.08|10.98|9.93|11.16|10.1|10.97|9.93|0
1757525700000|2025-09-10 17:35:00|10.99|9.94|10.98|9.93|11.05|10|10.92|9.88|0
1757526000000|2025-09-10 17:40:00|10.99|9.94|10.92|9.88|11|9.95|10.91|9.87|0
1757526300000|2025-09-10 17:45:00|10.93|9.89|10.94|9.9|10.97|9.92|10.91|9.87|0
1757526600000|2025-09-10 17:50:00|10.93|9.89|10.94|9.9|10.98|9.94|10.91|9.87|0
1757526900000|2025-09-10 17:55:00|10.93|9.89|10.88|9.84|10.95|9.9|10.87|9.83|0
1757527200000|2025-09-10 18:00:00|10.89|9.85|10.88|9.85|10.93|9.89|10.85|9.82|0
1757527500000|2025-09-10 18:05:00|10.89|9.86|10.93|9.89|10.95|9.91|10.88|9.84|0
1757527800000|2025-09-10 18:10:00|10.94|9.9|10.91|9.87|10.95|9.91|10.9|9.87|0
1757528100000|2025-09-10 18:15:00|10.93|9.89|11.03|9.98|11.06|10|10.9|9.86|0
1757528400000|2025-09-10 18:20:00|11.04|9.97|11.03|9.98|11.07|10.01|10.96|9.92|0
1757528700000|2025-09-10 18:25:00|11.04|9.99|11.03|9.98|11.06|10.01|11.01|9.96|0
1757529000000|2025-09-10 18:30:00|11.02|9.97|10.87|9.84|11.05|9.99|10.87|9.83|0
1757529300000|2025-09-10 18:35:00|10.88|9.85|10.93|9.89|10.95|9.91|10.87|9.84|0
1757529600000|2025-09-10 18:40:00|10.92|9.88|10.94|9.9|10.94|9.9|10.87|9.84|0
1757529900000|2025-09-10 18:45:00|10.93|9.89|10.97|9.93|11.03|9.98|10.9|9.87|0
1757530200000|2025-09-10 18:50:00|10.98|9.94|11.02|9.97|11.05|10|10.97|9.92|0
1757530500000|2025-09-10 18:55:00|11.01|9.96|10.93|9.89|11.02|9.96|10.89|9.85|0
1757530800000|2025-09-10 19:00:00|10.94|9.88|11.03|9.98|11.05|9.99|10.87|9.83|0
1757531100000|2025-09-10 19:05:00|11.02|9.97|11.02|9.97|11.08|10.02|10.96|9.92|0
1757531400000|2025-09-10 19:10:00|11.01|9.96|11.09|10.04|11.11|10.05|11.01|9.96|0
1757531700000|2025-09-10 19:15:00|11.14|10.03|11.03|9.98|11.14|10.08|11.01|9.96|0
1757532000000|2025-09-10 19:20:00|11.05|10|11.24|10.17|11.25|10.18|11.04|9.99|0
1757532300000|2025-09-10 19:25:00|11.23|10.16|11.25|10.17|11.26|10.19|11.22|10.15|0
1757532600000|2025-09-10 19:30:00|11.23|10.16|11.14|10.08|11.26|10.19|11.13|10.07|0
1757532900000|2025-09-10 19:35:00|11.13|10.07|11.25|10.18|11.27|10.19|11.11|10.05|0
1757533200000|2025-09-10 19:40:00|11.26|10.19|11.08|10.02|11.35|10.27|11.08|10.02|0
1757533500000|2025-09-10 19:45:00|11.07|10.01|11.13|10.07|11.16|10.09|11.07|10.01|0
1757533800000|2025-09-10 19:50:00|11.09|10.03|10.97|9.93|11.12|10.06|10.97|9.92|0
1757534100000|2025-09-10 19:55:00|10.98|9.9|11.04|9.99|11.05|9.99|10.85|9.82|0
1757534400000|2025-09-10 20:00:00|11.05|9.98|11.03|9.98|11.06|10.01|10.96|9.92|0
1757534700000|2025-09-10 20:05:00|11.04|9.99|11.04|9.99|11.05|10|11.01|9.96|0
1757535000000|2025-09-10 20:10:00|11.05|10|10.98|9.94|11.05|10|10.97|9.92|0
1757535300000|2025-09-10 20:15:00|10.97|9.93|10.98|9.93|11|9.95|10.96|9.92|0
1757535600000|2025-09-10 20:20:00|10.99|9.94|10.98|9.94|10.99|9.95|10.98|9.93|0
1757535900000|2025-09-10 20:25:00|10.97|9.93|10.98|9.94|10.99|9.94|10.97|9.92|0
1757536200000|2025-09-10 20:30:00|10.99|9.93|10.98|9.93|10.99|9.94|10.97|9.93|0
1757536500000|2025-09-10 20:35:00|10.97|9.92|10.98|9.94|10.99|9.94|10.96|9.92|0
1757536800000|2025-09-10 20:40:00|10.99|9.84|10.89|9.85|10.99|9.85|10.87|9.83|0
1757537100000|2025-09-10 20:45:00|10.9|9.86|10.9|9.86|10.9|9.86|10.88|9.84|0
1757537400000|2025-09-10 20:50:00|10.89|9.85|10.89|9.86|10.9|9.86|10.87|9.84|0
1757537700000|2025-09-10 20:55:00|11.28|9.48|11.26|9.46|11.28|9.48|11.25|9.45|0
1757538000000|2025-09-10 21:00:00|11.27|9.47|11.28|9.48|11.29|9.49|11.26|9.46|0
1757538300000|2025-09-10 21:05:00|11.27|9.47|11.28|9.48|11.29|9.49|11.27|9.47|0
1757538600000|2025-09-10 21:10:00|11.27|9.47|11.27|9.47|11.28|9.48|11.27|9.47|0
1757539200000|2025-09-10 21:20:00|11.28|9.48|11.27|9.47|11.29|9.49|11.27|9.47|0
1757539500000|2025-09-10 21:25:00|11.28|9.48|11.28|9.48|11.28|9.48|11.27|9.47|0
1757540700000|2025-09-10 21:45:00|11.27|9.47|11.27|9.47|11.27|9.47|11.27|9.47|0
1757541000000|2025-09-10 21:50:00|11.28|9.48|11.27|9.47|11.28|9.48|11.27|9.47|0
1757541600000|2025-09-10 22:00:00|11.26|9.46|11.18|9.38|11.27|9.47|11.17|9.37|0
1757541900000|2025-09-10 22:05:00|11.17|9.37|11.21|9.41|11.21|9.41|11.17|9.37|0
1757542200000|2025-09-10 22:10:00|11.2|9.4|11.2|9.4|11.21|9.41|11.18|9.38|0
1757542500000|2025-09-10 22:15:00|11.21|9.41|11.19|9.39|11.22|9.42|11.19|9.39|0
1757542800000|2025-09-10 22:20:00|11.2|9.4|11.21|9.41|11.21|9.41|11.18|9.38|0
1757543100000|2025-09-10 22:25:00|11.22|9.42|11.2|9.4|11.22|9.42|11.19|9.39|0
1757543400000|2025-09-10 22:30:00|11.19|9.39|11.19|9.39|11.2|9.4|11.19|9.39|0
1757543700000|2025-09-10 22:35:00|11.18|9.38|11.18|9.38|11.18|9.38|11.17|9.37|0
1757544000000|2025-09-10 22:40:00|11.17|9.37|11.15|9.35|11.17|9.37|11.14|9.34|0
1757544300000|2025-09-10 22:45:00|11.14|9.34|11.09|9.29|11.15|9.35|11.09|9.29|0
1757544600000|2025-09-10 22:50:00|11.1|9.3|11.11|9.31|11.12|9.32|11.1|9.3|0
1757544900000|2025-09-10 22:55:00|11.1|9.3|11.09|9.29|11.1|9.3|11.03|9.23|0
1757545200000|2025-09-10 23:00:00|11.1|9.3|11.09|9.29|11.11|9.31|11.09|9.29|0
1757545500000|2025-09-10 23:05:00|11.08|9.28|11.03|9.23|11.08|9.28|11.03|9.23|0
1757545800000|2025-09-10 23:10:00|11.02|9.22|11.06|9.26|11.07|9.27|11.02|9.22|0
1757546100000|2025-09-10 23:15:00|11.07|9.27|11.05|9.25|11.07|9.27|11.02|9.22|0
1757546400000|2025-09-10 23:20:00|11.04|9.24|11.04|9.24|11.05|9.25|11.02|9.22|0
1757546700000|2025-09-10 23:25:00|11.05|9.25|11.06|9.26|11.06|9.26|11.04|9.24|0
1757547000000|2025-09-10 23:30:00|11.05|9.25|11.05|9.25|11.06|9.26|11.05|9.25|0
1757547300000|2025-09-10 23:35:00|11.06|9.26|11.05|9.25|11.06|9.26|11.04|9.24|0
1757547600000|2025-09-10 23:40:00|11.06|9.26|11.06|9.26|11.08|9.28|11.06|9.26|0
1757547900000|2025-09-10 23:45:00|11.07|9.27|11.06|9.26|11.07|9.27|11.06|9.26|0
1757548200000|2025-09-10 23:50:00|11.07|9.27|11.07|9.27|11.09|9.29|11.07|9.27|0
1757548500000|2025-09-10 23:55:00|11.08|9.28|11.05|9.25|11.08|9.28|11.05|9.25|0
1757548800000|2025-09-11 00:00:00|11.06|9.26|11.08|9.28|11.09|9.29|11.04|9.24|0
1757549100000|2025-09-11 00:05:00|11.07|9.27|11.1|9.3|11.1|9.3|11.07|9.27|0
1757549400000|2025-09-11 00:10:00|11.11|9.31|11.12|9.32|11.12|9.32|11.09|9.29|0
1757549700000|2025-09-11 00:15:00|11.11|9.31|10.86|9.83|11.12|9.85|10.73|9.31|0
1757550000000|2025-09-11 00:20:00|10.87|9.84|10.89|9.85|10.89|9.86|10.85|9.81|0
1757550300000|2025-09-11 00:25:00|10.88|9.84|10.89|9.85|10.9|9.86|10.86|9.83|0
1757550600000|2025-09-11 00:30:00|10.87|9.84|10.82|9.79|10.89|9.85|10.76|9.74|0
1757550900000|2025-09-11 00:35:00|10.83|9.8|10.83|9.8|10.84|9.81|10.81|9.78|0
1757551200000|2025-09-11 00:40:00|10.82|9.79|10.83|9.8|10.84|9.81|10.82|9.79|0
1757551500000|2025-09-11 00:45:00|10.82|9.79|10.78|9.75|10.83|9.8|10.76|9.74|0
1757551800000|2025-09-11 00:50:00|10.77|9.74|10.78|9.76|10.8|9.77|10.75|9.72|0
1757552100000|2025-09-11 00:55:00|10.77|9.75|10.78|9.75|10.8|9.77|10.76|9.74|0
1757552400000|2025-09-11 01:00:00|10.79|9.76|10.77|9.75|10.79|9.77|10.76|9.74|0
1757552700000|2025-09-11 01:05:00|10.78|9.74|10.77|9.74|10.79|9.76|10.77|9.74|0
1757553000000|2025-09-11 01:10:00|10.76|9.75|10.78|9.75|10.79|9.77|10.76|9.74|0
1757553300000|2025-09-11 01:15:00|10.79|9.76|10.78|9.75|10.79|9.76|10.77|9.74|0
1757553600000|2025-09-11 01:20:00|10.77|9.76|10.78|9.75|10.8|9.77|10.77|9.74|0
1757553900000|2025-09-11 01:25:00|10.77|9.74|10.78|9.76|10.79|9.76|10.76|9.74|0
1757554200000|2025-09-11 01:30:00|10.79|9.75|10.77|9.75|10.79|9.76|10.76|9.74|0
1757554500000|2025-09-11 01:35:00|10.78|9.74|10.78|9.76|10.79|9.76|10.77|9.74|0
1757554800000|2025-09-11 01:40:00|10.77|9.75|10.77|9.74|10.79|9.76|10.76|9.73|0
1757555100000|2025-09-11 01:45:00|10.78|9.75|10.78|9.75|10.79|9.76|10.77|9.75|0
1757555400000|2025-09-11 01:50:00|10.79|9.76|10.76|9.74|10.79|9.76|10.76|9.73|0
1757555700000|2025-09-11 01:55:00|10.78|9.73|10.72|9.7|10.79|9.76|10.72|9.7|0
1757556000000|2025-09-11 02:00:00|10.73|9.71|10.72|9.7|10.74|9.71|10.71|9.69|0
1757556300000|2025-09-11 02:05:00|10.73|9.71|10.72|9.7|10.73|9.71|10.71|9.69|0
1757556600000|2025-09-11 02:10:00|10.71|9.69|10.72|9.7|10.73|9.71|10.7|9.68|0
1757556900000|2025-09-11 02:15:00|10.73|9.71|10.73|9.71|10.73|9.71|10.71|9.69|0
1757557200000|2025-09-11 02:20:00|10.72|9.7|10.72|9.7|10.73|9.71|10.7|9.68|0
1757557500000|2025-09-11 02:25:00|10.71|9.69|10.72|9.7|10.73|9.7|10.7|9.68|0
1757557800000|2025-09-11 02:30:00|10.71|9.69|10.66|9.65|10.72|9.7|10.66|9.65|0
1757558100000|2025-09-11 02:35:00|10.67|9.66|10.72|9.7|10.72|9.7|10.66|9.64|0
1757558400000|2025-09-11 02:40:00|10.73|9.71|10.72|9.7|10.74|9.72|10.72|9.7|0
1757558700000|2025-09-11 02:45:00|10.71|9.69|10.72|9.7|10.74|9.72|10.71|9.69|0
1757559000000|2025-09-11 02:50:00|10.73|9.69|10.77|9.75|10.78|9.75|10.73|9.69|0
1757559300000|2025-09-11 02:55:00|10.76|9.74|10.78|9.75|10.78|9.75|10.76|9.73|0
1757559600000|2025-09-11 03:00:00|10.77|9.74|10.78|9.75|10.78|9.75|10.76|9.73|0
1757559900000|2025-09-11 03:05:00|10.77|9.74|10.77|9.74|10.79|9.76|10.77|9.74|0
1757560200000|2025-09-11 03:10:00|10.78|9.75|10.78|9.75|10.78|9.75|10.77|9.74|0
1757560500000|2025-09-11 03:15:00|10.77|9.74|10.77|9.74|10.78|9.75|10.76|9.73|0
1757560800000|2025-09-11 03:20:00|10.76|9.75|10.78|9.75|10.78|9.75|10.76|9.75|0
1757561100000|2025-09-11 03:25:00|10.77|9.74|10.77|9.75|10.77|9.75|10.76|9.73|0
1757561400000|2025-09-11 03:30:00|10.78|9.74|10.77|9.75|10.78|9.75|10.77|9.74|0
1757561700000|2025-09-11 03:35:00|10.76|9.74|10.77|9.75|10.77|9.75|10.75|9.73|0
1757562000000|2025-09-11 03:40:00|10.76|9.74|10.77|9.74|10.77|9.75|10.76|9.74|0
1757562300000|2025-09-11 03:45:00|10.78|9.75|10.78|9.75|10.78|9.76|10.76|9.73|0
1757562600000|2025-09-11 03:50:00|10.77|9.74|10.77|9.75|10.78|9.75|10.77|9.74|0
1757562900000|2025-09-11 03:55:00|10.78|9.74|10.78|9.76|10.79|9.76|10.77|9.74|0
1757563200000|2025-09-11 04:00:00|10.77|9.75|10.77|9.74|10.78|9.76|10.77|9.74|0
1757563500000|2025-09-11 04:05:00|10.78|9.75|10.77|9.75|10.78|9.75|10.76|9.74|0
1757563800000|2025-09-11 04:10:00|10.78|9.74|10.78|9.75|10.78|9.75|10.77|9.74|0
1757564100000|2025-09-11 04:15:00|10.77|9.77|10.82|9.79|10.84|9.81|10.77|9.74|0
1757564400000|2025-09-11 04:20:00|10.81|9.78|10.82|9.79|10.84|9.81|10.81|9.78|0
1757564700000|2025-09-11 04:25:00|10.83|9.8|10.82|9.79|10.84|9.81|10.81|9.78|0
1757565000000|2025-09-11 04:30:00|10.81|9.78|10.88|9.84|10.89|9.85|10.81|9.78|0
1757565300000|2025-09-11 04:35:00|10.87|9.85|10.87|9.84|10.88|9.85|10.86|9.82|0
1757565600000|2025-09-11 04:40:00|10.88|9.85|10.88|9.85|10.89|9.85|10.87|9.84|0
1757565900000|2025-09-11 04:45:00|10.87|9.84|10.87|9.83|10.89|9.85|10.86|9.83|0
1757566200000|2025-09-11 04:50:00|10.86|9.84|10.87|9.84|10.89|9.85|10.86|9.83|0
1757566500000|2025-09-11 04:55:00|10.88|9.83|10.89|9.85|10.89|9.85|10.87|9.83|0
1757566800000|2025-09-11 05:00:00|10.88|9.83|10.88|9.85|10.88|9.85|10.85|9.82|0
1757567100000|2025-09-11 05:05:00|10.87|9.84|10.88|9.84|10.9|9.86|10.86|9.83|0
1757567400000|2025-09-11 05:10:00|10.89|9.85|10.88|9.84|10.89|9.86|10.87|9.83|0
1757567700000|2025-09-11 05:15:00|10.87|9.83|10.87|9.84|10.89|9.85|10.85|9.82|0
1757568000000|2025-09-11 05:20:00|10.86|9.83|10.87|9.84|10.89|9.86|10.86|9.82|0
1757568300000|2025-09-11 05:25:00|10.88|9.83|10.83|9.79|10.89|9.86|10.82|9.79|0
1757568600000|2025-09-11 05:30:00|10.82|9.8|10.87|9.83|10.98|9.94|10.82|9.8|0
1757568900000|2025-09-11 05:35:00|10.86|9.84|10.87|9.84|10.89|9.85|10.86|9.82|0
1757569200000|2025-09-11 05:40:00|10.86|9.83|10.87|9.84|10.88|9.85|10.85|9.82|0
1757569500000|2025-09-11 05:45:00|10.82|9.79|10.77|9.74|10.85|9.81|10.76|9.74|0
1757569800000|2025-09-11 05:50:00|10.76|9.73|10.76|9.74|10.78|9.76|10.76|9.73|0
1757570100000|2025-09-11 05:55:00|10.77|9.75|10.77|9.74|10.78|9.76|10.76|9.73|0
1757570400000|2025-09-11 06:00:00|10.78|9.75|10.82|9.79|10.83|9.8|10.77|9.74|0
1757570700000|2025-09-11 06:05:00|10.83|9.8|10.81|9.78|10.84|9.81|10.8|9.77|0
1757571000000|2025-09-11 06:10:00|10.82|9.79|10.82|9.79|10.83|9.8|10.81|9.78|0
1757571300000|2025-09-11 06:15:00|10.83|9.8|10.83|9.8|10.84|9.81|10.8|9.77|0
1757571600000|2025-09-11 06:20:00|10.82|9.79|10.76|9.74|10.83|9.8|10.76|9.74|0
1757571900000|2025-09-11 06:25:00|10.75|9.73|10.72|9.7|10.75|9.73|10.7|9.68|0
1757572200000|2025-09-11 06:30:00|10.73|9.71|10.67|9.66|10.73|9.71|10.59|9.58|0
1757572500000|2025-09-11 06:35:00|10.66|9.65|10.67|9.65|10.69|9.68|10.65|9.64|0
1757572800000|2025-09-11 06:40:00|10.66|9.64|10.66|9.65|10.68|9.66|10.66|9.64|0
1757573100000|2025-09-11 06:45:00|10.65|9.64|10.66|9.65|10.68|9.66|10.65|9.63|0
1757573400000|2025-09-11 06:50:00|10.67|9.64|10.66|9.65|10.67|9.65|10.66|9.64|0
1757573700000|2025-09-11 06:55:00|10.67|9.66|10.67|9.65|10.68|9.66|10.65|9.64|0
1757574000000|2025-09-11 07:00:00|10.68|9.66|10.65|9.64|10.69|9.67|10.61|9.6|0
1757574300000|2025-09-11 07:05:00|10.66|9.65|10.66|9.64|10.68|9.67|10.56|9.55|0
1757574600000|2025-09-11 07:10:00|10.67|9.65|10.65|9.64|10.69|9.67|10.65|9.63|0
1757574900000|2025-09-11 07:15:00|10.66|9.65|10.67|9.65|10.68|9.66|10.64|9.63|0
1757575200000|2025-09-11 07:20:00|10.66|9.66|10.67|9.65|10.68|9.67|10.64|9.63|0
1757575500000|2025-09-11 07:25:00|10.68|9.66|10.72|9.7|10.73|9.71|10.66|9.64|0
1757575800000|2025-09-11 07:30:00|10.71|9.69|10.71|9.69|10.74|9.72|10.71|9.69|0
1757576100000|2025-09-11 07:35:00|10.7|9.68|10.7|9.68|10.73|9.71|10.69|9.68|0
1757576400000|2025-09-11 07:40:00|10.72|9.7|10.67|9.65|10.72|9.7|10.66|9.65|0
1757576700000|2025-09-11 07:45:00|10.66|9.66|10.67|9.65|10.68|9.66|10.65|9.63|0
1757577000000|2025-09-11 07:50:00|10.66|9.64|10.66|9.65|10.68|9.66|10.66|9.64|0
1757577300000|2025-09-11 07:55:00|10.65|9.64|10.67|9.66|10.68|9.66|10.65|9.64|0
1757577600000|2025-09-11 08:00:00|10.68|9.65|10.66|9.65|10.68|9.67|10.66|9.64|0
1757577900000|2025-09-11 08:05:00|10.67|9.66|10.68|9.66|10.68|9.66|10.65|9.64|0
1757578200000|2025-09-11 08:10:00|10.67|9.65|10.61|9.6|10.67|9.65|10.61|9.6|0
1757578500000|2025-09-11 08:15:00|10.6|9.59|10.61|9.6|10.63|9.62|10.6|9.59|0
1757578800000|2025-09-11 08:20:00|10.6|9.59|10.62|9.61|10.63|9.62|10.6|9.59|0
1757579100000|2025-09-11 08:25:00|10.61|9.6|10.62|9.61|10.64|9.62|10.6|9.59|0
1757579400000|2025-09-11 08:30:00|10.61|9.6|10.62|9.61|10.63|9.62|10.61|9.6|0
1757579700000|2025-09-11 08:35:00|10.61|9.6|10.61|9.6|10.63|9.62|10.61|9.6|0
1757580000000|2025-09-11 08:40:00|10.62|9.61|10.67|9.66|10.67|9.66|10.62|9.61|0
1757580300000|2025-09-11 08:45:00|10.68|9.67|10.67|9.65|10.68|9.67|10.66|9.64|0
1757580600000|2025-09-11 08:50:00|10.68|9.66|10.67|9.65|10.68|9.66|10.67|9.65|0
1757580900000|2025-09-11 08:55:00|10.66|9.66|10.67|9.65|10.67|9.66|10.66|9.65|0
1757581200000|2025-09-11 09:00:00|10.66|9.64|10.67|9.65|10.68|9.67|10.66|9.64|0
1757581500000|2025-09-11 09:05:00|10.66|9.64|10.67|9.66|10.73|9.71|10.66|9.64|0
1757581800000|2025-09-11 09:10:00|10.68|9.67|10.67|9.66|10.69|9.67|10.65|9.64|0
1757582100000|2025-09-11 09:15:00|10.68|9.65|10.67|9.65|10.68|9.66|10.65|9.64|0
1757582400000|2025-09-11 09:20:00|10.66|9.66|10.65|9.64|10.68|9.66|10.65|9.64|0
1757582700000|2025-09-11 09:25:00|10.66|9.65|10.67|9.65|10.67|9.66|10.65|9.64|0
1757583000000|2025-09-11 09:30:00|10.68|9.66|10.68|9.66|10.68|9.66|10.65|9.64|0
1757583300000|2025-09-11 09:35:00|10.67|9.65|10.67|9.65|10.68|9.66|10.66|9.65|0
1757583600000|2025-09-11 09:40:00|10.66|9.66|10.67|9.65|10.67|9.66|10.66|9.64|0
1757583900000|2025-09-11 09:45:00|10.66|9.66|10.73|9.7|10.73|9.71|10.65|9.64|0
1757584200000|2025-09-11 09:50:00|10.72|9.71|10.71|9.69|10.73|9.71|10.71|9.69|0
1757584500000|2025-09-11 09:55:00|10.72|9.7|10.71|9.69|10.73|9.71|10.71|9.69|0
1757584800000|2025-09-11 10:00:00|10.72|9.7|10.61|9.6|10.72|9.7|10.61|9.6|0
1757585100000|2025-09-11 10:05:00|10.62|9.61|10.61|9.6|10.63|9.62|10.6|9.59|0
1757585400000|2025-09-11 10:10:00|10.6|9.59|10.6|9.59|10.62|9.61|10.6|9.59|0
1757585700000|2025-09-11 10:15:00|10.61|9.6|10.63|9.62|10.63|9.62|10.61|9.6|0
1757586000000|2025-09-11 10:20:00|10.62|9.61|10.62|9.61|10.63|9.62|10.6|9.59|0
1757586300000|2025-09-11 10:25:00|10.63|9.62|10.61|9.6|10.63|9.62|10.61|9.6|0
1757586600000|2025-09-11 10:30:00|10.62|9.61|10.63|9.61|10.63|9.62|10.6|9.59|0
1757586900000|2025-09-11 10:35:00|10.62|9.62|10.61|9.6|10.62|9.62|10.6|9.59|0
1757587200000|2025-09-11 10:40:00|10.6|9.59|10.62|9.6|10.63|9.62|10.6|9.59|0
1757587500000|2025-09-11 10:45:00|10.63|9.61|10.61|9.6|10.63|9.62|10.61|9.6|0
1757587800000|2025-09-11 10:50:00|10.62|9.59|10.6|9.59|10.62|9.61|10.6|9.59|0
1757588100000|2025-09-11 10:55:00|10.62|9.61|10.57|9.57|10.62|9.61|10.56|9.55|0
1757588400000|2025-09-11 11:00:00|10.58|9.56|10.56|9.55|10.58|9.57|10.55|9.54|0
1757588700000|2025-09-11 11:05:00|10.55|9.56|10.57|9.56|10.57|9.56|10.55|9.55|0
1757589000000|2025-09-11 11:10:00|10.58|9.57|10.57|9.56|10.58|9.57|10.56|9.55|0
1757589300000|2025-09-11 11:15:00|10.56|9.55|10.57|9.56|10.58|9.57|10.55|9.55|0
1757589600000|2025-09-11 11:20:00|10.56|9.55|10.56|9.56|10.57|9.57|10.55|9.55|0
1757589900000|2025-09-11 11:25:00|10.57|9.55|10.56|9.56|10.58|9.57|10.55|9.55|0
1757590200000|2025-09-11 11:30:00|10.57|9.55|10.56|9.55|10.57|9.57|10.55|9.54|0
1757590500000|2025-09-11 11:35:00|10.55|9.56|10.5|9.5|10.57|9.56|10.5|9.5|0
1757590800000|2025-09-11 11:40:00|10.51|9.51|10.51|9.51|10.52|9.52|10.5|9.5|0
1757591100000|2025-09-11 11:45:00|10.52|9.52|10.51|9.51|10.53|9.53|10.5|9.5|0
1757591400000|2025-09-11 11:50:00|10.53|9.52|10.51|9.51|10.54|9.53|10.5|9.5|0
1757591700000|2025-09-11 11:55:00|10.52|9.52|10.51|9.51|10.53|9.52|10.51|9.51|0
1757592000000|2025-09-11 12:00:00|10.52|9.52|10.51|9.51|10.53|9.53|10.15|9.15|0
1757592300000|2025-09-11 12:05:00|10.52|9.52|10.52|9.52|10.52|9.52|10.5|9.5|0
1757592600000|2025-09-11 12:10:00|10.53|9.51|10.51|9.51|10.57|9.56|10.5|9.5|0
1757592900000|2025-09-11 12:15:00|10.49|9.49|10.51|9.51|10.53|9.53|10.49|9.49|0
1757593200000|2025-09-11 12:20:00|10.5|9.5|10.46|9.46|10.52|9.52|10.45|9.45|0
1757593500000|2025-09-11 12:25:00|10.47|9.47|10.52|9.52|10.57|9.57|10.45|9.45|0
1757593800000|2025-09-11 12:30:00|10.6|9.59|10.7|9.68|10.98|9.94|10.2|9.2|0
1757594100000|2025-09-11 12:35:00|10.71|9.69|10.66|9.64|10.72|9.7|10.59|9.58|0
1757594400000|2025-09-11 12:40:00|10.65|9.65|10.55|9.55|10.67|9.65|10.55|9.55|0
1757594700000|2025-09-11 12:45:00|10.54|9.54|10.48|9.48|10.57|9.57|10.41|9.41|0
1757595000000|2025-09-11 12:50:00|10.5|9.5|10.32|9.32|10.51|9.51|10.29|9.29|0
1757595300000|2025-09-11 12:55:00|10.33|9.33|10.3|9.3|10.38|9.38|10.28|9.28|0
1757595600000|2025-09-11 13:00:00|10.29|9.29|10.27|9.27|10.29|9.29|10.24|9.24|0
1757595900000|2025-09-11 13:05:00|10.28|9.28|10.25|9.25|10.32|9.32|10.24|9.24|0
1757596200000|2025-09-11 13:10:00|10.24|9.24|10.4|9.4|10.43|9.43|10.24|9.24|0
1757596500000|2025-09-11 13:15:00|10.41|9.41|10.36|9.36|10.42|9.42|10.33|9.33|0
1757596800000|2025-09-11 13:20:00|10.35|9.35|10.31|9.31|10.38|9.38|10.26|9.26|0
1757597100000|2025-09-11 13:25:00|10.29|9.29|10.14|9.14|10.29|9.29|10.14|9.14|0
1757597400000|2025-09-11 13:30:00|10.34|9.34|10.31|9.31|10.41|9.41|10.28|9.28|0
1757597700000|2025-09-11 13:35:00|10.3|9.3|10.36|9.36|10.44|9.44|10.29|9.29|0
1757598000000|2025-09-11 13:40:00|10.35|9.35|10.4|9.4|10.43|9.43|10.26|9.26|0
1757598300000|2025-09-11 13:45:00|10.41|9.41|10.33|9.33|10.49|9.49|10.27|9.27|0
1757598600000|2025-09-11 13:50:00|10.31|9.31|10.24|9.24|10.34|9.34|10.23|9.23|0
1757598900000|2025-09-11 13:55:00|10.25|9.25|10.21|9.21|10.33|9.33|10.17|9.17|0
1757599200000|2025-09-11 14:00:00|10.2|9.2|10.2|9.2|10.24|9.24|10.16|9.16|0
1757599500000|2025-09-11 14:05:00|10.19|9.19|10.23|9.23|10.23|9.23|10.17|9.17|0
1757599800000|2025-09-11 14:10:00|10.21|9.21|10.2|9.2|10.28|9.28|10.18|9.18|0
1757600100000|2025-09-11 14:15:00|10.19|9.19|10.23|9.23|10.25|9.25|10.1|9.1|0
1757600400000|2025-09-11 14:20:00|10.22|9.22|10.16|9.16|10.23|9.23|10.14|9.14|0
1757600700000|2025-09-11 14:25:00|10.15|9.15|10.21|9.21|10.24|9.24|10.09|9.09|0
1757601000000|2025-09-11 14:30:00|10.15|9.15|10.12|9.12|10.22|9.22|10.07|9.07|0
1757601300000|2025-09-11 14:35:00|10.11|9.11|10.11|9.11|10.12|9.12|10.06|9.06|0
1757601600000|2025-09-11 14:40:00|10.06|9.06|10.06|9.06|10.13|9.13|10.04|9.04|0
1757601900000|2025-09-11 14:45:00|10.05|9.05|10.15|9.15|10.18|9.18|10.05|9.05|0
1757602200000|2025-09-11 14:50:00|10.14|9.14|10.17|9.17|10.21|9.21|10.12|9.12|0
1757602500000|2025-09-11 14:55:00|10.14|9.14|10.06|9.06|10.2|9.2|10.04|9.04|0
1757602800000|2025-09-11 15:00:00|10.05|9.05|10.06|9.06|10.07|9.07|10.03|9.03|0
1757603100000|2025-09-11 15:05:00|10.05|9.05|10.12|9.12|10.12|9.12|10.04|9.04|0
1757603400000|2025-09-11 15:10:00|10.11|9.11|10.05|9.05|10.11|9.11|10.04|9.04|0
1757603700000|2025-09-11 15:15:00|10.06|9.06|10.02|9.02|10.06|9.06|9.91|8.91|0
1757604000000|2025-09-11 15:20:00|10.03|9.03|10.03|9.03|10.03|9.03|9.95|8.95|0
1757604300000|2025-09-11 15:25:00|10.02|9.02|10|9|10.02|9.02|10|9|0
1757604600000|2025-09-11 15:30:00|9.99|8.99|10.01|9.01|10.02|9.02|9.92|8.92|0
1757604900000|2025-09-11 15:35:00|10.02|9.02|10|9|10.03|9.03|9.96|8.96|0
1757605200000|2025-09-11 15:40:00|10.01|9.01|10.11|9.11|10.12|9.12|9.99|8.99|0
1757605500000|2025-09-11 15:45:00|10.1|9.1|10.1|9.1|10.14|9.14|10.09|9.09|0
1757605800000|2025-09-11 15:50:00|10.09|9.09|10.06|9.06|10.12|9.12|10.04|9.04|0
1757606100000|2025-09-11 15:55:00|10.07|9.07|10.01|9.01|10.07|9.07|10|9|0
1757606400000|2025-09-11 16:00:00|10.02|9.02|9.91|8.91|10.03|9.03|9.85|8.85|0
1757606700000|2025-09-11 16:05:00|9.92|8.92|9.9|8.9|9.92|8.92|9.86|8.86|0
1757607000000|2025-09-11 16:10:00|9.91|8.91|9.91|8.91|9.93|8.93|9.89|8.89|0
1757607300000|2025-09-11 16:15:00|9.9|8.9|9.91|8.91|9.92|8.92|9.85|8.85|0
1757607600000|2025-09-11 16:20:00|9.92|8.92|9.8|8.8|9.92|8.92|9.8|8.8|0
1757607900000|2025-09-11 16:25:00|9.76|8.76|9.82|8.82|9.82|8.82|9.76|8.76|0
1757608200000|2025-09-11 16:30:00|9.81|8.81|9.91|8.91|9.92|8.92|9.78|8.78|0
1757608500000|2025-09-11 16:35:00|9.86|8.86|9.86|8.86|9.88|8.88|9.84|8.84|0
1757608800000|2025-09-11 16:40:00|9.87|8.87|9.89|8.89|9.93|8.93|9.87|8.87|0
1757609100000|2025-09-11 16:45:00|9.9|8.9|9.91|8.91|9.93|8.93|9.88|8.88|0
1757609400000|2025-09-11 16:50:00|9.92|8.92|9.96|8.96|10.02|9.02|9.89|8.89|0
1757609700000|2025-09-11 16:55:00|9.97|8.97|9.93|8.93|9.97|8.97|9.88|8.88|0
1757610000000|2025-09-11 17:00:00|9.92|8.92|9.91|8.91|9.96|8.96|9.86|8.86|0
1757610300000|2025-09-11 17:05:00|9.9|8.9|9.91|8.91|9.93|8.93|9.89|8.89|0
1757610600000|2025-09-11 17:10:00|9.9|8.9|9.81|8.81|9.92|8.92|9.81|8.81|0
1757610900000|2025-09-11 17:15:00|9.82|8.82|9.9|8.9|9.92|8.92|9.8|8.8|0
1757611200000|2025-09-11 17:20:00|9.91|8.91|9.86|8.86|9.91|8.91|9.85|8.85|0
1757611500000|2025-09-11 17:25:00|9.87|8.87|9.91|8.91|9.93|8.93|9.85|8.85|0
1757611800000|2025-09-11 17:30:00|9.9|8.9|9.81|8.81|9.91|8.91|9.81|8.81|0
1757612100000|2025-09-11 17:35:00|9.8|8.8|9.85|8.85|9.87|8.87|9.8|8.8|0
1757612400000|2025-09-11 17:40:00|9.84|8.84|9.82|8.82|9.86|8.86|9.79|8.79|0
1757612700000|2025-09-11 17:45:00|9.81|8.81|9.91|8.91|9.93|8.93|9.81|8.81|0
1757613000000|2025-09-11 17:50:00|9.92|8.92|9.91|8.91|9.93|8.93|9.89|8.89|0
1757613300000|2025-09-11 17:55:00|9.92|8.92|9.87|8.87|9.93|8.93|9.85|8.85|0
1757613600000|2025-09-11 18:00:00|9.86|8.86|9.92|8.92|9.93|8.93|9.8|8.8|0
1757613900000|2025-09-11 18:05:00|9.91|8.91|9.91|8.91|9.93|8.93|9.9|8.9|0
1757614200000|2025-09-11 18:10:00|9.92|8.92|9.91|8.91|9.95|8.95|9.89|8.89|0
1757614500000|2025-09-11 18:15:00|9.92|8.92|9.92|8.92|9.94|8.94|9.87|8.87|0
1757614800000|2025-09-11 18:20:00|9.91|8.91|9.85|8.85|9.93|8.93|9.85|8.85|0
1757615100000|2025-09-11 18:25:00|9.81|8.81|9.91|8.91|9.92|8.92|9.8|8.8|0
1757615400000|2025-09-11 18:30:00|9.92|8.92|9.87|8.87|9.92|8.92|9.86|8.86|0
1757615700000|2025-09-11 18:35:00|9.86|8.86|9.81|8.81|9.88|8.88|9.79|8.79|0
1757616000000|2025-09-11 18:40:00|9.82|8.82|9.82|8.82|9.82|8.82|9.8|8.8|0
1757616300000|2025-09-11 18:45:00|9.81|8.81|9.82|8.82|9.83|8.83|9.8|8.8|0
1757616600000|2025-09-11 18:50:00|9.81|8.81|9.81|8.81|9.83|8.83|9.76|8.76|0
1757616900000|2025-09-11 18:55:00|9.82|8.82|9.82|8.82|9.83|8.83|9.77|8.77|0
1757617200000|2025-09-11 19:00:00|9.83|8.83|9.82|8.82|9.83|8.83|9.8|8.8|0
1757617500000|2025-09-11 19:05:00|9.83|8.83|9.82|8.82|9.83|8.83|9.76|8.76|0
1757617800000|2025-09-11 19:10:00|9.83|8.83|9.82|8.82|9.83|8.83|9.75|8.75|0
1757618100000|2025-09-11 19:15:00|9.81|8.81|9.77|8.77|9.83|8.83|9.76|8.76|0
1757618400000|2025-09-11 19:20:00|9.78|8.78|9.82|8.82|9.83|8.83|9.77|8.77|0
1757618700000|2025-09-11 19:25:00|9.81|8.81|9.82|8.82|9.83|8.83|9.8|8.8|0
1757619000000|2025-09-11 19:30:00|9.81|8.81|9.81|8.81|9.83|8.83|9.74|8.74|0
1757619300000|2025-09-11 19:35:00|9.8|8.8|9.77|8.77|9.83|8.83|9.72|8.72|0
1757619600000|2025-09-11 19:40:00|9.76|8.76|9.82|8.82|9.83|8.83|9.76|8.76|0
1757619900000|2025-09-11 19:45:00|9.83|8.83|9.77|8.77|9.84|8.84|9.76|8.76|0
1757620200000|2025-09-11 19:50:00|9.79|8.79|9.76|8.76|9.83|8.83|9.73|8.73|0
1757620500000|2025-09-11 19:55:00|9.75|8.75|9.78|8.78|9.82|8.82|9.7|8.7|0
1757620800000|2025-09-11 20:00:00|9.79|8.79|9.86|8.86|9.92|8.92|9.79|8.79|0
1757621100000|2025-09-11 20:05:00|9.85|8.85|9.87|8.87|9.88|8.88|9.85|8.85|0
1757621400000|2025-09-11 20:10:00|9.86|8.86|9.87|8.87|9.88|8.88|9.86|8.86|0
1757621700000|2025-09-11 20:15:00|9.82|8.82|9.81|8.81|9.87|8.87|9.8|8.8|0
1757622000000|2025-09-11 20:20:00|9.82|8.82|9.83|8.83|9.83|8.83|9.82|8.82|0
1757622300000|2025-09-11 20:25:00|9.82|8.82|9.82|8.82|9.83|8.83|9.81|8.81|0
1757622600000|2025-09-11 20:30:00|9.81|8.81|9.82|8.82|9.83|8.83|9.81|8.81|0
1757622900000|2025-09-11 20:35:00|9.81|8.81|9.82|8.82|9.84|8.84|9.81|8.81|0
1757623200000|2025-09-11 20:40:00|9.83|8.83|9.82|8.82|9.83|8.83|9.81|8.81|0
1757623500000|2025-09-11 20:45:00|9.81|8.81|9.82|8.82|9.82|8.82|9.8|8.8|0
1757623800000|2025-09-11 20:50:00|9.81|8.81|9.81|8.81|9.83|8.83|9.81|8.81|0
1757624100000|2025-09-11 20:55:00|10.21|8.41|10.22|8.42|10.23|8.43|10.21|8.41|0
1757624400000|2025-09-11 21:00:00|10.23|8.43|10.23|8.43|10.23|8.43|10.23|8.43|0
1757624700000|2025-09-11 21:05:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1757625000000|2025-09-11 21:10:00|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1757625600000|2025-09-11 21:20:00|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1757626200000|2025-09-11 21:30:00|10.2|8.4|10.17|8.37|10.2|8.4|10.17|8.37|0
1757626500000|2025-09-11 21:35:00|10.18|8.38|10.19|8.39|10.2|8.4|10.17|8.37|0
1757626800000|2025-09-11 21:40:00|10.2|8.4|10.19|8.39|10.2|8.4|10.19|8.39|0
1757627100000|2025-09-11 21:45:00|10.18|8.38|10.16|8.36|10.19|8.39|10.16|8.36|0
1757627400000|2025-09-11 21:50:00|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1757627700000|2025-09-11 21:55:00|10.16|8.36|10.14|8.34|10.16|8.36|10.14|8.34|0
1757628000000|2025-09-11 22:00:00|10.15|8.35|10.18|8.38|10.2|8.4|10.15|8.35|0
1757628300000|2025-09-11 22:05:00|10.19|8.39|10.17|8.37|10.19|8.39|10.16|8.36|0
1757628600000|2025-09-11 22:10:00|10.16|8.36|10.19|8.39|10.19|8.39|10.16|8.36|0
1757628900000|2025-09-11 22:15:00|10.2|8.4|10.19|8.39|10.2|8.4|10.18|8.38|0
1757629200000|2025-09-11 22:20:00|10.2|8.4|10.18|8.38|10.21|8.41|10.17|8.37|0
1757629500000|2025-09-11 22:25:00|10.17|8.37|10.18|8.38|10.19|8.39|10.17|8.37|0
1757629800000|2025-09-11 22:30:00|10.17|8.37|10.2|8.4|10.21|8.41|10.17|8.37|0
1757630100000|2025-09-11 22:35:00|10.21|8.41|10.21|8.41|10.22|8.42|10.2|8.4|0
1757630400000|2025-09-11 22:40:00|10.22|8.42|10.21|8.41|10.23|8.43|10.21|8.41|0
1757630700000|2025-09-11 22:45:00|10.22|8.42|10.2|8.4|10.22|8.42|10.2|8.4|0
1757631000000|2025-09-11 22:50:00|10.19|8.39|10.19|8.39|10.2|8.4|10.18|8.38|0
1757631300000|2025-09-11 22:55:00|10.18|8.38|10.19|8.39|10.2|8.4|10.18|8.38|0
1757631600000|2025-09-11 23:00:00|10.18|8.38|10.19|8.39|10.2|8.4|10.18|8.38|0
1757631900000|2025-09-11 23:05:00|10.2|8.4|10.21|8.41|10.21|8.41|10.2|8.4|0
1757632200000|2025-09-11 23:10:00|10.2|8.4|10.16|8.36|10.21|8.41|10.16|8.36|0
1757632500000|2025-09-11 23:15:00|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1757632800000|2025-09-11 23:20:00|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1757633100000|2025-09-11 23:25:00|10.15|8.35|10.16|8.36|10.17|8.37|10.14|8.34|0
1757633400000|2025-09-11 23:30:00|10.15|8.35|10.15|8.35|10.16|8.36|10.15|8.35|0
1757633700000|2025-09-11 23:35:00|10.14|8.34|10.16|8.36|10.16|8.36|10.14|8.34|0
1757634000000|2025-09-11 23:40:00|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1757634300000|2025-09-11 23:45:00|10.17|8.37|10.17|8.37|10.17|8.37|10.16|8.36|0
1757634600000|2025-09-11 23:50:00|10.16|8.36|10.16|8.36|10.18|8.38|10.15|8.35|0
1757634900000|2025-09-11 23:55:00|10.15|8.35|10.16|8.36|10.17|8.37|10.14|8.34|0
1757635200000|2025-09-12 00:00:00|10.17|8.37|10.19|8.39|10.21|8.41|10.16|8.36|0
1757635500000|2025-09-12 00:05:00|10.2|8.4|10.19|8.39|10.2|8.4|10.19|8.39|0
1757635800000|2025-09-12 00:10:00|10.18|8.38|10.18|8.38|10.19|8.39|10.17|8.37|0
1757636100000|2025-09-12 00:15:00|10.17|8.37|9.77|8.77|10.17|8.78|9.76|8.37|0
1757636400000|2025-09-12 00:20:00|9.76|8.76|9.72|8.72|9.77|8.77|9.71|8.71|0
1757636700000|2025-09-12 00:25:00|9.71|8.71|9.72|8.72|9.74|8.74|9.71|8.71|0
1757637000000|2025-09-12 00:30:00|9.73|8.73|9.72|8.72|9.74|8.74|9.72|8.72|0
1757637300000|2025-09-12 00:35:00|9.71|8.71|9.72|8.72|9.73|8.73|9.71|8.71|0
1757637600000|2025-09-12 00:40:00|9.73|8.73|9.72|8.72|9.73|8.73|9.71|8.71|0
1757637900000|2025-09-12 00:45:00|9.73|8.73|9.72|8.72|9.73|8.73|9.71|8.71|0
1757638200000|2025-09-12 00:50:00|9.73|8.73|9.73|8.73|9.73|8.73|9.71|8.71|0
1757638500000|2025-09-12 00:55:00|9.72|8.72|9.72|8.72|9.73|8.73|9.72|8.72|0
1757638800000|2025-09-12 01:00:00|9.73|8.73|9.72|8.72|9.73|8.73|9.71|8.71|0
1757639100000|2025-09-12 01:05:00|9.73|8.73|9.72|8.72|9.73|8.73|9.72|8.72|0
1757639400000|2025-09-12 01:10:00|9.73|8.73|9.73|8.73|9.74|8.74|9.72|8.72|0
1757639700000|2025-09-12 01:15:00|9.72|8.72|9.73|8.73|9.73|8.73|9.71|8.71|0
1757640000000|2025-09-12 01:20:00|9.74|8.74|9.73|8.73|9.74|8.74|9.72|8.72|0
1757640300000|2025-09-12 01:25:00|9.74|8.74|9.77|8.77|9.79|8.79|9.74|8.74|0
1757640600000|2025-09-12 01:30:00|9.78|8.78|9.82|8.82|9.82|8.82|9.77|8.77|0
1757640900000|2025-09-12 01:35:00|9.83|8.83|9.82|8.82|9.83|8.83|9.81|8.81|0
1757641200000|2025-09-12 01:40:00|9.83|8.83|9.82|8.82|9.83|8.83|9.81|8.81|0
1757641500000|2025-09-12 01:45:00|9.83|8.83|9.83|8.83|9.84|8.84|9.82|8.82|0
1757641800000|2025-09-12 01:50:00|9.82|8.82|9.82|8.82|9.83|8.83|9.82|8.82|0
1757642100000|2025-09-12 01:55:00|9.83|8.83|9.82|8.82|9.84|8.84|9.81|8.81|0
1757642400000|2025-09-12 02:00:00|9.81|8.81|9.83|8.83|9.83|8.83|9.81|8.81|0
1757642700000|2025-09-12 02:05:00|9.84|8.84|9.81|8.81|9.84|8.84|9.81|8.81|0
1757643000000|2025-09-12 02:10:00|9.82|8.82|9.83|8.83|9.83|8.83|9.81|8.81|0
1757643300000|2025-09-12 02:15:00|9.82|8.82|9.82|8.82|9.85|8.85|9.81|8.81|0
1757643600000|2025-09-12 02:20:00|9.83|8.83|9.83|8.83|9.83|8.83|9.82|8.82|0
1757643900000|2025-09-12 02:25:00|9.82|8.82|9.83|8.83|9.83|8.83|9.82|8.82|0
1757644200000|2025-09-12 02:30:00|9.82|8.82|9.82|8.82|9.83|8.83|9.81|8.81|0
1757644500000|2025-09-12 02:35:00|9.81|8.81|9.82|8.82|9.83|8.83|9.8|8.8|0
1757644800000|2025-09-12 02:40:00|9.81|8.81|9.83|8.83|9.83|8.83|9.81|8.81|0
1757645100000|2025-09-12 02:45:00|9.84|8.84|9.83|8.83|9.84|8.84|9.82|8.82|0
1757645400000|2025-09-12 02:50:00|9.84|8.84|9.78|8.78|9.97|8.97|9.78|8.78|0
1757645700000|2025-09-12 02:55:00|9.77|8.77|9.78|8.78|9.78|8.78|9.77|8.77|0
1757646000000|2025-09-12 03:00:00|9.79|8.79|9.88|8.88|9.88|8.88|9.77|8.77|0
1757646300000|2025-09-12 03:05:00|9.89|8.89|9.87|8.87|9.89|8.89|9.87|8.87|0
1757646600000|2025-09-12 03:10:00|9.88|8.88|9.82|8.82|9.88|8.88|9.81|8.81|0
1757646900000|2025-09-12 03:15:00|9.83|8.83|9.81|8.81|9.83|8.83|9.81|8.81|0
1757647200000|2025-09-12 03:20:00|9.82|8.82|9.81|8.81|9.82|8.82|9.81|8.81|0
1757647500000|2025-09-12 03:25:00|9.82|8.82|9.83|8.83|9.84|8.84|9.82|8.82|0
1757647800000|2025-09-12 03:30:00|9.82|8.82|9.82|8.82|9.83|8.83|9.82|8.82|0
1757648100000|2025-09-12 03:35:00|9.83|8.83|9.82|8.82|9.83|8.83|9.81|8.81|0
1757648400000|2025-09-12 03:40:00|9.83|8.83|9.82|8.82|9.83|8.83|9.82|8.82|0
1757648700000|2025-09-12 03:45:00|9.83|8.83|9.83|8.83|9.84|8.84|9.83|8.83|0
1757649000000|2025-09-12 03:50:00|9.88|8.88|9.92|8.92|9.93|8.93|9.87|8.87|0
1757649300000|2025-09-12 03:55:00|9.91|8.91|9.92|8.92|9.93|8.93|9.91|8.91|0
1757649600000|2025-09-12 04:00:00|9.93|8.93|9.92|8.92|9.94|8.94|9.92|8.92|0
1757649900000|2025-09-12 04:05:00|9.91|8.91|9.87|8.87|9.92|8.92|9.87|8.87|0
1757650200000|2025-09-12 04:10:00|9.86|8.86|9.83|8.83|9.88|8.88|9.83|8.83|0
1757650500000|2025-09-12 04:15:00|9.84|8.84|9.86|8.86|9.88|8.88|9.82|8.82|0
1757650800000|2025-09-12 04:20:00|9.87|8.87|9.82|8.82|9.87|8.87|9.81|8.81|0
1757651100000|2025-09-12 04:25:00|9.83|8.83|9.83|8.83|9.84|8.84|9.82|8.82|0
1757651400000|2025-09-12 04:30:00|9.82|8.82|9.82|8.82|9.83|8.83|9.82|8.82|0
1757651700000|2025-09-12 04:35:00|9.83|8.83|9.83|8.83|9.84|8.84|9.82|8.82|0
1757652000000|2025-09-12 04:40:00|9.84|8.84|9.82|8.82|9.84|8.84|9.82|8.82|0
1757652300000|2025-09-12 04:45:00|9.83|8.83|9.82|8.82|9.84|8.84|9.82|8.82|0
1757652600000|2025-09-12 04:50:00|9.83|8.83|9.83|8.83|9.83|8.83|9.82|8.82|0
1757652900000|2025-09-12 04:55:00|9.84|8.84|9.83|8.83|9.84|8.84|9.81|8.81|0
1757653200000|2025-09-12 05:00:00|9.8|8.8|9.81|8.81|9.83|8.83|9.79|8.79|0
1757653500000|2025-09-12 05:05:00|9.8|8.8|9.82|8.82|9.83|8.83|9.8|8.8|0
1757653800000|2025-09-12 05:10:00|9.83|8.83|9.83|8.83|9.83|8.83|9.8|8.8|0
1757654100000|2025-09-12 05:15:00|9.82|8.82|9.82|8.82|9.83|8.83|9.81|8.81|0
1757654400000|2025-09-12 05:20:00|9.83|8.83|9.82|8.82|9.83|8.83|9.82|8.82|0
1757654700000|2025-09-12 05:25:00|9.83|8.83|9.82|8.82|9.83|8.83|9.82|8.82|0
1757655000000|2025-09-12 05:30:00|9.81|8.81|9.83|8.83|9.83|8.83|9.81|8.81|0
1757655300000|2025-09-12 05:35:00|9.84|8.84|9.81|8.81|9.84|8.84|9.81|8.81|0
1757655600000|2025-09-12 05:40:00|9.82|8.82|9.82|8.82|9.82|8.82|9.81|8.81|0
1757655900000|2025-09-12 05:45:00|9.81|8.81|9.82|8.82|9.84|8.84|9.81|8.81|0
1757656200000|2025-09-12 05:50:00|9.83|8.83|9.82|8.82|9.83|8.83|9.81|8.81|0
1757656500000|2025-09-12 05:55:00|9.81|8.81|9.82|8.82|9.83|8.83|9.81|8.81|0
1757656800000|2025-09-12 06:00:00|9.83|8.83|9.77|8.77|9.83|8.83|9.76|8.76|0
1757657100000|2025-09-12 06:05:00|9.78|8.78|9.76|8.76|9.79|8.79|9.76|8.76|0
1757657400000|2025-09-12 06:10:00|9.77|8.77|9.76|8.76|9.77|8.77|9.76|8.76|0
1757657700000|2025-09-12 06:15:00|9.77|8.77|9.82|8.82|9.82|8.82|9.76|8.76|0
1757658000000|2025-09-12 06:20:00|9.81|8.81|9.82|8.82|9.83|8.83|9.81|8.81|0
1757658300000|2025-09-12 06:25:00|9.83|8.83|9.82|8.82|9.85|8.85|9.81|8.81|0
1757658600000|2025-09-12 06:30:00|9.81|8.81|9.81|8.81|9.83|8.83|9.8|8.8|0
1757658900000|2025-09-12 06:35:00|9.82|8.82|9.87|8.87|9.88|8.88|9.82|8.82|0
1757659200000|2025-09-12 06:40:00|9.86|8.86|9.88|8.88|9.88|8.88|9.85|8.85|0
1757659500000|2025-09-12 06:45:00|9.86|8.86|9.82|8.82|9.88|8.88|9.81|8.81|0
1757659800000|2025-09-12 06:50:00|9.81|8.81|9.81|8.81|9.87|8.87|9.8|8.8|0
1757660100000|2025-09-12 06:55:00|9.82|8.82|9.77|8.77|9.82|8.82|9.75|8.75|0
1757660400000|2025-09-12 07:00:00|9.78|8.78|9.77|8.77|9.79|8.79|9.75|8.75|0
1757660700000|2025-09-12 07:05:00|9.76|8.76|9.76|8.76|9.79|8.79|9.75|8.75|0
1757661000000|2025-09-12 07:10:00|9.77|8.77|9.77|8.77|9.78|8.78|9.75|8.75|0
1757661300000|2025-09-12 07:15:00|9.76|8.76|9.77|8.77|9.78|8.78|9.75|8.75|0
1757661600000|2025-09-12 07:20:00|9.76|8.76|9.77|8.77|9.79|8.79|9.76|8.76|0
1757661900000|2025-09-12 07:25:00|9.78|8.78|9.76|8.76|9.78|8.78|9.76|8.76|0
1757662200000|2025-09-12 07:30:00|9.77|8.77|9.77|8.77|9.79|8.79|9.75|8.75|0
1757662500000|2025-09-12 07:35:00|9.76|8.76|9.78|8.78|9.78|8.78|9.76|8.76|0
1757662800000|2025-09-12 07:40:00|9.77|8.77|9.81|8.81|9.83|8.83|9.76|8.76|0
1757663100000|2025-09-12 07:45:00|9.8|8.8|9.81|8.81|9.82|8.82|9.8|8.8|0
1757663400000|2025-09-12 07:50:00|9.82|8.82|9.81|8.81|9.83|8.83|9.8|8.8|0
1757663700000|2025-09-12 07:55:00|9.8|8.8|9.83|8.83|9.84|8.84|9.8|8.8|0
1757664000000|2025-09-12 08:00:00|9.82|8.82|9.82|8.82|9.83|8.83|9.8|8.8|0
1757664300000|2025-09-12 08:05:00|9.83|8.83|9.82|8.82|9.84|8.84|9.8|8.8|0
1757664600000|2025-09-12 08:10:00|9.81|8.81|9.97|8.97|9.97|8.97|9.81|8.81|0
1757664900000|2025-09-12 08:15:00|9.98|8.98|10|9|10.03|9.03|9.96|8.96|0
1757665200000|2025-09-12 08:20:00|9.99|8.99|9.96|8.96|10.04|9.04|9.94|8.94|0
1757665500000|2025-09-12 08:25:00|9.95|8.95|9.91|8.91|9.96|8.96|9.9|8.9|0
1757665800000|2025-09-12 08:30:00|9.92|8.92|9.92|8.92|9.92|8.92|9.91|8.91|0
1757666100000|2025-09-12 08:35:00|9.93|8.93|9.92|8.92|9.93|8.93|9.9|8.9|0
1757666400000|2025-09-12 08:40:00|9.93|8.93|9.91|8.91|9.93|8.93|9.91|8.91|0
1757666700000|2025-09-12 08:45:00|9.92|8.92|9.92|8.92|9.92|8.92|9.86|8.86|0
1757667000000|2025-09-12 08:50:00|9.93|8.93|9.92|8.92|9.93|8.93|9.87|8.87|0
1757667300000|2025-09-12 08:55:00|9.91|8.91|9.87|8.87|9.92|8.92|9.86|8.86|0
1757667600000|2025-09-12 09:00:00|9.86|8.86|9.87|8.87|9.88|8.88|9.85|8.85|0
1757667900000|2025-09-12 09:05:00|9.88|8.88|9.87|8.87|9.88|8.88|9.86|8.86|0
1757668200000|2025-09-12 09:10:00|9.88|8.88|9.87|8.87|9.88|8.88|9.86|8.86|0
1757668500000|2025-09-12 09:15:00|9.88|8.88|9.88|8.88|9.88|8.88|9.86|8.86|0
1757668800000|2025-09-12 09:20:00|9.87|8.87|9.88|8.88|9.88|8.88|9.86|8.86|0
1757669100000|2025-09-12 09:25:00|9.87|8.87|9.87|8.87|9.88|8.88|9.82|8.82|0
1757669400000|2025-09-12 09:30:00|9.86|8.86|9.87|8.87|9.89|8.89|9.86|8.86|0
1757669700000|2025-09-12 09:35:00|9.88|8.88|9.86|8.86|9.89|8.89|9.85|8.85|0
1757670000000|2025-09-12 09:40:00|9.87|8.87|9.87|8.87|9.88|8.88|9.86|8.86|0
1757670300000|2025-09-12 09:45:00|9.86|8.86|9.87|8.87|9.88|8.88|9.86|8.86|0
1757670600000|2025-09-12 09:50:00|9.86|8.86|9.82|8.82|9.87|8.87|9.77|8.77|0
1757670900000|2025-09-12 09:55:00|9.83|8.83|9.88|8.88|9.88|8.88|9.82|8.82|0
1757671200000|2025-09-12 10:00:00|9.87|8.87|9.87|8.87|9.88|8.88|9.86|8.86|0
1757671500000|2025-09-12 10:05:00|9.86|8.86|9.87|8.87|9.88|8.88|9.86|8.86|0
1757671800000|2025-09-12 10:10:00|9.88|8.88|9.87|8.87|9.88|8.88|9.77|8.77|0
1757672100000|2025-09-12 10:15:00|9.86|8.86|9.87|8.87|9.87|8.87|9.76|8.76|0
1757672400000|2025-09-12 10:20:00|9.86|8.86|9.87|8.87|9.89|8.89|9.86|8.86|0
1757672700000|2025-09-12 10:25:00|9.86|8.86|9.87|8.87|9.88|8.88|9.77|8.77|0
1757673000000|2025-09-12 10:30:00|9.77|8.77|9.82|8.82|9.83|8.83|9.77|8.77|0
1757673300000|2025-09-12 10:35:00|9.83|8.83|9.83|8.83|9.83|8.83|9.82|8.82|0
1757673600000|2025-09-12 10:40:00|9.82|8.82|9.82|8.82|9.84|8.84|9.82|8.82|0
1757673900000|2025-09-12 10:45:00|9.81|8.81|9.82|8.82|9.83|8.83|9.81|8.81|0
1757674200000|2025-09-12 10:50:00|9.83|8.83|9.83|8.83|9.84|8.84|9.82|8.82|0
1757674500000|2025-09-12 10:55:00|9.82|8.82|9.78|8.78|9.83|8.83|9.77|8.77|0
1757674800000|2025-09-12 11:00:00|9.79|8.79|9.78|8.78|9.79|8.79|9.76|8.76|0
1757675100000|2025-09-12 11:05:00|9.77|8.77|9.86|8.86|9.88|8.88|9.77|8.77|0
1757675400000|2025-09-12 11:10:00|9.87|8.87|9.87|8.87|9.88|8.88|9.86|8.86|0
1757675700000|2025-09-12 11:15:00|9.86|8.86|9.87|8.87|9.88|8.88|9.86|8.86|0
1757676000000|2025-09-12 11:20:00|9.88|8.88|9.81|8.81|9.88|8.88|9.81|8.81|0
1757676300000|2025-09-12 11:25:00|9.82|8.82|9.81|8.81|9.82|8.82|9.81|8.81|0
1757676600000|2025-09-12 11:30:00|9.82|8.82|9.78|8.78|9.82|8.82|9.77|8.77|0
1757676900000|2025-09-12 11:35:00|9.77|8.77|9.77|8.77|9.78|8.78|9.76|8.76|0
1757677200000|2025-09-12 11:40:00|9.78|8.78|9.86|8.86|9.87|8.87|9.77|8.77|0
1757677500000|2025-09-12 11:45:00|9.87|8.87|9.83|8.83|9.88|8.88|9.76|8.76|0
1757677800000|2025-09-12 11:50:00|9.84|8.84|9.82|8.82|9.87|8.87|9.78|8.78|0
1757678100000|2025-09-12 11:55:00|9.81|8.81|9.77|8.77|9.83|8.83|9.76|8.76|0
1757678400000|2025-09-12 12:00:00|9.78|8.78|9.88|8.88|9.88|8.88|9.37|8.37|0
1757678700000|2025-09-12 12:05:00|9.87|8.87|9.87|8.87|9.89|8.89|9.86|8.86|0
1757679000000|2025-09-12 12:10:00|9.88|8.88|9.87|8.87|9.89|8.89|9.86|8.86|0
1757679300000|2025-09-12 12:15:00|9.86|8.86|9.76|8.76|9.88|8.88|9.72|8.72|0
1757679600000|2025-09-12 12:20:00|9.77|8.77|9.77|8.77|9.83|8.83|9.76|8.76|0
1757679900000|2025-09-12 12:25:00|9.78|8.78|9.87|8.87|9.88|8.88|9.76|8.76|0
1757680200000|2025-09-12 12:30:00|9.88|8.88|9.86|8.86|9.92|8.92|9.2|8.2|0
1757680500000|2025-09-12 12:35:00|9.85|8.85|9.88|8.88|9.94|8.94|9.85|8.85|0
1757680800000|2025-09-12 12:40:00|9.89|8.89|9.87|8.87|9.89|8.89|9.86|8.86|0
1757681100000|2025-09-12 12:45:00|9.86|8.86|9.86|8.86|9.88|8.88|9.85|8.85|0
1757681400000|2025-09-12 12:50:00|9.87|8.87|9.81|8.81|9.87|8.87|9.8|8.8|0
1757681700000|2025-09-12 12:55:00|9.82|8.82|9.81|8.81|9.84|8.84|9.81|8.81|0
1757682000000|2025-09-12 13:00:00|9.82|8.82|9.77|8.77|9.82|8.82|9.12|8.12|0
1757682300000|2025-09-12 13:05:00|9.76|8.76|9.77|8.77|9.78|8.78|9.76|8.76|0
1757682600000|2025-09-12 13:10:00|9.78|8.78|9.78|8.78|9.78|8.78|9.77|8.77|0
1757682900000|2025-09-12 13:15:00|9.79|8.79|9.77|8.77|9.82|8.82|9.77|8.77|0
1757683200000|2025-09-12 13:20:00|9.78|8.78|9.82|8.82|9.83|8.83|9.76|8.76|0
1757683500000|2025-09-12 13:25:00|9.83|8.83|9.83|8.83|9.83|8.83|9.83|8.83|0
1757683800000|2025-09-12 13:30:00|9.82|8.82|9.83|8.83|9.92|8.92|9.8|8.8|0
1757684100000|2025-09-12 13:35:00|9.84|8.84|9.83|8.83|9.85|8.85|9.77|8.77|0
1757684400000|2025-09-12 13:40:00|9.82|8.82|9.83|8.83|9.85|8.85|9.73|8.73|0
1757684700000|2025-09-12 13:45:00|9.84|8.84|9.74|8.74|9.85|8.85|9.72|8.72|0
1757685000000|2025-09-12 13:50:00|9.75|8.75|9.73|8.73|9.83|8.83|9.7|8.7|0
1757685300000|2025-09-12 13:55:00|9.72|8.72|9.69|8.69|9.75|8.75|9.68|8.68|0
1757685600000|2025-09-12 14:00:00|10.49|9.49|9.72|8.72|10.56|9.55|9.71|8.71|0
1757685900000|2025-09-12 14:05:00|9.73|8.73|9.63|8.63|9.74|8.74|9.61|8.61|0
1757686200000|2025-09-12 14:10:00|9.64|8.64|9.74|8.74|9.74|8.74|9.61|8.61|0
1757686500000|2025-09-12 14:15:00|9.75|8.75|9.67|8.67|9.75|8.75|9.63|8.63|0
1757686800000|2025-09-12 14:20:00|9.68|8.68|9.58|8.58|9.7|8.7|9.56|8.56|0
1757687100000|2025-09-12 14:25:00|9.57|8.57|9.64|8.64|9.65|8.65|9.57|8.57|0
1757687400000|2025-09-12 14:30:00|9.63|8.63|9.64|8.64|9.65|8.65|9.58|8.58|0
1757687700000|2025-09-12 14:35:00|9.63|8.63|9.64|8.64|9.65|8.65|9.62|8.62|0
1757688000000|2025-09-12 14:40:00|9.63|8.63|9.64|8.64|9.65|8.65|9.62|8.62|0
1757688300000|2025-09-12 14:45:00|9.63|8.63|9.58|8.58|9.65|8.65|9.57|8.57|0
1757688600000|2025-09-12 14:50:00|9.59|8.59|9.53|8.53|9.61|8.61|9.51|8.51|0
1757688900000|2025-09-12 14:55:00|9.52|8.52|9.48|8.48|9.54|8.54|9.45|8.45|0
1757689200000|2025-09-12 15:00:00|9.49|8.49|9.53|8.53|9.55|8.55|9.48|8.48|0
1757689500000|2025-09-12 15:05:00|9.52|8.52|9.54|8.54|9.56|8.56|9.51|8.51|0
1757689800000|2025-09-12 15:10:00|9.53|8.53|9.54|8.54|9.56|8.56|9.52|8.52|0
1757690100000|2025-09-12 15:15:00|9.55|8.55|9.55|8.55|9.56|8.56|9.48|8.48|0
1757690400000|2025-09-12 15:20:00|9.54|8.54|9.58|8.58|9.65|8.65|9.53|8.53|0
1757690700000|2025-09-12 15:25:00|9.59|8.59|9.54|8.54|9.59|8.59|9.52|8.52|0
1757691000000|2025-09-12 15:30:00|9.53|8.53|9.54|8.54|9.55|8.55|9.5|8.5|0
1757691300000|2025-09-12 15:35:00|9.53|8.53|9.54|8.54|9.59|8.59|9.53|8.53|0
1757691600000|2025-09-12 15:40:00|9.55|8.55|9.54|8.54|9.59|8.59|9.52|8.52|0
1757691900000|2025-09-12 15:45:00|9.53|8.53|9.54|8.54|9.55|8.55|9.5|8.5|0
1757692200000|2025-09-12 15:50:00|9.53|8.53|9.49|8.49|9.54|8.54|9.47|8.47|0
1757692500000|2025-09-12 15:55:00|9.48|8.48|9.44|8.44|9.49|8.49|9.42|8.42|0
1757692800000|2025-09-12 16:00:00|9.43|8.43|9.44|8.44|9.46|8.46|9.41|8.41|0
1757693100000|2025-09-12 16:05:00|9.45|8.45|9.44|8.44|9.46|8.46|9.42|8.42|0
1757693400000|2025-09-12 16:10:00|9.43|8.43|9.34|8.34|9.44|8.44|9.32|8.32|0
1757693700000|2025-09-12 16:15:00|9.33|8.33|9.34|8.34|9.35|8.35|9.32|8.32|0
1757694000000|2025-09-12 16:20:00|9.35|8.35|9.34|8.34|9.36|8.36|9.32|8.32|0
1757694300000|2025-09-12 16:25:00|9.35|8.35|9.33|8.33|9.35|8.35|9.33|8.33|0
1757694600000|2025-09-12 16:30:00|9.34|8.34|9.24|8.24|9.35|8.35|9.23|8.23|0
1757694900000|2025-09-12 16:35:00|9.25|8.25|9.35|8.35|9.35|8.35|9.23|8.23|0
1757695200000|2025-09-12 16:40:00|9.34|8.34|9.39|8.39|9.4|8.4|9.33|8.33|0
1757695500000|2025-09-12 16:45:00|9.38|8.38|9.35|8.35|9.38|8.38|9.32|8.32|0
1757695800000|2025-09-12 16:50:00|9.34|8.34|9.29|8.29|9.35|8.35|9.29|8.29|0
1757696100000|2025-09-12 16:55:00|9.3|8.3|9.29|8.29|9.3|8.3|9.28|8.28|0
1757696400000|2025-09-12 17:00:00|9.28|8.28|9.35|8.35|9.35|8.35|9.27|8.27|0
1757696700000|2025-09-12 17:05:00|9.34|8.34|9.34|8.34|9.35|8.35|9.33|8.33|0
1757697000000|2025-09-12 17:10:00|9.35|8.35|9.29|8.29|9.35|8.35|9.28|8.28|0
1757697300000|2025-09-12 17:15:00|9.28|8.28|9.35|8.35|9.35|8.35|9.24|8.24|0
1757697600000|2025-09-12 17:20:00|9.34|8.34|9.3|8.3|9.34|8.34|9.28|8.28|0
1757697900000|2025-09-12 17:25:00|9.29|8.29|9.31|8.31|9.31|8.31|9.28|8.28|0
1757698200000|2025-09-12 17:30:00|9.3|8.3|9.34|8.34|9.34|8.34|9.29|8.29|0
1757698500000|2025-09-12 17:35:00|9.33|8.33|9.34|8.34|9.36|8.36|9.32|8.32|0
1757698800000|2025-09-12 17:40:00|9.33|8.33|9.3|8.3|9.33|8.33|9.28|8.28|0
1757699100000|2025-09-12 17:45:00|9.29|8.29|9.24|8.24|9.29|8.29|9.23|8.23|0
1757699400000|2025-09-12 17:50:00|9.25|8.25|9.24|8.24|9.3|8.3|9.23|8.23|0
1757699700000|2025-09-12 17:55:00|9.23|8.23|9.35|8.35|9.35|8.35|9.22|8.22|0
1757700000000|2025-09-12 18:00:00|9.34|8.34|9.39|8.39|9.39|8.39|9.3|8.3|0
1757700300000|2025-09-12 18:05:00|9.38|8.38|9.39|8.39|9.4|8.4|9.33|8.33|0
1757700600000|2025-09-12 18:10:00|9.4|8.4|9.34|8.34|9.4|8.4|9.33|8.33|0
1757700900000|2025-09-12 18:15:00|9.35|8.35|9.34|8.34|9.36|8.36|9.33|8.33|0
1757701200000|2025-09-12 18:20:00|9.33|8.33|9.35|8.35|9.35|8.35|9.33|8.33|0
1757701500000|2025-09-12 18:25:00|9.34|8.34|9.34|8.34|9.36|8.36|9.34|8.34|0
1757701800000|2025-09-12 18:30:00|9.33|8.33|9.28|8.28|9.36|8.36|9.23|8.23|0
1757702100000|2025-09-12 18:35:00|9.29|8.29|9.23|8.23|9.29|8.29|9.22|8.22|0
1757702400000|2025-09-12 18:40:00|9.22|8.22|9.28|8.28|9.29|8.29|9.22|8.22|0
1757702700000|2025-09-12 18:45:00|9.29|8.29|9.33|8.33|9.33|8.33|9.23|8.23|0
1757703000000|2025-09-12 18:50:00|9.32|8.32|9.23|8.23|9.32|8.32|9.21|8.21|0
1757703300000|2025-09-12 18:55:00|9.28|8.28|9.33|8.33|9.35|8.35|9.28|8.28|0
1757703600000|2025-09-12 19:00:00|9.32|8.32|9.33|8.33|9.34|8.34|9.32|8.32|0
1757703900000|2025-09-12 19:05:00|9.34|8.34|9.33|8.33|9.35|8.35|9.32|8.32|0
1757704200000|2025-09-12 19:10:00|9.34|8.34|9.34|8.34|9.35|8.35|9.32|8.32|0
1757704500000|2025-09-12 19:15:00|9.33|8.33|9.34|8.34|9.35|8.35|9.31|8.31|0
1757704800000|2025-09-12 19:20:00|9.33|8.33|9.33|8.33|9.35|8.35|9.32|8.32|0
1757705100000|2025-09-12 19:25:00|9.32|8.32|9.43|8.43|9.44|8.44|9.32|8.32|0
1757705400000|2025-09-12 19:30:00|9.42|8.42|9.45|8.45|9.55|8.55|9.38|8.38|0
1757705700000|2025-09-12 19:35:00|9.44|8.44|9.52|8.52|9.55|8.55|9.43|8.43|0
1757706000000|2025-09-12 19:40:00|9.53|8.53|9.47|8.47|9.65|8.65|9.47|8.47|0
1757706300000|2025-09-12 19:45:00|9.46|8.46|9.46|8.46|9.53|8.53|9.42|8.42|0
1757706600000|2025-09-12 19:50:00|9.44|8.44|9.37|8.37|9.46|8.46|9.22|8.22|0
1757706900000|2025-09-12 19:55:00|9.38|8.38|9.51|8.51|9.51|8.51|9.35|8.35|0
1757707200000|2025-09-12 20:00:00|9.5|8.5|9.49|8.49|9.54|8.54|9.46|8.46|0
1757707500000|2025-09-12 20:05:00|9.48|8.48|9.47|8.47|9.49|8.49|9.47|8.47|0
1757707800000|2025-09-12 20:10:00|9.48|8.48|9.59|8.59|9.59|8.59|9.47|8.47|0
1757895300000|2025-09-15 00:15:00|9.43|8.43|9.43|8.43|9.45|8.45|9.42|8.42|0
1757895600000|2025-09-15 00:20:00|9.42|8.42|9.44|8.44|9.45|8.45|9.42|8.42|0
1757895900000|2025-09-15 00:25:00|9.43|8.43|9.44|8.44|9.45|8.45|9.42|8.42|0
1757896200000|2025-09-15 00:30:00|9.43|8.43|9.43|8.43|9.44|8.44|9.42|8.42|0
1757896500000|2025-09-15 00:35:00|9.44|8.44|9.43|8.43|9.45|8.45|9.43|8.43|0
1757896800000|2025-09-15 00:40:00|9.44|8.44|9.43|8.43|9.44|8.44|9.42|8.42|0
1757897100000|2025-09-15 00:45:00|9.42|8.42|9.43|8.43|9.44|8.44|9.42|8.42|0
1757897400000|2025-09-15 00:50:00|9.42|8.42|9.45|8.45|9.45|8.45|9.41|8.41|0
1757897700000|2025-09-15 00:55:00|9.44|8.44|9.38|8.38|9.45|8.45|9.38|8.38|0
1757898000000|2025-09-15 01:00:00|9.39|8.39|9.4|8.4|9.4|8.4|9.37|8.37|0
1757898300000|2025-09-15 01:05:00|9.38|8.38|9.38|8.38|9.39|8.39|9.36|8.36|0
1757898600000|2025-09-15 01:10:00|9.37|8.37|9.38|8.38|9.39|8.39|9.37|8.37|0
1757898900000|2025-09-15 01:15:00|9.37|8.37|9.38|8.38|9.4|8.4|9.37|8.37|0
1757899200000|2025-09-15 01:20:00|9.37|8.37|9.38|8.38|9.39|8.39|9.37|8.37|0
1757899500000|2025-09-15 01:25:00|9.37|8.37|9.37|8.37|9.39|8.39|9.37|8.37|0
1757899800000|2025-09-15 01:30:00|9.39|8.39|9.38|8.38|9.39|8.39|9.37|8.37|0
1757900100000|2025-09-15 01:35:00|9.37|8.37|9.38|8.38|9.39|8.39|9.37|8.37|0
1757900400000|2025-09-15 01:40:00|9.39|8.39|9.37|8.37|9.39|8.39|9.37|8.37|0
1757900700000|2025-09-15 01:45:00|9.38|8.38|9.33|8.33|9.39|8.39|9.33|8.33|0
1757901000000|2025-09-15 01:50:00|9.34|8.34|9.33|8.33|9.34|8.34|9.32|8.32|0
1757901300000|2025-09-15 01:55:00|9.34|8.34|9.34|8.34|9.34|8.34|9.33|8.33|0
1757901600000|2025-09-15 02:00:00|9.35|8.35|9.33|8.33|9.35|8.35|9.32|8.32|0
1757901900000|2025-09-15 02:05:00|9.32|8.32|9.33|8.33|9.33|8.33|9.32|8.32|0
1757902200000|2025-09-15 02:10:00|9.32|8.32|9.33|8.33|9.33|8.33|9.32|8.32|0
1757902500000|2025-09-15 02:15:00|9.34|8.34|9.33|8.33|9.34|8.34|9.32|8.32|0
1757902800000|2025-09-15 02:20:00|9.34|8.34|9.33|8.33|9.35|8.35|9.33|8.33|0
1757903100000|2025-09-15 02:25:00|9.34|8.34|9.32|8.32|9.34|8.34|9.32|8.32|0
1757903400000|2025-09-15 02:30:00|9.33|8.33|9.33|8.33|9.33|8.33|9.32|8.32|0
1757903700000|2025-09-15 02:35:00|9.34|8.34|9.34|8.34|9.34|8.34|9.33|8.33|0
1757904000000|2025-09-15 02:40:00|9.33|8.33|9.33|8.33|9.34|8.34|9.33|8.33|0
1757904300000|2025-09-15 02:45:00|9.32|8.32|9.33|8.33|9.34|8.34|9.32|8.32|0
1757904600000|2025-09-15 02:50:00|9.34|8.34|9.33|8.33|9.34|8.34|9.32|8.32|0
1757904900000|2025-09-15 02:55:00|9.34|8.34|9.32|8.32|9.34|8.34|9.32|8.32|0
1757905200000|2025-09-15 03:00:00|9.34|8.34|9.33|8.33|9.34|8.34|9.32|8.32|0
1757905500000|2025-09-15 03:05:00|9.34|8.34|9.33|8.33|9.34|8.34|9.32|8.32|0
1757905800000|2025-09-15 03:10:00|9.34|8.34|9.34|8.34|9.34|8.34|9.33|8.33|0
1757906100000|2025-09-15 03:15:00|9.33|8.33|9.33|8.33|9.34|8.34|9.32|8.32|0
1757906400000|2025-09-15 03:20:00|9.32|8.32|9.33|8.33|9.33|8.33|9.32|8.32|0
1757906700000|2025-09-15 03:25:00|9.34|8.34|9.34|8.34|9.34|8.34|9.32|8.32|0
1757907000000|2025-09-15 03:30:00|9.33|8.33|9.33|8.33|9.33|8.33|9.33|8.33|0
1757907300000|2025-09-15 03:35:00|9.34|8.34|9.33|8.33|9.34|8.34|9.33|8.33|0
1757907600000|2025-09-15 03:40:00|9.32|8.32|9.32|8.32|9.33|8.33|9.32|8.32|0
1757907900000|2025-09-15 03:45:00|9.33|8.33|9.34|8.34|9.34|8.34|9.32|8.32|0
1757908200000|2025-09-15 03:50:00|9.33|8.33|9.33|8.33|9.34|8.34|9.33|8.33|0
1757908500000|2025-09-15 03:55:00|9.34|8.34|9.34|8.34|9.35|8.35|9.34|8.34|0
1757908800000|2025-09-15 04:00:00|9.33|8.33|9.33|8.33|9.34|8.34|9.33|8.33|0
1757909100000|2025-09-15 04:05:00|9.34|8.34|9.34|8.34|9.34|8.34|9.32|8.32|0
1757909400000|2025-09-15 04:10:00|9.35|8.35|9.34|8.34|9.35|8.35|9.33|8.33|0
1757909700000|2025-09-15 04:15:00|9.33|8.33|9.33|8.33|9.34|8.34|9.33|8.33|0
1757910000000|2025-09-15 04:20:00|9.32|8.32|9.33|8.33|9.33|8.33|9.32|8.32|0
1757910300000|2025-09-15 04:25:00|9.34|8.34|9.33|8.33|9.34|8.34|9.33|8.33|0
1757910600000|2025-09-15 04:30:00|9.34|8.34|9.32|8.32|9.34|8.34|9.32|8.32|0
1757910900000|2025-09-15 04:35:00|9.33|8.33|9.33|8.33|9.34|8.34|9.32|8.32|0
1757911200000|2025-09-15 04:40:00|9.34|8.34|9.33|8.33|9.34|8.34|9.33|8.33|0
1757911500000|2025-09-15 04:45:00|9.34|8.34|9.34|8.34|9.34|8.34|9.33|8.33|0
1757911800000|2025-09-15 04:50:00|9.33|8.33|9.33|8.33|9.35|8.35|9.33|8.33|0
1757912100000|2025-09-15 04:55:00|9.34|8.34|9.33|8.33|9.34|8.34|9.32|8.32|0
1757912400000|2025-09-15 05:00:00|9.32|8.32|9.33|8.33|9.34|8.34|9.31|8.31|0
1757912700000|2025-09-15 05:05:00|9.34|8.34|9.34|8.34|9.34|8.34|9.33|8.33|0
1757913000000|2025-09-15 05:10:00|9.33|8.33|9.33|8.33|9.34|8.34|9.33|8.33|0
1757913300000|2025-09-15 05:15:00|9.32|8.32|9.33|8.33|9.34|8.34|9.32|8.32|0
1757913600000|2025-09-15 05:20:00|9.34|8.34|9.33|8.33|9.34|8.34|9.32|8.32|0
1757913900000|2025-09-15 05:25:00|9.32|8.32|9.34|8.34|9.34|8.34|9.32|8.32|0
1757914200000|2025-09-15 05:30:00|9.33|8.33|9.32|8.32|9.34|8.34|9.32|8.32|0
1757914500000|2025-09-15 05:35:00|9.33|8.33|9.33|8.33|9.34|8.34|9.32|8.32|0
1757914800000|2025-09-15 05:40:00|9.32|8.32|9.28|8.28|9.33|8.33|9.27|8.27|0
1757915100000|2025-09-15 05:45:00|9.27|8.27|9.28|8.28|9.29|8.29|9.27|8.27|0
1757915400000|2025-09-15 05:50:00|9.29|8.29|9.28|8.28|9.29|8.29|9.27|8.27|0
1757915700000|2025-09-15 05:55:00|9.29|8.29|9.28|8.28|9.29|8.29|9.28|8.28|0
1757916000000|2025-09-15 06:00:00|9.27|8.27|9.24|8.24|9.28|8.28|9.22|8.22|0
1757916300000|2025-09-15 06:05:00|9.25|8.25|9.23|8.23|9.25|8.25|9.21|8.21|0
1757916600000|2025-09-15 06:10:00|9.24|8.24|9.23|8.23|9.24|8.24|9.22|8.22|0
1757916900000|2025-09-15 06:15:00|9.24|8.24|9.23|8.23|9.24|8.24|9.23|8.23|0
1757917200000|2025-09-15 06:20:00|9.24|8.24|9.23|8.23|9.24|8.24|9.23|8.23|0
1757917500000|2025-09-15 06:25:00|9.24|8.24|9.24|8.24|9.25|8.25|9.23|8.23|0
1757917800000|2025-09-15 06:30:00|9.23|8.23|9.23|8.23|9.24|8.24|9.22|8.22|0
1757918100000|2025-09-15 06:35:00|9.24|8.24|9.24|8.24|9.24|8.24|9.22|8.22|0
1757918400000|2025-09-15 06:40:00|9.23|8.23|9.23|8.23|9.24|8.24|9.22|8.22|0
1757918700000|2025-09-15 06:45:00|9.24|8.24|9.22|8.22|9.24|8.24|9.22|8.22|0
1757919000000|2025-09-15 06:50:00|9.23|8.23|9.24|8.24|9.24|8.24|9.22|8.22|0
1757919300000|2025-09-15 06:55:00|9.23|8.23|9.24|8.24|9.24|8.24|9.22|8.22|0
1757919600000|2025-09-15 07:00:00|9.23|8.23|9.23|8.23|9.25|8.25|9.21|8.21|0
1757919900000|2025-09-15 07:05:00|9.24|8.24|9.24|8.24|9.25|8.25|9.23|8.23|0
1757920200000|2025-09-15 07:10:00|9.23|8.23|9.24|8.24|9.25|8.25|9.23|8.23|0
1757920500000|2025-09-15 07:15:00|9.25|8.25|9.24|8.24|9.25|8.25|9.22|8.22|0
1757920800000|2025-09-15 07:20:00|9.23|8.23|9.24|8.24|9.25|8.25|9.22|8.22|0
1757921100000|2025-09-15 07:25:00|9.25|8.25|9.25|8.25|9.25|8.25|9.24|8.24|0
1757921400000|2025-09-15 07:30:00|9.24|8.24|9.24|8.24|9.25|8.25|9.22|8.22|0
1757921700000|2025-09-15 07:35:00|9.23|8.23|9.14|8.14|9.23|8.23|9.13|8.13|0
1757922000000|2025-09-15 07:40:00|9.13|8.13|9.14|8.14|9.16|8.16|9.13|8.13|0
1757922300000|2025-09-15 07:45:00|9.13|8.13|9.14|8.14|9.14|8.14|9.13|8.13|0
1757922600000|2025-09-15 07:50:00|9.15|8.15|9.13|8.13|9.15|8.15|9.13|8.13|0
1757922900000|2025-09-15 07:55:00|9.14|8.14|9.14|8.14|9.15|8.15|9.14|8.14|0
1757923200000|2025-09-15 08:00:00|9.13|8.13|9.38|8.38|9.42|8.42|9.13|8.13|0
1757923500000|2025-09-15 08:05:00|9.37|8.37|9.34|8.34|9.4|8.4|9.32|8.32|0
1757923800000|2025-09-15 08:10:00|9.29|8.29|9.29|8.29|9.31|8.31|9.27|8.27|0
1757924100000|2025-09-15 08:15:00|9.3|8.3|9.24|8.24|9.32|8.32|9.24|8.24|0
1757924400000|2025-09-15 08:20:00|9.25|8.25|9.28|8.28|9.3|8.3|9.23|8.23|0
1757924700000|2025-09-15 08:25:00|9.29|8.29|9.29|8.29|9.31|8.31|9.29|8.29|0
1757925000000|2025-09-15 08:30:00|9.3|8.3|9.29|8.29|9.32|8.32|9.28|8.28|0
1757925300000|2025-09-15 08:35:00|9.28|8.28|9.29|8.29|9.31|8.31|9.12|8.12|0
1757925600000|2025-09-15 08:40:00|9.3|8.3|9.28|8.28|9.31|8.31|9.28|8.28|0
1757925900000|2025-09-15 08:45:00|9.29|8.29|9.19|8.19|9.3|8.3|9.19|8.19|0
1757926200000|2025-09-15 08:50:00|9.2|8.2|9.19|8.19|9.2|8.2|9.18|8.18|0
1757926500000|2025-09-15 08:55:00|9.2|8.2|9.18|8.18|9.2|8.2|9.17|8.17|0
1757926800000|2025-09-15 09:00:00|9.19|8.19|9.24|8.24|9.25|8.25|9.17|8.17|0
1757927100000|2025-09-15 09:05:00|9.29|8.29|9.24|8.24|9.3|8.3|9.23|8.23|0
1757927400000|2025-09-15 09:10:00|9.25|8.25|9.25|8.25|9.25|8.25|9.22|8.22|0
1757927700000|2025-09-15 09:15:00|9.24|8.24|9.24|8.24|9.25|8.25|9.23|8.23|0
1757928000000|2025-09-15 09:20:00|9.25|8.25|9.23|8.23|9.25|8.25|9.23|8.23|0
1757928300000|2025-09-15 09:25:00|9.24|8.24|9.23|8.23|9.24|8.24|9.22|8.22|0
1757928600000|2025-09-15 09:30:00|9.24|8.24|9.24|8.24|9.25|8.25|9.22|8.22|0
1757928900000|2025-09-15 09:35:00|9.25|8.25|9.24|8.24|9.25|8.25|9.22|8.22|0
1757929200000|2025-09-15 09:40:00|9.25|8.25|9.23|8.23|9.25|8.25|9.23|8.23|0
1757929500000|2025-09-15 09:45:00|9.24|8.24|9.23|8.23|9.25|8.25|9.22|8.22|0
1757929800000|2025-09-15 09:50:00|9.24|8.24|9.23|8.23|9.24|8.24|9.22|8.22|0
1757930100000|2025-09-15 09:55:00|9.22|8.22|9.19|8.19|9.24|8.24|9.18|8.18|0
1757930400000|2025-09-15 10:00:00|9.18|8.18|9.19|8.19|9.2|8.2|9.18|8.18|0
1757930700000|2025-09-15 10:05:00|9.18|8.18|9.14|8.14|9.19|8.19|9.12|8.12|0
1757931000000|2025-09-15 10:10:00|9.15|8.15|9.13|8.13|9.15|8.15|9.13|8.13|0
1757931300000|2025-09-15 10:15:00|9.12|8.12|9.13|8.13|9.14|8.14|9.12|8.12|0
1757931600000|2025-09-15 10:20:00|9.14|8.14|9.14|8.14|9.15|8.15|9.12|8.12|0
1757931900000|2025-09-15 10:25:00|9.13|8.13|9.09|8.09|9.13|8.13|9.08|8.08|0
1757932200000|2025-09-15 10:30:00|9.08|8.08|9.08|8.08|9.09|8.09|9.08|8.08|0
1757932500000|2025-09-15 10:35:00|9.07|8.07|9.14|8.14|9.16|8.16|9.07|8.07|0
1757932800000|2025-09-15 10:40:00|9.13|8.13|9.14|8.14|9.15|8.15|9.13|8.13|0
1757933100000|2025-09-15 10:45:00|9.13|8.13|9.14|8.14|9.15|8.15|9.13|8.13|0
1757933400000|2025-09-15 10:50:00|9.13|8.13|9.14|8.14|9.15|8.15|9.13|8.13|0
1757933700000|2025-09-15 10:55:00|9.15|8.15|9.14|8.14|9.15|8.15|9.14|8.14|0
1757934000000|2025-09-15 11:00:00|9.13|8.13|9.09|8.09|9.15|8.15|9.08|8.08|0
1757934300000|2025-09-15 11:05:00|9.1|8.1|9.09|8.09|9.1|8.1|9.07|8.07|0
1757934600000|2025-09-15 11:10:00|9.1|8.1|9.09|8.09|9.1|8.1|9.08|8.08|0
1757934900000|2025-09-15 11:15:00|9.1|8.1|9.09|8.09|9.1|8.1|9.08|8.08|0
1757935200000|2025-09-15 11:20:00|9.08|8.08|9.05|8.05|9.09|8.09|9.04|8.04|0
1757935500000|2025-09-15 11:25:00|9.04|8.04|9.04|8.04|9.06|8.06|9.03|8.03|0
1757935800000|2025-09-15 11:30:00|9.05|8.05|9.05|8.05|9.05|8.05|9.03|8.03|0
1757936100000|2025-09-15 11:35:00|9.04|8.04|8.99|7.99|9.04|8.04|8.98|7.98|0
1757936400000|2025-09-15 11:40:00|9|8|9|8|9.01|8.01|8.99|7.99|0
1757936700000|2025-09-15 11:45:00|8.99|7.99|9|8|9.01|8.01|8.98|7.98|0
1757937000000|2025-09-15 11:50:00|8.99|7.99|8.99|7.99|9.01|8.01|8.99|7.99|0
1757937300000|2025-09-15 11:55:00|9|8|8.99|7.99|9.05|8.05|8.99|7.99|0
1757937600000|2025-09-15 12:00:00|8.26|7.26|8.95|7.95|9|8|8.26|7.26|0
1757937900000|2025-09-15 12:05:00|8.96|7.96|9|8|9|8|8.93|7.93|0
1757938200000|2025-09-15 12:10:00|9.01|8.01|9|8|9.01|8.01|8.99|7.99|0
1757938500000|2025-09-15 12:15:00|8.99|7.99|8.99|7.99|9.06|8.06|8.94|7.94|0
1757938800000|2025-09-15 12:20:00|9|8|8.95|7.95|9.01|8.01|8.93|7.93|0
1757939100000|2025-09-15 12:25:00|8.94|7.94|8.95|7.95|8.97|7.97|8.94|7.94|0
1757939400000|2025-09-15 12:30:00|8.78|7.78|8.94|7.94|8.96|7.96|8.47|7.47|0
1757939700000|2025-09-15 12:35:00|8.95|7.95|8.94|7.94|8.96|7.96|8.93|7.93|0
1757940000000|2025-09-15 12:40:00|8.95|7.95|8.94|7.94|8.95|7.95|8.93|7.93|0
1757940300000|2025-09-15 12:45:00|8.95|7.95|8.94|7.94|8.96|7.96|8.93|7.93|0
1757940600000|2025-09-15 12:50:00|8.93|7.93|8.88|7.88|8.93|7.93|8.88|7.88|0
1757940900000|2025-09-15 12:55:00|8.87|7.87|8.89|7.89|8.89|7.89|8.87|7.87|0
1757941200000|2025-09-15 13:00:00|8.9|7.9|8.86|7.86|8.9|7.9|8.47|7.47|0
1757941500000|2025-09-15 13:05:00|8.87|7.87|8.89|7.89|8.89|7.89|8.85|7.85|0
1757941800000|2025-09-15 13:10:00|8.88|7.88|8.88|7.88|8.89|7.89|8.86|7.86|0
1757942100000|2025-09-15 13:15:00|8.87|7.87|8.88|7.88|8.89|7.89|8.85|7.85|0
1757942400000|2025-09-15 13:20:00|8.87|7.87|8.78|7.78|8.88|7.88|8.77|7.77|0
1757942700000|2025-09-15 13:25:00|8.79|7.79|8.58|7.58|8.79|7.79|8.58|7.58|0
1757943000000|2025-09-15 13:30:00|8.86|7.86|8.93|7.93|8.95|7.95|8.82|7.82|0
1757943300000|2025-09-15 13:35:00|8.92|7.92|8.87|7.87|8.93|7.93|8.84|7.84|0
1757943600000|2025-09-15 13:40:00|8.86|7.86|8.96|7.96|8.97|7.97|8.85|7.85|0
1757943900000|2025-09-15 13:45:00|8.95|7.95|8.82|7.82|8.95|7.95|8.82|7.82|0
1757944200000|2025-09-15 13:50:00|8.87|7.87|8.83|7.83|8.87|7.87|8.8|7.8|0
1757944500000|2025-09-15 13:55:00|8.82|7.82|8.83|7.83|8.88|7.88|8.79|7.79|0
1757944800000|2025-09-15 14:00:00|8.81|7.81|8.92|7.92|8.94|7.94|8.81|7.81|0
1757945100000|2025-09-15 14:05:00|8.91|7.91|8.94|7.94|8.94|7.94|8.91|7.91|0
1757945400000|2025-09-15 14:10:00|8.93|7.93|8.88|7.88|8.95|7.95|8.85|7.85|0
1757945700000|2025-09-15 14:15:00|8.87|7.87|8.87|7.87|8.94|7.94|8.86|7.86|0
1757946000000|2025-09-15 14:20:00|8.88|7.88|8.87|7.87|8.94|7.94|8.83|7.83|0
1757946300000|2025-09-15 14:25:00|8.82|7.82|8.82|7.82|8.83|7.83|8.81|7.81|0
1757946600000|2025-09-15 14:30:00|8.83|7.83|8.85|7.85|8.9|7.9|8.81|7.81|0
1757946900000|2025-09-15 14:35:00|8.83|7.83|8.91|7.91|8.93|7.93|8.82|7.82|0
1757947200000|2025-09-15 14:40:00|8.92|7.92|8.82|7.82|8.93|7.93|8.81|7.81|0
1757947500000|2025-09-15 14:45:00|8.81|7.81|8.93|7.93|8.94|7.94|8.8|7.8|0
1757947800000|2025-09-15 14:50:00|8.92|7.92|8.93|7.93|8.94|7.94|8.9|7.9|0
1757948100000|2025-09-15 14:55:00|8.92|7.92|8.91|7.91|8.93|7.93|8.91|7.91|0
1757948400000|2025-09-15 15:00:00|8.88|7.88|8.93|7.93|8.94|7.94|8.88|7.88|0
1757948700000|2025-09-15 15:05:00|8.94|7.94|8.93|7.93|8.94|7.94|8.91|7.91|0
1757949000000|2025-09-15 15:10:00|8.94|7.94|8.92|7.92|9.02|8.02|8.91|7.91|0
1757949300000|2025-09-15 15:15:00|8.93|7.93|9.02|8.02|9.04|8.04|8.92|7.92|0
1757949600000|2025-09-15 15:20:00|9.03|8.03|9.11|8.11|9.12|8.12|9.01|8.01|0
1757949900000|2025-09-15 15:25:00|9.12|8.12|9.12|8.12|9.12|8.12|9.01|8.01|0
1757950200000|2025-09-15 15:30:00|9.11|8.11|9.13|8.13|9.14|8.14|9.1|8.1|0
1757950500000|2025-09-15 15:35:00|9.12|8.12|9.02|8.02|9.14|8.14|9.01|8.01|0
1757950800000|2025-09-15 15:40:00|9.03|8.03|9.13|8.13|9.14|8.14|9|8|0
1757951100000|2025-09-15 15:45:00|9.14|8.14|9.12|8.12|9.14|8.14|9.11|8.11|0
1757951400000|2025-09-15 15:50:00|9.13|8.13|9.13|8.13|9.14|8.14|9.11|8.11|0
1757951700000|2025-09-15 15:55:00|9.12|8.12|9.12|8.12|9.14|8.14|9.11|8.11|0
1757952000000|2025-09-15 16:00:00|9.13|8.13|9.14|8.14|9.17|8.17|9.11|8.11|0
1757952300000|2025-09-15 16:05:00|9.13|8.13|9.12|8.12|9.19|8.19|9.11|8.11|0
1757952600000|2025-09-15 16:10:00|9.13|8.13|9.13|8.13|9.13|8.13|9.11|8.11|0
1757952900000|2025-09-15 16:15:00|9.12|8.12|9.13|8.13|9.14|8.14|9.07|8.07|0
1757953200000|2025-09-15 16:20:00|9.12|8.12|9.07|8.07|9.14|8.14|9.06|8.06|0
1757953500000|2025-09-15 16:25:00|9.08|8.08|9.13|8.13|9.14|8.14|9.07|8.07|0
1757953800000|2025-09-15 16:30:00|9.12|8.12|9.13|8.13|9.18|8.18|9.1|8.1|0
1757954100000|2025-09-15 16:35:00|9.12|8.12|9.12|8.12|9.14|8.14|9.11|8.11|0
1757954400000|2025-09-15 16:40:00|9.13|8.13|9.13|8.13|9.18|8.18|9.11|8.11|0
1757954700000|2025-09-15 16:45:00|9.12|8.12|9.22|8.22|9.24|8.24|9.12|8.12|0
1757955000000|2025-09-15 16:50:00|9.21|8.21|9.22|8.22|9.24|8.24|9.21|8.21|0
1757955300000|2025-09-15 16:55:00|9.23|8.23|9.29|8.29|9.34|8.34|9.21|8.21|0
1757955600000|2025-09-15 17:00:00|9.33|8.33|9.32|8.32|9.34|8.34|9.3|8.3|0
1757955900000|2025-09-15 17:05:00|9.33|8.33|9.23|8.23|9.33|8.33|9.21|8.21|0
1757956200000|2025-09-15 17:10:00|9.24|8.24|9.32|8.32|9.33|8.33|9.21|8.21|0
1757956500000|2025-09-15 17:15:00|9.33|8.33|9.32|8.32|9.34|8.34|9.3|8.3|0
1757956800000|2025-09-15 17:20:00|9.33|8.33|9.33|8.33|9.43|8.43|9.31|8.31|0
1757957100000|2025-09-15 17:25:00|9.34|8.34|9.28|8.28|9.34|8.34|9.26|8.26|0
1757957400000|2025-09-15 17:30:00|9.27|8.27|9.22|8.22|9.32|8.32|9.2|8.2|0
1757957700000|2025-09-15 17:35:00|9.23|8.23|9.22|8.22|9.33|8.33|9.21|8.21|0
1757958000000|2025-09-15 17:40:00|9.21|8.21|9.23|8.23|9.23|8.23|9.2|8.2|0
1757958300000|2025-09-15 17:45:00|9.22|8.22|9.22|8.22|9.28|8.28|9.2|8.2|0
1757958600000|2025-09-15 17:50:00|9.21|8.21|9.23|8.23|9.24|8.24|9.21|8.21|0
1757958900000|2025-09-15 17:55:00|9.22|8.22|9.18|8.18|9.23|8.23|9.16|8.16|0
1757959200000|2025-09-15 18:00:00|9.17|8.17|9.22|8.22|9.24|8.24|9.17|8.17|0
1757959500000|2025-09-15 18:05:00|9.21|8.21|9.23|8.23|9.24|8.24|9.21|8.21|0
1757959800000|2025-09-15 18:10:00|9.22|8.22|9.28|8.28|9.33|8.33|9.21|8.21|0
1757960100000|2025-09-15 18:15:00|9.27|8.27|9.32|8.32|9.33|8.33|9.26|8.26|0
1757960400000|2025-09-15 18:20:00|9.33|8.33|9.23|8.23|9.34|8.34|9.23|8.23|0
1757960700000|2025-09-15 18:25:00|9.22|8.22|9.32|8.32|9.33|8.33|9.21|8.21|0
1757961000000|2025-09-15 18:30:00|9.33|8.33|9.26|8.26|9.33|8.33|9.26|8.26|0
1757961300000|2025-09-15 18:35:00|9.27|8.27|9.32|8.32|9.33|8.33|9.26|8.26|0
1757961600000|2025-09-15 18:40:00|9.33|8.33|9.48|8.48|9.48|8.48|9.31|8.31|0
1757961900000|2025-09-15 18:45:00|9.49|8.49|9.41|8.41|9.49|8.49|9.41|8.41|0
1757962200000|2025-09-15 18:50:00|9.4|8.4|9.32|8.32|9.43|8.43|9.32|8.32|0
1757962500000|2025-09-15 18:55:00|9.33|8.33|9.41|8.41|9.42|8.42|9.32|8.32|0
1757962800000|2025-09-15 19:00:00|9.42|8.42|9.42|8.42|9.44|8.44|9.37|8.37|0
1757963100000|2025-09-15 19:05:00|9.43|8.43|9.42|8.42|9.44|8.44|9.4|8.4|0
1757963400000|2025-09-15 19:10:00|9.43|8.43|9.43|8.43|9.44|8.44|9.36|8.36|0
1757963700000|2025-09-15 19:15:00|9.42|8.42|9.42|8.42|9.44|8.44|9.4|8.4|0
1757964000000|2025-09-15 19:20:00|9.41|8.41|9.41|8.41|9.44|8.44|9.4|8.4|0
1757964300000|2025-09-15 19:25:00|9.42|8.42|9.43|8.43|9.44|8.44|9.4|8.4|0
1757964600000|2025-09-15 19:30:00|9.44|8.44|9.42|8.42|9.48|8.48|9.41|8.41|0
1757964900000|2025-09-15 19:35:00|9.41|8.41|9.42|8.42|9.48|8.48|9.41|8.41|0
1757965200000|2025-09-15 19:40:00|9.41|8.41|9.36|8.36|9.43|8.43|9.36|8.36|0
1757965500000|2025-09-15 19:45:00|9.37|8.37|9.32|8.32|9.37|8.37|9.3|8.3|0
1757965800000|2025-09-15 19:50:00|9.34|8.34|9.27|8.27|9.43|8.43|9.27|8.27|0
1757966100000|2025-09-15 19:55:00|9.3|8.3|9.24|8.24|9.33|8.33|9.17|8.17|0
1757966400000|2025-09-15 20:00:00|9.26|8.26|9.32|8.32|9.33|8.33|9.25|8.25|0
1757966700000|2025-09-15 20:05:00|9.31|8.31|9.33|8.33|9.34|8.34|9.31|8.31|0
1757967000000|2025-09-15 20:10:00|9.34|8.34|9.33|8.33|9.34|8.34|9.31|8.31|0
1757967300000|2025-09-15 20:15:00|9.32|8.32|9.33|8.33|9.33|8.33|9.27|8.27|0
1757967600000|2025-09-15 20:20:00|9.32|8.32|9.32|8.32|9.33|8.33|9.32|8.32|0
1757967900000|2025-09-15 20:25:00|9.33|8.33|9.34|8.34|9.34|8.34|9.32|8.32|0
1757968200000|2025-09-15 20:30:00|9.33|8.33|9.32|8.32|9.33|8.33|9.32|8.32|0
1757968500000|2025-09-15 20:35:00|9.33|8.33|9.32|8.32|9.33|8.33|9.31|8.31|0
1757968800000|2025-09-15 20:40:00|9.33|8.33|9.32|8.32|9.33|8.33|9.31|8.31|0
1757969100000|2025-09-15 20:45:00|9.33|8.33|9.33|8.33|9.34|8.34|9.31|8.31|0
1757969400000|2025-09-15 20:50:00|9.32|8.32|9.33|8.33|9.33|8.33|9.32|8.32|0
1757969700000|2025-09-15 20:55:00|9.32|8.32|9.73|7.93|9.74|8.32|9.32|7.92|0
1757970000000|2025-09-15 21:00:00|9.74|7.94|9.74|7.94|9.74|7.94|9.73|7.93|0
1757970300000|2025-09-15 21:05:00|9.73|7.93|9.74|7.94|9.75|7.95|9.73|7.93|0
1757970600000|2025-09-15 21:10:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1757970900000|2025-09-15 21:15:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1757971200000|2025-09-15 21:20:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1757971500000|2025-09-15 21:25:00|9.74|7.94|9.74|7.94|9.74|7.94|9.74|7.94|0
1757971800000|2025-09-15 21:30:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1757972700000|2025-09-15 21:45:00|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1757973000000|2025-09-15 21:50:00|9.74|7.94|9.73|7.93|9.74|7.94|9.73|7.93|0
1757973300000|2025-09-15 21:55:00|9.74|7.94|9.74|7.94|9.74|7.94|9.74|7.94|0
1757973600000|2025-09-15 22:00:00|9.73|7.93|9.73|7.93|9.75|7.95|9.72|7.92|0
1757973900000|2025-09-15 22:05:00|9.74|7.94|9.72|7.92|9.74|7.94|9.71|7.91|0
1757974200000|2025-09-15 22:10:00|9.71|7.91|9.72|7.92|9.73|7.93|9.71|7.91|0
1757974500000|2025-09-15 22:15:00|9.73|7.93|9.72|7.92|9.73|7.93|9.72|7.92|0
1757974800000|2025-09-15 22:20:00|9.73|7.93|9.72|7.92|9.74|7.94|9.7|7.9|0
1757975100000|2025-09-15 22:25:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1757975400000|2025-09-15 22:30:00|9.75|7.95|9.74|7.94|9.75|7.95|9.74|7.94|0
1757975700000|2025-09-15 22:35:00|9.75|7.95|9.74|7.94|9.75|7.95|9.74|7.94|0
1757976000000|2025-09-15 22:40:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1757976600000|2025-09-15 22:50:00|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1757976900000|2025-09-15 22:55:00|9.76|7.96|9.75|7.95|9.76|7.96|9.74|7.94|0
1757977200000|2025-09-15 23:00:00|9.74|7.94|9.74|7.94|9.75|7.95|9.73|7.93|0
1757977500000|2025-09-15 23:05:00|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1757977800000|2025-09-15 23:10:00|9.73|7.93|9.73|7.93|9.73|7.93|9.72|7.92|0
1757978100000|2025-09-15 23:15:00|9.72|7.92|9.68|7.88|9.72|7.92|9.68|7.88|0
1757978400000|2025-09-15 23:20:00|9.67|7.87|9.65|7.85|9.68|7.88|9.65|7.85|0
1757978700000|2025-09-15 23:25:00|9.64|7.84|9.64|7.84|9.65|7.85|9.64|7.84|0
1757979000000|2025-09-15 23:30:00|9.65|7.85|9.66|7.86|9.67|7.87|9.64|7.84|0
1757979300000|2025-09-15 23:35:00|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1757979600000|2025-09-15 23:40:00|9.65|7.85|9.66|7.86|9.66|7.86|9.64|7.84|0
1757979900000|2025-09-15 23:45:00|9.67|7.87|9.66|7.86|9.68|7.88|9.66|7.86|0
1757980200000|2025-09-15 23:50:00|9.65|7.85|9.65|7.85|9.66|7.86|9.64|7.84|0
1757980500000|2025-09-15 23:55:00|9.64|7.84|9.64|7.84|9.65|7.85|9.63|7.83|0
1757980800000|2025-09-16 00:00:00|9.65|7.85|9.66|7.86|9.67|7.87|9.65|7.85|0
1757981100000|2025-09-16 00:05:00|9.65|7.85|9.66|7.86|9.67|7.87|9.65|7.85|0
1757981400000|2025-09-16 00:10:00|9.65|7.85|9.67|7.87|9.67|7.87|9.65|7.85|0
1757981700000|2025-09-16 00:15:00|9.27|8.27|9.27|8.27|9.29|8.29|9.26|8.26|0
1757982000000|2025-09-16 00:20:00|9.26|8.26|9.27|8.27|9.28|8.28|9.26|8.26|0
1757982300000|2025-09-16 00:25:00|9.28|8.28|9.27|8.27|9.29|8.29|9.27|8.27|0
1757982600000|2025-09-16 00:30:00|9.28|8.28|9.28|8.28|9.29|8.29|9.26|8.26|0
1757982900000|2025-09-16 00:35:00|9.29|8.29|9.26|8.26|9.29|8.29|9.26|8.26|0
1757983200000|2025-09-16 00:40:00|9.27|8.27|9.32|8.32|9.33|8.33|9.26|8.26|0
1757983500000|2025-09-16 00:45:00|9.33|8.33|9.33|8.33|9.33|8.33|9.31|8.31|0
1757983800000|2025-09-16 00:50:00|9.32|8.32|9.32|8.32|9.33|8.33|9.31|8.31|0
1757984100000|2025-09-16 00:55:00|9.33|8.33|9.32|8.32|9.33|8.33|9.32|8.32|0
1757984400000|2025-09-16 01:00:00|9.33|8.33|9.32|8.32|9.33|8.33|9.31|8.31|0
1757984700000|2025-09-16 01:05:00|9.31|8.31|9.32|8.32|9.33|8.33|9.3|8.3|0
1757985000000|2025-09-16 01:10:00|9.31|8.31|9.27|8.27|9.31|8.31|9.27|8.27|0
1757985300000|2025-09-16 01:15:00|9.28|8.28|9.27|8.27|9.28|8.28|9.27|8.27|0
1757985600000|2025-09-16 01:20:00|9.28|8.28|9.27|8.27|9.28|8.28|9.27|8.27|0
1757985900000|2025-09-16 01:25:00|9.26|8.26|9.28|8.28|9.28|8.28|9.26|8.26|0
1757986200000|2025-09-16 01:30:00|9.27|8.27|9.27|8.27|9.28|8.28|9.27|8.27|0
1757986500000|2025-09-16 01:35:00|9.26|8.26|9.27|8.27|9.27|8.27|9.26|8.26|0
1757986800000|2025-09-16 01:40:00|9.26|8.26|9.27|8.27|9.29|8.29|9.25|8.25|0
1757987100000|2025-09-16 01:45:00|9.28|8.28|9.28|8.28|9.28|8.28|9.27|8.27|0
1757987400000|2025-09-16 01:50:00|9.27|8.27|9.27|8.27|9.28|8.28|9.26|8.26|0
1757987700000|2025-09-16 01:55:00|9.28|8.28|9.27|8.27|9.28|8.28|9.27|8.27|0
1757988000000|2025-09-16 02:00:00|9.28|8.28|9.27|8.27|9.28|8.28|9.27|8.27|0
1757988300000|2025-09-16 02:05:00|9.28|8.28|9.28|8.28|9.28|8.28|9.26|8.26|0
1757988600000|2025-09-16 02:10:00|9.27|8.27|9.27|8.27|9.27|8.27|9.26|8.26|0
1757988900000|2025-09-16 02:15:00|9.26|8.26|9.27|8.27|9.28|8.28|9.26|8.26|0
1757989200000|2025-09-16 02:20:00|9.28|8.28|9.26|8.26|9.28|8.28|9.26|8.26|0
1757989500000|2025-09-16 02:25:00|9.27|8.27|9.26|8.26|9.27|8.27|9.26|8.26|0
1757989800000|2025-09-16 02:30:00|9.27|8.27|9.17|8.17|9.27|8.27|9.16|8.16|0
1757990100000|2025-09-16 02:35:00|9.18|8.18|9.17|8.17|9.18|8.18|9.16|8.16|0
1757990400000|2025-09-16 02:40:00|9.18|8.18|9.17|8.17|9.18|8.18|9.16|8.16|0
1757990700000|2025-09-16 02:45:00|9.18|8.18|9.17|8.17|9.18|8.18|9.16|8.16|0
1757991300000|2025-09-16 02:55:00|9.18|8.18|9.17|8.17|9.18|8.18|9.16|8.16|0
1757991600000|2025-09-16 03:00:00|9.16|8.16|9.16|8.16|9.17|8.17|9.16|8.16|0
1757991900000|2025-09-16 03:05:00|9.17|8.17|9.16|8.16|9.17|8.17|9.16|8.16|0
1757992200000|2025-09-16 03:10:00|9.17|8.17|9.17|8.17|9.17|8.17|9.16|8.16|0
1757992500000|2025-09-16 03:15:00|9.18|8.18|9.17|8.17|9.18|8.18|9.17|8.17|0
1757992800000|2025-09-16 03:20:00|9.18|8.18|9.18|8.18|9.18|8.18|9.16|8.16|0
1757993100000|2025-09-16 03:25:00|9.17|8.17|9.18|8.18|9.18|8.18|9.16|8.16|0
1757993400000|2025-09-16 03:30:00|9.17|8.17|9.12|8.12|9.18|8.18|9.11|8.11|0
1757993700000|2025-09-16 03:35:00|9.13|8.13|9.13|8.13|9.13|8.13|9.12|8.12|0
1757994000000|2025-09-16 03:40:00|9.12|8.12|9.12|8.12|9.14|8.14|9.12|8.12|0
1757994300000|2025-09-16 03:45:00|9.13|8.13|9.13|8.13|9.13|8.13|9.12|8.12|0
1757994600000|2025-09-16 03:50:00|9.14|8.14|9.13|8.13|9.14|8.14|9.12|8.12|0
1757994900000|2025-09-16 03:55:00|9.12|8.12|9.12|8.12|9.13|8.13|9.12|8.12|0
1757995200000|2025-09-16 04:00:00|9.13|8.13|9.12|8.12|9.14|8.14|9.12|8.12|0
1757995500000|2025-09-16 04:05:00|9.13|8.13|9.07|8.07|9.13|8.13|9.07|8.07|0
1757995800000|2025-09-16 04:10:00|9.08|8.08|9.07|8.07|9.09|8.09|9.07|8.07|0
1757996100000|2025-09-16 04:15:00|9.08|8.08|9.08|8.08|9.08|8.08|9.07|8.07|0
1757996400000|2025-09-16 04:20:00|9.07|8.07|9.08|8.08|9.08|8.08|9.07|8.07|0
1757996700000|2025-09-16 04:25:00|9.07|8.07|9.08|8.08|9.08|8.08|9.07|8.07|0
1757997000000|2025-09-16 04:30:00|9.09|8.09|9.07|8.07|9.09|8.09|9.07|8.07|0
1757997300000|2025-09-16 04:35:00|9.09|8.09|9.08|8.08|9.09|8.09|9.07|8.07|0
1757997600000|2025-09-16 04:40:00|9.07|8.07|9.09|8.09|9.09|8.09|9.07|8.07|0
1757997900000|2025-09-16 04:45:00|9.08|8.08|9.08|8.08|9.09|8.09|9.07|8.07|0
1757998200000|2025-09-16 04:50:00|9.09|8.09|9.07|8.07|9.09|8.09|9.07|8.07|0
1757998500000|2025-09-16 04:55:00|9.06|8.06|9.07|8.07|9.08|8.08|9.06|8.06|0
1757998800000|2025-09-16 05:00:00|9.06|8.06|9.07|8.07|9.07|8.07|9.05|8.05|0
1757999100000|2025-09-16 05:05:00|9.06|8.06|9.06|8.06|9.07|8.07|9.05|8.05|0
1757999400000|2025-09-16 05:10:00|9.05|8.05|9.01|8.01|9.06|8.06|9.01|8.01|0
1757999700000|2025-09-16 05:15:00|9.02|8.02|9.09|8.09|9.09|8.09|9.01|8.01|0
1758000000000|2025-09-16 05:20:00|9.1|8.1|9.07|8.07|9.1|8.1|9.07|8.07|0
1758000300000|2025-09-16 05:25:00|9.09|8.09|9.09|8.09|9.09|8.09|9.07|8.07|0
1758000600000|2025-09-16 05:30:00|9.08|8.08|9.07|8.07|9.1|8.1|9.07|8.07|0
1758000900000|2025-09-16 05:35:00|9.06|8.06|9.07|8.07|9.07|8.07|9.06|8.06|0
1758001200000|2025-09-16 05:40:00|9.08|8.08|9.08|8.08|9.08|8.08|9.06|8.06|0
1758001500000|2025-09-16 05:45:00|9.09|8.09|9.07|8.07|9.09|8.09|9.06|8.06|0
1758001800000|2025-09-16 05:50:00|9.06|8.06|9.03|8.03|9.07|8.07|9.01|8.01|0
1758002100000|2025-09-16 05:55:00|9.02|8.02|9.02|8.02|9.03|8.03|9.02|8.02|0
1758002400000|2025-09-16 06:00:00|9.01|8.01|9.03|8.03|9.03|8.03|9.01|8.01|0
1758002700000|2025-09-16 06:05:00|9.04|8.04|9.02|8.02|9.04|8.04|9.01|8.01|0
1758003000000|2025-09-16 06:10:00|9.03|8.03|9.02|8.02|9.03|8.03|9.01|8.01|0
1758003300000|2025-09-16 06:15:00|9.03|8.03|9.02|8.02|9.03|8.03|9.02|8.02|0
1758003600000|2025-09-16 06:20:00|9.03|8.03|9.08|8.08|9.09|8.09|9.02|8.02|0
1758003900000|2025-09-16 06:25:00|9.09|8.09|9.08|8.08|9.09|8.09|9.06|8.06|0
1758004200000|2025-09-16 06:30:00|9.09|8.09|9.12|8.12|9.14|8.14|9.07|8.07|0
1758004500000|2025-09-16 06:35:00|9.13|8.13|9.12|8.12|9.13|8.13|9.11|8.11|0
1758004800000|2025-09-16 06:40:00|9.13|8.13|9.12|8.12|9.13|8.13|9.11|8.11|0
1758005100000|2025-09-16 06:45:00|9.13|8.13|9.13|8.13|9.14|8.14|9.12|8.12|0
1758005400000|2025-09-16 06:50:00|9.12|8.12|9.12|8.12|9.13|8.13|9.12|8.12|0
1758005700000|2025-09-16 06:55:00|9.13|8.13|9.13|8.13|9.14|8.14|9.11|8.11|0
1758006000000|2025-09-16 07:00:00|9.14|8.14|9.02|8.02|9.14|8.14|9.01|8.01|0
1758006300000|2025-09-16 07:05:00|9.03|8.03|9.02|8.02|9.05|8.05|9.01|8.01|0
1758006600000|2025-09-16 07:10:00|9.03|8.03|9.03|8.03|9.05|8.05|9|8|0
1758006900000|2025-09-16 07:15:00|9.02|8.02|9.03|8.03|9.03|8.03|9.01|8.01|0
1758007200000|2025-09-16 07:20:00|9.02|8.02|9.03|8.03|9.05|8.05|8.99|7.99|0
1758007500000|2025-09-16 07:25:00|9.02|8.02|9.03|8.03|9.03|8.03|9.01|8.01|0
1758007800000|2025-09-16 07:30:00|9.02|8.02|9.01|8.01|9.04|8.04|9.01|8.01|0
1758008100000|2025-09-16 07:35:00|9.02|8.02|9.02|8.02|9.04|8.04|9.01|8.01|0
1758008400000|2025-09-16 07:40:00|9.03|8.03|9|8|9.04|8.04|9|8|0
1758008700000|2025-09-16 07:45:00|9.01|8.01|9.02|8.02|9.03|8.03|9|8|0
1758009000000|2025-09-16 07:50:00|9.03|8.03|9.03|8.03|9.04|8.04|9.01|8.01|0
1758009300000|2025-09-16 07:55:00|9.02|8.02|9.02|8.02|9.03|8.03|9.02|8.02|0
1758009600000|2025-09-16 08:00:00|9.01|8.01|9.02|8.02|9.03|8.03|9|8|0
1758009900000|2025-09-16 08:05:00|9.03|8.03|9.01|8.01|9.04|8.04|9|8|0
1758010200000|2025-09-16 08:10:00|9.02|8.02|9.02|8.02|9.03|8.03|9.01|8.01|0
1758010500000|2025-09-16 08:15:00|9.03|8.03|8.98|7.98|9.03|8.03|8.97|7.97|0
1758010800000|2025-09-16 08:20:00|8.99|7.99|8.95|7.95|8.99|7.99|8.95|7.95|0
1758011100000|2025-09-16 08:25:00|8.97|7.97|8.97|7.97|8.98|7.98|8.96|7.96|0
1758011400000|2025-09-16 08:30:00|8.98|7.98|8.97|7.97|8.99|7.99|8.96|7.96|0
1758011700000|2025-09-16 08:35:00|8.98|7.98|8.92|7.92|8.98|7.98|8.92|7.92|0
1758012000000|2025-09-16 08:40:00|8.91|7.91|8.92|7.92|8.93|7.93|8.91|7.91|0
1758012300000|2025-09-16 08:45:00|8.93|7.93|8.92|7.92|8.93|7.93|8.91|7.91|0
1758012600000|2025-09-16 08:50:00|8.93|7.93|8.92|7.92|8.93|7.93|8.92|7.92|0
1758012900000|2025-09-16 08:55:00|8.93|7.93|8.92|7.92|8.95|7.95|8.91|7.91|0
1758013200000|2025-09-16 09:00:00|8.91|7.91|8.93|7.93|8.93|7.93|8.91|7.91|0
1758013500000|2025-09-16 09:05:00|8.92|7.92|8.93|7.93|8.93|7.93|8.91|7.91|0
1758013800000|2025-09-16 09:10:00|8.92|7.92|8.92|7.92|8.93|7.93|8.92|7.92|0
1758014100000|2025-09-16 09:15:00|8.93|7.93|8.93|7.93|8.94|7.94|8.92|7.92|0
1758014400000|2025-09-16 09:20:00|8.94|7.94|8.92|7.92|8.94|7.94|8.92|7.92|0
1758014700000|2025-09-16 09:25:00|8.93|7.93|8.93|7.93|8.93|7.93|8.91|7.91|0
1758015000000|2025-09-16 09:30:00|8.94|7.94|8.92|7.92|8.94|7.94|8.92|7.92|0
1758015300000|2025-09-16 09:35:00|8.91|7.91|8.93|7.93|8.94|7.94|8.91|7.91|0
1758015600000|2025-09-16 09:40:00|8.94|7.94|8.93|7.93|8.94|7.94|8.91|7.91|0
1758015900000|2025-09-16 09:45:00|8.92|7.92|8.93|7.93|8.93|7.93|8.92|7.92|0
1758016200000|2025-09-16 09:50:00|8.92|7.92|8.92|7.92|8.93|7.93|8.92|7.92|0
1758016500000|2025-09-16 09:55:00|8.91|7.91|8.92|7.92|8.93|7.93|8.91|7.91|0
1758016800000|2025-09-16 10:00:00|8.93|7.93|8.93|7.93|8.93|7.93|8.92|7.92|0
1758017100000|2025-09-16 10:05:00|8.92|7.92|8.92|7.92|8.93|7.93|8.92|7.92|0
1758017400000|2025-09-16 10:10:00|8.91|7.91|8.92|7.92|8.93|7.93|8.91|7.91|0
1758017700000|2025-09-16 10:15:00|8.91|7.91|8.91|7.91|8.93|7.93|8.91|7.91|0
1758018000000|2025-09-16 10:20:00|8.92|7.92|8.92|7.92|8.93|7.93|8.91|7.91|0
1758018300000|2025-09-16 10:25:00|8.93|7.93|8.92|7.92|8.93|7.93|8.91|7.91|0
1758018600000|2025-09-16 10:30:00|8.93|7.93|8.92|7.92|8.93|7.93|8.92|7.92|0
1758018900000|2025-09-16 10:35:00|8.93|7.93|8.98|7.98|8.98|7.98|8.92|7.92|0
1758019200000|2025-09-16 10:40:00|8.97|7.97|8.97|7.97|8.99|7.99|8.97|7.97|0
1758019500000|2025-09-16 10:45:00|8.96|7.96|8.98|7.98|8.98|7.98|8.96|7.96|0
1758019800000|2025-09-16 10:50:00|8.97|7.97|8.97|7.97|8.98|7.98|8.96|7.96|0
1758020100000|2025-09-16 10:55:00|8.98|7.98|8.98|7.98|8.98|7.98|8.96|7.96|0
1758020400000|2025-09-16 11:00:00|8.99|7.99|8.98|7.98|8.99|7.99|8.96|7.96|0
1758020700000|2025-09-16 11:05:00|8.99|7.99|9.02|8.02|9.03|8.03|8.97|7.97|0
1758021000000|2025-09-16 11:10:00|9.01|8.01|9.02|8.02|9.04|8.04|9.01|8.01|0
1758021300000|2025-09-16 11:15:00|9.03|8.03|9.07|8.07|9.07|8.07|9.01|8.01|0
1758021600000|2025-09-16 11:20:00|9.08|8.08|9.03|8.03|9.09|8.09|9.02|8.02|0
1758021900000|2025-09-16 11:25:00|9.02|8.02|9.03|8.03|9.03|8.03|9.01|8.01|0
1758022200000|2025-09-16 11:30:00|9.02|8.02|9.03|8.03|9.03|8.03|9.01|8.01|0
1758022500000|2025-09-16 11:35:00|9.02|8.02|9.03|8.03|9.04|8.04|9.01|8.01|0
1758022800000|2025-09-16 11:40:00|9.02|8.02|9.03|8.03|9.04|8.04|9.01|8.01|0
1758023100000|2025-09-16 11:45:00|9.02|8.02|9.03|8.03|9.03|8.03|9.01|8.01|0
1758023400000|2025-09-16 11:50:00|9.02|8.02|9.02|8.02|9.03|8.03|9.01|8.01|0
1758023700000|2025-09-16 11:55:00|9.01|8.01|9.02|8.02|9.04|8.04|9.01|8.01|0
1758024000000|2025-09-16 12:00:00|9.91|8.91|9.08|8.08|9.91|8.91|9.02|8.02|0
1758024300000|2025-09-16 12:05:00|9.07|8.07|9.07|8.07|9.08|8.08|9.06|8.06|0
1758024600000|2025-09-16 12:10:00|9.06|8.06|9.06|8.06|9.09|8.09|9.06|8.06|0
1758024900000|2025-09-16 12:15:00|9.07|8.07|9.07|8.07|9.08|8.08|9.06|8.06|0
1758025200000|2025-09-16 12:20:00|9.08|8.08|9.08|8.08|9.09|8.09|9.05|8.05|0
1758025500000|2025-09-16 12:25:00|9.07|8.07|9.08|8.08|9.09|8.09|9.06|8.06|0
1758025800000|2025-09-16 12:30:00|9.33|8.33|9.06|8.06|9.34|8.34|9.05|8.05|0
1758026100000|2025-09-16 12:35:00|9.07|8.07|9.03|8.03|9.08|8.08|9.01|8.01|0
1758026400000|2025-09-16 12:40:00|9.04|8.04|9.07|8.07|9.09|8.09|9.02|8.02|0
1758026700000|2025-09-16 12:45:00|9.06|8.06|9.07|8.07|9.09|8.09|9.06|8.06|0
1758027000000|2025-09-16 12:50:00|9.08|8.08|9.08|8.08|9.09|8.09|9.06|8.06|0
1758027300000|2025-09-16 12:55:00|9.07|8.07|9.17|8.17|9.2|8.2|9.05|8.05|0
1758027600000|2025-09-16 13:00:00|9.16|8.16|9.17|8.17|9.18|8.18|9.15|8.15|0
1758027900000|2025-09-16 13:05:00|9.16|8.16|9.18|8.18|9.18|8.18|9.15|8.15|0
1758028200000|2025-09-16 13:10:00|9.17|8.17|9.17|8.17|9.19|8.19|9.17|8.17|0
1758028500000|2025-09-16 13:15:00|9.16|8.16|9.16|8.16|9.19|8.19|9.16|8.16|0
1758028800000|2025-09-16 13:20:00|9.17|8.17|9.12|8.12|9.18|8.18|9.11|8.11|0
1758029100000|2025-09-16 13:25:00|9.13|8.13|9.11|8.11|9.17|8.17|9.11|8.11|0
1758029400000|2025-09-16 13:30:00|9.15|8.15|9.22|8.22|9.23|8.23|9.08|8.08|0
1758029700000|2025-09-16 13:35:00|9.21|8.21|9.32|8.32|9.33|8.33|9.21|8.21|0
1758030000000|2025-09-16 13:40:00|9.33|8.33|9.31|8.31|9.43|8.43|9.3|8.3|0
1758030300000|2025-09-16 13:45:00|9.32|8.32|9.32|8.32|9.44|8.44|9.32|8.32|0
1758030600000|2025-09-16 13:50:00|9.33|8.33|9.52|8.52|9.54|8.54|9.33|8.33|0
1758030900000|2025-09-16 13:55:00|9.51|8.51|9.52|8.52|9.54|8.54|9.46|8.46|0
1758031200000|2025-09-16 14:00:00|9.55|8.55|9.53|8.53|9.64|8.64|9.51|8.51|0
1758031500000|2025-09-16 14:05:00|9.52|8.52|9.63|8.63|9.64|8.64|9.49|8.49|0
1758031800000|2025-09-16 14:10:00|9.64|8.64|9.67|8.67|9.74|8.74|9.6|8.6|0
1758032100000|2025-09-16 14:15:00|9.66|8.66|9.53|8.53|9.66|8.66|9.5|8.5|0
1758032400000|2025-09-16 14:20:00|9.54|8.54|9.53|8.53|9.6|8.6|9.5|8.5|0
1758032700000|2025-09-16 14:25:00|9.54|8.54|9.62|8.62|9.65|8.65|9.51|8.51|0
1758033000000|2025-09-16 14:30:00|9.63|8.63|9.62|8.62|9.67|8.67|9.6|8.6|0
1758033300000|2025-09-16 14:35:00|9.63|8.63|9.67|8.67|9.73|8.73|9.6|8.6|0
1758033600000|2025-09-16 14:40:00|9.66|8.66|9.73|8.73|9.74|8.74|9.6|8.6|0
1758033900000|2025-09-16 14:45:00|9.72|8.72|9.73|8.73|9.74|8.74|9.7|8.7|0
1758034200000|2025-09-16 14:50:00|9.72|8.72|9.63|8.63|9.74|8.74|9.61|8.61|0
1758034500000|2025-09-16 14:55:00|9.64|8.64|9.62|8.62|9.64|8.64|9.61|8.61|0
1758034800000|2025-09-16 15:00:00|9.61|8.61|9.77|8.77|9.78|8.78|9.61|8.61|0
1758035100000|2025-09-16 15:05:00|9.72|8.72|9.71|8.71|9.73|8.73|9.7|8.7|0
1758035400000|2025-09-16 15:10:00|9.7|8.7|9.68|8.68|9.72|8.72|9.61|8.61|0
1758035700000|2025-09-16 15:15:00|9.67|8.67|9.72|8.72|9.74|8.74|9.62|8.62|0
1758036000000|2025-09-16 15:20:00|9.71|8.71|9.63|8.63|9.73|8.73|9.61|8.61|0
1758036300000|2025-09-16 15:25:00|9.62|8.62|9.67|8.67|9.68|8.68|9.61|8.61|0
1758036600000|2025-09-16 15:30:00|9.68|8.68|9.73|8.73|9.74|8.74|9.68|8.68|0
1758036900000|2025-09-16 15:35:00|9.72|8.72|9.71|8.71|9.74|8.74|9.7|8.7|0
1758037200000|2025-09-16 15:40:00|9.72|8.72|9.72|8.72|9.75|8.75|9.7|8.7|0
1758037500000|2025-09-16 15:45:00|9.71|8.71|9.72|8.72|9.74|8.74|9.7|8.7|0
1758037800000|2025-09-16 15:50:00|9.71|8.71|9.68|8.68|9.73|8.73|9.66|8.66|0
1758038100000|2025-09-16 15:55:00|9.67|8.67|9.67|8.67|9.72|8.72|9.62|8.62|0
1758038400000|2025-09-16 16:00:00|9.72|8.72|9.72|8.72|9.73|8.73|9.66|8.66|0
1758038700000|2025-09-16 16:05:00|9.71|8.71|9.62|8.62|9.73|8.73|9.61|8.61|0
1758039000000|2025-09-16 16:10:00|9.61|8.61|9.62|8.62|9.64|8.64|9.61|8.61|0
1758039300000|2025-09-16 16:15:00|9.61|8.61|9.62|8.62|9.64|8.64|9.61|8.61|0
1758039600000|2025-09-16 16:20:00|9.61|8.61|9.62|8.62|9.63|8.63|9.6|8.6|0
1758039900000|2025-09-16 16:25:00|9.63|8.63|9.62|8.62|9.63|8.63|9.59|8.59|0
1758040200000|2025-09-16 16:30:00|9.61|8.61|9.63|8.63|9.64|8.64|9.61|8.61|0
1758040500000|2025-09-16 16:35:00|9.64|8.64|9.63|8.63|9.74|8.74|9.61|8.61|0
1758040800000|2025-09-16 16:40:00|9.62|8.62|9.62|8.62|9.64|8.64|9.59|8.59|0
1758041100000|2025-09-16 16:45:00|9.61|8.61|9.63|8.63|9.63|8.63|9.6|8.6|0
1758041400000|2025-09-16 16:50:00|9.62|8.62|9.57|8.57|9.63|8.63|9.56|8.56|0
1758041700000|2025-09-16 16:55:00|9.58|8.58|9.52|8.52|9.58|8.58|9.51|8.51|0
1758042000000|2025-09-16 17:00:00|9.53|8.53|9.52|8.52|9.53|8.53|9.51|8.51|0
1758042300000|2025-09-16 17:05:00|9.53|8.53|9.52|8.52|9.53|8.53|9.51|8.51|0
1758042600000|2025-09-16 17:10:00|9.53|8.53|9.42|8.42|9.53|8.53|9.41|8.41|0
1758042900000|2025-09-16 17:15:00|9.43|8.43|9.42|8.42|9.44|8.44|9.42|8.42|0
1758043200000|2025-09-16 17:20:00|9.43|8.43|9.42|8.42|9.43|8.43|9.41|8.41|0
1758043500000|2025-09-16 17:25:00|9.43|8.43|9.43|8.43|9.44|8.44|9.41|8.41|0
1758043800000|2025-09-16 17:30:00|9.42|8.42|9.43|8.43|9.44|8.44|9.4|8.4|0
1758044100000|2025-09-16 17:35:00|9.42|8.42|9.42|8.42|9.48|8.48|9.41|8.41|0
1758044400000|2025-09-16 17:40:00|9.43|8.43|9.47|8.47|9.48|8.48|9.42|8.42|0
1758044700000|2025-09-16 17:45:00|9.46|8.46|9.42|8.42|9.48|8.48|9.41|8.41|0
1758045000000|2025-09-16 17:50:00|9.43|8.43|9.42|8.42|9.49|8.49|9.4|8.4|0
1758045300000|2025-09-16 17:55:00|9.41|8.41|9.42|8.42|9.44|8.44|9.41|8.41|0
1758045600000|2025-09-16 18:00:00|9.43|8.43|9.42|8.42|9.43|8.43|9.41|8.41|0
1758045900000|2025-09-16 18:05:00|9.43|8.43|9.42|8.42|9.44|8.44|9.37|8.37|0
1758046200000|2025-09-16 18:10:00|9.43|8.43|9.48|8.48|9.48|8.48|9.41|8.41|0
1758046500000|2025-09-16 18:15:00|9.47|8.47|9.53|8.53|9.53|8.53|9.45|8.45|0
1758046800000|2025-09-16 18:20:00|9.52|8.52|9.52|8.52|9.54|8.54|9.47|8.47|0
1758047100000|2025-09-16 18:25:00|9.51|8.51|9.48|8.48|9.53|8.53|9.42|8.42|0
1758047400000|2025-09-16 18:30:00|9.47|8.47|9.42|8.42|9.51|8.51|9.41|8.41|0
1758047700000|2025-09-16 18:35:00|9.41|8.41|9.48|8.48|9.48|8.48|9.41|8.41|0
1758048000000|2025-09-16 18:40:00|9.47|8.47|9.42|8.42|9.48|8.48|9.4|8.4|0
1758048300000|2025-09-16 18:45:00|9.41|8.41|9.42|8.42|9.43|8.43|9.41|8.41|0
1758048600000|2025-09-16 18:50:00|9.41|8.41|9.42|8.42|9.43|8.43|9.36|8.36|0
1758048900000|2025-09-16 18:55:00|9.43|8.43|9.42|8.42|9.43|8.43|9.42|8.42|0
1758049200000|2025-09-16 19:00:00|9.43|8.43|9.42|8.42|9.43|8.43|9.41|8.41|0
1758049500000|2025-09-16 19:05:00|9.41|8.41|9.42|8.42|9.43|8.43|9.36|8.36|0
1758049800000|2025-09-16 19:10:00|9.41|8.41|9.43|8.43|9.43|8.43|9.41|8.41|0
1758050100000|2025-09-16 19:15:00|9.42|8.42|9.43|8.43|9.44|8.44|9.41|8.41|0
1758050400000|2025-09-16 19:20:00|9.42|8.42|9.47|8.47|9.48|8.48|9.41|8.41|0
1758050700000|2025-09-16 19:25:00|9.48|8.48|9.57|8.57|9.58|8.58|9.46|8.46|0
1758051000000|2025-09-16 19:30:00|9.52|8.52|9.62|8.62|9.64|8.64|9.52|8.52|0
1758051300000|2025-09-16 19:35:00|9.61|8.61|9.63|8.63|9.64|8.64|9.58|8.58|0
1758051600000|2025-09-16 19:40:00|9.62|8.62|9.62|8.62|9.63|8.63|9.57|8.57|0
1758051900000|2025-09-16 19:45:00|9.61|8.61|9.56|8.56|9.61|8.61|9.56|8.56|0
1758052200000|2025-09-16 19:50:00|9.53|8.53|9.55|8.55|9.65|8.65|9.51|8.51|0
1758052500000|2025-09-16 19:55:00|9.56|8.56|9.66|8.66|9.69|8.69|9.55|8.55|0
1758052800000|2025-09-16 20:00:00|9.65|8.65|9.62|8.62|9.68|8.68|9.6|8.6|0
1758053100000|2025-09-16 20:05:00|9.63|8.63|9.61|8.61|9.64|8.64|9.61|8.61|0
1758053400000|2025-09-16 20:10:00|9.62|8.62|9.62|8.62|9.63|8.63|9.61|8.61|0
1758053700000|2025-09-16 20:15:00|9.61|8.61|9.57|8.57|9.63|8.63|9.56|8.56|0
1758054000000|2025-09-16 20:20:00|9.58|8.58|9.57|8.57|9.58|8.58|9.56|8.56|0
1758054300000|2025-09-16 20:25:00|9.56|8.56|9.56|8.56|9.57|8.57|9.56|8.56|0
1758054600000|2025-09-16 20:30:00|9.57|8.57|9.57|8.57|9.58|8.58|9.56|8.56|0
1758055200000|2025-09-16 20:40:00|9.58|8.58|9.57|8.57|9.58|8.58|9.57|8.57|0
1758055500000|2025-09-16 20:45:00|9.56|8.56|9.57|8.57|9.58|8.58|9.56|8.56|0
1758055800000|2025-09-16 20:50:00|9.58|8.58|9.58|8.58|9.58|8.58|9.56|8.56|0
1758056100000|2025-09-16 20:55:00|9.98|8.18|10.02|8.22|10.03|8.23|9.98|8.18|0
1758056400000|2025-09-16 21:00:00|10|8.2|10|8.2|10.01|8.21|10|8.2|0
1758057000000|2025-09-16 21:10:00|10.01|8.21|10.02|8.22|10.02|8.22|10.01|8.21|0
1758057300000|2025-09-16 21:15:00|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1758057600000|2025-09-16 21:20:00|10.03|8.23|10.01|8.21|10.03|8.23|10.01|8.21|0
1758057900000|2025-09-16 21:25:00|10.02|8.22|10.01|8.21|10.02|8.22|10.01|8.21|0
1758058200000|2025-09-16 21:30:00|10.02|8.22|10.02|8.22|10.02|8.22|10.01|8.21|0
1758058800000|2025-09-16 21:40:00|10.01|8.21|10.02|8.22|10.03|8.23|10.01|8.21|0
1758059100000|2025-09-16 21:45:00|10.03|8.23|10.03|8.23|10.04|8.24|10.03|8.23|0
1758059400000|2025-09-16 21:50:00|10.05|8.25|10.04|8.24|10.05|8.25|10.02|8.22|0
1758059700000|2025-09-16 21:55:00|10.03|8.23|10.04|8.24|10.04|8.24|10.03|8.23|0
1758060000000|2025-09-16 22:00:00|10.02|8.22|10.02|8.22|10.04|8.24|10|8.2|0
1758060300000|2025-09-16 22:05:00|10.01|8.21|10.01|8.21|10.02|8.22|10|8.2|0
1758060600000|2025-09-16 22:10:00|10|8.2|9.99|8.19|10.01|8.21|9.99|8.19|0
1758060900000|2025-09-16 22:15:00|10|8.2|9.99|8.19|10|8.2|9.99|8.19|0
1758061200000|2025-09-16 22:20:00|9.98|8.18|9.97|8.17|9.99|8.19|9.97|8.17|0
1758061500000|2025-09-16 22:25:00|9.96|8.16|9.96|8.16|9.97|8.17|9.96|8.16|0
1758061800000|2025-09-16 22:30:00|9.95|8.15|9.94|8.14|9.95|8.15|9.94|8.14|0
1758062100000|2025-09-16 22:35:00|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1758062400000|2025-09-16 22:40:00|9.94|8.14|9.93|8.13|9.94|8.14|9.93|8.13|0
1758062700000|2025-09-16 22:45:00|9.94|8.14|9.92|8.12|9.94|8.14|9.92|8.12|0
1758063000000|2025-09-16 22:50:00|9.93|8.13|9.92|8.12|9.93|8.13|9.92|8.12|0
1758063300000|2025-09-16 22:55:00|9.93|8.13|9.93|8.13|9.93|8.13|9.92|8.12|0
1758063600000|2025-09-16 23:00:00|9.92|8.12|9.93|8.13|9.93|8.13|9.91|8.11|0
1758063900000|2025-09-16 23:05:00|9.92|8.12|9.93|8.13|9.93|8.13|9.92|8.12|0
1758064200000|2025-09-16 23:10:00|9.94|8.14|9.94|8.14|9.94|8.14|9.93|8.13|0
1758064500000|2025-09-16 23:15:00|9.93|8.13|9.93|8.13|9.95|8.15|9.93|8.13|0
1758064800000|2025-09-16 23:20:00|9.94|8.14|9.95|8.15|9.95|8.15|9.93|8.13|0
1758065100000|2025-09-16 23:25:00|9.96|8.16|9.96|8.16|9.97|8.17|9.95|8.15|0
1758065400000|2025-09-16 23:30:00|9.97|8.17|9.95|8.15|9.97|8.17|9.95|8.15|0
1758065700000|2025-09-16 23:35:00|9.96|8.16|9.95|8.15|9.96|8.16|9.94|8.14|0
1758066000000|2025-09-16 23:40:00|9.96|8.16|9.95|8.15|9.96|8.16|9.95|8.15|0
1758066300000|2025-09-16 23:45:00|9.96|8.16|9.95|8.15|9.96|8.16|9.94|8.14|0
1758066600000|2025-09-16 23:50:00|9.94|8.14|9.94|8.14|9.94|8.14|9.94|8.14|0
1758066900000|2025-09-16 23:55:00|9.93|8.13|9.94|8.14|9.94|8.14|9.93|8.13|0
1758067200000|2025-09-17 00:00:00|9.95|8.15|9.91|8.11|9.95|8.15|9.91|8.11|0
1758067500000|2025-09-17 00:05:00|9.92|8.12|9.91|8.11|9.92|8.12|9.9|8.1|0
1758067800000|2025-09-17 00:10:00|9.9|8.1|9.95|8.15|9.96|8.16|9.9|8.1|0
1758068100000|2025-09-17 00:15:00|9.94|8.14|9.52|8.52|9.94|8.54|9.5|8.14|0
1758068400000|2025-09-17 00:20:00|9.51|8.51|9.52|8.52|9.53|8.53|9.51|8.51|0
1758068700000|2025-09-17 00:25:00|9.53|8.53|9.52|8.52|9.53|8.53|9.52|8.52|0
1758069000000|2025-09-17 00:30:00|9.53|8.53|9.53|8.53|9.53|8.53|9.51|8.51|0
1758069300000|2025-09-17 00:35:00|9.54|8.54|9.53|8.53|9.54|8.54|9.51|8.51|0
1758069600000|2025-09-17 00:40:00|9.52|8.52|9.53|8.53|9.53|8.53|9.51|8.51|0
1758069900000|2025-09-17 00:45:00|9.54|8.54|9.52|8.52|9.54|8.54|9.51|8.51|0
1758070200000|2025-09-17 00:50:00|9.53|8.53|9.52|8.52|9.53|8.53|9.5|8.5|0
1758070500000|2025-09-17 00:55:00|9.51|8.51|9.52|8.52|9.54|8.54|9.51|8.51|0
1758070800000|2025-09-17 01:00:00|9.53|8.53|9.52|8.52|9.53|8.53|9.51|8.51|0
1758071100000|2025-09-17 01:05:00|9.53|8.53|9.48|8.48|9.54|8.54|9.47|8.47|0
1758071400000|2025-09-17 01:10:00|9.47|8.47|9.48|8.48|9.48|8.48|9.47|8.47|0
1758071700000|2025-09-17 01:15:00|9.47|8.47|9.52|8.52|9.54|8.54|9.46|8.46|0
1758072000000|2025-09-17 01:20:00|9.53|8.53|9.52|8.52|9.53|8.53|9.51|8.51|0
1758072300000|2025-09-17 01:25:00|9.53|8.53|9.52|8.52|9.53|8.53|9.5|8.5|0
1758072600000|2025-09-17 01:30:00|9.53|8.53|9.53|8.53|9.54|8.54|9.52|8.52|0
1758072900000|2025-09-17 01:35:00|9.52|8.52|9.52|8.52|9.54|8.54|9.51|8.51|0
1758073200000|2025-09-17 01:40:00|9.51|8.51|9.52|8.52|9.53|8.53|9.5|8.5|0
1758073500000|2025-09-17 01:45:00|9.51|8.51|9.52|8.52|9.53|8.53|9.51|8.51|0
1758073800000|2025-09-17 01:50:00|9.51|8.51|9.53|8.53|9.53|8.53|9.51|8.51|0
1758074100000|2025-09-17 01:55:00|9.52|8.52|9.53|8.53|9.53|8.53|9.52|8.52|0
1758074400000|2025-09-17 02:00:00|9.52|8.52|9.53|8.53|9.53|8.53|9.52|8.52|0
1758074700000|2025-09-17 02:05:00|9.52|8.52|9.52|8.52|9.53|8.53|9.51|8.51|0
1758075000000|2025-09-17 02:10:00|9.53|8.53|9.52|8.52|9.54|8.54|9.52|8.52|0
1758075300000|2025-09-17 02:15:00|9.51|8.51|9.53|8.53|9.54|8.54|9.51|8.51|0
1758075600000|2025-09-17 02:20:00|9.52|8.52|9.58|8.58|9.58|8.58|9.52|8.52|0
1758075900000|2025-09-17 02:25:00|9.57|8.57|9.57|8.57|9.58|8.58|9.56|8.56|0
1758076200000|2025-09-17 02:30:00|9.58|8.58|9.58|8.58|9.58|8.58|9.56|8.56|0
1758076500000|2025-09-17 02:35:00|9.57|8.57|9.56|8.56|9.58|8.58|9.56|8.56|0
1758076800000|2025-09-17 02:40:00|9.57|8.57|9.57|8.57|9.58|8.58|9.56|8.56|0
1758077100000|2025-09-17 02:45:00|9.56|8.56|9.57|8.57|9.59|8.59|9.56|8.56|0
1758077400000|2025-09-17 02:50:00|9.58|8.58|9.58|8.58|9.58|8.58|9.56|8.56|0
1758077700000|2025-09-17 02:55:00|9.57|8.57|9.57|8.57|9.58|8.58|9.56|8.56|0
1758078000000|2025-09-17 03:00:00|9.58|8.58|9.57|8.57|9.59|8.59|9.57|8.57|0
1758078300000|2025-09-17 03:05:00|9.58|8.58|9.58|8.58|9.58|8.58|9.57|8.57|0
1758078600000|2025-09-17 03:10:00|9.57|8.57|9.57|8.57|9.58|8.58|9.57|8.57|0
1758078900000|2025-09-17 03:15:00|9.58|8.58|9.57|8.57|9.58|8.58|9.57|8.57|0
1758079200000|2025-09-17 03:20:00|9.56|8.56|9.58|8.58|9.58|8.58|9.56|8.56|0
1758079500000|2025-09-17 03:25:00|9.57|8.57|9.58|8.58|9.58|8.58|9.57|8.57|0
1758079800000|2025-09-17 03:30:00|9.57|8.57|9.58|8.58|9.58|8.58|9.56|8.56|0
1758080100000|2025-09-17 03:35:00|9.57|8.57|9.57|8.57|9.58|8.58|9.56|8.56|0
1758080400000|2025-09-17 03:40:00|9.58|8.58|9.57|8.57|9.58|8.58|9.57|8.57|0
1758080700000|2025-09-17 03:45:00|9.56|8.56|9.57|8.57|9.58|8.58|9.56|8.56|0
1758081000000|2025-09-17 03:50:00|9.58|8.58|9.58|8.58|9.59|8.59|9.57|8.57|0
1758081300000|2025-09-17 03:55:00|9.57|8.57|9.58|8.58|9.58|8.58|9.57|8.57|0
1758081600000|2025-09-17 04:00:00|9.57|8.57|9.58|8.58|9.59|8.59|9.57|8.57|0
1758081900000|2025-09-17 04:05:00|9.59|8.59|9.57|8.57|9.59|8.59|9.57|8.57|0
1758082200000|2025-09-17 04:10:00|9.56|8.56|9.57|8.57|9.58|8.58|9.56|8.56|0
1758082500000|2025-09-17 04:15:00|9.58|8.58|9.58|8.58|9.59|8.59|9.57|8.57|0
1758082800000|2025-09-17 04:20:00|9.57|8.57|9.58|8.58|9.58|8.58|9.56|8.56|0
1758083100000|2025-09-17 04:25:00|9.57|8.57|9.57|8.57|9.58|8.58|9.57|8.57|0
1758083400000|2025-09-17 04:30:00|9.58|8.58|9.57|8.57|9.58|8.58|9.56|8.56|0
1758083700000|2025-09-17 04:35:00|9.56|8.56|9.58|8.58|9.58|8.58|9.56|8.56|0
1758084000000|2025-09-17 04:40:00|9.57|8.57|9.58|8.58|9.58|8.58|9.57|8.57|0
1758084300000|2025-09-17 04:45:00|9.57|8.57|9.58|8.58|9.59|8.59|9.57|8.57|0
1758084600000|2025-09-17 04:50:00|9.57|8.57|9.58|8.58|9.58|8.58|9.57|8.57|0
1758084900000|2025-09-17 04:55:00|9.57|8.57|9.57|8.57|9.58|8.58|9.57|8.57|0
1758085200000|2025-09-17 05:00:00|9.56|8.56|9.57|8.57|9.58|8.58|9.56|8.56|0
1758085500000|2025-09-17 05:05:00|9.58|8.58|9.72|8.72|9.73|8.73|9.57|8.57|0
1758085800000|2025-09-17 05:10:00|9.71|8.71|9.72|8.72|9.73|8.73|9.71|8.71|0
1758086100000|2025-09-17 05:15:00|9.73|8.73|9.81|8.81|9.81|8.81|9.72|8.72|0
1758086400000|2025-09-17 05:20:00|9.8|8.8|9.82|8.82|9.83|8.83|9.8|8.8|0
1758086700000|2025-09-17 05:25:00|9.81|8.81|9.83|8.83|9.83|8.83|9.81|8.81|0
1758087000000|2025-09-17 05:30:00|9.82|8.82|9.77|8.77|9.82|8.82|9.77|8.77|0
1758087300000|2025-09-17 05:35:00|9.76|8.76|9.76|8.76|9.78|8.78|9.76|8.76|0
1758087600000|2025-09-17 05:40:00|9.75|8.75|9.76|8.76|9.78|8.78|9.75|8.75|0
1758087900000|2025-09-17 05:45:00|9.75|8.75|9.77|8.77|9.77|8.77|9.75|8.75|0
1758088200000|2025-09-17 05:50:00|9.78|8.78|9.77|8.77|9.78|8.78|9.75|8.75|0
1758088500000|2025-09-17 05:55:00|9.76|8.76|9.77|8.77|9.77|8.77|9.76|8.76|0
1758088800000|2025-09-17 06:00:00|9.76|8.76|9.72|8.72|9.77|8.77|9.7|8.7|0
1758089100000|2025-09-17 06:05:00|9.73|8.73|9.72|8.72|9.73|8.73|9.7|8.7|0
1758089400000|2025-09-17 06:10:00|9.73|8.73|9.71|8.71|9.73|8.73|9.7|8.7|0
1758089700000|2025-09-17 06:15:00|9.72|8.72|9.72|8.72|9.73|8.73|9.71|8.71|0
1758090000000|2025-09-17 06:20:00|9.71|8.71|9.71|8.71|9.72|8.72|9.7|8.7|0
1758090300000|2025-09-17 06:25:00|9.72|8.72|9.72|8.72|9.73|8.73|9.7|8.7|0
1758090600000|2025-09-17 06:30:00|9.71|8.71|9.71|8.71|9.74|8.74|9.7|8.7|0
1758090900000|2025-09-17 06:35:00|9.7|8.7|9.66|8.66|9.72|8.72|9.65|8.65|0
1758091200000|2025-09-17 06:40:00|9.67|8.67|9.67|8.67|9.67|8.67|9.65|8.65|0
1758091500000|2025-09-17 06:45:00|9.66|8.66|9.67|8.67|9.67|8.67|9.66|8.66|0
1758091800000|2025-09-17 06:50:00|9.66|8.66|9.67|8.67|9.67|8.67|9.66|8.66|0
1758092100000|2025-09-17 06:55:00|9.68|8.68|9.69|8.69|9.69|8.69|9.66|8.66|0
1758092400000|2025-09-17 07:00:00|9.68|8.68|9.67|8.67|9.69|8.69|9.65|8.65|0
1758092700000|2025-09-17 07:05:00|9.66|8.66|9.67|8.67|9.68|8.68|9.65|8.65|0
1758093000000|2025-09-17 07:10:00|9.66|8.66|9.68|8.68|9.68|8.68|9.66|8.66|0
1758093300000|2025-09-17 07:15:00|9.67|8.67|9.67|8.67|9.68|8.68|9.66|8.66|0
1758093600000|2025-09-17 07:20:00|9.68|8.68|9.66|8.66|9.68|8.68|9.66|8.66|0
1758093900000|2025-09-17 07:25:00|9.67|8.67|9.62|8.62|9.67|8.67|9.61|8.61|0
1758094200000|2025-09-17 07:30:00|9.61|8.61|9.62|8.62|9.63|8.63|9.61|8.61|0
1758094500000|2025-09-17 07:35:00|9.63|8.63|9.61|8.61|9.64|8.64|9.61|8.61|0
1758094800000|2025-09-17 07:40:00|9.62|8.62|9.62|8.62|9.63|8.63|9.61|8.61|0
1758095100000|2025-09-17 07:45:00|9.63|8.63|9.63|8.63|9.63|8.63|9.61|8.61|0
1758095400000|2025-09-17 07:50:00|9.62|8.62|9.62|8.62|9.63|8.63|9.6|8.6|0
1758095700000|2025-09-17 07:55:00|9.63|8.63|9.61|8.61|9.64|8.64|9.61|8.61|0
1758096000000|2025-09-17 08:00:00|9.63|8.63|9.63|8.63|9.64|8.64|9.61|8.61|0
1758096300000|2025-09-17 08:05:00|9.64|8.64|9.62|8.62|9.65|8.65|9.61|8.61|0
1758096600000|2025-09-17 08:10:00|9.63|8.63|9.63|8.63|9.64|8.64|9.61|8.61|0
1758096900000|2025-09-17 08:15:00|9.62|8.62|9.62|8.62|9.63|8.63|9.6|8.6|0
1758097200000|2025-09-17 08:20:00|9.61|8.61|9.63|8.63|9.63|8.63|9.61|8.61|0
1758097500000|2025-09-17 08:25:00|9.62|8.62|9.62|8.62|9.63|8.63|9.6|8.6|0
1758097800000|2025-09-17 08:30:00|9.61|8.61|9.72|8.72|9.77|8.77|9.61|8.61|0
1758098100000|2025-09-17 08:35:00|9.73|8.73|9.73|8.73|9.86|8.86|9.69|8.69|0
1758098400000|2025-09-17 08:40:00|9.74|8.74|9.81|8.81|9.89|8.89|9.71|8.71|0
1758098700000|2025-09-17 08:45:00|9.77|8.77|9.67|8.67|9.79|8.79|9.66|8.66|0
1758099000000|2025-09-17 08:50:00|9.66|8.66|9.67|8.67|9.68|8.68|9.65|8.65|0
1758099300000|2025-09-17 08:55:00|9.68|8.68|9.67|8.67|9.68|8.68|9.66|8.66|0
1758099600000|2025-09-17 09:00:00|9.66|8.66|9.66|8.66|9.68|8.68|9.66|8.66|0
1758099900000|2025-09-17 09:05:00|9.65|8.65|9.62|8.62|9.67|8.67|9.61|8.61|0
1758100200000|2025-09-17 09:10:00|9.61|8.61|9.62|8.62|9.64|8.64|9.61|8.61|0
1758100500000|2025-09-17 09:15:00|9.61|8.61|9.61|8.61|9.63|8.63|9.61|8.61|0
1758100800000|2025-09-17 09:20:00|9.6|8.6|9.62|8.62|9.63|8.63|9.6|8.6|0
1758101100000|2025-09-17 09:25:00|9.61|8.61|9.61|8.61|9.64|8.64|9.6|8.6|0
1758101400000|2025-09-17 09:30:00|9.62|8.62|9.61|8.61|9.63|8.63|9.61|8.61|0
1758101700000|2025-09-17 09:35:00|9.62|8.62|9.62|8.62|9.62|8.62|9.61|8.61|0
1758102000000|2025-09-17 09:40:00|9.61|8.61|9.63|8.63|9.64|8.64|9.61|8.61|0
1758102300000|2025-09-17 09:45:00|9.62|8.62|9.62|8.62|9.64|8.64|9.61|8.61|0
1758102600000|2025-09-17 09:50:00|9.63|8.63|9.62|8.62|9.64|8.64|9.62|8.62|0
1758102900000|2025-09-17 09:55:00|9.61|8.61|9.67|8.67|9.67|8.67|9.61|8.61|0
1758103200000|2025-09-17 10:00:00|9.66|8.66|9.62|8.62|9.68|8.68|9.61|8.61|0
1758103500000|2025-09-17 10:05:00|9.63|8.63|9.67|8.67|9.67|8.67|9.61|8.61|0
1758103800000|2025-09-17 10:10:00|9.66|8.66|9.68|8.68|9.69|8.69|9.66|8.66|0
1758104100000|2025-09-17 10:15:00|9.67|8.67|9.66|8.66|9.68|8.68|9.66|8.66|0
1758104400000|2025-09-17 10:20:00|9.67|8.67|9.67|8.67|9.68|8.68|9.6|8.6|0
1758104700000|2025-09-17 10:25:00|9.68|8.68|9.67|8.67|9.68|8.68|9.66|8.66|0
1758105000000|2025-09-17 10:30:00|9.68|8.68|9.76|8.76|9.77|8.77|9.66|8.66|0
1758105300000|2025-09-17 10:35:00|9.77|8.77|9.76|8.76|9.82|8.82|9.76|8.76|0
1758105600000|2025-09-17 10:40:00|9.75|8.75|9.82|8.82|9.83|8.83|9.75|8.75|0
1758105900000|2025-09-17 10:45:00|9.81|8.81|9.77|8.77|9.81|8.81|9.76|8.76|0
1758106200000|2025-09-17 10:50:00|9.78|8.78|9.76|8.76|9.79|8.79|9.76|8.76|0
1758106500000|2025-09-17 10:55:00|9.77|8.77|9.86|8.86|9.87|8.87|9.76|8.76|0
1758106800000|2025-09-17 11:00:00|9.85|8.85|9.88|8.88|9.9|8.9|9.85|8.85|0
1758107100000|2025-09-17 11:05:00|9.87|8.87|9.86|8.86|9.88|8.88|9.85|8.85|0
1758107400000|2025-09-17 11:10:00|9.87|8.87|9.81|8.81|9.87|8.87|9.81|8.81|0
1758107700000|2025-09-17 11:15:00|9.77|8.77|9.82|8.82|9.82|8.82|9.76|8.76|0
1758108000000|2025-09-17 11:20:00|9.81|8.81|9.82|8.82|9.87|8.87|9.81|8.81|0
1758108300000|2025-09-17 11:25:00|9.83|8.83|9.87|8.87|9.88|8.88|9.81|8.81|0
1758108600000|2025-09-17 11:30:00|9.88|8.88|9.88|8.88|9.89|8.89|9.87|8.87|0
1758108900000|2025-09-17 11:35:00|9.89|8.89|9.87|8.87|9.89|8.89|9.86|8.86|0
1758109200000|2025-09-17 11:40:00|9.86|8.86|9.87|8.87|9.88|8.88|9.86|8.86|0
1758109500000|2025-09-17 11:45:00|9.86|8.86|9.72|8.72|9.88|8.88|9.72|8.72|0
1758109800000|2025-09-17 11:50:00|9.71|8.71|9.71|8.71|9.73|8.73|9.7|8.7|0
1758110100000|2025-09-17 11:55:00|9.72|8.72|9.72|8.72|9.73|8.73|9.71|8.71|0
1758110400000|2025-09-17 12:00:00|9.73|8.73|9.72|8.72|9.74|8.74|9.52|8.52|0
1758110700000|2025-09-17 12:05:00|9.73|8.73|9.72|8.72|9.73|8.73|9.7|8.7|0
1758111000000|2025-09-17 12:10:00|9.73|8.73|9.72|8.72|9.73|8.73|9.7|8.7|0
1758111300000|2025-09-17 12:15:00|9.71|8.71|9.72|8.72|9.73|8.73|9.71|8.71|0
1758111600000|2025-09-17 12:20:00|9.71|8.71|9.73|8.73|9.73|8.73|9.7|8.7|0
1758111900000|2025-09-17 12:25:00|9.72|8.72|9.66|8.66|9.72|8.72|9.66|8.66|0
1758112200000|2025-09-17 12:30:00|9.67|8.67|9.63|8.63|9.67|8.67|9.3|8.3|0
1758112500000|2025-09-17 12:35:00|9.62|8.62|9.62|8.62|9.63|8.63|9.6|8.6|0
1758112800000|2025-09-17 12:40:00|9.61|8.61|9.57|8.57|9.62|8.62|9.55|8.55|0
1758113100000|2025-09-17 12:45:00|9.58|8.58|9.56|8.56|9.59|8.59|9.55|8.55|0
1758113400000|2025-09-17 12:50:00|9.57|8.57|9.56|8.56|9.58|8.58|9.55|8.55|0
1758113700000|2025-09-17 12:55:00|9.55|8.55|9.52|8.52|9.57|8.57|9.51|8.51|0
1758114000000|2025-09-17 13:00:00|9.75|8.75|9.47|8.47|9.85|8.85|9.45|8.45|0
1758114300000|2025-09-17 13:05:00|9.48|8.48|9.47|8.47|9.49|8.49|9.46|8.46|0
1758114600000|2025-09-17 13:10:00|9.46|8.46|9.47|8.47|9.48|8.48|9.46|8.46|0
1758114900000|2025-09-17 13:15:00|9.48|8.48|9.37|8.37|9.48|8.48|9.36|8.36|0
1758115200000|2025-09-17 13:20:00|9.38|8.38|9.38|8.38|9.38|8.38|9.36|8.36|0
1758115500000|2025-09-17 13:25:00|9.24|8.24|9.24|8.24|9.24|8.24|9.24|8.24|0
1758115800000|2025-09-17 13:30:00|9.28|8.28|9.26|8.26|9.3|8.3|9.17|8.17|0
1758116100000|2025-09-17 13:35:00|9.25|8.25|9.22|8.22|9.27|8.27|9.16|8.16|0
1758116400000|2025-09-17 13:40:00|9.21|8.21|9.33|8.33|9.35|8.35|9.21|8.21|0
1758116700000|2025-09-17 13:45:00|9.34|8.34|9.22|8.22|9.38|8.38|9.21|8.21|0
1758117000000|2025-09-17 13:50:00|9.21|8.21|9.28|8.28|9.28|8.28|9.16|8.16|0
1758117300000|2025-09-17 13:55:00|9.27|8.27|9.32|8.32|9.33|8.33|9.2|8.2|0
1758117600000|2025-09-17 14:00:00|9.31|8.31|9.33|8.33|9.36|8.36|9.28|8.28|0
1758117900000|2025-09-17 14:05:00|9.34|8.34|9.33|8.33|9.35|8.35|9.3|8.3|0
1758118200000|2025-09-17 14:10:00|9.32|8.32|9.32|8.32|9.39|8.39|9.3|8.3|0
1758118500000|2025-09-17 14:15:00|9.31|8.31|9.37|8.37|9.45|8.45|9.31|8.31|0
1758118800000|2025-09-17 14:20:00|9.36|8.36|9.32|8.32|9.38|8.38|9.3|8.3|0
1758119100000|2025-09-17 14:25:00|9.31|8.31|9.33|8.33|9.34|8.34|9.3|8.3|0
1758119400000|2025-09-17 14:30:00|9.34|8.34|9.31|8.31|9.35|8.35|9.26|8.26|0
1758119700000|2025-09-17 14:35:00|9.32|8.32|9.27|8.27|9.34|8.34|9.27|8.27|0
1758120000000|2025-09-17 14:40:00|9.28|8.28|9.22|8.22|9.28|8.28|9.2|8.2|0
1758120300000|2025-09-17 14:45:00|9.21|8.21|9.21|8.21|9.24|8.24|9.2|8.2|0
1758120600000|2025-09-17 14:50:00|9.18|8.18|9.17|8.17|9.24|8.24|9.17|8.17|0
1758120900000|2025-09-17 14:55:00|9.16|8.16|9.23|8.23|9.23|8.23|9.16|8.16|0
1758121200000|2025-09-17 15:00:00|9.22|8.22|9.23|8.23|9.25|8.25|9.2|8.2|0
1758121500000|2025-09-17 15:05:00|9.25|8.25|9.21|8.21|9.25|8.25|9.2|8.2|0
1758121800000|2025-09-17 15:10:00|9.22|8.22|9.27|8.27|9.27|8.27|9.21|8.21|0
1758122100000|2025-09-17 15:15:00|9.28|8.28|9.27|8.27|9.29|8.29|9.25|8.25|0
1758122400000|2025-09-17 15:20:00|9.28|8.28|9.32|8.32|9.33|8.33|9.26|8.26|0
1758122700000|2025-09-17 15:25:00|9.33|8.33|9.27|8.27|9.35|8.35|9.22|8.22|0
1758123000000|2025-09-17 15:30:00|9.26|8.26|9.32|8.32|9.33|8.33|9.25|8.25|0
1758123300000|2025-09-17 15:35:00|9.31|8.31|9.27|8.27|9.31|8.31|9.26|8.26|0
1758123600000|2025-09-17 15:40:00|9.28|8.28|9.27|8.27|9.29|8.29|9.25|8.25|0
1758123900000|2025-09-17 15:45:00|9.26|8.26|9.27|8.27|9.28|8.28|9.22|8.22|0
1758124200000|2025-09-17 15:50:00|9.26|8.26|9.27|8.27|9.29|8.29|9.25|8.25|0
1758124500000|2025-09-17 15:55:00|9.26|8.26|9.21|8.21|9.28|8.28|9.21|8.21|0
1758124800000|2025-09-17 16:00:00|9.2|8.2|9.22|8.22|9.25|8.25|9.2|8.2|0
1758125100000|2025-09-17 16:05:00|9.21|8.21|9.32|8.32|9.33|8.33|9.21|8.21|0
1758125400000|2025-09-17 16:10:00|9.33|8.33|9.33|8.33|9.37|8.37|9.31|8.31|0
1758125700000|2025-09-17 16:15:00|9.32|8.32|9.37|8.37|9.38|8.38|9.31|8.31|0
1758126000000|2025-09-17 16:20:00|9.38|8.38|9.47|8.47|9.48|8.48|9.35|8.35|0
1758126300000|2025-09-17 16:25:00|9.46|8.46|9.47|8.47|9.52|8.52|9.45|8.45|0
1758126600000|2025-09-17 16:30:00|9.48|8.48|9.53|8.53|9.54|8.54|9.45|8.45|0
1758126900000|2025-09-17 16:35:00|9.52|8.52|9.63|8.63|9.63|8.63|9.5|8.5|0
1758127200000|2025-09-17 16:40:00|9.62|8.62|9.66|8.66|9.69|8.69|9.62|8.62|0
1758127500000|2025-09-17 16:45:00|9.67|8.67|9.67|8.67|9.74|8.74|9.66|8.66|0
1758127800000|2025-09-17 16:50:00|9.66|8.66|9.68|8.68|9.68|8.68|9.61|8.61|0
1758128100000|2025-09-17 16:55:00|9.67|8.67|9.67|8.67|9.69|8.69|9.62|8.62|0
1758128400000|2025-09-17 17:00:00|9.66|8.66|9.62|8.62|9.68|8.68|9.6|8.6|0
1758128700000|2025-09-17 17:05:00|9.61|8.61|9.57|8.57|9.63|8.63|9.57|8.57|0
1758129000000|2025-09-17 17:10:00|9.58|8.58|9.56|8.56|9.63|8.63|9.56|8.56|0
1758129300000|2025-09-17 17:15:00|9.57|8.57|9.56|8.56|9.58|8.58|9.56|8.56|0
1758129600000|2025-09-17 17:20:00|9.57|8.57|9.58|8.58|9.67|8.67|9.55|8.55|0
1758129900000|2025-09-17 17:25:00|9.57|8.57|9.53|8.53|9.59|8.59|9.51|8.51|0
1758130200000|2025-09-17 17:30:00|9.52|8.52|9.47|8.47|9.53|8.53|9.46|8.46|0
1758130500000|2025-09-17 17:35:00|9.48|8.48|9.46|8.46|9.48|8.48|9.45|8.45|0
1758130800000|2025-09-17 17:40:00|9.47|8.47|9.47|8.47|9.5|8.5|9.45|8.45|0
1758131100000|2025-09-17 17:45:00|9.46|8.46|9.51|8.51|9.53|8.53|9.46|8.46|0
1758131400000|2025-09-17 17:50:00|9.52|8.52|9.46|8.46|9.53|8.53|9.46|8.46|0
1758131700000|2025-09-17 17:55:00|9.47|8.47|9.96|7.56|10.17|8.49|9.45|7.55|0
1758132000000|2025-09-17 18:00:00|9.94|7.54|9.63|7.23|11.6|9.2|7.83|5.43|0
1758132300000|2025-09-17 18:05:00|9.62|7.22|9.91|7.51|9.91|7.51|9.61|7.21|0
1758132600000|2025-09-17 18:10:00|9.9|7.5|10.37|7.97|10.37|7.97|9.87|7.47|0
1758132900000|2025-09-17 18:15:00|10.39|7.99|10.08|7.68|10.46|8.06|10.04|7.64|0
1758133200000|2025-09-17 18:20:00|10.04|7.64|9.95|7.55|10.28|7.88|9.9|7.5|0
1758133500000|2025-09-17 18:25:00|9.94|7.54|9.75|7.35|10.03|7.63|9.73|7.33|0
1758133800000|2025-09-17 18:30:00|9.74|7.34|10.07|7.67|10.23|7.83|9.72|7.32|0
1758134100000|2025-09-17 18:35:00|10.06|7.66|10.26|7.86|10.26|7.86|9.88|7.48|0
1758134400000|2025-09-17 18:40:00|10.29|7.89|10.28|7.88|10.5|8.1|10.08|7.68|0
1758134700000|2025-09-17 18:45:00|10.25|7.85|10.18|7.78|10.6|8.2|10.03|7.63|0
1758135000000|2025-09-17 18:50:00|10.16|7.76|10.71|7.91|10.87|8.4|10.15|7.75|0
1758135300000|2025-09-17 18:55:00|10.72|7.92|10.02|7.22|10.72|7.92|10|7.2|0
1758135600000|2025-09-17 19:00:00|10.03|7.23|9.81|7.01|10.04|7.24|9.68|6.88|0
1758135900000|2025-09-17 19:05:00|9.78|6.98|9.63|6.83|9.87|7.07|9.47|6.67|0
1758136200000|2025-09-17 19:10:00|9.66|6.86|9.88|7.08|9.9|7.1|9.47|6.67|0
1758136500000|2025-09-17 19:15:00|9.86|7.06|9.6|6.8|9.86|7.06|9.42|6.62|0
1758136800000|2025-09-17 19:20:00|9.61|6.81|9.26|6.86|9.72|6.92|9.16|6.66|0
1758137100000|2025-09-17 19:25:00|9.2|6.8|9.35|6.95|9.35|6.95|9.14|6.74|0
1758137400000|2025-09-17 19:30:00|9.34|6.94|9.64|7.24|9.67|7.27|9.3|6.9|0
1758137700000|2025-09-17 19:35:00|9.63|7.23|9.63|7.23|9.63|7.23|9.44|7.04|0
1758138000000|2025-09-17 19:40:00|9.64|7.24|9.63|7.23|9.7|7.3|9.54|7.14|0
1758138300000|2025-09-17 19:45:00|9.64|7.24|9.02|8.02|9.81|8.04|8.97|7.22|0
1758138600000|2025-09-17 19:50:00|8.98|7.98|9.01|8.01|9.12|8.12|8.96|7.96|0
1758138900000|2025-09-17 19:55:00|8.97|7.97|8.95|7.95|9.13|8.13|8.93|7.93|0
1758139200000|2025-09-17 20:00:00|8.96|7.96|8.88|7.88|9|8|8.81|7.81|0
1758139500000|2025-09-17 20:05:00|8.89|7.89|8.89|7.89|8.89|7.89|8.84|7.84|0
1758139800000|2025-09-17 20:10:00|8.88|7.88|8.98|7.98|9|8|8.87|7.87|0
1758140100000|2025-09-17 20:15:00|8.99|7.99|8.97|7.97|9.01|8.01|8.96|7.96|0
1758140400000|2025-09-17 20:20:00|8.96|7.96|9.07|8.07|9.08|8.08|8.96|7.96|0
1758140700000|2025-09-17 20:25:00|9.06|8.06|9.07|8.07|9.08|8.08|9.06|8.06|0
1758141000000|2025-09-17 20:30:00|9.05|8.05|9.02|8.02|9.08|8.08|9.02|8.02|0
1758141300000|2025-09-17 20:35:00|9.01|8.01|8.98|7.98|9.04|8.04|8.96|7.96|0
1758141600000|2025-09-17 20:40:00|8.97|7.97|8.98|7.98|8.98|7.98|8.95|7.95|0
1758141900000|2025-09-17 20:45:00|8.97|7.97|8.98|7.98|8.99|7.99|8.97|7.97|0
1758142200000|2025-09-17 20:50:00|8.97|7.97|8.99|7.99|8.99|7.99|8.97|7.97|0
1758142500000|2025-09-17 20:55:00|9.39|7.59|9.33|7.53|9.39|7.59|9.32|7.52|0
1758142800000|2025-09-17 21:00:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1758143100000|2025-09-17 21:05:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1758143400000|2025-09-17 21:10:00|9.33|7.53|9.33|7.53|9.34|7.54|9.33|7.53|0
1758143700000|2025-09-17 21:15:00|9.34|7.54|9.35|7.55|9.35|7.55|9.33|7.53|0
1758144600000|2025-09-17 21:30:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1758144900000|2025-09-17 21:35:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1758145500000|2025-09-17 21:45:00|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1758145800000|2025-09-17 21:50:00|9.34|7.54|9.33|7.53|9.34|7.54|9.33|7.53|0
1758146100000|2025-09-17 21:55:00|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1758146400000|2025-09-17 22:00:00|9.33|7.53|9.32|7.52|9.35|7.55|9.3|7.5|0
1758146700000|2025-09-17 22:05:00|9.31|7.51|9.27|7.47|9.31|7.51|9.27|7.47|0
1758147000000|2025-09-17 22:10:00|9.28|7.48|9.26|7.46|9.29|7.49|9.26|7.46|0
1758147300000|2025-09-17 22:15:00|9.25|7.45|9.25|7.45|9.26|7.46|9.25|7.45|0
1758147600000|2025-09-17 22:20:00|9.26|7.46|9.23|7.43|9.26|7.46|9.23|7.43|0
1758147900000|2025-09-17 22:25:00|9.22|7.42|9.2|7.4|9.22|7.42|9.19|7.39|0
1758148200000|2025-09-17 22:30:00|9.21|7.41|9.18|7.38|9.21|7.41|9.18|7.38|0
1758148500000|2025-09-17 22:35:00|9.17|7.37|9.15|7.35|9.18|7.38|9.15|7.35|0
1758148800000|2025-09-17 22:40:00|9.16|7.36|9.13|7.33|9.16|7.36|9.12|7.32|0
1758149100000|2025-09-17 22:45:00|9.12|7.32|9.06|7.26|9.14|7.34|9.06|7.26|0
1758149400000|2025-09-17 22:50:00|9.07|7.27|9.04|7.24|9.07|7.27|9.04|7.24|0
1758149700000|2025-09-17 22:55:00|9.05|7.25|9.06|7.26|9.06|7.26|9.04|7.24|0
1758150000000|2025-09-17 23:00:00|9.05|7.25|9.03|7.23|9.05|7.25|9.03|7.23|0
1758150300000|2025-09-17 23:05:00|9.02|7.22|9.03|7.23|9.04|7.24|9.02|7.22|0
1758150600000|2025-09-17 23:10:00|9.02|7.22|9.04|7.24|9.05|7.25|9.02|7.22|0
1758150900000|2025-09-17 23:15:00|9.03|7.23|9.03|7.23|9.03|7.23|9.02|7.22|0
1758151200000|2025-09-17 23:20:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1758151500000|2025-09-17 23:25:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1758151800000|2025-09-17 23:30:00|9.02|7.22|9.02|7.22|9.02|7.22|9|7.2|0
1758152100000|2025-09-17 23:35:00|9.01|7.21|9.03|7.23|9.03|7.23|9.01|7.21|0
1758152400000|2025-09-17 23:40:00|9.04|7.24|9.05|7.25|9.05|7.25|9.03|7.23|0
1758152700000|2025-09-17 23:45:00|9.04|7.24|9.01|7.21|9.04|7.24|9.01|7.21|0
1758153000000|2025-09-17 23:50:00|9.02|7.22|9.01|7.21|9.03|7.23|9.01|7.21|0
1758153300000|2025-09-17 23:55:00|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1758153600000|2025-09-18 00:00:00|9.02|7.22|9.06|7.26|9.06|7.26|9.02|7.22|0
1758153900000|2025-09-18 00:05:00|9.05|7.25|9.05|7.25|9.06|7.26|9.04|7.24|0
1758154200000|2025-09-18 00:10:00|9.06|7.26|9.05|7.25|9.06|7.26|9.04|7.24|0
1758154500000|2025-09-18 00:15:00|9.06|7.26|8.63|7.63|9.06|7.63|8.6|7.25|0
1758154800000|2025-09-18 00:20:00|8.64|7.64|8.68|7.68|8.68|7.68|8.62|7.62|0
1758155100000|2025-09-18 00:25:00|8.69|7.69|8.67|7.67|8.69|7.69|8.66|7.66|0
1758155400000|2025-09-18 00:30:00|8.66|7.66|8.67|7.67|8.69|7.69|8.66|7.66|0
1758155700000|2025-09-18 00:35:00|8.68|7.68|8.69|7.69|8.69|7.69|8.67|7.67|0
1758156000000|2025-09-18 00:40:00|8.68|7.68|8.63|7.63|8.68|7.68|8.62|7.62|0
1758156300000|2025-09-18 00:45:00|8.62|7.62|8.63|7.63|8.64|7.64|8.62|7.62|0
1758156600000|2025-09-18 00:50:00|8.64|7.64|8.62|7.62|8.64|7.64|8.62|7.62|0
1758156900000|2025-09-18 00:55:00|8.63|7.63|8.63|7.63|8.63|7.63|8.61|7.61|0
1758157200000|2025-09-18 01:00:00|8.64|7.64|8.62|7.62|8.64|7.64|8.6|7.6|0
1758157500000|2025-09-18 01:05:00|8.63|7.63|8.56|7.56|8.63|7.63|8.56|7.56|0
1758157800000|2025-09-18 01:10:00|8.57|7.57|8.57|7.57|8.58|7.58|8.55|7.55|0
1758158100000|2025-09-18 01:15:00|8.58|7.58|8.57|7.57|8.59|7.59|8.56|7.56|0
1758158400000|2025-09-18 01:20:00|8.58|7.58|8.62|7.62|8.63|7.63|8.57|7.57|0
1758158700000|2025-09-18 01:25:00|8.63|7.63|8.62|7.62|8.63|7.63|8.61|7.61|0
1758159000000|2025-09-18 01:30:00|8.63|7.63|8.63|7.63|8.63|7.63|8.61|7.61|0
1758159300000|2025-09-18 01:35:00|8.62|7.62|8.62|7.62|8.63|7.63|8.62|7.62|0
1758159600000|2025-09-18 01:40:00|8.63|7.63|8.63|7.63|8.63|7.63|8.62|7.62|0
1758159900000|2025-09-18 01:45:00|8.62|7.62|8.62|7.62|8.64|7.64|8.61|7.61|0
1758160200000|2025-09-18 01:50:00|8.63|7.63|8.62|7.62|8.63|7.63|8.62|7.62|0
1758160500000|2025-09-18 01:55:00|8.58|7.58|8.53|7.53|8.59|7.59|8.47|7.47|0
1758160800000|2025-09-18 02:00:00|8.52|7.52|8.53|7.53|8.53|7.53|8.52|7.52|0
1758161100000|2025-09-18 02:05:00|8.52|7.52|8.53|7.53|8.54|7.54|8.52|7.52|0
1758161400000|2025-09-18 02:10:00|8.52|7.52|8.57|7.57|8.58|7.58|8.52|7.52|0
1758161700000|2025-09-18 02:15:00|8.56|7.56|8.52|7.52|8.57|7.57|8.51|7.51|0
1758162000000|2025-09-18 02:20:00|8.51|7.51|8.52|7.52|8.53|7.53|8.51|7.51|0
1758162300000|2025-09-18 02:25:00|8.53|7.53|8.52|7.52|8.53|7.53|8.52|7.52|0
1758162600000|2025-09-18 02:30:00|8.53|7.53|8.52|7.52|8.53|7.53|8.52|7.52|0
1758162900000|2025-09-18 02:35:00|8.51|7.51|8.52|7.52|8.52|7.52|8.51|7.51|0
1758163200000|2025-09-18 02:40:00|8.53|7.53|8.53|7.53|8.53|7.53|8.51|7.51|0
1758163500000|2025-09-18 02:45:00|8.52|7.52|8.52|7.52|8.53|7.53|8.51|7.51|0
1758163800000|2025-09-18 02:50:00|8.53|7.53|8.47|7.47|8.53|7.53|8.46|7.46|0
1758164100000|2025-09-18 02:55:00|8.46|7.46|8.48|7.48|8.48|7.48|8.46|7.46|0
1758164400000|2025-09-18 03:00:00|8.47|7.47|8.42|7.42|8.48|7.48|8.41|7.41|0
1758164700000|2025-09-18 03:05:00|8.43|7.43|8.42|7.42|8.43|7.43|8.41|7.41|0
1758165000000|2025-09-18 03:10:00|8.43|7.43|8.43|7.43|8.44|7.44|8.41|7.41|0
1758165300000|2025-09-18 03:15:00|8.42|7.42|8.41|7.41|8.43|7.43|8.41|7.41|0
1758165600000|2025-09-18 03:20:00|8.43|7.43|8.43|7.43|8.43|7.43|8.42|7.42|0
1758165900000|2025-09-18 03:25:00|8.44|7.44|8.43|7.43|8.44|7.44|8.42|7.42|0
1758166200000|2025-09-18 03:30:00|8.44|7.44|8.43|7.43|8.44|7.44|8.42|7.42|0
1758166500000|2025-09-18 03:35:00|8.42|7.42|8.43|7.43|8.43|7.43|8.42|7.42|0
1758166800000|2025-09-18 03:40:00|8.42|7.42|8.43|7.43|8.44|7.44|8.42|7.42|0
1758167100000|2025-09-18 03:45:00|8.44|7.44|8.44|7.44|8.44|7.44|8.43|7.43|0
1758167400000|2025-09-18 03:50:00|8.43|7.43|8.43|7.43|8.45|7.45|8.41|7.41|0
1758167700000|2025-09-18 03:55:00|8.42|7.42|8.42|7.42|8.43|7.43|8.41|7.41|0
1758168000000|2025-09-18 04:00:00|8.43|7.43|8.43|7.43|9.13|8.13|8.41|7.41|0
1758168300000|2025-09-18 04:05:00|8.44|7.44|8.42|7.42|8.44|7.44|8.42|7.42|0
1758168600000|2025-09-18 04:10:00|8.41|7.41|8.42|7.42|8.43|7.43|8.41|7.41|0
1758168900000|2025-09-18 04:15:00|8.43|7.43|8.37|7.37|8.43|7.43|8.37|7.37|0
1758169200000|2025-09-18 04:20:00|8.38|7.38|8.37|7.37|8.38|7.38|8.36|7.36|0
1758169500000|2025-09-18 04:25:00|8.36|7.36|8.36|7.36|8.36|7.36|8.36|7.36|0
1758169800000|2025-09-18 04:30:00|8.37|7.37|8.38|7.38|8.38|7.38|8.35|7.35|0
1758170100000|2025-09-18 04:35:00|8.39|7.39|8.38|7.38|8.39|7.39|8.37|7.37|0
1758170400000|2025-09-18 04:40:00|8.39|7.39|8.37|7.37|8.39|7.39|8.36|7.36|0
1758170700000|2025-09-18 04:45:00|8.38|7.38|8.37|7.37|8.38|7.38|8.37|7.37|0
1758171000000|2025-09-18 04:50:00|8.36|7.36|8.37|7.37|8.38|7.38|8.36|7.36|0
1758171300000|2025-09-18 04:55:00|8.38|7.38|8.37|7.37|8.38|7.38|8.36|7.36|0
1758171600000|2025-09-18 05:00:00|8.38|7.38|8.37|7.37|8.38|7.38|8.36|7.36|0
1758171900000|2025-09-18 05:05:00|8.38|7.38|8.37|7.37|8.38|7.38|8.36|7.36|0
1758172200000|2025-09-18 05:10:00|8.38|7.38|8.38|7.38|8.38|7.38|8.36|7.36|0
1758172500000|2025-09-18 05:15:00|8.37|7.37|8.38|7.38|8.39|7.39|8.36|7.36|0
1758172800000|2025-09-18 05:20:00|8.39|7.39|8.37|7.37|8.39|7.39|8.36|7.36|0
1758173100000|2025-09-18 05:25:00|8.38|7.38|8.38|7.38|8.39|7.39|8.37|7.37|0
1758173400000|2025-09-18 05:30:00|8.37|7.37|8.38|7.38|8.39|7.39|8.36|7.36|0
1758173700000|2025-09-18 05:35:00|8.37|7.37|8.37|7.37|8.39|7.39|8.37|7.37|0
1758174000000|2025-09-18 05:40:00|8.36|7.36|8.32|7.32|8.37|7.37|8.31|7.31|0
1758174300000|2025-09-18 05:45:00|8.33|7.33|8.37|7.37|8.38|7.38|8.32|7.32|0
1758174600000|2025-09-18 05:50:00|8.38|7.38|8.33|7.33|8.38|7.38|8.31|7.31|0
1758174900000|2025-09-18 05:55:00|8.32|7.32|8.32|7.32|8.33|7.33|8.32|7.32|0
1758175200000|2025-09-18 06:00:00|8.33|7.33|8.34|7.34|8.35|7.35|8.31|7.31|0
1758175500000|2025-09-18 06:05:00|8.33|7.33|8.43|7.43|8.44|7.44|8.32|7.32|0
1758175800000|2025-09-18 06:10:00|8.44|7.44|8.4|7.4|8.44|7.44|8.4|7.4|0
1758176100000|2025-09-18 06:15:00|8.42|7.42|8.42|7.42|8.43|7.43|8.41|7.41|0
1758176400000|2025-09-18 06:20:00|8.43|7.43|8.42|7.42|8.44|7.44|8.42|7.42|0
1758176700000|2025-09-18 06:25:00|8.41|7.41|8.43|7.43|8.44|7.44|8.41|7.41|0
1758177000000|2025-09-18 06:30:00|8.44|7.44|8.41|7.41|8.46|7.46|8.41|7.41|0
1758177300000|2025-09-18 06:35:00|8.42|7.42|8.38|7.38|8.42|7.42|8.36|7.36|0
1758177600000|2025-09-18 06:40:00|8.37|7.37|8.37|7.37|8.38|7.38|8.35|7.35|0
1758177900000|2025-09-18 06:45:00|8.36|7.36|8.37|7.37|8.39|7.39|8.36|7.36|0
1758178200000|2025-09-18 06:50:00|8.38|7.38|8.37|7.37|8.39|7.39|8.36|7.36|0
1758178500000|2025-09-18 06:55:00|8.36|7.36|8.33|7.33|8.37|7.37|8.31|7.31|0
1758178800000|2025-09-18 07:00:00|8.34|7.34|8.22|7.22|8.34|7.34|8.22|7.22|0
1758179100000|2025-09-18 07:05:00|8.21|7.21|8.22|7.22|8.24|7.24|8.17|7.17|0
1758179400000|2025-09-18 07:10:00|8.23|7.23|8.22|7.22|8.23|7.23|8.21|7.21|0
1758179700000|2025-09-18 07:15:00|8.23|7.23|8.17|7.17|8.24|7.24|8.16|7.16|0
1758180000000|2025-09-18 07:20:00|8.18|7.18|8.23|7.23|8.28|7.28|8.18|7.18|0
1758180300000|2025-09-18 07:25:00|8.24|7.24|8.26|7.26|8.29|7.29|8.24|7.24|0
1758180600000|2025-09-18 07:30:00|8.27|7.27|8.22|7.22|8.28|7.28|8.21|7.21|0
1758180900000|2025-09-18 07:35:00|8.21|7.21|8.27|7.27|8.27|7.27|8.21|7.21|0
1758181200000|2025-09-18 07:40:00|8.26|7.26|8.23|7.23|8.28|7.28|8.21|7.21|0
1758181500000|2025-09-18 07:45:00|8.22|7.22|8.13|7.13|8.22|7.22|8.12|7.12|0
1758181800000|2025-09-18 07:50:00|8.12|7.12|8.12|7.12|8.14|7.14|8.1|7.1|0
1758182100000|2025-09-18 07:55:00|8.13|7.13|8.12|7.12|8.14|7.14|8.11|7.11|0
1758182400000|2025-09-18 08:00:00|8.13|7.13|8.12|7.12|8.14|7.14|8.11|7.11|0
1758182700000|2025-09-18 08:05:00|8.11|7.11|8.17|7.17|8.19|7.19|8.11|7.11|0
1758183000000|2025-09-18 08:10:00|8.18|7.18|8.13|7.13|8.18|7.18|8.11|7.11|0
1758183300000|2025-09-18 08:15:00|8.12|7.12|8.12|7.12|8.13|7.13|8.11|7.11|0
1758183600000|2025-09-18 08:20:00|8.13|7.13|8.12|7.12|8.14|7.14|8.11|7.11|0
1758183900000|2025-09-18 08:25:00|8.11|7.11|8.13|7.13|8.13|7.13|8.11|7.11|0
1758184200000|2025-09-18 08:30:00|8.12|7.12|8.07|7.07|8.13|7.13|8.06|7.06|0
1758184500000|2025-09-18 08:35:00|8.08|7.08|8.08|7.08|8.08|7.08|8.05|7.05|0
1758184800000|2025-09-18 08:40:00|8.09|7.09|8.07|7.07|8.09|7.09|8.06|7.06|0
1758185100000|2025-09-18 08:45:00|8.06|7.06|8.11|7.11|8.12|7.12|8.06|7.06|0
1758185400000|2025-09-18 08:50:00|8.1|7.1|8.12|7.12|8.13|7.13|8.1|7.1|0
1758185700000|2025-09-18 08:55:00|8.11|7.11|8.14|7.14|8.14|7.14|8.1|7.1|0
1758186000000|2025-09-18 09:00:00|8.13|7.13|8.13|7.13|8.14|7.14|8.11|7.11|0
1758186300000|2025-09-18 09:05:00|8.14|7.14|8.12|7.12|8.14|7.14|8.11|7.11|0
1758186600000|2025-09-18 09:10:00|8.11|7.11|8.13|7.13|8.14|7.14|8.07|7.07|0
1758186900000|2025-09-18 09:15:00|8.12|7.12|8.13|7.13|8.14|7.14|8.11|7.11|0
1758187200000|2025-09-18 09:20:00|8.14|7.14|8.13|7.13|8.14|7.14|8.11|7.11|0
1758187500000|2025-09-18 09:25:00|8.14|7.14|8.12|7.12|8.14|7.14|8.07|7.07|0
1758187800000|2025-09-18 09:30:00|8.13|7.13|8.12|7.12|8.13|7.13|8.11|7.11|0
1758188100000|2025-09-18 09:35:00|8.13|7.13|8.12|7.12|8.14|7.14|8.11|7.11|0
1758188400000|2025-09-18 09:40:00|8.13|7.13|8.07|7.07|8.18|7.18|8.07|7.07|0
1758188700000|2025-09-18 09:45:00|8.06|7.06|8.11|7.11|8.14|7.14|8.06|7.06|0
1758189000000|2025-09-18 09:50:00|8.12|7.12|8.13|7.13|8.16|7.16|8.11|7.11|0
1758189300000|2025-09-18 09:55:00|8.14|7.14|8.17|7.17|8.19|7.19|8.14|7.14|0
1758189600000|2025-09-18 10:00:00|8.18|7.18|8.17|7.17|8.19|7.19|8.16|7.16|0
1758189900000|2025-09-18 10:05:00|8.16|7.16|8.17|7.17|8.19|7.19|8.12|7.12|0
1758190200000|2025-09-18 10:10:00|8.18|7.18|8.13|7.13|8.18|7.18|8.12|7.12|0
1758190500000|2025-09-18 10:15:00|8.14|7.14|8.13|7.13|8.14|7.14|8.13|7.13|0
1758190800000|2025-09-18 10:20:00|8.12|7.12|8.17|7.17|8.19|7.19|8.12|7.12|0
1758191100000|2025-09-18 10:25:00|8.18|7.18|8.18|7.18|8.19|7.19|8.17|7.17|0
1758191400000|2025-09-18 10:30:00|8.19|7.19|8.18|7.18|8.19|7.19|8.17|7.17|0
1758191700000|2025-09-18 10:35:00|8.17|7.17|8.18|7.18|8.19|7.19|8.17|7.17|0
1758192000000|2025-09-18 10:40:00|8.17|7.17|8.19|7.19|8.19|7.19|8.17|7.17|0
1758192300000|2025-09-18 10:45:00|8.18|7.18|8.23|7.23|8.24|7.24|8.17|7.17|0
1758192600000|2025-09-18 10:50:00|8.24|7.24|8.23|7.23|8.24|7.24|8.21|7.21|0
1758192900000|2025-09-18 10:55:00|8.22|7.22|8.18|7.18|8.23|7.23|8.16|7.16|0
1758193200000|2025-09-18 11:00:00|8.14|7.14|8.13|7.13|8.14|7.14|8.05|7.05|0
1758193500000|2025-09-18 11:05:00|8.12|7.12|8.12|7.12|8.14|7.14|8.11|7.11|0
1758193800000|2025-09-18 11:10:00|8.11|7.11|8.12|7.12|8.14|7.14|8.1|7.1|0
1758194100000|2025-09-18 11:15:00|8.11|7.11|8.12|7.12|8.14|7.14|8.11|7.11|0
1758194400000|2025-09-18 11:20:00|8.13|7.13|8.13|7.13|8.15|7.15|8.11|7.11|0
1758194700000|2025-09-18 11:25:00|8.12|7.12|8.21|7.21|8.23|7.23|8.12|7.12|0
1758195000000|2025-09-18 11:30:00|8.22|7.22|8.23|7.23|8.24|7.24|8.22|7.22|0
1758195300000|2025-09-18 11:35:00|8.22|7.22|8.22|7.22|8.24|7.24|8.21|7.21|0
1758195600000|2025-09-18 11:40:00|8.23|7.23|8.27|7.27|8.29|7.29|8.22|7.22|0
1758195900000|2025-09-18 11:45:00|8.28|7.28|8.22|7.22|8.29|7.29|8.21|7.21|0
1758196200000|2025-09-18 11:50:00|8.23|7.23|8.22|7.22|8.25|7.25|8.21|7.21|0
1758196500000|2025-09-18 11:55:00|8.23|7.23|8.22|7.22|8.23|7.23|8.21|7.21|0
1758196800000|2025-09-18 12:00:00|8.23|7.23|8.17|7.17|8.23|7.23|7.58|6.58|0
1758197100000|2025-09-18 12:05:00|8.16|7.16|8.18|7.18|8.19|7.19|8.16|7.16|0
1758197400000|2025-09-18 12:10:00|8.23|7.23|8.22|7.22|8.24|7.24|8.18|7.18|0
1758197700000|2025-09-18 12:15:00|8.23|7.23|8.23|7.23|8.24|7.24|8.2|7.2|0
1758198000000|2025-09-18 12:20:00|8.24|7.24|8.11|7.11|8.24|7.24|8.11|7.11|0
1758198300000|2025-09-18 12:25:00|8.12|7.12|8.13|7.13|8.14|7.14|8.11|7.11|0
1758198600000|2025-09-18 12:30:00|8.14|7.14|8.22|7.22|8.25|7.25|7.35|6.35|0
1758198900000|2025-09-18 12:35:00|8.21|7.21|8.23|7.23|8.25|7.25|8.2|7.2|0
1758199200000|2025-09-18 12:40:00|8.24|7.24|8.18|7.18|8.24|7.24|8.17|7.17|0
1758199500000|2025-09-18 12:45:00|8.17|7.17|8.16|7.16|8.19|7.19|8.16|7.16|0
1758199800000|2025-09-18 12:50:00|8.17|7.17|8.18|7.18|8.19|7.19|8.16|7.16|0
1758200100000|2025-09-18 12:55:00|8.17|7.17|8.29|7.29|8.32|7.32|8.16|7.16|0
1758200400000|2025-09-18 13:00:00|8.3|7.3|8.41|7.41|8.66|7.66|8.28|7.28|0
1758200700000|2025-09-18 13:05:00|8.42|7.42|8.41|7.41|8.5|7.5|8.4|7.4|0
1758201000000|2025-09-18 13:10:00|8.42|7.42|8.37|7.37|8.44|7.44|8.36|7.36|0
1758201300000|2025-09-18 13:15:00|8.36|7.36|8.38|7.38|8.43|7.43|8.32|7.32|0
1758201600000|2025-09-18 13:20:00|8.37|7.37|8.43|7.43|8.43|7.43|8.36|7.36|0
1758201900000|2025-09-18 13:25:00|8.44|7.44|8.47|7.47|8.48|7.48|8.4|7.4|0
1758202200000|2025-09-18 13:30:00|8.5|7.5|8.44|7.44|8.58|7.58|8.42|7.42|0
1758202500000|2025-09-18 13:35:00|8.46|7.46|8.63|7.63|8.63|7.63|8.43|7.43|0
1758202800000|2025-09-18 13:40:00|8.64|7.64|8.73|7.73|8.77|7.77|8.59|7.59|0
1758203100000|2025-09-18 13:45:00|8.74|7.74|8.57|7.57|8.78|7.78|8.55|7.55|0
1758203400000|2025-09-18 13:50:00|8.55|7.55|8.53|7.53|8.56|7.56|8.4|7.4|0
1758203700000|2025-09-18 13:55:00|8.54|7.54|8.43|7.43|8.62|7.62|8.39|7.39|0
1758204000000|2025-09-18 14:00:00|8.42|7.42|8.32|7.32|8.42|7.42|8.29|7.29|0
1758204300000|2025-09-18 14:05:00|8.31|7.31|8.22|7.22|8.31|7.31|8.19|7.19|0
1758204600000|2025-09-18 14:10:00|8.21|7.21|8.13|7.13|8.25|7.25|8.13|7.13|0
1758204900000|2025-09-18 14:15:00|8.12|7.12|8.22|7.22|8.23|7.23|8.1|7.1|0
1758205200000|2025-09-18 14:20:00|8.21|7.21|8.2|7.2|8.28|7.28|8.17|7.17|0
1758205500000|2025-09-18 14:25:00|8.19|7.19|8.28|7.28|8.28|7.28|8.16|7.16|0
1758205800000|2025-09-18 14:30:00|8.26|7.26|8.33|7.33|8.33|7.33|8.22|7.22|0
1758206100000|2025-09-18 14:35:00|8.32|7.32|8.44|7.44|8.44|7.44|8.31|7.31|0
1758206400000|2025-09-18 14:40:00|8.42|7.42|8.45|7.45|8.46|7.46|8.35|7.35|0
1758206700000|2025-09-18 14:45:00|8.43|7.43|8.52|7.52|8.55|7.55|8.36|7.36|0
1758207000000|2025-09-18 14:50:00|8.53|7.53|8.53|7.53|8.56|7.56|8.5|7.5|0
1758207300000|2025-09-18 14:55:00|8.52|7.52|8.53|7.53|8.56|7.56|8.5|7.5|0
1758207600000|2025-09-18 15:00:00|8.52|7.52|8.53|7.53|8.53|7.53|8.45|7.45|0
1758207900000|2025-09-18 15:05:00|8.52|7.52|8.52|7.52|8.61|7.61|8.45|7.45|0
1758208200000|2025-09-18 15:10:00|8.51|7.51|8.55|7.55|8.58|7.58|8.49|7.49|0
1758208500000|2025-09-18 15:15:00|8.57|7.57|8.4|7.4|8.59|7.59|8.4|7.4|0
1758208800000|2025-09-18 15:20:00|8.38|7.38|8.52|7.52|8.55|7.55|8.38|7.38|0
1758209100000|2025-09-18 15:25:00|8.51|7.51|8.56|7.56|8.58|7.58|8.5|7.5|0
1758209400000|2025-09-18 15:30:00|8.55|7.55|8.53|7.53|8.57|7.57|8.48|7.48|0
1758209700000|2025-09-18 15:35:00|8.52|7.52|8.52|7.52|8.54|7.54|8.51|7.51|0
1758210000000|2025-09-18 15:40:00|8.51|7.51|8.52|7.52|8.55|7.55|8.51|7.51|0
1758210300000|2025-09-18 15:45:00|8.51|7.51|8.53|7.53|8.55|7.55|8.5|7.5|0
1758210600000|2025-09-18 15:50:00|8.54|7.54|8.61|7.61|8.67|7.67|8.52|7.52|0
1758210900000|2025-09-18 15:55:00|8.62|7.62|8.52|7.52|8.69|7.69|8.52|7.52|0
1758211200000|2025-09-18 16:00:00|8.53|7.53|8.52|7.52|8.54|7.54|8.49|7.49|0
1758211500000|2025-09-18 16:05:00|8.53|7.53|8.55|7.55|8.6|7.6|8.51|7.51|0
1758211800000|2025-09-18 16:10:00|8.52|7.52|8.47|7.47|8.54|7.54|8.45|7.45|0
1758212100000|2025-09-18 16:15:00|8.48|7.48|8.43|7.43|8.48|7.48|8.36|7.36|0
1758212400000|2025-09-18 16:20:00|8.44|7.44|8.39|7.39|8.44|7.44|8.37|7.37|0
1758212700000|2025-09-18 16:25:00|8.38|7.38|8.33|7.33|8.4|7.4|8.31|7.31|0
1758213000000|2025-09-18 16:30:00|8.32|7.32|8.32|7.32|8.33|7.33|8.27|7.27|0
1758213300000|2025-09-18 16:35:00|8.33|7.33|8.23|7.23|8.34|7.34|8.22|7.22|0
1758213600000|2025-09-18 16:40:00|8.22|7.22|8.23|7.23|8.27|7.27|8.21|7.21|0
1758213900000|2025-09-18 16:45:00|8.22|7.22|8.23|7.23|8.25|7.25|8.21|7.21|0
1758214200000|2025-09-18 16:50:00|8.22|7.22|8.22|7.22|8.24|7.24|8.21|7.21|0
1758214500000|2025-09-18 16:55:00|8.23|7.23|8.22|7.22|8.28|7.28|8.21|7.21|0
1758214800000|2025-09-18 17:00:00|8.23|7.23|8.23|7.23|8.25|7.25|8.2|7.2|0
1758215100000|2025-09-18 17:05:00|8.22|7.22|8.21|7.21|8.25|7.25|8.21|7.21|0
1758215400000|2025-09-18 17:10:00|8.22|7.22|8.22|7.22|8.24|7.24|8.21|7.21|0
1758215700000|2025-09-18 17:15:00|8.23|7.23|8.23|7.23|8.25|7.25|8.21|7.21|0
1758216000000|2025-09-18 17:20:00|8.22|7.22|8.24|7.24|8.25|7.25|8.21|7.21|0
1758216300000|2025-09-18 17:25:00|8.23|7.23|8.27|7.27|8.33|7.33|8.22|7.22|0
1758216600000|2025-09-18 17:30:00|8.28|7.28|8.33|7.33|8.34|7.34|8.26|7.26|0
1758216900000|2025-09-18 17:35:00|8.34|7.34|8.31|7.31|8.37|7.37|8.3|7.3|0
1758217200000|2025-09-18 17:40:00|8.32|7.32|8.32|7.32|8.36|7.36|8.31|7.31|0
1758217500000|2025-09-18 17:45:00|8.33|7.33|8.31|7.31|8.35|7.35|8.3|7.3|0
1758217800000|2025-09-18 17:50:00|8.32|7.32|8.32|7.32|8.42|7.42|8.31|7.31|0
1758218100000|2025-09-18 17:55:00|8.33|7.33|8.43|7.43|8.44|7.44|8.31|7.31|0
1758218400000|2025-09-18 18:00:00|8.44|7.44|8.37|7.37|8.44|7.44|8.36|7.36|0
1758218700000|2025-09-18 18:05:00|8.36|7.36|8.38|7.38|8.38|7.38|8.31|7.31|0
1758219000000|2025-09-18 18:10:00|8.4|7.4|8.42|7.42|8.44|7.44|8.39|7.39|0
1758219300000|2025-09-18 18:15:00|8.41|7.41|8.49|7.49|8.52|7.52|8.4|7.4|0
1758219600000|2025-09-18 18:20:00|8.47|7.47|8.43|7.43|8.51|7.51|8.41|7.41|0
1758219900000|2025-09-18 18:25:00|8.44|7.44|8.43|7.43|8.44|7.44|8.41|7.41|0
1758220200000|2025-09-18 18:30:00|8.42|7.42|8.47|7.47|8.53|7.53|8.4|7.4|0
1758220500000|2025-09-18 18:35:00|8.46|7.46|8.53|7.53|8.54|7.54|8.46|7.46|0
1758220800000|2025-09-18 18:40:00|8.52|7.52|8.57|7.57|8.57|7.57|8.51|7.51|0
1758221100000|2025-09-18 18:45:00|8.58|7.58|8.53|7.53|8.58|7.58|8.49|7.49|0
1758221400000|2025-09-18 18:50:00|8.52|7.52|8.48|7.48|8.53|7.53|8.46|7.46|0
1758221700000|2025-09-18 18:55:00|8.47|7.47|8.53|7.53|8.53|7.53|8.42|7.42|0
1758222000000|2025-09-18 19:00:00|8.52|7.52|8.52|7.52|8.54|7.54|8.51|7.51|0
1758222300000|2025-09-18 19:05:00|8.53|7.53|8.52|7.52|8.54|7.54|8.51|7.51|0
1758222600000|2025-09-18 19:10:00|8.53|7.53|8.63|7.63|8.64|7.64|8.52|7.52|0
1758222900000|2025-09-18 19:15:00|8.62|7.62|8.62|7.62|8.64|7.64|8.56|7.56|0
1758223200000|2025-09-18 19:20:00|8.63|7.63|8.62|7.62|8.65|7.65|8.61|7.61|0
1758223500000|2025-09-18 19:25:00|8.72|7.72|8.73|7.73|8.74|7.74|8.66|7.66|0
1758223800000|2025-09-18 19:30:00|8.74|7.74|8.81|7.81|8.84|7.84|8.71|7.71|0
1758224100000|2025-09-18 19:35:00|8.82|7.82|8.83|7.83|8.84|7.84|8.73|7.73|0
1758224400000|2025-09-18 19:40:00|8.82|7.82|8.82|7.82|8.84|7.84|8.75|7.75|0
1758224700000|2025-09-18 19:45:00|8.83|7.83|8.76|7.76|8.83|7.83|8.76|7.76|0
1758225000000|2025-09-18 19:50:00|8.74|7.74|8.78|7.78|8.79|7.79|8.7|7.7|0
1758225300000|2025-09-18 19:55:00|8.72|7.72|8.91|7.91|8.93|7.93|8.72|7.72|0
1758225600000|2025-09-18 20:00:00|8.93|7.93|8.88|7.88|8.98|7.98|8.86|7.86|0
1758225900000|2025-09-18 20:05:00|8.87|7.87|8.87|7.87|8.88|7.88|8.85|7.85|0
1758226200000|2025-09-18 20:10:00|8.88|7.88|8.87|7.87|8.89|7.89|8.87|7.87|0
1758226500000|2025-09-18 20:15:00|8.89|7.89|8.76|7.76|8.89|7.89|8.76|7.76|0
1758226800000|2025-09-18 20:20:00|8.77|7.77|8.77|7.77|8.77|7.77|8.75|7.75|0
1758227100000|2025-09-18 20:25:00|8.76|7.76|8.77|7.77|8.78|7.78|8.76|7.76|0
1758227400000|2025-09-18 20:30:00|8.76|7.76|8.72|7.72|8.78|7.78|8.72|7.72|0
1758227700000|2025-09-18 20:35:00|8.71|7.71|8.73|7.73|8.73|7.73|8.71|7.71|0
1758228000000|2025-09-18 20:40:00|8.72|7.72|8.77|7.77|8.78|7.78|8.72|7.72|0
1758228300000|2025-09-18 20:45:00|8.76|7.76|8.76|7.76|8.77|7.77|8.72|7.72|0
1758228600000|2025-09-18 20:50:00|8.77|7.77|8.77|7.77|8.78|7.78|8.76|7.76|0
1758228900000|2025-09-18 20:55:00|9.17|7.37|9.17|7.37|9.18|7.38|9.16|7.36|0
1758230100000|2025-09-18 21:15:00|9.16|7.36|9.17|7.37|9.17|7.37|9.16|7.36|0
1758230400000|2025-09-18 21:20:00|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1758230700000|2025-09-18 21:25:00|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1758231000000|2025-09-18 21:30:00|9.16|7.36|9.16|7.36|9.17|7.37|9.16|7.36|0
1758232200000|2025-09-18 21:50:00|9.15|7.35|9.16|7.36|9.16|7.36|9.15|7.35|0
1758232500000|2025-09-18 21:55:00|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1758232800000|2025-09-18 22:00:00|9.16|7.36|9.1|7.3|9.16|7.36|9.1|7.3|0
1758233100000|2025-09-18 22:05:00|9.09|7.29|9.07|7.27|9.1|7.3|9.07|7.27|0
1758233400000|2025-09-18 22:10:00|9.08|7.28|9.07|7.27|9.09|7.29|9.07|7.27|0
1758233700000|2025-09-18 22:15:00|9.06|7.26|9.08|7.28|9.08|7.28|9.06|7.26|0
1758234000000|2025-09-18 22:20:00|9.09|7.29|9.07|7.27|9.09|7.29|9.07|7.27|0
1758234300000|2025-09-18 22:25:00|9.06|7.26|9.06|7.26|9.07|7.27|9.06|7.26|0
1758234600000|2025-09-18 22:30:00|9.07|7.27|9.09|7.29|9.09|7.29|9.07|7.27|0
1758234900000|2025-09-18 22:35:00|9.1|7.3|9.14|7.34|9.14|7.34|9.09|7.29|0
1758235200000|2025-09-18 22:40:00|9.15|7.35|9.16|7.36|9.17|7.37|9.14|7.34|0
1758235500000|2025-09-18 22:45:00|9.15|7.35|9.13|7.33|9.15|7.35|9.12|7.32|0
1758235800000|2025-09-18 22:50:00|9.12|7.32|9.09|7.29|9.12|7.32|9.09|7.29|0
1758236100000|2025-09-18 22:55:00|9.08|7.28|9.07|7.27|9.08|7.28|9.06|7.26|0
1758236400000|2025-09-18 23:00:00|9.08|7.28|9.07|7.27|9.09|7.29|9.06|7.26|0
1758236700000|2025-09-18 23:05:00|9.08|7.28|9.08|7.28|9.08|7.28|9.06|7.26|0
1758237000000|2025-09-18 23:10:00|9.07|7.27|9.07|7.27|9.07|7.27|9.05|7.25|0
1758237300000|2025-09-18 23:15:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1758237600000|2025-09-18 23:20:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1758237900000|2025-09-18 23:25:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1758238200000|2025-09-18 23:30:00|9.06|7.26|9.05|7.25|9.07|7.27|9.05|7.25|0
1758238500000|2025-09-18 23:35:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1758238800000|2025-09-18 23:40:00|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1758239100000|2025-09-18 23:45:00|9.05|7.25|9.05|7.25|9.06|7.26|9.03|7.23|0
1758239400000|2025-09-18 23:50:00|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1758239700000|2025-09-18 23:55:00|9.04|7.24|9.07|7.27|9.07|7.27|9.04|7.24|0
1758240000000|2025-09-19 00:00:00|9.06|7.26|9.04|7.24|9.06|7.26|9.02|7.22|0
1758240300000|2025-09-19 00:05:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1758240600000|2025-09-19 00:10:00|9.05|7.25|9.1|7.3|9.1|7.3|9.05|7.25|0
1758240900000|2025-09-19 00:15:00|9.11|7.31|8.68|7.68|9.11|7.7|8.67|7.3|0
1758241200000|2025-09-19 00:20:00|8.72|7.72|8.72|7.72|8.76|7.76|8.72|7.72|0
1758241500000|2025-09-19 00:25:00|8.73|7.73|8.73|7.73|8.75|7.75|8.71|7.71|0
1758241800000|2025-09-19 00:30:00|8.72|7.72|8.73|7.73|8.74|7.74|8.72|7.72|0
1758242100000|2025-09-19 00:35:00|8.72|7.72|8.73|7.73|8.73|7.73|8.71|7.71|0
1758242400000|2025-09-19 00:40:00|8.72|7.72|8.82|7.82|8.83|7.83|8.72|7.72|0
1758242700000|2025-09-19 00:45:00|8.81|7.81|8.76|7.76|8.82|7.82|8.76|7.76|0
1758243000000|2025-09-19 00:50:00|8.77|7.77|8.81|7.81|8.83|7.83|8.76|7.76|0
1758243300000|2025-09-19 00:55:00|8.82|7.82|8.78|7.78|8.82|7.82|8.77|7.77|0
1758243600000|2025-09-19 01:00:00|8.79|7.79|8.78|7.78|8.79|7.79|8.77|7.77|0
1758243900000|2025-09-19 01:05:00|8.77|7.77|8.77|7.77|8.8|7.8|8.76|7.76|0
1758244200000|2025-09-19 01:10:00|8.78|7.78|8.77|7.77|8.79|7.79|8.76|7.76|0
1758244500000|2025-09-19 01:15:00|8.76|7.76|8.77|7.77|8.8|7.8|8.76|7.76|0
1758244800000|2025-09-19 01:20:00|8.76|7.76|8.79|7.79|8.79|7.79|8.76|7.76|0
1758245100000|2025-09-19 01:25:00|8.78|7.78|8.77|7.77|8.79|7.79|8.76|7.76|0
1758245400000|2025-09-19 01:30:00|8.76|7.76|8.77|7.77|8.78|7.78|8.76|7.76|0
1758245700000|2025-09-19 01:35:00|8.78|7.78|8.77|7.77|8.79|7.79|8.76|7.76|0
1758246000000|2025-09-19 01:40:00|8.78|7.78|8.77|7.77|8.79|7.79|8.76|7.76|0
1758246300000|2025-09-19 01:45:00|8.76|7.76|8.78|7.78|8.79|7.79|8.76|7.76|0
1758246600000|2025-09-19 01:50:00|8.79|7.79|8.77|7.77|8.79|7.79|8.77|7.77|0
1758246900000|2025-09-19 01:55:00|8.78|7.78|8.78|7.78|8.79|7.79|8.76|7.76|0
1758247200000|2025-09-19 02:00:00|8.77|7.77|8.79|7.79|8.8|7.8|8.77|7.77|0
1758247500000|2025-09-19 02:05:00|8.8|7.8|8.79|7.79|8.8|7.8|8.77|7.77|0
1758247800000|2025-09-19 02:10:00|8.78|7.78|8.79|7.79|8.8|7.8|8.78|7.78|0
1758248100000|2025-09-19 02:15:00|8.88|7.88|8.88|7.88|8.88|7.88|8.87|7.87|0
1758248400000|2025-09-19 02:20:00|8.87|7.87|8.87|7.87|8.89|7.89|8.87|7.87|0
1758248700000|2025-09-19 02:25:00|8.88|7.88|8.89|7.89|8.89|7.89|8.87|7.87|0
1758249000000|2025-09-19 02:30:00|8.84|7.84|8.89|7.89|8.89|7.89|8.82|7.82|0
1758249300000|2025-09-19 02:35:00|8.88|7.88|8.83|7.83|8.88|7.88|8.83|7.83|0
1758249600000|2025-09-19 02:40:00|8.84|7.84|8.83|7.83|8.84|7.84|8.82|7.82|0
1758249900000|2025-09-19 02:45:00|8.82|7.82|8.83|7.83|8.84|7.84|8.81|7.81|0
1758250200000|2025-09-19 02:50:00|8.82|7.82|8.83|7.83|8.83|7.83|8.81|7.81|0
1758250500000|2025-09-19 02:55:00|8.82|7.82|8.83|7.83|8.84|7.84|8.82|7.82|0
1758250800000|2025-09-19 03:00:00|8.84|7.84|8.82|7.82|8.84|7.84|8.82|7.82|0
1758251100000|2025-09-19 03:05:00|8.83|7.83|8.77|7.77|8.83|7.83|8.75|7.75|0
1758251400000|2025-09-19 03:10:00|8.76|7.76|8.67|7.67|8.78|7.78|8.67|7.67|0
1758251700000|2025-09-19 03:15:00|8.68|7.68|8.68|7.68|8.68|7.68|8.66|7.66|0
1758252000000|2025-09-19 03:20:00|8.69|7.69|8.67|7.67|8.69|7.69|8.66|7.66|0
1758252300000|2025-09-19 03:25:00|8.68|7.68|8.67|7.67|8.68|7.68|8.66|7.66|0
1758252600000|2025-09-19 03:30:00|8.68|7.68|8.67|7.67|8.69|7.69|8.66|7.66|0
1758252900000|2025-09-19 03:35:00|8.68|7.68|8.78|7.78|8.78|7.78|8.68|7.68|0
1758253200000|2025-09-19 03:40:00|8.77|7.77|8.79|7.79|8.8|7.8|8.76|7.76|0
1758253500000|2025-09-19 03:45:00|8.78|7.78|8.76|7.76|8.81|7.81|8.75|7.75|0
1758253800000|2025-09-19 03:50:00|8.77|7.77|8.77|7.77|8.79|7.79|8.75|7.75|0
1758254100000|2025-09-19 03:55:00|8.78|7.78|8.77|7.77|8.79|7.79|8.76|7.76|0
1758254400000|2025-09-19 04:00:00|8.76|7.76|8.77|7.77|8.79|7.79|8.76|7.76|0
1758254700000|2025-09-19 04:05:00|8.78|7.78|8.77|7.77|8.79|7.79|8.75|7.75|0
1758255000000|2025-09-19 04:10:00|8.78|7.78|8.78|7.78|8.79|7.79|8.76|7.76|0
1758255300000|2025-09-19 04:15:00|8.79|7.79|8.83|7.83|8.85|7.85|8.79|7.79|0
1758255600000|2025-09-19 04:20:00|8.82|7.82|8.83|7.83|8.84|7.84|8.81|7.81|0
1758255900000|2025-09-19 04:25:00|8.82|7.82|8.82|7.82|8.83|7.83|8.76|7.76|0
1758256200000|2025-09-19 04:30:00|8.83|7.83|8.82|7.82|8.84|7.84|8.81|7.81|0
1758256500000|2025-09-19 04:35:00|8.83|7.83|8.83|7.83|8.83|7.83|8.81|7.81|0
1758256800000|2025-09-19 04:40:00|8.81|7.81|8.83|7.83|8.83|7.83|8.8|7.8|0
1758257100000|2025-09-19 04:45:00|8.82|7.82|8.83|7.83|8.83|7.83|8.82|7.82|0
1758257400000|2025-09-19 04:50:00|8.82|7.82|8.82|7.82|8.83|7.83|8.81|7.81|0
1758257700000|2025-09-19 04:55:00|8.81|7.81|8.77|7.77|8.83|7.83|8.76|7.76|0
1758258000000|2025-09-19 05:00:00|8.76|7.76|8.78|7.78|8.78|7.78|8.76|7.76|0
1758258300000|2025-09-19 05:05:00|8.77|7.77|8.77|7.77|8.78|7.78|8.77|7.77|0
1758258600000|2025-09-19 05:10:00|8.78|7.78|8.77|7.77|8.8|7.8|8.77|7.77|0
1758258900000|2025-09-19 05:15:00|8.78|7.78|8.77|7.77|8.78|7.78|8.77|7.77|0
1758259200000|2025-09-19 05:20:00|8.76|7.76|8.76|7.76|8.78|7.78|8.76|7.76|0
1758259500000|2025-09-19 05:25:00|8.77|7.77|8.77|7.77|8.79|7.79|8.76|7.76|0
1758259800000|2025-09-19 05:30:00|8.79|7.79|8.76|7.76|8.79|7.79|8.75|7.75|0
1758260100000|2025-09-19 05:35:00|8.77|7.77|8.76|7.76|8.78|7.78|8.76|7.76|0
1758260400000|2025-09-19 05:40:00|8.77|7.77|8.77|7.77|8.79|7.79|8.76|7.76|0
1758260700000|2025-09-19 05:45:00|8.78|7.78|8.77|7.77|8.78|7.78|8.76|7.76|0
1758261000000|2025-09-19 05:50:00|8.78|7.78|8.76|7.76|8.78|7.78|8.75|7.75|0
1758261300000|2025-09-19 05:55:00|8.75|7.75|8.77|7.77|8.77|7.77|8.75|7.75|0
1758261600000|2025-09-19 06:00:00|8.76|7.76|8.72|7.72|8.79|7.79|8.72|7.72|0
1758261900000|2025-09-19 06:05:00|8.71|7.71|8.71|7.71|8.73|7.73|8.71|7.71|0
1758262200000|2025-09-19 06:10:00|8.72|7.72|8.67|7.67|8.72|7.72|8.66|7.66|0
1758262500000|2025-09-19 06:15:00|8.66|7.66|8.67|7.67|8.68|7.68|8.66|7.66|0
1758262800000|2025-09-19 06:20:00|8.66|7.66|8.78|7.78|8.83|7.83|8.66|7.66|0
1758263100000|2025-09-19 06:25:00|8.79|7.79|8.77|7.77|8.79|7.79|8.76|7.76|0
1758263400000|2025-09-19 06:30:00|8.79|7.79|8.77|7.77|8.8|7.8|8.76|7.76|0
1758263700000|2025-09-19 06:35:00|8.78|7.78|8.71|7.71|8.79|7.79|8.71|7.71|0
1758264000000|2025-09-19 06:40:00|8.72|7.72|8.67|7.67|8.72|7.72|8.65|7.65|0
1758264300000|2025-09-19 06:45:00|8.66|7.66|8.7|7.7|8.74|7.74|8.66|7.66|0
1758264600000|2025-09-19 06:50:00|8.72|7.72|8.76|7.76|8.79|7.79|8.71|7.71|0
1758264900000|2025-09-19 06:55:00|8.77|7.77|8.78|7.78|8.79|7.79|8.76|7.76|0
1758265200000|2025-09-19 07:00:00|8.76|7.76|8.81|7.81|8.82|7.82|8.75|7.75|0
1758265500000|2025-09-19 07:05:00|8.76|7.76|8.87|7.87|8.88|7.88|8.76|7.76|0
1758265800000|2025-09-19 07:10:00|8.86|7.86|8.77|7.77|8.87|7.87|8.75|7.75|0
1758266100000|2025-09-19 07:15:00|8.78|7.78|8.72|7.72|8.82|7.82|8.72|7.72|0
1758266400000|2025-09-19 07:20:00|8.73|7.73|8.72|7.72|8.73|7.73|8.7|7.7|0
1758266700000|2025-09-19 07:25:00|8.73|7.73|8.72|7.72|8.74|7.74|8.7|7.7|0
1758267000000|2025-09-19 07:30:00|8.73|7.73|8.73|7.73|8.73|7.73|8.71|7.71|0
1758267300000|2025-09-19 07:35:00|8.72|7.72|8.72|7.72|8.74|7.74|8.7|7.7|0
1758267600000|2025-09-19 07:40:00|8.71|7.71|8.72|7.72|8.74|7.74|8.71|7.71|0
1758267900000|2025-09-19 07:45:00|8.73|7.73|8.71|7.71|8.74|7.74|8.7|7.7|0
1758268200000|2025-09-19 07:50:00|8.7|7.7|8.66|7.66|8.73|7.73|8.66|7.66|0
1758268500000|2025-09-19 07:55:00|8.67|7.67|8.62|7.62|8.69|7.69|8.61|7.61|0
1758268800000|2025-09-19 08:00:00|8.61|7.61|8.61|7.61|8.64|7.64|8.59|7.59|0
1758269100000|2025-09-19 08:05:00|8.62|7.62|8.61|7.61|8.63|7.63|8.61|7.61|0
1758269400000|2025-09-19 08:10:00|8.57|7.57|8.52|7.52|8.57|7.57|8.51|7.51|0
1758269700000|2025-09-19 08:15:00|8.53|7.53|8.52|7.52|8.53|7.53|8.5|7.5|0
1758270000000|2025-09-19 08:20:00|8.51|7.51|8.52|7.52|8.53|7.53|8.5|7.5|0
1758270300000|2025-09-19 08:25:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758270600000|2025-09-19 08:30:00|8.51|7.51|8.52|7.52|8.53|7.53|8.51|7.51|0
1758270900000|2025-09-19 08:35:00|8.51|7.51|8.52|7.52|8.54|7.54|8.5|7.5|0
1758271200000|2025-09-19 08:40:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758271500000|2025-09-19 08:45:00|8.51|7.51|8.52|7.52|8.52|7.52|8.51|7.51|0
1758271800000|2025-09-19 08:50:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758272100000|2025-09-19 08:55:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758272400000|2025-09-19 09:00:00|8.53|7.53|8.51|7.51|8.53|7.53|8.51|7.51|0
1758272700000|2025-09-19 09:05:00|8.52|7.52|8.53|7.53|8.57|7.57|8.51|7.51|0
1758273000000|2025-09-19 09:10:00|8.52|7.52|8.57|7.57|8.57|7.57|8.51|7.51|0
1758273300000|2025-09-19 09:15:00|8.56|7.56|8.56|7.56|8.58|7.58|8.56|7.56|0
1758273600000|2025-09-19 09:20:00|8.57|7.57|8.52|7.52|8.57|7.57|8.51|7.51|0
1758273900000|2025-09-19 09:25:00|8.51|7.51|8.52|7.52|8.53|7.53|8.51|7.51|0
1758274200000|2025-09-19 09:30:00|8.53|7.53|8.53|7.53|8.53|7.53|8.51|7.51|0
1758274500000|2025-09-19 09:35:00|8.52|7.52|8.52|7.52|8.53|7.53|8.51|7.51|0
1758274800000|2025-09-19 09:40:00|8.53|7.53|8.53|7.53|8.53|7.53|8.51|7.51|0
1758275100000|2025-09-19 09:45:00|8.52|7.52|8.53|7.53|8.53|7.53|8.5|7.5|0
1758275400000|2025-09-19 09:50:00|8.52|7.52|8.52|7.52|8.54|7.54|8.51|7.51|0
1758275700000|2025-09-19 09:55:00|8.51|7.51|8.53|7.53|8.53|7.53|8.51|7.51|0
1758276000000|2025-09-19 10:00:00|8.52|7.52|8.52|7.52|8.54|7.54|8.5|7.5|0
1758276300000|2025-09-19 10:05:00|8.51|7.51|8.52|7.52|8.53|7.53|8.51|7.51|0
1758276600000|2025-09-19 10:10:00|8.51|7.51|8.52|7.52|8.54|7.54|8.5|7.5|0
1758276900000|2025-09-19 10:15:00|8.51|7.51|8.53|7.53|8.53|7.53|8.5|7.5|0
1758277200000|2025-09-19 10:20:00|8.54|7.54|8.52|7.52|8.54|7.54|8.52|7.52|0
1758277500000|2025-09-19 10:25:00|8.51|7.51|8.52|7.52|8.52|7.52|8.51|7.51|0
1758277800000|2025-09-19 10:30:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758278100000|2025-09-19 10:35:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758278400000|2025-09-19 10:40:00|8.51|7.51|8.53|7.53|8.53|7.53|8.51|7.51|0
1758278700000|2025-09-19 10:45:00|8.52|7.52|8.54|7.54|8.54|7.54|8.52|7.52|0
1758279000000|2025-09-19 10:50:00|8.52|7.52|8.53|7.53|8.54|7.54|8.51|7.51|0
1758279300000|2025-09-19 10:55:00|8.58|7.58|8.57|7.57|8.59|7.59|8.55|7.55|0
1758279600000|2025-09-19 11:00:00|8.58|7.58|8.52|7.52|8.58|7.58|8.5|7.5|0
1758279900000|2025-09-19 11:05:00|8.51|7.51|8.52|7.52|8.54|7.54|8.5|7.5|0
1758280200000|2025-09-19 11:10:00|8.53|7.53|8.57|7.57|8.58|7.58|8.51|7.51|0
1758280500000|2025-09-19 11:15:00|8.56|7.56|8.57|7.57|8.58|7.58|8.55|7.55|0
1758280800000|2025-09-19 11:20:00|8.58|7.58|8.57|7.57|8.58|7.58|8.56|7.56|0
1758281100000|2025-09-19 11:25:00|8.58|7.58|8.51|7.51|8.58|7.58|8.51|7.51|0
1758281400000|2025-09-19 11:30:00|8.52|7.52|8.51|7.51|8.53|7.53|8.5|7.5|0
1758281700000|2025-09-19 11:35:00|8.52|7.52|8.52|7.52|8.53|7.53|8.51|7.51|0
1758282000000|2025-09-19 11:40:00|8.51|7.51|8.53|7.53|8.53|7.53|8.51|7.51|0
1758282300000|2025-09-19 11:45:00|8.52|7.52|8.52|7.52|8.53|7.53|8.51|7.51|0
1758282600000|2025-09-19 11:50:00|8.51|7.51|8.51|7.51|8.53|7.53|8.51|7.51|0
1758282900000|2025-09-19 11:55:00|8.52|7.52|8.52|7.52|8.53|7.53|8.51|7.51|0
1758283200000|2025-09-19 12:00:00|8.53|7.53|8.46|7.46|8.69|7.69|7.93|6.93|0
1758283500000|2025-09-19 12:05:00|8.45|7.45|8.43|7.43|8.45|7.45|8.41|7.41|0
1758283800000|2025-09-19 12:10:00|8.42|7.42|8.41|7.41|8.43|7.43|8.41|7.41|0
1758284100000|2025-09-19 12:15:00|8.42|7.42|8.43|7.43|8.43|7.43|8.41|7.41|0
1758284400000|2025-09-19 12:20:00|8.42|7.42|8.41|7.41|8.43|7.43|8.41|7.41|0
1758284700000|2025-09-19 12:25:00|8.42|7.42|8.42|7.42|8.43|7.43|8.41|7.41|0
1758285000000|2025-09-19 12:30:00|8.43|7.43|8.42|7.42|8.86|7.86|8.4|7.4|0
1758285300000|2025-09-19 12:35:00|8.43|7.43|8.42|7.42|8.44|7.44|8.4|7.4|0
1758285600000|2025-09-19 12:40:00|8.41|7.41|8.42|7.42|8.44|7.44|8.41|7.41|0
1758285900000|2025-09-19 12:45:00|8.41|7.41|8.36|7.36|8.42|7.42|8.36|7.36|0
1758286200000|2025-09-19 12:50:00|8.37|7.37|8.38|7.38|8.38|7.38|8.31|7.31|0
1758286500000|2025-09-19 12:55:00|8.39|7.39|8.37|7.37|8.39|7.39|8.36|7.36|0
1758286800000|2025-09-19 13:00:00|8.38|7.38|8.32|7.32|8.38|7.38|7.88|6.88|0
1758287100000|2025-09-19 13:05:00|8.31|7.31|8.32|7.32|8.33|7.33|8.3|7.3|0
1758287400000|2025-09-19 13:10:00|8.31|7.31|8.32|7.32|8.33|7.33|8.3|7.3|0
1758287700000|2025-09-19 13:15:00|8.31|7.31|8.27|7.27|8.33|7.33|8.26|7.26|0
1758288000000|2025-09-19 13:20:00|8.26|7.26|8.28|7.28|8.28|7.28|8.25|7.25|0
1758288300000|2025-09-19 13:25:00|8.26|7.26|8.85|7.85|8.86|7.86|8.24|7.24|0
1758288600000|2025-09-19 13:30:00|8.37|7.37|8.48|7.48|8.48|7.48|8.35|7.35|0
1758288900000|2025-09-19 13:35:00|8.49|7.49|8.44|7.44|8.5|7.5|8.44|7.44|0
1758289200000|2025-09-19 13:40:00|8.45|7.45|8.62|7.62|8.64|7.64|8.44|7.44|0
1758289500000|2025-09-19 13:45:00|8.61|7.61|8.57|7.57|8.65|7.65|8.56|7.56|0
1758289800000|2025-09-19 13:50:00|8.56|7.56|8.62|7.62|8.63|7.63|8.49|7.49|0
1758290100000|2025-09-19 13:55:00|8.61|7.61|8.6|7.6|8.65|7.65|8.56|7.56|0
1758290400000|2025-09-19 14:00:00|8.63|7.63|8.67|7.67|8.67|7.67|8.6|7.6|0
1758290700000|2025-09-19 14:05:00|8.66|7.66|8.72|7.72|8.73|7.73|8.61|7.61|0
1758291000000|2025-09-19 14:10:00|8.71|7.71|8.72|7.72|8.83|7.83|8.69|7.69|0
1758291300000|2025-09-19 14:15:00|8.71|7.71|8.72|7.72|8.78|7.78|8.71|7.71|0
1758291600000|2025-09-19 14:20:00|8.71|7.71|8.73|7.73|8.78|7.78|8.71|7.71|0
1758291900000|2025-09-19 14:25:00|8.77|7.77|8.91|7.91|8.93|7.93|8.76|7.76|0
1758292200000|2025-09-19 14:30:00|8.92|7.92|8.82|7.82|8.93|7.93|8.79|7.79|0
1758292500000|2025-09-19 14:35:00|8.81|7.81|8.81|7.81|8.84|7.84|8.8|7.8|0
1758292800000|2025-09-19 14:40:00|8.83|7.83|8.92|7.92|8.94|7.94|8.83|7.83|0
1758293100000|2025-09-19 14:45:00|8.93|7.93|8.93|7.93|9.04|8.04|8.91|7.91|0
1758293400000|2025-09-19 14:50:00|8.92|7.92|8.83|7.83|8.95|7.95|8.81|7.81|0
1758293700000|2025-09-19 14:55:00|8.84|7.84|8.82|7.82|8.88|7.88|8.79|7.79|0
1758294000000|2025-09-19 15:00:00|8.81|7.81|8.93|7.93|8.93|7.93|8.8|7.8|0
1758294300000|2025-09-19 15:05:00|8.92|7.92|9.02|8.02|9.02|8.02|8.9|7.9|0
1758294600000|2025-09-19 15:10:00|9|8|9.02|8.02|9.05|8.05|8.99|7.99|0
1758294900000|2025-09-19 15:15:00|9.01|8.01|9.02|8.02|9.05|8.05|8.99|7.99|0
1758295200000|2025-09-19 15:20:00|9.01|8.01|9.03|8.03|9.13|8.13|9|8|0
1758295500000|2025-09-19 15:25:00|9.04|8.04|9.07|8.07|9.12|8.12|9.01|8.01|0
1758295800000|2025-09-19 15:30:00|9.08|8.08|9.09|8.09|9.14|8.14|9.08|8.08|0
1758296100000|2025-09-19 15:35:00|9.1|8.1|9.09|8.09|9.13|8.13|9.06|8.06|0
1758296400000|2025-09-19 15:40:00|9.08|8.08|9.03|8.03|9.08|8.08|8.96|7.96|0
1758296700000|2025-09-19 15:45:00|9.04|8.04|9.02|8.02|9.04|8.04|9|8|0
1758297000000|2025-09-19 15:50:00|9.01|8.01|8.92|7.92|9.03|8.03|8.9|7.9|0
1758297300000|2025-09-19 15:55:00|8.93|7.93|8.92|7.92|8.94|7.94|8.9|7.9|0
1758297600000|2025-09-19 16:00:00|8.91|7.91|8.86|7.86|8.93|7.93|8.85|7.85|0
1758297900000|2025-09-19 16:05:00|8.87|7.87|8.88|7.88|8.89|7.89|8.85|7.85|0
1758298200000|2025-09-19 16:10:00|8.87|7.87|8.82|7.82|8.87|7.87|8.8|7.8|0
1758298500000|2025-09-19 16:15:00|8.81|7.81|8.81|7.81|8.83|7.83|8.8|7.8|0
1758298800000|2025-09-19 16:20:00|8.8|7.8|8.83|7.83|8.88|7.88|8.8|7.8|0
1758299100000|2025-09-19 16:25:00|8.82|7.82|8.81|7.81|8.83|7.83|8.81|7.81|0
1758299400000|2025-09-19 16:30:00|8.82|7.82|8.92|7.92|8.92|7.92|8.81|7.81|0
1758299700000|2025-09-19 16:35:00|8.91|7.91|8.82|7.82|8.92|7.92|8.81|7.81|0
1758300000000|2025-09-19 16:40:00|8.81|7.81|8.81|7.81|8.83|7.83|8.8|7.8|0
1758300300000|2025-09-19 16:45:00|8.82|7.82|8.83|7.83|8.84|7.84|8.8|7.8|0
1758300600000|2025-09-19 16:50:00|8.82|7.82|8.83|7.83|8.83|7.83|8.81|7.81|0
1758300900000|2025-09-19 16:55:00|8.84|7.84|8.82|7.82|8.84|7.84|8.81|7.81|0
1758301200000|2025-09-19 17:00:00|8.83|7.83|8.77|7.77|8.83|7.83|8.72|7.72|0
1758301500000|2025-09-19 17:05:00|8.78|7.78|8.82|7.82|8.84|7.84|8.77|7.77|0
1758301800000|2025-09-19 17:10:00|8.83|7.83|8.76|7.76|8.83|7.83|8.76|7.76|0
1758302100000|2025-09-19 17:15:00|8.77|7.77|8.77|7.77|8.78|7.78|8.75|7.75|0
1758302400000|2025-09-19 17:20:00|8.76|7.76|8.72|7.72|8.78|7.78|8.71|7.71|0
1758302700000|2025-09-19 17:25:00|8.73|7.73|8.71|7.71|8.77|7.77|8.71|7.71|0
1758303000000|2025-09-19 17:30:00|8.72|7.72|8.73|7.73|8.74|7.74|8.66|7.66|0
1758303300000|2025-09-19 17:35:00|8.72|7.72|8.71|7.71|8.73|7.73|8.66|7.66|0
1758303600000|2025-09-19 17:40:00|8.67|7.67|8.67|7.67|8.73|7.73|8.66|7.66|0
1758303900000|2025-09-19 17:45:00|8.66|7.66|8.67|7.67|8.73|7.73|8.66|7.66|0
1758304200000|2025-09-19 17:50:00|8.72|7.72|8.62|7.62|8.72|7.72|8.62|7.62|0
1758304500000|2025-09-19 17:55:00|8.67|7.67|8.72|7.72|8.74|7.74|8.67|7.67|0
1758304800000|2025-09-19 18:00:00|8.71|7.71|8.67|7.67|8.74|7.74|8.67|7.67|0
1758305100000|2025-09-19 18:05:00|8.68|7.68|8.62|7.62|8.68|7.68|8.61|7.61|0
1758305400000|2025-09-19 18:10:00|8.63|7.63|8.62|7.62|8.64|7.64|8.61|7.61|0
1758305700000|2025-09-19 18:15:00|8.61|7.61|8.61|7.61|8.64|7.64|8.61|7.61|0
1758306000000|2025-09-19 18:20:00|8.62|7.62|8.62|7.62|8.63|7.63|8.6|7.6|0
1758306300000|2025-09-19 18:25:00|8.63|7.63|8.62|7.62|8.64|7.64|8.61|7.61|0
1758306600000|2025-09-19 18:30:00|8.63|7.63|8.62|7.62|8.64|7.64|8.57|7.57|0
1758306900000|2025-09-19 18:35:00|8.61|7.61|8.57|7.57|8.62|7.62|8.56|7.56|0
1758307200000|2025-09-19 18:40:00|8.56|7.56|8.53|7.53|8.57|7.57|8.51|7.51|0
1758307500000|2025-09-19 18:45:00|8.52|7.52|8.56|7.56|8.63|7.63|8.52|7.52|0
1758307800000|2025-09-19 18:50:00|8.57|7.57|8.62|7.62|8.63|7.63|8.55|7.55|0
1758308100000|2025-09-19 18:55:00|8.61|7.61|8.51|7.51|8.63|7.63|8.51|7.51|0
1758308400000|2025-09-19 19:00:00|8.52|7.52|8.53|7.53|8.53|7.53|8.47|7.47|0
1758308700000|2025-09-19 19:05:00|8.52|7.52|8.53|7.53|8.54|7.54|8.5|7.5|0
1758309000000|2025-09-19 19:10:00|8.52|7.52|8.52|7.52|8.53|7.53|8.5|7.5|0
1758309300000|2025-09-19 19:15:00|8.51|7.51|8.52|7.52|8.53|7.53|8.41|7.41|0
1758309600000|2025-09-19 19:20:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758309900000|2025-09-19 19:25:00|8.51|7.51|8.48|7.48|8.52|7.52|8.46|7.46|0
1758310200000|2025-09-19 19:30:00|8.47|7.47|8.47|7.47|8.53|7.53|8.46|7.46|0
1758310500000|2025-09-19 19:35:00|8.48|7.48|8.52|7.52|8.53|7.53|8.47|7.47|0
1758310800000|2025-09-19 19:40:00|8.53|7.53|8.52|7.52|8.53|7.53|8.46|7.46|0
1758311100000|2025-09-19 19:45:00|8.53|7.53|8.47|7.47|8.53|7.53|8.46|7.46|0
1758311400000|2025-09-19 19:50:00|8.46|7.46|8.45|7.45|8.5|7.5|8.41|7.41|0
1758311700000|2025-09-19 19:55:00|8.44|7.44|8.45|7.45|8.47|7.47|8.36|7.36|0
1758312000000|2025-09-19 20:00:00|8.46|7.46|8.37|7.37|8.49|7.49|8.36|7.36|0
1758312300000|2025-09-19 20:05:00|8.38|7.38|8.38|7.38|8.39|7.39|8.36|7.36|0
1758312600000|2025-09-19 20:10:00|8.37|7.37|8.46|7.46|8.48|7.48|8.37|7.37|0
1758500100000|2025-09-22 00:15:00|8.36|7.36|8.38|7.38|8.38|7.38|8.36|7.36|0
1758500400000|2025-09-22 00:20:00|8.39|7.39|8.37|7.37|8.39|7.39|8.36|7.36|0
1758500700000|2025-09-22 00:25:00|8.36|7.36|8.37|7.37|8.39|7.39|8.36|7.36|0
1758501000000|2025-09-22 00:30:00|8.38|7.38|8.37|7.37|8.39|7.39|8.37|7.37|0
1758501300000|2025-09-22 00:35:00|8.36|7.36|8.36|7.36|8.38|7.38|8.36|7.36|0
1758501600000|2025-09-22 00:40:00|8.37|7.37|8.37|7.37|8.39|7.39|8.35|7.35|0
1758501900000|2025-09-22 00:45:00|8.38|7.38|8.37|7.37|8.39|7.39|8.37|7.37|0
1758502200000|2025-09-22 00:50:00|8.38|7.38|8.43|7.43|8.43|7.43|8.36|7.36|0
1758502500000|2025-09-22 00:55:00|8.42|7.42|8.42|7.42|8.45|7.45|8.41|7.41|0
1758502800000|2025-09-22 01:00:00|8.41|7.41|8.43|7.43|8.43|7.43|8.4|7.4|0
1758503100000|2025-09-22 01:05:00|8.42|7.42|8.37|7.37|8.42|7.42|8.36|7.36|0
1758503400000|2025-09-22 01:10:00|8.36|7.36|8.38|7.38|8.39|7.39|8.36|7.36|0
1758503700000|2025-09-22 01:15:00|8.39|7.39|8.37|7.37|8.39|7.39|8.37|7.37|0
1758504000000|2025-09-22 01:20:00|8.38|7.38|8.38|7.38|8.38|7.38|8.37|7.37|0
1758504300000|2025-09-22 01:25:00|8.37|7.37|8.38|7.38|8.39|7.39|8.37|7.37|0
1758504600000|2025-09-22 01:30:00|8.37|7.37|8.38|7.38|8.39|7.39|8.36|7.36|0
1758504900000|2025-09-22 01:35:00|8.37|7.37|8.38|7.38|8.39|7.39|8.36|7.36|0
1758505200000|2025-09-22 01:40:00|8.39|7.39|8.38|7.38|8.39|7.39|8.36|7.36|0
1758505500000|2025-09-22 01:45:00|8.37|7.37|8.37|7.37|8.39|7.39|8.36|7.36|0
1758505800000|2025-09-22 01:50:00|8.36|7.36|8.37|7.37|8.39|7.39|8.36|7.36|0
1758506100000|2025-09-22 01:55:00|8.38|7.38|8.38|7.38|8.38|7.38|8.36|7.36|0
1758506400000|2025-09-22 02:00:00|8.37|7.37|8.37|7.37|8.38|7.38|8.35|7.35|0
1758506700000|2025-09-22 02:05:00|8.38|7.38|8.38|7.38|8.39|7.39|8.37|7.37|0
1758507000000|2025-09-22 02:10:00|8.39|7.39|8.38|7.38|8.39|7.39|8.37|7.37|0
1758507300000|2025-09-22 02:15:00|8.37|7.37|8.37|7.37|8.38|7.38|8.37|7.37|0
1758507600000|2025-09-22 02:20:00|8.38|7.38|8.38|7.38|8.38|7.38|8.36|7.36|0
1758507900000|2025-09-22 02:25:00|8.39|7.39|8.38|7.38|8.39|7.39|8.37|7.37|0
1758508200000|2025-09-22 02:30:00|8.37|7.37|8.37|7.37|8.38|7.38|8.37|7.37|0
1758508500000|2025-09-22 02:35:00|8.38|7.38|8.36|7.36|8.38|7.38|8.36|7.36|0
1758508800000|2025-09-22 02:40:00|8.37|7.37|8.37|7.37|8.38|7.38|8.36|7.36|0
1758509100000|2025-09-22 02:45:00|8.38|7.38|8.38|7.38|8.38|7.38|8.36|7.36|0
1758509400000|2025-09-22 02:50:00|8.37|7.37|8.38|7.38|8.38|7.38|8.37|7.37|0
1758509700000|2025-09-22 02:55:00|8.37|7.37|8.38|7.38|8.38|7.38|8.36|7.36|0
1758510000000|2025-09-22 03:00:00|8.37|7.37|8.37|7.37|8.38|7.38|8.37|7.37|0
1758510300000|2025-09-22 03:05:00|8.38|7.38|8.43|7.43|8.43|7.43|8.37|7.37|0
1758510600000|2025-09-22 03:10:00|8.44|7.44|8.43|7.43|8.44|7.44|8.42|7.42|0
1758510900000|2025-09-22 03:15:00|8.42|7.42|8.43|7.43|8.44|7.44|8.41|7.41|0
1758511200000|2025-09-22 03:20:00|8.42|7.42|8.42|7.42|8.43|7.43|8.41|7.41|0
1758511500000|2025-09-22 03:25:00|8.37|7.37|8.37|7.37|8.38|7.38|8.37|7.37|0
1758511800000|2025-09-22 03:30:00|8.36|7.36|8.38|7.38|8.38|7.38|8.36|7.36|0
1758512100000|2025-09-22 03:35:00|8.37|7.37|8.38|7.38|8.38|7.38|8.36|7.36|0
1758512400000|2025-09-22 03:40:00|8.37|7.37|8.37|7.37|8.38|7.38|8.37|7.37|0
1758512700000|2025-09-22 03:45:00|8.36|7.36|8.32|7.32|8.36|7.36|8.32|7.32|0
1758513000000|2025-09-22 03:50:00|8.33|7.33|8.32|7.32|8.33|7.33|8.31|7.31|0
1758513300000|2025-09-22 03:55:00|8.33|7.33|8.32|7.32|8.34|7.34|8.32|7.32|0
1758513600000|2025-09-22 04:00:00|8.33|7.33|8.33|7.33|8.34|7.34|8.33|7.33|0
1758513900000|2025-09-22 04:05:00|8.34|7.34|8.33|7.33|8.34|7.34|8.32|7.32|0
1758514200000|2025-09-22 04:10:00|8.32|7.32|8.32|7.32|8.33|7.33|8.32|7.32|0
1758514500000|2025-09-22 04:15:00|8.37|7.37|8.38|7.38|8.38|7.38|8.32|7.32|0
1758514800000|2025-09-22 04:20:00|8.39|7.39|8.37|7.37|8.39|7.39|8.37|7.37|0
1758515100000|2025-09-22 04:25:00|8.38|7.38|8.38|7.38|8.38|7.38|8.37|7.37|0
1758515400000|2025-09-22 04:30:00|8.37|7.37|8.37|7.37|8.38|7.38|8.36|7.36|0
1758515700000|2025-09-22 04:35:00|8.38|7.38|8.37|7.37|8.38|7.38|8.37|7.37|0
1758516000000|2025-09-22 04:40:00|8.38|7.38|8.38|7.38|8.39|7.39|8.38|7.38|0
1758516300000|2025-09-22 04:45:00|8.37|7.37|8.33|7.33|8.38|7.38|8.32|7.32|0
1758516600000|2025-09-22 04:50:00|8.32|7.32|8.33|7.33|8.33|7.33|8.32|7.32|0
1758516900000|2025-09-22 04:55:00|8.32|7.32|8.33|7.33|8.33|7.33|8.32|7.32|0
1758517200000|2025-09-22 05:00:00|8.32|7.32|8.33|7.33|8.33|7.33|8.31|7.31|0
1758517500000|2025-09-22 05:05:00|8.32|7.32|8.32|7.32|8.33|7.33|8.31|7.31|0
1758517800000|2025-09-22 05:10:00|8.31|7.31|8.32|7.32|8.32|7.32|8.31|7.31|0
1758518100000|2025-09-22 05:15:00|8.22|7.22|8.33|7.33|8.34|7.34|8.22|7.22|0
1758518400000|2025-09-22 05:20:00|8.34|7.34|8.33|7.33|8.34|7.34|8.32|7.32|0
1758518700000|2025-09-22 05:25:00|8.32|7.32|8.33|7.33|8.33|7.33|8.31|7.31|0
1758519000000|2025-09-22 05:30:00|8.32|7.32|8.33|7.33|8.34|7.34|8.32|7.32|0
1758519300000|2025-09-22 05:35:00|8.32|7.32|8.33|7.33|8.33|7.33|8.32|7.32|0
1758519600000|2025-09-22 05:40:00|8.32|7.32|8.33|7.33|8.33|7.33|8.31|7.31|0
1758519900000|2025-09-22 05:45:00|8.34|7.34|8.32|7.32|8.34|7.34|8.32|7.32|0
1758520200000|2025-09-22 05:50:00|8.31|7.31|8.32|7.32|8.33|7.33|8.31|7.31|0
1758520500000|2025-09-22 05:55:00|8.33|7.33|8.33|7.33|8.33|7.33|8.32|7.32|0
1758520800000|2025-09-22 06:00:00|8.32|7.32|8.32|7.32|8.33|7.33|8.31|7.31|0
1758521100000|2025-09-22 06:05:00|8.33|7.33|8.38|7.38|8.38|7.38|8.31|7.31|0
1758521400000|2025-09-22 06:10:00|8.36|7.36|8.37|7.37|8.38|7.38|8.36|7.36|0
1758521700000|2025-09-22 06:15:00|8.38|7.38|8.38|7.38|8.39|7.39|8.35|7.35|0
1758522000000|2025-09-22 06:20:00|8.37|7.37|8.38|7.38|8.39|7.39|8.37|7.37|0
1758522300000|2025-09-22 06:25:00|8.37|7.37|8.38|7.38|8.38|7.38|8.36|7.36|0
1758522600000|2025-09-22 06:30:00|8.37|7.37|8.38|7.38|8.38|7.38|8.37|7.37|0
1758522900000|2025-09-22 06:35:00|8.37|7.37|8.38|7.38|8.38|7.38|8.37|7.37|0
1758523200000|2025-09-22 06:40:00|8.37|7.37|8.37|7.37|8.4|7.4|8.36|7.36|0
1758523500000|2025-09-22 06:45:00|8.36|7.36|8.38|7.38|8.38|7.38|8.36|7.36|0
1758523800000|2025-09-22 06:50:00|8.37|7.37|8.37|7.37|8.38|7.38|8.36|7.36|0
1758524100000|2025-09-22 06:55:00|8.38|7.38|8.38|7.38|8.39|7.39|8.36|7.36|0
1758524400000|2025-09-22 07:00:00|8.39|7.39|8.33|7.33|8.39|7.39|8.31|7.31|0
1758524700000|2025-09-22 07:05:00|8.32|7.32|8.39|7.39|8.39|7.39|8.31|7.31|0
1758525000000|2025-09-22 07:10:00|8.38|7.38|8.47|7.47|8.48|7.48|8.37|7.37|0
1758525300000|2025-09-22 07:15:00|8.48|7.48|8.48|7.48|8.49|7.49|8.46|7.46|0
1758525600000|2025-09-22 07:20:00|8.47|7.47|8.58|7.58|8.59|7.59|8.46|7.46|0
1758525900000|2025-09-22 07:25:00|8.57|7.57|8.67|7.67|8.68|7.68|8.57|7.57|0
1758526200000|2025-09-22 07:30:00|8.65|7.65|8.68|7.68|8.68|7.68|8.57|7.57|0
1758526500000|2025-09-22 07:35:00|8.67|7.67|8.62|7.62|8.68|7.68|8.61|7.61|0
1758526800000|2025-09-22 07:40:00|8.63|7.63|8.57|7.57|8.63|7.63|8.57|7.57|0
1758527100000|2025-09-22 07:45:00|8.58|7.58|8.56|7.56|8.58|7.58|8.56|7.56|0
1758527400000|2025-09-22 07:50:00|8.57|7.57|8.57|7.57|8.59|7.59|8.55|7.55|0
1758527700000|2025-09-22 07:55:00|8.56|7.56|8.57|7.57|8.59|7.59|8.56|7.56|0
1758528000000|2025-09-22 08:00:00|8.59|7.59|8.57|7.57|8.62|7.62|8.56|7.56|0
1758528300000|2025-09-22 08:05:00|8.56|7.56|8.56|7.56|8.59|7.59|8.55|7.55|0
1758528600000|2025-09-22 08:10:00|8.57|7.57|8.47|7.47|8.57|7.57|8.47|7.47|0
1758528900000|2025-09-22 08:15:00|8.46|7.46|8.46|7.46|8.47|7.47|8.45|7.45|0
1758529200000|2025-09-22 08:20:00|8.47|7.47|8.48|7.48|8.5|7.5|8.46|7.46|0
1758529500000|2025-09-22 08:25:00|8.47|7.47|8.48|7.48|8.49|7.49|8.46|7.46|0
1758529800000|2025-09-22 08:30:00|8.47|7.47|8.47|7.47|8.49|7.49|8.46|7.46|0
1758530100000|2025-09-22 08:35:00|8.46|7.46|8.47|7.47|8.49|7.49|8.46|7.46|0
1758530400000|2025-09-22 08:40:00|8.46|7.46|8.47|7.47|8.48|7.48|8.46|7.46|0
1758530700000|2025-09-22 08:45:00|8.48|7.48|8.48|7.48|8.48|7.48|8.46|7.46|0
1758531000000|2025-09-22 08:50:00|8.49|7.49|8.53|7.53|8.54|7.54|8.46|7.46|0
1758531300000|2025-09-22 08:55:00|8.52|7.52|8.52|7.52|8.54|7.54|8.51|7.51|0
1758531600000|2025-09-22 09:00:00|8.51|7.51|8.54|7.54|8.54|7.54|8.51|7.51|0
1758531900000|2025-09-22 09:05:00|8.57|7.57|8.62|7.62|8.65|7.65|8.57|7.57|0
1758532200000|2025-09-22 09:10:00|8.63|7.63|8.67|7.67|8.67|7.67|8.61|7.61|0
1758532500000|2025-09-22 09:15:00|8.66|7.66|8.67|7.67|8.68|7.68|8.65|7.65|0
1758532800000|2025-09-22 09:20:00|8.68|7.68|8.62|7.62|8.68|7.68|8.61|7.61|0
1758533100000|2025-09-22 09:25:00|8.61|7.61|8.62|7.62|8.63|7.63|8.61|7.61|0
1758533400000|2025-09-22 09:30:00|8.63|7.63|8.61|7.61|8.63|7.63|8.61|7.61|0
1758533700000|2025-09-22 09:35:00|8.62|7.62|8.63|7.63|8.63|7.63|8.61|7.61|0
1758534000000|2025-09-22 09:40:00|8.62|7.62|8.62|7.62|8.63|7.63|8.62|7.62|0
1758534300000|2025-09-22 09:45:00|8.61|7.61|8.63|7.63|8.63|7.63|8.61|7.61|0
1758534600000|2025-09-22 09:50:00|8.62|7.62|8.62|7.62|8.63|7.63|8.61|7.61|0
1758534900000|2025-09-22 09:55:00|8.61|7.61|8.63|7.63|8.63|7.63|8.61|7.61|0
1758535200000|2025-09-22 10:00:00|8.62|7.62|8.62|7.62|8.63|7.63|8.61|7.61|0
1758535500000|2025-09-22 10:05:00|8.63|7.63|8.63|7.63|8.63|7.63|8.6|7.6|0
1758535800000|2025-09-22 10:10:00|8.62|7.62|8.62|7.62|8.62|7.62|8.6|7.6|0
1758536100000|2025-09-22 10:15:00|8.63|7.63|8.52|7.52|8.63|7.63|8.52|7.52|0
1758536400000|2025-09-22 10:20:00|8.51|7.51|8.52|7.52|8.52|7.52|8.51|7.51|0
1758536700000|2025-09-22 10:25:00|8.51|7.51|8.52|7.52|8.53|7.53|8.51|7.51|0
1758537000000|2025-09-22 10:30:00|8.51|7.51|8.52|7.52|8.53|7.53|8.51|7.51|0
1758537300000|2025-09-22 10:35:00|8.51|7.51|8.52|7.52|8.55|7.55|8.51|7.51|0
1758537600000|2025-09-22 10:40:00|8.53|7.53|8.53|7.53|8.54|7.54|8.52|7.52|0
1758537900000|2025-09-22 10:45:00|8.52|7.52|8.47|7.47|8.53|7.53|8.47|7.47|0
1758538200000|2025-09-22 10:50:00|8.48|7.48|8.52|7.52|8.53|7.53|8.47|7.47|0
1758538500000|2025-09-22 10:55:00|8.53|7.53|8.52|7.52|8.54|7.54|8.52|7.52|0
1758538800000|2025-09-22 11:00:00|8.53|7.53|8.52|7.52|8.54|7.54|8.49|7.49|0
1758539100000|2025-09-22 11:05:00|8.53|7.53|8.47|7.47|8.53|7.53|8.47|7.47|0
1758539400000|2025-09-22 11:10:00|8.48|7.48|8.48|7.48|8.48|7.48|8.47|7.47|0
1758539700000|2025-09-22 11:15:00|8.49|7.49|8.48|7.48|8.49|7.49|8.46|7.46|0
1758540000000|2025-09-22 11:20:00|8.47|7.47|8.53|7.53|8.53|7.53|8.46|7.46|0
1758540300000|2025-09-22 11:25:00|8.52|7.52|8.58|7.58|8.58|7.58|8.52|7.52|0
1758540600000|2025-09-22 11:30:00|8.57|7.57|8.57|7.57|8.58|7.58|8.55|7.55|0
1758540900000|2025-09-22 11:35:00|8.56|7.56|8.58|7.58|8.58|7.58|8.56|7.56|0
1758541200000|2025-09-22 11:40:00|8.59|7.59|8.57|7.57|8.59|7.59|8.56|7.56|0
1758541500000|2025-09-22 11:45:00|8.58|7.58|8.57|7.57|8.59|7.59|8.56|7.56|0
1758541800000|2025-09-22 11:50:00|8.58|7.58|8.56|7.56|8.59|7.59|8.56|7.56|0
1758542100000|2025-09-22 11:55:00|8.57|7.57|8.56|7.56|8.57|7.57|8.56|7.56|0
1758542400000|2025-09-22 12:00:00|8.85|7.85|8.57|7.57|8.85|7.85|8.56|7.56|0
1758542700000|2025-09-22 12:05:00|8.58|7.58|8.57|7.57|8.59|7.59|8.56|7.56|0
1758543000000|2025-09-22 12:10:00|8.58|7.58|8.58|7.58|8.59|7.59|8.57|7.57|0
1758543300000|2025-09-22 12:15:00|8.57|7.57|8.56|7.56|8.59|7.59|8.56|7.56|0
1758543600000|2025-09-22 12:20:00|8.57|7.57|8.57|7.57|8.58|7.58|8.56|7.56|0
1758543900000|2025-09-22 12:25:00|8.58|7.58|8.58|7.58|8.59|7.59|8.57|7.57|0
1758544200000|2025-09-22 12:30:00|9.21|8.21|8.57|7.57|9.21|8.21|8.36|7.36|0
1758544500000|2025-09-22 12:35:00|8.58|7.58|8.56|7.56|8.58|7.58|8.56|7.56|0
1758544800000|2025-09-22 12:40:00|8.57|7.57|8.57|7.57|8.57|7.57|8.51|7.51|0
1758545100000|2025-09-22 12:45:00|8.58|7.58|8.53|7.53|8.58|7.58|8.51|7.51|0
1758545400000|2025-09-22 12:50:00|8.52|7.52|8.59|7.59|8.59|7.59|8.52|7.52|0
1758545700000|2025-09-22 12:55:00|8.57|7.57|8.57|7.57|8.58|7.58|8.56|7.56|0
1758546000000|2025-09-22 13:00:00|8.58|7.58|8.57|7.57|8.61|7.61|8.54|7.54|0
1758546300000|2025-09-22 13:05:00|8.56|7.56|8.57|7.57|8.59|7.59|8.56|7.56|0
1758546600000|2025-09-22 13:10:00|8.56|7.56|8.52|7.52|8.57|7.57|8.52|7.52|0
1758546900000|2025-09-22 13:15:00|8.51|7.51|8.51|7.51|8.53|7.53|8.49|7.49|0
1758547200000|2025-09-22 13:20:00|8.52|7.52|8.47|7.47|8.52|7.52|8.47|7.47|0
1758547500000|2025-09-22 13:25:00|8.49|7.49|9.06|8.06|9.06|8.06|8.48|7.48|0
1758547800000|2025-09-22 13:30:00|8.48|7.48|8.52|7.52|8.53|7.53|8.44|7.44|0
1758548100000|2025-09-22 13:35:00|8.53|7.53|8.51|7.51|8.56|7.56|8.5|7.5|0
1758548400000|2025-09-22 13:40:00|8.52|7.52|8.51|7.51|8.64|7.64|8.5|7.5|0
1758548700000|2025-09-22 13:45:00|8.5|7.5|8.42|7.42|8.53|7.53|8.38|7.38|0
1758549000000|2025-09-22 13:50:00|8.43|7.43|8.26|7.26|8.44|7.44|8.26|7.26|0
1758549300000|2025-09-22 13:55:00|8.25|7.25|8.32|7.32|8.33|7.33|8.22|7.22|0
1758549600000|2025-09-22 14:00:00|8.33|7.33|8.22|7.22|8.35|7.35|8.22|7.22|0
1758549900000|2025-09-22 14:05:00|8.23|7.23|8.22|7.22|8.28|7.28|8.21|7.21|0
1758550200000|2025-09-22 14:10:00|8.23|7.23|8.32|7.32|8.34|7.34|8.22|7.22|0
1758550500000|2025-09-22 14:15:00|8.33|7.33|8.31|7.31|8.34|7.34|8.26|7.26|0
1758550800000|2025-09-22 14:20:00|8.3|7.3|8.22|7.22|8.3|7.3|8.21|7.21|0
1758551100000|2025-09-22 14:25:00|8.23|7.23|8.22|7.22|8.25|7.25|8.2|7.2|0
1758551400000|2025-09-22 14:30:00|8.23|7.23|8.22|7.22|8.24|7.24|8.2|7.2|0
1758551700000|2025-09-22 14:35:00|8.21|7.21|8.12|7.12|8.23|7.23|8.11|7.11|0
1758552000000|2025-09-22 14:40:00|8.11|7.11|8.13|7.13|8.14|7.14|8.11|7.11|0
1758552300000|2025-09-22 14:45:00|8.12|7.12|8.13|7.13|8.14|7.14|8.1|7.1|0
1758552600000|2025-09-22 14:50:00|8.12|7.12|8.03|7.03|8.13|7.13|8.01|7.01|0
1758552900000|2025-09-22 14:55:00|8.02|7.02|8.02|7.02|8.08|7.08|8.01|7.01|0
1758553200000|2025-09-22 15:00:00|8.03|7.03|8.08|7.08|8.09|7.09|8|7|0
1758553500000|2025-09-22 15:05:00|8.09|7.09|8.07|7.07|8.13|7.13|8.07|7.07|0
1758553800000|2025-09-22 15:10:00|8.08|7.08|8.13|7.13|8.14|7.14|8.07|7.07|0
1758554100000|2025-09-22 15:15:00|8.12|7.12|8.11|7.11|8.14|7.14|8.11|7.11|0
1758554400000|2025-09-22 15:20:00|8.12|7.12|8.12|7.12|8.14|7.14|8.11|7.11|0
1758554700000|2025-09-22 15:25:00|8.13|7.13|8.14|7.14|8.14|7.14|8.11|7.11|0
1758555000000|2025-09-22 15:30:00|8.13|7.13|8.14|7.14|8.16|7.16|8.11|7.11|0
1758555300000|2025-09-22 15:35:00|8.15|7.15|8.03|7.03|8.15|7.15|8.02|7.02|0
1758555600000|2025-09-22 15:40:00|8.04|7.04|8.12|7.12|8.13|7.13|8.02|7.02|0
1758555900000|2025-09-22 15:45:00|8.13|7.13|8.13|7.13|8.14|7.14|8.11|7.11|0
1758556200000|2025-09-22 15:50:00|8.12|7.12|8.12|7.12|8.15|7.15|8.11|7.11|0
1758556500000|2025-09-22 15:55:00|8.13|7.13|8.07|7.07|8.14|7.14|8.06|7.06|0
1758556800000|2025-09-22 16:00:00|8.08|7.08|8.02|7.02|8.12|7.12|8.01|7.01|0
1758557100000|2025-09-22 16:05:00|8.03|7.03|8.03|7.03|8.07|7.07|8.01|7.01|0
1758557400000|2025-09-22 16:10:00|8.04|7.04|8.02|7.02|8.04|7.04|8|7|0
1758557700000|2025-09-22 16:15:00|8.03|7.03|8.04|7.04|8.05|7.05|7.97|6.97|0
1758558000000|2025-09-22 16:20:00|8.03|7.03|8.01|7.01|8.04|7.04|7.97|6.97|0
1758558300000|2025-09-22 16:25:00|8|7|7.93|6.93|8.03|7.03|7.92|6.92|0
1758558600000|2025-09-22 16:30:00|7.97|6.97|7.97|6.97|7.97|6.97|7.92|6.92|0
1758558900000|2025-09-22 16:35:00|7.96|6.96|7.92|6.92|7.99|6.99|7.92|6.92|0
1758559200000|2025-09-22 16:40:00|7.93|6.93|7.93|6.93|7.97|6.97|7.92|6.92|0
1758559500000|2025-09-22 16:45:00|7.94|6.94|8.02|7.02|8.03|7.03|7.91|6.91|0
1758559800000|2025-09-22 16:50:00|8.01|7.01|7.93|6.93|8.02|7.02|7.91|6.91|0
1758560100000|2025-09-22 16:55:00|7.92|6.92|7.93|6.93|7.94|6.94|7.91|6.91|0
1758560400000|2025-09-22 17:00:00|7.92|6.92|7.92|6.92|7.94|6.94|7.9|6.9|0
1758560700000|2025-09-22 17:05:00|7.93|6.93|7.92|6.92|7.94|6.94|7.92|6.92|0
1758561000000|2025-09-22 17:10:00|7.91|6.91|8.03|7.03|8.04|7.04|7.91|6.91|0
1758561300000|2025-09-22 17:15:00|8.02|7.02|7.98|6.98|8.04|7.04|7.98|6.98|0
1758561600000|2025-09-22 17:20:00|8.03|7.03|7.98|6.98|8.03|7.03|7.93|6.93|0
1758561900000|2025-09-22 17:25:00|8.02|7.02|7.97|6.97|8.03|7.03|7.96|6.96|0
1758562200000|2025-09-22 17:30:00|7.98|6.98|7.99|6.99|8.03|7.03|7.92|6.92|0
1758562500000|2025-09-22 17:35:00|7.98|6.98|8.02|7.02|8.03|7.03|7.97|6.97|0
1758562800000|2025-09-22 17:40:00|8.03|7.03|7.97|6.97|8.03|7.03|7.96|6.96|0
1758563100000|2025-09-22 17:45:00|7.98|6.98|7.98|6.98|8.03|7.03|7.97|6.97|0
1758563400000|2025-09-22 17:50:00|7.97|6.97|8.03|7.03|8.04|7.04|7.97|6.97|0
1758563700000|2025-09-22 17:55:00|8.04|7.04|8.02|7.02|8.05|7.05|8.02|7.02|0
1758564000000|2025-09-22 18:00:00|8.01|7.01|8.03|7.03|8.04|7.04|8.01|7.01|0
1758564300000|2025-09-22 18:05:00|8.02|7.02|8.02|7.02|8.12|7.12|8.02|7.02|0
1758564600000|2025-09-22 18:10:00|8.03|7.03|8.02|7.02|8.04|7.04|8.01|7.01|0
1758564900000|2025-09-22 18:15:00|8.03|7.03|7.93|6.93|8.03|7.03|7.91|6.91|0
1758565200000|2025-09-22 18:20:00|7.94|6.94|7.93|6.93|7.98|6.98|7.93|6.93|0
1758565500000|2025-09-22 18:25:00|7.92|6.92|8.03|7.03|8.03|7.03|7.91|6.91|0
1758565800000|2025-09-22 18:30:00|8.02|7.02|7.97|6.97|8.02|7.02|7.92|6.92|0
1758566100000|2025-09-22 18:35:00|7.96|6.96|7.98|6.98|7.98|6.98|7.96|6.96|0
1758566400000|2025-09-22 18:40:00|7.97|6.97|7.98|6.98|7.99|6.99|7.95|6.95|0
1758566700000|2025-09-22 18:45:00|7.97|6.97|7.98|6.98|7.99|6.99|7.92|6.92|0
1758567000000|2025-09-22 18:50:00|7.97|6.97|8.03|7.03|8.03|7.03|7.96|6.96|0
1758567300000|2025-09-22 18:55:00|8.02|7.02|8.02|7.02|8.03|7.03|8.01|7.01|0
1758567600000|2025-09-22 19:00:00|8.01|7.01|7.97|6.97|8.03|7.03|7.93|6.93|0
1758567900000|2025-09-22 19:05:00|7.98|6.98|7.98|6.98|8.03|7.03|7.96|6.96|0
1758568200000|2025-09-22 19:10:00|7.97|6.97|8.03|7.03|8.03|7.03|7.96|6.96|0
1758568500000|2025-09-22 19:15:00|8.02|7.02|8.03|7.03|8.05|7.05|8.01|7.01|0
1758568800000|2025-09-22 19:20:00|8.04|7.04|8.03|7.03|8.04|7.04|8.01|7.01|0
1758569100000|2025-09-22 19:25:00|8.02|7.02|8.03|7.03|8.04|7.04|8.01|7.01|0
1758569400000|2025-09-22 19:30:00|8.04|7.04|8.03|7.03|8.04|7.04|8.01|7.01|0
1758569700000|2025-09-22 19:35:00|8.08|7.08|8.07|7.07|8.13|7.13|8.07|7.07|0
1758570000000|2025-09-22 19:40:00|8.06|7.06|8.07|7.07|8.08|7.08|8.02|7.02|0
1758570300000|2025-09-22 19:45:00|8.06|7.06|7.97|6.97|8.06|7.06|7.97|6.97|0
1758570600000|2025-09-22 19:50:00|7.96|6.96|7.98|6.98|8.04|7.04|7.96|6.96|0
1758570900000|2025-09-22 19:55:00|7.99|6.99|8.04|7.04|8.05|7.05|7.98|6.98|0
1758571200000|2025-09-22 20:00:00|8.1|7.1|8.07|7.07|8.11|7.11|8.06|7.06|0
1758571500000|2025-09-22 20:05:00|8.08|7.08|8.12|7.12|8.14|7.14|8.07|7.07|0
1758571800000|2025-09-22 20:10:00|8.13|7.13|8.17|7.17|8.19|7.19|8.12|7.12|0
1758572100000|2025-09-22 20:15:00|8.18|7.18|8.18|7.18|8.19|7.19|8.16|7.16|0
1758572400000|2025-09-22 20:20:00|8.19|7.19|8.18|7.18|8.19|7.19|8.16|7.16|0
1758572700000|2025-09-22 20:25:00|8.17|7.17|8.18|7.18|8.19|7.19|8.17|7.17|0
1758573000000|2025-09-22 20:30:00|8.17|7.17|8.17|7.17|8.19|7.19|8.17|7.17|0
1758573300000|2025-09-22 20:35:00|8.18|7.18|8.17|7.17|8.18|7.18|8.17|7.17|0
1758573600000|2025-09-22 20:40:00|8.18|7.18|8.17|7.17|8.18|7.18|8.17|7.17|0
1758573900000|2025-09-22 20:45:00|8.18|7.18|8.16|7.16|8.18|7.18|8.16|7.16|0
1758574200000|2025-09-22 20:50:00|8.17|7.17|8.18|7.18|8.18|7.18|8.16|7.16|0
1758574500000|2025-09-22 20:55:00|8.58|6.78|8.58|6.78|8.59|6.79|8.57|6.77|0
1758574800000|2025-09-22 21:00:00|8.6|6.8|8.57|6.77|8.6|6.8|8.57|6.77|0
1758575400000|2025-09-22 21:10:00|8.56|6.76|8.56|6.76|8.57|6.77|8.56|6.76|0
1758575700000|2025-09-22 21:15:00|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1758576000000|2025-09-22 21:20:00|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1758576900000|2025-09-22 21:35:00|8.56|6.76|8.56|6.76|8.57|6.77|8.56|6.76|0
1758577500000|2025-09-22 21:45:00|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1758578100000|2025-09-22 21:55:00|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1758578400000|2025-09-22 22:00:00|8.56|6.76|8.57|6.77|8.59|6.79|8.55|6.75|0
1758578700000|2025-09-22 22:05:00|8.56|6.76|8.59|6.79|8.59|6.79|8.56|6.76|0
1758579000000|2025-09-22 22:10:00|8.6|6.8|8.6|6.8|8.61|6.81|8.59|6.79|0
1758579300000|2025-09-22 22:15:00|8.59|6.79|8.59|6.79|8.61|6.81|8.59|6.79|0
1758579600000|2025-09-22 22:20:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1758579900000|2025-09-22 22:25:00|8.59|6.79|8.6|6.8|8.6|6.8|8.59|6.79|0
1758580200000|2025-09-22 22:30:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1758580500000|2025-09-22 22:35:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1758580800000|2025-09-22 22:40:00|8.59|6.79|8.61|6.81|8.61|6.81|8.59|6.79|0
1758581100000|2025-09-22 22:45:00|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1758581400000|2025-09-22 22:50:00|8.61|6.81|8.6|6.8|8.62|6.82|8.6|6.8|0
1758581700000|2025-09-22 22:55:00|8.59|6.79|8.58|6.78|8.6|6.8|8.57|6.77|0
1758582000000|2025-09-22 23:00:00|8.57|6.77|8.56|6.76|8.58|6.78|8.56|6.76|0
1758582300000|2025-09-22 23:05:00|8.57|6.77|8.57|6.77|8.57|6.77|8.56|6.76|0
1758582600000|2025-09-22 23:10:00|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1758582900000|2025-09-22 23:15:00|8.58|6.78|8.58|6.78|8.58|6.78|8.57|6.77|0
1758583200000|2025-09-22 23:20:00|8.57|6.77|8.58|6.78|8.58|6.78|8.57|6.77|0
1758583500000|2025-09-22 23:25:00|8.57|6.77|8.56|6.76|8.57|6.77|8.56|6.76|0
1758583800000|2025-09-22 23:30:00|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1758584100000|2025-09-22 23:35:00|8.56|6.76|8.55|6.75|8.56|6.76|8.54|6.74|0
1758584400000|2025-09-22 23:40:00|8.54|6.74|8.54|6.74|8.54|6.74|8.53|6.73|0
1758584700000|2025-09-22 23:45:00|8.53|6.73|8.52|6.72|8.54|6.74|8.52|6.72|0
1758585000000|2025-09-22 23:50:00|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1758585600000|2025-09-23 00:00:00|8.53|6.73|8.51|6.71|8.55|6.75|8.51|6.71|0
1758585900000|2025-09-23 00:05:00|8.52|6.72|8.54|6.74|8.54|6.74|8.51|6.71|0
1758586200000|2025-09-23 00:10:00|8.55|6.75|8.54|6.74|8.56|6.76|8.54|6.74|0
1758586500000|2025-09-23 00:15:00|8.53|6.73|8.18|7.18|8.53|7.19|8.13|6.73|0
1758586800000|2025-09-23 00:20:00|8.19|7.19|8.17|7.17|8.19|7.19|8.16|7.16|0
1758587100000|2025-09-23 00:25:00|8.18|7.18|8.18|7.18|8.18|7.18|8.17|7.17|0
1758587400000|2025-09-23 00:30:00|8.17|7.17|8.19|7.19|8.19|7.19|8.17|7.17|0
1758587700000|2025-09-23 00:35:00|8.18|7.18|8.18|7.18|8.18|7.18|8.17|7.17|0
1758588000000|2025-09-23 00:40:00|8.17|7.17|8.17|7.17|8.18|7.18|8.17|7.17|0
1758588300000|2025-09-23 00:45:00|8.18|7.18|8.17|7.17|8.18|7.18|8.16|7.16|0
1758588600000|2025-09-23 00:50:00|8.18|7.18|8.14|7.14|8.18|7.18|8.13|7.13|0
1758588900000|2025-09-23 00:55:00|8.13|7.13|8.13|7.13|8.14|7.14|8.12|7.12|0
1758589200000|2025-09-23 01:00:00|8.12|7.12|8.18|7.18|8.19|7.19|8.12|7.12|0
1758589500000|2025-09-23 01:05:00|8.17|7.17|8.18|7.18|8.18|7.18|8.16|7.16|0
1758589800000|2025-09-23 01:10:00|8.17|7.17|8.17|7.17|8.17|7.17|8.16|7.16|0
1758590100000|2025-09-23 01:15:00|8.16|7.16|8.12|7.12|8.18|7.18|8.12|7.12|0
1758590400000|2025-09-23 01:20:00|8.13|7.13|8.12|7.12|8.13|7.13|8.12|7.12|0
1758590700000|2025-09-23 01:25:00|8.13|7.13|8.12|7.12|8.14|7.14|8.11|7.11|0
1758591000000|2025-09-23 01:30:00|8.13|7.13|8.13|7.13|8.13|7.13|8.11|7.11|0
1758591300000|2025-09-23 01:35:00|8.12|7.12|8.12|7.12|8.13|7.13|8.12|7.12|0
1758591600000|2025-09-23 01:40:00|8.13|7.13|8.13|7.13|8.14|7.14|8.13|7.13|0
1758591900000|2025-09-23 01:45:00|8.12|7.12|8.13|7.13|8.13|7.13|8.12|7.12|0
1758592200000|2025-09-23 01:50:00|8.14|7.14|8.12|7.12|8.14|7.14|8.12|7.12|0
1758592500000|2025-09-23 01:55:00|8.13|7.13|8.13|7.13|8.14|7.14|8.12|7.12|0
1758592800000|2025-09-23 02:00:00|8.12|7.12|8.12|7.12|8.13|7.13|8.12|7.12|0
1758593100000|2025-09-23 02:05:00|8.13|7.13|8.13|7.13|8.13|7.13|8.11|7.11|0
1758593400000|2025-09-23 02:10:00|8.12|7.12|8.12|7.12|8.13|7.13|8.11|7.11|0
1758593700000|2025-09-23 02:15:00|8.13|7.13|8.12|7.12|8.13|7.13|8.12|7.12|0
1758594000000|2025-09-23 02:20:00|8.13|7.13|8.13|7.13|8.13|7.13|8.13|7.13|0
1758594300000|2025-09-23 02:25:00|8.14|7.14|8.13|7.13|8.14|7.14|8.12|7.12|0
1758594600000|2025-09-23 02:30:00|8.12|7.12|8.12|7.12|8.13|7.13|8.12|7.12|0
1758594900000|2025-09-23 02:35:00|8.13|7.13|8.12|7.12|8.13|7.13|8.11|7.11|0
1758595200000|2025-09-23 02:40:00|8.11|7.11|8.17|7.17|8.17|7.17|8.11|7.11|0
1758595500000|2025-09-23 02:45:00|8.18|7.18|8.18|7.18|8.18|7.18|8.18|7.18|0
1758595800000|2025-09-23 02:50:00|8.19|7.19|8.18|7.18|8.19|7.19|8.18|7.18|0
1758596100000|2025-09-23 02:55:00|8.23|7.23|8.23|7.23|8.24|7.24|8.18|7.18|0
1758596400000|2025-09-23 03:00:00|8.22|7.22|8.22|7.22|8.23|7.23|8.22|7.22|0
1758596700000|2025-09-23 03:05:00|8.23|7.23|8.22|7.22|8.23|7.23|8.22|7.22|0
1758597000000|2025-09-23 03:10:00|8.23|7.23|8.23|7.23|8.23|7.23|8.22|7.22|0
1758597300000|2025-09-23 03:15:00|8.22|7.22|8.21|7.21|8.23|7.23|8.21|7.21|0
1758597600000|2025-09-23 03:20:00|8.22|7.22|8.23|7.23|8.24|7.24|8.21|7.21|0
1758597900000|2025-09-23 03:25:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758598200000|2025-09-23 03:30:00|8.24|7.24|8.23|7.23|8.24|7.24|8.22|7.22|0
1758598800000|2025-09-23 03:40:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758599100000|2025-09-23 03:45:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758599400000|2025-09-23 03:50:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758599700000|2025-09-23 03:55:00|8.22|7.22|8.22|7.22|8.22|7.22|8.22|7.22|0
1758600000000|2025-09-23 04:00:00|8.23|7.23|8.22|7.22|8.24|7.24|8.22|7.22|0
1758600300000|2025-09-23 04:05:00|8.23|7.23|8.23|7.23|8.24|7.24|8.22|7.22|0
1758600600000|2025-09-23 04:10:00|8.22|7.22|8.22|7.22|8.23|7.23|8.22|7.22|0
1758600900000|2025-09-23 04:15:00|8.23|7.23|8.23|7.23|8.23|7.23|8.21|7.21|0
1758601200000|2025-09-23 04:20:00|8.24|7.24|8.23|7.23|8.24|7.24|8.22|7.22|0
1758601500000|2025-09-23 04:25:00|8.24|7.24|8.23|7.23|8.24|7.24|8.21|7.21|0
1758601800000|2025-09-23 04:30:00|8.24|7.24|8.23|7.23|8.24|7.24|8.22|7.22|0
1758602100000|2025-09-23 04:35:00|8.22|7.22|8.23|7.23|8.23|7.23|8.21|7.21|0
1758602400000|2025-09-23 04:40:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758602700000|2025-09-23 04:45:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758603000000|2025-09-23 04:50:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758603300000|2025-09-23 04:55:00|8.22|7.22|8.23|7.23|8.23|7.23|8.22|7.22|0
1758603600000|2025-09-23 05:00:00|8.21|7.21|8.23|7.23|8.23|7.23|8.2|7.2|0
1758603900000|2025-09-23 05:05:00|8.22|7.22|8.23|7.23|8.23|7.23|8.21|7.21|0
1758604200000|2025-09-23 05:10:00|8.22|7.22|8.23|7.23|8.23|7.23|8.21|7.21|0
1758604500000|2025-09-23 05:15:00|8.24|7.24|8.22|7.22|8.24|7.24|8.22|7.22|0
1758604800000|2025-09-23 05:20:00|8.21|7.21|8.17|7.17|8.23|7.23|8.17|7.17|0
1758605100000|2025-09-23 05:25:00|8.18|7.18|8.18|7.18|8.18|7.18|8.17|7.17|0
1758605400000|2025-09-23 05:30:00|8.17|7.17|8.17|7.17|8.18|7.18|8.16|7.16|0
1758605700000|2025-09-23 05:35:00|8.18|7.18|8.18|7.18|8.18|7.18|8.16|7.16|0
1758606000000|2025-09-23 05:40:00|8.17|7.17|8.17|7.17|8.18|7.18|8.17|7.17|0
1758606300000|2025-09-23 05:45:00|8.13|7.13|8.13|7.13|8.14|7.14|8.12|7.12|0
1758606600000|2025-09-23 05:50:00|8.12|7.12|8.13|7.13|8.13|7.13|8.12|7.12|0
1758606900000|2025-09-23 05:55:00|8.14|7.14|8.14|7.14|8.15|7.15|8.13|7.13|0
1758607200000|2025-09-23 06:00:00|8.12|7.12|8.13|7.13|8.14|7.14|8.11|7.11|0
1758607500000|2025-09-23 06:05:00|8.12|7.12|8.12|7.12|8.13|7.13|8.12|7.12|0
1758607800000|2025-09-23 06:10:00|8.13|7.13|8.13|7.13|8.14|7.14|8.11|7.11|0
1758608100000|2025-09-23 06:15:00|8.12|7.12|8.13|7.13|8.13|7.13|8.11|7.11|0
1758608400000|2025-09-23 06:20:00|8.14|7.14|8.12|7.12|8.14|7.14|8.11|7.11|0
1758608700000|2025-09-23 06:25:00|8.11|7.11|8.12|7.12|8.13|7.13|8.11|7.11|0
1758609000000|2025-09-23 06:30:00|8.13|7.13|8.12|7.12|8.13|7.13|8.12|7.12|0
1758609300000|2025-09-23 06:35:00|8.11|7.11|8.13|7.13|8.14|7.14|8.11|7.11|0
1758609600000|2025-09-23 06:40:00|8.14|7.14|8.12|7.12|8.14|7.14|8.11|7.11|0
1758609900000|2025-09-23 06:45:00|8.13|7.13|8.11|7.11|8.13|7.13|8.11|7.11|0
1758610200000|2025-09-23 06:50:00|8.12|7.12|8.13|7.13|8.13|7.13|8.12|7.12|0
1758610500000|2025-09-23 06:55:00|8.12|7.12|8.11|7.11|8.14|7.14|8.11|7.11|0
1758610800000|2025-09-23 07:00:00|8.12|7.12|8.13|7.13|8.14|7.14|8.1|7.1|0
1758611100000|2025-09-23 07:05:00|8.12|7.12|8.13|7.13|8.14|7.14|8.12|7.12|0
1758611400000|2025-09-23 07:10:00|8.12|7.12|8.13|7.13|8.14|7.14|8.11|7.11|0
1758611700000|2025-09-23 07:15:00|8.14|7.14|8.13|7.13|8.14|7.14|8.11|7.11|0
1758612000000|2025-09-23 07:20:00|8.14|7.14|8.13|7.13|8.14|7.14|8.11|7.11|0
1758612300000|2025-09-23 07:25:00|8.12|7.12|8.12|7.12|8.14|7.14|8.12|7.12|0
1758612600000|2025-09-23 07:30:00|8.11|7.11|8.12|7.12|8.13|7.13|8.11|7.11|0
1758612900000|2025-09-23 07:35:00|8.11|7.11|8.13|7.13|8.14|7.14|8.11|7.11|0
1758613200000|2025-09-23 07:40:00|8.12|7.12|8.07|7.07|8.13|7.13|8.03|7.03|0
1758613500000|2025-09-23 07:45:00|8.06|7.06|8.07|7.07|8.09|7.09|8.05|7.05|0
1758613800000|2025-09-23 07:50:00|8.08|7.08|8.13|7.13|8.13|7.13|8.06|7.06|0
1758614100000|2025-09-23 07:55:00|8.12|7.12|8.18|7.18|8.18|7.18|8.11|7.11|0
1758614400000|2025-09-23 08:00:00|8.23|7.23|8.17|7.17|8.23|7.23|8.16|7.16|0
1758614700000|2025-09-23 08:05:00|8.18|7.18|8.17|7.17|8.19|7.19|8.16|7.16|0
1758615000000|2025-09-23 08:10:00|8.18|7.18|8.18|7.18|8.18|7.18|8.16|7.16|0
1758615300000|2025-09-23 08:15:00|8.17|7.17|8.13|7.13|8.18|7.18|8.12|7.12|0
1758615600000|2025-09-23 08:20:00|8.12|7.12|8.18|7.18|8.19|7.19|8.12|7.12|0
1758615900000|2025-09-23 08:25:00|8.17|7.17|8.13|7.13|8.17|7.17|8.12|7.12|0
1758616200000|2025-09-23 08:30:00|8.12|7.12|8.13|7.13|8.2|7.2|8.12|7.12|0
1758616500000|2025-09-23 08:35:00|8.14|7.14|8.13|7.13|8.14|7.14|8.11|7.11|0
1758616800000|2025-09-23 08:40:00|8.12|7.12|8.13|7.13|8.18|7.18|8.07|7.07|0
1758617100000|2025-09-23 08:45:00|8.12|7.12|8.13|7.13|8.14|7.14|8.12|7.12|0
1758617400000|2025-09-23 08:50:00|8.14|7.14|8.13|7.13|8.14|7.14|8.11|7.11|0
1758617700000|2025-09-23 08:55:00|8.12|7.12|8.13|7.13|8.18|7.18|8.12|7.12|0
1758618000000|2025-09-23 09:00:00|8.12|7.12|8.12|7.12|8.14|7.14|8.12|7.12|0
1758618300000|2025-09-23 09:05:00|8.13|7.13|8.12|7.12|8.13|7.13|8.11|7.11|0
1758618600000|2025-09-23 09:10:00|8.13|7.13|8.12|7.12|8.13|7.13|8.11|7.11|0
1758618900000|2025-09-23 09:15:00|8.13|7.13|8.13|7.13|8.13|7.13|8.12|7.12|0
1758619200000|2025-09-23 09:20:00|8.12|7.12|8.13|7.13|8.13|7.13|8.12|7.12|0
1758619500000|2025-09-23 09:25:00|8.12|7.12|8.13|7.13|8.13|7.13|8.12|7.12|0
1758619800000|2025-09-23 09:30:00|8.12|7.12|8.13|7.13|8.13|7.13|8.11|7.11|0
1758620100000|2025-09-23 09:35:00|8.12|7.12|8.12|7.12|8.14|7.14|8.12|7.12|0
1758620400000|2025-09-23 09:40:00|8.13|7.13|8.13|7.13|8.13|7.13|8.13|7.13|0
1758620700000|2025-09-23 09:45:00|8.14|7.14|8.13|7.13|8.14|7.14|8.13|7.13|0
1758621000000|2025-09-23 09:50:00|8.14|7.14|8.13|7.13|8.14|7.14|8.12|7.12|0
1758621300000|2025-09-23 09:55:00|8.12|7.12|8.12|7.12|8.13|7.13|8.12|7.12|0
1758621600000|2025-09-23 10:00:00|8.13|7.13|8.13|7.13|8.14|7.14|8.12|7.12|0
1758621900000|2025-09-23 10:05:00|8.12|7.12|8.12|7.12|8.14|7.14|8.11|7.11|0
1758622200000|2025-09-23 10:10:00|8.13|7.13|8.13|7.13|8.13|7.13|8.12|7.12|0
1758622500000|2025-09-23 10:15:00|8.12|7.12|8.12|7.12|8.14|7.14|8.12|7.12|0
1758622800000|2025-09-23 10:20:00|8.13|7.13|8.13|7.13|8.14|7.14|8.13|7.13|0
1758623100000|2025-09-23 10:25:00|8.12|7.12|8.13|7.13|8.14|7.14|8.12|7.12|0
1758623400000|2025-09-23 10:30:00|8.14|7.14|8.13|7.13|8.14|7.14|8.12|7.12|0
1758623700000|2025-09-23 10:35:00|8.14|7.14|8.14|7.14|8.14|7.14|8.13|7.13|0
1758624000000|2025-09-23 10:40:00|8.13|7.13|8.13|7.13|8.14|7.14|8.11|7.11|0
1758624300000|2025-09-23 10:45:00|8.12|7.12|8.11|7.11|8.13|7.13|8.11|7.11|0
1758624600000|2025-09-23 10:50:00|8.13|7.13|8.13|7.13|8.13|7.13|8.11|7.11|0
1758624900000|2025-09-23 10:55:00|8.12|7.12|8.13|7.13|8.13|7.13|8.12|7.12|0
1758625200000|2025-09-23 11:00:00|8.14|7.14|8.13|7.13|8.14|7.14|8.12|7.12|0
1758625500000|2025-09-23 11:05:00|8.12|7.12|8.12|7.12|8.23|7.23|8.12|7.12|0
1758625800000|2025-09-23 11:10:00|8.13|7.13|8.22|7.22|8.22|7.22|8.12|7.12|0
1758626100000|2025-09-23 11:15:00|8.23|7.23|8.23|7.23|8.23|7.23|8.17|7.17|0
1758626400000|2025-09-23 11:20:00|8.22|7.22|8.12|7.12|8.23|7.23|8.12|7.12|0
1758626700000|2025-09-23 11:25:00|8.13|7.13|8.08|7.08|8.13|7.13|8.08|7.08|0
1758627000000|2025-09-23 11:30:00|8.07|7.07|8.03|7.03|8.07|7.07|8.02|7.02|0
1758627300000|2025-09-23 11:35:00|8.02|7.02|8.02|7.02|8.07|7.07|8.01|7.01|0
1758627600000|2025-09-23 11:40:00|8.03|7.03|8.03|7.03|8.03|7.03|8.01|7.01|0
1758627900000|2025-09-23 11:45:00|8.02|7.02|8.02|7.02|8.03|7.03|8.01|7.01|0
1758628200000|2025-09-23 11:50:00|8.03|7.03|7.98|6.98|8.03|7.03|7.97|6.97|0
1758628500000|2025-09-23 11:55:00|7.97|6.97|7.97|6.97|7.98|6.98|7.97|6.97|0
1758628800000|2025-09-23 12:00:00|8.77|7.77|7.98|6.98|8.77|7.77|7.97|6.97|0
1758629100000|2025-09-23 12:05:00|7.97|6.97|7.98|6.98|7.98|6.98|7.96|6.96|0
1758629400000|2025-09-23 12:10:00|7.97|6.97|7.98|6.98|7.98|6.98|7.96|6.96|0
1758629700000|2025-09-23 12:15:00|7.97|6.97|7.98|6.98|7.99|6.99|7.96|6.96|0
1758630000000|2025-09-23 12:20:00|7.97|6.97|7.97|6.97|7.99|6.99|7.97|6.97|0
1758630300000|2025-09-23 12:25:00|7.96|6.96|7.98|6.98|7.99|6.99|7.96|6.96|0
1758630600000|2025-09-23 12:30:00|8.77|7.77|7.97|6.97|8.8|7.8|7.96|6.96|0
1758630900000|2025-09-23 12:35:00|7.98|6.98|7.98|6.98|7.98|6.98|7.96|6.96|0
1758631200000|2025-09-23 12:40:00|7.97|6.97|7.97|6.97|7.98|6.98|7.96|6.96|0
1758631500000|2025-09-23 12:45:00|7.98|6.98|7.97|6.97|7.98|6.98|7.97|6.97|0
1758631800000|2025-09-23 12:50:00|7.98|6.98|7.97|6.97|7.98|6.98|7.96|6.96|0
1758632100000|2025-09-23 12:55:00|7.96|6.96|7.97|6.97|7.99|6.99|7.96|6.96|0
1758632400000|2025-09-23 13:00:00|8.74|7.74|7.98|6.98|8.74|7.74|7.97|6.97|0
1758632700000|2025-09-23 13:05:00|7.97|6.97|7.99|6.99|7.99|6.99|7.97|6.97|0
1758633000000|2025-09-23 13:10:00|7.97|6.97|7.98|6.98|7.98|6.98|7.97|6.97|0
1758633300000|2025-09-23 13:15:00|7.99|6.99|7.97|6.97|7.99|6.99|7.96|6.96|0
1758633600000|2025-09-23 13:20:00|7.98|6.98|7.98|6.98|7.99|6.99|7.97|6.97|0
1758633900000|2025-09-23 13:25:00|8.76|7.76|8.75|7.75|8.77|7.77|8.74|7.74|0
1758634200000|2025-09-23 13:30:00|8.76|7.76|7.99|6.99|8.77|7.77|7.96|6.96|0
1758634500000|2025-09-23 13:35:00|7.98|6.98|7.97|6.97|8.03|7.03|7.96|6.96|0
1758634800000|2025-09-23 13:40:00|7.99|6.99|8.02|7.02|8.05|7.05|7.93|6.93|0
1758635100000|2025-09-23 13:45:00|8.03|7.03|8.03|7.03|8.05|7.05|7.99|6.99|0
1758635400000|2025-09-23 13:50:00|8.04|7.04|8.03|7.03|8.06|7.06|8|7|0
1758635700000|2025-09-23 13:55:00|8.07|7.07|8.07|7.07|8.14|7.14|8.01|7.01|0
1758636000000|2025-09-23 14:00:00|8.09|7.09|8.13|7.13|8.15|7.15|8.08|7.08|0
1758636300000|2025-09-23 14:05:00|8.14|7.14|8.07|7.07|8.15|7.15|8.07|7.07|0
1758636600000|2025-09-23 14:10:00|8.02|7.02|8.07|7.07|8.11|7.11|8.01|7.01|0
1758636900000|2025-09-23 14:15:00|8.08|7.08|8.13|7.13|8.14|7.14|8.07|7.07|0
1758637200000|2025-09-23 14:20:00|8.12|7.12|8.14|7.14|8.15|7.15|8.11|7.11|0
1758637500000|2025-09-23 14:25:00|8.23|7.23|8.17|7.17|8.24|7.24|8.16|7.16|0
1758637800000|2025-09-23 14:30:00|8.16|7.16|8.23|7.23|8.25|7.25|8.12|7.12|0
1758638100000|2025-09-23 14:35:00|8.24|7.24|8.22|7.22|8.25|7.25|8.21|7.21|0
1758638400000|2025-09-23 14:40:00|8.23|7.23|8.24|7.24|8.25|7.25|8.11|7.11|0
1758638700000|2025-09-23 14:45:00|8.23|7.23|8.14|7.14|8.24|7.24|8.12|7.12|0
1758639000000|2025-09-23 14:50:00|8.13|7.13|8.12|7.12|8.18|7.18|8.11|7.11|0
1758639300000|2025-09-23 14:55:00|8.11|7.11|8.13|7.13|8.15|7.15|8.11|7.11|0
1758639600000|2025-09-23 15:00:00|8.15|7.15|8.13|7.13|8.15|7.15|8.11|7.11|0
1758639900000|2025-09-23 15:05:00|8.14|7.14|8.12|7.12|8.15|7.15|8.11|7.11|0
1758640200000|2025-09-23 15:10:00|8.11|7.11|8.03|7.03|8.14|7.14|8.02|7.02|0
1758640500000|2025-09-23 15:15:00|8.02|7.02|8.02|7.02|8.13|7.13|8.01|7.01|0
1758640800000|2025-09-23 15:20:00|8.03|7.03|8.03|7.03|8.04|7.04|8.02|7.02|0
1758641100000|2025-09-23 15:25:00|8.04|7.04|8.13|7.13|8.14|7.14|8.03|7.03|0
1758641400000|2025-09-23 15:30:00|8.12|7.12|8.13|7.13|8.14|7.14|8.11|7.11|0
1758641700000|2025-09-23 15:35:00|8.12|7.12|8.13|7.13|8.14|7.14|8.11|7.11|0
1758642000000|2025-09-23 15:40:00|8.14|7.14|8.13|7.13|8.23|7.23|8.12|7.12|0
1758642300000|2025-09-23 15:45:00|8.12|7.12|8.13|7.13|8.15|7.15|8.11|7.11|0
1758642600000|2025-09-23 15:50:00|8.12|7.12|8.12|7.12|8.14|7.14|8.11|7.11|0
1758642900000|2025-09-23 15:55:00|8.11|7.11|8.23|7.23|8.23|7.23|8.11|7.11|0
1758643200000|2025-09-23 16:00:00|8.22|7.22|8.22|7.22|8.23|7.23|8.16|7.16|0
1758643500000|2025-09-23 16:05:00|8.23|7.23|8.22|7.22|8.25|7.25|8.17|7.17|0
1758643800000|2025-09-23 16:10:00|8.23|7.23|8.21|7.21|8.25|7.25|8.21|7.21|0
1758644100000|2025-09-23 16:15:00|8.22|7.22|8.22|7.22|8.33|7.33|8.21|7.21|0
1758644400000|2025-09-23 16:20:00|8.23|7.23|8.23|7.23|8.24|7.24|8.22|7.22|0
1758644700000|2025-09-23 16:25:00|8.24|7.24|8.33|7.33|8.33|7.33|8.21|7.21|0
1758645000000|2025-09-23 16:30:00|8.34|7.34|8.28|7.28|8.34|7.34|8.26|7.26|0
1758645300000|2025-09-23 16:35:00|8.34|7.34|8.22|7.22|8.37|7.37|8.22|7.22|0
1758645600000|2025-09-23 16:40:00|8.23|7.23|8.23|7.23|8.31|7.31|8.22|7.22|0
1758645900000|2025-09-23 16:45:00|8.22|7.22|8.17|7.17|8.24|7.24|8.16|7.16|0
1758646200000|2025-09-23 16:50:00|8.18|7.18|8.23|7.23|8.23|7.23|8.16|7.16|0
1758646500000|2025-09-23 16:55:00|8.24|7.24|8.27|7.27|8.33|7.33|8.21|7.21|0
1758646800000|2025-09-23 17:00:00|8.28|7.28|8.33|7.33|8.37|7.37|8.22|7.22|0
1758647100000|2025-09-23 17:05:00|8.32|7.32|8.28|7.28|8.35|7.35|8.27|7.27|0
1758647400000|2025-09-23 17:10:00|8.29|7.29|8.32|7.32|8.35|7.35|8.29|7.29|0
1758647700000|2025-09-23 17:15:00|8.33|7.33|8.33|7.33|8.34|7.34|8.31|7.31|0
1758648000000|2025-09-23 17:20:00|8.34|7.34|8.33|7.33|8.39|7.39|8.31|7.31|0
1758648300000|2025-09-23 17:25:00|8.32|7.32|8.48|7.48|8.5|7.5|8.32|7.32|0
1758648600000|2025-09-23 17:30:00|8.49|7.49|8.59|7.59|8.59|7.59|8.47|7.47|0
1758648900000|2025-09-23 17:35:00|8.58|7.58|8.77|7.77|8.81|7.81|8.57|7.57|0
1758649200000|2025-09-23 17:40:00|8.76|7.76|8.78|7.78|8.94|7.94|8.7|7.7|0
1758649500000|2025-09-23 17:45:00|8.77|7.77|8.63|7.63|8.88|7.88|8.62|7.62|0
1758649800000|2025-09-23 17:50:00|8.64|7.64|8.78|7.78|8.8|7.8|8.63|7.63|0
1758650100000|2025-09-23 17:55:00|8.79|7.79|8.7|7.7|8.81|7.81|8.66|7.66|0
1758650400000|2025-09-23 18:00:00|8.68|7.68|8.79|7.79|8.79|7.79|8.68|7.68|0
1758650700000|2025-09-23 18:05:00|8.78|7.78|8.73|7.73|8.8|7.8|8.71|7.71|0
1758651000000|2025-09-23 18:10:00|8.74|7.74|8.77|7.77|8.79|7.79|8.71|7.71|0
1758651300000|2025-09-23 18:15:00|8.78|7.78|8.87|7.87|8.87|7.87|8.76|7.76|0
1758651600000|2025-09-23 18:20:00|8.86|7.86|8.82|7.82|8.89|7.89|8.8|7.8|0
1758651900000|2025-09-23 18:25:00|8.81|7.81|8.83|7.83|8.85|7.85|8.78|7.78|0
1758652200000|2025-09-23 18:30:00|8.84|7.84|8.72|7.72|8.84|7.84|8.72|7.72|0
1758652500000|2025-09-23 18:35:00|8.77|7.77|8.83|7.83|8.85|7.85|8.75|7.75|0
1758652800000|2025-09-23 18:40:00|8.82|7.82|8.83|7.83|8.84|7.84|8.8|7.8|0
1758653100000|2025-09-23 18:45:00|8.82|7.82|8.87|7.87|8.87|7.87|8.81|7.81|0
1758653400000|2025-09-23 18:50:00|8.86|7.86|8.88|7.88|8.93|7.93|8.86|7.86|0
1758653700000|2025-09-23 18:55:00|8.87|7.87|8.97|7.97|8.98|7.98|8.86|7.86|0
1758654000000|2025-09-23 19:00:00|8.96|7.96|8.93|7.93|8.97|7.97|8.87|7.87|0
1758654300000|2025-09-23 19:05:00|8.92|7.92|8.97|7.97|8.98|7.98|8.9|7.9|0
1758654600000|2025-09-23 19:10:00|8.96|7.96|8.93|7.93|8.98|7.98|8.91|7.91|0
1758654900000|2025-09-23 19:15:00|8.92|7.92|8.87|7.87|8.93|7.93|8.86|7.86|0
1758655200000|2025-09-23 19:20:00|8.88|7.88|8.86|7.86|8.9|7.9|8.82|7.82|0
1758655500000|2025-09-23 19:25:00|8.87|7.87|8.88|7.88|8.93|7.93|8.85|7.85|0
1758655800000|2025-09-23 19:30:00|8.82|7.82|8.87|7.87|8.93|7.93|8.81|7.81|0
1758656100000|2025-09-23 19:35:00|8.86|7.86|8.86|7.86|8.9|7.9|8.84|7.84|0
1758656400000|2025-09-23 19:40:00|8.88|7.88|8.82|7.82|8.9|7.9|8.81|7.81|0
1758656700000|2025-09-23 19:45:00|8.81|7.81|8.78|7.78|8.84|7.84|8.76|7.76|0
1758657000000|2025-09-23 19:50:00|8.77|7.77|8.67|7.67|8.78|7.78|8.66|7.66|0
1758657300000|2025-09-23 19:55:00|8.69|7.69|8.7|7.7|8.75|7.75|8.63|7.63|0
1758657600000|2025-09-23 20:00:00|8.72|7.72|8.67|7.67|8.74|7.74|8.65|7.65|0
1758657900000|2025-09-23 20:05:00|8.68|7.68|8.72|7.72|8.74|7.74|8.67|7.67|0
1758658200000|2025-09-23 20:10:00|8.71|7.71|8.67|7.67|8.73|7.73|8.67|7.67|0
1758658500000|2025-09-23 20:15:00|8.68|7.68|8.69|7.69|8.69|7.69|8.67|7.67|0
1758658800000|2025-09-23 20:20:00|8.68|7.68|8.67|7.67|8.69|7.69|8.67|7.67|0
1758659100000|2025-09-23 20:25:00|8.68|7.68|8.67|7.67|8.68|7.68|8.66|7.66|0
1758659400000|2025-09-23 20:30:00|8.68|7.68|8.67|7.67|8.69|7.69|8.67|7.67|0
1758659700000|2025-09-23 20:35:00|8.66|7.66|8.67|7.67|8.68|7.68|8.66|7.66|0
1758660000000|2025-09-23 20:40:00|8.68|7.68|8.69|7.69|8.69|7.69|8.67|7.67|0
1758660300000|2025-09-23 20:45:00|8.68|7.68|8.78|7.78|8.78|7.78|8.67|7.67|0
1758660600000|2025-09-23 20:50:00|8.77|7.77|8.77|7.77|8.78|7.78|8.77|7.77|0
1758660900000|2025-09-23 20:55:00|9.17|7.37|9.16|7.36|9.17|7.37|9.16|7.36|0
1758661200000|2025-09-23 21:00:00|9.17|7.37|9.11|7.31|9.17|7.37|9.1|7.3|0
1758661500000|2025-09-23 21:05:00|9.12|7.32|9.11|7.31|9.13|7.33|9.09|7.29|0
1758661800000|2025-09-23 21:10:00|9.1|7.3|9.11|7.31|9.12|7.32|9.1|7.3|0
1758662100000|2025-09-23 21:15:00|9.12|7.32|9.11|7.31|9.13|7.33|9.1|7.3|0
1758662400000|2025-09-23 21:20:00|9.1|7.3|9.1|7.3|9.11|7.31|9.1|7.3|0
1758662700000|2025-09-23 21:25:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1758663000000|2025-09-23 21:30:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1758663300000|2025-09-23 21:35:00|9.09|7.29|9.09|7.29|9.09|7.29|9.08|7.28|0
1758663600000|2025-09-23 21:40:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1758664200000|2025-09-23 21:50:00|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1758664500000|2025-09-23 21:55:00|9.11|7.31|9.1|7.3|9.12|7.32|9.1|7.3|0
1758664800000|2025-09-23 22:00:00|9.12|7.32|9.09|7.29|9.13|7.33|9.09|7.29|0
1758665100000|2025-09-23 22:05:00|9.08|7.28|9.07|7.27|9.08|7.28|9.06|7.26|0
1758665400000|2025-09-23 22:10:00|9.06|7.26|9.07|7.27|9.07|7.27|9.05|7.25|0
1758665700000|2025-09-23 22:15:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1758666000000|2025-09-23 22:20:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1758666300000|2025-09-23 22:25:00|9.11|7.31|9.11|7.31|9.11|7.31|9.1|7.3|0
1758666600000|2025-09-23 22:30:00|9.1|7.3|9.1|7.3|9.11|7.31|9.1|7.3|0
1758666900000|2025-09-23 22:35:00|9.11|7.31|9.1|7.3|9.11|7.31|9.09|7.29|0
1758667200000|2025-09-23 22:40:00|9.09|7.29|9.09|7.29|9.09|7.29|9.08|7.28|0
1758667500000|2025-09-23 22:45:00|9.08|7.28|9.07|7.27|9.09|7.29|9.07|7.27|0
1758667800000|2025-09-23 22:50:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1758668100000|2025-09-23 22:55:00|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1758668400000|2025-09-23 23:00:00|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1758668700000|2025-09-23 23:05:00|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1758669000000|2025-09-23 23:10:00|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1758669300000|2025-09-23 23:15:00|9.08|7.28|9.09|7.29|9.09|7.29|9.07|7.27|0
1758669900000|2025-09-23 23:25:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1758670200000|2025-09-23 23:30:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1758670500000|2025-09-23 23:35:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1758670800000|2025-09-23 23:40:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1758671100000|2025-09-23 23:45:00|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1758671400000|2025-09-23 23:50:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1758671700000|2025-09-23 23:55:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1758672000000|2025-09-24 00:00:00|9.09|7.29|9.11|7.31|9.12|7.32|9.09|7.29|0
1758672300000|2025-09-24 00:05:00|9.12|7.32|9.18|7.38|9.19|7.39|9.12|7.32|0
1758672600000|2025-09-24 00:10:00|9.17|7.37|9.15|7.35|9.18|7.38|9.14|7.34|0
1758672900000|2025-09-24 00:15:00|8.75|7.75|8.73|7.73|8.75|7.75|8.71|7.71|0
1758673200000|2025-09-24 00:20:00|8.72|7.72|8.72|7.72|8.73|7.73|8.71|7.71|0
1758673500000|2025-09-24 00:25:00|8.73|7.73|8.72|7.72|8.74|7.74|8.71|7.71|0
1758673800000|2025-09-24 00:30:00|8.73|7.73|8.72|7.72|8.74|7.74|8.71|7.71|0
1758674100000|2025-09-24 00:35:00|8.73|7.73|8.72|7.72|8.74|7.74|8.71|7.71|0
1758674400000|2025-09-24 00:40:00|8.71|7.71|8.71|7.71|8.72|7.72|8.71|7.71|0
1758674700000|2025-09-24 00:45:00|8.73|7.73|8.73|7.73|8.73|7.73|8.71|7.71|0
1758675000000|2025-09-24 00:50:00|8.72|7.72|8.73|7.73|8.74|7.74|8.72|7.72|0
1758675300000|2025-09-24 00:55:00|8.72|7.72|8.72|7.72|8.73|7.73|8.72|7.72|0
1758675600000|2025-09-24 01:00:00|8.73|7.73|8.74|7.74|8.74|7.74|8.71|7.71|0
1758675900000|2025-09-24 01:05:00|8.73|7.73|8.73|7.73|8.74|7.74|8.71|7.71|0
1758676200000|2025-09-24 01:10:00|8.74|7.74|8.73|7.73|8.74|7.74|8.72|7.72|0
1758676500000|2025-09-24 01:15:00|8.74|7.74|8.73|7.73|8.74|7.74|8.71|7.71|0
1758676800000|2025-09-24 01:20:00|8.74|7.74|8.72|7.72|8.74|7.74|8.72|7.72|0
1758677100000|2025-09-24 01:25:00|8.71|7.71|8.72|7.72|8.73|7.73|8.71|7.71|0
1758677400000|2025-09-24 01:30:00|8.71|7.71|8.73|7.73|8.73|7.73|8.7|7.7|0
1758677700000|2025-09-24 01:35:00|8.72|7.72|8.72|7.72|8.73|7.73|8.71|7.71|0
1758678000000|2025-09-24 01:40:00|8.71|7.71|8.73|7.73|8.74|7.74|8.71|7.71|0
1758678300000|2025-09-24 01:45:00|8.74|7.74|8.72|7.72|8.74|7.74|8.72|7.72|0
1758678600000|2025-09-24 01:50:00|8.73|7.73|8.73|7.73|8.73|7.73|8.71|7.71|0
1758678900000|2025-09-24 01:55:00|8.74|7.74|8.72|7.72|8.74|7.74|8.71|7.71|0
1758679200000|2025-09-24 02:00:00|8.73|7.73|8.73|7.73|8.73|7.73|8.71|7.71|0
1758679500000|2025-09-24 02:05:00|8.72|7.72|8.72|7.72|8.72|7.72|8.71|7.71|0
1758679800000|2025-09-24 02:10:00|8.71|7.71|8.72|7.72|8.72|7.72|8.71|7.71|0
1758680100000|2025-09-24 02:15:00|8.71|7.71|8.66|7.66|8.72|7.72|8.66|7.66|0
1758680400000|2025-09-24 02:20:00|8.67|7.67|8.68|7.68|8.68|7.68|8.65|7.65|0
1758680700000|2025-09-24 02:25:00|8.67|7.67|8.67|7.67|8.68|7.68|8.65|7.65|0
1758681000000|2025-09-24 02:30:00|8.66|7.66|8.68|7.68|8.68|7.68|8.65|7.65|0
1758681300000|2025-09-24 02:35:00|8.67|7.67|8.68|7.68|8.68|7.68|8.67|7.67|0
1758681600000|2025-09-24 02:40:00|8.67|7.67|8.67|7.67|8.68|7.68|8.66|7.66|0
1758681900000|2025-09-24 02:45:00|8.66|7.66|8.67|7.67|8.68|7.68|8.65|7.65|0
1758682200000|2025-09-24 02:50:00|8.66|7.66|8.66|7.66|8.67|7.67|8.66|7.66|0
1758682500000|2025-09-24 02:55:00|8.67|7.67|8.67|7.67|8.69|7.69|8.67|7.67|0
1758682800000|2025-09-24 03:00:00|8.68|7.68|8.66|7.66|8.68|7.68|8.66|7.66|0
1758683100000|2025-09-24 03:05:00|8.67|7.67|8.67|7.67|8.68|7.68|8.67|7.67|0
1758683400000|2025-09-24 03:10:00|8.68|7.68|8.67|7.67|8.68|7.68|8.66|7.66|0
1758683700000|2025-09-24 03:15:00|8.66|7.66|8.67|7.67|8.69|7.69|8.66|7.66|0
1758684000000|2025-09-24 03:20:00|8.66|7.66|8.67|7.67|8.68|7.68|8.66|7.66|0
1758684300000|2025-09-24 03:25:00|8.68|7.68|8.67|7.67|8.68|7.68|8.66|7.66|0
1758684600000|2025-09-24 03:30:00|8.68|7.68|8.68|7.68|8.68|7.68|8.66|7.66|0
1758684900000|2025-09-24 03:35:00|8.67|7.67|8.67|7.67|8.68|7.68|8.67|7.67|0
1758685200000|2025-09-24 03:40:00|8.66|7.66|8.67|7.67|8.67|7.67|8.66|7.66|0
1758685500000|2025-09-24 03:45:00|8.66|7.66|8.62|7.62|8.66|7.66|8.62|7.62|0
1758685800000|2025-09-24 03:50:00|8.63|7.63|8.62|7.62|8.63|7.63|8.62|7.62|0
1758686100000|2025-09-24 03:55:00|8.61|7.61|8.62|7.62|8.62|7.62|8.61|7.61|0
1758686400000|2025-09-24 04:00:00|8.61|7.61|8.62|7.62|8.63|7.63|8.61|7.61|0
1758687000000|2025-09-24 04:10:00|8.63|7.63|8.62|7.62|8.63|7.63|8.62|7.62|0
1758687300000|2025-09-24 04:15:00|8.63|7.63|8.61|7.61|8.63|7.63|8.61|7.61|0
1758687600000|2025-09-24 04:20:00|8.62|7.62|8.62|7.62|8.62|7.62|8.62|7.62|0
1758687900000|2025-09-24 04:25:00|8.61|7.61|8.61|7.61|8.62|7.62|8.61|7.61|0
1758688200000|2025-09-24 04:30:00|8.62|7.62|8.62|7.62|8.62|7.62|8.61|7.61|0
1758688500000|2025-09-24 04:35:00|8.63|7.63|8.62|7.62|8.63|7.63|8.61|7.61|0
1758688800000|2025-09-24 04:40:00|8.61|7.61|8.61|7.61|8.61|7.61|8.61|7.61|0
1758689100000|2025-09-24 04:45:00|8.6|7.6|8.62|7.62|8.62|7.62|8.6|7.6|0
1758689400000|2025-09-24 04:50:00|8.63|7.63|8.61|7.61|8.63|7.63|8.61|7.61|0
1758689700000|2025-09-24 04:55:00|8.62|7.62|8.62|7.62|8.62|7.62|8.61|7.61|0
1758690000000|2025-09-24 05:00:00|8.61|7.61|8.62|7.62|8.62|7.62|8.6|7.6|0
1758690300000|2025-09-24 05:05:00|8.63|7.63|8.62|7.62|8.63|7.63|8.61|7.61|0
1758690600000|2025-09-24 05:10:00|8.63|7.63|8.62|7.62|8.63|7.63|8.61|7.61|0
1758690900000|2025-09-24 05:15:00|8.63|7.63|8.62|7.62|8.63|7.63|8.62|7.62|0
1758691200000|2025-09-24 05:20:00|8.61|7.61|8.61|7.61|8.61|7.61|8.61|7.61|0
1758691500000|2025-09-24 05:25:00|8.62|7.62|8.57|7.57|8.62|7.62|8.56|7.56|0
1758691800000|2025-09-24 05:30:00|8.52|7.52|8.53|7.53|8.54|7.54|8.52|7.52|0
1758692100000|2025-09-24 05:35:00|8.52|7.52|8.52|7.52|8.52|7.52|8.51|7.51|0
1758692400000|2025-09-24 05:40:00|8.51|7.51|8.52|7.52|8.52|7.52|8.51|7.51|0
1758692700000|2025-09-24 05:45:00|8.51|7.51|8.52|7.52|8.52|7.52|8.51|7.51|0
1758693000000|2025-09-24 05:50:00|8.51|7.51|8.52|7.52|8.52|7.52|8.51|7.51|0
1758693300000|2025-09-24 05:55:00|8.51|7.51|8.51|7.51|8.52|7.52|8.51|7.51|0
1758693600000|2025-09-24 06:00:00|8.53|7.53|8.52|7.52|8.53|7.53|8.5|7.5|0
1758693900000|2025-09-24 06:05:00|8.53|7.53|8.51|7.51|8.53|7.53|8.51|7.51|0
1758694200000|2025-09-24 06:10:00|8.52|7.52|8.52|7.52|8.53|7.53|8.51|7.51|0
1758694500000|2025-09-24 06:15:00|8.51|7.51|8.51|7.51|8.53|7.53|8.5|7.5|0
1758694800000|2025-09-24 06:20:00|8.52|7.52|8.52|7.52|8.54|7.54|8.52|7.52|0
1758695100000|2025-09-24 06:25:00|8.53|7.53|8.52|7.52|8.53|7.53|8.52|7.52|0
1758695400000|2025-09-24 06:30:00|8.53|7.53|8.51|7.51|8.53|7.53|8.51|7.51|0
1758695700000|2025-09-24 06:35:00|8.52|7.52|8.54|7.54|8.54|7.54|8.51|7.51|0
1758696000000|2025-09-24 06:40:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758696300000|2025-09-24 06:45:00|8.53|7.53|8.52|7.52|8.53|7.53|8.51|7.51|0
1758696600000|2025-09-24 06:50:00|8.51|7.51|8.53|7.53|8.54|7.54|8.5|7.5|0
1758696900000|2025-09-24 06:55:00|8.52|7.52|8.53|7.53|8.54|7.54|8.52|7.52|0
1758697200000|2025-09-24 07:00:00|8.52|7.52|8.53|7.53|8.55|7.55|8.51|7.51|0
1758697500000|2025-09-24 07:05:00|8.52|7.52|8.58|7.58|8.58|7.58|8.51|7.51|0
1758697800000|2025-09-24 07:10:00|8.59|7.59|8.67|7.67|8.69|7.69|8.56|7.56|0
1758698100000|2025-09-24 07:15:00|8.66|7.66|8.62|7.62|8.69|7.69|8.6|7.6|0
1758698400000|2025-09-24 07:20:00|8.63|7.63|8.64|7.64|8.64|7.64|8.6|7.6|0
1758698700000|2025-09-24 07:25:00|8.63|7.63|8.68|7.68|8.68|7.68|8.62|7.62|0
1758699000000|2025-09-24 07:30:00|8.67|7.67|8.67|7.67|8.69|7.69|8.66|7.66|0
1758699300000|2025-09-24 07:35:00|8.68|7.68|8.67|7.67|8.69|7.69|8.66|7.66|0
1758699600000|2025-09-24 07:40:00|8.68|7.68|8.58|7.58|8.68|7.68|8.56|7.56|0
1758699900000|2025-09-24 07:45:00|8.57|7.57|8.48|7.48|8.58|7.58|8.47|7.47|0
1758700200000|2025-09-24 07:50:00|8.47|7.47|8.48|7.48|8.48|7.48|8.46|7.46|0
1758700500000|2025-09-24 07:55:00|8.47|7.47|8.47|7.47|8.49|7.49|8.46|7.46|0
1758700800000|2025-09-24 08:00:00|8.46|7.46|8.47|7.47|8.49|7.49|8.46|7.46|0
1758701100000|2025-09-24 08:05:00|8.46|7.46|8.47|7.47|8.48|7.48|8.46|7.46|0
1758701400000|2025-09-24 08:10:00|8.48|7.48|8.47|7.47|8.49|7.49|8.46|7.46|0
1758701700000|2025-09-24 08:15:00|8.46|7.46|8.48|7.48|8.49|7.49|8.46|7.46|0
1758702000000|2025-09-24 08:20:00|8.47|7.47|8.49|7.49|8.49|7.49|8.47|7.47|0
1758702300000|2025-09-24 08:25:00|8.48|7.48|8.48|7.48|8.49|7.49|8.47|7.47|0
1758702600000|2025-09-24 08:30:00|8.47|7.47|8.48|7.48|8.48|7.48|8.46|7.46|0
1758702900000|2025-09-24 08:35:00|8.49|7.49|8.47|7.47|8.49|7.49|8.46|7.46|0
1758703200000|2025-09-24 08:40:00|8.48|7.48|8.48|7.48|8.49|7.49|8.46|7.46|0
1758703500000|2025-09-24 08:45:00|8.49|7.49|8.47|7.47|8.49|7.49|8.46|7.46|0
1758703800000|2025-09-24 08:50:00|8.48|7.48|8.47|7.47|8.49|7.49|8.47|7.47|0
1758704100000|2025-09-24 08:55:00|8.46|7.46|8.47|7.47|8.48|7.48|8.46|7.46|0
1758704400000|2025-09-24 09:00:00|8.46|7.46|8.47|7.47|8.48|7.48|8.46|7.46|0
1758704700000|2025-09-24 09:05:00|8.46|7.46|8.37|7.37|8.48|7.48|8.37|7.37|0
1758705000000|2025-09-24 09:10:00|8.38|7.38|8.43|7.43|8.44|7.44|8.38|7.38|0
1758705300000|2025-09-24 09:15:00|8.38|7.38|8.38|7.38|8.38|7.38|8.36|7.36|0
1758705600000|2025-09-24 09:20:00|8.37|7.37|8.37|7.37|8.39|7.39|8.37|7.37|0
1758705900000|2025-09-24 09:25:00|8.38|7.38|8.38|7.38|8.38|7.38|8.36|7.36|0
1758706200000|2025-09-24 09:30:00|8.37|7.37|8.33|7.33|8.37|7.37|8.32|7.32|0
1758706500000|2025-09-24 09:35:00|8.32|7.32|8.33|7.33|8.34|7.34|8.32|7.32|0
1758706800000|2025-09-24 09:40:00|8.32|7.32|8.33|7.33|8.33|7.33|8.32|7.32|0
1758707100000|2025-09-24 09:45:00|8.34|7.34|8.27|7.27|8.34|7.34|8.27|7.27|0
1758707400000|2025-09-24 09:50:00|8.26|7.26|8.28|7.28|8.29|7.29|8.26|7.26|0
1758707700000|2025-09-24 09:55:00|8.27|7.27|8.28|7.28|8.28|7.28|8.27|7.27|0
1758708000000|2025-09-24 10:00:00|8.29|7.29|8.28|7.28|8.29|7.29|8.26|7.26|0
1758708300000|2025-09-24 10:05:00|8.27|7.27|8.28|7.28|8.28|7.28|8.27|7.27|0
1758708600000|2025-09-24 10:10:00|8.27|7.27|8.28|7.28|8.29|7.29|8.26|7.26|0
1758708900000|2025-09-24 10:15:00|8.27|7.27|8.27|7.27|8.28|7.28|8.26|7.26|0
1758709200000|2025-09-24 10:20:00|8.28|7.28|8.28|7.28|8.29|7.29|8.27|7.27|0
1758709500000|2025-09-24 10:25:00|8.29|7.29|8.28|7.28|8.29|7.29|8.26|7.26|0
1758709800000|2025-09-24 10:30:00|8.27|7.27|8.28|7.28|8.28|7.28|8.26|7.26|0
1758710100000|2025-09-24 10:35:00|8.27|7.27|8.27|7.27|8.29|7.29|8.27|7.27|0
1758710400000|2025-09-24 10:40:00|8.28|7.28|8.27|7.27|8.29|7.29|8.27|7.27|0
1758710700000|2025-09-24 10:45:00|8.28|7.28|8.27|7.27|8.28|7.28|8.27|7.27|0
1758711000000|2025-09-24 10:50:00|8.28|7.28|8.18|7.18|8.28|7.28|8.17|7.17|0
1758711300000|2025-09-24 10:55:00|8.17|7.17|8.17|7.17|8.18|7.18|8.16|7.16|0
1758711600000|2025-09-24 11:00:00|8.18|7.18|8.18|7.18|8.18|7.18|8.16|7.16|0
1758711900000|2025-09-24 11:05:00|8.17|7.17|8.18|7.18|8.18|7.18|8.16|7.16|0
1758712200000|2025-09-24 11:10:00|8.17|7.17|8.17|7.17|8.18|7.18|8.16|7.16|0
1758712500000|2025-09-24 11:15:00|8.18|7.18|8.18|7.18|8.18|7.18|8.17|7.17|0
1758712800000|2025-09-24 11:20:00|8.19|7.19|8.17|7.17|8.19|7.19|8.16|7.16|0
1758713100000|2025-09-24 11:25:00|8.18|7.18|8.18|7.18|8.18|7.18|8.17|7.17|0
1758713400000|2025-09-24 11:30:00|8.17|7.17|8.17|7.17|8.18|7.18|8.16|7.16|0
1758713700000|2025-09-24 11:35:00|8.16|7.16|8.18|7.18|8.19|7.19|8.16|7.16|0
1758714000000|2025-09-24 11:40:00|8.17|7.17|8.28|7.28|8.29|7.29|8.17|7.17|0
1758714300000|2025-09-24 11:45:00|8.27|7.27|8.27|7.27|8.28|7.28|8.26|7.26|0
1758714600000|2025-09-24 11:50:00|8.28|7.28|8.28|7.28|8.29|7.29|8.26|7.26|0
1758714900000|2025-09-24 11:55:00|8.27|7.27|8.23|7.23|8.27|7.27|8.22|7.22|0
1758715200000|2025-09-24 12:00:00|8.22|7.22|8.16|7.16|8.85|7.85|8.16|7.16|0
1758715500000|2025-09-24 12:05:00|8.17|7.17|8.17|7.17|8.19|7.19|8.16|7.16|0
1758715800000|2025-09-24 12:10:00|8.18|7.18|8.18|7.18|8.18|7.18|8.17|7.17|0
1758716100000|2025-09-24 12:15:00|8.17|7.17|8.23|7.23|8.23|7.23|8.17|7.17|0
1758716400000|2025-09-24 12:20:00|8.24|7.24|8.23|7.23|8.24|7.24|8.21|7.21|0
1758716700000|2025-09-24 12:25:00|8.22|7.22|8.28|7.28|8.28|7.28|8.22|7.22|0
1758717000000|2025-09-24 12:30:00|8.27|7.27|8.33|7.33|8.86|7.86|8.27|7.27|0
1758717300000|2025-09-24 12:35:00|8.32|7.32|8.26|7.26|8.33|7.33|8.25|7.25|0
1758717600000|2025-09-24 12:40:00|8.28|7.28|8.28|7.28|8.29|7.29|8.26|7.26|0
1758717900000|2025-09-24 12:45:00|8.27|7.27|8.28|7.28|8.29|7.29|8.26|7.26|0
1758718200000|2025-09-24 12:50:00|8.32|7.32|8.32|7.32|8.33|7.33|8.31|7.31|0
1758718500000|2025-09-24 12:55:00|8.31|7.31|8.26|7.26|8.33|7.33|8.26|7.26|0
1758718800000|2025-09-24 13:00:00|8.27|7.27|8.27|7.27|8.83|7.83|8.26|7.26|0
1758719100000|2025-09-24 13:05:00|8.28|7.28|8.28|7.28|8.3|7.3|8.26|7.26|0
1758719400000|2025-09-24 13:10:00|8.27|7.27|8.33|7.33|8.33|7.33|8.26|7.26|0
1758719700000|2025-09-24 13:15:00|8.32|7.32|8.32|7.32|8.33|7.33|8.31|7.31|0
1758720000000|2025-09-24 13:20:00|8.33|7.33|8.32|7.32|8.33|7.33|8.32|7.32|0
1758720300000|2025-09-24 13:25:00|8.85|7.85|8.82|7.82|8.85|7.85|8.8|7.8|0
1758720600000|2025-09-24 13:30:00|8.83|7.83|8.32|7.32|8.83|7.83|8.27|7.27|0
1758720900000|2025-09-24 13:35:00|8.31|7.31|8.43|7.43|8.44|7.44|8.31|7.31|0
1758721200000|2025-09-24 13:40:00|8.42|7.42|8.48|7.48|8.49|7.49|8.4|7.4|0
1758721500000|2025-09-24 13:45:00|8.49|7.49|8.55|7.55|8.56|7.56|8.47|7.47|0
1758721800000|2025-09-24 13:50:00|8.63|7.63|8.54|7.54|8.72|7.72|8.52|7.52|0
1758722100000|2025-09-24 13:55:00|8.53|7.53|8.52|7.52|8.55|7.55|8.49|7.49|0
1758722400000|2025-09-24 14:00:00|8.53|7.53|8.4|7.4|8.59|7.59|8.4|7.4|0
1758722700000|2025-09-24 14:05:00|8.38|7.38|8.47|7.47|8.54|7.54|8.38|7.38|0
1758723000000|2025-09-24 14:10:00|8.48|7.48|8.43|7.43|8.49|7.49|8.4|7.4|0
1758723300000|2025-09-24 14:15:00|8.42|7.42|8.38|7.38|8.45|7.45|8.35|7.35|0
1758723600000|2025-09-24 14:20:00|8.37|7.37|8.41|7.41|8.43|7.43|8.32|7.32|0
1758723900000|2025-09-24 14:25:00|8.39|7.39|8.32|7.32|8.4|7.4|8.31|7.31|0
1758724200000|2025-09-24 14:30:00|8.33|7.33|8.43|7.43|8.44|7.44|8.33|7.33|0
1758724500000|2025-09-24 14:35:00|8.42|7.42|8.34|7.34|8.42|7.42|8.3|7.3|0
1758724800000|2025-09-24 14:40:00|8.32|7.32|8.32|7.32|8.38|7.38|8.3|7.3|0
1758725100000|2025-09-24 14:45:00|8.31|7.31|8.24|7.24|8.34|7.34|8.21|7.21|0
1758725400000|2025-09-24 14:50:00|8.22|7.22|8.28|7.28|8.33|7.33|8.21|7.21|0
1758725700000|2025-09-24 14:55:00|8.29|7.29|8.32|7.32|8.35|7.35|8.27|7.27|0
1758726000000|2025-09-24 15:00:00|8.33|7.33|8.32|7.32|8.34|7.34|8.23|7.23|0
1758726300000|2025-09-24 15:05:00|8.31|7.31|8.33|7.33|8.35|7.35|8.27|7.27|0
1758726600000|2025-09-24 15:10:00|8.32|7.32|8.44|7.44|8.44|7.44|8.32|7.32|0
1758726900000|2025-09-24 15:15:00|8.42|7.42|8.37|7.37|8.43|7.43|8.33|7.33|0
1758727200000|2025-09-24 15:20:00|8.36|7.36|8.33|7.33|8.36|7.36|8.3|7.3|0
1758727500000|2025-09-24 15:25:00|8.32|7.32|8.42|7.42|8.44|7.44|8.32|7.32|0
1758727800000|2025-09-24 15:30:00|8.43|7.43|8.52|7.52|8.52|7.52|8.41|7.41|0
1758728100000|2025-09-24 15:35:00|8.51|7.51|8.51|7.51|8.55|7.55|8.41|7.41|0
1758728400000|2025-09-24 15:40:00|8.52|7.52|8.51|7.51|8.55|7.55|8.49|7.49|0
1758728700000|2025-09-24 15:45:00|8.52|7.52|8.65|7.65|8.65|7.65|8.52|7.52|0
1758729000000|2025-09-24 15:50:00|8.67|7.67|8.74|7.74|8.78|7.78|8.63|7.63|0
1758729300000|2025-09-24 15:55:00|8.73|7.73|8.97|7.97|8.99|7.99|8.72|7.72|0
1758729600000|2025-09-24 16:00:00|8.96|7.96|8.87|7.87|9|8|8.84|7.84|0
1758729900000|2025-09-24 16:05:00|8.88|7.88|8.97|7.97|8.99|7.99|8.85|7.85|0
1758730200000|2025-09-24 16:10:00|8.96|7.96|8.92|7.92|8.98|7.98|8.88|7.88|0
1758730500000|2025-09-24 16:15:00|8.93|7.93|8.87|7.87|8.94|7.94|8.85|7.85|0
1758730800000|2025-09-24 16:20:00|8.86|7.86|8.73|7.73|8.86|7.86|8.71|7.71|0
1758731100000|2025-09-24 16:25:00|8.72|7.72|8.77|7.77|8.83|7.83|8.72|7.72|0
1758731400000|2025-09-24 16:30:00|8.76|7.76|8.77|7.77|8.8|7.8|8.75|7.75|0
1758731700000|2025-09-24 16:35:00|8.76|7.76|8.76|7.76|8.83|7.83|8.75|7.75|0
1758732000000|2025-09-24 16:40:00|8.75|7.75|8.73|7.73|8.77|7.77|8.71|7.71|0
1758732300000|2025-09-24 16:45:00|8.75|7.75|8.73|7.73|8.77|7.77|8.71|7.71|0
1758732600000|2025-09-24 16:50:00|8.74|7.74|8.72|7.72|8.78|7.78|8.72|7.72|0
1758732900000|2025-09-24 16:55:00|8.73|7.73|8.77|7.77|8.79|7.79|8.71|7.71|0
1758733200000|2025-09-24 17:00:00|8.78|7.78|8.72|7.72|8.78|7.78|8.69|7.69|0
1758733500000|2025-09-24 17:05:00|8.71|7.71|8.62|7.62|8.74|7.74|8.61|7.61|0
1758733800000|2025-09-24 17:10:00|8.61|7.61|8.53|7.53|8.63|7.63|8.51|7.51|0
1758734100000|2025-09-24 17:15:00|8.54|7.54|8.48|7.48|8.54|7.54|8.47|7.47|0
1758734400000|2025-09-24 17:20:00|8.53|7.53|8.51|7.51|8.54|7.54|8.51|7.51|0
1758734700000|2025-09-24 17:25:00|8.52|7.52|8.47|7.47|8.54|7.54|8.46|7.46|0
1758735000000|2025-09-24 17:30:00|8.46|7.46|8.37|7.37|8.46|7.46|8.37|7.37|0
1758735300000|2025-09-24 17:35:00|8.38|7.38|8.47|7.47|8.49|7.49|8.36|7.36|0
1758735600000|2025-09-24 17:40:00|8.48|7.48|8.58|7.58|8.58|7.58|8.45|7.45|0
1758735900000|2025-09-24 17:45:00|8.63|7.63|8.69|7.69|8.74|7.74|8.6|7.6|0
1758736200000|2025-09-24 17:50:00|8.68|7.68|8.67|7.67|8.73|7.73|8.66|7.66|0
1758736500000|2025-09-24 17:55:00|8.66|7.66|8.62|7.62|8.66|7.66|8.61|7.61|0
1758736800000|2025-09-24 18:00:00|8.63|7.63|8.62|7.62|8.64|7.64|8.61|7.61|0
1758737100000|2025-09-24 18:05:00|8.63|7.63|8.67|7.67|8.67|7.67|8.61|7.61|0
1758737400000|2025-09-24 18:10:00|8.68|7.68|8.67|7.67|8.75|7.75|8.67|7.67|0
1758737700000|2025-09-24 18:15:00|8.66|7.66|8.62|7.62|8.66|7.66|8.6|7.6|0
1758738000000|2025-09-24 18:20:00|8.63|7.63|8.72|7.72|8.74|7.74|8.62|7.62|0
1758738300000|2025-09-24 18:25:00|8.73|7.73|8.74|7.74|8.74|7.74|8.7|7.7|0
1758738600000|2025-09-24 18:30:00|8.73|7.73|8.63|7.63|8.74|7.74|8.62|7.62|0
1758738900000|2025-09-24 18:35:00|8.62|7.62|8.59|7.59|8.64|7.64|8.56|7.56|0
1758739200000|2025-09-24 18:40:00|8.57|7.57|8.42|7.42|8.57|7.57|8.42|7.42|0
1758739500000|2025-09-24 18:45:00|8.43|7.43|8.41|7.41|8.46|7.46|8.41|7.41|0
1758739800000|2025-09-24 18:50:00|8.42|7.42|8.32|7.32|8.44|7.44|8.3|7.3|0
1758740100000|2025-09-24 18:55:00|8.31|7.31|8.26|7.26|8.31|7.31|8.26|7.26|0
1758740400000|2025-09-24 19:00:00|8.27|7.27|8.33|7.33|8.34|7.34|8.22|7.22|0
1758740700000|2025-09-24 19:05:00|8.32|7.32|8.33|7.33|8.34|7.34|8.27|7.27|0
1758741000000|2025-09-24 19:10:00|8.32|7.32|8.28|7.28|8.33|7.33|8.22|7.22|0
1758741300000|2025-09-24 19:15:00|8.27|7.27|8.23|7.23|8.34|7.34|8.23|7.23|0
1758741600000|2025-09-24 19:20:00|8.24|7.24|8.32|7.32|8.33|7.33|8.24|7.24|0
1758741900000|2025-09-24 19:25:00|8.27|7.27|8.27|7.27|8.33|7.33|8.26|7.26|0
1758742200000|2025-09-24 19:30:00|8.26|7.26|8.32|7.32|8.33|7.33|8.22|7.22|0
1758742500000|2025-09-24 19:35:00|8.33|7.33|8.26|7.26|8.35|7.35|8.21|7.21|0
1758742800000|2025-09-24 19:40:00|8.21|7.21|8.27|7.27|8.29|7.29|8.18|7.18|0
1758743100000|2025-09-24 19:45:00|8.28|7.28|8.22|7.22|8.32|7.32|8.21|7.21|0
1758743400000|2025-09-24 19:50:00|8.23|7.23|8.13|7.13|8.24|7.24|8.12|7.12|0
1758743700000|2025-09-24 19:55:00|8.18|7.18|8.13|7.13|8.24|7.24|8.11|7.11|0
1758744000000|2025-09-24 20:00:00|8.14|7.14|8.02|7.02|8.14|7.14|8.01|7.01|0
1758744300000|2025-09-24 20:05:00|8.03|7.03|8.03|7.03|8.04|7.04|8|7|0
1758744600000|2025-09-24 20:10:00|7.98|6.98|7.97|6.97|8.04|7.04|7.96|6.96|0
1758744900000|2025-09-24 20:15:00|7.96|6.96|7.98|6.98|7.99|6.99|7.96|6.96|0
1758745200000|2025-09-24 20:20:00|7.99|6.99|7.98|6.98|7.99|6.99|7.98|6.98|0
1758745500000|2025-09-24 20:25:00|7.99|6.99|7.98|6.98|7.99|6.99|7.97|6.97|0
1758745800000|2025-09-24 20:30:00|7.97|6.97|7.98|6.98|7.99|6.99|7.97|6.97|0
1758746100000|2025-09-24 20:35:00|7.97|6.97|7.97|6.97|7.98|6.98|7.97|6.97|0
1758746400000|2025-09-24 20:40:00|7.98|6.98|7.92|6.92|7.99|6.99|7.91|6.91|0
1758746700000|2025-09-24 20:45:00|7.93|6.93|7.92|6.92|7.93|6.93|7.92|6.92|0
1758747000000|2025-09-24 20:50:00|7.93|6.93|7.93|6.93|7.94|6.94|7.92|6.92|0
1758747300000|2025-09-24 20:55:00|8.33|6.53|8.34|6.54|8.35|6.55|8.33|6.53|0
1758747600000|2025-09-24 21:00:00|8.33|6.53|8.33|6.53|8.34|6.54|8.33|6.53|0
1758747900000|2025-09-24 21:05:00|8.32|6.52|8.33|6.53|8.34|6.54|8.32|6.52|0
1758748200000|2025-09-24 21:10:00|8.34|6.54|8.33|6.53|8.34|6.54|8.33|6.53|0
1758748800000|2025-09-24 21:20:00|8.34|6.54|8.34|6.54|8.36|6.56|8.33|6.53|0
1758749100000|2025-09-24 21:25:00|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1758749700000|2025-09-24 21:35:00|8.34|6.54|8.33|6.53|8.34|6.54|8.33|6.53|0
1758750000000|2025-09-24 21:40:00|8.34|6.54|8.33|6.53|8.35|6.55|8.33|6.53|0
1758750300000|2025-09-24 21:45:00|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1758750600000|2025-09-24 21:50:00|8.33|6.53|8.33|6.53|8.33|6.53|8.33|6.53|0
1758750900000|2025-09-24 21:55:00|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1758751200000|2025-09-24 22:00:00|8.31|6.51|8.34|6.54|8.35|6.55|8.31|6.51|0
1758751500000|2025-09-24 22:05:00|8.33|6.53|8.36|6.56|8.36|6.56|8.33|6.53|0
1758751800000|2025-09-24 22:10:00|8.35|6.55|8.35|6.55|8.36|6.56|8.34|6.54|0
1758752100000|2025-09-24 22:15:00|8.34|6.54|8.34|6.54|8.35|6.55|8.33|6.53|0
1758752400000|2025-09-24 22:20:00|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1758752700000|2025-09-24 22:25:00|8.34|6.54|8.35|6.55|8.36|6.56|8.34|6.54|0
1758753000000|2025-09-24 22:30:00|8.34|6.54|8.33|6.53|8.34|6.54|8.32|6.52|0
1758753300000|2025-09-24 22:35:00|8.34|6.54|8.33|6.53|8.34|6.54|8.33|6.53|0
1758753600000|2025-09-24 22:40:00|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1758753900000|2025-09-24 22:45:00|8.32|6.52|8.32|6.52|8.33|6.53|8.32|6.52|0
1758754200000|2025-09-24 22:50:00|8.33|6.53|8.32|6.52|8.33|6.53|8.32|6.52|0
1758754500000|2025-09-24 22:55:00|8.33|6.53|8.32|6.52|8.33|6.53|8.32|6.52|0
1758754800000|2025-09-24 23:00:00|8.33|6.53|8.33|6.53|8.33|6.53|8.32|6.52|0
1758755400000|2025-09-24 23:10:00|8.32|6.52|8.33|6.53|8.34|6.54|8.32|6.52|0
1758755700000|2025-09-24 23:15:00|8.34|6.54|8.34|6.54|8.34|6.54|8.33|6.53|0
1758756000000|2025-09-24 23:20:00|8.33|6.53|8.33|6.53|8.34|6.54|8.33|6.53|0
1758756300000|2025-09-24 23:25:00|8.32|6.52|8.34|6.54|8.34|6.54|8.32|6.52|0
1758756600000|2025-09-24 23:30:00|8.33|6.53|8.33|6.53|8.34|6.54|8.33|6.53|0
1758756900000|2025-09-24 23:35:00|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1758757200000|2025-09-24 23:40:00|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1758757500000|2025-09-24 23:45:00|8.33|6.53|8.31|6.51|8.33|6.53|8.3|6.5|0
1758757800000|2025-09-24 23:50:00|8.32|6.52|8.31|6.51|8.32|6.52|8.31|6.51|0
1758758100000|2025-09-24 23:55:00|8.3|6.5|8.28|6.48|8.31|6.51|8.28|6.48|0
1758758400000|2025-09-25 00:00:00|8.29|6.49|8.24|6.44|8.29|6.49|8.24|6.44|0
1758758700000|2025-09-25 00:05:00|8.23|6.43|8.22|6.42|8.26|6.46|8.21|6.41|0
1758759000000|2025-09-25 00:10:00|8.21|6.41|8.24|6.44|8.25|6.45|8.21|6.41|0
1758759300000|2025-09-25 00:15:00|8.25|6.45|7.92|6.92|8.25|6.93|7.85|6.44|0
1758759600000|2025-09-25 00:20:00|7.93|6.93|7.93|6.93|7.94|6.94|7.93|6.93|0
1758759900000|2025-09-25 00:25:00|7.94|6.94|7.93|6.93|7.94|6.94|7.92|6.92|0
1758760200000|2025-09-25 00:30:00|7.94|6.94|7.92|6.92|7.94|6.94|7.92|6.92|0
1758760500000|2025-09-25 00:35:00|7.93|6.93|7.92|6.92|7.93|6.93|7.92|6.92|0
1758760800000|2025-09-25 00:40:00|7.93|6.93|7.92|6.92|7.93|6.93|7.91|6.91|0
1758761100000|2025-09-25 00:45:00|7.91|6.91|7.93|6.93|7.93|6.93|7.91|6.91|0
1758761400000|2025-09-25 00:50:00|7.92|6.92|7.93|6.93|7.94|6.94|7.92|6.92|0
1758761700000|2025-09-25 00:55:00|7.92|6.92|7.92|6.92|7.93|6.93|7.92|6.92|0
1758762000000|2025-09-25 01:00:00|7.93|6.93|7.93|6.93|7.93|6.93|7.92|6.92|0
1758762300000|2025-09-25 01:05:00|7.92|6.92|7.93|6.93|7.93|6.93|7.92|6.92|0
1758762600000|2025-09-25 01:10:00|7.92|6.92|7.92|6.92|7.93|6.93|7.92|6.92|0
1758762900000|2025-09-25 01:15:00|7.93|6.93|7.92|6.92|7.93|6.93|7.92|6.92|0
1758763200000|2025-09-25 01:20:00|7.93|6.93|7.93|6.93|7.93|6.93|7.92|6.92|0
1758763500000|2025-09-25 01:25:00|7.92|6.92|7.93|6.93|7.93|6.93|7.91|6.91|0
1758763800000|2025-09-25 01:30:00|7.92|6.92|7.88|6.88|7.93|6.93|7.87|6.87|0
1758764100000|2025-09-25 01:35:00|7.87|6.87|7.88|6.88|7.88|6.88|7.87|6.87|0
1758764400000|2025-09-25 01:40:00|7.87|6.87|7.88|6.88|7.88|6.88|7.87|6.87|0
1758764700000|2025-09-25 01:45:00|7.87|6.87|7.82|6.82|7.88|6.88|7.81|6.81|0
1758765000000|2025-09-25 01:50:00|7.83|6.83|7.83|6.83|7.83|6.83|7.81|6.81|0
1758765300000|2025-09-25 01:55:00|7.82|6.82|7.83|6.83|7.84|6.84|7.82|6.82|0
1758765600000|2025-09-25 02:00:00|7.82|6.82|7.83|6.83|7.84|6.84|7.82|6.82|0
1758765900000|2025-09-25 02:05:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758766200000|2025-09-25 02:10:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758766500000|2025-09-25 02:15:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758766800000|2025-09-25 02:20:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758767100000|2025-09-25 02:25:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758767400000|2025-09-25 02:30:00|7.82|6.82|7.83|6.83|7.83|6.83|7.81|6.81|0
1758767700000|2025-09-25 02:35:00|7.84|6.84|7.83|6.83|7.84|6.84|7.82|6.82|0
1758768000000|2025-09-25 02:40:00|7.82|6.82|7.83|6.83|7.83|6.83|7.81|6.81|0
1758768300000|2025-09-25 02:45:00|7.82|6.82|7.82|6.82|7.82|6.82|7.82|6.82|0
1758768600000|2025-09-25 02:50:00|7.83|6.83|7.82|6.82|7.83|6.83|7.82|6.82|0
1758768900000|2025-09-25 02:55:00|7.83|6.83|7.82|6.82|7.83|6.83|7.82|6.82|0
1758769200000|2025-09-25 03:00:00|7.83|6.83|7.82|6.82|7.84|6.84|7.82|6.82|0
1758769500000|2025-09-25 03:05:00|7.83|6.83|7.83|6.83|7.83|6.83|7.82|6.82|0
1758769800000|2025-09-25 03:10:00|7.82|6.82|7.82|6.82|7.83|6.83|7.82|6.82|0
1758770100000|2025-09-25 03:15:00|7.83|6.83|7.83|6.83|7.83|6.83|7.82|6.82|0
1758770400000|2025-09-25 03:20:00|7.82|6.82|7.82|6.82|7.83|6.83|7.82|6.82|0
1758770700000|2025-09-25 03:25:00|7.83|6.83|7.83|6.83|7.83|6.83|7.82|6.82|0
1758771000000|2025-09-25 03:30:00|7.82|6.82|7.82|6.82|7.83|6.83|7.81|6.81|0
1758771300000|2025-09-25 03:35:00|7.83|6.83|7.82|6.82|7.83|6.83|7.82|6.82|0
1758771600000|2025-09-25 03:40:00|7.83|6.83|7.82|6.82|7.83|6.83|7.82|6.82|0
1758771900000|2025-09-25 03:45:00|7.83|6.83|7.82|6.82|7.83|6.83|7.82|6.82|0
1758772200000|2025-09-25 03:50:00|7.83|6.83|7.83|6.83|7.83|6.83|7.82|6.82|0
1758772500000|2025-09-25 03:55:00|7.82|6.82|7.82|6.82|7.83|6.83|7.82|6.82|0
1758772800000|2025-09-25 04:00:00|7.83|6.83|7.82|6.82|7.83|6.83|7.82|6.82|0
1758773100000|2025-09-25 04:05:00|7.83|6.83|7.83|6.83|7.84|6.84|7.82|6.82|0
1758773400000|2025-09-25 04:10:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758773700000|2025-09-25 04:15:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758774000000|2025-09-25 04:20:00|7.84|6.84|7.83|6.83|7.84|6.84|7.82|6.82|0
1758774300000|2025-09-25 04:25:00|7.82|6.82|7.82|6.82|7.83|6.83|7.82|6.82|0
1758774600000|2025-09-25 04:30:00|7.83|6.83|7.83|6.83|7.83|6.83|7.82|6.82|0
1758774900000|2025-09-25 04:35:00|7.82|6.82|7.83|6.83|7.83|6.83|7.82|6.82|0
1758775200000|2025-09-25 04:40:00|7.84|6.84|7.83|6.83|7.84|6.84|7.83|6.83|0
1758775500000|2025-09-25 04:45:00|7.84|6.84|7.84|6.84|7.84|6.84|7.84|6.84|0
1758775800000|2025-09-25 04:50:00|7.83|6.83|7.83|6.83|7.84|6.84|7.82|6.82|0
1758776100000|2025-09-25 04:55:00|7.84|6.84|7.87|6.87|7.89|6.89|7.84|6.84|0
1758776400000|2025-09-25 05:00:00|7.86|6.86|7.87|6.87|7.89|6.89|7.86|6.86|0
1758776700000|2025-09-25 05:05:00|7.88|6.88|7.88|6.88|7.89|6.89|7.87|6.87|0
1758777000000|2025-09-25 05:10:00|7.87|6.87|7.93|6.93|7.94|6.94|7.87|6.87|0
1758777300000|2025-09-25 05:15:00|7.92|6.92|7.92|6.92|7.93|6.93|7.91|6.91|0
1758777600000|2025-09-25 05:20:00|7.93|6.93|7.92|6.92|7.93|6.93|7.92|6.92|0
1758777900000|2025-09-25 05:25:00|7.93|6.93|7.92|6.92|7.93|6.93|7.92|6.92|0
1758778200000|2025-09-25 05:30:00|7.93|6.93|7.92|6.92|7.94|6.94|7.92|6.92|0
1758778500000|2025-09-25 05:35:00|7.93|6.93|7.94|6.94|7.94|6.94|7.92|6.92|0
1758778800000|2025-09-25 05:40:00|7.93|6.93|7.92|6.92|7.94|6.94|7.92|6.92|0
1758779100000|2025-09-25 05:45:00|7.93|6.93|7.94|6.94|7.94|6.94|7.92|6.92|0
1758779400000|2025-09-25 05:50:00|7.93|6.93|7.91|6.91|7.93|6.93|7.91|6.91|0
1758779700000|2025-09-25 05:55:00|7.92|6.92|7.93|6.93|7.93|6.93|7.91|6.91|0
1758780000000|2025-09-25 06:00:00|7.94|6.94|7.92|6.92|7.94|6.94|7.91|6.91|0
1758780300000|2025-09-25 06:05:00|7.93|6.93|7.93|6.93|7.94|6.94|7.93|6.93|0
1758780600000|2025-09-25 06:10:00|7.92|6.92|7.93|6.93|7.94|6.94|7.91|6.91|0
1758780900000|2025-09-25 06:15:00|7.92|6.92|7.93|6.93|7.94|6.94|7.92|6.92|0
1758781200000|2025-09-25 06:20:00|7.92|6.92|7.92|6.92|7.95|6.95|7.92|6.92|0
1758781500000|2025-09-25 06:25:00|7.93|6.93|7.98|6.98|7.99|6.99|7.92|6.92|0
1758781800000|2025-09-25 06:30:00|7.97|6.97|7.98|6.98|7.99|6.99|7.96|6.96|0
1758782100000|2025-09-25 06:35:00|7.97|6.97|7.97|6.97|7.98|6.98|7.97|6.97|0
1758782400000|2025-09-25 06:40:00|7.98|6.98|8.02|7.02|8.03|7.03|7.97|6.97|0
1758782700000|2025-09-25 06:45:00|8.03|7.03|8.02|7.02|8.04|7.04|8.01|7.01|0
1758783000000|2025-09-25 06:50:00|8.03|7.03|8.03|7.03|8.03|7.03|8.01|7.01|0
1758783300000|2025-09-25 06:55:00|8.02|7.02|8.03|7.03|8.04|7.04|8.02|7.02|0
1758783600000|2025-09-25 07:00:00|8.02|7.02|8.08|7.08|8.08|7.08|8.01|7.01|0
1758783900000|2025-09-25 07:05:00|8.09|7.09|8.07|7.07|8.09|7.09|8.06|7.06|0
1758784200000|2025-09-25 07:10:00|8.08|7.08|8.17|7.17|8.19|7.19|8.07|7.07|0
1758784500000|2025-09-25 07:15:00|8.16|7.16|8.12|7.12|8.19|7.19|8.11|7.11|0
1758784800000|2025-09-25 07:20:00|8.11|7.11|8.08|7.08|8.13|7.13|8.06|7.06|0
1758785100000|2025-09-25 07:25:00|8.07|7.07|8.02|7.02|8.08|7.08|8.02|7.02|0
1758785400000|2025-09-25 07:30:00|8.03|7.03|7.97|6.97|8.04|7.04|7.96|6.96|0
1758785700000|2025-09-25 07:35:00|7.96|6.96|7.97|6.97|7.99|6.99|7.96|6.96|0
1758786000000|2025-09-25 07:40:00|7.98|6.98|7.98|6.98|7.99|6.99|7.96|6.96|0
1758786300000|2025-09-25 07:45:00|7.99|6.99|8.02|7.02|8.04|7.04|7.98|6.98|0
1758786600000|2025-09-25 07:50:00|8.03|7.03|8.02|7.02|8.04|7.04|8.01|7.01|0
1758786900000|2025-09-25 07:55:00|8.01|7.01|8.03|7.03|8.04|7.04|8.01|7.01|0
1758787200000|2025-09-25 08:00:00|8.02|7.02|7.97|6.97|8.03|7.03|7.96|6.96|0
1758787500000|2025-09-25 08:05:00|7.98|6.98|7.98|6.98|7.99|6.99|7.96|6.96|0
1758787800000|2025-09-25 08:10:00|7.99|6.99|7.97|6.97|7.99|6.99|7.96|6.96|0
1758788100000|2025-09-25 08:15:00|7.98|6.98|7.98|6.98|7.98|6.98|7.96|6.96|0
1758788400000|2025-09-25 08:20:00|7.97|6.97|7.97|6.97|7.98|6.98|7.96|6.96|0
1758788700000|2025-09-25 08:25:00|7.98|6.98|7.97|6.97|7.98|6.98|7.96|6.96|0
1758789000000|2025-09-25 08:30:00|7.98|6.98|7.98|6.98|7.98|6.98|7.96|6.96|0
1758789300000|2025-09-25 08:35:00|7.99|6.99|7.97|6.97|7.99|6.99|7.96|6.96|0
1758789600000|2025-09-25 08:40:00|7.98|6.98|7.97|6.97|7.99|6.99|7.97|6.97|0
1758789900000|2025-09-25 08:45:00|7.98|6.98|7.98|6.98|7.99|6.99|7.97|6.97|0
1758790200000|2025-09-25 08:50:00|7.99|6.99|8.08|7.08|8.08|7.08|7.97|6.97|0
1758790500000|2025-09-25 08:55:00|8.07|7.07|8.08|7.08|8.08|7.08|8.06|7.06|0
1758790800000|2025-09-25 09:00:00|8.09|7.09|8.03|7.03|8.09|7.09|8.01|7.01|0
1758791100000|2025-09-25 09:05:00|8.04|7.04|8.07|7.07|8.08|7.08|8.01|7.01|0
1758791400000|2025-09-25 09:10:00|8.08|7.08|8.07|7.07|8.08|7.08|8.06|7.06|0
1758791700000|2025-09-25 09:15:00|8.08|7.08|8.07|7.07|8.08|7.08|8.06|7.06|0
1758792000000|2025-09-25 09:20:00|8.08|7.08|8.02|7.02|8.08|7.08|8.02|7.02|0
1758792300000|2025-09-25 09:25:00|8.01|7.01|8.03|7.03|8.05|7.05|8.01|7.01|0
1758792600000|2025-09-25 09:30:00|8.04|7.04|8.02|7.02|8.04|7.04|8.01|7.01|0
1758792900000|2025-09-25 09:35:00|8.01|7.01|8.03|7.03|8.04|7.04|7.97|6.97|0
1758793200000|2025-09-25 09:40:00|8.02|7.02|8.08|7.08|8.09|7.09|8.02|7.02|0
1758793500000|2025-09-25 09:45:00|8.09|7.09|8.08|7.08|8.13|7.13|8.06|7.06|0
1758793800000|2025-09-25 09:50:00|8.07|7.07|8.06|7.06|8.08|7.08|8.06|7.06|0
1758794100000|2025-09-25 09:55:00|8.07|7.07|8.07|7.07|8.09|7.09|8.06|7.06|0
1758794400000|2025-09-25 10:00:00|8.08|7.08|8.07|7.07|8.1|7.1|8.06|7.06|0
1758794700000|2025-09-25 10:05:00|8.06|7.06|8.08|7.08|8.09|7.09|8.06|7.06|0
1758795000000|2025-09-25 10:10:00|8.07|7.07|8.07|7.07|8.09|7.09|8.07|7.07|0
1758795300000|2025-09-25 10:15:00|8.08|7.08|8.08|7.08|8.09|7.09|8.06|7.06|0
1758795600000|2025-09-25 10:20:00|8.07|7.07|8.12|7.12|8.14|7.14|8.07|7.07|0
1758795900000|2025-09-25 10:25:00|8.13|7.13|8.18|7.18|8.19|7.19|8.12|7.12|0
1758796200000|2025-09-25 10:30:00|8.17|7.17|8.12|7.12|8.18|7.18|8.12|7.12|0
1758796500000|2025-09-25 10:35:00|8.13|7.13|8.14|7.14|8.14|7.14|8.12|7.12|0
1758796800000|2025-09-25 10:40:00|8.15|7.15|8.17|7.17|8.19|7.19|8.11|7.11|0
1758797100000|2025-09-25 10:45:00|8.19|7.19|8.22|7.22|8.24|7.24|8.17|7.17|0
1758797400000|2025-09-25 10:50:00|8.23|7.23|8.22|7.22|8.24|7.24|8.21|7.21|0
1758797700000|2025-09-25 10:55:00|8.23|7.23|8.17|7.17|8.24|7.24|8.17|7.17|0
1758798000000|2025-09-25 11:00:00|8.18|7.18|8.27|7.27|8.28|7.28|8.18|7.18|0
1758798300000|2025-09-25 11:05:00|8.28|7.28|8.28|7.28|8.3|7.3|8.26|7.26|0
1758798600000|2025-09-25 11:10:00|8.27|7.27|8.37|7.37|8.4|7.4|8.27|7.27|0
1758798900000|2025-09-25 11:15:00|8.35|7.35|8.38|7.38|8.4|7.4|8.34|7.34|0
1758799200000|2025-09-25 11:20:00|8.39|7.39|8.37|7.37|8.39|7.39|8.35|7.35|0
1758799500000|2025-09-25 11:25:00|8.36|7.36|8.38|7.38|8.39|7.39|8.35|7.35|0
1758799800000|2025-09-25 11:30:00|8.37|7.37|8.38|7.38|8.4|7.4|8.35|7.35|0
1758800100000|2025-09-25 11:35:00|8.37|7.37|8.38|7.38|8.39|7.39|8.36|7.36|0
1758800400000|2025-09-25 11:40:00|8.39|7.39|8.48|7.48|8.5|7.5|8.36|7.36|0
1758800700000|2025-09-25 11:45:00|8.46|7.46|8.47|7.47|8.57|7.57|8.45|7.45|0
1758801000000|2025-09-25 11:50:00|8.48|7.48|8.38|7.38|8.49|7.49|8.36|7.36|0
1758801300000|2025-09-25 11:55:00|8.37|7.37|8.58|7.58|8.59|7.59|8.35|7.35|0
1758801600000|2025-09-25 12:00:00|8.6|7.6|8.47|7.47|9.61|8.61|8.47|7.47|0
1758801900000|2025-09-25 12:05:00|8.48|7.48|8.43|7.43|8.48|7.48|8.41|7.41|0
1758802200000|2025-09-25 12:10:00|8.42|7.42|8.42|7.42|8.44|7.44|8.41|7.41|0
1758802500000|2025-09-25 12:15:00|8.43|7.43|8.43|7.43|8.44|7.44|8.4|7.4|0
1758802800000|2025-09-25 12:20:00|8.44|7.44|8.38|7.38|8.44|7.44|8.34|7.34|0
1758803100000|2025-09-25 12:25:00|8.37|7.37|8.47|7.47|8.49|7.49|8.34|7.34|0
1758803400000|2025-09-25 12:30:00|8.49|7.49|8.53|7.53|8.59|7.59|8.45|7.45|0
1758803700000|2025-09-25 12:35:00|8.52|7.52|8.57|7.57|8.59|7.59|8.51|7.51|0
1758804000000|2025-09-25 12:40:00|8.58|7.58|8.58|7.58|8.6|7.6|8.55|7.55|0
1758804300000|2025-09-25 12:45:00|8.57|7.57|8.68|7.68|8.69|7.69|8.55|7.55|0
1758804600000|2025-09-25 12:50:00|8.67|7.67|8.77|7.77|8.78|7.78|8.66|7.66|0
1758804900000|2025-09-25 12:55:00|8.78|7.78|8.72|7.72|8.79|7.79|8.72|7.72|0
1758805200000|2025-09-25 13:00:00|8.73|7.73|8.67|7.67|8.73|7.73|8.66|7.66|0
1758805500000|2025-09-25 13:05:00|8.68|7.68|8.67|7.67|8.71|7.71|8.64|7.64|0
1758805800000|2025-09-25 13:10:00|8.68|7.68|8.74|7.74|8.78|7.78|8.66|7.66|0
1758806100000|2025-09-25 13:15:00|8.71|7.71|8.62|7.62|8.72|7.72|8.62|7.62|0
1758806400000|2025-09-25 13:20:00|8.61|7.61|8.58|7.58|8.68|7.68|8.57|7.57|0
1758806700000|2025-09-25 13:25:00|9.62|8.62|9.64|8.64|9.66|8.66|9.61|8.61|0
1758807000000|2025-09-25 13:30:00|9.68|8.68|8.74|7.74|9.69|8.69|8.62|7.62|0
1758807300000|2025-09-25 13:35:00|8.73|7.73|8.92|7.92|8.95|7.95|8.73|7.73|0
1758807600000|2025-09-25 13:40:00|8.93|7.93|9.1|8.1|9.16|8.16|8.93|7.93|0
1758807900000|2025-09-25 13:45:00|9.13|8.13|8.93|7.93|9.18|8.18|8.92|7.92|0
1758808200000|2025-09-25 13:50:00|8.94|7.94|8.86|7.86|8.95|7.95|8.73|7.73|0
1758808500000|2025-09-25 13:55:00|8.9|7.9|8.91|7.91|8.96|7.96|8.85|7.85|0
1758808800000|2025-09-25 14:00:00|8.9|7.9|8.52|7.52|8.9|7.9|8.5|7.5|0
1758809100000|2025-09-25 14:05:00|8.53|7.53|8.32|7.32|8.53|7.53|8.32|7.32|0
1758809400000|2025-09-25 14:10:00|8.31|7.31|8.21|7.21|8.35|7.35|8.21|7.21|0
1758809700000|2025-09-25 14:15:00|8.19|7.19|8.12|7.12|8.23|7.23|8.1|7.1|0
1758810000000|2025-09-25 14:20:00|8.13|7.13|8.03|7.03|8.15|7.15|8|7|0
1758810300000|2025-09-25 14:25:00|8.02|7.02|8.08|7.08|8.14|7.14|8.01|7.01|0
1758810600000|2025-09-25 14:30:00|8.09|7.09|8.02|7.02|8.14|7.14|8.01|7.01|0
1758810900000|2025-09-25 14:35:00|8.03|7.03|8.09|7.09|8.14|7.14|8.03|7.03|0
1758811200000|2025-09-25 14:40:00|8.08|7.08|8.09|7.09|8.15|7.15|8.05|7.05|0
1758811500000|2025-09-25 14:45:00|8.13|7.13|8.01|7.01|8.16|7.16|8.01|7.01|0
1758811800000|2025-09-25 14:50:00|8.02|7.02|8.11|7.11|8.15|7.15|8.02|7.02|0
1758812100000|2025-09-25 14:55:00|8.1|7.1|8.03|7.03|8.11|7.11|8|7|0
1758812400000|2025-09-25 15:00:00|8.04|7.04|8.22|7.22|8.24|7.24|8.04|7.04|0
1758812700000|2025-09-25 15:05:00|8.23|7.23|8.32|7.32|8.35|7.35|8.17|7.17|0
1758813000000|2025-09-25 15:10:00|8.31|7.31|8.12|7.12|8.33|7.33|8.1|7.1|0
1758813300000|2025-09-25 15:15:00|8.13|7.13|8.11|7.11|8.16|7.16|8.04|7.04|0
1758813600000|2025-09-25 15:20:00|8.12|7.12|8.24|7.24|8.24|7.24|8.11|7.11|0
1758813900000|2025-09-25 15:25:00|8.23|7.23|8.32|7.32|8.35|7.35|8.21|7.21|0
1758814200000|2025-09-25 15:30:00|8.31|7.31|8.11|7.11|8.31|7.31|8.09|7.09|0
1758814500000|2025-09-25 15:35:00|8.12|7.12|7.96|6.96|8.14|7.14|7.95|6.95|0
1758814800000|2025-09-25 15:40:00|7.95|6.95|7.91|6.91|7.95|6.95|7.81|6.81|0
1758815100000|2025-09-25 15:45:00|7.9|6.9|7.93|6.93|7.95|6.95|7.9|6.9|0
1758815400000|2025-09-25 15:50:00|7.92|6.92|7.93|6.93|7.96|6.96|7.9|6.9|0
1758815700000|2025-09-25 15:55:00|7.92|6.92|7.97|6.97|8.02|7.02|7.91|6.91|0
1758816000000|2025-09-25 16:00:00|7.98|6.98|7.93|6.93|7.98|6.98|7.9|6.9|0
1758816300000|2025-09-25 16:05:00|7.94|6.94|7.93|6.93|7.95|6.95|7.91|6.91|0
1758816600000|2025-09-25 16:10:00|7.92|6.92|7.93|6.93|7.96|6.96|7.9|6.9|0
1758816900000|2025-09-25 16:15:00|7.92|6.92|7.94|6.94|7.97|6.97|7.9|6.9|0
1758817200000|2025-09-25 16:20:00|7.93|6.93|8.01|7.01|8.04|7.04|7.9|6.9|0
1758817500000|2025-09-25 16:25:00|8|7|8.02|7.02|8.06|7.06|7.97|6.97|0
1758817800000|2025-09-25 16:30:00|8.01|7.01|7.82|6.82|8.03|7.03|7.8|6.8|0
1758818100000|2025-09-25 16:35:00|7.83|6.83|7.83|6.83|7.86|6.86|7.8|6.8|0
1758818400000|2025-09-25 16:40:00|7.84|6.84|7.89|6.89|7.98|6.98|7.81|6.81|0
1758818700000|2025-09-25 16:45:00|7.93|6.93|7.93|6.93|7.95|6.95|7.79|6.79|0
1758819000000|2025-09-25 16:50:00|7.92|6.92|7.92|6.92|7.95|6.95|7.9|6.9|0
1758819300000|2025-09-25 16:55:00|7.91|6.91|7.92|6.92|7.95|6.95|7.9|6.9|0
1758819600000|2025-09-25 17:00:00|7.93|6.93|7.97|6.97|7.98|6.98|7.89|6.89|0
1758819900000|2025-09-25 17:05:00|7.98|6.98|7.91|6.91|8.03|7.03|7.87|6.87|0
1758820200000|2025-09-25 17:10:00|7.92|6.92|7.95|6.95|7.96|6.96|7.82|6.82|0
1758820500000|2025-09-25 17:15:00|7.96|6.96|8.03|7.03|8.04|7.04|7.88|6.88|0
1758820800000|2025-09-25 17:20:00|8.04|7.04|8.23|7.23|8.26|7.26|8.02|7.02|0
1758821100000|2025-09-25 17:25:00|8.22|7.22|8.12|7.12|8.23|7.23|8.08|7.08|0
1758821400000|2025-09-25 17:30:00|8.13|7.13|8.23|7.23|8.27|7.27|8.11|7.11|0
1758821700000|2025-09-25 17:35:00|8.27|7.27|8.31|7.31|8.38|7.38|8.27|7.27|0
1758822000000|2025-09-25 17:40:00|8.32|7.32|8.33|7.33|8.44|7.44|8.31|7.31|0
1758822300000|2025-09-25 17:45:00|8.32|7.32|8.45|7.45|8.45|7.45|8.31|7.31|0
1758822600000|2025-09-25 17:50:00|8.47|7.47|8.42|7.42|8.47|7.47|8.39|7.39|0
1758822900000|2025-09-25 17:55:00|8.41|7.41|8.61|7.61|8.65|7.65|8.41|7.41|0
1758823200000|2025-09-25 18:00:00|8.62|7.62|8.91|7.91|8.92|7.92|8.62|7.62|0
1758823500000|2025-09-25 18:05:00|8.92|7.92|8.79|7.79|8.92|7.92|8.71|7.71|0
1758823800000|2025-09-25 18:10:00|8.76|7.76|8.57|7.57|8.79|7.79|8.57|7.57|0
1758824100000|2025-09-25 18:15:00|8.61|7.61|8.47|7.47|8.61|7.61|8.46|7.46|0
1758824400000|2025-09-25 18:20:00|8.48|7.48|8.43|7.43|8.5|7.5|8.4|7.4|0
1758824700000|2025-09-25 18:25:00|8.42|7.42|8.43|7.43|8.46|7.46|8.35|7.35|0
1758825000000|2025-09-25 18:30:00|8.42|7.42|8.53|7.53|8.54|7.54|8.4|7.4|0
1758825300000|2025-09-25 18:35:00|8.52|7.52|8.43|7.43|8.56|7.56|8.41|7.41|0
1758825600000|2025-09-25 18:40:00|8.42|7.42|8.43|7.43|8.44|7.44|8.28|7.28|0
1758825900000|2025-09-25 18:45:00|8.41|7.41|8.44|7.44|8.49|7.49|8.39|7.39|0
1758826200000|2025-09-25 18:50:00|8.43|7.43|8.41|7.41|8.45|7.45|8.4|7.4|0
1758826500000|2025-09-25 18:55:00|8.42|7.42|8.43|7.43|8.45|7.45|8.38|7.38|0
1758826800000|2025-09-25 19:00:00|8.42|7.42|8.43|7.43|8.45|7.45|8.38|7.38|0
1758827100000|2025-09-25 19:05:00|8.42|7.42|8.49|7.49|8.54|7.54|8.41|7.41|0
1758827400000|2025-09-25 19:10:00|8.48|7.48|8.53|7.53|8.55|7.55|8.45|7.45|0
1758827700000|2025-09-25 19:15:00|8.52|7.52|8.62|7.62|8.62|7.62|8.5|7.5|0
1758828000000|2025-09-25 19:20:00|8.61|7.61|8.62|7.62|8.65|7.65|8.55|7.55|0
1758828300000|2025-09-25 19:25:00|8.61|7.61|8.56|7.56|8.62|7.62|8.54|7.54|0
1758828600000|2025-09-25 19:30:00|8.55|7.55|8.61|7.61|8.61|7.61|8.5|7.5|0
1758828900000|2025-09-25 19:35:00|8.6|7.6|8.62|7.62|8.64|7.64|8.56|7.56|0
1758829200000|2025-09-25 19:40:00|8.63|7.63|8.62|7.62|8.64|7.64|8.51|7.51|0
1758829500000|2025-09-25 19:45:00|8.61|7.61|8.72|7.72|8.73|7.73|8.61|7.61|0
1758829800000|2025-09-25 19:50:00|8.69|7.69|8.66|7.66|8.73|7.73|8.59|7.59|0
1758830100000|2025-09-25 19:55:00|8.67|7.67|8.73|7.73|8.75|7.75|8.58|7.58|0
1758830400000|2025-09-25 20:00:00|8.74|7.74|8.63|7.63|8.74|7.74|8.61|7.61|0
1758830700000|2025-09-25 20:05:00|8.64|7.64|8.63|7.63|8.69|7.69|8.61|7.61|0
1758831000000|2025-09-25 20:10:00|8.62|7.62|8.62|7.62|8.64|7.64|8.6|7.6|0
1758831300000|2025-09-25 20:15:00|8.63|7.63|8.66|7.66|8.68|7.68|8.62|7.62|0
1758831600000|2025-09-25 20:20:00|8.67|7.67|8.64|7.64|8.68|7.68|8.62|7.62|0
1758831900000|2025-09-25 20:25:00|8.63|7.63|8.62|7.62|8.64|7.64|8.61|7.61|0
1758832200000|2025-09-25 20:30:00|8.63|7.63|8.62|7.62|8.64|7.64|8.6|7.6|0
1758832500000|2025-09-25 20:35:00|8.61|7.61|8.58|7.58|8.62|7.62|8.56|7.56|0
1758832800000|2025-09-25 20:40:00|8.57|7.57|8.57|7.57|8.58|7.58|8.56|7.56|0
1758833100000|2025-09-25 20:45:00|8.58|7.58|8.57|7.57|8.59|7.59|8.57|7.57|0
1758833400000|2025-09-25 20:50:00|8.56|7.56|8.57|7.57|8.6|7.6|8.56|7.56|0
1758833700000|2025-09-25 20:55:00|8.97|7.17|9|7.2|9|7.2|8.97|7.17|0
1758834000000|2025-09-25 21:00:00|9.01|7.21|9.03|7.23|9.03|7.23|9.01|7.21|0
1758834300000|2025-09-25 21:05:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1758834600000|2025-09-25 21:10:00|9.01|7.21|9.02|7.22|9.02|7.22|9.01|7.21|0
1758834900000|2025-09-25 21:15:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1758835500000|2025-09-25 21:25:00|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1758835800000|2025-09-25 21:30:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1758836400000|2025-09-25 21:40:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1758836700000|2025-09-25 21:45:00|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1758837000000|2025-09-25 21:50:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1758837300000|2025-09-25 21:55:00|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1758837600000|2025-09-25 22:00:00|8.99|7.19|8.94|7.14|9.01|7.21|8.94|7.14|0
1758837900000|2025-09-25 22:05:00|8.95|7.15|8.89|7.09|8.95|7.15|8.88|7.08|0
1758838200000|2025-09-25 22:10:00|8.88|7.08|8.92|7.12|8.92|7.12|8.88|7.08|0
1758838500000|2025-09-25 22:15:00|8.91|7.11|8.93|7.13|8.93|7.13|8.91|7.11|0
1758838800000|2025-09-25 22:20:00|8.92|7.12|8.93|7.13|8.94|7.14|8.91|7.11|0
1758839100000|2025-09-25 22:25:00|8.92|7.12|8.92|7.12|8.93|7.13|8.91|7.11|0
1758839400000|2025-09-25 22:30:00|8.91|7.11|8.93|7.13|8.96|7.16|8.91|7.11|0
1758839700000|2025-09-25 22:35:00|8.92|7.12|8.89|7.09|8.92|7.12|8.89|7.09|0
1758840000000|2025-09-25 22:40:00|8.88|7.08|8.89|7.09|8.9|7.1|8.88|7.08|0
1758840300000|2025-09-25 22:45:00|8.9|7.1|8.95|7.15|8.95|7.15|8.89|7.09|0
1758840600000|2025-09-25 22:50:00|8.94|7.14|9|7.2|9|7.2|8.94|7.14|0
1758840900000|2025-09-25 22:55:00|8.99|7.19|8.97|7.17|8.99|7.19|8.96|7.16|0
1758841200000|2025-09-25 23:00:00|8.96|7.16|8.96|7.16|8.99|7.19|8.95|7.15|0
1758841500000|2025-09-25 23:05:00|8.97|7.17|9|7.2|9|7.2|8.96|7.16|0
1758841800000|2025-09-25 23:10:00|8.99|7.19|8.99|7.19|9.02|7.22|8.98|7.18|0
1758842100000|2025-09-25 23:15:00|8.98|7.18|8.98|7.18|8.99|7.19|8.97|7.17|0
1758842400000|2025-09-25 23:20:00|8.97|7.17|8.98|7.18|8.99|7.19|8.97|7.17|0
1758842700000|2025-09-25 23:25:00|8.99|7.19|8.99|7.19|9.01|7.21|8.99|7.19|0
1758843000000|2025-09-25 23:30:00|8.98|7.18|9|7.2|9.01|7.21|8.98|7.18|0
1758843300000|2025-09-25 23:35:00|8.99|7.19|9.01|7.21|9.02|7.22|8.99|7.19|0
1758843600000|2025-09-25 23:40:00|9|7.2|8.97|7.17|9|7.2|8.97|7.17|0
1758843900000|2025-09-25 23:45:00|8.98|7.18|9.01|7.21|9.01|7.21|8.98|7.18|0
1758844200000|2025-09-25 23:50:00|9|7.2|9.01|7.21|9.02|7.22|9|7.2|0
1758844500000|2025-09-25 23:55:00|9.02|7.22|9.02|7.22|9.02|7.22|9|7.2|0
1758844800000|2025-09-26 00:00:00|9.01|7.21|9.01|7.21|9.03|7.23|9|7.2|0
1758845100000|2025-09-26 00:05:00|9.02|7.22|9.02|7.22|9.04|7.24|9.01|7.21|0
1758845400000|2025-09-26 00:10:00|9.01|7.21|8.96|7.16|9.02|7.22|8.95|7.15|0
1758845700000|2025-09-26 00:15:00|8.97|7.17|8.64|7.64|8.97|7.65|8.57|7.17|0
1758846000000|2025-09-26 00:20:00|8.63|7.63|8.63|7.63|8.64|7.64|8.61|7.61|0
1758846300000|2025-09-26 00:25:00|8.64|7.64|8.63|7.63|8.64|7.64|8.62|7.62|0
1758846600000|2025-09-26 00:30:00|8.64|7.64|8.62|7.62|8.64|7.64|8.62|7.62|0
1758846900000|2025-09-26 00:35:00|8.63|7.63|8.64|7.64|8.65|7.65|8.61|7.61|0
1758847200000|2025-09-26 00:40:00|8.63|7.63|8.63|7.63|8.64|7.64|8.62|7.62|0
1758847500000|2025-09-26 00:45:00|8.62|7.62|8.62|7.62|8.64|7.64|8.61|7.61|0
1758847800000|2025-09-26 00:50:00|8.61|7.61|8.68|7.68|8.68|7.68|8.61|7.61|0
1758848100000|2025-09-26 00:55:00|8.67|7.67|8.63|7.63|8.68|7.68|8.61|7.61|0
1758848400000|2025-09-26 01:00:00|8.64|7.64|8.62|7.62|8.65|7.65|8.62|7.62|0
1758848700000|2025-09-26 01:05:00|8.61|7.61|8.62|7.62|8.67|7.67|8.61|7.61|0
1758849000000|2025-09-26 01:10:00|8.67|7.67|8.72|7.72|8.74|7.74|8.67|7.67|0
1758849300000|2025-09-26 01:15:00|8.73|7.73|8.73|7.73|8.74|7.74|8.71|7.71|0
1758849600000|2025-09-26 01:20:00|8.74|7.74|8.71|7.71|8.74|7.74|8.71|7.71|0
1758849900000|2025-09-26 01:25:00|8.72|7.72|8.72|7.72|8.73|7.73|8.72|7.72|0
1758850200000|2025-09-26 01:30:00|8.73|7.73|8.72|7.72|8.73|7.73|8.7|7.7|0
1758850500000|2025-09-26 01:35:00|8.71|7.71|8.72|7.72|8.74|7.74|8.7|7.7|0
1758850800000|2025-09-26 01:40:00|8.73|7.73|8.72|7.72|8.74|7.74|8.72|7.72|0
1758851100000|2025-09-26 01:45:00|8.68|7.68|8.73|7.73|8.73|7.73|8.66|7.66|0
1758851400000|2025-09-26 01:50:00|8.72|7.72|8.73|7.73|8.75|7.75|8.71|7.71|0
1758851700000|2025-09-26 01:55:00|8.72|7.72|8.72|7.72|8.75|7.75|8.71|7.71|0
1758852000000|2025-09-26 02:00:00|8.73|7.73|8.72|7.72|8.74|7.74|8.71|7.71|0
1758852300000|2025-09-26 02:05:00|8.73|7.73|8.73|7.73|8.73|7.73|8.72|7.72|0
1758852600000|2025-09-26 02:10:00|8.72|7.72|8.73|7.73|8.73|7.73|8.72|7.72|0
1758852900000|2025-09-26 02:15:00|8.72|7.72|8.73|7.73|8.73|7.73|8.71|7.71|0
1758853200000|2025-09-26 02:20:00|8.74|7.74|8.72|7.72|8.74|7.74|8.72|7.72|0
1758853500000|2025-09-26 02:25:00|8.73|7.73|8.72|7.72|8.73|7.73|8.71|7.71|0
1758853800000|2025-09-26 02:30:00|8.71|7.71|8.66|7.66|8.72|7.72|8.66|7.66|0
1758854100000|2025-09-26 02:35:00|8.67|7.67|8.62|7.62|8.68|7.68|8.61|7.61|0
1758854400000|2025-09-26 02:40:00|8.63|7.63|8.61|7.61|8.63|7.63|8.6|7.6|0
1758854700000|2025-09-26 02:45:00|8.62|7.62|8.62|7.62|8.62|7.62|8.61|7.61|0
1758855000000|2025-09-26 02:50:00|8.63|7.63|8.63|7.63|8.63|7.63|8.61|7.61|0
1758855300000|2025-09-26 02:55:00|8.64|7.64|8.63|7.63|8.64|7.64|8.62|7.62|0
1758855600000|2025-09-26 03:00:00|8.62|7.62|8.73|7.73|8.73|7.73|8.62|7.62|0
1758855900000|2025-09-26 03:05:00|8.74|7.74|8.73|7.73|8.74|7.74|8.72|7.72|0
1758856200000|2025-09-26 03:10:00|8.72|7.72|8.72|7.72|8.76|7.76|8.72|7.72|0
1758856500000|2025-09-26 03:15:00|8.73|7.73|8.82|7.82|8.82|7.82|8.7|7.7|0
1758856800000|2025-09-26 03:20:00|8.81|7.81|8.83|7.83|8.83|7.83|8.77|7.77|0
1758857100000|2025-09-26 03:25:00|8.84|7.84|8.72|7.72|8.84|7.84|8.72|7.72|0
1758857400000|2025-09-26 03:30:00|8.73|7.73|8.73|7.73|8.73|7.73|8.72|7.72|0
1758857700000|2025-09-26 03:35:00|8.72|7.72|8.72|7.72|8.73|7.73|8.72|7.72|0
1758858000000|2025-09-26 03:40:00|8.71|7.71|8.72|7.72|8.74|7.74|8.71|7.71|0
1758858300000|2025-09-26 03:45:00|8.73|7.73|8.72|7.72|8.74|7.74|8.72|7.72|0
1758858600000|2025-09-26 03:50:00|8.71|7.71|8.73|7.73|8.73|7.73|8.71|7.71|0
1758858900000|2025-09-26 03:55:00|8.74|7.74|8.72|7.72|8.74|7.74|8.71|7.71|0
1758859200000|2025-09-26 04:00:00|8.74|7.74|8.72|7.72|8.83|7.83|8.72|7.72|0
1758859500000|2025-09-26 04:05:00|8.73|7.73|8.73|7.73|8.73|7.73|8.71|7.71|0
1758859800000|2025-09-26 04:10:00|8.72|7.72|8.73|7.73|8.74|7.74|8.72|7.72|0
1758860100000|2025-09-26 04:15:00|8.74|7.74|8.73|7.73|8.74|7.74|8.71|7.71|0
1758860400000|2025-09-26 04:20:00|8.72|7.72|8.73|7.73|8.73|7.73|8.71|7.71|0
1758860700000|2025-09-26 04:25:00|8.74|7.74|8.64|7.64|8.74|7.74|8.62|7.62|0
1758861000000|2025-09-26 04:30:00|8.63|7.63|8.73|7.73|8.74|7.74|8.62|7.62|0
1758861300000|2025-09-26 04:35:00|8.72|7.72|8.71|7.71|8.73|7.73|8.71|7.71|0
1758861600000|2025-09-26 04:40:00|8.72|7.72|8.73|7.73|8.73|7.73|8.71|7.71|0
1758861900000|2025-09-26 04:45:00|8.72|7.72|8.73|7.73|8.74|7.74|8.71|7.71|0
1758862200000|2025-09-26 04:50:00|8.72|7.72|8.73|7.73|8.74|7.74|8.72|7.72|0
1758862500000|2025-09-26 04:55:00|8.74|7.74|8.72|7.72|8.74|7.74|8.72|7.72|0
1758862800000|2025-09-26 05:00:00|8.7|7.7|8.72|7.72|8.72|7.72|8.7|7.7|0
1758863100000|2025-09-26 05:05:00|8.71|7.71|8.72|7.72|8.74|7.74|8.7|7.7|0
1758863400000|2025-09-26 05:10:00|8.71|7.71|8.72|7.72|8.73|7.73|8.71|7.71|0
1758863700000|2025-09-26 05:15:00|8.71|7.71|8.72|7.72|8.73|7.73|8.71|7.71|0
1758864000000|2025-09-26 05:20:00|8.71|7.71|8.72|7.72|8.72|7.72|8.7|7.7|0
1758864300000|2025-09-26 05:25:00|8.73|7.73|8.67|7.67|8.73|7.73|8.66|7.66|0
1758864600000|2025-09-26 05:30:00|8.66|7.66|8.67|7.67|8.68|7.68|8.66|7.66|0
1758864900000|2025-09-26 05:35:00|8.68|7.68|8.71|7.71|8.72|7.72|8.68|7.68|0
1758865200000|2025-09-26 05:40:00|8.72|7.72|8.61|7.61|8.72|7.72|8.6|7.6|0
1758865500000|2025-09-26 05:45:00|8.6|7.6|8.62|7.62|8.62|7.62|8.6|7.6|0
1758865800000|2025-09-26 05:50:00|8.63|7.63|8.61|7.61|8.64|7.64|8.6|7.6|0
1758866100000|2025-09-26 05:55:00|8.6|7.6|8.61|7.61|8.62|7.62|8.6|7.6|0
1758866400000|2025-09-26 06:00:00|8.62|7.62|8.66|7.66|8.68|7.68|8.62|7.62|0
1758866700000|2025-09-26 06:05:00|8.65|7.65|8.62|7.62|8.68|7.68|8.61|7.61|0
1758867000000|2025-09-26 06:10:00|8.57|7.57|8.52|7.52|8.58|7.58|8.52|7.52|0
1758867300000|2025-09-26 06:15:00|8.51|7.51|8.51|7.51|8.53|7.53|8.47|7.47|0
1758867600000|2025-09-26 06:20:00|8.5|7.5|8.52|7.52|8.53|7.53|8.45|7.45|0
1758867900000|2025-09-26 06:25:00|8.51|7.51|8.47|7.47|8.54|7.54|8.46|7.46|0
1758868200000|2025-09-26 06:30:00|8.48|7.48|8.51|7.51|8.53|7.53|8.47|7.47|0
1758868500000|2025-09-26 06:35:00|8.46|7.46|8.52|7.52|8.54|7.54|8.46|7.46|0
1758868800000|2025-09-26 06:40:00|8.53|7.53|8.53|7.53|8.54|7.54|8.51|7.51|0
1758869100000|2025-09-26 06:45:00|8.52|7.52|8.51|7.51|8.53|7.53|8.51|7.51|0
1758869400000|2025-09-26 06:50:00|8.52|7.52|8.51|7.51|8.54|7.54|8.51|7.51|0
1758869700000|2025-09-26 06:55:00|8.52|7.52|8.53|7.53|8.54|7.54|8.5|7.5|0
1758870000000|2025-09-26 07:00:00|8.51|7.51|8.56|7.56|8.59|7.59|8.5|7.5|0
1758870300000|2025-09-26 07:05:00|8.57|7.57|8.56|7.56|8.59|7.59|8.55|7.55|0
1758870600000|2025-09-26 07:10:00|8.57|7.57|8.58|7.58|8.59|7.59|8.55|7.55|0
1758870900000|2025-09-26 07:15:00|8.59|7.59|8.58|7.58|8.59|7.59|8.56|7.56|0
1758871200000|2025-09-26 07:20:00|8.59|7.59|8.57|7.57|8.62|7.62|8.56|7.56|0
1758871500000|2025-09-26 07:25:00|8.56|7.56|8.47|7.47|8.58|7.58|8.45|7.45|0
1758871800000|2025-09-26 07:30:00|8.48|7.48|8.42|7.42|8.49|7.49|8.42|7.42|0
1758872100000|2025-09-26 07:35:00|8.43|7.43|8.47|7.47|8.49|7.49|8.42|7.42|0
1758872400000|2025-09-26 07:40:00|8.48|7.48|8.48|7.48|8.49|7.49|8.45|7.45|0
1758872700000|2025-09-26 07:45:00|8.47|7.47|8.47|7.47|8.48|7.48|8.46|7.46|0
1758873000000|2025-09-26 07:50:00|8.48|7.48|8.47|7.47|8.49|7.49|8.46|7.46|0
1758873300000|2025-09-26 07:55:00|8.48|7.48|8.48|7.48|8.52|7.52|8.46|7.46|0
1758873600000|2025-09-26 08:00:00|8.49|7.49|8.38|7.38|8.49|7.49|8.36|7.36|0
1758873900000|2025-09-26 08:05:00|8.37|7.37|8.37|7.37|8.39|7.39|8.36|7.36|0
1758874200000|2025-09-26 08:10:00|8.36|7.36|8.37|7.37|8.38|7.38|8.36|7.36|0
1758874500000|2025-09-26 08:15:00|8.38|7.38|8.34|7.34|8.38|7.38|8.32|7.32|0
1758874800000|2025-09-26 08:20:00|8.33|7.33|8.38|7.38|8.39|7.39|8.31|7.31|0
1758875100000|2025-09-26 08:25:00|8.37|7.37|8.35|7.35|8.41|7.41|8.35|7.35|0
1758875400000|2025-09-26 08:30:00|8.36|7.36|8.32|7.32|8.39|7.39|8.31|7.31|0
1758875700000|2025-09-26 08:35:00|8.33|7.33|8.32|7.32|8.33|7.33|8.31|7.31|0
1758876000000|2025-09-26 08:40:00|8.31|7.31|8.31|7.31|8.33|7.33|8.31|7.31|0
1758876300000|2025-09-26 08:45:00|8.32|7.32|8.43|7.43|8.44|7.44|8.31|7.31|0
1758876600000|2025-09-26 08:50:00|8.42|7.42|8.41|7.41|8.44|7.44|8.41|7.41|0
1758876900000|2025-09-26 08:55:00|8.4|7.4|8.47|7.47|8.48|7.48|8.4|7.4|0
1758877200000|2025-09-26 09:00:00|8.48|7.48|8.51|7.51|8.54|7.54|8.47|7.47|0
1758877500000|2025-09-26 09:05:00|8.52|7.52|8.46|7.46|8.53|7.53|8.46|7.46|0
1758877800000|2025-09-26 09:10:00|8.47|7.47|8.41|7.41|8.49|7.49|8.4|7.4|0
1758878100000|2025-09-26 09:15:00|8.37|7.37|8.37|7.37|8.39|7.39|8.35|7.35|0
1758878400000|2025-09-26 09:20:00|8.36|7.36|8.42|7.42|8.43|7.43|8.36|7.36|0
1758878700000|2025-09-26 09:25:00|8.43|7.43|8.49|7.49|8.49|7.49|8.42|7.42|0
1758879000000|2025-09-26 09:30:00|8.47|7.47|8.48|7.48|8.49|7.49|8.45|7.45|0
1758879300000|2025-09-26 09:35:00|8.49|7.49|8.48|7.48|8.49|7.49|8.46|7.46|0
1758879600000|2025-09-26 09:40:00|8.49|7.49|8.47|7.47|8.49|7.49|8.46|7.46|0
1758879900000|2025-09-26 09:45:00|8.46|7.46|8.47|7.47|8.48|7.48|8.46|7.46|0
1758880200000|2025-09-26 09:50:00|8.46|7.46|8.42|7.42|8.48|7.48|8.42|7.42|0
1758880500000|2025-09-26 09:55:00|8.41|7.41|8.43|7.43|8.43|7.43|8.41|7.41|0
1758880800000|2025-09-26 10:00:00|8.42|7.42|8.43|7.43|8.44|7.44|8.36|7.36|0
1758881100000|2025-09-26 10:05:00|8.42|7.42|8.47|7.47|8.54|7.54|8.42|7.42|0
1758881400000|2025-09-26 10:10:00|8.46|7.46|8.48|7.48|8.48|7.48|8.45|7.45|0
1758881700000|2025-09-26 10:15:00|8.47|7.47|8.47|7.47|8.48|7.48|8.46|7.46|0
1758882000000|2025-09-26 10:20:00|8.48|7.48|8.47|7.47|8.49|7.49|8.46|7.46|0
1758882300000|2025-09-26 10:25:00|8.46|7.46|8.48|7.48|8.5|7.5|8.45|7.45|0
1758882600000|2025-09-26 10:30:00|8.47|7.47|8.47|7.47|8.49|7.49|8.46|7.46|0
1758882900000|2025-09-26 10:35:00|8.48|7.48|8.46|7.46|8.48|7.48|8.45|7.45|0
1758883200000|2025-09-26 10:40:00|8.47|7.47|8.47|7.47|8.48|7.48|8.46|7.46|0
1758883500000|2025-09-26 10:45:00|8.48|7.48|8.47|7.47|8.48|7.48|8.46|7.46|0
1758883800000|2025-09-26 10:50:00|8.46|7.46|8.47|7.47|8.48|7.48|8.46|7.46|0
1758884100000|2025-09-26 10:55:00|8.46|7.46|8.47|7.47|8.48|7.48|8.46|7.46|0
1758884400000|2025-09-26 11:00:00|8.46|7.46|8.48|7.48|8.5|7.5|8.46|7.46|0
1758884700000|2025-09-26 11:05:00|8.47|7.47|8.45|7.45|8.49|7.49|8.45|7.45|0
1758885000000|2025-09-26 11:10:00|8.46|7.46|8.47|7.47|8.48|7.48|8.45|7.45|0
1758885300000|2025-09-26 11:15:00|8.48|7.48|8.47|7.47|8.49|7.49|8.45|7.45|0
1758885600000|2025-09-26 11:20:00|8.46|7.46|8.47|7.47|8.49|7.49|8.46|7.46|0
1758885900000|2025-09-26 11:25:00|8.48|7.48|8.47|7.47|8.53|7.53|8.47|7.47|0
1758886200000|2025-09-26 11:30:00|8.48|7.48|8.57|7.57|8.57|7.57|8.47|7.47|0
1758886500000|2025-09-26 11:35:00|8.56|7.56|8.47|7.47|8.57|7.57|8.45|7.45|0
1758886800000|2025-09-26 11:40:00|8.46|7.46|8.47|7.47|8.48|7.48|8.44|7.44|0
1758887100000|2025-09-26 11:45:00|8.48|7.48|8.47|7.47|8.48|7.48|8.45|7.45|0
1758887400000|2025-09-26 11:50:00|8.48|7.48|8.37|7.37|8.48|7.48|8.36|7.36|0
1758887700000|2025-09-26 11:55:00|8.38|7.38|8.42|7.42|8.43|7.43|8.36|7.36|0
1758888000000|2025-09-26 12:00:00|8.43|7.43|8.47|7.47|9.25|8.25|8.42|7.42|0
1758888300000|2025-09-26 12:05:00|8.48|7.48|8.37|7.37|8.48|7.48|8.36|7.36|0
1758888600000|2025-09-26 12:10:00|8.38|7.38|8.37|7.37|8.39|7.39|8.36|7.36|0
1758888900000|2025-09-26 12:15:00|8.36|7.36|8.36|7.36|8.38|7.38|8.35|7.35|0
1758889200000|2025-09-26 12:20:00|8.37|7.37|8.36|7.36|8.38|7.38|8.36|7.36|0
1758889500000|2025-09-26 12:25:00|8.37|7.37|8.39|7.39|8.39|7.39|8.36|7.36|0
1758889800000|2025-09-26 12:30:00|8.4|7.4|8.11|7.11|9.15|8.15|8.07|7.07|0
1758890100000|2025-09-26 12:35:00|8.1|7.1|7.97|6.97|8.1|7.1|7.93|6.93|0
1758890400000|2025-09-26 12:40:00|7.96|6.96|7.96|6.96|8|7|7.95|6.95|0
1758890700000|2025-09-26 12:45:00|7.97|6.97|8.07|7.07|8.09|7.09|7.97|6.97|0
1758891000000|2025-09-26 12:50:00|8.06|7.06|8.07|7.07|8.1|7.1|8.05|7.05|0
1758891300000|2025-09-26 12:55:00|8.08|7.08|8.09|7.09|8.09|7.09|8.05|7.05|0
1758891600000|2025-09-26 13:00:00|8.07|7.07|8.12|7.12|8.13|7.13|8.06|7.06|0
1758891900000|2025-09-26 13:05:00|8.13|7.13|8.12|7.12|8.14|7.14|8.11|7.11|0
1758892200000|2025-09-26 13:10:00|8.13|7.13|8.12|7.12|8.18|7.18|8.12|7.12|0
1758892500000|2025-09-26 13:15:00|8.11|7.11|8.13|7.13|8.15|7.15|8.1|7.1|0
1758892800000|2025-09-26 13:20:00|8.12|7.12|8.17|7.17|8.17|7.17|8.11|7.11|0
1758893100000|2025-09-26 13:25:00|8.16|7.16|9.08|8.08|9.09|8.09|8.16|7.16|0
1758893400000|2025-09-26 13:30:00|9.1|8.1|7.98|6.98|9.14|8.14|7.97|6.97|0
1758893700000|2025-09-26 13:35:00|8|7|7.94|6.94|8|7|7.88|6.88|0
1758894000000|2025-09-26 13:40:00|7.93|6.93|7.93|6.93|7.98|6.98|7.8|6.8|0
1758894300000|2025-09-26 13:45:00|7.94|6.94|7.86|6.86|8.07|7.07|7.81|6.81|0
1758894600000|2025-09-26 13:50:00|7.87|6.87|7.94|6.94|7.95|6.95|7.82|6.82|0
1758894900000|2025-09-26 13:55:00|7.93|6.93|7.81|6.81|7.95|6.95|7.8|6.8|0
1758895200000|2025-09-26 14:00:00|7.82|6.82|7.94|6.94|7.94|6.94|7.75|6.75|0
1758895500000|2025-09-26 14:05:00|7.91|6.91|8.18|7.18|8.22|7.22|7.91|6.91|0
1758895800000|2025-09-26 14:10:00|8.16|7.16|8.19|7.19|8.26|7.26|8.1|7.1|0
1758896100000|2025-09-26 14:15:00|8.22|7.22|8.21|7.21|8.31|7.31|8.15|7.15|0
1758896400000|2025-09-26 14:20:00|8.22|7.22|8.33|7.33|8.33|7.33|8.2|7.2|0
1758896700000|2025-09-26 14:25:00|8.32|7.32|8.32|7.32|8.52|7.52|8.29|7.29|0
1758897000000|2025-09-26 14:30:00|8.35|7.35|8.32|7.32|8.39|7.39|8.31|7.31|0
1758897300000|2025-09-26 14:35:00|8.33|7.33|8.12|7.12|8.39|7.39|8.11|7.11|0
1758897600000|2025-09-26 14:40:00|8.13|7.13|8.1|7.1|8.15|7.15|8.05|7.05|0
1758897900000|2025-09-26 14:45:00|8.09|7.09|8.34|7.34|8.34|7.34|8.06|7.06|0
1758898200000|2025-09-26 14:50:00|8.33|7.33|8.23|7.23|8.36|7.36|8.2|7.2|0
1758898500000|2025-09-26 14:55:00|8.24|7.24|8.25|7.25|8.26|7.26|8.16|7.16|0
1758898800000|2025-09-26 15:00:00|8.32|7.32|8.22|7.22|8.35|7.35|8.18|7.18|0
1758899100000|2025-09-26 15:05:00|8.23|7.23|8.23|7.23|8.27|7.27|8.16|7.16|0
1758899400000|2025-09-26 15:10:00|8.22|7.22|8.23|7.23|8.26|7.26|8.19|7.19|0
1758899700000|2025-09-26 15:15:00|8.24|7.24|8.12|7.12|8.34|7.34|8.11|7.11|0
1758900000000|2025-09-26 15:20:00|8.11|7.11|8.22|7.22|8.24|7.24|8.11|7.11|0
1758900300000|2025-09-26 15:25:00|8.23|7.23|8.02|7.02|8.23|7.23|8|7|0
1758900600000|2025-09-26 15:30:00|7.98|6.98|8.02|7.02|8.05|7.05|7.96|6.96|0
1758900900000|2025-09-26 15:35:00|8.01|7.01|8.12|7.12|8.14|7.14|7.97|6.97|0
1758901200000|2025-09-26 15:40:00|8.11|7.11|8.03|7.03|8.12|7.12|8|7|0
1758901500000|2025-09-26 15:45:00|8.04|7.04|8.01|7.01|8.06|7.06|8|7|0
1758901800000|2025-09-26 15:50:00|8.02|7.02|8.08|7.08|8.14|7.14|7.99|6.99|0
1758902100000|2025-09-26 15:55:00|8.09|7.09|8.15|7.15|8.17|7.17|8.06|7.06|0
1758902400000|2025-09-26 16:00:00|8.14|7.14|8.12|7.12|8.19|7.19|8.1|7.1|0
1758902700000|2025-09-26 16:05:00|8.11|7.11|8.13|7.13|8.16|7.16|8.09|7.09|0
1758903000000|2025-09-26 16:10:00|8.14|7.14|8.08|7.08|8.15|7.15|8.04|7.04|0
1758903300000|2025-09-26 16:15:00|8.07|7.07|7.91|6.91|8.08|7.08|7.91|6.91|0
1758903600000|2025-09-26 16:20:00|7.92|6.92|7.76|6.76|7.93|6.93|7.73|6.73|0
1758903900000|2025-09-26 16:25:00|7.75|6.75|7.72|6.72|7.75|6.75|7.7|6.7|0
1758904200000|2025-09-26 16:30:00|7.73|6.73|7.73|6.73|7.77|6.77|7.69|6.69|0
1758904500000|2025-09-26 16:35:00|7.72|6.72|7.72|6.72|7.74|6.74|7.67|6.67|0
1758904800000|2025-09-26 16:40:00|7.71|6.71|7.62|6.62|7.75|6.75|7.6|6.6|0
1758905100000|2025-09-26 16:45:00|7.63|6.63|7.63|6.63|7.65|6.65|7.58|6.58|0
1758905400000|2025-09-26 16:50:00|7.62|6.62|7.57|6.57|7.64|6.64|7.56|6.56|0
1758905700000|2025-09-26 16:55:00|7.58|6.58|7.53|6.53|7.6|6.6|7.51|6.51|0
1758906000000|2025-09-26 17:00:00|7.54|6.54|7.52|6.52|7.55|6.55|7.51|6.51|0
1758906300000|2025-09-26 17:05:00|7.53|6.53|7.53|6.53|7.55|6.55|7.5|6.5|0
1758906600000|2025-09-26 17:10:00|7.52|6.52|7.43|6.43|7.54|6.54|7.43|6.43|0
1758906900000|2025-09-26 17:15:00|7.42|6.42|7.47|6.47|7.49|6.49|7.42|6.42|0
1758907200000|2025-09-26 17:20:00|7.48|6.48|7.51|6.51|7.54|6.54|7.47|6.47|0
1758907500000|2025-09-26 17:25:00|7.53|6.53|7.52|6.52|7.54|6.54|7.41|6.41|0
1758907800000|2025-09-26 17:30:00|7.53|6.53|7.53|6.53|7.54|6.54|7.5|6.5|0
1758908100000|2025-09-26 17:35:00|7.54|6.54|7.52|6.52|7.54|6.54|7.48|6.48|0
1758908400000|2025-09-26 17:40:00|7.5|6.5|7.49|6.49|7.54|6.54|7.47|6.47|0
1758908700000|2025-09-26 17:45:00|7.53|6.53|7.52|6.52|7.54|6.54|7.51|6.51|0
1758909000000|2025-09-26 17:50:00|7.53|6.53|7.62|6.62|7.64|6.64|7.51|6.51|0
1758909300000|2025-09-26 17:55:00|7.61|6.61|7.52|6.52|7.66|6.66|7.5|6.5|0
1758909600000|2025-09-26 18:00:00|7.53|6.53|7.47|6.47|7.53|6.53|7.41|6.41|0
1758909900000|2025-09-26 18:05:00|7.48|6.48|7.59|6.59|7.59|6.59|7.47|6.47|0
1758910200000|2025-09-26 18:10:00|7.58|6.58|7.52|6.52|7.63|6.63|7.52|6.52|0
1758910500000|2025-09-26 18:15:00|7.51|6.51|7.54|6.54|7.55|6.55|7.51|6.51|0
1758910800000|2025-09-26 18:20:00|7.53|6.53|7.48|6.48|7.55|6.55|7.47|6.47|0
1758911100000|2025-09-26 18:25:00|7.47|6.47|7.53|6.53|7.53|6.53|7.41|6.41|0
1758911400000|2025-09-26 18:30:00|7.52|6.52|7.52|6.52|7.52|6.52|7.43|6.43|0
1758911700000|2025-09-26 18:35:00|7.51|6.51|7.43|6.43|7.51|6.51|7.41|6.41|0
1758912000000|2025-09-26 18:40:00|7.42|6.42|7.43|6.43|7.45|6.45|7.41|6.41|0
1758912300000|2025-09-26 18:45:00|7.42|6.42|7.43|6.43|7.52|6.52|7.41|6.41|0
1758912600000|2025-09-26 18:50:00|7.44|6.44|7.43|6.43|7.45|6.45|7.4|6.4|0
1758912900000|2025-09-26 18:55:00|7.42|6.42|7.42|6.42|7.44|6.44|7.41|6.41|0
1758913200000|2025-09-26 19:00:00|7.43|6.43|7.43|6.43|7.45|6.45|7.41|6.41|0
1758913500000|2025-09-26 19:05:00|7.42|6.42|7.48|6.48|7.49|6.49|7.42|6.42|0
1758913800000|2025-09-26 19:10:00|7.49|6.49|7.53|6.53|7.54|6.54|7.48|6.48|0
1758914100000|2025-09-26 19:15:00|7.54|6.54|7.53|6.53|7.54|6.54|7.51|6.51|0
1758914400000|2025-09-26 19:20:00|7.52|6.52|7.48|6.48|7.54|6.54|7.46|6.46|0
1758914700000|2025-09-26 19:25:00|7.47|6.47|7.53|6.53|7.54|6.54|7.46|6.46|0
1758915000000|2025-09-26 19:30:00|7.54|6.54|7.54|6.54|7.54|6.54|7.51|6.51|0
1758915300000|2025-09-26 19:35:00|7.53|6.53|7.52|6.52|7.54|6.54|7.51|6.51|0
1758915600000|2025-09-26 19:40:00|7.53|6.53|7.53|6.53|7.54|6.54|7.51|6.51|0
1758915900000|2025-09-26 19:45:00|7.54|6.54|7.42|6.42|7.54|6.54|7.41|6.41|0
1758916200000|2025-09-26 19:50:00|7.41|6.41|7.28|6.28|7.45|6.45|7.28|6.28|0
1758916500000|2025-09-26 19:55:00|7.27|6.27|7.24|6.24|7.36|6.36|7.2|6.2|0
1758916800000|2025-09-26 20:00:00|7.25|6.25|7.12|6.12|7.25|6.25|7.12|6.12|0
1758917100000|2025-09-26 20:05:00|7.13|6.13|7.12|6.12|7.13|6.13|7.12|6.12|0
1758917400000|2025-09-26 20:10:00|7.13|6.13|7.13|6.13|7.14|6.14|7.11|6.11|0
1759105200000|2025-09-29 00:20:00|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1759105500000|2025-09-29 00:25:00|6.94|5.94|6.93|5.93|6.94|5.94|6.92|5.92|0
1759105800000|2025-09-29 00:30:00|6.94|5.94|6.92|5.92|6.94|5.94|6.91|5.91|0
1759106100000|2025-09-29 00:35:00|6.91|5.91|6.93|5.93|6.94|5.94|6.91|5.91|0
1759106400000|2025-09-29 00:40:00|6.94|5.94|6.88|5.88|6.94|5.94|6.88|5.88|0
1759106700000|2025-09-29 00:45:00|6.87|5.87|6.88|5.88|6.89|5.89|6.87|5.87|0
1759107000000|2025-09-29 00:50:00|6.87|5.87|6.93|5.93|6.94|5.94|6.87|5.87|0
1759107300000|2025-09-29 00:55:00|6.94|5.94|6.94|5.94|6.95|5.95|6.93|5.93|0
1759107600000|2025-09-29 01:00:00|6.93|5.93|6.93|5.93|6.95|5.95|6.92|5.92|0
1759107900000|2025-09-29 01:05:00|6.94|5.94|6.92|5.92|6.95|5.95|6.92|5.92|0
1759108200000|2025-09-29 01:10:00|6.94|5.94|6.93|5.93|6.94|5.94|6.92|5.92|0
1759108500000|2025-09-29 01:15:00|6.92|5.92|6.93|5.93|6.93|5.93|6.92|5.92|0
1759108800000|2025-09-29 01:20:00|6.92|5.92|6.92|5.92|6.94|5.94|6.92|5.92|0
1759109100000|2025-09-29 01:25:00|6.93|5.93|6.93|5.93|6.94|5.94|6.92|5.92|0
1759109400000|2025-09-29 01:30:00|6.94|5.94|6.93|5.93|6.94|5.94|6.93|5.93|0
1759109700000|2025-09-29 01:35:00|6.92|5.92|6.93|5.93|6.94|5.94|6.92|5.92|0
1759110000000|2025-09-29 01:40:00|6.94|5.94|6.94|5.94|6.94|5.94|6.92|5.92|0
1759110300000|2025-09-29 01:45:00|6.93|5.93|6.94|5.94|6.94|5.94|6.91|5.91|0
1759110600000|2025-09-29 01:50:00|6.93|5.93|6.93|5.93|6.95|5.95|6.93|5.93|0
1759110900000|2025-09-29 01:55:00|6.94|5.94|6.94|5.94|6.95|5.95|6.92|5.92|0
1759111200000|2025-09-29 02:00:00|6.93|5.93|6.93|5.93|6.94|5.94|6.92|5.92|0
1759111500000|2025-09-29 02:05:00|6.92|5.92|6.92|5.92|6.93|5.93|6.92|5.92|0
1759111800000|2025-09-29 02:10:00|6.93|5.93|6.93|5.93|6.93|5.93|6.92|5.92|0
1759112100000|2025-09-29 02:15:00|6.94|5.94|6.92|5.92|6.94|5.94|6.92|5.92|0
1759112400000|2025-09-29 02:20:00|6.93|5.93|6.88|5.88|6.93|5.93|6.88|5.88|0
1759112700000|2025-09-29 02:25:00|6.87|5.87|6.89|5.89|6.89|5.89|6.87|5.87|0
1759113000000|2025-09-29 02:30:00|6.88|5.88|6.88|5.88|6.88|5.88|6.88|5.88|0
1759113300000|2025-09-29 02:35:00|6.89|5.89|6.88|5.88|6.89|5.89|6.87|5.87|0
1759113600000|2025-09-29 02:40:00|6.87|5.87|6.88|5.88|6.89|5.89|6.87|5.87|0
1759113900000|2025-09-29 02:45:00|6.87|5.87|6.88|5.88|6.89|5.89|6.87|5.87|0
1759114200000|2025-09-29 02:50:00|6.87|5.87|6.93|5.93|6.93|5.93|6.87|5.87|0
1759114500000|2025-09-29 02:55:00|6.92|5.92|6.93|5.93|6.94|5.94|6.92|5.92|0
1759114800000|2025-09-29 03:00:00|6.92|5.92|6.88|5.88|6.92|5.92|6.87|5.87|0
1759115100000|2025-09-29 03:05:00|6.89|5.89|6.88|5.88|6.89|5.89|6.88|5.88|0
1759115400000|2025-09-29 03:10:00|6.87|5.87|6.83|5.83|6.88|5.88|6.83|5.83|0
1759116000000|2025-09-29 03:20:00|6.84|5.84|6.83|5.83|6.84|5.84|6.82|5.82|0
1759116300000|2025-09-29 03:25:00|6.82|5.82|6.83|5.83|6.83|5.83|6.82|5.82|0
1759116600000|2025-09-29 03:30:00|6.82|5.82|6.83|5.83|6.83|5.83|6.82|5.82|0
1759116900000|2025-09-29 03:35:00|6.84|5.84|6.83|5.83|6.84|5.84|6.82|5.82|0
1759117200000|2025-09-29 03:40:00|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1759117500000|2025-09-29 03:45:00|6.88|5.88|6.83|5.83|6.88|5.88|6.83|5.83|0
1759117800000|2025-09-29 03:50:00|6.82|5.82|6.83|5.83|6.83|5.83|6.82|5.82|0
1759118100000|2025-09-29 03:55:00|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1759118400000|2025-09-29 04:00:00|6.84|5.84|6.83|5.83|6.84|5.84|6.82|5.82|0
1759118700000|2025-09-29 04:05:00|6.82|5.82|6.83|5.83|6.83|5.83|6.82|5.82|0
1759119000000|2025-09-29 04:10:00|6.84|5.84|6.83|5.83|6.84|5.84|6.82|5.82|0
1759119300000|2025-09-29 04:15:00|6.82|5.82|6.82|5.82|6.83|5.83|6.82|5.82|0
1759119600000|2025-09-29 04:20:00|6.81|5.81|6.82|5.82|6.82|5.82|6.81|5.81|0
1759119900000|2025-09-29 04:25:00|6.81|5.81|6.82|5.82|6.82|5.82|6.81|5.81|0
1759120200000|2025-09-29 04:30:00|6.83|5.83|6.82|5.82|6.83|5.83|6.82|5.82|0
1759120500000|2025-09-29 04:35:00|6.83|5.83|6.82|5.82|6.83|5.83|6.82|5.82|0
1759121100000|2025-09-29 04:45:00|6.83|5.83|6.83|5.83|6.83|5.83|6.82|5.82|0
1759121400000|2025-09-29 04:50:00|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1759121700000|2025-09-29 04:55:00|6.84|5.84|6.83|5.83|6.84|5.84|6.83|5.83|0
1759122000000|2025-09-29 05:00:00|6.82|5.82|6.82|5.82|6.83|5.83|6.82|5.82|0
1759122300000|2025-09-29 05:05:00|6.78|5.78|6.83|5.83|6.83|5.83|6.77|5.77|0
1759122600000|2025-09-29 05:10:00|6.82|5.82|6.82|5.82|6.83|5.83|6.82|5.82|0
1759122900000|2025-09-29 05:15:00|6.83|5.83|6.82|5.82|6.83|5.83|6.82|5.82|0
1759123200000|2025-09-29 05:20:00|6.83|5.83|6.83|5.83|6.83|5.83|6.82|5.82|0
1759123500000|2025-09-29 05:25:00|6.82|5.82|6.83|5.83|6.83|5.83|6.82|5.82|0
1759123800000|2025-09-29 05:30:00|6.78|5.78|6.78|5.78|6.83|5.83|6.78|5.78|0
1759124100000|2025-09-29 05:35:00|6.77|5.77|6.79|5.79|6.79|5.79|6.77|5.77|0
1759124400000|2025-09-29 05:40:00|6.8|5.8|6.78|5.78|6.8|5.8|6.78|5.78|0
1759124700000|2025-09-29 05:45:00|6.79|5.79|6.78|5.78|6.79|5.79|6.78|5.78|0
1759125000000|2025-09-29 05:50:00|6.77|5.77|6.78|5.78|6.78|5.78|6.77|5.77|0
1759125300000|2025-09-29 05:55:00|6.77|5.77|6.77|5.77|6.79|5.79|6.77|5.77|0
1759125600000|2025-09-29 06:00:00|6.78|5.78|6.78|5.78|6.79|5.79|6.77|5.77|0
1759125900000|2025-09-29 06:05:00|6.83|5.83|6.88|5.88|6.89|5.89|6.82|5.82|0
1759126200000|2025-09-29 06:10:00|6.89|5.89|6.82|5.82|6.89|5.89|6.82|5.82|0
1759126500000|2025-09-29 06:15:00|6.83|5.83|6.77|5.77|6.83|5.83|6.77|5.77|0
1759126800000|2025-09-29 06:20:00|6.78|5.78|6.79|5.79|6.79|5.79|6.77|5.77|0
1759127100000|2025-09-29 06:25:00|6.78|5.78|6.78|5.78|6.79|5.79|6.77|5.77|0
1759127400000|2025-09-29 06:30:00|6.73|5.73|6.72|5.72|6.74|5.74|6.71|5.71|0
1759127700000|2025-09-29 06:35:00|6.73|5.73|6.73|5.73|6.74|5.74|6.71|5.71|0
1759128000000|2025-09-29 06:40:00|6.74|5.74|6.72|5.72|6.74|5.74|6.72|5.72|0
1759128300000|2025-09-29 06:45:00|6.73|5.73|6.73|5.73|6.73|5.73|6.72|5.72|0
1759128600000|2025-09-29 06:50:00|6.72|5.72|6.74|5.74|6.74|5.74|6.72|5.72|0
1759128900000|2025-09-29 06:55:00|6.73|5.73|6.73|5.73|6.74|5.74|6.72|5.72|0
1759129200000|2025-09-29 07:00:00|6.72|5.72|6.78|5.78|6.8|5.8|6.72|5.72|0
1759129500000|2025-09-29 07:05:00|6.77|5.77|6.78|5.78|6.8|5.8|6.76|5.76|0
1759129800000|2025-09-29 07:10:00|6.77|5.77|6.78|5.78|6.79|5.79|6.76|5.76|0
1759130100000|2025-09-29 07:15:00|6.77|5.77|6.78|5.78|6.79|5.79|6.76|5.76|0
1759130400000|2025-09-29 07:20:00|6.77|5.77|6.77|5.77|6.78|5.78|6.76|5.76|0
1759130700000|2025-09-29 07:25:00|6.76|5.76|6.73|5.73|6.78|5.78|6.72|5.72|0
1759131000000|2025-09-29 07:30:00|6.72|5.72|6.73|5.73|6.74|5.74|6.72|5.72|0
1759131300000|2025-09-29 07:35:00|6.72|5.72|6.69|5.69|6.72|5.72|6.66|5.66|0
1759131600000|2025-09-29 07:40:00|6.7|5.7|6.68|5.68|6.7|5.7|6.67|5.67|0
1759131900000|2025-09-29 07:45:00|6.69|5.69|6.68|5.68|6.69|5.69|6.67|5.67|0
1759132200000|2025-09-29 07:50:00|6.67|5.67|6.68|5.68|6.69|5.69|6.66|5.66|0
1759132500000|2025-09-29 07:55:00|6.69|5.69|6.68|5.68|6.69|5.69|6.67|5.67|0
1759132800000|2025-09-29 08:00:00|6.69|5.69|6.69|5.69|6.69|5.69|6.66|5.66|0
1759133100000|2025-09-29 08:05:00|6.68|5.68|6.68|5.68|6.69|5.69|6.67|5.67|0
1759133400000|2025-09-29 08:10:00|6.67|5.67|6.68|5.68|6.69|5.69|6.67|5.67|0
1759133700000|2025-09-29 08:15:00|6.69|5.69|6.68|5.68|6.7|5.7|6.67|5.67|0
1759134000000|2025-09-29 08:20:00|6.67|5.67|6.68|5.68|6.69|5.69|6.67|5.67|0
1759134300000|2025-09-29 08:25:00|6.67|5.67|6.68|5.68|6.69|5.69|6.67|5.67|0
1759134600000|2025-09-29 08:30:00|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1759134900000|2025-09-29 08:35:00|6.67|5.67|6.67|5.67|6.68|5.68|6.66|5.66|0
1759135200000|2025-09-29 08:40:00|6.68|5.68|6.67|5.67|6.69|5.69|6.67|5.67|0
1759135500000|2025-09-29 08:45:00|6.68|5.68|6.68|5.68|6.69|5.69|6.66|5.66|0
1759135800000|2025-09-29 08:50:00|6.67|5.67|6.69|5.69|6.69|5.69|6.67|5.67|0
1759136100000|2025-09-29 08:55:00|6.68|5.68|6.67|5.67|6.69|5.69|6.67|5.67|0
1759136400000|2025-09-29 09:00:00|6.68|5.68|6.68|5.68|6.69|5.69|6.67|5.67|0
1759136700000|2025-09-29 09:05:00|6.67|5.67|6.68|5.68|6.69|5.69|6.67|5.67|0
1759137000000|2025-09-29 09:10:00|6.67|5.67|6.68|5.68|6.73|5.73|6.67|5.67|0
1759137300000|2025-09-29 09:15:00|6.69|5.69|6.68|5.68|6.69|5.69|6.67|5.67|0
1759137600000|2025-09-29 09:20:00|6.69|5.69|6.68|5.68|6.69|5.69|6.68|5.68|0
1759137900000|2025-09-29 09:25:00|6.73|5.73|6.69|5.69|6.73|5.73|6.67|5.67|0
1759138200000|2025-09-29 09:30:00|6.7|5.7|6.68|5.68|6.7|5.7|6.68|5.68|0
1759138500000|2025-09-29 09:35:00|6.67|5.67|6.68|5.68|6.68|5.68|6.66|5.66|0
1759138800000|2025-09-29 09:40:00|6.67|5.67|6.68|5.68|6.69|5.69|6.67|5.67|0
1759139100000|2025-09-29 09:45:00|6.67|5.67|6.68|5.68|6.7|5.7|6.67|5.67|0
1759139400000|2025-09-29 09:50:00|6.67|5.67|6.69|5.69|6.69|5.69|6.67|5.67|0
1759139700000|2025-09-29 09:55:00|6.68|5.68|6.78|5.78|6.79|5.79|6.68|5.68|0
1759140000000|2025-09-29 10:00:00|6.79|5.79|6.74|5.74|6.79|5.79|6.73|5.73|0
1759140300000|2025-09-29 10:05:00|6.73|5.73|6.73|5.73|6.78|5.78|6.72|5.72|0
1759140600000|2025-09-29 10:10:00|6.72|5.72|6.68|5.68|6.73|5.73|6.68|5.68|0
1759140900000|2025-09-29 10:15:00|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1759141200000|2025-09-29 10:20:00|6.67|5.67|6.68|5.68|6.68|5.68|6.67|5.67|0
1759141500000|2025-09-29 10:25:00|6.69|5.69|6.67|5.67|6.69|5.69|6.67|5.67|0
1759141800000|2025-09-29 10:30:00|6.68|5.68|6.69|5.69|6.69|5.69|6.67|5.67|0
1759142100000|2025-09-29 10:35:00|6.68|5.68|6.68|5.68|6.69|5.69|6.67|5.67|0
1759142400000|2025-09-29 10:40:00|6.69|5.69|6.67|5.67|6.69|5.69|6.67|5.67|0
1759142700000|2025-09-29 10:45:00|6.68|5.68|6.68|5.68|6.69|5.69|6.67|5.67|0
1759143000000|2025-09-29 10:50:00|6.67|5.67|6.68|5.68|6.7|5.7|6.67|5.67|0
1759143300000|2025-09-29 10:55:00|6.69|5.69|6.68|5.68|6.69|5.69|6.67|5.67|0
1759143600000|2025-09-29 11:00:00|6.67|5.67|6.69|5.69|6.7|5.7|6.67|5.67|0
1759143900000|2025-09-29 11:05:00|6.68|5.68|6.73|5.73|6.74|5.74|6.68|5.68|0
1759144200000|2025-09-29 11:10:00|6.74|5.74|6.78|5.78|6.79|5.79|6.74|5.74|0
1759144500000|2025-09-29 11:15:00|6.77|5.77|6.77|5.77|6.78|5.78|6.77|5.77|0
1759144800000|2025-09-29 11:20:00|6.78|5.78|6.79|5.79|6.79|5.79|6.76|5.76|0
1759145100000|2025-09-29 11:25:00|6.8|5.8|6.78|5.78|6.8|5.8|6.77|5.77|0
1759145400000|2025-09-29 11:30:00|6.77|5.77|6.78|5.78|6.79|5.79|6.77|5.77|0
1759145700000|2025-09-29 11:35:00|6.77|5.77|6.78|5.78|6.79|5.79|6.77|5.77|0
1759146000000|2025-09-29 11:40:00|6.79|5.79|6.83|5.83|6.84|5.84|6.77|5.77|0
1759146300000|2025-09-29 11:45:00|6.82|5.82|6.78|5.78|6.84|5.84|6.77|5.77|0
1759146600000|2025-09-29 11:50:00|6.77|5.77|6.78|5.78|6.8|5.8|6.76|5.76|0
1759146900000|2025-09-29 11:55:00|6.77|5.77|6.77|5.77|6.79|5.79|6.77|5.77|0
1759147200000|2025-09-29 12:00:00|6.78|5.78|6.78|5.78|6.79|5.79|6.77|5.77|0
1759147500000|2025-09-29 12:05:00|6.79|5.79|6.78|5.78|6.79|5.79|6.77|5.77|0
1759147800000|2025-09-29 12:10:00|6.77|5.77|6.78|5.78|6.79|5.79|6.77|5.77|0
1759148100000|2025-09-29 12:15:00|6.79|5.79|6.77|5.77|6.79|5.79|6.77|5.77|0
1759148400000|2025-09-29 12:20:00|6.78|5.78|6.78|5.78|6.79|5.79|6.76|5.76|0
1759148700000|2025-09-29 12:25:00|6.79|5.79|6.77|5.77|6.8|5.8|6.77|5.77|0
1759149000000|2025-09-29 12:30:00|6.78|5.78|6.72|5.72|6.78|5.78|6.72|5.72|0
1759149300000|2025-09-29 12:35:00|6.73|5.73|6.73|5.73|6.78|5.78|6.72|5.72|0
1759149600000|2025-09-29 12:40:00|6.74|5.74|6.73|5.73|6.74|5.74|6.72|5.72|0
1759149900000|2025-09-29 12:45:00|6.72|5.72|6.73|5.73|6.74|5.74|6.71|5.71|0
1759150200000|2025-09-29 12:50:00|6.72|5.72|6.73|5.73|6.74|5.74|6.72|5.72|0
1759150500000|2025-09-29 12:55:00|6.72|5.72|6.67|5.67|6.78|5.78|6.67|5.67|0
1759150800000|2025-09-29 13:00:00|6.68|5.68|6.68|5.68|6.7|5.7|6.66|5.66|0
1759151100000|2025-09-29 13:05:00|6.69|5.69|6.68|5.68|6.69|5.69|6.67|5.67|0
1759151400000|2025-09-29 13:10:00|6.67|5.67|6.68|5.68|6.7|5.7|6.67|5.67|0
1759151700000|2025-09-29 13:15:00|6.73|5.73|6.72|5.72|6.74|5.74|6.72|5.72|0
1759152000000|2025-09-29 13:20:00|6.73|5.73|6.73|5.73|6.74|5.74|6.73|5.73|0
1759152300000|2025-09-29 13:25:00|6.74|5.74|6.74|5.74|6.74|5.74|6.74|5.74|0
1759152600000|2025-09-29 13:30:00|6.84|5.84|6.83|5.83|6.86|5.86|6.74|5.74|0
1759152900000|2025-09-29 13:35:00|6.82|5.82|6.94|5.94|6.95|5.95|6.81|5.81|0
1759153200000|2025-09-29 13:40:00|6.93|5.93|6.93|5.93|7.05|6.05|6.88|5.88|0
1759153500000|2025-09-29 13:45:00|6.92|5.92|6.92|5.92|6.98|5.98|6.9|5.9|0
1759153800000|2025-09-29 13:50:00|6.94|5.94|6.93|5.93|7.05|6.05|6.92|5.92|0
1759154100000|2025-09-29 13:55:00|6.94|5.94|6.98|5.98|7.07|6.07|6.92|5.92|0
1759154400000|2025-09-29 14:00:00|6.97|5.97|7.04|6.04|7.05|6.05|6.91|5.91|0
1759154700000|2025-09-29 14:05:00|6.97|5.97|6.93|5.93|7.04|6.04|4.8|3.8|0
1759155000000|2025-09-29 14:10:00|6.92|5.92|6.93|5.93|6.97|5.97|6.9|5.9|0
1759155300000|2025-09-29 14:15:00|6.92|5.92|6.99|5.99|6.99|5.99|6.87|5.87|0
1759155600000|2025-09-29 14:20:00|7|6|6.93|5.93|7.04|6.04|6.91|5.91|0
1759155900000|2025-09-29 14:25:00|6.94|5.94|6.93|5.93|6.94|5.94|6.91|5.91|0
1759156200000|2025-09-29 14:30:00|6.94|5.94|6.93|5.93|6.95|5.95|6.9|5.9|0
1759156500000|2025-09-29 14:35:00|6.94|5.94|6.93|5.93|6.95|5.95|6.88|5.88|0
1759156800000|2025-09-29 14:40:00|6.94|5.94|6.83|5.83|6.94|5.94|6.81|5.81|0
1759157100000|2025-09-29 14:45:00|6.84|5.84|6.84|5.84|6.89|5.89|6.82|5.82|0
1759157400000|2025-09-29 14:50:00|6.82|5.82|6.92|5.92|6.95|5.95|6.82|5.82|0
1759157700000|2025-09-29 14:55:00|6.93|5.93|6.92|5.92|6.98|5.98|6.91|5.91|0
1759158000000|2025-09-29 15:00:00|6.93|5.93|6.94|5.94|7.03|6.03|6.92|5.92|0
1759158300000|2025-09-29 15:05:00|6.93|5.93|7.03|6.03|7.04|6.04|6.93|5.93|0
1759158600000|2025-09-29 15:10:00|7.02|6.02|7.08|6.08|7.14|6.14|7.01|6.01|0
1759158900000|2025-09-29 15:15:00|7.09|6.09|7.03|6.03|7.16|6.16|7.01|6.01|0
1759159200000|2025-09-29 15:20:00|7.04|6.04|6.95|5.95|7.04|6.04|6.92|5.92|0
1759159500000|2025-09-29 15:25:00|6.94|5.94|7.03|6.03|7.05|6.05|6.93|5.93|0
1759159800000|2025-09-29 15:30:00|7.04|6.04|7.13|6.13|7.13|6.13|7|6|0
1759160100000|2025-09-29 15:35:00|7.12|6.12|7.13|6.13|7.16|6.16|7.09|6.09|0
1759160400000|2025-09-29 15:40:00|7.12|6.12|7.08|6.08|7.17|6.17|7.08|6.08|0
1759160700000|2025-09-29 15:45:00|7.07|6.07|7.13|6.13|7.16|6.16|7.07|6.07|0
1759161000000|2025-09-29 15:50:00|7.14|6.14|7.13|6.13|7.15|6.15|7.11|6.11|0
1759161300000|2025-09-29 15:55:00|7.12|6.12|7.12|6.12|7.15|6.15|7.1|6.1|0
1759161600000|2025-09-29 16:00:00|7.11|6.11|7.14|6.14|7.15|6.15|7.1|6.1|0
1759161900000|2025-09-29 16:05:00|7.13|6.13|7.12|6.12|7.14|6.14|7.11|6.11|0
1759162200000|2025-09-29 16:10:00|7.11|6.11|7.03|6.03|7.13|6.13|7.01|6.01|0
1759162500000|2025-09-29 16:15:00|7.02|6.02|7.07|6.07|7.15|6.15|7.02|6.02|0
1759162800000|2025-09-29 16:20:00|7.08|6.08|7.03|6.03|7.14|6.14|7.01|6.01|0
1759163100000|2025-09-29 16:25:00|7.02|6.02|7.03|6.03|7.04|6.04|7.01|6.01|0
1759163400000|2025-09-29 16:30:00|7.02|6.02|7.02|6.02|7.05|6.05|7.01|6.01|0
1759163700000|2025-09-29 16:35:00|7.03|6.03|7.03|6.03|7.05|6.05|7.02|6.02|0
1759164000000|2025-09-29 16:40:00|7.02|6.02|7.08|6.08|7.09|6.09|7.02|6.02|0
1759164300000|2025-09-29 16:45:00|7.13|6.13|7.07|6.07|7.14|6.14|7.03|6.03|0
1759164600000|2025-09-29 16:50:00|7.08|6.08|7.12|6.12|7.14|6.14|7.03|6.03|0
1759164900000|2025-09-29 16:55:00|7.13|6.13|7.14|6.14|7.14|6.14|7.11|6.11|0
1759165200000|2025-09-29 17:00:00|7.13|6.13|7.14|6.14|7.18|6.18|7.12|6.12|0
1759165500000|2025-09-29 17:05:00|7.13|6.13|7.18|6.18|7.18|6.18|7.11|6.11|0
1759165800000|2025-09-29 17:10:00|7.17|6.17|7.23|6.23|7.24|6.24|7.13|6.13|0
1759166100000|2025-09-29 17:15:00|7.24|6.24|7.23|6.23|7.24|6.24|7.21|6.21|0
1759166400000|2025-09-29 17:20:00|7.24|6.24|7.23|6.23|7.25|6.25|7.22|6.22|0
1759166700000|2025-09-29 17:25:00|7.22|6.22|7.23|6.23|7.25|6.25|7.21|6.21|0
1759167000000|2025-09-29 17:30:00|7.24|6.24|7.23|6.23|7.25|6.25|7.21|6.21|0
1759167300000|2025-09-29 17:35:00|7.24|6.24|7.23|6.23|7.24|6.24|7.21|6.21|0
1759167600000|2025-09-29 17:40:00|7.22|6.22|7.23|6.23|7.24|6.24|7.17|6.17|0
1759167900000|2025-09-29 17:45:00|7.22|6.22|7.22|6.22|7.25|6.25|7.21|6.21|0
1759168200000|2025-09-29 17:50:00|7.21|6.21|7.12|6.12|7.24|6.24|7.11|6.11|0
1759168500000|2025-09-29 17:55:00|7.13|6.13|7.13|6.13|7.15|6.15|7.11|6.11|0
1759168800000|2025-09-29 18:00:00|7.14|6.14|7.13|6.13|7.14|6.14|7.11|6.11|0
1759169100000|2025-09-29 18:05:00|7.14|6.14|7.13|6.13|7.15|6.15|7.12|6.12|0
1759169400000|2025-09-29 18:10:00|7.12|6.12|7.08|6.08|7.14|6.14|7.07|6.07|0
1759169700000|2025-09-29 18:15:00|7.07|6.07|7.03|6.03|7.08|6.08|7.01|6.01|0
1759170000000|2025-09-29 18:20:00|7.02|6.02|7.02|6.02|7.04|6.04|7.02|6.02|0
1759170300000|2025-09-29 18:25:00|7.03|6.03|7.03|6.03|7.04|6.04|7.02|6.02|0
1759170600000|2025-09-29 18:30:00|7.02|6.02|7.04|6.04|7.04|6.04|7.02|6.02|0
1759170900000|2025-09-29 18:35:00|7.03|6.03|7.07|6.07|7.08|6.08|7.01|6.01|0
1759171200000|2025-09-29 18:40:00|7.08|6.08|7.13|6.13|7.14|6.14|7.01|6.01|0
1759171500000|2025-09-29 18:45:00|7.12|6.12|7.08|6.08|7.13|6.13|7.02|6.02|0
1759171800000|2025-09-29 18:50:00|7.09|6.09|7.12|6.12|7.14|6.14|7.09|6.09|0
1759172100000|2025-09-29 18:55:00|7.13|6.13|7.07|6.07|7.14|6.14|7.07|6.07|0
1759172400000|2025-09-29 19:00:00|7.03|6.03|7.12|6.12|7.14|6.14|7.03|6.03|0
1759172700000|2025-09-29 19:05:00|7.13|6.13|7.18|6.18|7.24|6.24|7.12|6.12|0
1759173000000|2025-09-29 19:10:00|7.19|6.19|7.23|6.23|7.24|6.24|7.12|6.12|0
1759173300000|2025-09-29 19:15:00|7.24|6.24|7.22|6.22|7.34|6.34|7.2|6.2|0
1759173600000|2025-09-29 19:20:00|7.21|6.21|7.23|6.23|7.24|6.24|7.21|6.21|0
1759173900000|2025-09-29 19:25:00|7.24|6.24|7.22|6.22|7.24|6.24|7.11|6.11|0
1759174200000|2025-09-29 19:30:00|7.23|6.23|7.17|6.17|7.24|6.24|7.17|6.17|0
1759174500000|2025-09-29 19:35:00|7.18|6.18|7.13|6.13|7.19|6.19|7.12|6.12|0
1759174800000|2025-09-29 19:40:00|7.12|6.12|7.11|6.11|7.14|6.14|7.11|6.11|0
1759175100000|2025-09-29 19:45:00|7.12|6.12|7.17|6.17|7.23|6.23|7.1|6.1|0
1759175400000|2025-09-29 19:50:00|7.15|6.15|7.26|6.26|7.26|6.26|7.15|6.15|0
1759175700000|2025-09-29 19:55:00|7.22|6.22|7.15|6.15|7.25|6.25|7.14|6.14|0
1759176000000|2025-09-29 20:00:00|7.12|6.12|7.22|6.22|7.22|6.22|7.11|6.11|0
1759176300000|2025-09-29 20:05:00|7.23|6.23|7.23|6.23|7.25|6.25|7.22|6.22|0
1759176600000|2025-09-29 20:10:00|7.24|6.24|7.22|6.22|7.24|6.24|7.22|6.22|0
1759176900000|2025-09-29 20:15:00|7.23|6.23|7.23|6.23|7.24|6.24|7.17|6.17|0
1759177200000|2025-09-29 20:20:00|7.24|6.24|7.23|6.23|7.24|6.24|7.22|6.22|0
1759177500000|2025-09-29 20:25:00|7.22|6.22|7.24|6.24|7.24|6.24|7.21|6.21|0
1759177800000|2025-09-29 20:30:00|7.23|6.23|7.23|6.23|7.24|6.24|7.22|6.22|0
1759178100000|2025-09-29 20:35:00|7.24|6.24|7.23|6.23|7.24|6.24|7.23|6.23|0
1759178400000|2025-09-29 20:40:00|7.22|6.22|7.23|6.23|7.24|6.24|7.22|6.22|0
1759178700000|2025-09-29 20:45:00|7.24|6.24|7.23|6.23|7.25|6.25|7.22|6.22|0
1759179000000|2025-09-29 20:50:00|7.22|6.22|7.22|6.22|7.24|6.24|7.22|6.22|0
1759179300000|2025-09-29 20:55:00|7.62|5.82|7.61|5.81|7.63|5.83|7.6|5.8|0
1759179900000|2025-09-29 21:05:00|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1759180200000|2025-09-29 21:10:00|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1759180500000|2025-09-29 21:15:00|7.61|5.81|7.61|5.81|7.62|5.82|7.61|5.81|0
1759180800000|2025-09-29 21:20:00|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1759181100000|2025-09-29 21:25:00|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1759181400000|2025-09-29 21:30:00|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1759181700000|2025-09-29 21:35:00|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1759182000000|2025-09-29 21:40:00|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1759182300000|2025-09-29 21:45:00|7.61|5.81|7.61|5.81|7.62|5.82|7.61|5.81|0
1759182600000|2025-09-29 21:50:00|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1759182900000|2025-09-29 21:55:00|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1759183200000|2025-09-29 22:00:00|7.59|5.79|7.58|5.78|7.6|5.8|7.57|5.77|0
1759183500000|2025-09-29 22:05:00|7.57|5.77|7.59|5.79|7.59|5.79|7.57|5.77|0
1759183800000|2025-09-29 22:10:00|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1759184100000|2025-09-29 22:15:00|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1759184400000|2025-09-29 22:20:00|7.61|5.81|7.6|5.8|7.61|5.81|7.59|5.79|0
1759184700000|2025-09-29 22:25:00|7.61|5.81|7.6|5.8|7.61|5.81|7.6|5.8|0
1759185000000|2025-09-29 22:30:00|7.61|5.81|7.58|5.78|7.61|5.81|7.58|5.78|0
1759185300000|2025-09-29 22:35:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1759185600000|2025-09-29 22:40:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1759185900000|2025-09-29 22:45:00|7.56|5.76|7.55|5.75|7.56|5.76|7.54|5.74|0
1759186200000|2025-09-29 22:50:00|7.54|5.74|7.52|5.72|7.54|5.74|7.52|5.72|0
1759186500000|2025-09-29 22:55:00|7.53|5.73|7.52|5.72|7.53|5.73|7.52|5.72|0
1759186800000|2025-09-29 23:00:00|7.53|5.73|7.53|5.73|7.53|5.73|7.52|5.72|0
1759187100000|2025-09-29 23:05:00|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1759187400000|2025-09-29 23:10:00|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1759187700000|2025-09-29 23:15:00|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1759188000000|2025-09-29 23:20:00|7.54|5.74|7.52|5.72|7.54|5.74|7.52|5.72|0
1759188300000|2025-09-29 23:25:00|7.51|5.71|7.52|5.72|7.53|5.73|7.51|5.71|0
1759188600000|2025-09-29 23:30:00|7.51|5.71|7.51|5.71|7.52|5.72|7.51|5.71|0
1759188900000|2025-09-29 23:35:00|7.5|5.7|7.5|5.7|7.51|5.71|7.5|5.7|0
1759189200000|2025-09-29 23:40:00|7.51|5.71|7.5|5.7|7.51|5.71|7.49|5.69|0
1759189500000|2025-09-29 23:45:00|7.49|5.69|7.49|5.69|7.5|5.7|7.49|5.69|0
1759189800000|2025-09-29 23:50:00|7.5|5.7|7.53|5.73|7.53|5.73|7.49|5.69|0
1759190100000|2025-09-29 23:55:00|7.54|5.74|7.54|5.74|7.54|5.74|7.53|5.73|0
1759190400000|2025-09-30 00:00:00|7.53|5.73|7.56|5.76|7.6|5.8|7.53|5.73|0
1759190700000|2025-09-30 00:05:00|7.57|5.77|7.58|5.78|7.58|5.78|7.55|5.75|0
1759191000000|2025-09-30 00:10:00|7.57|5.77|7.56|5.76|7.58|5.78|7.54|5.74|0
1759191300000|2025-09-30 00:15:00|7.55|5.75|7.08|6.08|7.56|6.15|7.05|5.75|0
1759191600000|2025-09-30 00:20:00|7.07|6.07|7.1|6.1|7.1|6.1|7.07|6.07|0
1759191900000|2025-09-30 00:25:00|7.09|6.09|7.08|6.08|7.09|6.09|7.08|6.08|0
1759192200000|2025-09-30 00:30:00|7.09|6.09|7.07|6.07|7.09|6.09|7.07|6.07|0
1759192500000|2025-09-30 00:35:00|7.08|6.08|7.02|6.02|7.08|6.08|7.02|6.02|0
1759192800000|2025-09-30 00:40:00|7.03|6.03|7.02|6.02|7.03|6.03|7.01|6.01|0
1759193100000|2025-09-30 00:45:00|7.03|6.03|7.02|6.02|7.07|6.07|7.01|6.01|0
1759193400000|2025-09-30 00:50:00|6.97|5.97|6.97|5.97|6.98|5.98|6.97|5.97|0
1759193700000|2025-09-30 00:55:00|6.98|5.98|6.98|5.98|6.98|5.98|6.97|5.97|0
1759194000000|2025-09-30 01:00:00|6.99|5.99|7.08|6.08|7.09|6.09|6.98|5.98|0
1759194300000|2025-09-30 01:05:00|7.09|6.09|7.14|6.14|7.14|6.14|7.07|6.07|0
1759194600000|2025-09-30 01:10:00|7.12|6.12|7.08|6.08|7.14|6.14|7.08|6.08|0
1759194900000|2025-09-30 01:15:00|7.07|6.07|7.08|6.08|7.09|6.09|7.07|6.07|0
1759195200000|2025-09-30 01:20:00|7.07|6.07|7.07|6.07|7.09|6.09|7.07|6.07|0
1759195500000|2025-09-30 01:25:00|7.08|6.08|7.08|6.08|7.09|6.09|7.06|6.06|0
1759195800000|2025-09-30 01:30:00|7.09|6.09|7.08|6.08|7.09|6.09|7.06|6.06|0
1759196100000|2025-09-30 01:35:00|7.07|6.07|7.08|6.08|7.09|6.09|7.07|6.07|0
1759196400000|2025-09-30 01:40:00|7.09|6.09|7.08|6.08|7.09|6.09|7.08|6.08|0
1759196700000|2025-09-30 01:45:00|7.09|6.09|7.12|6.12|7.13|6.13|7.07|6.07|0
1759197000000|2025-09-30 01:50:00|7.11|6.11|7.13|6.13|7.13|6.13|7.11|6.11|0
1759197300000|2025-09-30 01:55:00|7.14|6.14|7.13|6.13|7.14|6.14|7.12|6.12|0
1759197600000|2025-09-30 02:00:00|7.14|6.14|7.13|6.13|7.14|6.14|7.12|6.12|0
1759197900000|2025-09-30 02:05:00|7.12|6.12|7.12|6.12|7.14|6.14|7.12|6.12|0
1759198200000|2025-09-30 02:10:00|7.13|6.13|7.08|6.08|7.13|6.13|7.07|6.07|0
1759198500000|2025-09-30 02:15:00|7.07|6.07|7.08|6.08|7.09|6.09|7.07|6.07|0
1759198800000|2025-09-30 02:20:00|7.09|6.09|7.08|6.08|7.09|6.09|7.07|6.07|0
1759199100000|2025-09-30 02:25:00|7.07|6.07|7.07|6.07|7.09|6.09|7.07|6.07|0
1759199400000|2025-09-30 02:30:00|7.08|6.08|7.08|6.08|7.09|6.09|7.07|6.07|0
1759199700000|2025-09-30 02:35:00|7.07|6.07|7.07|6.07|7.08|6.08|7.06|6.06|0
1759200000000|2025-09-30 02:40:00|7.08|6.08|7.08|6.08|7.08|6.08|7.07|6.07|0
1759200300000|2025-09-30 02:45:00|7.09|6.09|7.08|6.08|7.09|6.09|7.07|6.07|0
1759200600000|2025-09-30 02:50:00|7.03|6.03|7.01|6.01|7.03|6.03|7.01|6.01|0
1759200900000|2025-09-30 02:55:00|7.02|6.02|7.02|6.02|7.03|6.03|7.01|6.01|0
1759201200000|2025-09-30 03:00:00|7.03|6.03|7.03|6.03|7.03|6.03|7.02|6.02|0
1759201500000|2025-09-30 03:05:00|7.04|6.04|7.03|6.03|7.04|6.04|7.03|6.03|0
1759201800000|2025-09-30 03:10:00|7.04|6.04|7.04|6.04|7.04|6.04|7.02|6.02|0
1759202100000|2025-09-30 03:15:00|7.03|6.03|7.02|6.02|7.03|6.03|7.02|6.02|0
1759202400000|2025-09-30 03:20:00|7.03|6.03|7.03|6.03|7.03|6.03|7.02|6.02|0
1759202700000|2025-09-30 03:25:00|7.02|6.02|7.01|6.01|7.03|6.03|7.01|6.01|0
1759203000000|2025-09-30 03:30:00|7.02|6.02|7.03|6.03|7.03|6.03|7.01|6.01|0
1759203300000|2025-09-30 03:35:00|7.04|6.04|7.03|6.03|7.04|6.04|7.03|6.03|0
1759203600000|2025-09-30 03:40:00|7.02|6.02|7.03|6.03|7.04|6.04|7.01|6.01|0
1759203900000|2025-09-30 03:45:00|7.04|6.04|7.03|6.03|7.04|6.04|7.02|6.02|0
1759204200000|2025-09-30 03:50:00|7.04|6.04|7.03|6.03|7.04|6.04|7.02|6.02|0
1759204500000|2025-09-30 03:55:00|7.02|6.02|7.03|6.03|7.03|6.03|7.02|6.02|0
1759204800000|2025-09-30 04:00:00|7.08|6.08|7.07|6.07|7.09|6.09|7.03|6.03|0
1759205100000|2025-09-30 04:05:00|7.08|6.08|7.08|6.08|7.09|6.09|7.07|6.07|0
1759205400000|2025-09-30 04:10:00|7.07|6.07|7.08|6.08|7.09|6.09|7.07|6.07|0
1759205700000|2025-09-30 04:15:00|7.09|6.09|7.08|6.08|7.09|6.09|7.08|6.08|0
1759206000000|2025-09-30 04:20:00|7.09|6.09|7.08|6.08|7.09|6.09|7.08|6.08|0
1759206300000|2025-09-30 04:25:00|7.07|6.07|7.07|6.07|7.09|6.09|7.07|6.07|0
1759206600000|2025-09-30 04:30:00|7.06|6.06|7.12|6.12|7.13|6.13|7.06|6.06|0
1759206900000|2025-09-30 04:35:00|7.13|6.13|7.13|6.13|7.14|6.14|7.12|6.12|0
1759207200000|2025-09-30 04:40:00|7.14|6.14|7.12|6.12|7.14|6.14|7.12|6.12|0
1759207500000|2025-09-30 04:45:00|7.13|6.13|7.13|6.13|7.13|6.13|7.12|6.12|0
1759207800000|2025-09-30 04:50:00|7.14|6.14|7.13|6.13|7.14|6.14|7.12|6.12|0
1759208100000|2025-09-30 04:55:00|7.14|6.14|7.13|6.13|7.14|6.14|7.12|6.12|0
1759208400000|2025-09-30 05:00:00|7.12|6.12|7.18|6.18|7.19|6.19|7.12|6.12|0
1759208700000|2025-09-30 05:05:00|7.19|6.19|7.17|6.17|7.2|6.2|7.17|6.17|0
1759209000000|2025-09-30 05:10:00|7.18|6.18|7.17|6.17|7.18|6.18|7.16|6.16|0
1759209300000|2025-09-30 05:15:00|7.16|6.16|7.17|6.17|7.18|6.18|7.16|6.16|0
1759209600000|2025-09-30 05:20:00|7.16|6.16|7.17|6.17|7.18|6.18|7.16|6.16|0
1759209900000|2025-09-30 05:25:00|7.18|6.18|7.17|6.17|7.19|6.19|7.17|6.17|0
1759210200000|2025-09-30 05:30:00|7.18|6.18|7.08|6.08|7.18|6.18|7.06|6.06|0
1759210500000|2025-09-30 05:35:00|7.07|6.07|7.08|6.08|7.08|6.08|7.07|6.07|0
1759210800000|2025-09-30 05:40:00|7.07|6.07|7.08|6.08|7.09|6.09|7.07|6.07|0
1759211100000|2025-09-30 05:45:00|7.07|6.07|7.07|6.07|7.09|6.09|7.06|6.06|0
1759211400000|2025-09-30 05:50:00|7.06|6.06|7.08|6.08|7.08|6.08|7.06|6.06|0
1759211700000|2025-09-30 05:55:00|7.07|6.07|7.08|6.08|7.08|6.08|7.07|6.07|0
1759212000000|2025-09-30 06:00:00|7.18|6.18|7.07|6.07|7.18|6.18|7.07|6.07|0
1759212300000|2025-09-30 06:05:00|7.08|6.08|7.08|6.08|7.08|6.08|7.06|6.06|0
1759212600000|2025-09-30 06:10:00|7.07|6.07|7.07|6.07|7.08|6.08|7.07|6.07|0
1759212900000|2025-09-30 06:15:00|7.06|6.06|7.08|6.08|7.08|6.08|7.06|6.06|0
1759213200000|2025-09-30 06:20:00|7.09|6.09|7.07|6.07|7.09|6.09|7.06|6.06|0
1759213500000|2025-09-30 06:25:00|7.08|6.08|7.08|6.08|7.09|6.09|7.06|6.06|0
1759213800000|2025-09-30 06:30:00|7.07|6.07|7.07|6.07|7.09|6.09|7.06|6.06|0
1759214100000|2025-09-30 06:35:00|7.08|6.08|7.07|6.07|7.09|6.09|7.07|6.07|0
1759214400000|2025-09-30 06:40:00|7.08|6.08|7.13|6.13|7.13|6.13|7.07|6.07|0
1759214700000|2025-09-30 06:45:00|7.08|6.08|7.18|6.18|7.18|6.18|7.08|6.08|0
1759215000000|2025-09-30 06:50:00|7.2|6.2|7.18|6.18|7.2|6.2|7.17|6.17|0
1759215300000|2025-09-30 06:55:00|7.19|6.19|7.23|6.23|7.23|6.23|7.16|6.16|0
1759215600000|2025-09-30 07:00:00|7.22|6.22|7.22|6.22|7.24|6.24|7.21|6.21|0
1759215900000|2025-09-30 07:05:00|7.23|6.23|7.28|6.28|7.3|6.3|7.22|6.22|0
1759216200000|2025-09-30 07:10:00|7.29|6.29|7.29|6.29|7.29|6.29|7.26|6.26|0
1759216500000|2025-09-30 07:15:00|7.3|6.3|7.29|6.29|7.3|6.3|7.26|6.26|0
1759216800000|2025-09-30 07:20:00|7.28|6.28|7.27|6.27|7.28|6.28|7.26|6.26|0
1759217100000|2025-09-30 07:25:00|7.26|6.26|7.28|6.28|7.29|6.29|7.26|6.26|0
1759217400000|2025-09-30 07:30:00|7.29|6.29|7.37|6.37|7.38|6.38|7.27|6.27|0
1759217700000|2025-09-30 07:35:00|7.38|6.38|7.33|6.33|7.39|6.39|7.31|6.31|0
1759218000000|2025-09-30 07:40:00|7.34|6.34|7.43|6.43|7.49|6.49|7.32|6.32|0
1759218300000|2025-09-30 07:45:00|7.42|6.42|7.44|6.44|7.44|6.44|7.37|6.37|0
1759218600000|2025-09-30 07:50:00|7.42|6.42|7.38|6.38|7.5|6.5|7.36|6.36|0
1759218900000|2025-09-30 07:55:00|7.37|6.37|7.36|6.36|7.39|6.39|7.36|6.36|0
1759219200000|2025-09-30 08:00:00|7.38|6.38|7.32|6.32|7.53|6.53|7.31|6.31|0
1759219500000|2025-09-30 08:05:00|7.31|6.31|7.37|6.37|7.44|6.44|7.31|6.31|0
1759219800000|2025-09-30 08:10:00|7.36|6.36|7.37|6.37|7.39|6.39|7.34|6.34|0
1759220100000|2025-09-30 08:15:00|7.36|6.36|7.38|6.38|7.39|6.39|7.36|6.36|0
1759220400000|2025-09-30 08:20:00|7.39|6.39|7.38|6.38|7.39|6.39|7.36|6.36|0
1759220700000|2025-09-30 08:25:00|7.37|6.37|7.38|6.38|7.39|6.39|7.36|6.36|0
1759221000000|2025-09-30 08:30:00|7.37|6.37|7.37|6.37|7.39|6.39|7.36|6.36|0
1759221300000|2025-09-30 08:35:00|7.38|6.38|7.28|6.28|7.39|6.39|7.28|6.28|0
1759221600000|2025-09-30 08:40:00|7.29|6.29|7.27|6.27|7.33|6.33|7.26|6.26|0
1759221900000|2025-09-30 08:45:00|7.28|6.28|7.28|6.28|7.28|6.28|7.26|6.26|0
1759222200000|2025-09-30 08:50:00|7.29|6.29|7.28|6.28|7.29|6.29|7.26|6.26|0
1759222500000|2025-09-30 08:55:00|7.29|6.29|7.29|6.29|7.3|6.3|7.27|6.27|0
1759222800000|2025-09-30 09:00:00|7.28|6.28|7.28|6.28|7.3|6.3|7.26|6.26|0
1759223100000|2025-09-30 09:05:00|7.27|6.27|7.28|6.28|7.29|6.29|7.25|6.25|0
1759223400000|2025-09-30 09:10:00|7.27|6.27|7.28|6.28|7.29|6.29|7.26|6.26|0
1759223700000|2025-09-30 09:15:00|7.27|6.27|7.28|6.28|7.29|6.29|7.26|6.26|0
1759224000000|2025-09-30 09:20:00|7.29|6.29|7.27|6.27|7.29|6.29|7.26|6.26|0
1759224300000|2025-09-30 09:25:00|7.28|6.28|7.28|6.28|7.29|6.29|7.27|6.27|0
1759224600000|2025-09-30 09:30:00|7.27|6.27|7.27|6.27|7.28|6.28|7.26|6.26|0
1759224900000|2025-09-30 09:35:00|7.28|6.28|7.27|6.27|7.29|6.29|7.27|6.27|0
1759225200000|2025-09-30 09:40:00|7.26|6.26|7.27|6.27|7.29|6.29|7.26|6.26|0
1759225500000|2025-09-30 09:45:00|7.28|6.28|7.28|6.28|7.29|6.29|7.27|6.27|0
1759225800000|2025-09-30 09:50:00|7.27|6.27|7.33|6.33|7.34|6.34|7.26|6.26|0
1759226100000|2025-09-30 09:55:00|7.32|6.32|7.28|6.28|7.33|6.33|7.27|6.27|0
1759226400000|2025-09-30 10:00:00|7.27|6.27|7.32|6.32|7.33|6.33|7.26|6.26|0
1759226700000|2025-09-30 10:05:00|7.33|6.33|7.33|6.33|7.33|6.33|7.32|6.32|0
1759227000000|2025-09-30 10:10:00|7.34|6.34|7.38|6.38|7.4|6.4|7.33|6.33|0
1759227300000|2025-09-30 10:15:00|7.39|6.39|7.38|6.38|7.39|6.39|7.36|6.36|0
1759227600000|2025-09-30 10:20:00|7.37|6.37|7.38|6.38|7.39|6.39|7.36|6.36|0
1759227900000|2025-09-30 10:25:00|7.39|6.39|7.38|6.38|7.39|6.39|7.37|6.37|0
1759228200000|2025-09-30 10:30:00|7.37|6.37|7.38|6.38|7.39|6.39|7.37|6.37|0
1759228500000|2025-09-30 10:35:00|7.39|6.39|7.37|6.37|7.4|6.4|7.36|6.36|0
1759228800000|2025-09-30 10:40:00|7.38|6.38|7.37|6.37|7.38|6.38|7.36|6.36|0
1759229100000|2025-09-30 10:45:00|7.36|6.36|7.32|6.32|7.37|6.37|7.31|6.31|0
1759229400000|2025-09-30 10:50:00|7.33|6.33|7.27|6.27|7.33|6.33|7.26|6.26|0
1759229700000|2025-09-30 10:55:00|7.28|6.28|7.28|6.28|7.28|6.28|7.27|6.27|0
1759230000000|2025-09-30 11:00:00|7.29|6.29|7.28|6.28|7.33|6.33|7.27|6.27|0
1759230300000|2025-09-30 11:05:00|7.27|6.27|7.29|6.29|7.29|6.29|7.26|6.26|0
1759230600000|2025-09-30 11:10:00|7.28|6.28|7.32|6.32|7.34|6.34|7.28|6.28|0
1759230900000|2025-09-30 11:15:00|7.33|6.33|7.33|6.33|7.34|6.34|7.32|6.32|0
1759231200000|2025-09-30 11:20:00|7.34|6.34|7.37|6.37|7.39|6.39|7.33|6.33|0
1759231500000|2025-09-30 11:25:00|7.36|6.36|7.32|6.32|7.39|6.39|7.32|6.32|0
1759231800000|2025-09-30 11:30:00|7.33|6.33|7.33|6.33|7.33|6.33|7.32|6.32|0
1759232100000|2025-09-30 11:35:00|7.34|6.34|7.32|6.32|7.34|6.34|7.31|6.31|0
1759232400000|2025-09-30 11:40:00|7.31|6.31|7.33|6.33|7.33|6.33|7.31|6.31|0
1759232700000|2025-09-30 11:45:00|7.32|6.32|7.32|6.32|7.33|6.33|7.32|6.32|0
1759233000000|2025-09-30 11:50:00|7.33|6.33|7.38|6.38|7.4|6.4|7.33|6.33|0
1759233300000|2025-09-30 11:55:00|7.37|6.37|7.38|6.38|7.39|6.39|7.37|6.37|0
1759233600000|2025-09-30 12:00:00|7.37|6.37|7.43|6.43|7.43|6.43|7.37|6.37|0
1759233900000|2025-09-30 12:05:00|7.42|6.42|7.33|6.53|7.43|6.53|7.31|6.42|0
1759234200000|2025-09-30 12:10:00|7.32|6.52|7.33|6.53|7.34|6.54|7.32|6.52|0
1759234500000|2025-09-30 12:15:00|7.34|6.54|7.28|6.48|7.34|6.54|7.28|6.48|0
1759234800000|2025-09-30 12:20:00|7.27|6.47|7.28|6.48|7.28|6.48|7.26|6.46|0
1759235100000|2025-09-30 12:25:00|7.29|6.49|7.23|6.43|7.29|6.49|7.23|6.43|0
1759235400000|2025-09-30 12:30:00|7.22|6.42|7.23|6.43|7.24|6.44|7.21|6.41|0
1759235700000|2025-09-30 12:35:00|7.22|6.42|7.17|6.37|7.24|6.44|7.17|6.37|0
1759236000000|2025-09-30 12:40:00|7.18|6.38|7.18|6.38|7.21|6.41|7.17|6.37|0
1759236300000|2025-09-30 12:45:00|7.17|6.37|7.17|6.37|7.19|6.39|7.17|6.37|0
1759236600000|2025-09-30 12:50:00|7.18|6.38|7.18|6.38|7.19|6.39|7.17|6.37|0
1759236900000|2025-09-30 12:55:00|7.19|6.39|7.18|6.38|7.19|6.39|7.17|6.37|0
1759237200000|2025-09-30 13:00:00|7.19|6.39|7.18|6.38|7.2|6.4|7.16|6.36|0
1759237500000|2025-09-30 13:05:00|7.19|6.39|7.23|6.43|7.24|6.44|7.18|6.38|0
1759237800000|2025-09-30 13:10:00|7.22|6.42|7.24|6.44|7.24|6.44|7.21|6.41|0
1759238100000|2025-09-30 13:15:00|7.23|6.43|7.23|6.43|7.25|6.45|7.21|6.41|0
1759238400000|2025-09-30 13:20:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759238700000|2025-09-30 13:25:00|7.24|6.44|7.23|6.43|7.26|6.46|7.23|6.43|0
1759239000000|2025-09-30 13:30:00|7.18|6.38|7.27|6.47|7.28|6.48|7.17|6.37|0
1759239300000|2025-09-30 13:35:00|7.28|6.48|7.22|6.42|7.32|6.52|7.21|6.41|0
1759239600000|2025-09-30 13:40:00|7.21|6.41|7.12|6.32|7.25|6.45|7.12|6.32|0
1759239900000|2025-09-30 13:45:00|7.13|6.33|7.2|6.4|7.22|6.42|7.07|6.27|0
1759240200000|2025-09-30 13:50:00|7.22|6.42|7.23|6.43|7.28|6.48|7.16|6.36|0
1759240500000|2025-09-30 13:55:00|7.24|6.44|7.15|6.35|7.29|6.49|7.15|6.35|0
1759240800000|2025-09-30 14:00:00|7.64|6.84|7.08|6.28|7.64|6.84|7.05|6.25|0
1759241100000|2025-09-30 14:05:00|7.09|6.29|7.23|6.43|7.29|6.49|7.09|6.29|0
1759241400000|2025-09-30 14:10:00|7.24|6.44|7.24|6.44|7.28|6.48|7.2|6.4|0
1759241700000|2025-09-30 14:15:00|7.18|6.38|7.11|6.31|7.24|6.44|7.02|6.22|0
1759242000000|2025-09-30 14:20:00|7.12|6.32|7.11|6.31|7.18|6.38|7.09|6.29|0
1759242300000|2025-09-30 14:25:00|7.14|6.34|7.13|6.33|7.16|6.36|7.09|6.29|0
1759242600000|2025-09-30 14:30:00|7.12|6.32|7.13|6.33|7.18|6.38|7.02|6.22|0
1759242900000|2025-09-30 14:35:00|7.12|6.32|7.32|6.52|7.33|6.53|7.11|6.31|0
1759243200000|2025-09-30 14:40:00|7.33|6.53|7.21|6.41|7.34|6.54|7.2|6.4|0
1759243500000|2025-09-30 14:45:00|7.2|6.4|7.04|6.24|7.22|6.42|7|6.2|0
1759243800000|2025-09-30 14:50:00|7.03|6.23|7.02|6.22|7.06|6.26|7|6.2|0
1759244100000|2025-09-30 14:55:00|7.01|6.21|7.04|6.24|7.07|6.27|6.98|6.18|0
1759244400000|2025-09-30 15:00:00|7.03|6.23|7.02|6.22|7.05|6.25|6.95|6.15|0
1759244700000|2025-09-30 15:05:00|7.01|6.21|6.93|6.13|7.04|6.24|6.91|6.11|0
1759245000000|2025-09-30 15:10:00|6.94|6.14|7.05|6.25|7.05|6.25|6.92|6.12|0
1759245300000|2025-09-30 15:15:00|7.04|6.24|7.12|6.32|7.12|6.32|7.01|6.21|0
1759245600000|2025-09-30 15:20:00|7.11|6.31|7.13|6.33|7.15|6.35|7.02|6.22|0
1759245900000|2025-09-30 15:25:00|7.12|6.32|7.14|6.34|7.22|6.42|7.1|6.3|0
1759246200000|2025-09-30 15:30:00|7.15|6.35|7.12|6.32|7.15|6.35|7.02|6.22|0
1759246500000|2025-09-30 15:35:00|7.13|6.33|7.14|6.34|7.18|6.38|7.11|6.31|0
1759246800000|2025-09-30 15:40:00|7.13|6.33|7.22|6.42|7.25|6.45|7.13|6.33|0
1759247100000|2025-09-30 15:45:00|7.21|6.41|7.12|6.32|7.24|6.44|7.1|6.3|0
1759247400000|2025-09-30 15:50:00|7.11|6.31|7.08|6.28|7.16|6.36|7.05|6.25|0
1759247700000|2025-09-30 15:55:00|7.07|6.27|6.97|6.17|7.14|6.34|6.91|6.11|0
1759248000000|2025-09-30 16:00:00|6.96|6.16|7.03|6.23|7.04|6.24|6.91|6.11|0
1759248300000|2025-09-30 16:05:00|7.04|6.24|7.02|6.22|7.04|6.24|6.98|6.18|0
1759248600000|2025-09-30 16:10:00|7.03|6.23|7.02|6.22|7.05|6.25|7.02|6.22|0
1759248900000|2025-09-30 16:15:00|7.03|6.23|7.02|6.22|7.06|6.26|7.01|6.21|0
1759249200000|2025-09-30 16:20:00|7.01|6.21|6.94|6.14|7.02|6.22|6.88|6.08|0
1759249500000|2025-09-30 16:25:00|7.03|6.23|7.02|6.22|7.04|6.24|6.98|6.18|0
1759249800000|2025-09-30 16:30:00|7.03|6.23|7.04|6.24|7.04|6.24|6.97|6.17|0
1759250100000|2025-09-30 16:35:00|7.03|6.23|6.93|6.13|7.04|6.24|6.92|6.12|0
1759250400000|2025-09-30 16:40:00|6.92|6.12|6.93|6.13|6.95|6.15|6.92|6.12|0
1759250700000|2025-09-30 16:45:00|6.94|6.14|7.03|6.23|7.03|6.23|6.92|6.12|0
1759251000000|2025-09-30 16:50:00|7.02|6.22|7.03|6.23|7.04|6.24|6.91|6.11|0
1759251300000|2025-09-30 16:55:00|7.02|6.22|7.03|6.23|7.05|6.25|6.93|6.13|0
1759251600000|2025-09-30 17:00:00|7.04|6.24|7.02|6.22|7.06|6.26|7.02|6.22|0
1759251900000|2025-09-30 17:05:00|7.01|6.21|7.03|6.23|7.04|6.24|7.01|6.21|0
1759252200000|2025-09-30 17:10:00|7.02|6.22|7.12|6.32|7.17|6.37|7.02|6.22|0
1759252500000|2025-09-30 17:15:00|7.13|6.33|7.13|6.33|7.15|6.35|7.08|6.28|0
1759252800000|2025-09-30 17:20:00|7.14|6.34|7.13|6.33|7.15|6.35|7.12|6.32|0
1759253100000|2025-09-30 17:25:00|7.12|6.32|7.13|6.33|7.18|6.38|7.11|6.31|0
1759253400000|2025-09-30 17:30:00|7.14|6.34|7.13|6.33|7.17|6.37|7.12|6.32|0
1759253700000|2025-09-30 17:35:00|7.11|6.31|7.13|6.33|7.16|6.36|7.11|6.31|0
1759254000000|2025-09-30 17:40:00|7.12|6.32|7.14|6.34|7.16|6.36|7.11|6.31|0
1759254300000|2025-09-30 17:45:00|7.13|6.33|7.03|6.23|7.13|6.33|7.01|6.21|0
1759254600000|2025-09-30 17:50:00|7.02|6.22|6.94|6.14|7.03|6.23|6.92|6.12|0
1759254900000|2025-09-30 17:55:00|6.93|6.13|7.02|6.22|7.06|6.26|6.93|6.13|0
1759255200000|2025-09-30 18:00:00|7.01|6.21|7.04|6.24|7.05|6.25|7.01|6.21|0
1759255500000|2025-09-30 18:05:00|7.03|6.23|6.93|6.13|7.04|6.24|6.91|6.11|0
1759255800000|2025-09-30 18:10:00|6.92|6.12|6.83|6.03|6.93|6.13|6.81|6.01|0
1759256100000|2025-09-30 18:15:00|6.82|6.02|6.84|6.04|6.86|6.06|6.72|5.92|0
1759256400000|2025-09-30 18:20:00|6.83|6.03|6.84|6.04|6.85|6.05|6.8|6|0
1759256700000|2025-09-30 18:25:00|6.83|6.03|6.83|6.03|6.84|6.04|6.81|6.01|0
1759257000000|2025-09-30 18:30:00|6.84|6.04|6.83|6.03|6.85|6.05|6.81|6.01|0
1759257300000|2025-09-30 18:35:00|6.84|6.04|6.83|6.03|6.84|6.04|6.81|6.01|0
1759257600000|2025-09-30 18:40:00|6.82|6.02|6.73|5.93|6.85|6.05|6.73|5.93|0
1759257900000|2025-09-30 18:45:00|6.74|5.94|6.73|5.93|6.75|5.95|6.71|5.91|0
1759258200000|2025-09-30 18:50:00|6.72|5.92|6.74|5.94|6.75|5.95|6.72|5.92|0
1759258500000|2025-09-30 18:55:00|6.75|5.95|6.72|5.92|6.75|5.95|6.69|5.89|0
1759258800000|2025-09-30 19:00:00|6.73|5.93|6.74|5.94|6.75|5.95|6.71|5.91|0
1759259100000|2025-09-30 19:05:00|6.75|5.95|6.73|5.93|6.84|6.04|6.71|5.91|0
1759259400000|2025-09-30 19:10:00|6.74|5.94|6.74|5.94|6.79|5.99|6.72|5.92|0
1759259700000|2025-09-30 19:15:00|6.73|5.93|6.73|5.93|6.78|5.98|6.72|5.92|0
1759260000000|2025-09-30 19:20:00|6.72|5.92|6.73|5.93|6.75|5.95|6.71|5.91|0
1759260300000|2025-09-30 19:25:00|6.74|5.94|6.73|5.93|6.75|5.95|6.71|5.91|0
1759260600000|2025-09-30 19:30:00|6.72|5.92|6.72|5.92|6.75|5.95|6.71|5.91|0
1759260900000|2025-09-30 19:35:00|6.71|5.91|6.73|5.93|6.75|5.95|6.71|5.91|0
1759261200000|2025-09-30 19:40:00|6.74|5.94|6.84|6.04|6.85|6.05|6.72|5.92|0
1759261500000|2025-09-30 19:45:00|6.83|6.03|6.72|5.92|6.83|6.03|6.7|5.9|0
1759261800000|2025-09-30 19:50:00|6.7|5.9|6.7|5.9|6.76|5.96|6.66|5.86|0
1759262100000|2025-09-30 19:55:00|6.71|5.91|6.75|5.95|6.75|5.95|6.63|5.83|0
1759262400000|2025-09-30 20:00:00|6.77|5.97|6.83|6.03|6.87|6.07|6.75|5.95|0
1759262700000|2025-09-30 20:05:00|6.84|6.04|6.83|6.03|6.85|6.05|6.81|6.01|0
1759263000000|2025-09-30 20:10:00|6.84|6.04|6.93|6.13|6.95|6.15|6.82|6.02|0
1759263300000|2025-09-30 20:15:00|6.92|6.12|6.88|6.08|6.93|6.13|6.87|6.07|0
1759263600000|2025-09-30 20:20:00|6.89|6.09|6.93|6.13|6.95|6.15|6.89|6.09|0
1759263900000|2025-09-30 20:25:00|6.92|6.12|6.93|6.13|6.95|6.15|6.92|6.12|0
1759264200000|2025-09-30 20:30:00|6.92|6.12|6.93|6.13|6.95|6.15|6.92|6.12|0
1759264500000|2025-09-30 20:35:00|6.94|6.14|6.98|6.18|7|6.2|6.92|6.12|0
1759264800000|2025-09-30 20:40:00|6.97|6.17|6.98|6.18|6.99|6.19|6.97|6.17|0
1759265100000|2025-09-30 20:45:00|6.97|6.17|6.97|6.17|6.99|6.19|6.96|6.16|0
1759265400000|2025-09-30 20:50:00|6.98|6.18|7.02|6.22|7.03|6.23|6.97|6.17|0
1759265700000|2025-09-30 20:55:00|7.37|5.87|7.39|5.89|7.39|5.89|7.36|5.86|0
1759266000000|2025-09-30 21:00:00|7.38|5.88|7.38|5.88|7.38|5.88|7.38|5.88|0
1759266600000|2025-09-30 21:10:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1759266900000|2025-09-30 21:15:00|7.38|5.88|7.38|5.88|7.38|5.88|7.38|5.88|0
1759267200000|2025-09-30 21:20:00|7.39|5.89|7.38|5.88|7.4|5.9|7.38|5.88|0
1759267500000|2025-09-30 21:25:00|7.37|5.87|7.37|5.87|7.38|5.88|7.37|5.87|0
1759267800000|2025-09-30 21:30:00|7.38|5.88|7.4|5.9|7.4|5.9|7.38|5.88|0
1759268100000|2025-09-30 21:35:00|7.39|5.89|7.4|5.9|7.4|5.9|7.39|5.89|0
1759268400000|2025-09-30 21:40:00|7.39|5.89|7.39|5.89|7.39|5.89|7.38|5.88|0
1759268700000|2025-09-30 21:45:00|7.38|5.88|7.38|5.88|7.39|5.89|7.38|5.88|0
1759269000000|2025-09-30 21:50:00|7.39|5.89|7.39|5.89|7.39|5.89|7.39|5.89|0
1759269300000|2025-09-30 21:55:00|7.38|5.88|7.37|5.87|7.38|5.88|7.36|5.86|0
1759269600000|2025-09-30 22:00:00|7.36|5.86|7.3|5.8|7.39|5.89|7.29|5.79|0
1759269900000|2025-09-30 22:05:00|7.31|5.81|7.31|5.81|7.32|5.82|7.3|5.8|0
1759270200000|2025-09-30 22:10:00|7.3|5.8|7.3|5.8|7.31|5.81|7.3|5.8|0
1759270500000|2025-09-30 22:15:00|7.29|5.79|7.3|5.8|7.3|5.8|7.28|5.78|0
1759270800000|2025-09-30 22:20:00|7.31|5.81|7.3|5.8|7.32|5.82|7.3|5.8|0
1759271100000|2025-09-30 22:25:00|7.29|5.79|7.27|5.77|7.29|5.79|7.27|5.77|0
1759271400000|2025-09-30 22:30:00|7.26|5.76|7.27|5.77|7.29|5.79|7.25|5.75|0
1759271700000|2025-09-30 22:35:00|7.28|5.78|7.3|5.8|7.31|5.81|7.28|5.78|0
1759272000000|2025-09-30 22:40:00|7.31|5.81|7.29|5.79|7.31|5.81|7.29|5.79|0
1759272300000|2025-09-30 22:45:00|7.3|5.8|7.3|5.8|7.31|5.81|7.3|5.8|0
1759272600000|2025-09-30 22:50:00|7.31|5.81|7.34|5.84|7.35|5.85|7.31|5.81|0
1759272900000|2025-09-30 22:55:00|7.35|5.85|7.37|5.87|7.4|5.9|7.35|5.85|0
1759273200000|2025-09-30 23:00:00|7.36|5.86|7.41|5.91|7.42|5.92|7.35|5.85|0
1759273500000|2025-09-30 23:05:00|7.42|5.92|7.37|5.87|7.42|5.92|7.37|5.87|0
1759273800000|2025-09-30 23:10:00|7.36|5.86|7.36|5.86|7.37|5.87|7.35|5.85|0
1759274100000|2025-09-30 23:15:00|7.37|5.87|7.36|5.86|7.38|5.88|7.35|5.85|0
1759274400000|2025-09-30 23:20:00|7.37|5.87|7.33|5.83|7.37|5.87|7.33|5.83|0
1759274700000|2025-09-30 23:25:00|7.34|5.84|7.35|5.85|7.36|5.86|7.33|5.83|0
1759275000000|2025-09-30 23:30:00|7.36|5.86|7.34|5.84|7.36|5.86|7.34|5.84|0
1759275300000|2025-09-30 23:35:00|7.35|5.85|7.35|5.85|7.35|5.85|7.34|5.84|0
1759275600000|2025-09-30 23:40:00|7.36|5.86|7.35|5.85|7.36|5.86|7.34|5.84|0
1759275900000|2025-09-30 23:45:00|7.34|5.84|7.35|5.85|7.35|5.85|7.34|5.84|0
1759276200000|2025-09-30 23:50:00|7.36|5.86|7.35|5.85|7.36|5.86|7.33|5.83|0
1759276500000|2025-09-30 23:55:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1759276800000|2025-10-01 00:00:00|7.37|5.87|7.36|5.86|7.38|5.88|7.35|5.85|0
1759277100000|2025-10-01 00:05:00|7.35|5.85|7.37|5.87|7.38|5.88|7.34|5.84|0
1759277400000|2025-10-01 00:10:00|7.36|5.86|7.39|5.89|7.4|5.9|7.36|5.86|0
1759277700000|2025-10-01 00:15:00|7.4|5.9|6.98|6.18|7.42|6.27|6.97|5.9|0
1759278000000|2025-10-01 00:20:00|6.99|6.19|7.03|6.23|7.04|6.24|6.97|6.17|0
1759278300000|2025-10-01 00:25:00|7.04|6.24|7.04|6.24|7.05|6.25|7.02|6.22|0
1759278600000|2025-10-01 00:30:00|7.03|6.23|7.03|6.23|7.05|6.25|7.02|6.22|0
1759278900000|2025-10-01 00:35:00|7.04|6.24|7.07|6.27|7.08|6.28|7.03|6.23|0
1759279200000|2025-10-01 00:40:00|7.08|6.28|7.03|6.23|7.08|6.28|7.02|6.22|0
1759279500000|2025-10-01 00:45:00|7.04|6.24|7.04|6.24|7.04|6.24|7.02|6.22|0
1759279800000|2025-10-01 00:50:00|7.03|6.23|7.02|6.22|7.05|6.25|7.02|6.22|0
1759280100000|2025-10-01 00:55:00|7.03|6.23|7.08|6.28|7.09|6.29|7.02|6.22|0
1759280400000|2025-10-01 01:00:00|7.07|6.27|7.02|6.22|7.09|6.29|7.02|6.22|0
1759280700000|2025-10-01 01:05:00|7.01|6.21|7.04|6.24|7.05|6.25|7.01|6.21|0
1759281000000|2025-10-01 01:10:00|7.03|6.23|7.03|6.23|7.04|6.24|7.02|6.22|0
1759281300000|2025-10-01 01:15:00|7.02|6.22|7.03|6.23|7.04|6.24|7.02|6.22|0
1759281600000|2025-10-01 01:20:00|7.02|6.22|7.02|6.22|7.04|6.24|7.02|6.22|0
1759281900000|2025-10-01 01:25:00|7.03|6.23|7.03|6.23|7.04|6.24|7.02|6.22|0
1759282200000|2025-10-01 01:30:00|7.02|6.22|7.04|6.24|7.04|6.24|7.02|6.22|0
1759282500000|2025-10-01 01:35:00|7.03|6.23|7.03|6.23|7.04|6.24|7.03|6.23|0
1759282800000|2025-10-01 01:40:00|7.02|6.22|7.02|6.22|7.05|6.25|7.01|6.21|0
1759283100000|2025-10-01 01:45:00|7.03|6.23|7.04|6.24|7.04|6.24|7.02|6.22|0
1759283400000|2025-10-01 01:50:00|7.03|6.23|7.03|6.23|7.05|6.25|7.02|6.22|0
1759283700000|2025-10-01 01:55:00|7.02|6.22|7.04|6.24|7.04|6.24|7.02|6.22|0
1759284000000|2025-10-01 02:00:00|7.05|6.25|7.03|6.23|7.05|6.25|7.02|6.22|0
1759284300000|2025-10-01 02:05:00|7.04|6.24|7.04|6.24|7.04|6.24|7.03|6.23|0
1759284600000|2025-10-01 02:10:00|7.03|6.23|7.03|6.23|7.05|6.25|7.02|6.22|0
1759284900000|2025-10-01 02:15:00|7.02|6.22|7.04|6.24|7.09|6.29|7.02|6.22|0
1759285200000|2025-10-01 02:20:00|7.03|6.23|7.03|6.23|7.04|6.24|7.03|6.23|0
1759285500000|2025-10-01 02:25:00|7.02|6.22|7.03|6.23|7.04|6.24|7.02|6.22|0
1759285800000|2025-10-01 02:30:00|7.04|6.24|7.18|6.38|7.19|6.39|7.03|6.23|0
1759286100000|2025-10-01 02:35:00|7.19|6.39|7.14|6.34|7.19|6.39|7.13|6.33|0
1759286400000|2025-10-01 02:40:00|7.13|6.33|7.13|6.33|7.14|6.34|7.13|6.33|0
1759286700000|2025-10-01 02:45:00|7.14|6.34|7.19|6.39|7.19|6.39|7.12|6.32|0
1759287000000|2025-10-01 02:50:00|7.18|6.38|7.18|6.38|7.19|6.39|7.17|6.37|0
1759287300000|2025-10-01 02:55:00|7.17|6.37|7.19|6.39|7.19|6.39|7.17|6.37|0
1759287600000|2025-10-01 03:00:00|7.18|6.38|7.24|6.44|7.24|6.44|7.18|6.38|0
1759287900000|2025-10-01 03:05:00|7.25|6.45|7.23|6.43|7.25|6.45|7.22|6.42|0
1759288200000|2025-10-01 03:10:00|7.22|6.42|7.24|6.44|7.24|6.44|7.22|6.42|0
1759288500000|2025-10-01 03:15:00|7.25|6.45|7.23|6.43|7.25|6.45|7.23|6.43|0
1759288800000|2025-10-01 03:20:00|7.24|6.44|7.23|6.43|7.24|6.44|7.22|6.42|0
1759289100000|2025-10-01 03:25:00|7.22|6.42|7.24|6.44|7.24|6.44|7.22|6.42|0
1759289400000|2025-10-01 03:30:00|7.23|6.43|7.23|6.43|7.24|6.44|7.23|6.43|0
1759289700000|2025-10-01 03:35:00|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1759290000000|2025-10-01 03:40:00|7.24|6.44|7.23|6.43|7.24|6.44|7.22|6.42|0
1759290300000|2025-10-01 03:45:00|7.24|6.44|7.23|6.43|7.24|6.44|7.22|6.42|0
1759290600000|2025-10-01 03:50:00|7.22|6.42|7.23|6.43|7.24|6.44|7.21|6.41|0
1759290900000|2025-10-01 03:55:00|7.22|6.42|7.23|6.43|7.23|6.43|7.22|6.42|0
1759291200000|2025-10-01 04:00:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759291500000|2025-10-01 04:05:00|7.18|6.38|7.18|6.38|7.23|6.43|7.17|6.37|0
1759291800000|2025-10-01 04:10:00|7.17|6.37|7.18|6.38|7.19|6.39|7.17|6.37|0
1759292100000|2025-10-01 04:15:00|7.19|6.39|7.23|6.43|7.24|6.44|7.19|6.39|0
1759292400000|2025-10-01 04:20:00|7.24|6.44|7.22|6.42|7.24|6.44|7.21|6.41|0
1759292700000|2025-10-01 04:25:00|7.21|6.41|7.22|6.42|7.23|6.43|7.21|6.41|0
1759293000000|2025-10-01 04:30:00|7.23|6.43|7.23|6.43|7.24|6.44|7.22|6.42|0
1759293300000|2025-10-01 04:35:00|7.22|6.42|7.24|6.44|7.24|6.44|7.22|6.42|0
1759293600000|2025-10-01 04:40:00|7.25|6.45|7.23|6.43|7.25|6.45|7.23|6.43|0
1759293900000|2025-10-01 04:45:00|7.24|6.44|7.23|6.43|7.24|6.44|7.22|6.42|0
1759294200000|2025-10-01 04:50:00|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1759294500000|2025-10-01 04:55:00|7.24|6.44|7.23|6.43|7.24|6.44|7.23|6.43|0
1759294800000|2025-10-01 05:00:00|7.22|6.42|7.23|6.43|7.24|6.44|7.21|6.41|0
1759295100000|2025-10-01 05:05:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759295400000|2025-10-01 05:10:00|7.24|6.44|7.24|6.44|7.24|6.44|7.23|6.43|0
1759295700000|2025-10-01 05:15:00|7.25|6.45|7.28|6.48|7.28|6.48|7.23|6.43|0
1759296000000|2025-10-01 05:20:00|7.27|6.47|7.23|6.43|7.29|6.49|7.22|6.42|0
1759296300000|2025-10-01 05:25:00|7.24|6.44|7.22|6.42|7.24|6.44|7.22|6.42|0
1759296600000|2025-10-01 05:30:00|7.23|6.43|7.29|6.49|7.29|6.49|7.23|6.43|0
1759296900000|2025-10-01 05:35:00|7.28|6.48|7.23|6.43|7.28|6.48|7.23|6.43|0
1759297200000|2025-10-01 05:40:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759297500000|2025-10-01 05:45:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759297800000|2025-10-01 05:50:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759298100000|2025-10-01 05:55:00|7.24|6.44|7.23|6.43|7.24|6.44|7.22|6.42|0
1759298400000|2025-10-01 06:00:00|7.24|6.44|7.23|6.43|7.24|6.44|7.21|6.41|0
1759298700000|2025-10-01 06:05:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759299000000|2025-10-01 06:10:00|7.24|6.44|7.24|6.44|7.25|6.45|7.21|6.41|0
1759299300000|2025-10-01 06:15:00|7.23|6.43|7.23|6.43|7.25|6.45|7.22|6.42|0
1759299600000|2025-10-01 06:20:00|7.24|6.44|7.23|6.43|7.24|6.44|7.21|6.41|0
1759299900000|2025-10-01 06:25:00|7.22|6.42|7.23|6.43|7.24|6.44|7.22|6.42|0
1759300200000|2025-10-01 06:30:00|7.22|6.42|7.22|6.42|7.24|6.44|7.22|6.42|0
1759300500000|2025-10-01 06:35:00|7.23|6.43|7.24|6.44|7.28|6.48|7.22|6.42|0
1759300800000|2025-10-01 06:40:00|7.23|6.43|7.3|6.5|7.3|6.5|7.23|6.43|0
1759301100000|2025-10-01 06:45:00|7.28|6.48|7.63|6.83|7.64|6.84|7.28|6.48|0
1759301400000|2025-10-01 06:50:00|7.64|6.84|7.59|6.79|7.65|6.85|7.57|6.77|0
1759301700000|2025-10-01 06:55:00|7.6|6.8|7.67|6.87|7.72|6.92|7.57|6.77|0
1759302000000|2025-10-01 07:00:00|7.68|6.88|7.63|6.83|7.7|6.9|7.62|6.82|0
1759302300000|2025-10-01 07:05:00|7.62|6.82|7.69|6.89|7.69|6.89|7.57|6.77|0
1759302600000|2025-10-01 07:10:00|7.68|6.88|7.68|6.88|7.71|6.91|7.66|6.86|0
1759302900000|2025-10-01 07:15:00|7.67|6.87|7.58|6.78|7.69|6.89|7.56|6.76|0
1759303200000|2025-10-01 07:20:00|7.59|6.79|7.63|6.83|7.64|6.84|7.56|6.76|0
1759303500000|2025-10-01 07:25:00|7.62|6.82|7.57|6.77|7.62|6.82|7.56|6.76|0
1759303800000|2025-10-01 07:30:00|7.58|6.78|7.55|6.75|7.58|6.78|7.52|6.72|0
1759304100000|2025-10-01 07:35:00|7.54|6.74|7.53|6.73|7.56|6.76|7.51|6.71|0
1759304400000|2025-10-01 07:40:00|7.52|6.72|7.59|6.79|7.6|6.8|7.52|6.72|0
1759304700000|2025-10-01 07:45:00|7.6|6.8|7.57|6.77|7.6|6.8|7.56|6.76|0
1759305000000|2025-10-01 07:50:00|7.58|6.78|7.57|6.77|7.59|6.79|7.56|6.76|0
1759305300000|2025-10-01 07:55:00|7.56|6.76|7.53|6.73|7.59|6.79|7.53|6.73|0
1759305600000|2025-10-01 08:00:00|7.55|6.75|7.56|6.76|7.6|6.8|7.52|6.72|0
1759305900000|2025-10-01 08:05:00|7.57|6.77|7.53|6.73|7.59|6.79|7.51|6.71|0
1759306200000|2025-10-01 08:10:00|7.54|6.74|7.53|6.73|7.55|6.75|7.51|6.71|0
1759306500000|2025-10-01 08:15:00|7.54|6.74|7.54|6.74|7.55|6.75|7.52|6.72|0
1759306800000|2025-10-01 08:20:00|7.53|6.73|7.53|6.73|7.55|6.75|7.52|6.72|0
1759307100000|2025-10-01 08:25:00|7.52|6.72|7.52|6.72|7.55|6.75|7.52|6.72|0
1759307400000|2025-10-01 08:30:00|7.54|6.74|7.39|6.59|7.54|6.74|7.38|6.58|0
1759307700000|2025-10-01 08:35:00|7.38|6.58|7.42|6.62|7.44|6.64|7.37|6.57|0
1759308000000|2025-10-01 08:40:00|7.43|6.63|7.33|6.53|7.43|6.63|7.32|6.52|0
1759308300000|2025-10-01 08:45:00|7.32|6.52|7.33|6.53|7.34|6.54|7.32|6.52|0
1759308600000|2025-10-01 08:50:00|7.32|6.52|7.32|6.52|7.34|6.54|7.31|6.51|0
1759308900000|2025-10-01 08:55:00|7.33|6.53|7.33|6.53|7.34|6.54|7.32|6.52|0
1759309200000|2025-10-01 09:00:00|7.34|6.54|7.34|6.54|7.34|6.54|7.31|6.51|0
1759309500000|2025-10-01 09:05:00|7.33|6.53|7.32|6.52|7.35|6.55|7.31|6.51|0
1759309800000|2025-10-01 09:10:00|7.33|6.53|7.27|6.47|7.34|6.54|7.21|6.41|0
1759310100000|2025-10-01 09:15:00|7.28|6.48|7.28|6.48|7.29|6.49|7.26|6.46|0
1759310400000|2025-10-01 09:20:00|7.29|6.49|7.22|6.42|7.29|6.49|7.22|6.42|0
1759310700000|2025-10-01 09:25:00|7.23|6.43|7.18|6.38|7.23|6.43|7.17|6.37|0
1759311000000|2025-10-01 09:30:00|7.17|6.37|7.22|6.42|7.24|6.44|7.15|6.35|0
1759311300000|2025-10-01 09:35:00|7.23|6.43|7.27|6.47|7.29|6.49|7.21|6.41|0
1759311600000|2025-10-01 09:40:00|7.28|6.48|7.22|6.42|7.28|6.48|7.22|6.42|0
1759311900000|2025-10-01 09:45:00|7.21|6.41|7.22|6.42|7.24|6.44|7.21|6.41|0
1759312200000|2025-10-01 09:50:00|7.23|6.43|7.23|6.43|7.24|6.44|7.22|6.42|0
1759312500000|2025-10-01 09:55:00|7.24|6.44|7.28|6.48|7.29|6.49|7.22|6.42|0
1759312800000|2025-10-01 10:00:00|7.27|6.47|7.23|6.43|7.29|6.49|7.23|6.43|0
1759313100000|2025-10-01 10:05:00|7.24|6.44|7.22|6.42|7.24|6.44|7.2|6.4|0
1759313400000|2025-10-01 10:10:00|7.21|6.41|7.18|6.38|7.24|6.44|7.18|6.38|0
1759313700000|2025-10-01 10:15:00|7.17|6.37|7.22|6.42|7.23|6.43|7.17|6.37|0
1759314000000|2025-10-01 10:20:00|7.17|6.37|7.22|6.42|7.24|6.44|7.17|6.37|0
1759314300000|2025-10-01 10:25:00|7.29|6.49|7.29|6.49|7.29|6.49|7.22|6.42|0
1759314600000|2025-10-01 10:30:00|7.28|6.48|7.28|6.48|7.34|6.54|7.27|6.47|0
1759314900000|2025-10-01 10:35:00|7.27|6.47|7.29|6.49|7.29|6.49|7.26|6.46|0
1759315200000|2025-10-01 10:40:00|7.28|6.48|7.38|6.58|7.39|6.59|7.27|6.47|0
1759315500000|2025-10-01 10:45:00|7.37|6.57|7.33|6.53|7.39|6.59|7.31|6.51|0
1759315800000|2025-10-01 10:50:00|7.28|6.48|7.29|6.49|7.29|6.49|7.27|6.47|0
1759316100000|2025-10-01 10:55:00|7.28|6.48|7.28|6.48|7.29|6.49|7.26|6.46|0
1759316400000|2025-10-01 11:00:00|7.27|6.47|7.27|6.47|7.34|6.54|7.26|6.46|0
1759316700000|2025-10-01 11:05:00|7.28|6.48|7.18|6.38|7.28|6.48|7.18|6.38|0
1759317000000|2025-10-01 11:10:00|7.19|6.39|7.22|6.42|7.29|6.49|7.19|6.39|0
1759317300000|2025-10-01 11:15:00|7.23|6.43|7.23|6.43|7.24|6.44|7.21|6.41|0
1759317600000|2025-10-01 11:20:00|7.24|6.44|7.17|6.37|7.24|6.44|7.17|6.37|0
1759317900000|2025-10-01 11:25:00|7.18|6.38|7.18|6.38|7.19|6.39|7.16|6.36|0
1759318200000|2025-10-01 11:30:00|7.17|6.37|7.17|6.37|7.19|6.39|7.16|6.36|0
1759318500000|2025-10-01 11:35:00|7.18|6.38|7.18|6.38|7.19|6.39|7.13|6.33|0
1759318800000|2025-10-01 11:40:00|7.17|6.37|7.18|6.38|7.19|6.39|7.16|6.36|0
1759319100000|2025-10-01 11:45:00|7.19|6.39|7.08|6.28|7.19|6.39|7.08|6.28|0
1759319400000|2025-10-01 11:50:00|7.06|6.26|7.08|6.28|7.09|6.29|7.06|6.26|0
1759319700000|2025-10-01 11:55:00|7.07|6.27|7.03|6.23|7.09|6.29|7.03|6.23|0
1759320000000|2025-10-01 12:00:00|7.04|6.24|7.08|6.28|7.09|6.29|7.02|6.22|0
1759320300000|2025-10-01 12:05:00|7.09|6.29|7.08|6.28|7.1|6.3|7.07|6.27|0
1759320600000|2025-10-01 12:10:00|7.09|6.29|7.08|6.28|7.09|6.29|7.06|6.26|0
1759320900000|2025-10-01 12:15:00|5.94|5.14|7.2|6.4|7.22|6.42|5.94|5.14|0
1759321200000|2025-10-01 12:20:00|7.19|6.39|7.08|6.28|7.19|6.39|7.06|6.26|0
1759321500000|2025-10-01 12:25:00|7.09|6.29|7.09|6.29|7.13|6.33|7.05|6.25|0
1759321800000|2025-10-01 12:30:00|7.08|6.28|7.08|6.28|7.19|6.39|7.06|6.26|0
1759322100000|2025-10-01 12:35:00|7.09|6.29|7.07|6.27|7.14|6.34|7.05|6.25|0
1759322400000|2025-10-01 12:40:00|7.06|6.26|7.09|6.29|7.1|6.3|7.06|6.26|0
1759322700000|2025-10-01 12:45:00|7.07|6.27|7.08|6.28|7.09|6.29|7.06|6.26|0
1759323000000|2025-10-01 12:50:00|7.09|6.29|7.08|6.28|7.11|6.31|7.07|6.27|0
1759323300000|2025-10-01 12:55:00|7.09|6.29|7.08|6.28|7.09|6.29|7.06|6.26|0
1759323600000|2025-10-01 13:00:00|7.07|6.27|7.08|6.28|7.09|6.29|7.07|6.27|0
1759323900000|2025-10-01 13:05:00|7.09|6.29|7.08|6.28|7.09|6.29|7.07|6.27|0
1759324200000|2025-10-01 13:10:00|7.09|6.29|7.08|6.28|7.09|6.29|7.06|6.26|0
1759324500000|2025-10-01 13:15:00|7.07|6.27|7.09|6.29|7.09|6.29|7.07|6.27|0
1759324800000|2025-10-01 13:20:00|7.08|6.28|7.08|6.28|7.1|6.3|7.07|6.27|0
1759325100000|2025-10-01 13:25:00|7.07|6.27|7.13|6.33|7.15|6.35|7.07|6.27|0
1759325400000|2025-10-01 13:30:00|7.14|6.34|6.94|6.14|7.17|6.37|6.9|6.1|0
1759325700000|2025-10-01 13:35:00|6.95|6.15|6.81|6.01|7|6.2|6.8|6|0
1759326000000|2025-10-01 13:40:00|6.83|6.03|6.83|6.03|6.86|6.06|6.77|5.97|0
1759326300000|2025-10-01 13:45:00|6.84|6.04|7.07|6.27|7.07|6.27|6.79|5.99|0
1759326600000|2025-10-01 13:50:00|7.08|6.28|6.97|6.17|7.11|6.31|6.93|6.13|0
1759326900000|2025-10-01 13:55:00|6.93|6.13|7|6.2|7.02|6.22|6.88|6.08|0
1759327200000|2025-10-01 14:00:00|6.98|6.18|6.88|6.08|7.02|6.22|6.88|6.08|0
1759327500000|2025-10-01 14:05:00|6.89|6.09|6.93|6.13|6.96|6.16|6.83|6.03|0
1759327800000|2025-10-01 14:10:00|6.92|6.12|6.84|6.04|6.92|6.12|6.81|6.01|0
1759328100000|2025-10-01 14:15:00|6.83|6.03|6.73|5.93|6.84|6.04|6.73|5.93|0
1759328400000|2025-10-01 14:20:00|6.72|5.92|6.73|5.93|6.75|5.95|6.68|5.88|0
1759328700000|2025-10-01 14:25:00|6.72|5.92|6.72|5.92|6.79|5.99|6.71|5.91|0
1759329000000|2025-10-01 14:30:00|6.71|5.91|6.72|5.92|6.75|5.95|6.69|5.89|0
1759329300000|2025-10-01 14:35:00|6.73|5.93|6.69|5.89|6.73|5.93|6.61|5.81|0
1759329600000|2025-10-01 14:40:00|6.7|5.9|6.72|5.92|6.76|5.96|6.7|5.9|0
1759329900000|2025-10-01 14:45:00|6.73|5.93|6.73|5.93|6.76|5.96|6.68|5.88|0
1759330200000|2025-10-01 14:50:00|6.72|5.92|6.73|5.93|6.75|5.95|6.62|5.82|0
1759330500000|2025-10-01 14:55:00|6.74|5.94|6.72|5.92|6.75|5.95|6.72|5.92|0
1759330800000|2025-10-01 15:00:00|6.73|5.93|6.69|5.89|6.74|5.94|6.62|5.82|0
1759331100000|2025-10-01 15:05:00|6.68|5.88|6.63|5.83|6.74|5.94|6.62|5.82|0
1759331400000|2025-10-01 15:10:00|6.62|5.82|6.63|5.83|6.76|5.96|6.62|5.82|0
1759331700000|2025-10-01 15:15:00|6.64|5.84|6.73|5.93|6.74|5.94|6.63|5.83|0
1759332000000|2025-10-01 15:20:00|6.72|5.92|6.62|5.82|6.74|5.94|6.62|5.82|0
1759332300000|2025-10-01 15:25:00|6.63|5.83|6.68|5.88|6.74|5.94|6.62|5.82|0
1759332600000|2025-10-01 15:30:00|6.67|5.87|6.64|5.84|6.74|5.94|6.62|5.82|0
1759332900000|2025-10-01 15:35:00|6.63|5.83|6.62|5.82|6.65|5.85|6.61|5.81|0
1759333200000|2025-10-01 15:40:00|6.63|5.83|6.62|5.82|6.65|5.85|6.62|5.82|0
1759333500000|2025-10-01 15:45:00|6.64|5.84|6.62|5.82|6.64|5.84|6.58|5.78|0
1759333800000|2025-10-01 15:50:00|6.61|5.81|6.58|5.78|6.63|5.83|6.57|5.77|0
1759334100000|2025-10-01 15:55:00|6.59|5.79|6.53|5.73|6.6|5.8|6.53|5.73|0
1759334400000|2025-10-01 16:00:00|6.52|5.72|6.63|5.83|6.63|5.83|6.52|5.72|0
1759334700000|2025-10-01 16:05:00|6.62|5.82|6.58|5.78|6.63|5.83|6.58|5.78|0
1759335000000|2025-10-01 16:10:00|6.53|5.73|6.58|5.78|6.59|5.79|6.52|5.72|0
1759335300000|2025-10-01 16:15:00|6.57|5.77|6.63|5.83|6.65|5.85|6.52|5.72|0
1759335600000|2025-10-01 16:20:00|6.64|5.84|6.63|5.83|6.65|5.85|6.62|5.82|0
1759335900000|2025-10-01 16:25:00|6.62|5.82|6.63|5.83|6.64|5.84|6.62|5.82|0
1759336200000|2025-10-01 16:30:00|6.62|5.82|6.53|5.73|6.62|5.82|6.53|5.73|0
1759336500000|2025-10-01 16:35:00|6.54|5.74|6.55|5.75|6.55|5.75|6.53|5.73|0
1759336800000|2025-10-01 16:40:00|6.53|5.73|6.64|5.84|6.64|5.84|6.53|5.73|0
1759337100000|2025-10-01 16:45:00|6.63|5.83|6.53|5.73|6.64|5.84|6.52|5.72|0
1759337400000|2025-10-01 16:50:00|6.54|5.74|6.64|5.84|6.64|5.84|6.52|5.72|0
1759337700000|2025-10-01 16:55:00|6.63|5.83|6.54|5.74|6.64|5.84|6.51|5.71|0
1759338000000|2025-10-01 17:00:00|6.53|5.73|6.48|5.68|6.55|5.75|6.47|5.67|0
1759338300000|2025-10-01 17:05:00|6.49|5.69|6.43|5.63|6.49|5.69|6.42|5.62|0
1759338600000|2025-10-01 17:10:00|6.44|5.64|6.44|5.64|6.49|5.69|6.41|5.61|0
1759338900000|2025-10-01 17:15:00|6.43|5.63|6.43|5.63|6.44|5.64|6.41|5.61|0
1759339200000|2025-10-01 17:20:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759339500000|2025-10-01 17:25:00|6.44|5.64|6.43|5.63|6.44|5.64|6.36|5.56|0
1759339800000|2025-10-01 17:30:00|6.42|5.62|6.43|5.63|6.45|5.65|6.42|5.62|0
1759340100000|2025-10-01 17:35:00|6.44|5.64|6.44|5.64|6.44|5.64|6.42|5.62|0
1759340400000|2025-10-01 17:40:00|6.43|5.63|6.43|5.63|6.45|5.65|6.42|5.62|0
1759340700000|2025-10-01 17:45:00|6.44|5.64|6.44|5.64|6.44|5.64|6.41|5.61|0
1759341000000|2025-10-01 17:50:00|6.43|5.63|6.42|5.62|6.45|5.65|6.39|5.59|0
1759341300000|2025-10-01 17:55:00|6.43|5.63|6.43|5.63|6.44|5.64|6.42|5.62|0
1759341600000|2025-10-01 18:00:00|6.42|5.62|6.37|5.57|6.43|5.63|6.33|5.53|0
1759341900000|2025-10-01 18:05:00|6.36|5.56|6.33|5.53|6.4|5.6|6.32|5.52|0
1759342200000|2025-10-01 18:10:00|6.34|5.54|6.34|5.54|6.34|5.54|6.32|5.52|0
1759342500000|2025-10-01 18:15:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759342800000|2025-10-01 18:20:00|6.34|5.54|6.33|5.53|6.35|5.55|6.33|5.53|0
1759343100000|2025-10-01 18:25:00|6.32|5.52|6.33|5.53|6.34|5.54|6.28|5.48|0
1759343400000|2025-10-01 18:30:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759343700000|2025-10-01 18:35:00|6.28|5.48|6.23|5.43|6.29|5.49|6.22|5.42|0
1759344000000|2025-10-01 18:40:00|6.24|5.44|6.23|5.43|6.25|5.45|6.22|5.42|0
1759344300000|2025-10-01 18:45:00|6.24|5.44|6.23|5.43|6.24|5.44|6.22|5.42|0
1759344600000|2025-10-01 18:50:00|6.24|5.44|6.23|5.43|6.25|5.45|6.22|5.42|0
1759344900000|2025-10-01 18:55:00|6.24|5.44|6.23|5.43|6.29|5.49|6.23|5.43|0
1759345200000|2025-10-01 19:00:00|6.22|5.42|6.23|5.43|6.24|5.44|6.22|5.42|0
1759345500000|2025-10-01 19:05:00|6.24|5.44|6.23|5.43|6.25|5.45|6.23|5.43|0
1759345800000|2025-10-01 19:10:00|6.24|5.44|6.24|5.44|6.25|5.45|6.22|5.42|0
1759346100000|2025-10-01 19:15:00|6.23|5.43|6.24|5.44|6.25|5.45|6.23|5.43|0
1759346400000|2025-10-01 19:20:00|6.23|5.43|6.24|5.44|6.25|5.45|6.22|5.42|0
1759346700000|2025-10-01 19:25:00|6.29|5.49|6.23|5.43|6.29|5.49|6.22|5.42|0
1759347000000|2025-10-01 19:30:00|6.24|5.44|6.22|5.42|6.25|5.45|6.21|5.41|0
1759347300000|2025-10-01 19:35:00|6.23|5.43|6.24|5.44|6.25|5.45|6.23|5.43|0
1759347600000|2025-10-01 19:40:00|6.23|5.43|6.34|5.54|6.35|5.55|6.23|5.43|0
1759347900000|2025-10-01 19:45:00|6.33|5.53|6.33|5.53|6.35|5.55|6.32|5.52|0
1759348200000|2025-10-01 19:50:00|6.32|5.52|6.34|5.54|6.36|5.56|6.31|5.51|0
1759348500000|2025-10-01 19:55:00|6.38|5.58|6.36|5.56|6.38|5.58|6.32|5.52|0
1759348800000|2025-10-01 20:00:00|6.39|5.59|6.48|5.68|6.49|5.69|6.39|5.59|0
1759349100000|2025-10-01 20:05:00|6.49|5.69|6.53|5.73|6.54|5.74|6.46|5.66|0
1759349400000|2025-10-01 20:10:00|6.54|5.74|6.54|5.74|6.55|5.75|6.52|5.72|0
1759349700000|2025-10-01 20:15:00|6.53|5.73|6.58|5.78|6.59|5.79|6.52|5.72|0
1759350000000|2025-10-01 20:20:00|6.59|5.79|6.59|5.79|6.59|5.79|6.57|5.77|0
1759350300000|2025-10-01 20:25:00|6.58|5.78|6.58|5.78|6.59|5.79|6.58|5.78|0
1759350600000|2025-10-01 20:30:00|6.59|5.79|6.57|5.77|6.59|5.79|6.57|5.77|0
1759350900000|2025-10-01 20:35:00|6.56|5.76|6.42|5.62|6.58|5.78|6.42|5.62|0
1759351200000|2025-10-01 20:40:00|6.43|5.63|6.47|5.67|6.49|5.69|6.42|5.62|0
1759351500000|2025-10-01 20:45:00|6.48|5.68|6.48|5.68|6.49|5.69|6.47|5.67|0
1759351800000|2025-10-01 20:50:00|6.49|5.69|6.48|5.68|6.49|5.69|6.48|5.68|0
1759352100000|2025-10-01 20:55:00|6.83|5.33|6.82|5.32|6.83|5.33|6.82|5.32|0
1759352400000|2025-10-01 21:00:00|6.83|5.33|6.82|5.32|6.83|5.33|6.82|5.32|0
1759352700000|2025-10-01 21:05:00|6.83|5.33|6.82|5.32|6.83|5.33|6.82|5.32|0
1759353900000|2025-10-01 21:25:00|6.81|5.31|6.82|5.32|6.82|5.32|6.81|5.31|0
1759354200000|2025-10-01 21:30:00|6.84|5.34|6.83|5.33|6.84|5.34|6.83|5.33|0
1759355700000|2025-10-01 21:55:00|6.82|5.32|6.82|5.32|6.82|5.32|6.82|5.32|0
1759356000000|2025-10-01 22:00:00|6.81|5.31|6.78|5.28|6.81|5.31|6.78|5.28|0
1759356300000|2025-10-01 22:05:00|6.79|5.29|6.77|5.27|6.79|5.29|6.77|5.27|0
1759356600000|2025-10-01 22:10:00|6.76|5.26|6.77|5.27|6.77|5.27|6.76|5.26|0
1759356900000|2025-10-01 22:15:00|6.76|5.26|6.78|5.28|6.78|5.28|6.76|5.26|0
1759357200000|2025-10-01 22:20:00|6.77|5.27|6.77|5.27|6.77|5.27|6.76|5.26|0
1759357500000|2025-10-01 22:25:00|6.76|5.26|6.76|5.26|6.77|5.27|6.76|5.26|0
1759357800000|2025-10-01 22:30:00|6.77|5.27|6.77|5.27|6.77|5.27|6.76|5.26|0
1759358100000|2025-10-01 22:35:00|6.76|5.26|6.77|5.27|6.78|5.28|6.76|5.26|0
1759358700000|2025-10-01 22:45:00|6.76|5.26|6.76|5.26|6.76|5.26|6.76|5.26|0
1759359000000|2025-10-01 22:50:00|6.77|5.27|6.78|5.28|6.78|5.28|6.77|5.27|0
1759359600000|2025-10-01 23:00:00|6.77|5.27|6.78|5.28|6.79|5.29|6.77|5.27|0
1759359900000|2025-10-01 23:05:00|6.79|5.29|6.78|5.28|6.79|5.29|6.78|5.28|0
1759360200000|2025-10-01 23:10:00|6.77|5.27|6.77|5.27|6.77|5.27|6.76|5.26|0
1759360500000|2025-10-01 23:15:00|6.76|5.26|6.75|5.25|6.77|5.27|6.74|5.24|0
1759360800000|2025-10-01 23:20:00|6.74|5.24|6.74|5.24|6.74|5.24|6.74|5.24|0
1759361100000|2025-10-01 23:25:00|6.75|5.25|6.75|5.25|6.75|5.25|6.74|5.24|0
1759361400000|2025-10-01 23:30:00|6.74|5.24|6.78|5.28|6.78|5.28|6.74|5.24|0
1759361700000|2025-10-01 23:35:00|6.79|5.29|6.78|5.28|6.8|5.3|6.78|5.28|0
1759362000000|2025-10-01 23:40:00|6.77|5.27|6.76|5.26|6.78|5.28|6.76|5.26|0
1759362300000|2025-10-01 23:45:00|6.77|5.27|6.77|5.27|6.77|5.27|6.76|5.26|0
1759362600000|2025-10-01 23:50:00|6.78|5.28|6.76|5.26|6.78|5.28|6.76|5.26|0
1759362900000|2025-10-01 23:55:00|6.75|5.25|6.75|5.25|6.76|5.26|6.74|5.24|0
1759363200000|2025-10-02 00:00:00|6.74|5.24|6.75|5.25|6.76|5.26|6.73|5.23|0
1759363500000|2025-10-02 00:05:00|6.74|5.24|6.75|5.25|6.75|5.25|6.73|5.23|0
1759363800000|2025-10-02 00:10:00|6.76|5.26|6.74|5.24|6.76|5.26|6.73|5.23|0
1759364100000|2025-10-02 00:15:00|6.73|5.23|6.44|5.64|6.74|5.64|6.38|5.23|0
1759364400000|2025-10-02 00:20:00|6.45|5.65|6.43|5.63|6.45|5.65|6.42|5.62|0
1759364700000|2025-10-02 00:25:00|6.42|5.62|6.43|5.63|6.44|5.64|6.42|5.62|0
1759365000000|2025-10-02 00:30:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759365300000|2025-10-02 00:35:00|6.44|5.64|6.43|5.63|6.44|5.64|6.43|5.63|0
1759365600000|2025-10-02 00:40:00|6.42|5.62|6.32|5.52|6.43|5.63|6.32|5.52|0
1759365900000|2025-10-02 00:45:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759366200000|2025-10-02 00:50:00|6.32|5.52|6.33|5.53|6.34|5.54|6.31|5.51|0
1759366500000|2025-10-02 00:55:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759366800000|2025-10-02 01:00:00|6.34|5.54|6.33|5.53|6.35|5.55|6.32|5.52|0
1759367100000|2025-10-02 01:05:00|6.32|5.52|6.32|5.52|6.33|5.53|6.32|5.52|0
1759367400000|2025-10-02 01:10:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759367700000|2025-10-02 01:15:00|6.34|5.54|6.28|5.48|6.34|5.54|6.27|5.47|0
1759368000000|2025-10-02 01:20:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759368300000|2025-10-02 01:25:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759368600000|2025-10-02 01:30:00|6.29|5.49|6.33|5.53|6.34|5.54|6.29|5.49|0
1759368900000|2025-10-02 01:35:00|6.34|5.54|6.34|5.54|6.35|5.55|6.33|5.53|0
1759369200000|2025-10-02 01:40:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759369500000|2025-10-02 01:45:00|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1759369800000|2025-10-02 01:50:00|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1759370100000|2025-10-02 01:55:00|6.34|5.54|6.33|5.53|6.35|5.55|6.32|5.52|0
1759370400000|2025-10-02 02:00:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759370700000|2025-10-02 02:05:00|6.34|5.54|6.34|5.54|6.35|5.55|6.33|5.53|0
1759371000000|2025-10-02 02:10:00|6.33|5.53|6.34|5.54|6.35|5.55|6.33|5.53|0
1759371300000|2025-10-02 02:15:00|6.33|5.53|6.33|5.53|6.34|5.54|6.33|5.53|0
1759371600000|2025-10-02 02:20:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759371900000|2025-10-02 02:25:00|6.34|5.54|6.34|5.54|6.34|5.54|6.33|5.53|0
1759372200000|2025-10-02 02:30:00|6.33|5.53|6.33|5.53|6.35|5.55|6.33|5.53|0
1759372500000|2025-10-02 02:35:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759372800000|2025-10-02 02:40:00|6.32|5.52|6.33|5.53|6.33|5.53|6.32|5.52|0
1759373100000|2025-10-02 02:45:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759373400000|2025-10-02 02:50:00|6.32|5.52|6.33|5.53|6.34|5.54|6.32|5.52|0
1759373700000|2025-10-02 02:55:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759374000000|2025-10-02 03:00:00|6.34|5.54|6.34|5.54|6.34|5.54|6.33|5.53|0
1759374300000|2025-10-02 03:05:00|6.33|5.53|6.33|5.53|6.35|5.55|6.33|5.53|0
1759374600000|2025-10-02 03:10:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759374900000|2025-10-02 03:15:00|6.34|5.54|6.34|5.54|6.34|5.54|6.32|5.52|0
1759375200000|2025-10-02 03:20:00|6.33|5.53|6.34|5.54|6.34|5.54|6.32|5.52|0
1759375500000|2025-10-02 03:25:00|6.33|5.53|6.33|5.53|6.35|5.55|6.32|5.52|0
1759375800000|2025-10-02 03:30:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759376100000|2025-10-02 03:35:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759376400000|2025-10-02 03:40:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759376700000|2025-10-02 03:45:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759377000000|2025-10-02 03:50:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759377300000|2025-10-02 03:55:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759377600000|2025-10-02 04:00:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759377900000|2025-10-02 04:05:00|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1759378200000|2025-10-02 04:10:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759378500000|2025-10-02 04:15:00|6.34|5.54|6.34|5.54|6.34|5.54|6.33|5.53|0
1759378800000|2025-10-02 04:20:00|6.33|5.53|6.33|5.53|6.35|5.55|6.33|5.53|0
1759379100000|2025-10-02 04:25:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759379400000|2025-10-02 04:30:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759379700000|2025-10-02 04:35:00|6.34|5.54|6.34|5.54|6.34|5.54|6.33|5.53|0
1759380000000|2025-10-02 04:40:00|6.33|5.53|6.33|5.53|6.34|5.54|6.31|5.51|0
1759380300000|2025-10-02 04:45:00|6.32|5.52|6.33|5.53|6.34|5.54|6.32|5.52|0
1759380600000|2025-10-02 04:50:00|6.34|5.54|6.28|5.48|6.34|5.54|6.28|5.48|0
1759380900000|2025-10-02 04:55:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759381200000|2025-10-02 05:00:00|6.27|5.47|6.28|5.48|6.29|5.49|6.26|5.46|0
1759381500000|2025-10-02 05:05:00|6.29|5.49|6.27|5.47|6.29|5.49|6.26|5.46|0
1759381800000|2025-10-02 05:10:00|6.26|5.46|6.29|5.49|6.29|5.49|6.26|5.46|0
1759382100000|2025-10-02 05:15:00|6.28|5.48|6.24|5.44|6.28|5.48|6.23|5.43|0
1759382400000|2025-10-02 05:20:00|6.23|5.43|6.24|5.44|6.24|5.44|6.23|5.43|0
1759382700000|2025-10-02 05:25:00|6.23|5.43|6.23|5.43|6.24|5.44|6.22|5.42|0
1759383000000|2025-10-02 05:30:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1759383300000|2025-10-02 05:35:00|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1759383600000|2025-10-02 05:40:00|6.23|5.43|6.23|5.43|6.24|5.44|6.23|5.43|0
1759383900000|2025-10-02 05:45:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1759384200000|2025-10-02 05:50:00|6.22|5.42|6.23|5.43|6.24|5.44|6.22|5.42|0
1759384500000|2025-10-02 05:55:00|6.24|5.44|6.24|5.44|6.24|5.44|6.23|5.43|0
1759384800000|2025-10-02 06:00:00|6.23|5.43|6.24|5.44|6.25|5.45|6.22|5.42|0
1759385100000|2025-10-02 06:05:00|6.23|5.43|6.3|5.5|6.3|5.5|6.23|5.43|0
1759385400000|2025-10-02 06:10:00|6.29|5.49|6.28|5.48|6.3|5.5|6.28|5.48|0
1759385700000|2025-10-02 06:15:00|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1759386000000|2025-10-02 06:20:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759386300000|2025-10-02 06:25:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759386600000|2025-10-02 06:30:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1759386900000|2025-10-02 06:35:00|6.28|5.48|6.28|5.48|6.3|5.5|6.27|5.47|0
1759387200000|2025-10-02 06:40:00|6.29|5.49|6.28|5.48|6.3|5.5|6.26|5.46|0
1759387500000|2025-10-02 06:45:00|6.27|5.47|6.28|5.48|6.3|5.5|6.27|5.47|0
1759387800000|2025-10-02 06:50:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759388100000|2025-10-02 06:55:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1759388400000|2025-10-02 07:00:00|6.3|5.5|6.28|5.48|6.3|5.5|6.26|5.46|0
1759388700000|2025-10-02 07:05:00|6.27|5.47|6.27|5.47|6.3|5.5|6.26|5.46|0
1759389000000|2025-10-02 07:10:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759389300000|2025-10-02 07:15:00|6.29|5.49|6.29|5.49|6.3|5.5|6.27|5.47|0
1759389600000|2025-10-02 07:20:00|6.28|5.48|6.29|5.49|6.31|5.51|6.27|5.47|0
1759389900000|2025-10-02 07:25:00|6.28|5.48|6.28|5.48|6.3|5.5|6.27|5.47|0
1759390200000|2025-10-02 07:30:00|6.29|5.49|6.29|5.49|6.3|5.5|6.28|5.48|0
1759390500000|2025-10-02 07:35:00|6.3|5.5|6.28|5.48|6.3|5.5|6.26|5.46|0
1759390800000|2025-10-02 07:40:00|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1759391100000|2025-10-02 07:45:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759391400000|2025-10-02 07:50:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759392000000|2025-10-02 08:00:00|6.27|5.47|6.17|5.37|6.3|5.5|6.17|5.37|0
1759392300000|2025-10-02 08:05:00|6.16|5.36|6.18|5.38|6.19|5.39|6.16|5.36|0
1759392600000|2025-10-02 08:10:00|6.19|5.39|6.19|5.39|6.2|5.4|6.17|5.37|0
1759392900000|2025-10-02 08:15:00|6.18|5.38|6.18|5.38|6.19|5.39|6.16|5.36|0
1759393200000|2025-10-02 08:20:00|6.17|5.37|6.18|5.38|6.19|5.39|6.17|5.37|0
1759393500000|2025-10-02 08:25:00|6.19|5.39|6.18|5.38|6.2|5.4|6.17|5.37|0
1759393800000|2025-10-02 08:30:00|6.19|5.39|6.19|5.39|6.19|5.39|6.17|5.37|0
1759394100000|2025-10-02 08:35:00|6.18|5.38|6.19|5.39|6.19|5.39|6.17|5.37|0
1759394400000|2025-10-02 08:40:00|6.18|5.38|6.18|5.38|6.19|5.39|6.18|5.38|0
1759394700000|2025-10-02 08:45:00|6.19|5.39|6.18|5.38|6.2|5.4|6.18|5.38|0
1759395000000|2025-10-02 08:50:00|6.17|5.37|6.19|5.39|6.19|5.39|6.17|5.37|0
1759395300000|2025-10-02 08:55:00|6.18|5.38|6.18|5.38|6.19|5.39|6.17|5.37|0
1759395600000|2025-10-02 09:00:00|6.19|5.39|6.19|5.39|6.2|5.4|6.17|5.37|0
1759395900000|2025-10-02 09:05:00|6.2|5.4|6.18|5.38|6.2|5.4|6.18|5.38|0
1759396200000|2025-10-02 09:10:00|6.17|5.37|6.18|5.38|6.2|5.4|6.17|5.37|0
1759396500000|2025-10-02 09:15:00|6.19|5.39|6.18|5.38|6.19|5.39|6.17|5.37|0
1759396800000|2025-10-02 09:20:00|6.19|5.39|6.2|5.4|6.2|5.4|6.18|5.38|0
1759397100000|2025-10-02 09:25:00|6.18|5.38|6.19|5.39|6.2|5.4|6.18|5.38|0
1759397400000|2025-10-02 09:30:00|6.2|5.4|6.23|5.43|6.25|5.45|6.18|5.38|0
1759397700000|2025-10-02 09:35:00|6.24|5.44|6.29|5.49|6.29|5.49|6.23|5.43|0
1759398000000|2025-10-02 09:40:00|6.28|5.48|6.23|5.43|6.29|5.49|6.18|5.38|0
1759398300000|2025-10-02 09:45:00|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1759398600000|2025-10-02 09:50:00|6.23|5.43|6.23|5.43|6.24|5.44|6.22|5.42|0
1759398900000|2025-10-02 09:55:00|6.22|5.42|6.18|5.38|6.24|5.44|6.18|5.38|0
1759399200000|2025-10-02 10:00:00|6.19|5.39|6.18|5.38|6.19|5.39|6.16|5.36|0
1759399500000|2025-10-02 10:05:00|6.17|5.37|6.18|5.38|6.19|5.39|6.17|5.37|0
1759399800000|2025-10-02 10:10:00|6.19|5.39|6.19|5.39|6.19|5.39|6.18|5.38|0
1759400100000|2025-10-02 10:15:00|6.18|5.38|6.18|5.38|6.19|5.39|6.18|5.38|0
1759400400000|2025-10-02 10:20:00|6.19|5.39|6.19|5.39|6.19|5.39|6.17|5.37|0
1759400700000|2025-10-02 10:25:00|6.18|5.38|6.19|5.39|6.19|5.39|6.17|5.37|0
1759401000000|2025-10-02 10:30:00|6.18|5.38|6.18|5.38|6.19|5.39|6.18|5.38|0
1759401300000|2025-10-02 10:35:00|6.17|5.37|6.18|5.38|6.2|5.4|6.17|5.37|0
1759401600000|2025-10-02 10:40:00|6.19|5.39|6.18|5.38|6.19|5.39|6.18|5.38|0
1759401900000|2025-10-02 10:45:00|6.19|5.39|6.18|5.38|6.19|5.39|6.18|5.38|0
1759402200000|2025-10-02 10:50:00|6.19|5.39|6.18|5.38|6.19|5.39|6.18|5.38|0
1759402500000|2025-10-02 10:55:00|6.19|5.39|6.19|5.39|6.19|5.39|6.18|5.38|0
1759402800000|2025-10-02 11:00:00|6.18|5.38|6.18|5.38|6.19|5.39|6.17|5.37|0
1759403100000|2025-10-02 11:05:00|6.17|5.37|6.18|5.38|6.19|5.39|6.17|5.37|0
1759403400000|2025-10-02 11:10:00|6.17|5.37|6.18|5.38|6.19|5.39|6.17|5.37|0
1759403700000|2025-10-02 11:15:00|6.19|5.39|6.18|5.38|6.19|5.39|6.17|5.37|0
1759404000000|2025-10-02 11:20:00|6.19|5.39|6.13|5.33|6.19|5.39|6.13|5.33|0
1759404300000|2025-10-02 11:25:00|6.14|5.34|6.13|5.33|6.14|5.34|6.12|5.32|0
1759404600000|2025-10-02 11:30:00|6.14|5.34|6.13|5.33|6.14|5.34|6.13|5.33|0
1759404900000|2025-10-02 11:35:00|6.14|5.34|6.18|5.38|6.18|5.38|6.13|5.33|0
1759405200000|2025-10-02 11:40:00|6.13|5.33|6.14|5.34|6.14|5.34|6.12|5.32|0
1759405500000|2025-10-02 11:45:00|6.15|5.35|6.09|5.29|6.15|5.35|6.08|5.28|0
1759405800000|2025-10-02 11:50:00|6.1|5.3|6.08|5.28|6.1|5.3|6.07|5.27|0
1759406100000|2025-10-02 11:55:00|6.09|5.29|6.09|5.29|6.09|5.29|6.07|5.27|0
1759406400000|2025-10-02 12:00:00|6.08|5.28|6.08|5.28|6.09|5.29|6.07|5.27|0
1759406700000|2025-10-02 12:05:00|6.09|5.29|6.07|5.27|6.09|5.29|6.07|5.27|0
1759407000000|2025-10-02 12:10:00|6.08|5.28|6.08|5.28|6.09|5.29|6.07|5.27|0
1759407300000|2025-10-02 12:15:00|6.09|5.29|6.08|5.28|6.09|5.29|6.07|5.27|0
1759407600000|2025-10-02 12:20:00|6.09|5.29|6.09|5.29|6.09|5.29|6.08|5.28|0
1759407900000|2025-10-02 12:25:00|6.08|5.28|6.08|5.28|6.09|5.29|6.08|5.28|0
1759408200000|2025-10-02 12:30:00|6.09|5.29|6.09|5.29|6.09|5.29|6.07|5.27|0
1759408500000|2025-10-02 12:35:00|6.08|5.28|6.08|5.28|6.09|5.29|6.07|5.27|0
1759408800000|2025-10-02 12:40:00|6.09|5.29|6.09|5.29|6.11|5.31|6.08|5.28|0
1759409100000|2025-10-02 12:45:00|6.08|5.28|6.08|5.28|6.09|5.29|6.07|5.27|0
1759409400000|2025-10-02 12:50:00|6.07|5.27|6.08|5.28|6.1|5.3|6.07|5.27|0
1759409700000|2025-10-02 12:55:00|6.07|5.27|6.08|5.28|6.09|5.29|6.07|5.27|0
1759410000000|2025-10-02 13:00:00|6.09|5.29|6.08|5.28|6.1|5.3|6.07|5.27|0
1759410300000|2025-10-02 13:05:00|6.07|5.27|6.08|5.28|6.09|5.29|6.07|5.27|0
1759410600000|2025-10-02 13:10:00|6.09|5.29|6.07|5.27|6.1|5.3|6.07|5.27|0
1759410900000|2025-10-02 13:15:00|6.03|5.23|6.03|5.23|6.07|5.27|6.01|5.21|0
1759411200000|2025-10-02 13:20:00|6.04|5.24|6.04|5.24|6.04|5.24|6.03|5.23|0
1759411500000|2025-10-02 13:25:00|6.03|5.23|6.05|5.25|6.06|5.26|6.03|5.23|0
1759411800000|2025-10-02 13:30:00|6.14|5.34|6.04|5.24|6.15|5.35|6.01|5.21|0
1759412100000|2025-10-02 13:35:00|6.02|5.22|6.13|5.33|6.15|5.35|6.01|5.21|0
1759412400000|2025-10-02 13:40:00|6.14|5.34|6.23|5.43|6.25|5.45|6.12|5.32|0
1759412700000|2025-10-02 13:45:00|6.24|5.44|6.24|5.44|6.27|5.47|6.12|5.32|0
1759413000000|2025-10-02 13:50:00|6.23|5.43|6.13|5.33|6.26|5.46|6.1|5.3|0
1759413300000|2025-10-02 13:55:00|6.14|5.34|6.15|5.35|6.25|5.45|6.13|5.33|0
1759413600000|2025-10-02 14:00:00|6.16|5.36|6.24|5.44|6.26|5.46|6.16|5.36|0
1759413900000|2025-10-02 14:05:00|6.23|5.43|6.24|5.44|6.26|5.46|6.12|5.32|0
1759414200000|2025-10-02 14:10:00|6.25|5.45|6.29|5.49|6.34|5.54|6.21|5.41|0
1759414500000|2025-10-02 14:15:00|6.28|5.48|6.25|5.45|6.3|5.5|6.21|5.41|0
1759414800000|2025-10-02 14:20:00|6.24|5.44|6.33|5.53|6.35|5.55|6.23|5.43|0
1759415100000|2025-10-02 14:25:00|6.32|5.52|6.23|5.43|6.35|5.55|6.22|5.42|0
1759415400000|2025-10-02 14:30:00|6.22|5.42|6.33|5.53|6.35|5.55|6.22|5.42|0
1759415700000|2025-10-02 14:35:00|6.34|5.54|6.33|5.53|6.35|5.55|6.31|5.51|0
1759416000000|2025-10-02 14:40:00|6.34|5.54|6.33|5.53|6.36|5.56|6.32|5.52|0
1759416300000|2025-10-02 14:45:00|6.32|5.52|6.43|5.63|6.46|5.66|6.32|5.52|0
1759416600000|2025-10-02 14:50:00|6.44|5.64|6.5|5.7|6.54|5.74|6.42|5.62|0
1759416900000|2025-10-02 14:55:00|6.53|5.73|6.53|5.73|6.55|5.75|6.47|5.67|0
1759417200000|2025-10-02 15:00:00|6.54|5.74|6.59|5.79|6.66|5.86|6.51|5.71|0
1759417500000|2025-10-02 15:05:00|6.58|5.78|6.44|5.64|6.58|5.78|6.41|5.61|0
1759417800000|2025-10-02 15:10:00|6.45|5.65|6.54|5.74|6.56|5.76|6.41|5.61|0
1759418100000|2025-10-02 15:15:00|6.53|5.73|6.54|5.74|6.57|5.77|6.51|5.71|0
1759418400000|2025-10-02 15:20:00|6.53|5.73|6.48|5.68|6.56|5.76|6.47|5.67|0
1759418700000|2025-10-02 15:25:00|6.49|5.69|6.43|5.63|6.49|5.69|6.42|5.62|0
1759419000000|2025-10-02 15:30:00|6.44|5.64|6.53|5.73|6.56|5.76|6.43|5.63|0
1759419300000|2025-10-02 15:35:00|6.54|5.74|6.63|5.83|6.68|5.88|6.51|5.71|0
1759419600000|2025-10-02 15:40:00|6.62|5.82|6.53|5.73|6.62|5.82|6.51|5.71|0
1759419900000|2025-10-02 15:45:00|6.54|5.74|6.53|5.73|6.64|5.84|6.52|5.72|0
1759420200000|2025-10-02 15:50:00|6.52|5.72|6.52|5.72|6.55|5.75|6.51|5.71|0
1759420500000|2025-10-02 15:55:00|6.53|5.73|6.43|5.63|6.53|5.73|6.41|5.61|0
1759420800000|2025-10-02 16:00:00|6.44|5.64|6.53|5.73|6.54|5.74|6.42|5.62|0
1759421100000|2025-10-02 16:05:00|6.54|5.74|6.53|5.73|6.58|5.78|6.52|5.72|0
1759421400000|2025-10-02 16:10:00|6.52|5.72|6.52|5.72|6.55|5.75|6.51|5.71|0
1759421700000|2025-10-02 16:15:00|6.51|5.71|6.44|5.64|6.55|5.75|6.43|5.63|0
1759422000000|2025-10-02 16:20:00|6.45|5.65|6.54|5.74|6.55|5.75|6.43|5.63|0
1759422300000|2025-10-02 16:25:00|6.53|5.73|6.53|5.73|6.54|5.74|6.43|5.63|0
1759422600000|2025-10-02 16:30:00|6.54|5.74|6.48|5.68|6.55|5.75|6.42|5.62|0
1759422900000|2025-10-02 16:35:00|6.47|5.67|6.53|5.73|6.54|5.74|6.43|5.63|0
1759423200000|2025-10-02 16:40:00|6.54|5.74|6.53|5.73|6.56|5.76|6.51|5.71|0
1759423500000|2025-10-02 16:45:00|6.54|5.74|6.39|5.59|6.54|5.74|6.38|5.58|0
1759423800000|2025-10-02 16:50:00|6.38|5.58|6.33|5.53|6.38|5.58|6.32|5.52|0
1759424100000|2025-10-02 16:55:00|6.34|5.54|6.33|5.53|6.35|5.55|6.32|5.52|0
1759424400000|2025-10-02 17:00:00|6.34|5.54|6.44|5.64|6.44|5.64|6.33|5.53|0
1759424700000|2025-10-02 17:05:00|6.43|5.63|6.33|5.53|6.43|5.63|6.31|5.51|0
1759425000000|2025-10-02 17:10:00|6.34|5.54|6.34|5.54|6.34|5.54|6.32|5.52|0
1759425300000|2025-10-02 17:15:00|6.33|5.53|6.33|5.53|6.36|5.56|6.32|5.52|0
1759425600000|2025-10-02 17:20:00|6.34|5.54|6.34|5.54|6.39|5.59|6.32|5.52|0
1759425900000|2025-10-02 17:25:00|6.33|5.53|6.34|5.54|6.35|5.55|6.32|5.52|0
1759426200000|2025-10-02 17:30:00|6.33|5.53|6.33|5.53|6.39|5.59|6.32|5.52|0
1759426500000|2025-10-02 17:35:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759426800000|2025-10-02 17:40:00|6.32|5.52|6.34|5.54|6.35|5.55|6.28|5.48|0
1759427100000|2025-10-02 17:45:00|6.33|5.53|6.34|5.54|6.37|5.57|6.32|5.52|0
1759427400000|2025-10-02 17:50:00|6.33|5.53|6.34|5.54|6.34|5.54|6.32|5.52|0
1759427700000|2025-10-02 17:55:00|6.35|5.55|6.34|5.54|6.35|5.55|6.32|5.52|0
1759428000000|2025-10-02 18:00:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759428300000|2025-10-02 18:05:00|6.32|5.52|6.28|5.48|6.34|5.54|6.28|5.48|0
1759428600000|2025-10-02 18:10:00|6.29|5.49|6.23|5.43|6.29|5.49|6.22|5.42|0
1759428900000|2025-10-02 18:15:00|6.24|5.44|6.24|5.44|6.25|5.45|6.22|5.42|0
1759429200000|2025-10-02 18:20:00|6.23|5.43|6.23|5.43|6.24|5.44|6.22|5.42|0
1759429500000|2025-10-02 18:25:00|6.22|5.42|6.23|5.43|6.29|5.49|6.22|5.42|0
1759429800000|2025-10-02 18:30:00|6.24|5.44|6.24|5.44|6.34|5.54|6.22|5.42|0
1759430100000|2025-10-02 18:35:00|6.23|5.43|6.23|5.43|6.34|5.54|6.23|5.43|0
1759430400000|2025-10-02 18:40:00|6.24|5.44|6.33|5.53|6.35|5.55|6.23|5.43|0
1759430700000|2025-10-02 18:45:00|6.34|5.54|6.33|5.53|6.36|5.56|6.32|5.52|0
1759431000000|2025-10-02 18:50:00|6.34|5.54|6.33|5.53|6.35|5.55|6.32|5.52|0
1759431300000|2025-10-02 18:55:00|6.34|5.54|6.34|5.54|6.35|5.55|6.32|5.52|0
1759431600000|2025-10-02 19:00:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759431900000|2025-10-02 19:05:00|6.34|5.54|6.33|5.53|6.35|5.55|6.33|5.53|0
1759432200000|2025-10-02 19:10:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759432500000|2025-10-02 19:15:00|6.34|5.54|6.43|5.63|6.44|5.64|6.34|5.54|0
1759432800000|2025-10-02 19:20:00|6.44|5.64|6.43|5.63|6.45|5.65|6.42|5.62|0
1759433100000|2025-10-02 19:25:00|6.44|5.64|6.44|5.64|6.44|5.64|6.42|5.62|0
1759433400000|2025-10-02 19:30:00|6.43|5.63|6.44|5.64|6.44|5.64|6.38|5.58|0
1759433700000|2025-10-02 19:35:00|6.45|5.65|6.48|5.68|6.53|5.73|6.43|5.63|0
1759434000000|2025-10-02 19:40:00|6.49|5.69|6.53|5.73|6.55|5.75|6.49|5.69|0
1759434300000|2025-10-02 19:45:00|6.54|5.74|6.39|5.59|6.54|5.74|6.39|5.59|0
1759434600000|2025-10-02 19:50:00|6.38|5.58|6.43|5.63|6.45|5.65|6.37|5.57|0
1759434900000|2025-10-02 19:55:00|6.45|5.65|6.42|5.62|6.46|5.66|6.41|5.61|0
1759435200000|2025-10-02 20:00:00|6.43|5.63|6.49|5.69|6.49|5.69|6.41|5.61|0
1759435500000|2025-10-02 20:05:00|6.48|5.68|6.48|5.68|6.49|5.69|6.43|5.63|0
1759435800000|2025-10-02 20:10:00|6.49|5.69|6.48|5.68|6.49|5.69|6.48|5.68|0
1759436100000|2025-10-02 20:15:00|6.49|5.69|6.49|5.69|6.5|5.7|6.47|5.67|0
1759436400000|2025-10-02 20:20:00|6.48|5.68|6.48|5.68|6.5|5.7|6.48|5.68|0
1759436700000|2025-10-02 20:25:00|6.49|5.69|6.53|5.73|6.53|5.73|6.48|5.68|0
1759437000000|2025-10-02 20:30:00|6.52|5.72|6.54|5.74|6.54|5.74|6.52|5.72|0
1759437300000|2025-10-02 20:35:00|6.53|5.73|6.53|5.73|6.55|5.75|6.52|5.72|0
1759437600000|2025-10-02 20:40:00|6.54|5.74|6.53|5.73|6.54|5.74|6.53|5.73|0
1759437900000|2025-10-02 20:45:00|6.52|5.72|6.53|5.73|6.54|5.74|6.52|5.72|0
1759438200000|2025-10-02 20:50:00|6.54|5.74|6.52|5.72|6.54|5.74|6.52|5.72|0
1759438500000|2025-10-02 20:55:00|6.87|5.37|6.88|5.38|6.88|5.38|6.87|5.37|0
1759438800000|2025-10-02 21:00:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1759439100000|2025-10-02 21:05:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1759440600000|2025-10-02 21:30:00|6.87|5.37|6.87|5.37|6.87|5.37|6.87|5.37|0
1759441200000|2025-10-02 21:40:00|6.86|5.36|6.87|5.37|6.87|5.37|6.86|5.36|0
1759441800000|2025-10-02 21:50:00|6.86|5.36|6.87|5.37|6.87|5.37|6.86|5.36|0
1759442100000|2025-10-02 21:55:00|6.86|5.36|6.86|5.36|6.87|5.37|6.86|5.36|0
1759442400000|2025-10-02 22:00:00|6.87|5.37|6.86|5.36|6.88|5.38|6.85|5.35|0
1759442700000|2025-10-02 22:05:00|6.85|5.35|6.86|5.36|6.87|5.37|6.85|5.35|0
1759443000000|2025-10-02 22:10:00|6.87|5.37|6.86|5.36|6.87|5.37|6.86|5.36|0
1759443300000|2025-10-02 22:15:00|6.85|5.35|6.86|5.36|6.87|5.37|6.85|5.35|0
1759443600000|2025-10-02 22:20:00|6.87|5.37|6.88|5.38|6.88|5.38|6.87|5.37|0
1759443900000|2025-10-02 22:25:00|6.89|5.39|6.89|5.39|6.9|5.4|6.89|5.39|0
1759444200000|2025-10-02 22:30:00|6.9|5.4|6.93|5.43|6.93|5.43|6.89|5.39|0
1759444500000|2025-10-02 22:35:00|6.94|5.44|6.91|5.41|6.94|5.44|6.91|5.41|0
1759444800000|2025-10-02 22:40:00|6.9|5.4|6.87|5.37|6.9|5.4|6.87|5.37|0
1759445100000|2025-10-02 22:45:00|6.88|5.38|6.87|5.37|6.88|5.38|6.87|5.37|0
1759445400000|2025-10-02 22:50:00|6.86|5.36|6.85|5.35|6.86|5.36|6.85|5.35|0
1759445700000|2025-10-02 22:55:00|6.86|5.36|6.85|5.35|6.86|5.36|6.85|5.35|0
1759446000000|2025-10-02 23:00:00|6.86|5.36|6.87|5.37|6.87|5.37|6.85|5.35|0
1759446300000|2025-10-02 23:05:00|6.86|5.36|6.85|5.35|6.86|5.36|6.85|5.35|0
1759446600000|2025-10-02 23:10:00|6.84|5.34|6.82|5.32|6.85|5.35|6.82|5.32|0
1759446900000|2025-10-02 23:15:00|6.83|5.33|6.83|5.33|6.83|5.33|6.82|5.32|0
1759447200000|2025-10-02 23:20:00|6.82|5.32|6.82|5.32|6.82|5.32|6.82|5.32|0
1759447500000|2025-10-02 23:25:00|6.81|5.31|6.81|5.31|6.82|5.32|6.81|5.31|0
1759447800000|2025-10-02 23:30:00|6.82|5.32|6.81|5.31|6.82|5.32|6.81|5.31|0
1759448100000|2025-10-02 23:35:00|6.82|5.32|6.81|5.31|6.82|5.32|6.81|5.31|0
1759448700000|2025-10-02 23:45:00|6.82|5.32|6.81|5.31|6.82|5.32|6.81|5.31|0
1759449000000|2025-10-02 23:50:00|6.82|5.32|6.8|5.3|6.82|5.32|6.8|5.3|0
1759449300000|2025-10-02 23:55:00|6.79|5.29|6.79|5.29|6.8|5.3|6.79|5.29|0
1759449600000|2025-10-03 00:00:00|6.8|5.3|6.81|5.31|6.82|5.32|6.79|5.29|0
1759449900000|2025-10-03 00:05:00|6.8|5.3|6.8|5.3|6.8|5.3|6.79|5.29|0
1759450200000|2025-10-03 00:10:00|6.79|5.29|6.8|5.3|6.8|5.3|6.77|5.27|0
1759450500000|2025-10-03 00:15:00|6.81|5.31|6.43|5.63|6.81|5.65|6.43|5.3|0
1759450800000|2025-10-03 00:20:00|6.42|5.62|6.39|5.59|6.42|5.62|6.37|5.57|0
1759451100000|2025-10-03 00:25:00|6.38|5.58|6.43|5.63|6.44|5.64|6.38|5.58|0
1759451400000|2025-10-03 00:30:00|6.42|5.62|6.42|5.62|6.44|5.64|6.42|5.62|0
1759451700000|2025-10-03 00:35:00|6.38|5.58|6.38|5.58|6.42|5.62|6.36|5.56|0
1759452000000|2025-10-03 00:40:00|6.39|5.59|6.39|5.59|6.39|5.59|6.38|5.58|0
1759452300000|2025-10-03 00:45:00|6.38|5.58|6.39|5.59|6.39|5.59|6.37|5.57|0
1759452600000|2025-10-03 00:50:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759452900000|2025-10-03 00:55:00|6.39|5.59|6.39|5.59|6.4|5.6|6.38|5.58|0
1759453200000|2025-10-03 01:00:00|6.38|5.58|6.39|5.59|6.4|5.6|6.38|5.58|0
1759453500000|2025-10-03 01:05:00|6.38|5.58|6.39|5.59|6.39|5.59|6.37|5.57|0
1759453800000|2025-10-03 01:10:00|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1759454100000|2025-10-03 01:15:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759454400000|2025-10-03 01:20:00|6.39|5.59|6.38|5.58|6.4|5.6|6.38|5.58|0
1759454700000|2025-10-03 01:25:00|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1759455000000|2025-10-03 01:30:00|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1759455300000|2025-10-03 01:35:00|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1759455600000|2025-10-03 01:40:00|6.39|5.59|6.32|5.52|6.39|5.59|6.32|5.52|0
1759455900000|2025-10-03 01:45:00|6.33|5.53|6.33|5.53|6.34|5.54|6.33|5.53|0
1759456200000|2025-10-03 01:50:00|6.34|5.54|6.34|5.54|6.34|5.54|6.32|5.52|0
1759456500000|2025-10-03 01:55:00|6.33|5.53|6.33|5.53|6.34|5.54|6.33|5.53|0
1759456800000|2025-10-03 02:00:00|6.34|5.54|6.34|5.54|6.34|5.54|6.33|5.53|0
1759457100000|2025-10-03 02:05:00|6.33|5.53|6.38|5.58|6.39|5.59|6.33|5.53|0
1759457400000|2025-10-03 02:10:00|6.39|5.59|6.39|5.59|6.4|5.6|6.37|5.57|0
1759457700000|2025-10-03 02:15:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759458000000|2025-10-03 02:20:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759458300000|2025-10-03 02:25:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759458600000|2025-10-03 02:30:00|6.39|5.59|6.37|5.57|6.39|5.59|6.37|5.57|0
1759458900000|2025-10-03 02:35:00|6.38|5.58|6.38|5.58|6.38|5.58|6.37|5.57|0
1759459200000|2025-10-03 02:40:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759459500000|2025-10-03 02:45:00|6.39|5.59|6.39|5.59|6.4|5.6|6.38|5.58|0
1759459800000|2025-10-03 02:50:00|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1759460100000|2025-10-03 02:55:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759460400000|2025-10-03 03:00:00|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1759460700000|2025-10-03 03:05:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759461000000|2025-10-03 03:10:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759461300000|2025-10-03 03:15:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759461600000|2025-10-03 03:20:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759461900000|2025-10-03 03:25:00|6.37|5.57|6.39|5.59|6.39|5.59|6.37|5.57|0
1759462200000|2025-10-03 03:30:00|6.38|5.58|6.37|5.57|6.38|5.58|6.37|5.57|0
1759462500000|2025-10-03 03:35:00|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1759462800000|2025-10-03 03:40:00|6.37|5.57|6.38|5.58|6.38|5.58|6.37|5.57|0
1759463100000|2025-10-03 03:45:00|6.37|5.57|6.37|5.57|6.38|5.58|6.37|5.57|0
1759463400000|2025-10-03 03:50:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759463700000|2025-10-03 03:55:00|6.29|5.49|6.29|5.49|6.29|5.49|6.28|5.48|0
1759464000000|2025-10-03 04:00:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759464300000|2025-10-03 04:05:00|6.32|5.52|6.28|5.48|6.34|5.54|6.28|5.48|0
1759464600000|2025-10-03 04:10:00|6.29|5.49|6.29|5.49|6.29|5.49|6.28|5.48|0
1759464900000|2025-10-03 04:15:00|6.33|5.53|6.34|5.54|6.34|5.54|6.33|5.53|0
1759465200000|2025-10-03 04:20:00|6.33|5.53|6.33|5.53|6.33|5.53|6.33|5.53|0
1759465500000|2025-10-03 04:25:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759465800000|2025-10-03 04:30:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759466100000|2025-10-03 04:35:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1759466400000|2025-10-03 04:40:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759466700000|2025-10-03 04:45:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759467000000|2025-10-03 04:50:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759467300000|2025-10-03 04:55:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759467600000|2025-10-03 05:00:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759467900000|2025-10-03 05:05:00|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1759468200000|2025-10-03 05:10:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759468500000|2025-10-03 05:15:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759468800000|2025-10-03 05:20:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759469100000|2025-10-03 05:25:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759469400000|2025-10-03 05:30:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759470000000|2025-10-03 05:40:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759470300000|2025-10-03 05:45:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759470900000|2025-10-03 05:55:00|6.29|5.49|6.3|5.5|6.3|5.5|6.28|5.48|0
1759471200000|2025-10-03 06:00:00|6.39|5.59|6.37|5.57|6.4|5.6|6.37|5.57|0
1759471500000|2025-10-03 06:05:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759471800000|2025-10-03 06:10:00|6.37|5.57|6.37|5.57|6.39|5.59|6.36|5.56|0
1759472100000|2025-10-03 06:15:00|6.38|5.58|6.38|5.58|6.38|5.58|6.37|5.57|0
1759472400000|2025-10-03 06:20:00|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1759473000000|2025-10-03 06:30:00|6.37|5.57|6.38|5.58|6.38|5.58|6.36|5.56|0
1759473300000|2025-10-03 06:35:00|6.37|5.57|6.28|5.48|6.38|5.58|6.28|5.48|0
1759473600000|2025-10-03 06:40:00|6.29|5.49|6.38|5.58|6.38|5.58|6.28|5.48|0
1759473900000|2025-10-03 06:45:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759474200000|2025-10-03 06:50:00|6.37|5.57|6.29|5.49|6.38|5.58|6.28|5.48|0
1759474500000|2025-10-03 06:55:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759474800000|2025-10-03 07:00:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759475100000|2025-10-03 07:05:00|6.27|5.47|6.29|5.49|6.3|5.5|6.26|5.46|0
1759475400000|2025-10-03 07:10:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759475700000|2025-10-03 07:15:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759476000000|2025-10-03 07:20:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759476300000|2025-10-03 07:25:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1759476600000|2025-10-03 07:30:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759476900000|2025-10-03 07:35:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759477200000|2025-10-03 07:40:00|6.27|5.47|6.29|5.49|6.3|5.5|6.27|5.47|0
1759477500000|2025-10-03 07:45:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759477800000|2025-10-03 07:50:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1759478100000|2025-10-03 07:55:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759478400000|2025-10-03 08:00:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759478700000|2025-10-03 08:05:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1759479000000|2025-10-03 08:10:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759479300000|2025-10-03 08:15:00|6.27|5.47|6.27|5.47|6.29|5.49|6.27|5.47|0
1759479600000|2025-10-03 08:20:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759479900000|2025-10-03 08:25:00|6.27|5.47|6.23|5.43|6.29|5.49|6.23|5.43|0
1759480200000|2025-10-03 08:30:00|6.24|5.44|6.28|5.48|6.29|5.49|6.23|5.43|0
1759480500000|2025-10-03 08:35:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759481100000|2025-10-03 08:45:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759481400000|2025-10-03 08:50:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759481700000|2025-10-03 08:55:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759482000000|2025-10-03 09:00:00|6.27|5.47|6.24|5.44|6.28|5.48|6.22|5.42|0
1759482300000|2025-10-03 09:05:00|6.23|5.43|6.24|5.44|6.24|5.44|6.22|5.42|0
1759482600000|2025-10-03 09:10:00|6.23|5.43|6.23|5.43|6.24|5.44|6.23|5.43|0
1759482900000|2025-10-03 09:15:00|6.24|5.44|6.24|5.44|6.24|5.44|6.23|5.43|0
1759483200000|2025-10-03 09:20:00|6.23|5.43|6.23|5.43|6.25|5.45|6.22|5.42|0
1759483500000|2025-10-03 09:25:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1759483800000|2025-10-03 09:30:00|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1759484100000|2025-10-03 09:35:00|6.23|5.43|6.23|5.43|6.24|5.44|6.22|5.42|0
1759484400000|2025-10-03 09:40:00|6.24|5.44|6.24|5.44|6.24|5.44|6.23|5.43|0
1759484700000|2025-10-03 09:45:00|6.23|5.43|6.23|5.43|6.24|5.44|6.23|5.43|0
1759485300000|2025-10-03 09:55:00|6.22|5.42|6.23|5.43|6.23|5.43|6.22|5.42|0
1759485600000|2025-10-03 10:00:00|6.22|5.42|6.23|5.43|6.24|5.44|6.22|5.42|0
1759485900000|2025-10-03 10:05:00|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1759486200000|2025-10-03 10:10:00|6.23|5.43|6.23|5.43|6.24|5.44|6.23|5.43|0
1759486500000|2025-10-03 10:15:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1759486800000|2025-10-03 10:20:00|6.22|5.42|6.23|5.43|6.24|5.44|6.22|5.42|0
1759487100000|2025-10-03 10:25:00|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1759487400000|2025-10-03 10:30:00|6.23|5.43|6.24|5.44|6.24|5.44|6.23|5.43|0
1759487700000|2025-10-03 10:35:00|6.23|5.43|6.27|5.47|6.29|5.49|6.23|5.43|0
1759488000000|2025-10-03 10:40:00|6.28|5.48|6.29|5.49|6.29|5.49|6.27|5.47|0
1759488300000|2025-10-03 10:45:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759488600000|2025-10-03 10:50:00|6.29|5.49|6.29|5.49|6.29|5.49|6.28|5.48|0
1759488900000|2025-10-03 10:55:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1759489200000|2025-10-03 11:00:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759489500000|2025-10-03 11:05:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759489800000|2025-10-03 11:10:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759490100000|2025-10-03 11:15:00|6.27|5.47|6.32|5.52|6.33|5.53|6.27|5.47|0
1759490400000|2025-10-03 11:20:00|6.28|5.48|6.34|5.54|6.34|5.54|6.28|5.48|0
1759490700000|2025-10-03 11:25:00|6.33|5.53|6.33|5.53|6.35|5.55|6.32|5.52|0
1759491000000|2025-10-03 11:30:00|6.34|5.54|6.39|5.59|6.4|5.6|6.33|5.53|0
1759491300000|2025-10-03 11:35:00|6.38|5.58|6.33|5.53|6.39|5.59|6.33|5.53|0
1759491600000|2025-10-03 11:40:00|6.32|5.52|6.27|5.47|6.33|5.53|6.27|5.47|0
1759491900000|2025-10-03 11:45:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759492200000|2025-10-03 11:50:00|6.27|5.47|6.34|5.54|6.34|5.54|6.27|5.47|0
1759492500000|2025-10-03 11:55:00|6.35|5.55|6.33|5.53|6.35|5.55|6.32|5.52|0
1759492800000|2025-10-03 12:00:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759493100000|2025-10-03 12:05:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759493400000|2025-10-03 12:10:00|6.39|5.59|6.38|5.58|6.4|5.6|6.36|5.56|0
1759493700000|2025-10-03 12:15:00|6.39|5.59|6.39|5.59|6.39|5.59|6.38|5.58|0
1759494000000|2025-10-03 12:20:00|6.38|5.58|6.38|5.58|6.4|5.6|6.38|5.58|0
1759494300000|2025-10-03 12:25:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759494600000|2025-10-03 12:30:00|6.37|5.57|6.39|5.59|6.39|5.59|6.37|5.57|0
1759494900000|2025-10-03 12:35:00|6.38|5.58|6.37|5.57|6.43|5.63|6.36|5.56|0
1759495200000|2025-10-03 12:40:00|6.38|5.58|6.44|5.64|6.44|5.64|6.37|5.57|0
1759495500000|2025-10-03 12:45:00|6.43|5.63|6.42|5.62|6.45|5.65|6.41|5.61|0
1759495800000|2025-10-03 12:50:00|6.43|5.63|6.43|5.63|6.44|5.64|6.42|5.62|0
1759496100000|2025-10-03 12:55:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759496400000|2025-10-03 13:00:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759496700000|2025-10-03 13:05:00|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1759497000000|2025-10-03 13:10:00|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1759497300000|2025-10-03 13:15:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759497600000|2025-10-03 13:20:00|6.37|5.57|6.33|5.53|6.4|5.6|6.32|5.52|0
1759497900000|2025-10-03 13:25:00|6.32|5.52|6.32|5.52|6.34|5.54|6.31|5.51|0
1759498200000|2025-10-03 13:30:00|6.33|5.53|6.23|5.43|6.35|5.55|6.21|5.41|0
1759498500000|2025-10-03 13:35:00|6.24|5.44|6.13|5.33|6.25|5.45|6.11|5.31|0
1759498800000|2025-10-03 13:40:00|6.11|5.31|6.23|5.43|6.33|5.53|6.11|5.31|0
1759499100000|2025-10-03 13:45:00|6.24|5.44|6.23|5.43|6.29|5.49|6.2|5.4|0
1759499400000|2025-10-03 13:50:00|6.19|5.39|6.18|5.38|6.24|5.44|6.11|5.31|0
1759499700000|2025-10-03 13:55:00|6.19|5.39|6.33|5.53|6.36|5.56|6.19|5.39|0
1759500000000|2025-10-03 14:00:00|6.36|5.56|6.34|5.54|6.43|5.63|6.3|5.5|0
1759500300000|2025-10-03 14:05:00|6.33|5.53|6.33|5.53|6.39|5.59|6.3|5.5|0
1759500600000|2025-10-03 14:10:00|6.32|5.52|6.33|5.53|6.36|5.56|6.31|5.51|0
1759500900000|2025-10-03 14:15:00|6.32|5.52|6.33|5.53|6.35|5.55|6.3|5.5|0
1759501200000|2025-10-03 14:20:00|6.34|5.54|6.32|5.52|6.36|5.56|6.32|5.52|0
1759501500000|2025-10-03 14:25:00|6.33|5.53|6.23|5.43|6.33|5.53|6.21|5.41|0
1759501800000|2025-10-03 14:30:00|6.22|5.42|6.23|5.43|6.25|5.45|6.21|5.41|0
1759502100000|2025-10-03 14:35:00|6.22|5.42|6.18|5.38|6.24|5.44|6.12|5.32|0
1759502400000|2025-10-03 14:40:00|6.17|5.37|6.12|5.32|6.2|5.4|6.12|5.32|0
1759502700000|2025-10-03 14:45:00|6.11|5.31|6.18|5.38|6.23|5.43|6.11|5.31|0
1759503000000|2025-10-03 14:50:00|6.19|5.39|6.12|5.32|6.2|5.4|6.12|5.32|0
1759503300000|2025-10-03 14:55:00|6.13|5.33|6.14|5.34|6.16|5.36|6.12|5.32|0
1759503600000|2025-10-03 15:00:00|6.15|5.35|6.23|5.43|6.25|5.45|6.12|5.32|0
1759503900000|2025-10-03 15:05:00|6.24|5.44|6.22|5.42|6.24|5.44|6.13|5.33|0
1759504200000|2025-10-03 15:10:00|6.23|5.43|6.24|5.44|6.25|5.45|6.21|5.41|0
1759504500000|2025-10-03 15:15:00|6.23|5.43|6.23|5.43|6.24|5.44|6.22|5.42|0
1759504800000|2025-10-03 15:20:00|6.24|5.44|6.13|5.33|6.24|5.44|6.12|5.32|0
1759505100000|2025-10-03 15:25:00|6.14|5.34|6.23|5.43|6.28|5.48|6.12|5.32|0
1759505400000|2025-10-03 15:30:00|6.24|5.44|6.23|5.43|6.24|5.44|6.22|5.42|0
1759505700000|2025-10-03 15:35:00|6.24|5.44|6.29|5.49|6.29|5.49|6.22|5.42|0
1759506000000|2025-10-03 15:40:00|6.28|5.48|6.28|5.48|6.4|5.6|6.28|5.48|0
1759506300000|2025-10-03 15:45:00|6.29|5.49|6.28|5.48|6.33|5.53|6.26|5.46|0
1759506600000|2025-10-03 15:50:00|6.27|5.47|6.23|5.43|6.29|5.49|6.23|5.43|0
1759506900000|2025-10-03 15:55:00|6.24|5.44|6.27|5.47|6.29|5.49|6.21|5.41|0
1759507200000|2025-10-03 16:00:00|6.28|5.48|6.33|5.53|6.34|5.54|6.27|5.47|0
1759507500000|2025-10-03 16:05:00|6.32|5.52|6.34|5.54|6.34|5.54|6.23|5.43|0
1759507800000|2025-10-03 16:10:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759508100000|2025-10-03 16:15:00|6.34|5.54|6.33|5.53|6.35|5.55|6.32|5.52|0
1759508400000|2025-10-03 16:20:00|6.34|5.54|6.33|5.53|6.34|5.54|6.33|5.53|0
1759508700000|2025-10-03 16:25:00|6.34|5.54|6.33|5.53|6.35|5.55|6.31|5.51|0
1759509000000|2025-10-03 16:30:00|6.32|5.52|6.33|5.53|6.35|5.55|6.32|5.52|0
1759509300000|2025-10-03 16:35:00|6.34|5.54|6.34|5.54|6.35|5.55|6.32|5.52|0
1759509600000|2025-10-03 16:40:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759509900000|2025-10-03 16:45:00|6.32|5.52|6.34|5.54|6.34|5.54|6.32|5.52|0
1759510200000|2025-10-03 16:50:00|6.33|5.53|6.34|5.54|6.35|5.55|6.32|5.52|0
1759510500000|2025-10-03 16:55:00|6.33|5.53|6.33|5.53|6.35|5.55|6.32|5.52|0
1759510800000|2025-10-03 17:00:00|6.34|5.54|6.51|5.71|6.59|5.79|6.33|5.53|0
1759511100000|2025-10-03 17:05:00|6.53|5.73|6.48|5.68|6.58|5.78|6.47|5.67|0
1759511400000|2025-10-03 17:10:00|6.47|5.67|6.43|5.63|6.51|5.71|6.33|5.53|0
1759511700000|2025-10-03 17:15:00|6.44|5.64|6.54|5.74|6.55|5.75|6.4|5.6|0
1759512000000|2025-10-03 17:20:00|6.55|5.75|6.54|5.74|6.56|5.76|6.48|5.68|0
1759512300000|2025-10-03 17:25:00|6.53|5.73|6.54|5.74|6.57|5.77|6.5|5.7|0
1759512600000|2025-10-03 17:30:00|6.55|5.75|6.54|5.74|6.63|5.83|6.47|5.67|0
1759512900000|2025-10-03 17:35:00|6.53|5.73|6.52|5.72|6.55|5.75|6.51|5.71|0
1759513200000|2025-10-03 17:40:00|6.53|5.73|6.63|5.83|6.65|5.85|6.52|5.72|0
1759513500000|2025-10-03 17:45:00|6.62|5.82|6.61|5.81|6.67|5.87|6.61|5.81|0
1759513800000|2025-10-03 17:50:00|6.62|5.82|6.83|6.03|6.89|6.09|6.61|5.81|0
1759514100000|2025-10-03 17:55:00|6.84|6.04|6.68|5.88|6.84|6.04|6.65|5.85|0
1759514400000|2025-10-03 18:00:00|6.73|5.93|6.84|6.04|6.84|6.04|6.65|5.85|0
1759514700000|2025-10-03 18:05:00|6.81|6.01|6.83|6.03|6.86|6.06|6.77|5.97|0
1759515000000|2025-10-03 18:10:00|6.82|6.02|6.67|5.87|6.83|6.03|6.65|5.85|0
1759515300000|2025-10-03 18:15:00|6.68|5.88|6.53|5.73|6.68|5.88|6.52|5.72|0
1759515600000|2025-10-03 18:20:00|6.52|5.72|6.53|5.73|6.56|5.76|6.48|5.68|0
1759515900000|2025-10-03 18:25:00|6.52|5.72|6.44|5.64|6.53|5.73|6.42|5.62|0
1759516200000|2025-10-03 18:30:00|6.43|5.63|6.62|5.82|6.65|5.85|6.42|5.62|0
1759516500000|2025-10-03 18:35:00|6.61|5.81|6.54|5.74|6.63|5.83|6.52|5.72|0
1759516800000|2025-10-03 18:40:00|6.55|5.75|6.53|5.73|6.59|5.79|6.52|5.72|0
1759517100000|2025-10-03 18:45:00|6.54|5.74|6.63|5.83|6.65|5.85|6.53|5.73|0
1759517400000|2025-10-03 18:50:00|6.62|5.82|6.62|5.82|6.65|5.85|6.61|5.81|0
1759517700000|2025-10-03 18:55:00|6.63|5.83|6.53|5.73|6.65|5.85|6.52|5.72|0
1759518000000|2025-10-03 19:00:00|6.52|5.72|6.54|5.74|6.59|5.79|6.52|5.72|0
1759518300000|2025-10-03 19:05:00|6.55|5.75|6.51|5.71|6.56|5.76|6.51|5.71|0
1759518600000|2025-10-03 19:10:00|6.5|5.7|6.53|5.73|6.55|5.75|6.49|5.69|0
1759518900000|2025-10-03 19:15:00|6.54|5.74|6.52|5.72|6.55|5.75|6.51|5.71|0
1759519200000|2025-10-03 19:20:00|6.53|5.73|6.62|5.82|6.64|5.84|6.52|5.72|0
1759519500000|2025-10-03 19:25:00|6.63|5.83|6.63|5.83|6.65|5.85|6.58|5.78|0
1759519800000|2025-10-03 19:30:00|6.64|5.84|6.54|5.74|6.64|5.84|6.52|5.72|0
1759520100000|2025-10-03 19:35:00|6.55|5.75|6.48|5.68|6.55|5.75|6.48|5.68|0
1759520400000|2025-10-03 19:40:00|6.47|5.67|6.45|5.65|6.49|5.69|6.38|5.58|0
1759520700000|2025-10-03 19:45:00|6.43|5.63|6.48|5.68|6.48|5.68|6.4|5.6|0
1759521000000|2025-10-03 19:50:00|6.5|5.7|6.59|5.79|6.59|5.79|6.5|5.7|0
1759521300000|2025-10-03 19:55:00|6.6|5.8|6.69|5.89|6.7|5.9|6.59|5.79|0
1759521600000|2025-10-03 20:00:00|6.68|5.88|6.83|6.03|6.83|6.03|6.68|5.88|0
1759521900000|2025-10-03 20:05:00|6.84|6.04|6.79|5.99|6.84|6.04|6.77|5.97|0
1759522200000|2025-10-03 20:10:00|6.78|5.98|6.77|5.97|6.79|5.99|6.77|5.97|0
1759710000000|2025-10-06 00:20:00|6.38|5.58|6.38|5.58|6.4|5.6|6.38|5.58|0
1759710300000|2025-10-06 00:25:00|6.37|5.57|6.37|5.57|6.39|5.59|6.37|5.57|0
1759710600000|2025-10-06 00:30:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759710900000|2025-10-06 00:35:00|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1759711200000|2025-10-06 00:40:00|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1759711500000|2025-10-06 00:45:00|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1759711800000|2025-10-06 00:50:00|6.38|5.58|6.38|5.58|6.38|5.58|6.37|5.57|0
1759712100000|2025-10-06 00:55:00|6.39|5.59|6.37|5.57|6.39|5.59|6.37|5.57|0
1759712400000|2025-10-06 01:00:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759712700000|2025-10-06 01:05:00|6.37|5.57|6.38|5.58|6.38|5.58|6.37|5.57|0
1759713000000|2025-10-06 01:10:00|6.37|5.57|6.38|5.58|6.39|5.59|6.37|5.57|0
1759713300000|2025-10-06 01:15:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759713600000|2025-10-06 01:20:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759713900000|2025-10-06 01:25:00|6.39|5.59|6.37|5.57|6.39|5.59|6.37|5.57|0
1759714200000|2025-10-06 01:30:00|6.38|5.58|6.38|5.58|6.39|5.59|6.36|5.56|0
1759714500000|2025-10-06 01:35:00|6.39|5.59|6.33|5.53|6.39|5.59|6.33|5.53|0
1759714800000|2025-10-06 01:40:00|6.34|5.54|6.38|5.58|6.39|5.59|6.33|5.53|0
1759715100000|2025-10-06 01:45:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759715400000|2025-10-06 01:50:00|6.39|5.59|6.34|5.54|6.39|5.59|6.29|5.49|0
1759715700000|2025-10-06 01:55:00|6.35|5.55|6.33|5.53|6.35|5.55|6.32|5.52|0
1759716000000|2025-10-06 02:00:00|6.32|5.52|6.28|5.48|6.33|5.53|6.28|5.48|0
1759716300000|2025-10-06 02:05:00|6.29|5.49|6.29|5.49|6.29|5.49|6.28|5.48|0
1759716600000|2025-10-06 02:10:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759716900000|2025-10-06 02:15:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759717200000|2025-10-06 02:20:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759717500000|2025-10-06 02:25:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759717800000|2025-10-06 02:30:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759718100000|2025-10-06 02:35:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759718400000|2025-10-06 02:40:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759718700000|2025-10-06 02:45:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759719000000|2025-10-06 02:50:00|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1759719300000|2025-10-06 02:55:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759719600000|2025-10-06 03:00:00|6.27|5.47|6.27|5.47|6.28|5.48|6.26|5.46|0
1759719900000|2025-10-06 03:05:00|6.28|5.48|6.28|5.48|6.28|5.48|6.27|5.47|0
1759720200000|2025-10-06 03:10:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1759720500000|2025-10-06 03:15:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1759720800000|2025-10-06 03:20:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759721100000|2025-10-06 03:25:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1759721400000|2025-10-06 03:30:00|6.28|5.48|6.28|5.48|6.3|5.5|6.27|5.47|0
1759721700000|2025-10-06 03:35:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759722000000|2025-10-06 03:40:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759722600000|2025-10-06 03:50:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759722900000|2025-10-06 03:55:00|6.29|5.49|6.29|5.49|6.3|5.5|6.28|5.48|0
1759723200000|2025-10-06 04:00:00|6.28|5.48|6.27|5.47|6.3|5.5|6.27|5.47|0
1759723500000|2025-10-06 04:05:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759723800000|2025-10-06 04:10:00|6.27|5.47|6.29|5.49|6.29|5.49|6.27|5.47|0
1759724100000|2025-10-06 04:15:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759724400000|2025-10-06 04:20:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759724700000|2025-10-06 04:25:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759725000000|2025-10-06 04:30:00|6.29|5.49|6.23|5.43|6.29|5.49|6.22|5.42|0
1759725300000|2025-10-06 04:35:00|6.22|5.42|6.24|5.44|6.24|5.44|6.22|5.42|0
1759725600000|2025-10-06 04:40:00|6.23|5.43|6.18|5.38|6.23|5.43|6.18|5.38|0
1759725900000|2025-10-06 04:45:00|6.19|5.39|6.18|5.38|6.2|5.4|6.18|5.38|0
1759726200000|2025-10-06 04:50:00|6.19|5.39|6.18|5.38|6.19|5.39|6.18|5.38|0
1759726500000|2025-10-06 04:55:00|6.19|5.39|6.18|5.38|6.19|5.39|6.18|5.38|0
1759726800000|2025-10-06 05:00:00|6.17|5.37|6.28|5.48|6.28|5.48|6.17|5.37|0
1759727100000|2025-10-06 05:05:00|6.29|5.49|6.27|5.47|6.3|5.5|6.27|5.47|0
1759727400000|2025-10-06 05:10:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1759727700000|2025-10-06 05:15:00|6.3|5.5|6.29|5.49|6.3|5.5|6.27|5.47|0
1759728000000|2025-10-06 05:20:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759728300000|2025-10-06 05:25:00|6.29|5.49|6.29|5.49|6.29|5.49|6.28|5.48|0
1759728600000|2025-10-06 05:30:00|6.3|5.5|6.29|5.49|6.3|5.5|6.27|5.47|0
1759728900000|2025-10-06 05:35:00|6.28|5.48|6.28|5.48|6.29|5.49|6.28|5.48|0
1759729200000|2025-10-06 05:40:00|6.29|5.49|6.29|5.49|6.3|5.5|6.27|5.47|0
1759729500000|2025-10-06 05:45:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1759729800000|2025-10-06 05:50:00|6.3|5.5|6.23|5.43|6.3|5.5|6.23|5.43|0
1759730100000|2025-10-06 05:55:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1759730400000|2025-10-06 06:00:00|6.22|5.42|6.29|5.49|6.29|5.49|6.22|5.42|0
1759730700000|2025-10-06 06:05:00|6.28|5.48|6.29|5.49|6.3|5.5|6.28|5.48|0
1759731000000|2025-10-06 06:10:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759731300000|2025-10-06 06:15:00|6.27|5.47|6.28|5.48|6.29|5.49|6.26|5.46|0
1759731600000|2025-10-06 06:20:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759731900000|2025-10-06 06:25:00|6.29|5.49|6.29|5.49|6.29|5.49|6.24|5.44|0
1759732200000|2025-10-06 06:30:00|6.28|5.48|6.29|5.49|6.3|5.5|6.27|5.47|0
1759732500000|2025-10-06 06:35:00|6.28|5.48|6.29|5.49|6.29|5.49|6.27|5.47|0
1759732800000|2025-10-06 06:40:00|6.28|5.48|6.24|5.44|6.29|5.49|6.22|5.42|0
1759733100000|2025-10-06 06:45:00|6.23|5.43|6.19|5.39|6.24|5.44|6.18|5.38|0
1759733400000|2025-10-06 06:50:00|6.18|5.38|6.19|5.39|6.19|5.39|6.18|5.38|0
1759733700000|2025-10-06 06:55:00|6.18|5.38|6.19|5.39|6.19|5.39|6.18|5.38|0
1759734000000|2025-10-06 07:00:00|6.18|5.38|6.23|5.43|6.24|5.44|6.17|5.37|0
1759734300000|2025-10-06 07:05:00|6.24|5.44|6.28|5.48|6.29|5.49|6.23|5.43|0
1759734600000|2025-10-06 07:10:00|6.27|5.47|6.28|5.48|6.3|5.5|6.27|5.47|0
1759734900000|2025-10-06 07:15:00|6.27|5.47|6.28|5.48|6.29|5.49|6.23|5.43|0
1759735200000|2025-10-06 07:20:00|6.29|5.49|6.29|5.49|6.31|5.51|6.23|5.43|0
1759735500000|2025-10-06 07:25:00|6.28|5.48|6.28|5.48|6.3|5.5|6.28|5.48|0
1759735800000|2025-10-06 07:30:00|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1759736100000|2025-10-06 07:35:00|6.28|5.48|6.28|5.48|6.3|5.5|6.27|5.47|0
1759736400000|2025-10-06 07:40:00|6.29|5.49|6.38|5.58|6.44|5.64|6.27|5.47|0
1759736700000|2025-10-06 07:45:00|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1759737000000|2025-10-06 07:50:00|6.38|5.58|6.39|5.59|6.39|5.59|6.37|5.57|0
1759737300000|2025-10-06 07:55:00|6.38|5.58|6.38|5.58|6.39|5.59|6.33|5.53|0
1759737600000|2025-10-06 08:00:00|6.37|5.57|6.34|5.54|6.39|5.59|6.32|5.52|0
1759737900000|2025-10-06 08:05:00|6.33|5.53|6.29|5.49|6.34|5.54|6.26|5.46|0
1759738200000|2025-10-06 08:10:00|6.3|5.5|6.28|5.48|6.3|5.5|6.27|5.47|0
1759738500000|2025-10-06 08:15:00|6.29|5.49|6.33|5.53|6.34|5.54|6.27|5.47|0
1759738800000|2025-10-06 08:20:00|6.34|5.54|6.33|5.53|6.35|5.55|6.33|5.53|0
1759739100000|2025-10-06 08:25:00|6.34|5.54|6.38|5.58|6.39|5.59|6.34|5.54|0
1759739400000|2025-10-06 08:30:00|6.37|5.57|6.38|5.58|6.38|5.58|6.37|5.57|0
1759739700000|2025-10-06 08:35:00|6.37|5.57|6.39|5.59|6.4|5.6|6.37|5.57|0
1759740000000|2025-10-06 08:40:00|6.38|5.58|6.37|5.57|6.4|5.6|6.37|5.57|0
1759740300000|2025-10-06 08:45:00|6.38|5.58|6.39|5.59|6.4|5.6|6.37|5.57|0
1759740600000|2025-10-06 08:50:00|6.38|5.58|6.38|5.58|6.4|5.6|6.37|5.57|0
1759740900000|2025-10-06 08:55:00|6.37|5.57|6.39|5.59|6.39|5.59|6.37|5.57|0
1759741200000|2025-10-06 09:00:00|6.38|5.58|6.38|5.58|6.39|5.59|6.38|5.58|0
1759741500000|2025-10-06 09:05:00|6.37|5.57|6.33|5.53|6.38|5.58|6.33|5.53|0
1759741800000|2025-10-06 09:10:00|6.32|5.52|6.33|5.53|6.34|5.54|6.32|5.52|0
1759742100000|2025-10-06 09:15:00|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1759742400000|2025-10-06 09:20:00|6.33|5.53|6.28|5.48|6.34|5.54|6.27|5.47|0
1759742700000|2025-10-06 09:25:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1759743000000|2025-10-06 09:30:00|6.29|5.49|6.29|5.49|6.3|5.5|6.27|5.47|0
1759743300000|2025-10-06 09:35:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759743600000|2025-10-06 09:40:00|6.27|5.47|6.23|5.43|6.28|5.48|6.23|5.43|0
1759743900000|2025-10-06 09:45:00|6.24|5.44|6.28|5.48|6.29|5.49|6.24|5.44|0
1759744200000|2025-10-06 09:50:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759744500000|2025-10-06 09:55:00|6.29|5.49|6.23|5.43|6.29|5.49|6.23|5.43|0
1759744800000|2025-10-06 10:00:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1759745100000|2025-10-06 10:05:00|6.24|5.44|6.23|5.43|6.24|5.44|6.22|5.42|0
1759745400000|2025-10-06 10:10:00|6.24|5.44|6.28|5.48|6.3|5.5|6.24|5.44|0
1759745700000|2025-10-06 10:15:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759746000000|2025-10-06 10:20:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759746300000|2025-10-06 10:25:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759746600000|2025-10-06 10:30:00|6.27|5.47|6.23|5.43|6.28|5.48|6.23|5.43|0
1759747200000|2025-10-06 10:40:00|6.24|5.44|6.23|5.43|6.24|5.44|6.23|5.43|0
1759747500000|2025-10-06 10:45:00|6.22|5.42|6.23|5.43|6.24|5.44|6.22|5.42|0
1759747800000|2025-10-06 10:50:00|6.22|5.42|6.23|5.43|6.25|5.45|6.18|5.38|0
1759748100000|2025-10-06 10:55:00|6.24|5.44|6.29|5.49|6.29|5.49|6.23|5.43|0
1759748400000|2025-10-06 11:00:00|6.28|5.48|6.29|5.49|6.3|5.5|6.27|5.47|0
1759748700000|2025-10-06 11:05:00|6.28|5.48|6.39|5.59|6.39|5.59|6.28|5.48|0
1759749000000|2025-10-06 11:10:00|6.38|5.58|6.39|5.59|6.39|5.59|6.37|5.57|0
1759749300000|2025-10-06 11:15:00|6.4|5.6|6.38|5.58|6.4|5.6|6.38|5.58|0
1759749600000|2025-10-06 11:20:00|6.39|5.59|6.38|5.58|6.4|5.6|6.37|5.57|0
1759749900000|2025-10-06 11:25:00|6.39|5.59|6.39|5.59|6.4|5.6|6.37|5.57|0
1759750200000|2025-10-06 11:30:00|6.38|5.58|6.34|5.54|6.39|5.59|6.33|5.53|0
1759750500000|2025-10-06 11:35:00|6.33|5.53|6.38|5.58|6.39|5.59|6.33|5.53|0
1759750800000|2025-10-06 11:40:00|6.37|5.57|6.33|5.53|6.37|5.57|6.32|5.52|0
1759751100000|2025-10-06 11:45:00|6.32|5.52|6.38|5.58|6.38|5.58|6.32|5.52|0
1759751400000|2025-10-06 11:50:00|6.37|5.57|6.34|5.54|6.38|5.58|6.32|5.52|0
1759751700000|2025-10-06 11:55:00|6.33|5.53|6.28|5.48|6.34|5.54|6.28|5.48|0
1759752000000|2025-10-06 12:00:00|6.29|5.49|6.28|5.48|6.29|5.49|6.26|5.46|0
1759752300000|2025-10-06 12:05:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759752600000|2025-10-06 12:10:00|6.27|5.47|6.29|5.49|6.29|5.49|6.26|5.46|0
1759752900000|2025-10-06 12:15:00|6.28|5.48|6.29|5.49|6.3|5.5|6.28|5.48|0
1759753200000|2025-10-06 12:20:00|6.28|5.48|6.29|5.49|6.29|5.49|6.27|5.47|0
1759753500000|2025-10-06 12:25:00|6.28|5.48|6.29|5.49|6.29|5.49|6.28|5.48|0
1759753800000|2025-10-06 12:30:00|6.28|5.48|6.28|5.48|6.3|5.5|6.27|5.47|0
1759754100000|2025-10-06 12:35:00|6.29|5.49|6.38|5.58|6.39|5.59|6.28|5.48|0
1759754400000|2025-10-06 12:40:00|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1759754700000|2025-10-06 12:45:00|6.38|5.58|6.38|5.58|6.4|5.6|6.37|5.57|0
1759755000000|2025-10-06 12:50:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759755300000|2025-10-06 12:55:00|6.39|5.59|6.39|5.59|6.4|5.6|6.37|5.57|0
1759755600000|2025-10-06 13:00:00|6.38|5.58|6.39|5.59|6.39|5.59|6.37|5.57|0
1759755900000|2025-10-06 13:05:00|6.38|5.58|6.33|5.53|6.4|5.6|6.33|5.53|0
1759756200000|2025-10-06 13:10:00|6.32|5.52|6.32|5.52|6.35|5.55|6.32|5.52|0
1759756500000|2025-10-06 13:15:00|6.28|5.48|6.28|5.48|6.3|5.5|6.27|5.47|0
1759756800000|2025-10-06 13:20:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1759757100000|2025-10-06 13:25:00|6.27|5.47|6.27|5.47|6.27|5.47|6.27|5.47|0
1759757400000|2025-10-06 13:30:00|6.34|5.54|6.35|5.55|6.35|5.55|6.26|5.46|0
1759757700000|2025-10-06 13:35:00|6.36|5.56|6.31|5.51|6.37|5.57|6.3|5.5|0
1759758000000|2025-10-06 13:40:00|6.33|5.53|6.39|5.59|6.45|5.65|6.3|5.5|0
1759758300000|2025-10-06 13:45:00|6.37|5.57|6.33|5.53|6.4|5.6|6.3|5.5|0
1759758600000|2025-10-06 13:50:00|6.34|5.54|6.43|5.63|6.45|5.65|6.32|5.52|0
1759758900000|2025-10-06 13:55:00|6.44|5.64|6.42|5.62|6.45|5.65|6.42|5.62|0
1759759200000|2025-10-06 14:00:00|6.43|5.63|6.43|5.63|6.54|5.74|6.4|5.6|0
1759759500000|2025-10-06 14:05:00|6.44|5.64|6.53|5.73|6.54|5.74|6.41|5.61|0
1759759800000|2025-10-06 14:10:00|6.54|5.74|6.42|5.62|6.54|5.74|6.39|5.59|0
1759760100000|2025-10-06 14:15:00|6.43|5.63|6.44|5.64|6.44|5.64|6.41|5.61|0
1759760400000|2025-10-06 14:20:00|6.43|5.63|6.38|5.58|6.44|5.64|6.33|5.53|0
1759760700000|2025-10-06 14:25:00|6.37|5.57|6.32|5.52|6.4|5.6|6.32|5.52|0
1759761000000|2025-10-06 14:30:00|6.33|5.53|6.34|5.54|6.34|5.54|6.31|5.51|0
1759761300000|2025-10-06 14:35:00|6.33|5.53|6.33|5.53|6.35|5.55|6.31|5.51|0
1759761600000|2025-10-06 14:40:00|6.34|5.54|6.33|5.53|6.45|5.65|6.32|5.52|0
1759761900000|2025-10-06 14:45:00|6.34|5.54|6.24|5.44|6.36|5.56|6.23|5.43|0
1759762200000|2025-10-06 14:50:00|6.25|5.45|6.33|5.53|6.34|5.54|6.24|5.44|0
1759762500000|2025-10-06 14:55:00|6.34|5.54|6.33|5.53|6.34|5.54|6.32|5.52|0
1759762800000|2025-10-06 15:00:00|6.34|5.54|6.23|5.43|6.34|5.54|6.22|5.42|0
1759763100000|2025-10-06 15:05:00|6.22|5.42|6.24|5.44|6.25|5.45|6.22|5.42|0
1759763400000|2025-10-06 15:10:00|6.23|5.43|6.23|5.43|6.25|5.45|6.22|5.42|0
1759763700000|2025-10-06 15:15:00|6.22|5.42|6.24|5.44|6.25|5.45|6.21|5.41|0
1759764000000|2025-10-06 15:20:00|6.23|5.43|6.23|5.43|6.24|5.44|6.22|5.42|0
1759764300000|2025-10-06 15:25:00|6.24|5.44|6.23|5.43|6.25|5.45|6.22|5.42|0
1759764600000|2025-10-06 15:30:00|6.24|5.44|6.13|5.33|6.25|5.45|6.12|5.32|0
1759764900000|2025-10-06 15:35:00|6.14|5.34|6.13|5.33|6.14|5.34|6.12|5.32|0
1759765200000|2025-10-06 15:40:00|6.14|5.34|6.13|5.33|6.23|5.43|6.13|5.33|0
1759765500000|2025-10-06 15:45:00|6.14|5.34|6.13|5.33|6.15|5.35|6.12|5.32|0
1759765800000|2025-10-06 15:50:00|6.12|5.32|6.13|5.33|6.14|5.34|6.12|5.32|0
1759766100000|2025-10-06 15:55:00|6.14|5.34|6.14|5.34|6.14|5.34|6.12|5.32|0
1759766400000|2025-10-06 16:00:00|6.13|5.33|6.23|5.43|6.24|5.44|6.13|5.33|0
1759766700000|2025-10-06 16:05:00|6.22|5.42|6.18|5.38|6.24|5.44|6.13|5.33|0
1759767000000|2025-10-06 16:10:00|6.19|5.39|6.23|5.43|6.25|5.45|6.19|5.39|0
1759767300000|2025-10-06 16:15:00|6.24|5.44|6.23|5.43|6.26|5.46|6.22|5.42|0
1759767600000|2025-10-06 16:20:00|6.24|5.44|6.13|5.33|6.24|5.44|6.12|5.32|0
1759767900000|2025-10-06 16:25:00|6.14|5.34|6.13|5.33|6.14|5.34|6.12|5.32|0
1759768200000|2025-10-06 16:30:00|6.14|5.34|6.14|5.34|6.15|5.35|6.13|5.33|0
1759768500000|2025-10-06 16:35:00|6.15|5.35|6.13|5.33|6.17|5.37|6.12|5.32|0
1759768800000|2025-10-06 16:40:00|6.14|5.34|6.13|5.33|6.23|5.43|6.13|5.33|0
1759769100000|2025-10-06 16:45:00|6.12|5.32|6.14|5.34|6.14|5.34|6.12|5.32|0
1759769400000|2025-10-06 16:50:00|6.13|5.33|6.14|5.34|6.15|5.35|6.12|5.32|0
1759769700000|2025-10-06 16:55:00|6.13|5.33|6.14|5.34|6.15|5.35|6.12|5.32|0
1759770000000|2025-10-06 17:00:00|6.13|5.33|6.14|5.34|6.19|5.39|6.12|5.32|0
1759770300000|2025-10-06 17:05:00|6.13|5.33|6.24|5.44|6.24|5.44|6.13|5.33|0
1759770600000|2025-10-06 17:10:00|6.23|5.43|6.13|5.33|6.24|5.44|6.13|5.33|0
1759770900000|2025-10-06 17:15:00|6.12|5.32|6.13|5.33|6.23|5.43|6.12|5.32|0
1759771200000|2025-10-06 17:20:00|6.14|5.34|6.13|5.33|6.14|5.34|6.1|5.3|0
1759771500000|2025-10-06 17:25:00|6.14|5.34|6.14|5.34|6.15|5.35|6.12|5.32|0
1759771800000|2025-10-06 17:30:00|6.13|5.33|6.14|5.34|6.15|5.35|6.12|5.32|0
1759772100000|2025-10-06 17:35:00|6.15|5.35|6.13|5.33|6.15|5.35|6.12|5.32|0
1759772400000|2025-10-06 17:40:00|6.14|5.34|6.13|5.33|6.15|5.35|6.13|5.33|0
1759772700000|2025-10-06 17:45:00|6.12|5.32|6.13|5.33|6.15|5.35|6.11|5.31|0
1759773000000|2025-10-06 17:50:00|6.14|5.34|6.08|5.28|6.14|5.34|6.03|5.23|0
1759773300000|2025-10-06 17:55:00|6.09|5.29|6.09|5.29|6.09|5.29|6.07|5.27|0
1759773600000|2025-10-06 18:00:00|6.08|5.28|6.04|5.24|6.14|5.34|6.03|5.23|0
1759773900000|2025-10-06 18:05:00|6.03|5.23|6.13|5.33|6.14|5.34|6.03|5.23|0
1759774200000|2025-10-06 18:10:00|6.14|5.34|6.03|5.23|6.14|5.34|6.02|5.22|0
1759774500000|2025-10-06 18:15:00|6.04|5.24|6.13|5.33|6.14|5.34|6.03|5.23|0
1759774800000|2025-10-06 18:20:00|6.14|5.34|6.08|5.28|6.15|5.35|6.08|5.28|0
1759775100000|2025-10-06 18:25:00|6.03|5.23|6.03|5.23|6.04|5.24|6.02|5.22|0
1759775400000|2025-10-06 18:30:00|6.02|5.22|6.03|5.23|6.04|5.24|6.01|5.21|0
1759775700000|2025-10-06 18:35:00|6.04|5.24|6.04|5.24|6.05|5.25|6.02|5.22|0
1759776000000|2025-10-06 18:40:00|6.08|5.28|6.04|5.24|6.1|5.3|6.03|5.23|0
1759776300000|2025-10-06 18:45:00|6.03|5.23|6.03|5.23|6.04|5.24|6.01|5.21|0
1759776600000|2025-10-06 18:50:00|6.04|5.24|6.03|5.23|6.04|5.24|6.02|5.22|0
1759776900000|2025-10-06 18:55:00|6.04|5.24|6.04|5.24|6.09|5.29|6.03|5.23|0
1759777200000|2025-10-06 19:00:00|6.05|5.25|6.14|5.34|6.14|5.34|6.02|5.22|0
1759777500000|2025-10-06 19:05:00|6.13|5.33|6.13|5.33|6.13|5.33|6.07|5.27|0
1759777800000|2025-10-06 19:10:00|6.08|5.28|6.04|5.24|6.08|5.28|6.03|5.23|0
1759778100000|2025-10-06 19:15:00|6.03|5.23|6.02|5.22|6.04|5.24|6.02|5.22|0
1759778400000|2025-10-06 19:20:00|6.03|5.23|6.09|5.29|6.1|5.3|6.03|5.23|0
1759778700000|2025-10-06 19:25:00|6.08|5.28|6.03|5.23|6.08|5.28|6.03|5.23|0
1759779000000|2025-10-06 19:30:00|6.04|5.24|6.03|5.23|6.08|5.28|6.02|5.22|0
1759779300000|2025-10-06 19:35:00|6.04|5.24|6.03|5.23|6.04|5.24|6.02|5.22|0
1759779600000|2025-10-06 19:40:00|6.02|5.22|6.03|5.23|6.05|5.25|6.02|5.22|0
1759779900000|2025-10-06 19:45:00|6.04|5.24|5.98|5.18|6.05|5.25|5.93|5.13|0
1759780200000|2025-10-06 19:50:00|5.97|5.17|5.95|5.15|5.97|5.17|5.92|5.12|0
1759780500000|2025-10-06 19:55:00|5.96|5.16|6.03|5.23|6.06|5.26|5.92|5.12|0
1759780800000|2025-10-06 20:00:00|6.04|5.24|6.04|5.24|6.05|5.25|5.97|5.17|0
1759781100000|2025-10-06 20:05:00|6.03|5.23|5.93|5.13|6.04|5.24|5.93|5.13|0
1759781400000|2025-10-06 20:10:00|5.94|5.14|5.93|5.13|5.99|5.19|5.93|5.13|0
1759781700000|2025-10-06 20:15:00|5.98|5.18|5.98|5.18|5.99|5.19|5.97|5.17|0
1759782600000|2025-10-06 20:30:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1759782900000|2025-10-06 20:35:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759783200000|2025-10-06 20:40:00|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1759783500000|2025-10-06 20:45:00|5.98|5.18|5.98|5.18|5.98|5.18|5.98|5.18|0
1759784100000|2025-10-06 20:55:00|6.33|4.83|6.33|4.83|6.34|4.84|6.32|4.82|0
1759784700000|2025-10-06 21:05:00|6.34|4.84|6.34|4.84|6.34|4.84|6.33|4.83|0
1759785000000|2025-10-06 21:10:00|6.33|4.83|6.34|4.84|6.34|4.84|6.33|4.83|0
1759785300000|2025-10-06 21:15:00|6.33|4.83|6.33|4.83|6.33|4.83|6.33|4.83|0
1759785600000|2025-10-06 21:20:00|6.32|4.82|6.33|4.83|6.33|4.83|6.32|4.82|0
1759786800000|2025-10-06 21:40:00|6.32|4.82|6.33|4.83|6.33|4.83|6.32|4.82|0
1759787700000|2025-10-06 21:55:00|6.32|4.82|6.33|4.83|6.33|4.83|6.32|4.82|0
1759788000000|2025-10-06 22:00:00|6.31|4.81|6.32|4.82|6.32|4.82|6.29|4.79|0
1759788300000|2025-10-06 22:05:00|6.33|4.83|6.3|4.8|6.33|4.83|6.3|4.8|0
1759788600000|2025-10-06 22:10:00|6.29|4.79|6.31|4.81|6.32|4.82|6.29|4.79|0
1759789200000|2025-10-06 22:20:00|6.3|4.8|6.3|4.8|6.31|4.81|6.3|4.8|0
1759789500000|2025-10-06 22:25:00|6.31|4.81|6.32|4.82|6.32|4.82|6.31|4.81|0
1759789800000|2025-10-06 22:30:00|6.31|4.81|6.33|4.83|6.33|4.83|6.31|4.81|0
1759790100000|2025-10-06 22:35:00|6.34|4.84|6.36|4.86|6.36|4.86|6.33|4.83|0
1759790400000|2025-10-06 22:40:00|6.37|4.87|6.39|4.89|6.4|4.9|6.37|4.87|0
1759790700000|2025-10-06 22:45:00|6.38|4.88|6.38|4.88|6.39|4.89|6.38|4.88|0
1759791000000|2025-10-06 22:50:00|6.39|4.89|6.41|4.91|6.41|4.91|6.39|4.89|0
1759791300000|2025-10-06 22:55:00|6.42|4.92|6.45|4.95|6.46|4.96|6.41|4.91|0
1759791600000|2025-10-06 23:00:00|6.46|4.96|6.46|4.96|6.46|4.96|6.44|4.94|0
1759791900000|2025-10-06 23:05:00|6.47|4.97|6.46|4.96|6.47|4.97|6.45|4.95|0
1759792200000|2025-10-06 23:10:00|6.45|4.95|6.45|4.95|6.46|4.96|6.44|4.94|0
1759792500000|2025-10-06 23:15:00|6.46|4.96|6.44|4.94|6.46|4.96|6.44|4.94|0
1759792800000|2025-10-06 23:20:00|6.45|4.95|6.42|4.92|6.45|4.95|6.41|4.91|0
1759793100000|2025-10-06 23:25:00|6.43|4.93|6.43|4.93|6.43|4.93|6.42|4.92|0
1759793400000|2025-10-06 23:30:00|6.44|4.94|6.44|4.94|6.44|4.94|6.43|4.93|0
1759793700000|2025-10-06 23:35:00|6.43|4.93|6.41|4.91|6.44|4.94|6.41|4.91|0
1759794000000|2025-10-06 23:40:00|6.42|4.92|6.42|4.92|6.42|4.92|6.41|4.91|0
1759794300000|2025-10-06 23:45:00|6.41|4.91|6.42|4.92|6.43|4.93|6.41|4.91|0
1759794600000|2025-10-06 23:50:00|6.43|4.93|6.43|4.93|6.43|4.93|6.42|4.92|0
1759794900000|2025-10-06 23:55:00|6.44|4.94|6.44|4.94|6.45|4.95|6.43|4.93|0
1759795200000|2025-10-07 00:00:00|6.43|4.93|6.44|4.94|6.45|4.95|6.43|4.93|0
1759795500000|2025-10-07 00:05:00|6.45|4.95|6.45|4.95|6.45|4.95|6.44|4.94|0
1759795800000|2025-10-07 00:10:00|6.46|4.96|6.45|4.95|6.47|4.97|6.45|4.95|0
1759796100000|2025-10-07 00:15:00|6.44|4.94|6.03|5.23|6.45|5.3|6.02|4.94|0
1759796400000|2025-10-07 00:20:00|6.02|5.22|6.04|5.24|6.04|5.24|6.02|5.22|0
1759796700000|2025-10-07 00:25:00|6.03|5.23|6.03|5.23|6.05|5.25|6.03|5.23|0
1759797000000|2025-10-07 00:30:00|6.02|5.22|6.03|5.23|6.05|5.25|6.02|5.22|0
1759797300000|2025-10-07 00:35:00|6.02|5.22|6.08|5.28|6.1|5.3|6.02|5.22|0
1759797600000|2025-10-07 00:40:00|6.09|5.29|6.03|5.23|6.09|5.29|6.02|5.22|0
1759797900000|2025-10-07 00:45:00|6.04|5.24|6.03|5.23|6.04|5.24|6.02|5.22|0
1759798200000|2025-10-07 00:50:00|6.04|5.24|6.08|5.28|6.08|5.28|6.02|5.22|0
1759798500000|2025-10-07 00:55:00|6.07|5.27|6.04|5.24|6.09|5.29|6.03|5.23|0
1759798800000|2025-10-07 01:00:00|6.03|5.23|6.03|5.23|6.04|5.24|6.02|5.22|0
1759799100000|2025-10-07 01:05:00|6.02|5.22|6.02|5.22|6.04|5.24|6.02|5.22|0
1759799400000|2025-10-07 01:10:00|6.01|5.21|6.03|5.23|6.04|5.24|6.01|5.21|0
1759799700000|2025-10-07 01:15:00|6.04|5.24|6.03|5.23|6.04|5.24|6.02|5.22|0
1759800000000|2025-10-07 01:20:00|6.04|5.24|6.03|5.23|6.04|5.24|6.02|5.22|0
1759800300000|2025-10-07 01:25:00|6.02|5.22|6.03|5.23|6.03|5.23|6.02|5.22|0
1759800600000|2025-10-07 01:30:00|6.04|5.24|6.03|5.23|6.04|5.24|6.02|5.22|0
1759800900000|2025-10-07 01:35:00|6.04|5.24|5.98|5.18|6.04|5.24|5.98|5.18|0
1759801200000|2025-10-07 01:40:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759801500000|2025-10-07 01:45:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759801800000|2025-10-07 01:50:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1759802100000|2025-10-07 01:55:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1759802400000|2025-10-07 02:00:00|6|5.2|5.98|5.18|6|5.2|5.97|5.17|0
1759802700000|2025-10-07 02:05:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759803000000|2025-10-07 02:10:00|5.97|5.17|5.97|5.17|5.97|5.17|5.97|5.17|0
1759803300000|2025-10-07 02:15:00|5.98|5.18|5.99|5.19|5.99|5.19|5.97|5.17|0
1759803600000|2025-10-07 02:20:00|5.98|5.18|5.98|5.18|5.99|5.19|5.98|5.18|0
1759803900000|2025-10-07 02:25:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1759804200000|2025-10-07 02:30:00|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1759804500000|2025-10-07 02:35:00|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1759804800000|2025-10-07 02:40:00|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1759805100000|2025-10-07 02:45:00|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1759805400000|2025-10-07 02:50:00|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1759805700000|2025-10-07 02:55:00|5.98|5.18|5.98|5.18|5.99|5.19|5.98|5.18|0
1759806000000|2025-10-07 03:00:00|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1759806300000|2025-10-07 03:05:00|5.98|5.18|5.99|5.19|5.99|5.19|5.98|5.18|0
1759806600000|2025-10-07 03:10:00|5.98|5.18|5.98|5.18|5.99|5.19|5.97|5.17|0
1759806900000|2025-10-07 03:15:00|5.97|5.17|5.98|5.18|5.98|5.18|5.97|5.17|0
1759807200000|2025-10-07 03:20:00|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1759807500000|2025-10-07 03:25:00|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1759807800000|2025-10-07 03:30:00|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1759808100000|2025-10-07 03:35:00|5.98|5.18|5.98|5.18|5.99|5.19|5.97|5.17|0
1759808400000|2025-10-07 03:40:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759808700000|2025-10-07 03:45:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759809000000|2025-10-07 03:50:00|5.99|5.19|5.99|5.19|5.99|5.19|5.99|5.19|0
1759809300000|2025-10-07 03:55:00|5.98|5.18|5.98|5.18|5.99|5.19|5.98|5.18|0
1759809600000|2025-10-07 04:00:00|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1759809900000|2025-10-07 04:05:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759810200000|2025-10-07 04:10:00|5.97|5.17|5.93|5.13|5.97|5.17|5.92|5.12|0
1759810500000|2025-10-07 04:15:00|5.94|5.14|5.93|5.13|5.94|5.14|5.92|5.12|0
1759810800000|2025-10-07 04:20:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759811100000|2025-10-07 04:25:00|5.94|5.14|5.93|5.13|5.94|5.14|5.92|5.12|0
1759811400000|2025-10-07 04:30:00|5.92|5.12|5.93|5.13|5.94|5.14|5.92|5.12|0
1759811700000|2025-10-07 04:35:00|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1759812000000|2025-10-07 04:40:00|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1759812300000|2025-10-07 04:45:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759812600000|2025-10-07 04:50:00|5.94|5.14|5.93|5.13|5.94|5.14|5.93|5.13|0
1759812900000|2025-10-07 04:55:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759813200000|2025-10-07 05:00:00|5.94|5.14|5.93|5.13|5.94|5.14|5.92|5.12|0
1759813500000|2025-10-07 05:05:00|5.94|5.14|5.93|5.13|5.94|5.14|5.92|5.12|0
1759813800000|2025-10-07 05:10:00|5.92|5.12|5.93|5.13|5.94|5.14|5.92|5.12|0
1759814100000|2025-10-07 05:15:00|5.92|5.12|5.94|5.14|5.94|5.14|5.92|5.12|0
1759814400000|2025-10-07 05:20:00|5.93|5.13|5.93|5.13|5.93|5.13|5.92|5.12|0
1759814700000|2025-10-07 05:25:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759815000000|2025-10-07 05:30:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759815300000|2025-10-07 05:35:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759815600000|2025-10-07 05:40:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759815900000|2025-10-07 05:45:00|5.98|5.18|5.98|5.18|5.99|5.19|5.98|5.18|0
1759816200000|2025-10-07 05:50:00|5.99|5.19|5.98|5.18|6|5.2|5.98|5.18|0
1759816500000|2025-10-07 05:55:00|5.99|5.19|5.99|5.19|5.99|5.19|5.98|5.18|0
1759816800000|2025-10-07 06:00:00|5.97|5.17|5.88|5.08|5.99|5.19|5.88|5.08|0
1759817100000|2025-10-07 06:05:00|5.87|5.07|5.88|5.08|5.9|5.1|5.87|5.07|0
1759817400000|2025-10-07 06:10:00|5.89|5.09|5.88|5.08|5.89|5.09|5.87|5.07|0
1759817700000|2025-10-07 06:15:00|5.89|5.09|5.88|5.08|5.89|5.09|5.88|5.08|0
1759818000000|2025-10-07 06:20:00|5.89|5.09|5.89|5.09|5.9|5.1|5.88|5.08|0
1759818300000|2025-10-07 06:25:00|5.88|5.08|5.89|5.09|5.89|5.09|5.87|5.07|0
1759818600000|2025-10-07 06:30:00|5.9|5.1|5.87|5.07|5.9|5.1|5.87|5.07|0
1759818900000|2025-10-07 06:35:00|5.88|5.08|5.88|5.08|5.89|5.09|5.87|5.07|0
1759819200000|2025-10-07 06:40:00|5.89|5.09|5.88|5.08|5.89|5.09|5.87|5.07|0
1759819500000|2025-10-07 06:45:00|5.89|5.09|5.88|5.08|5.89|5.09|5.87|5.07|0
1759819800000|2025-10-07 06:50:00|5.89|5.09|5.88|5.08|5.9|5.1|5.88|5.08|0
1759820100000|2025-10-07 06:55:00|5.89|5.09|5.88|5.08|5.89|5.09|5.87|5.07|0
1759820400000|2025-10-07 07:00:00|5.87|5.07|5.92|5.12|5.94|5.14|5.87|5.07|0
1759820700000|2025-10-07 07:05:00|5.93|5.13|5.98|5.18|6|5.2|5.92|5.12|0
1759821000000|2025-10-07 07:10:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759821300000|2025-10-07 07:15:00|5.99|5.19|6.04|5.24|6.04|5.24|5.97|5.17|0
1759821600000|2025-10-07 07:20:00|6.03|5.23|6.04|5.24|6.04|5.24|6.02|5.22|0
1759821900000|2025-10-07 07:25:00|6.03|5.23|5.98|5.18|6.04|5.24|5.97|5.17|0
1759822200000|2025-10-07 07:30:00|5.99|5.19|5.98|5.18|6|5.2|5.97|5.17|0
1759822500000|2025-10-07 07:35:00|5.99|5.19|5.99|5.19|6|5.2|5.98|5.18|0
1759822800000|2025-10-07 07:40:00|6|5.2|5.98|5.18|6|5.2|5.97|5.17|0
1759823100000|2025-10-07 07:45:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1759823400000|2025-10-07 07:50:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1759823700000|2025-10-07 07:55:00|5.99|5.19|5.98|5.18|5.99|5.19|5.98|5.18|0
1759824000000|2025-10-07 08:00:00|5.97|5.17|6.08|5.28|6.09|5.29|5.97|5.17|0
1759824300000|2025-10-07 08:05:00|6.04|5.24|5.98|5.18|6.04|5.24|5.97|5.17|0
1759824600000|2025-10-07 08:10:00|5.99|5.19|6.03|5.23|6.04|5.24|5.98|5.18|0
1759824900000|2025-10-07 08:15:00|6.04|5.24|6.04|5.24|6.04|5.24|6.03|5.23|0
1759825200000|2025-10-07 08:20:00|6.03|5.23|5.99|5.19|6.03|5.23|5.98|5.18|0
1759825500000|2025-10-07 08:25:00|6|5.2|6.03|5.23|6.04|5.24|5.98|5.18|0
1759825800000|2025-10-07 08:30:00|6.02|5.22|6.09|5.29|6.1|5.3|6.02|5.22|0
1759826100000|2025-10-07 08:35:00|6.08|5.28|6.04|5.24|6.09|5.29|6.03|5.23|0
1759826400000|2025-10-07 08:40:00|6.03|5.23|6.02|5.22|6.04|5.24|6.02|5.22|0
1759826700000|2025-10-07 08:45:00|6.03|5.23|5.98|5.18|6.04|5.24|5.98|5.18|0
1759827000000|2025-10-07 08:50:00|5.99|5.19|5.98|5.18|5.99|5.19|5.97|5.17|0
1759827300000|2025-10-07 08:55:00|5.97|5.17|5.99|5.19|5.99|5.19|5.97|5.17|0
1759827600000|2025-10-07 09:00:00|5.98|5.18|5.99|5.19|5.99|5.19|5.97|5.17|0
1759827900000|2025-10-07 09:05:00|5.98|5.18|5.98|5.18|5.99|5.19|5.97|5.17|0
1759828200000|2025-10-07 09:10:00|5.97|5.17|5.97|5.17|5.98|5.18|5.97|5.17|0
1759828500000|2025-10-07 09:15:00|5.98|5.18|5.99|5.19|5.99|5.19|5.97|5.17|0
1759828800000|2025-10-07 09:20:00|5.98|5.18|5.99|5.19|5.99|5.19|5.97|5.17|0
1759829100000|2025-10-07 09:25:00|5.98|5.18|5.98|5.18|5.99|5.19|5.98|5.18|0
1759829400000|2025-10-07 09:30:00|5.97|5.17|5.94|5.14|5.98|5.18|5.92|5.12|0
1759829700000|2025-10-07 09:35:00|5.93|5.13|5.93|5.13|5.94|5.14|5.93|5.13|0
1759830000000|2025-10-07 09:40:00|5.94|5.14|5.94|5.14|5.94|5.14|5.93|5.13|0
1759830300000|2025-10-07 09:45:00|5.93|5.13|5.98|5.18|5.99|5.19|5.93|5.13|0
1759830600000|2025-10-07 09:50:00|5.97|5.17|5.93|5.13|5.98|5.18|5.93|5.13|0
1759830900000|2025-10-07 09:55:00|5.94|5.14|5.92|5.12|5.94|5.14|5.92|5.12|0
1759831200000|2025-10-07 10:00:00|5.93|5.13|5.94|5.14|5.94|5.14|5.92|5.12|0
1759831500000|2025-10-07 10:05:00|5.93|5.13|5.93|5.13|5.94|5.14|5.92|5.12|0
1759831800000|2025-10-07 10:10:00|5.92|5.12|5.93|5.13|5.93|5.13|5.92|5.12|0
1759832100000|2025-10-07 10:15:00|5.94|5.14|5.94|5.14|5.94|5.14|5.93|5.13|0
1759832400000|2025-10-07 10:20:00|5.93|5.13|5.93|5.13|5.94|5.14|5.93|5.13|0
1759832700000|2025-10-07 10:25:00|5.92|5.12|5.93|5.13|5.94|5.14|5.92|5.12|0
1759833000000|2025-10-07 10:30:00|5.88|5.08|5.88|5.08|5.89|5.09|5.87|5.07|0
1759833300000|2025-10-07 10:35:00|5.87|5.07|5.89|5.09|5.89|5.09|5.87|5.07|0
1759833600000|2025-10-07 10:40:00|5.88|5.08|5.89|5.09|5.89|5.09|5.88|5.08|0
1759833900000|2025-10-07 10:45:00|5.88|5.08|5.88|5.08|5.89|5.09|5.88|5.08|0
1759834200000|2025-10-07 10:50:00|5.87|5.07|5.88|5.08|5.89|5.09|5.87|5.07|0
1759834500000|2025-10-07 10:55:00|5.89|5.09|5.88|5.08|5.89|5.09|5.88|5.08|0
1759834800000|2025-10-07 11:00:00|5.87|5.07|5.88|5.08|5.9|5.1|5.87|5.07|0
1759835100000|2025-10-07 11:05:00|5.87|5.07|5.88|5.08|5.9|5.1|5.87|5.07|0
1759835400000|2025-10-07 11:10:00|5.87|5.07|5.88|5.08|5.88|5.08|5.87|5.07|0
1759835700000|2025-10-07 11:15:00|5.89|5.09|5.88|5.08|5.9|5.1|5.87|5.07|0
1759836000000|2025-10-07 11:20:00|5.89|5.09|5.88|5.08|5.89|5.09|5.87|5.07|0
1759836300000|2025-10-07 11:25:00|5.87|5.07|5.88|5.08|5.89|5.09|5.87|5.07|0
1759836600000|2025-10-07 11:30:00|5.87|5.07|5.89|5.09|5.89|5.09|5.87|5.07|0
1759836900000|2025-10-07 11:35:00|5.88|5.08|5.88|5.08|5.89|5.09|5.88|5.08|0
1759837200000|2025-10-07 11:40:00|5.87|5.07|5.88|5.08|5.89|5.09|5.87|5.07|0
1759837500000|2025-10-07 11:45:00|5.87|5.07|5.88|5.08|5.88|5.08|5.87|5.07|0
1759837800000|2025-10-07 11:50:00|5.87|5.07|5.83|5.03|5.88|5.08|5.82|5.02|0
1759838100000|2025-10-07 11:55:00|5.82|5.02|5.77|4.97|5.83|5.03|5.77|4.97|0
1759838400000|2025-10-07 12:00:00|5.78|4.98|5.78|4.98|5.79|4.99|5.77|4.97|0
1759838700000|2025-10-07 12:05:00|5.79|4.99|5.79|4.99|5.79|4.99|5.77|4.97|0
1759839000000|2025-10-07 12:10:00|5.78|4.98|5.78|4.98|5.79|4.99|5.77|4.97|0
1759839300000|2025-10-07 12:15:00|5.77|4.97|5.78|4.98|5.79|4.99|5.77|4.97|0
1759839600000|2025-10-07 12:20:00|5.77|4.97|5.78|4.98|5.79|4.99|5.77|4.97|0
1759839900000|2025-10-07 12:25:00|5.77|4.97|5.77|4.97|5.79|4.99|5.77|4.97|0
1759840200000|2025-10-07 12:30:00|5.78|4.98|5.78|4.98|5.78|4.98|5.77|4.97|0
1759840500000|2025-10-07 12:35:00|5.77|4.97|5.78|4.98|5.79|4.99|5.77|4.97|0
1759840800000|2025-10-07 12:40:00|5.77|4.97|5.78|4.98|5.78|4.98|5.77|4.97|0
1759841100000|2025-10-07 12:45:00|5.77|4.97|5.73|4.93|5.77|4.97|5.72|4.92|0
1759841400000|2025-10-07 12:50:00|5.72|4.92|5.68|4.88|5.73|4.93|5.67|4.87|0
1759841700000|2025-10-07 12:55:00|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1759842000000|2025-10-07 13:00:00|5.68|4.88|5.63|4.83|5.69|4.89|5.63|4.83|0
1759842300000|2025-10-07 13:05:00|5.64|4.84|5.63|4.83|5.64|4.84|5.62|4.82|0
1759842600000|2025-10-07 13:10:00|5.64|4.84|5.68|4.88|5.69|4.89|5.63|4.83|0
1759842900000|2025-10-07 13:15:00|5.69|4.89|5.73|4.93|5.73|4.93|5.69|4.89|0
1759843200000|2025-10-07 13:20:00|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1759843800000|2025-10-07 13:30:00|5.74|4.94|5.74|4.94|5.79|4.99|5.7|4.9|0
1759844100000|2025-10-07 13:35:00|5.73|4.93|5.78|4.98|5.8|5|5.72|4.92|0
1759844400000|2025-10-07 13:40:00|5.79|4.99|5.79|4.99|5.85|5.05|5.74|4.94|0
1759844700000|2025-10-07 13:45:00|5.74|4.94|5.77|4.97|5.79|4.99|5.73|4.93|0
1759845000000|2025-10-07 13:50:00|5.78|4.98|5.78|4.98|5.84|5.04|5.73|4.93|0
1759845300000|2025-10-07 13:55:00|5.77|4.97|5.79|4.99|5.8|5|5.73|4.93|0
1759845600000|2025-10-07 14:00:00|5.84|5.04|5.84|5.04|5.89|5.09|5.78|4.98|0
1759845900000|2025-10-07 14:05:00|5.83|5.03|5.83|5.03|5.85|5.05|5.81|5.01|0
1759846200000|2025-10-07 14:10:00|5.82|5.02|5.84|5.04|5.85|5.05|5.78|4.98|0
1759846500000|2025-10-07 14:15:00|5.83|5.03|5.83|5.03|5.84|5.04|5.78|4.98|0
1759846800000|2025-10-07 14:20:00|5.84|5.04|5.83|5.03|5.85|5.05|5.82|5.02|0
1759847100000|2025-10-07 14:25:00|5.84|5.04|5.99|5.19|6.01|5.21|5.83|5.03|0
1759847400000|2025-10-07 14:30:00|5.98|5.18|5.94|5.14|6|5.2|5.92|5.12|0
1759847700000|2025-10-07 14:35:00|5.95|5.15|5.93|5.13|5.98|5.18|5.91|5.11|0
1759848000000|2025-10-07 14:40:00|5.92|5.12|5.93|5.13|5.96|5.16|5.91|5.11|0
1759848300000|2025-10-07 14:45:00|5.92|5.12|5.93|5.13|6.03|5.23|5.89|5.09|0
1759848600000|2025-10-07 14:50:00|5.94|5.14|5.93|5.13|5.95|5.15|5.88|5.08|0
1759848900000|2025-10-07 14:55:00|5.92|5.12|5.83|5.03|5.95|5.15|5.82|5.02|0
1759849200000|2025-10-07 15:00:00|5.84|5.04|5.92|5.12|5.96|5.16|5.82|5.02|0
1759849500000|2025-10-07 15:05:00|5.94|5.14|6.24|5.44|6.24|5.44|5.94|5.14|0
1759849800000|2025-10-07 15:10:00|6.23|5.43|6.19|5.39|6.29|5.49|6.16|5.36|0
1759850100000|2025-10-07 15:15:00|6.2|5.4|6.17|5.37|6.22|5.42|6.08|5.28|0
1759850400000|2025-10-07 15:20:00|6.18|5.38|6.14|5.34|6.19|5.39|6.06|5.26|0
1759850700000|2025-10-07 15:25:00|6.13|5.33|6.17|5.37|6.21|5.41|6.12|5.32|0
1759851000000|2025-10-07 15:30:00|6.19|5.39|6.23|5.43|6.25|5.45|6.16|5.36|0
1759851300000|2025-10-07 15:35:00|6.24|5.44|6.36|5.56|6.4|5.6|6.22|5.42|0
1759851600000|2025-10-07 15:40:00|6.37|5.57|6.39|5.59|6.41|5.61|6.26|5.46|0
1759851900000|2025-10-07 15:45:00|6.37|5.57|6.47|5.67|6.5|5.7|6.37|5.57|0
1759852200000|2025-10-07 15:50:00|6.43|5.63|6.53|5.73|6.54|5.74|6.38|5.58|0
1759852500000|2025-10-07 15:55:00|6.54|5.74|6.53|5.73|6.55|5.75|6.48|5.68|0
1759852800000|2025-10-07 16:00:00|6.54|5.74|6.44|5.64|6.54|5.74|6.41|5.61|0
1759853100000|2025-10-07 16:05:00|6.43|5.63|6.57|5.77|6.59|5.79|6.42|5.62|0
1759853400000|2025-10-07 16:10:00|6.56|5.76|6.58|5.78|6.6|5.8|6.54|5.74|0
1759853700000|2025-10-07 16:15:00|6.57|5.77|6.63|5.83|6.63|5.83|6.55|5.75|0
1759854000000|2025-10-07 16:20:00|6.62|5.82|6.57|5.77|6.65|5.85|6.57|5.77|0
1759854300000|2025-10-07 16:25:00|6.56|5.76|6.53|5.73|6.58|5.78|6.47|5.67|0
1759854600000|2025-10-07 16:30:00|6.52|5.72|6.37|5.57|6.52|5.72|6.37|5.57|0
1759854900000|2025-10-07 16:35:00|6.38|5.58|6.34|5.54|6.4|5.6|6.32|5.52|0
1759855200000|2025-10-07 16:40:00|6.33|5.53|6.33|5.53|6.35|5.55|6.31|5.51|0
1759855500000|2025-10-07 16:45:00|6.32|5.52|6.45|5.65|6.45|5.65|6.31|5.51|0
1759855800000|2025-10-07 16:50:00|6.44|5.64|6.42|5.62|6.49|5.69|6.4|5.6|0
1759856100000|2025-10-07 16:55:00|6.41|5.61|6.48|5.68|6.49|5.69|6.41|5.61|0
1759856400000|2025-10-07 17:00:00|6.49|5.69|6.39|5.59|6.49|5.69|6.37|5.57|0
1759856700000|2025-10-07 17:05:00|6.41|5.61|6.32|5.52|6.44|5.64|6.31|5.51|0
1759857000000|2025-10-07 17:10:00|6.33|5.53|6.32|5.52|6.36|5.56|6.26|5.46|0
1759857300000|2025-10-07 17:15:00|6.31|5.51|6.32|5.52|6.35|5.55|6.3|5.5|0
1759857600000|2025-10-07 17:20:00|6.33|5.53|6.33|5.53|6.34|5.54|6.31|5.51|0
1759857900000|2025-10-07 17:25:00|6.34|5.54|6.38|5.58|6.44|5.64|6.32|5.52|0
1759858200000|2025-10-07 17:30:00|6.39|5.59|6.43|5.63|6.45|5.65|6.38|5.58|0
1759858500000|2025-10-07 17:35:00|6.44|5.64|6.43|5.63|6.48|5.68|6.4|5.6|0
1759858800000|2025-10-07 17:40:00|6.44|5.64|6.42|5.62|6.44|5.64|6.41|5.61|0
1759859100000|2025-10-07 17:45:00|6.43|5.63|6.43|5.63|6.44|5.64|6.41|5.61|0
1759859400000|2025-10-07 17:50:00|6.44|5.64|6.58|5.78|6.58|5.78|6.43|5.63|0
1759859700000|2025-10-07 17:55:00|6.6|5.8|6.63|5.83|6.65|5.85|6.59|5.79|0
1759860000000|2025-10-07 18:00:00|6.64|5.84|6.69|5.89|6.69|5.89|6.61|5.81|0
1759860300000|2025-10-07 18:05:00|6.68|5.88|6.63|5.83|6.73|5.93|6.62|5.82|0
1759860600000|2025-10-07 18:10:00|6.62|5.82|6.6|5.8|6.64|5.84|6.52|5.72|0
1759860900000|2025-10-07 18:15:00|6.59|5.79|6.53|5.73|6.66|5.86|6.52|5.72|0
1759861200000|2025-10-07 18:20:00|6.52|5.72|6.54|5.74|6.66|5.86|6.51|5.71|0
1759861500000|2025-10-07 18:25:00|6.55|5.75|6.57|5.77|6.58|5.78|6.52|5.72|0
1759861800000|2025-10-07 18:30:00|6.53|5.73|6.54|5.74|6.55|5.75|6.51|5.71|0
1759862100000|2025-10-07 18:35:00|6.53|5.73|6.53|5.73|6.55|5.75|6.52|5.72|0
1759862400000|2025-10-07 18:40:00|6.54|5.74|6.52|5.72|6.55|5.75|6.52|5.72|0
1759862700000|2025-10-07 18:45:00|6.53|5.73|6.54|5.74|6.55|5.75|6.52|5.72|0
1759863000000|2025-10-07 18:50:00|6.53|5.73|6.43|5.63|6.54|5.74|6.43|5.63|0
1759863300000|2025-10-07 18:55:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759863600000|2025-10-07 19:00:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759863900000|2025-10-07 19:05:00|6.44|5.64|6.43|5.63|6.48|5.68|6.42|5.62|0
1759864200000|2025-10-07 19:10:00|6.44|5.64|6.47|5.67|6.48|5.68|6.43|5.63|0
1759864500000|2025-10-07 19:15:00|6.46|5.66|6.44|5.64|6.49|5.69|6.43|5.63|0
1759864800000|2025-10-07 19:20:00|6.45|5.65|6.52|5.72|6.54|5.74|6.45|5.65|0
1759865100000|2025-10-07 19:25:00|6.51|5.71|6.53|5.73|6.54|5.74|6.48|5.68|0
1759865400000|2025-10-07 19:30:00|6.52|5.72|6.53|5.73|6.54|5.74|6.51|5.71|0
1759865700000|2025-10-07 19:35:00|6.54|5.74|6.48|5.68|6.54|5.74|6.43|5.63|0
1759866000000|2025-10-07 19:40:00|6.47|5.67|6.41|5.61|6.47|5.67|6.41|5.61|0
1759866300000|2025-10-07 19:45:00|6.43|5.63|6.43|5.63|6.44|5.64|6.41|5.61|0
1759866600000|2025-10-07 19:50:00|6.42|5.62|6.47|5.67|6.5|5.7|6.42|5.62|0
1759866900000|2025-10-07 19:55:00|6.48|5.68|6.55|5.75|6.6|5.8|6.47|5.67|0
1759867200000|2025-10-07 20:00:00|6.54|5.74|6.57|5.77|6.6|5.8|6.52|5.72|0
1759867500000|2025-10-07 20:05:00|6.58|5.78|6.63|5.83|6.63|5.83|6.57|5.77|0
1759867800000|2025-10-07 20:10:00|6.62|5.82|6.63|5.83|6.64|5.84|6.62|5.82|0
1759868100000|2025-10-07 20:15:00|6.64|5.84|6.68|5.88|6.68|5.88|6.63|5.83|0
1759868400000|2025-10-07 20:20:00|6.63|5.83|6.63|5.83|6.64|5.84|6.62|5.82|0
1759868700000|2025-10-07 20:25:00|6.62|5.82|6.47|5.67|6.63|5.83|6.47|5.67|0
1759869000000|2025-10-07 20:30:00|6.48|5.68|6.58|5.78|6.58|5.78|6.42|5.62|0
1759869300000|2025-10-07 20:35:00|6.59|5.79|6.53|5.73|6.59|5.79|6.53|5.73|0
1759869600000|2025-10-07 20:40:00|6.54|5.74|6.52|5.72|6.54|5.74|6.52|5.72|0
1759869900000|2025-10-07 20:45:00|6.53|5.73|6.54|5.74|6.54|5.74|6.52|5.72|0
1759870200000|2025-10-07 20:50:00|6.53|5.73|6.53|5.73|6.54|5.74|6.52|5.72|0
1759870500000|2025-10-07 20:55:00|6.88|5.38|6.9|5.4|6.9|5.4|6.87|5.37|0
1759870800000|2025-10-07 21:00:00|6.89|5.39|6.91|5.41|6.91|5.41|6.89|5.39|0
1759871100000|2025-10-07 21:05:00|6.9|5.4|6.9|5.4|6.91|5.41|6.89|5.39|0
1759871400000|2025-10-07 21:10:00|6.89|5.39|6.88|5.38|6.89|5.39|6.88|5.38|0
1759872300000|2025-10-07 21:25:00|6.89|5.39|6.89|5.39|6.9|5.4|6.89|5.39|0
1759873800000|2025-10-07 21:50:00|6.9|5.4|6.9|5.4|6.9|5.4|6.9|5.4|0
1759874100000|2025-10-07 21:55:00|6.89|5.39|6.89|5.39|6.89|5.39|6.89|5.39|0
1759874400000|2025-10-07 22:00:00|6.88|5.38|6.85|5.35|6.88|5.38|6.85|5.35|0
1759874700000|2025-10-07 22:05:00|6.84|5.34|6.88|5.38|6.88|5.38|6.84|5.34|0
1759875000000|2025-10-07 22:10:00|6.89|5.39|6.88|5.38|6.89|5.39|6.87|5.37|0
1759875300000|2025-10-07 22:15:00|6.87|5.37|6.87|5.37|6.88|5.38|6.86|5.36|0
1759875600000|2025-10-07 22:20:00|6.86|5.36|6.86|5.36|6.87|5.37|6.86|5.36|0
1759875900000|2025-10-07 22:25:00|6.85|5.35|6.83|5.33|6.85|5.35|6.83|5.33|0
1759876200000|2025-10-07 22:30:00|6.84|5.34|6.83|5.33|6.84|5.34|6.82|5.32|0
1759876500000|2025-10-07 22:35:00|6.82|5.32|6.83|5.33|6.83|5.33|6.82|5.32|0
1759876800000|2025-10-07 22:40:00|6.84|5.34|6.82|5.32|6.84|5.34|6.82|5.32|0
1759877100000|2025-10-07 22:45:00|6.83|5.33|6.82|5.32|6.83|5.33|6.81|5.31|0
1759877400000|2025-10-07 22:50:00|6.83|5.33|6.82|5.32|6.83|5.33|6.82|5.32|0
1759877700000|2025-10-07 22:55:00|6.83|5.33|6.82|5.32|6.83|5.33|6.82|5.32|0
1759878000000|2025-10-07 23:00:00|6.83|5.33|6.84|5.34|6.85|5.35|6.83|5.33|0
1759878300000|2025-10-07 23:05:00|6.83|5.33|6.85|5.35|6.85|5.35|6.83|5.33|0
1759878600000|2025-10-07 23:10:00|6.86|5.36|6.89|5.39|6.9|5.4|6.86|5.36|0
1759878900000|2025-10-07 23:15:00|6.9|5.4|6.9|5.4|6.91|5.41|6.9|5.4|0
1759879200000|2025-10-07 23:20:00|6.91|5.41|6.92|5.42|6.92|5.42|6.9|5.4|0
1759879500000|2025-10-07 23:25:00|6.93|5.43|6.9|5.4|6.93|5.43|6.89|5.39|0
1759879800000|2025-10-07 23:30:00|6.91|5.41|6.91|5.41|6.92|5.42|6.9|5.4|0
1759880100000|2025-10-07 23:35:00|6.92|5.42|6.93|5.43|6.93|5.43|6.91|5.41|0
1759880400000|2025-10-07 23:40:00|6.92|5.42|6.92|5.42|6.95|5.45|6.92|5.42|0
1759880700000|2025-10-07 23:45:00|6.91|5.41|6.91|5.41|6.92|5.42|6.91|5.41|0
1759881000000|2025-10-07 23:50:00|6.92|5.42|6.93|5.43|6.93|5.43|6.91|5.41|0
1759881300000|2025-10-07 23:55:00|6.94|5.44|6.94|5.44|6.94|5.44|6.92|5.42|0
1759881600000|2025-10-08 00:00:00|6.93|5.43|6.91|5.41|6.94|5.44|6.91|5.41|0
1759881900000|2025-10-08 00:05:00|6.92|5.42|6.93|5.43|6.93|5.43|6.91|5.41|0
1759882200000|2025-10-08 00:10:00|6.92|5.42|6.94|5.44|6.94|5.44|6.92|5.42|0
1759882500000|2025-10-08 00:15:00|6.59|5.79|6.52|5.72|6.59|5.79|6.5|5.7|0
1759882800000|2025-10-08 00:20:00|6.53|5.73|6.53|5.73|6.53|5.73|6.51|5.71|0
1759883100000|2025-10-08 00:25:00|6.52|5.72|6.53|5.73|6.54|5.74|6.51|5.71|0
1759883400000|2025-10-08 00:30:00|6.54|5.74|6.53|5.73|6.54|5.74|6.53|5.73|0
1759883700000|2025-10-08 00:35:00|6.54|5.74|6.53|5.73|6.54|5.74|6.52|5.72|0
1759884000000|2025-10-08 00:40:00|6.52|5.72|6.49|5.69|6.53|5.73|6.48|5.68|0
1759884300000|2025-10-08 00:45:00|6.48|5.68|6.48|5.68|6.49|5.69|6.46|5.66|0
1759884600000|2025-10-08 00:50:00|6.49|5.69|6.49|5.69|6.49|5.69|6.47|5.67|0
1759884900000|2025-10-08 00:55:00|6.48|5.68|6.48|5.68|6.49|5.69|6.47|5.67|0
1759885200000|2025-10-08 01:00:00|6.49|5.69|6.38|5.58|6.49|5.69|6.38|5.58|0
1759885500000|2025-10-08 01:05:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759885800000|2025-10-08 01:10:00|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1759886100000|2025-10-08 01:15:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759886400000|2025-10-08 01:20:00|6.39|5.59|6.39|5.59|6.39|5.59|6.37|5.57|0
1759886700000|2025-10-08 01:25:00|6.4|5.6|6.38|5.58|6.4|5.6|6.37|5.57|0
1759887000000|2025-10-08 01:30:00|6.37|5.57|6.37|5.57|6.38|5.58|6.37|5.57|0
1759887300000|2025-10-08 01:35:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759887600000|2025-10-08 01:40:00|6.39|5.59|6.39|5.59|6.4|5.6|6.37|5.57|0
1759887900000|2025-10-08 01:45:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759888200000|2025-10-08 01:50:00|6.39|5.59|6.38|5.58|6.39|5.59|6.37|5.57|0
1759888500000|2025-10-08 01:55:00|6.37|5.57|6.43|5.63|6.43|5.63|6.37|5.57|0
1759888800000|2025-10-08 02:00:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759889100000|2025-10-08 02:05:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759889400000|2025-10-08 02:10:00|6.42|5.62|6.42|5.62|6.43|5.63|6.42|5.62|0
1759889700000|2025-10-08 02:15:00|6.41|5.61|6.43|5.63|6.44|5.64|6.41|5.61|0
1759890000000|2025-10-08 02:20:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1759890300000|2025-10-08 02:25:00|6.44|5.64|6.42|5.62|6.44|5.64|6.42|5.62|0
1759890600000|2025-10-08 02:30:00|6.43|5.63|6.43|5.63|6.44|5.64|6.42|5.62|0
1759890900000|2025-10-08 02:35:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759891200000|2025-10-08 02:40:00|6.44|5.64|6.44|5.64|6.44|5.64|6.44|5.64|0
1759891500000|2025-10-08 02:45:00|6.43|5.63|6.42|5.62|6.44|5.64|6.42|5.62|0
1759891800000|2025-10-08 02:50:00|6.43|5.63|6.42|5.62|6.43|5.63|6.42|5.62|0
1759892100000|2025-10-08 02:55:00|6.43|5.63|6.43|5.63|6.44|5.64|6.43|5.63|0
1759892400000|2025-10-08 03:00:00|6.44|5.64|6.43|5.63|6.44|5.64|6.43|5.63|0
1759892700000|2025-10-08 03:05:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1759893000000|2025-10-08 03:10:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1759893300000|2025-10-08 03:15:00|6.42|5.62|6.42|5.62|6.43|5.63|6.42|5.62|0
1759893600000|2025-10-08 03:20:00|6.43|5.63|6.43|5.63|6.43|5.63|6.42|5.62|0
1759893900000|2025-10-08 03:25:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1759894200000|2025-10-08 03:30:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1759894500000|2025-10-08 03:35:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1759894800000|2025-10-08 03:40:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1759895100000|2025-10-08 03:45:00|6.42|5.62|6.44|5.64|6.44|5.64|6.42|5.62|0
1759895400000|2025-10-08 03:50:00|6.43|5.63|6.44|5.64|6.44|5.64|6.43|5.63|0
1759895700000|2025-10-08 03:55:00|6.43|5.63|6.43|5.63|6.43|5.63|6.42|5.62|0
1759896000000|2025-10-08 04:00:00|6.42|5.62|6.38|5.58|6.42|5.62|6.38|5.58|0
1759896300000|2025-10-08 04:05:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759896600000|2025-10-08 04:10:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759896900000|2025-10-08 04:15:00|6.39|5.59|6.38|5.58|6.39|5.59|6.38|5.58|0
1759897200000|2025-10-08 04:20:00|6.39|5.59|6.37|5.57|6.39|5.59|6.37|5.57|0
1759897500000|2025-10-08 04:25:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759897800000|2025-10-08 04:30:00|6.37|5.57|6.43|5.63|6.43|5.63|6.37|5.57|0
1759898100000|2025-10-08 04:35:00|6.42|5.62|6.43|5.63|6.44|5.64|6.42|5.62|0
1759898400000|2025-10-08 04:40:00|6.44|5.64|6.43|5.63|6.45|5.65|6.42|5.62|0
1759898700000|2025-10-08 04:45:00|6.42|5.62|6.43|5.63|6.44|5.64|6.42|5.62|0
1759899000000|2025-10-08 04:50:00|6.42|5.62|6.43|5.63|6.43|5.63|6.42|5.62|0
1759899600000|2025-10-08 05:00:00|6.44|5.64|6.44|5.64|6.44|5.64|6.43|5.63|0
1759899900000|2025-10-08 05:05:00|6.45|5.65|6.44|5.64|6.45|5.65|6.42|5.62|0
1759900200000|2025-10-08 05:10:00|6.45|5.65|6.48|5.68|6.49|5.69|6.43|5.63|0
1759900500000|2025-10-08 05:15:00|6.47|5.67|6.48|5.68|6.49|5.69|6.47|5.67|0
1759900800000|2025-10-08 05:20:00|6.47|5.67|6.43|5.63|6.48|5.68|6.42|5.62|0
1759901100000|2025-10-08 05:25:00|6.44|5.64|6.43|5.63|6.49|5.69|6.42|5.62|0
1759901400000|2025-10-08 05:30:00|6.48|5.68|6.48|5.68|6.49|5.69|6.47|5.67|0
1759901700000|2025-10-08 05:35:00|6.49|5.69|6.48|5.68|6.49|5.69|6.47|5.67|0
1759902000000|2025-10-08 05:40:00|6.47|5.67|6.48|5.68|6.49|5.69|6.47|5.67|0
1759902300000|2025-10-08 05:45:00|6.49|5.69|6.49|5.69|6.49|5.69|6.48|5.68|0
1759902600000|2025-10-08 05:50:00|6.48|5.68|6.49|5.69|6.49|5.69|6.47|5.67|0
1759902900000|2025-10-08 05:55:00|6.48|5.68|6.49|5.69|6.49|5.69|6.47|5.67|0
1759903200000|2025-10-08 06:00:00|6.48|5.68|6.48|5.68|6.49|5.69|6.47|5.67|0
1759903500000|2025-10-08 06:05:00|6.49|5.69|6.49|5.69|6.53|5.73|6.47|5.67|0
1759903800000|2025-10-08 06:10:00|6.5|5.7|6.48|5.68|6.5|5.7|6.47|5.67|0
1759904100000|2025-10-08 06:15:00|6.49|5.69|6.48|5.68|6.49|5.69|6.47|5.67|0
1759904400000|2025-10-08 06:20:00|6.49|5.69|6.49|5.69|6.5|5.7|6.48|5.68|0
1759904700000|2025-10-08 06:25:00|6.48|5.68|6.48|5.68|6.49|5.69|6.48|5.68|0
1759905000000|2025-10-08 06:30:00|6.49|5.69|6.48|5.68|6.5|5.7|6.47|5.67|0
1759905300000|2025-10-08 06:35:00|6.49|5.69|6.48|5.68|6.49|5.69|6.48|5.68|0
1759905600000|2025-10-08 06:40:00|6.47|5.67|6.47|5.67|6.49|5.69|6.47|5.67|0
1759905900000|2025-10-08 06:45:00|6.48|5.68|6.48|5.68|6.49|5.69|6.47|5.67|0
1759906200000|2025-10-08 06:50:00|6.47|5.67|6.48|5.68|6.49|5.69|6.47|5.67|0
1759906500000|2025-10-08 06:55:00|6.47|5.67|6.39|5.59|6.48|5.68|6.38|5.58|0
1759906800000|2025-10-08 07:00:00|6.38|5.58|6.37|5.57|6.4|5.6|6.37|5.57|0
1759907100000|2025-10-08 07:05:00|6.38|5.58|6.37|5.57|6.4|5.6|6.37|5.57|0
1759907400000|2025-10-08 07:10:00|6.38|5.58|6.38|5.58|6.4|5.6|6.36|5.56|0
1759907700000|2025-10-08 07:15:00|6.37|5.57|6.37|5.57|6.4|5.6|6.36|5.56|0
1759908000000|2025-10-08 07:20:00|6.38|5.58|6.37|5.57|6.39|5.59|6.36|5.56|0
1759908300000|2025-10-08 07:25:00|6.36|5.56|6.37|5.57|6.39|5.59|6.32|5.52|0
1759908600000|2025-10-08 07:30:00|6.38|5.58|6.38|5.58|6.39|5.59|6.37|5.57|0
1759908900000|2025-10-08 07:35:00|6.37|5.57|6.28|5.48|6.38|5.58|6.28|5.48|0
1759909200000|2025-10-08 07:40:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759909500000|2025-10-08 07:45:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759909800000|2025-10-08 07:50:00|6.27|5.47|6.29|5.49|6.29|5.49|6.26|5.46|0
1759910100000|2025-10-08 07:55:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759910400000|2025-10-08 08:00:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1759910700000|2025-10-08 08:05:00|6.29|5.49|6.29|5.49|6.29|5.49|6.28|5.48|0
1759911000000|2025-10-08 08:10:00|6.28|5.48|6.29|5.49|6.29|5.49|6.27|5.47|0
1759911300000|2025-10-08 08:15:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759911600000|2025-10-08 08:20:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759911900000|2025-10-08 08:25:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759912200000|2025-10-08 08:30:00|6.27|5.47|6.28|5.48|6.29|5.49|6.23|5.43|0
1759912500000|2025-10-08 08:35:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759912800000|2025-10-08 08:40:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759913100000|2025-10-08 08:45:00|6.27|5.47|6.24|5.44|6.27|5.47|6.22|5.42|0
1759913400000|2025-10-08 08:50:00|6.23|5.43|6.23|5.43|6.24|5.44|6.22|5.42|0
1759913700000|2025-10-08 08:55:00|6.24|5.44|6.28|5.48|6.34|5.54|6.24|5.44|0
1759914000000|2025-10-08 09:00:00|6.27|5.47|6.27|5.47|6.29|5.49|6.27|5.47|0
1759914300000|2025-10-08 09:05:00|6.28|5.48|6.28|5.48|6.28|5.48|6.27|5.47|0
1759914600000|2025-10-08 09:10:00|6.29|5.49|6.28|5.48|6.29|5.49|6.28|5.48|0
1759914900000|2025-10-08 09:15:00|6.27|5.47|6.28|5.48|6.3|5.5|6.27|5.47|0
1759915200000|2025-10-08 09:20:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759915500000|2025-10-08 09:25:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759915800000|2025-10-08 09:30:00|6.29|5.49|6.28|5.48|6.29|5.49|6.27|5.47|0
1759916100000|2025-10-08 09:35:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759916400000|2025-10-08 09:40:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1759916700000|2025-10-08 09:45:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759917000000|2025-10-08 09:50:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759917300000|2025-10-08 09:55:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759917600000|2025-10-08 10:00:00|6.29|5.49|6.27|5.47|6.29|5.49|6.27|5.47|0
1759917900000|2025-10-08 10:05:00|6.28|5.48|6.28|5.48|6.3|5.5|6.27|5.47|0
1759918200000|2025-10-08 10:10:00|6.29|5.49|6.28|5.48|6.38|5.58|6.27|5.47|0
1759918500000|2025-10-08 10:15:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759918800000|2025-10-08 10:20:00|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1759919100000|2025-10-08 10:25:00|6.28|5.48|6.29|5.49|6.29|5.49|6.27|5.47|0
1759919400000|2025-10-08 10:30:00|6.28|5.48|6.28|5.48|6.28|5.48|6.27|5.47|0
1759919700000|2025-10-08 10:35:00|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1759920000000|2025-10-08 10:40:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759920300000|2025-10-08 10:45:00|6.23|5.43|6.18|5.38|6.23|5.43|6.17|5.37|0
1759920600000|2025-10-08 10:50:00|6.17|5.37|6.13|5.33|6.19|5.39|6.13|5.33|0
1759920900000|2025-10-08 10:55:00|6.12|5.32|6.09|5.29|6.13|5.33|6.07|5.27|0
1759921200000|2025-10-08 11:00:00|6.08|5.28|6.08|5.28|6.09|5.29|6.07|5.27|0
1759921500000|2025-10-08 11:05:00|6.07|5.27|6.09|5.29|6.09|5.29|6.07|5.27|0
1759921800000|2025-10-08 11:10:00|6.08|5.28|6.09|5.29|6.09|5.29|6.08|5.28|0
1759922100000|2025-10-08 11:15:00|6.1|5.3|6.13|5.33|6.14|5.34|6.07|5.27|0
1759922400000|2025-10-08 11:20:00|6.14|5.34|6.13|5.33|6.15|5.35|6.12|5.32|0
1759922700000|2025-10-08 11:25:00|6.14|5.34|6.19|5.39|6.19|5.39|6.13|5.33|0
1759923000000|2025-10-08 11:30:00|6.18|5.38|6.18|5.38|6.19|5.39|6.17|5.37|0
1759923300000|2025-10-08 11:35:00|6.17|5.37|6.18|5.38|6.19|5.39|6.17|5.37|0
1759923600000|2025-10-08 11:40:00|6.17|5.37|6.23|5.43|6.23|5.43|6.17|5.37|0
1759923900000|2025-10-08 11:45:00|6.24|5.44|6.17|5.37|6.24|5.44|6.17|5.37|0
1759924200000|2025-10-08 11:50:00|6.18|5.38|6.17|5.37|6.19|5.39|6.17|5.37|0
1759924500000|2025-10-08 11:55:00|6.18|5.38|6.24|5.44|6.24|5.44|6.17|5.37|0
1759924800000|2025-10-08 12:00:00|6.23|5.43|6.23|5.43|6.25|5.45|6.23|5.43|0
1759925100000|2025-10-08 12:05:00|6.24|5.44|6.28|5.48|6.29|5.49|6.23|5.43|0
1759925400000|2025-10-08 12:10:00|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1759925700000|2025-10-08 12:15:00|6.33|5.53|6.28|5.48|6.35|5.55|6.27|5.47|0
1759926000000|2025-10-08 12:20:00|6.29|5.49|6.29|5.49|6.29|5.49|6.27|5.47|0
1759926300000|2025-10-08 12:25:00|6.3|5.5|6.28|5.48|6.3|5.5|6.27|5.47|0
1759926600000|2025-10-08 12:30:00|6.27|5.47|6.34|5.54|6.38|5.58|6.27|5.47|0
1759926900000|2025-10-08 12:35:00|6.33|5.53|6.32|5.52|6.35|5.55|6.32|5.52|0
1759927200000|2025-10-08 12:40:00|6.33|5.53|6.33|5.53|6.34|5.54|6.32|5.52|0
1759927500000|2025-10-08 12:45:00|6.34|5.54|6.32|5.52|6.34|5.54|6.32|5.52|0
1759927800000|2025-10-08 12:50:00|6.28|5.48|6.27|5.47|6.29|5.49|6.27|5.47|0
1759928100000|2025-10-08 12:55:00|6.28|5.48|6.28|5.48|6.29|5.49|6.27|5.47|0
1759928400000|2025-10-08 13:00:00|6.29|5.49|6.28|5.48|6.3|5.5|6.27|5.47|0
1759928700000|2025-10-08 13:05:00|6.27|5.47|6.28|5.48|6.29|5.49|6.27|5.47|0
1759929000000|2025-10-08 13:10:00|6.27|5.47|6.28|5.48|6.28|5.48|6.27|5.47|0
1759929300000|2025-10-08 13:15:00|6.27|5.47|6.27|5.47|6.28|5.48|6.22|5.42|0
1759929600000|2025-10-08 13:20:00|6.28|5.48|6.23|5.43|6.28|5.48|6.22|5.42|0
1759929900000|2025-10-08 13:25:00|6.22|5.42|6.22|5.42|6.22|5.42|6.22|5.42|0
1759930200000|2025-10-08 13:30:00|6.24|5.44|6.23|5.43|6.27|5.47|6.2|5.4|0
1759930500000|2025-10-08 13:35:00|6.25|5.45|6.26|5.46|6.35|5.55|6.22|5.42|0
1759930800000|2025-10-08 13:40:00|6.22|5.42|6.32|5.52|6.36|5.56|6.22|5.42|0
1759931100000|2025-10-08 13:45:00|6.31|5.51|6.24|5.44|6.35|5.55|6.21|5.41|0
1759931400000|2025-10-08 13:50:00|6.25|5.45|6.33|5.53|6.36|5.56|6.23|5.43|0
1759931700000|2025-10-08 13:55:00|6.32|5.52|6.25|5.45|6.35|5.55|6.21|5.41|0
1759932000000|2025-10-08 14:00:00|6.23|5.43|6.13|5.33|6.25|5.45|4.08|3.28|0
1759932300000|2025-10-08 14:05:00|6.14|5.34|6.09|5.29|6.15|5.35|6.07|5.27|0
1759932600000|2025-10-08 14:10:00|6.08|5.28|6.02|5.22|6.08|5.28|5.99|5.19|0
1759932900000|2025-10-08 14:15:00|6.03|5.23|6.02|5.22|6.06|5.26|6.02|5.22|0
1759933200000|2025-10-08 14:20:00|6.03|5.23|6.09|5.29|6.14|5.34|6.02|5.22|0
1759933500000|2025-10-08 14:25:00|6.08|5.28|6.03|5.23|6.1|5.3|5.98|5.18|0
1759933800000|2025-10-08 14:30:00|6.02|5.22|6.03|5.23|6.05|5.25|5.98|5.18|0
1759934100000|2025-10-08 14:35:00|6.04|5.24|6.03|5.23|6.05|5.25|6.01|5.21|0
1759934400000|2025-10-08 14:40:00|5.99|5.19|6.03|5.23|6.05|5.25|5.98|5.18|0
1759934700000|2025-10-08 14:45:00|6.04|5.24|6.03|5.23|6.06|5.26|6.02|5.22|0
1759935000000|2025-10-08 14:50:00|6.04|5.24|6.01|5.21|6.05|5.25|6.01|5.21|0
1759935300000|2025-10-08 14:55:00|6.04|5.24|5.98|5.18|6.05|5.25|5.98|5.18|0
1759935600000|2025-10-08 15:00:00|5.99|5.19|5.93|5.13|5.99|5.19|5.92|5.12|0
1759935900000|2025-10-08 15:05:00|5.94|5.14|5.93|5.13|5.95|5.15|5.92|5.12|0
1759936200000|2025-10-08 15:10:00|5.92|5.12|5.88|5.08|5.94|5.14|5.88|5.08|0
1759936500000|2025-10-08 15:15:00|5.89|5.09|5.92|5.12|5.95|5.15|5.88|5.08|0
1759936800000|2025-10-08 15:20:00|5.93|5.13|5.88|5.08|5.93|5.13|5.87|5.07|0
1759937100000|2025-10-08 15:25:00|5.89|5.09|5.84|5.04|5.89|5.09|5.81|5.01|0
1759937400000|2025-10-08 15:30:00|5.83|5.03|5.92|5.12|5.94|5.14|5.83|5.03|0
1759937700000|2025-10-08 15:35:00|5.93|5.13|5.83|5.03|5.94|5.14|5.82|5.02|0
1759938000000|2025-10-08 15:40:00|5.84|5.04|5.84|5.04|5.89|5.09|5.82|5.02|0
1759938300000|2025-10-08 15:45:00|5.83|5.03|5.93|5.13|5.94|5.14|5.83|5.03|0
1759938600000|2025-10-08 15:50:00|5.92|5.12|5.93|5.13|5.94|5.14|5.88|5.08|0
1759938900000|2025-10-08 15:55:00|5.94|5.14|5.93|5.13|5.95|5.15|5.92|5.12|0
1759939200000|2025-10-08 16:00:00|5.94|5.14|5.93|5.13|5.94|5.14|5.92|5.12|0
1759939500000|2025-10-08 16:05:00|5.94|5.14|5.93|5.13|5.94|5.14|5.92|5.12|0
1759939800000|2025-10-08 16:10:00|5.92|5.12|5.93|5.13|5.94|5.14|5.92|5.12|0
1759940100000|2025-10-08 16:15:00|5.94|5.14|5.94|5.14|5.94|5.14|5.92|5.12|0
1759940400000|2025-10-08 16:20:00|5.93|5.13|5.93|5.13|5.94|5.14|5.92|5.12|0
1759940700000|2025-10-08 16:25:00|5.94|5.14|5.94|5.14|5.95|5.15|5.92|5.12|0
1759941000000|2025-10-08 16:30:00|5.93|5.13|5.93|5.13|5.94|5.14|5.92|5.12|0
1759941300000|2025-10-08 16:35:00|5.94|5.14|5.94|5.14|5.94|5.14|5.93|5.13|0
1759941600000|2025-10-08 16:40:00|5.93|5.13|5.93|5.13|5.95|5.15|5.93|5.13|0
1759941900000|2025-10-08 16:45:00|5.94|5.14|5.94|5.14|5.95|5.15|5.93|5.13|0
1759942200000|2025-10-08 16:50:00|5.93|5.13|5.93|5.13|5.94|5.14|5.92|5.12|0
1759942500000|2025-10-08 16:55:00|5.92|5.12|5.93|5.13|5.94|5.14|5.92|5.12|0
1759942800000|2025-10-08 17:00:00|5.94|5.14|5.94|5.14|5.94|5.14|5.92|5.12|0
1759943100000|2025-10-08 17:05:00|5.95|5.15|5.88|5.08|5.95|5.15|5.88|5.08|0
1759943400000|2025-10-08 17:10:00|5.89|5.09|5.88|5.08|5.93|5.13|5.87|5.07|0
1759943700000|2025-10-08 17:15:00|5.87|5.07|5.84|5.04|5.89|5.09|5.82|5.02|0
1759944000000|2025-10-08 17:20:00|5.83|5.03|5.83|5.03|5.84|5.04|5.82|5.02|0
1759944300000|2025-10-08 17:25:00|5.82|5.02|5.83|5.03|5.85|5.05|5.82|5.02|0
1759944600000|2025-10-08 17:30:00|5.82|5.02|5.83|5.03|5.84|5.04|5.82|5.02|0
1759944900000|2025-10-08 17:35:00|5.84|5.04|5.84|5.04|5.84|5.04|5.83|5.03|0
1759945200000|2025-10-08 17:40:00|5.85|5.05|5.83|5.03|5.85|5.05|5.83|5.03|0
1759945500000|2025-10-08 17:45:00|5.84|5.04|5.83|5.03|5.84|5.04|5.81|5.01|0
1759945800000|2025-10-08 17:50:00|5.84|5.04|5.83|5.03|5.85|5.05|5.83|5.03|0
1759946100000|2025-10-08 17:55:00|5.84|5.04|5.83|5.03|5.85|5.05|5.82|5.02|0
1759946400000|2025-10-08 18:00:00|5.82|5.02|5.83|5.03|5.85|5.05|5.82|5.02|0
1759946700000|2025-10-08 18:05:00|5.84|5.04|5.83|5.03|5.85|5.05|5.82|5.02|0
1759947000000|2025-10-08 18:10:00|5.84|5.04|5.8|5|5.84|5.04|5.77|4.97|0
1759947300000|2025-10-08 18:15:00|5.79|4.99|5.83|5.03|5.84|5.04|5.77|4.97|0
1759947600000|2025-10-08 18:20:00|5.82|5.02|5.84|5.04|5.93|5.13|5.82|5.02|0
1759947900000|2025-10-08 18:25:00|5.85|5.05|5.93|5.13|5.94|5.14|5.83|5.03|0
1759948200000|2025-10-08 18:30:00|5.94|5.14|5.93|5.13|5.95|5.15|5.92|5.12|0
1759948500000|2025-10-08 18:35:00|5.94|5.14|5.95|5.15|5.95|5.15|5.92|5.12|0
1759948800000|2025-10-08 18:40:00|5.94|5.14|5.94|5.14|5.95|5.15|5.92|5.12|0
1759949100000|2025-10-08 18:45:00|5.95|5.15|5.94|5.14|5.95|5.15|5.92|5.12|0
1759949400000|2025-10-08 18:50:00|5.93|5.13|5.95|5.15|5.95|5.15|5.92|5.12|0
1759949700000|2025-10-08 18:55:00|5.94|5.14|5.94|5.14|5.94|5.14|5.92|5.12|0
1759950000000|2025-10-08 19:00:00|5.93|5.13|5.93|5.13|5.95|5.15|5.91|5.11|0
1759950300000|2025-10-08 19:05:00|5.94|5.14|5.93|5.13|5.95|5.15|5.93|5.13|0
1759950600000|2025-10-08 19:10:00|5.92|5.12|5.88|5.08|5.95|5.15|5.88|5.08|0
1759950900000|2025-10-08 19:15:00|5.87|5.07|5.82|5.02|5.89|5.09|5.82|5.02|0
1759951200000|2025-10-08 19:20:00|5.83|5.03|5.83|5.03|5.85|5.05|5.82|5.02|0
1759951500000|2025-10-08 19:25:00|5.84|5.04|5.83|5.03|5.84|5.04|5.83|5.03|0
1759951800000|2025-10-08 19:30:00|5.84|5.04|5.84|5.04|5.84|5.04|5.82|5.02|0
1759952100000|2025-10-08 19:35:00|5.83|5.03|5.83|5.03|5.85|5.05|5.83|5.03|0
1759952400000|2025-10-08 19:40:00|5.84|5.04|5.83|5.03|5.85|5.05|5.82|5.02|0
1759952700000|2025-10-08 19:45:00|5.84|5.04|5.82|5.02|5.84|5.04|5.73|4.93|0
1759953000000|2025-10-08 19:50:00|5.83|5.03|5.73|4.93|5.84|5.04|5.72|4.92|0
1759953300000|2025-10-08 19:55:00|5.74|4.94|5.82|5.02|5.83|5.03|5.72|4.92|0
1759953600000|2025-10-08 20:00:00|5.83|5.03|5.83|5.03|5.85|5.05|5.82|5.02|0
1759953900000|2025-10-08 20:05:00|5.84|5.04|5.84|5.04|5.84|5.04|5.83|5.03|0
1759954200000|2025-10-08 20:10:00|5.83|5.03|5.78|4.98|5.84|5.04|5.77|4.97|0
1759954500000|2025-10-08 20:15:00|5.84|5.04|5.78|4.98|5.84|5.04|5.77|4.97|0
1759954800000|2025-10-08 20:20:00|5.77|4.97|5.84|5.04|5.84|5.04|5.77|4.97|0
1759955100000|2025-10-08 20:25:00|5.83|5.03|5.79|4.99|5.84|5.04|5.78|4.98|0
1759955400000|2025-10-08 20:30:00|5.78|4.98|5.78|4.98|5.8|5|5.78|4.98|0
1759955700000|2025-10-08 20:35:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759956000000|2025-10-08 20:40:00|5.79|4.99|5.78|4.98|5.79|4.99|5.77|4.97|0
1759956300000|2025-10-08 20:45:00|5.79|4.99|5.78|4.98|5.8|5|5.78|4.98|0
1759956600000|2025-10-08 20:50:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759956900000|2025-10-08 20:55:00|6.13|4.63|6.14|4.64|6.15|4.65|6.12|4.62|0
1759957200000|2025-10-08 21:00:00|6.13|4.63|6.13|4.63|6.13|4.63|6.13|4.63|0
1759957800000|2025-10-08 21:10:00|6.14|4.64|6.14|4.64|6.14|4.64|6.13|4.63|0
1759958400000|2025-10-08 21:20:00|6.15|4.65|6.15|4.65|6.15|4.65|6.14|4.64|0
1759958700000|2025-10-08 21:25:00|6.16|4.66|6.15|4.65|6.16|4.66|6.15|4.65|0
1759959000000|2025-10-08 21:30:00|6.14|4.64|6.14|4.64|6.14|4.64|6.14|4.64|0
1759960800000|2025-10-08 22:00:00|6.12|4.62|6.11|4.61|6.14|4.64|6.1|4.6|0
1759961100000|2025-10-08 22:05:00|6.1|4.6|6.09|4.59|6.11|4.61|6.09|4.59|0
1759961400000|2025-10-08 22:10:00|6.08|4.58|6.08|4.58|6.1|4.6|6.08|4.58|0
1759961700000|2025-10-08 22:15:00|6.09|4.59|6.1|4.6|6.11|4.61|6.08|4.58|0
1759962000000|2025-10-08 22:20:00|6.09|4.59|6.09|4.59|6.09|4.59|6.08|4.58|0
1759962300000|2025-10-08 22:25:00|6.08|4.58|6.08|4.58|6.09|4.59|6.07|4.57|0
1759962600000|2025-10-08 22:30:00|6.09|4.59|6.09|4.59|6.1|4.6|6.09|4.59|0
1759962900000|2025-10-08 22:35:00|6.08|4.58|6.08|4.58|6.09|4.59|6.08|4.58|0
1759963200000|2025-10-08 22:40:00|6.07|4.57|6.08|4.58|6.08|4.58|6.07|4.57|0
1759963800000|2025-10-08 22:50:00|6.07|4.57|6.08|4.58|6.08|4.58|6.07|4.57|0
1759964100000|2025-10-08 22:55:00|6.07|4.57|6.07|4.57|6.08|4.58|6.07|4.57|0
1759964400000|2025-10-08 23:00:00|6.08|4.58|6.08|4.58|6.08|4.58|6.08|4.58|0
1759964700000|2025-10-08 23:05:00|6.09|4.59|6.07|4.57|6.09|4.59|6.07|4.57|0
1759965000000|2025-10-08 23:10:00|6.08|4.58|6.05|4.55|6.08|4.58|6.05|4.55|0
1759965300000|2025-10-08 23:15:00|6.04|4.54|6.02|4.52|6.04|4.54|6.01|4.51|0
1759965600000|2025-10-08 23:20:00|6.03|4.53|6.02|4.52|6.03|4.53|6.02|4.52|0
1759965900000|2025-10-08 23:25:00|6.03|4.53|6.02|4.52|6.03|4.53|6.01|4.51|0
1759966200000|2025-10-08 23:30:00|6.01|4.51|6.01|4.51|6.03|4.53|6.01|4.51|0
1759966500000|2025-10-08 23:35:00|6.02|4.52|6.02|4.52|6.03|4.53|6.01|4.51|0
1759966800000|2025-10-08 23:40:00|6.03|4.53|6.03|4.53|6.03|4.53|6.02|4.52|0
1759967100000|2025-10-08 23:45:00|6.02|4.52|6.02|4.52|6.03|4.53|6.02|4.52|0
1759967400000|2025-10-08 23:50:00|6.03|4.53|6.04|4.54|6.04|4.54|6.02|4.52|0
1759967700000|2025-10-08 23:55:00|6.03|4.53|6.04|4.54|6.05|4.55|6.03|4.53|0
1759968000000|2025-10-09 00:00:00|6.05|4.55|6.06|4.56|6.07|4.57|6.05|4.55|0
1759968300000|2025-10-09 00:05:00|6.05|4.55|6.06|4.56|6.08|4.58|6.05|4.55|0
1759968600000|2025-10-09 00:10:00|6.05|4.55|6.06|4.56|6.07|4.57|6.05|4.55|0
1759968900000|2025-10-09 00:15:00|5.71|4.91|5.68|4.88|5.71|4.91|5.68|4.88|0
1759969200000|2025-10-09 00:20:00|5.69|4.89|5.68|4.88|5.7|4.9|5.67|4.87|0
1759969500000|2025-10-09 00:25:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1759969800000|2025-10-09 00:30:00|5.69|4.89|5.73|4.93|5.73|4.93|5.68|4.88|0
1759970100000|2025-10-09 00:35:00|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1759970400000|2025-10-09 00:40:00|5.72|4.92|5.68|4.88|5.74|4.94|5.68|4.88|0
1759970700000|2025-10-09 00:45:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1759971000000|2025-10-09 00:50:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1759971300000|2025-10-09 00:55:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1759971600000|2025-10-09 01:00:00|5.69|4.89|5.69|4.89|5.7|4.9|5.67|4.87|0
1759971900000|2025-10-09 01:05:00|5.68|4.88|5.69|4.89|5.7|4.9|5.68|4.88|0
1759972200000|2025-10-09 01:10:00|5.68|4.88|5.69|4.89|5.71|4.91|5.68|4.88|0
1759972500000|2025-10-09 01:15:00|5.7|4.9|6.08|4.58|6.09|4.99|5.68|4.58|0
1759972800000|2025-10-09 01:20:00|6.07|4.57|6.07|4.57|6.07|4.57|6.07|4.57|0
1759973100000|2025-10-09 01:25:00|6.06|4.56|6.05|4.55|6.07|4.57|6.05|4.55|0
1759973400000|2025-10-09 01:30:00|6.06|4.56|6.09|4.59|6.1|4.6|6.06|4.56|0
1759973700000|2025-10-09 01:35:00|6.08|4.58|6.09|4.59|6.1|4.6|6.08|4.58|0
1759974000000|2025-10-09 01:40:00|6.1|4.6|6.08|4.58|6.1|4.6|6.08|4.58|0
1759974300000|2025-10-09 01:45:00|6.14|4.64|6.14|4.64|6.14|4.64|6.12|4.62|0
1759974600000|2025-10-09 01:50:00|6.13|4.63|6.14|4.64|6.14|4.64|6.13|4.63|0
1759974900000|2025-10-09 01:55:00|6.13|4.63|6.14|4.64|6.14|4.64|6.13|4.63|0
1759975200000|2025-10-09 02:00:00|6.15|4.65|6.14|4.64|6.15|4.65|6.13|4.63|0
1759975500000|2025-10-09 02:05:00|6.15|4.65|6.13|4.63|6.15|4.65|6.13|4.63|0
1759975800000|2025-10-09 02:10:00|6.12|4.62|6.13|4.63|6.14|4.64|6.12|4.62|0
1759976100000|2025-10-09 02:15:00|6.14|4.64|6.14|4.64|6.14|4.64|6.13|4.63|0
1759976400000|2025-10-09 02:20:00|6.13|4.63|6.12|4.62|6.14|4.64|6.12|4.62|0
1759976700000|2025-10-09 02:25:00|6.13|4.63|6.13|4.63|6.14|4.64|6.12|4.62|0
1759977000000|2025-10-09 02:30:00|5.78|4.98|5.78|4.98|5.78|4.98|5.77|4.97|0
1759977300000|2025-10-09 02:35:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759977600000|2025-10-09 02:40:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759977900000|2025-10-09 02:45:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759978200000|2025-10-09 02:50:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759978500000|2025-10-09 02:55:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759978800000|2025-10-09 03:00:00|5.77|4.97|5.83|5.03|5.84|5.04|5.77|4.97|0
1759979100000|2025-10-09 03:05:00|5.82|5.02|5.83|5.03|5.83|5.03|5.82|5.02|0
1759979700000|2025-10-09 03:15:00|5.84|5.04|5.83|5.03|5.84|5.04|5.83|5.03|0
1759980000000|2025-10-09 03:20:00|5.84|5.04|5.73|4.93|5.84|5.04|5.72|4.92|0
1759980300000|2025-10-09 03:25:00|5.74|4.94|5.79|4.99|5.8|5|5.74|4.94|0
1759980600000|2025-10-09 03:30:00|5.78|4.98|5.78|4.98|5.79|4.99|5.78|4.98|0
1759980900000|2025-10-09 03:35:00|5.77|4.97|5.78|4.98|5.78|4.98|5.77|4.97|0
1759981200000|2025-10-09 03:40:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759981500000|2025-10-09 03:45:00|5.79|4.99|5.79|4.99|5.8|5|5.77|4.97|0
1759981800000|2025-10-09 03:50:00|5.78|4.98|5.79|4.99|5.79|4.99|5.78|4.98|0
1759982100000|2025-10-09 03:55:00|5.78|4.98|5.78|4.98|5.79|4.99|5.77|4.97|0
1759982400000|2025-10-09 04:00:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759982700000|2025-10-09 04:05:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759983000000|2025-10-09 04:10:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1759983300000|2025-10-09 04:15:00|5.79|4.99|5.78|4.98|5.79|4.99|5.77|4.97|0
1759983600000|2025-10-09 04:20:00|5.79|4.99|5.73|4.93|5.79|4.99|5.73|4.93|0
1759983900000|2025-10-09 04:25:00|5.72|4.92|5.73|4.93|5.73|4.93|5.72|4.92|0
1759984200000|2025-10-09 04:30:00|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1759984500000|2025-10-09 04:35:00|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1759984800000|2025-10-09 04:40:00|5.72|4.92|5.73|4.93|5.74|4.94|5.72|4.92|0
1759985700000|2025-10-09 04:55:00|5.72|4.92|5.73|4.93|5.73|4.93|5.72|4.92|0
1759986000000|2025-10-09 05:00:00|5.74|4.94|5.73|4.93|5.74|4.94|5.72|4.92|0
1759986300000|2025-10-09 05:05:00|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1759986600000|2025-10-09 05:10:00|5.72|4.92|5.73|4.93|5.74|4.94|5.72|4.92|0
1759986900000|2025-10-09 05:15:00|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1759987200000|2025-10-09 05:20:00|5.73|4.93|5.73|4.93|5.73|4.93|5.73|4.93|0
1759987500000|2025-10-09 05:25:00|5.72|4.92|5.73|4.93|5.73|4.93|5.71|4.91|0
1759987800000|2025-10-09 05:30:00|5.72|4.92|5.68|4.88|5.72|4.92|5.67|4.87|0
1759988100000|2025-10-09 05:35:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1759988400000|2025-10-09 05:40:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1759988700000|2025-10-09 05:45:00|5.7|4.9|5.69|4.89|5.7|4.9|5.69|4.89|0
1759989000000|2025-10-09 05:50:00|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1759989300000|2025-10-09 05:55:00|5.68|4.88|5.67|4.87|5.69|4.89|5.67|4.87|0
1759989600000|2025-10-09 06:00:00|5.68|4.88|5.68|4.88|5.68|4.88|5.67|4.87|0
1759989900000|2025-10-09 06:05:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1759990200000|2025-10-09 06:10:00|5.67|4.87|5.62|4.82|5.68|4.88|5.62|4.82|0
1759990500000|2025-10-09 06:15:00|5.63|4.83|5.69|4.89|5.69|4.89|5.62|4.82|0
1759990800000|2025-10-09 06:20:00|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1759991100000|2025-10-09 06:25:00|5.69|4.89|5.68|4.88|5.7|4.9|5.68|4.88|0
1759991400000|2025-10-09 06:30:00|5.69|4.89|5.7|4.9|5.7|4.9|5.67|4.87|0
1759991700000|2025-10-09 06:35:00|5.69|4.89|5.69|4.89|5.7|4.9|5.68|4.88|0
1759992000000|2025-10-09 06:40:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1759992300000|2025-10-09 06:45:00|5.69|4.89|5.68|4.88|5.7|4.9|5.68|4.88|0
1759992600000|2025-10-09 06:50:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1759992900000|2025-10-09 06:55:00|5.69|4.89|5.78|4.98|5.79|4.99|5.67|4.87|0
1759993200000|2025-10-09 07:00:00|5.79|4.99|5.73|4.93|5.79|4.99|5.73|4.93|0
1759993500000|2025-10-09 07:05:00|5.74|4.94|5.73|4.93|5.74|4.94|5.72|4.92|0
1759993800000|2025-10-09 07:10:00|5.74|4.94|5.74|4.94|5.74|4.94|5.72|4.92|0
1759994100000|2025-10-09 07:15:00|5.75|4.95|5.72|4.92|5.75|4.95|5.72|4.92|0
1759994400000|2025-10-09 07:20:00|5.73|4.93|5.63|4.83|5.73|4.93|5.62|4.82|0
1759994700000|2025-10-09 07:25:00|5.64|4.84|5.63|4.83|5.64|4.84|5.62|4.82|0
1759995000000|2025-10-09 07:30:00|5.64|4.84|5.64|4.84|5.65|4.85|5.62|4.82|0
1759995300000|2025-10-09 07:35:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1759995600000|2025-10-09 07:40:00|5.68|4.88|5.68|4.88|5.69|4.89|5.63|4.83|0
1759995900000|2025-10-09 07:45:00|5.67|4.87|5.64|4.84|5.67|4.87|5.63|4.83|0
1759996200000|2025-10-09 07:50:00|5.63|4.83|5.63|4.83|5.64|4.84|5.62|4.82|0
1759996500000|2025-10-09 07:55:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1759996800000|2025-10-09 08:00:00|5.63|4.83|5.63|4.83|5.64|4.84|5.62|4.82|0
1759997100000|2025-10-09 08:05:00|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1759997400000|2025-10-09 08:10:00|5.64|4.84|5.64|4.84|5.65|4.85|5.63|4.83|0
1759997700000|2025-10-09 08:15:00|5.63|4.83|5.63|4.83|5.65|4.85|5.62|4.82|0
1759998000000|2025-10-09 08:20:00|5.62|4.82|5.63|4.83|5.64|4.84|5.62|4.82|0
1759998300000|2025-10-09 08:25:00|5.64|4.84|5.63|4.83|5.64|4.84|5.62|4.82|0
1759998600000|2025-10-09 08:30:00|5.64|4.84|5.64|4.84|5.65|4.85|5.63|4.83|0
1759998900000|2025-10-09 08:35:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1759999200000|2025-10-09 08:40:00|5.64|4.84|5.68|4.88|5.69|4.89|5.63|4.83|0
1759999500000|2025-10-09 08:45:00|5.69|4.89|5.64|4.84|5.69|4.89|5.63|4.83|0
1759999800000|2025-10-09 08:50:00|5.65|4.85|5.68|4.88|5.69|4.89|5.64|4.84|0
1760000100000|2025-10-09 08:55:00|5.67|4.87|5.68|4.88|5.69|4.89|5.67|4.87|0
1760000400000|2025-10-09 09:00:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1760000700000|2025-10-09 09:05:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760001000000|2025-10-09 09:10:00|5.69|4.89|5.63|4.83|5.69|4.89|5.63|4.83|0
1760001300000|2025-10-09 09:15:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760001600000|2025-10-09 09:20:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760001900000|2025-10-09 09:25:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1760002200000|2025-10-09 09:30:00|5.67|4.87|5.67|4.87|5.69|4.89|5.67|4.87|0
1760002500000|2025-10-09 09:35:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1760002800000|2025-10-09 09:40:00|5.64|4.84|5.64|4.84|5.65|4.85|5.64|4.84|0
1760003100000|2025-10-09 09:45:00|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1760003400000|2025-10-09 09:50:00|5.69|4.89|5.68|4.88|5.7|4.9|5.67|4.87|0
1760003700000|2025-10-09 09:55:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1760004000000|2025-10-09 10:00:00|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1760004300000|2025-10-09 10:05:00|5.67|4.87|5.68|4.88|5.69|4.89|5.67|4.87|0
1760004600000|2025-10-09 10:10:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760004900000|2025-10-09 10:15:00|5.67|4.87|5.67|4.87|5.67|4.87|5.67|4.87|0
1760005200000|2025-10-09 10:20:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760005500000|2025-10-09 10:25:00|5.73|4.93|5.75|4.95|5.75|4.95|5.73|4.93|0
1760005800000|2025-10-09 10:30:00|5.74|4.94|5.74|4.94|5.75|4.95|5.72|4.92|0
1760006100000|2025-10-09 10:35:00|5.73|4.93|5.73|4.93|5.74|4.94|5.72|4.92|0
1760006400000|2025-10-09 10:40:00|5.74|4.94|5.74|4.94|5.74|4.94|5.73|4.93|0
1760006700000|2025-10-09 10:45:00|5.73|4.93|5.74|4.94|5.74|4.94|5.73|4.93|0
1760007000000|2025-10-09 10:50:00|5.73|4.93|5.73|4.93|5.74|4.94|5.73|4.93|0
1760007300000|2025-10-09 10:55:00|5.72|4.92|5.74|4.94|5.74|4.94|5.72|4.92|0
1760007600000|2025-10-09 11:00:00|5.73|4.93|5.68|4.88|5.73|4.93|5.67|4.87|0
1760007900000|2025-10-09 11:05:00|5.69|4.89|5.69|4.89|5.69|4.89|5.67|4.87|0
1760008200000|2025-10-09 11:10:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760008500000|2025-10-09 11:15:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760008800000|2025-10-09 11:20:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760009100000|2025-10-09 11:25:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760009400000|2025-10-09 11:30:00|5.69|4.89|5.69|4.89|5.7|4.9|5.67|4.87|0
1760009700000|2025-10-09 11:35:00|5.7|4.9|5.67|4.87|5.7|4.9|5.67|4.87|0
1760010000000|2025-10-09 11:40:00|5.68|4.88|5.69|4.89|5.7|4.9|5.67|4.87|0
1760010300000|2025-10-09 11:45:00|5.7|4.9|5.67|4.87|5.7|4.9|5.67|4.87|0
1760010600000|2025-10-09 11:50:00|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1760010900000|2025-10-09 11:55:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1760011200000|2025-10-09 12:00:00|5.68|4.88|5.68|4.88|5.7|4.9|5.67|4.87|0
1760011500000|2025-10-09 12:05:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1760011800000|2025-10-09 12:10:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760012400000|2025-10-09 12:20:00|5.69|4.89|5.73|4.93|5.73|4.93|5.67|4.87|0
1760012700000|2025-10-09 12:25:00|5.68|4.88|5.68|4.88|5.68|4.88|5.67|4.87|0
1760013000000|2025-10-09 12:30:00|7.43|6.63|5.68|4.88|7.43|6.63|5.67|4.87|0
1760013300000|2025-10-09 12:35:00|5.67|4.87|5.69|4.89|5.69|4.89|5.66|4.86|0
1760013600000|2025-10-09 12:40:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760013900000|2025-10-09 12:45:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760014200000|2025-10-09 12:50:00|5.67|4.87|5.68|4.88|5.69|4.89|5.67|4.87|0
1760014500000|2025-10-09 12:55:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1760014800000|2025-10-09 13:00:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760015100000|2025-10-09 13:05:00|5.69|4.89|5.63|4.83|5.69|4.89|5.63|4.83|0
1760015400000|2025-10-09 13:10:00|5.64|4.84|5.68|4.88|5.69|4.89|5.63|4.83|0
1760015700000|2025-10-09 13:15:00|5.63|4.83|5.63|4.83|5.64|4.84|5.62|4.82|0
1760016000000|2025-10-09 13:20:00|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1760016300000|2025-10-09 13:25:00|5.62|4.82|5.62|4.82|5.62|4.82|5.62|4.82|0
1760016600000|2025-10-09 13:30:00|5.61|4.81|5.64|4.84|5.66|4.86|5.6|4.8|0
1760016900000|2025-10-09 13:35:00|5.62|4.82|5.64|4.84|5.65|4.85|5.62|4.82|0
1760017200000|2025-10-09 13:40:00|5.63|4.83|5.74|4.94|5.75|4.95|5.63|4.83|0
1760017500000|2025-10-09 13:45:00|5.75|4.95|5.63|4.83|5.76|4.96|5.62|4.82|0
1760017800000|2025-10-09 13:50:00|5.64|4.84|5.83|5.03|5.86|5.06|5.62|4.82|0
1760018100000|2025-10-09 13:55:00|5.82|5.02|5.84|5.04|5.93|5.13|5.81|5.01|0
1760018400000|2025-10-09 14:00:00|5.86|5.06|5.88|5.08|5.95|5.15|5.86|5.06|0
1760018700000|2025-10-09 14:05:00|5.89|5.09|5.82|5.02|5.89|5.09|5.81|5.01|0
1760019000000|2025-10-09 14:10:00|5.83|5.03|5.84|5.04|5.85|5.05|5.82|5.02|0
1760019300000|2025-10-09 14:15:00|5.85|5.05|5.88|5.08|5.94|5.14|5.83|5.03|0
1760019600000|2025-10-09 14:20:00|5.89|5.09|5.88|5.08|5.97|5.17|5.88|5.08|0
1760019900000|2025-10-09 14:25:00|5.89|5.09|5.93|5.13|5.95|5.15|5.88|5.08|0
1760020200000|2025-10-09 14:30:00|5.94|5.14|5.99|5.19|6.04|5.24|5.92|5.12|0
1760020500000|2025-10-09 14:35:00|5.98|5.18|6.02|5.22|6.06|5.26|5.97|5.17|0
1760020800000|2025-10-09 14:40:00|6.03|5.23|6.04|5.24|6.05|5.25|5.93|5.13|0
1760021100000|2025-10-09 14:45:00|6.03|5.23|6.02|5.22|6.13|5.33|6.01|5.21|0
1760021400000|2025-10-09 14:50:00|6.01|5.21|5.93|5.13|6.01|5.21|5.92|5.12|0
1760021700000|2025-10-09 14:55:00|5.94|5.14|5.88|5.08|5.95|5.15|5.83|5.03|0
1760022000000|2025-10-09 15:00:00|5.87|5.07|5.88|5.08|5.94|5.14|5.81|5.01|0
1760022300000|2025-10-09 15:05:00|5.87|5.07|5.83|5.03|5.94|5.14|5.83|5.03|0
1760022600000|2025-10-09 15:10:00|5.84|5.04|5.93|5.13|5.93|5.13|5.81|5.01|0
1760022900000|2025-10-09 15:15:00|5.92|5.12|5.83|5.03|5.93|5.13|5.81|5.01|0
1760023200000|2025-10-09 15:20:00|5.84|5.04|5.93|5.13|5.96|5.16|5.83|5.03|0
1760023500000|2025-10-09 15:25:00|5.92|5.12|5.94|5.14|5.98|5.18|5.91|5.11|0
1760023800000|2025-10-09 15:30:00|5.95|5.15|6.02|5.22|6.02|5.22|5.91|5.11|0
1760024100000|2025-10-09 15:35:00|6.03|5.23|5.94|5.14|6.05|5.25|5.91|5.11|0
1760024400000|2025-10-09 15:40:00|5.95|5.15|5.99|5.19|6.04|5.24|5.93|5.13|0
1760024700000|2025-10-09 15:45:00|5.98|5.18|5.87|5.07|5.99|5.19|5.87|5.07|0
1760025000000|2025-10-09 15:50:00|5.88|5.08|5.83|5.03|5.88|5.08|5.82|5.02|0
1760025300000|2025-10-09 15:55:00|5.82|5.02|5.84|5.04|5.86|5.06|5.82|5.02|0
1760025600000|2025-10-09 16:00:00|5.83|5.03|5.79|4.99|5.84|5.04|5.77|4.97|0
1760025900000|2025-10-09 16:05:00|5.83|5.03|5.84|5.04|5.85|5.05|5.82|5.02|0
1760026200000|2025-10-09 16:10:00|5.85|5.05|5.83|5.03|5.86|5.06|5.82|5.02|0
1760026500000|2025-10-09 16:15:00|5.84|5.04|5.84|5.04|5.86|5.06|5.81|5.01|0
1760026800000|2025-10-09 16:20:00|5.85|5.05|5.83|5.03|5.94|5.14|5.82|5.02|0
1760027100000|2025-10-09 16:25:00|5.82|5.02|5.83|5.03|5.86|5.06|5.81|5.01|0
1760027400000|2025-10-09 16:30:00|5.84|5.04|5.84|5.04|5.85|5.05|5.82|5.02|0
1760027700000|2025-10-09 16:35:00|5.83|5.03|5.84|5.04|5.86|5.06|5.82|5.02|0
1760028000000|2025-10-09 16:40:00|5.85|5.05|5.93|5.13|5.95|5.15|5.83|5.03|0
1760028300000|2025-10-09 16:45:00|5.92|5.12|5.93|5.13|5.95|5.15|5.91|5.11|0
1760028600000|2025-10-09 16:50:00|5.94|5.14|5.95|5.15|5.96|5.16|5.89|5.09|0
1760028900000|2025-10-09 16:55:00|5.96|5.16|6.1|5.3|6.14|5.34|5.96|5.16|0
1760029200000|2025-10-09 17:00:00|6.08|5.28|6.13|5.33|6.13|5.33|6.03|5.23|0
1760029500000|2025-10-09 17:05:00|6.12|5.32|6.09|5.29|6.16|5.36|6.07|5.27|0
1760029800000|2025-10-09 17:10:00|6.07|5.27|6.14|5.34|6.16|5.36|6.07|5.27|0
1760030100000|2025-10-09 17:15:00|6.13|5.33|6.19|5.39|6.19|5.39|6.12|5.32|0
1760030400000|2025-10-09 17:20:00|6.2|5.4|6.13|5.33|6.2|5.4|6.11|5.31|0
1760030700000|2025-10-09 17:25:00|6.12|5.32|6.23|5.43|6.27|5.47|6.12|5.32|0
1760031000000|2025-10-09 17:30:00|6.24|5.44|6.14|5.34|6.25|5.45|6.12|5.32|0
1760031300000|2025-10-09 17:35:00|6.13|5.33|6.04|5.24|6.18|5.38|6.03|5.23|0
1760031600000|2025-10-09 17:40:00|6.03|5.23|6.08|5.28|6.15|5.35|6.02|5.22|0
1760031900000|2025-10-09 17:45:00|6.09|5.29|6.03|5.23|6.09|5.29|6.02|5.22|0
1760032200000|2025-10-09 17:50:00|6.04|5.24|6.03|5.23|6.06|5.26|6.01|5.21|0
1760032500000|2025-10-09 17:55:00|6.04|5.24|6.03|5.23|6.05|5.25|6.02|5.22|0
1760032800000|2025-10-09 18:00:00|6.04|5.24|6.03|5.23|6.05|5.25|6.02|5.22|0
1760033100000|2025-10-09 18:05:00|6.04|5.24|6.08|5.28|6.14|5.34|6.03|5.23|0
1760033400000|2025-10-09 18:10:00|6.07|5.27|6.04|5.24|6.08|5.28|6.01|5.21|0
1760033700000|2025-10-09 18:15:00|6.03|5.23|6.03|5.23|6.04|5.24|5.98|5.18|0
1760034000000|2025-10-09 18:20:00|6.04|5.24|5.99|5.19|6.06|5.26|5.98|5.18|0
1760034300000|2025-10-09 18:25:00|5.98|5.18|5.99|5.19|6.04|5.24|5.93|5.13|0
1760034600000|2025-10-09 18:30:00|6.04|5.24|6.03|5.23|6.05|5.25|6.02|5.22|0
1760034900000|2025-10-09 18:35:00|6.02|5.22|5.99|5.19|6.05|5.25|5.93|5.13|0
1760035200000|2025-10-09 18:40:00|5.98|5.18|5.97|5.17|5.99|5.19|5.93|5.13|0
1760035500000|2025-10-09 18:45:00|5.98|5.18|5.93|5.13|6.04|5.24|5.93|5.13|0
1760035800000|2025-10-09 18:50:00|5.94|5.14|5.93|5.13|6.03|5.23|5.91|5.11|0
1760036100000|2025-10-09 18:55:00|5.94|5.14|5.94|5.14|5.95|5.15|5.92|5.12|0
1760036400000|2025-10-09 19:00:00|5.93|5.13|5.84|5.04|5.93|5.13|5.82|5.02|0
1760036700000|2025-10-09 19:05:00|5.83|5.03|5.83|5.03|5.84|5.04|5.82|5.02|0
1760037000000|2025-10-09 19:10:00|5.82|5.02|5.84|5.04|5.84|5.04|5.73|4.93|0
1760037300000|2025-10-09 19:15:00|5.83|5.03|5.73|4.93|5.85|5.05|5.73|4.93|0
1760037600000|2025-10-09 19:20:00|5.74|4.94|5.73|4.93|5.75|4.95|5.72|4.92|0
1760037900000|2025-10-09 19:25:00|5.74|4.94|5.73|4.93|5.75|4.95|5.72|4.92|0
1760038200000|2025-10-09 19:30:00|5.72|4.92|5.84|5.04|5.85|5.05|5.72|4.92|0
1760038500000|2025-10-09 19:35:00|5.83|5.03|5.74|4.94|5.83|5.03|5.72|4.92|0
1760038800000|2025-10-09 19:40:00|5.73|4.93|5.73|4.93|5.75|4.95|5.72|4.92|0
1760039100000|2025-10-09 19:45:00|5.74|4.94|5.73|4.93|5.75|4.95|5.72|4.92|0
1760039400000|2025-10-09 19:50:00|5.71|4.91|5.74|4.94|5.75|4.95|5.71|4.91|0
1760039700000|2025-10-09 19:55:00|5.75|4.95|5.71|4.91|5.84|5.04|5.71|4.91|0
1760040000000|2025-10-09 20:00:00|5.7|4.9|5.74|4.94|5.76|4.96|5.69|4.89|0
1760040300000|2025-10-09 20:05:00|5.73|4.93|5.73|4.93|5.75|4.95|5.72|4.92|0
1760040600000|2025-10-09 20:10:00|5.74|4.94|5.73|4.93|5.75|4.95|5.73|4.93|0
1760040900000|2025-10-09 20:15:00|5.78|4.98|5.78|4.98|5.8|5|5.78|4.98|0
1760041200000|2025-10-09 20:20:00|5.79|4.99|5.79|4.99|5.79|4.99|5.77|4.97|0
1760041500000|2025-10-09 20:25:00|5.78|4.98|5.78|4.98|5.79|4.99|5.78|4.98|0
1760041800000|2025-10-09 20:30:00|5.79|4.99|5.74|4.94|5.79|4.99|5.73|4.93|0
1760042100000|2025-10-09 20:35:00|5.73|4.93|5.73|4.93|5.74|4.94|5.72|4.92|0
1760042400000|2025-10-09 20:40:00|5.72|4.92|5.73|4.93|5.73|4.93|5.72|4.92|0
1760042700000|2025-10-09 20:45:00|5.74|4.94|5.74|4.94|5.75|4.95|5.73|4.93|0
1760043000000|2025-10-09 20:50:00|5.73|4.93|5.83|5.03|5.83|5.03|5.72|4.92|0
1760043300000|2025-10-09 20:55:00|6.18|4.68|6.15|4.65|6.18|4.68|6.15|4.65|0
1760043600000|2025-10-09 21:00:00|6.16|4.66|6.15|4.65|6.16|4.66|6.15|4.65|0
1760045400000|2025-10-09 21:30:00|6.14|4.64|6.15|4.65|6.15|4.65|6.14|4.64|0
1760045700000|2025-10-09 21:35:00|6.14|4.64|6.14|4.64|6.14|4.64|6.13|4.63|0
1760046000000|2025-10-09 21:40:00|6.13|4.63|6.13|4.63|6.14|4.64|6.13|4.63|0
1760046300000|2025-10-09 21:45:00|6.14|4.64|6.14|4.64|6.14|4.64|6.14|4.64|0
1760046600000|2025-10-09 21:50:00|6.13|4.63|6.13|4.63|6.13|4.63|6.13|4.63|0
1760046900000|2025-10-09 21:55:00|6.12|4.62|6.13|4.63|6.13|4.63|6.12|4.62|0
1760047200000|2025-10-09 22:00:00|6.12|4.62|6.09|4.59|6.14|4.64|6.09|4.59|0
1760047500000|2025-10-09 22:05:00|6.1|4.6|6.11|4.61|6.11|4.61|6.1|4.6|0
1760047800000|2025-10-09 22:10:00|6.1|4.6|6.13|4.63|6.14|4.64|6.1|4.6|0
1760048100000|2025-10-09 22:15:00|6.12|4.62|6.12|4.62|6.12|4.62|6.1|4.6|0
1760048400000|2025-10-09 22:20:00|6.11|4.61|6.12|4.62|6.13|4.63|6.11|4.61|0
1760049000000|2025-10-09 22:30:00|6.11|4.61|6.08|4.58|6.11|4.61|6.08|4.58|0
1760049300000|2025-10-09 22:35:00|6.07|4.57|6.08|4.58|6.08|4.58|6.07|4.57|0
1760049600000|2025-10-09 22:40:00|6.07|4.57|6.06|4.56|6.07|4.57|6.06|4.56|0
1760049900000|2025-10-09 22:45:00|6.07|4.57|6.07|4.57|6.07|4.57|6.06|4.56|0
1760050200000|2025-10-09 22:50:00|6.08|4.58|6.08|4.58|6.08|4.58|6.07|4.57|0
1760050500000|2025-10-09 22:55:00|6.07|4.57|6.06|4.56|6.07|4.57|6.06|4.56|0
1760050800000|2025-10-09 23:00:00|6.05|4.55|6.07|4.57|6.07|4.57|6.05|4.55|0
1760051100000|2025-10-09 23:05:00|6.08|4.58|6.08|4.58|6.08|4.58|6.07|4.57|0
1760051400000|2025-10-09 23:10:00|6.07|4.57|6.07|4.57|6.08|4.58|6.07|4.57|0
1760051700000|2025-10-09 23:15:00|6.06|4.56|6.06|4.56|6.06|4.56|6.06|4.56|0
1760052000000|2025-10-09 23:20:00|6.05|4.55|6.05|4.55|6.06|4.56|6.05|4.55|0
1760052600000|2025-10-09 23:30:00|6.06|4.56|6.06|4.56|6.07|4.57|6.05|4.55|0
1760052900000|2025-10-09 23:35:00|6.05|4.55|6.05|4.55|6.06|4.56|6.05|4.55|0
1760053200000|2025-10-09 23:40:00|6.06|4.56|6.06|4.56|6.06|4.56|6.05|4.55|0
1760053500000|2025-10-09 23:45:00|6.05|4.55|6.03|4.53|6.05|4.55|6.02|4.52|0
1760053800000|2025-10-09 23:50:00|6.02|4.52|6.03|4.53|6.03|4.53|6.02|4.52|0
1760054100000|2025-10-09 23:55:00|6.02|4.52|6.01|4.51|6.03|4.53|6.01|4.51|0
1760054400000|2025-10-10 00:00:00|6.02|4.52|6|4.5|6.02|4.52|5.98|4.48|0
1760054700000|2025-10-10 00:05:00|6.01|4.51|6.02|4.52|6.02|4.52|6|4.5|0
1760055000000|2025-10-10 00:10:00|6.03|4.53|6.03|4.53|6.04|4.54|6.03|4.53|0
1760055300000|2025-10-10 00:15:00|5.68|4.88|5.68|4.88|5.69|4.89|5.62|4.82|0
1760055600000|2025-10-10 00:20:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1760055900000|2025-10-10 00:25:00|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1760056200000|2025-10-10 00:30:00|5.68|4.88|5.68|4.88|5.68|4.88|5.67|4.87|0
1760056500000|2025-10-10 00:35:00|5.69|4.89|5.69|4.89|5.69|4.89|5.67|4.87|0
1760056800000|2025-10-10 00:40:00|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1760057100000|2025-10-10 00:45:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760057400000|2025-10-10 00:50:00|5.67|4.87|5.63|4.83|5.69|4.89|5.63|4.83|0
1760057700000|2025-10-10 00:55:00|5.62|4.82|5.63|4.83|5.64|4.84|5.62|4.82|0
1760058300000|2025-10-10 01:05:00|5.64|4.84|5.64|4.84|5.64|4.84|5.62|4.82|0
1760058600000|2025-10-10 01:10:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1760058900000|2025-10-10 01:15:00|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1760059200000|2025-10-10 01:20:00|5.63|4.83|5.63|4.83|5.64|4.84|5.62|4.82|0
1760059500000|2025-10-10 01:25:00|5.64|4.84|5.63|4.83|5.65|4.85|5.63|4.83|0
1760059800000|2025-10-10 01:30:00|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1760060100000|2025-10-10 01:35:00|5.64|4.84|5.63|4.83|5.65|4.85|5.63|4.83|0
1760060400000|2025-10-10 01:40:00|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1760060700000|2025-10-10 01:45:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1760061000000|2025-10-10 01:50:00|5.63|4.83|5.63|4.83|5.63|4.83|5.63|4.83|0
1760061300000|2025-10-10 01:55:00|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1760061600000|2025-10-10 02:00:00|5.63|4.83|5.63|4.83|5.64|4.84|5.62|4.82|0
1760061900000|2025-10-10 02:05:00|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1760062200000|2025-10-10 02:10:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1760062500000|2025-10-10 02:15:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1760062800000|2025-10-10 02:20:00|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1760063100000|2025-10-10 02:25:00|5.63|4.83|5.64|4.84|5.64|4.84|5.62|4.82|0
1760063400000|2025-10-10 02:30:00|5.63|4.83|5.63|4.83|5.64|4.84|5.62|4.82|0
1760063700000|2025-10-10 02:35:00|5.64|4.84|5.63|4.83|5.64|4.84|5.63|4.83|0
1760064000000|2025-10-10 02:40:00|5.64|4.84|5.64|4.84|5.64|4.84|5.64|4.84|0
1760064300000|2025-10-10 02:45:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1760064600000|2025-10-10 02:50:00|5.64|4.84|5.65|4.85|5.65|4.85|5.63|4.83|0
1760064900000|2025-10-10 02:55:00|5.64|4.84|5.68|4.88|5.68|4.88|5.63|4.83|0
1760065200000|2025-10-10 03:00:00|5.69|4.89|5.69|4.89|5.7|4.9|5.68|4.88|0
1760065500000|2025-10-10 03:05:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760065800000|2025-10-10 03:10:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1760066100000|2025-10-10 03:15:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760066400000|2025-10-10 03:20:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1760066700000|2025-10-10 03:25:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1760067000000|2025-10-10 03:30:00|5.67|4.87|5.69|4.89|5.69|4.89|5.67|4.87|0
1760067300000|2025-10-10 03:35:00|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1760067600000|2025-10-10 03:40:00|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1760067900000|2025-10-10 03:45:00|5.69|4.89|5.69|4.89|5.69|4.89|5.67|4.87|0
1760068200000|2025-10-10 03:50:00|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1760068500000|2025-10-10 03:55:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1760068800000|2025-10-10 04:00:00|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1760069100000|2025-10-10 04:05:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1760069400000|2025-10-10 04:10:00|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1760069700000|2025-10-10 04:15:00|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1760070000000|2025-10-10 04:20:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760070300000|2025-10-10 04:25:00|5.69|4.89|5.69|4.89|5.69|4.89|5.68|4.88|0
1760070600000|2025-10-10 04:30:00|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1760070900000|2025-10-10 04:35:00|5.69|4.89|5.68|4.88|5.69|4.89|5.68|4.88|0
1760071200000|2025-10-10 04:40:00|5.69|4.89|5.69|4.89|5.69|4.89|5.69|4.89|0
1760071500000|2025-10-10 04:45:00|5.68|4.88|5.69|4.89|5.69|4.89|5.68|4.88|0
1760071800000|2025-10-10 04:50:00|5.7|4.9|5.69|4.89|5.7|4.9|5.69|4.89|0
1760072100000|2025-10-10 04:55:00|5.7|4.9|5.68|4.88|5.7|4.9|5.68|4.88|0
1760072400000|2025-10-10 05:00:00|5.67|4.87|5.67|4.87|5.7|4.9|5.67|4.87|0
1760072700000|2025-10-10 05:05:00|5.68|4.88|5.68|4.88|5.68|4.88|5.67|4.87|0
1760073000000|2025-10-10 05:10:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1760073300000|2025-10-10 05:15:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760073900000|2025-10-10 05:25:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1760074200000|2025-10-10 05:30:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1760074500000|2025-10-10 05:35:00|5.67|4.87|5.68|4.88|5.68|4.88|5.67|4.87|0
1760074800000|2025-10-10 05:40:00|5.67|4.87|5.67|4.87|5.68|4.88|5.67|4.87|0
1760075100000|2025-10-10 05:45:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760075400000|2025-10-10 05:50:00|5.67|4.87|5.63|4.83|5.68|4.88|5.63|4.83|0
1760075700000|2025-10-10 05:55:00|5.62|4.82|5.62|4.82|5.63|4.83|5.62|4.82|0
1760076000000|2025-10-10 06:00:00|5.63|4.83|5.62|4.82|5.63|4.83|5.61|4.81|0
1760076300000|2025-10-10 06:05:00|5.63|4.83|5.62|4.82|5.63|4.83|5.62|4.82|0
1760076600000|2025-10-10 06:10:00|5.61|4.81|5.63|4.83|5.64|4.84|5.61|4.81|0
1760076900000|2025-10-10 06:15:00|5.64|4.84|5.63|4.83|5.65|4.85|5.62|4.82|0
1760077200000|2025-10-10 06:20:00|5.62|4.82|5.64|4.84|5.64|4.84|5.62|4.82|0
1760077500000|2025-10-10 06:25:00|5.65|4.85|5.64|4.84|5.65|4.85|5.63|4.83|0
1760077800000|2025-10-10 06:30:00|5.63|4.83|5.64|4.84|5.64|4.84|5.62|4.82|0
1760078100000|2025-10-10 06:35:00|5.63|4.83|5.67|4.87|5.7|4.9|5.62|4.82|0
1760078400000|2025-10-10 06:40:00|5.68|4.88|5.68|4.88|5.7|4.9|5.67|4.87|0
1760078700000|2025-10-10 06:45:00|5.67|4.87|5.68|4.88|5.7|4.9|5.67|4.87|0
1760079000000|2025-10-10 06:50:00|5.67|4.87|5.69|4.89|5.7|4.9|5.66|4.86|0
1760079300000|2025-10-10 06:55:00|5.68|4.88|5.69|4.89|5.7|4.9|5.67|4.87|0
1760079600000|2025-10-10 07:00:00|5.68|4.88|5.68|4.88|5.7|4.9|5.67|4.87|0
1760079900000|2025-10-10 07:05:00|5.67|4.87|5.69|4.89|5.7|4.9|5.66|4.86|0
1760080200000|2025-10-10 07:10:00|5.68|4.88|5.67|4.87|5.69|4.89|5.67|4.87|0
1760080500000|2025-10-10 07:15:00|5.68|4.88|5.68|4.88|5.69|4.89|5.67|4.87|0
1760080800000|2025-10-10 07:20:00|5.69|4.89|5.68|4.88|5.7|4.9|5.67|4.87|0
1760081100000|2025-10-10 07:25:00|5.67|4.87|5.68|4.88|5.69|4.89|5.67|4.87|0
1760081400000|2025-10-10 07:30:00|5.67|4.87|5.63|4.83|5.68|4.88|5.62|4.82|0
1760081700000|2025-10-10 07:35:00|5.62|4.82|5.68|4.88|5.68|4.88|5.62|4.82|0
1760082000000|2025-10-10 07:40:00|5.67|4.87|5.68|4.88|5.69|4.89|5.66|4.86|0
1760082300000|2025-10-10 07:45:00|5.67|4.87|5.68|4.88|5.69|4.89|5.67|4.87|0
1760082600000|2025-10-10 07:50:00|5.69|4.89|5.67|4.87|5.7|4.9|5.67|4.87|0
1760082900000|2025-10-10 07:55:00|5.68|4.88|5.62|4.82|5.69|4.89|5.62|4.82|0
1760083200000|2025-10-10 08:00:00|5.63|4.83|5.64|4.84|5.64|4.84|5.61|4.81|0
1760083500000|2025-10-10 08:05:00|5.63|4.83|5.63|4.83|5.64|4.84|5.62|4.82|0
1760083800000|2025-10-10 08:10:00|5.64|4.84|5.63|4.83|5.64|4.84|5.62|4.82|0
1760084100000|2025-10-10 08:15:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1760084400000|2025-10-10 08:20:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1760084700000|2025-10-10 08:25:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1760085000000|2025-10-10 08:30:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1760085300000|2025-10-10 08:35:00|5.62|4.82|5.63|4.83|5.64|4.84|5.62|4.82|0
1760085600000|2025-10-10 08:40:00|5.62|4.82|5.63|4.83|5.63|4.83|5.62|4.82|0
1760085900000|2025-10-10 08:45:00|5.62|4.82|5.63|4.83|5.64|4.84|5.62|4.82|0
1760086200000|2025-10-10 08:50:00|5.64|4.84|5.64|4.84|5.64|4.84|5.63|4.83|0
1760086500000|2025-10-10 08:55:00|5.63|4.83|5.63|4.83|5.64|4.84|5.63|4.83|0
1760086800000|2025-10-10 09:00:00|5.66|4.86|5.68|4.88|5.74|4.94|5.65|4.85|0
1760087100000|2025-10-10 09:05:00|5.69|4.89|5.68|4.88|5.69|4.89|5.67|4.87|0
1760087400000|2025-10-10 09:10:00|5.69|4.89|5.73|4.93|5.74|4.94|5.67|4.87|0
1760087700000|2025-10-10 09:15:00|5.74|4.94|5.78|4.98|5.78|4.98|5.72|4.92|0
1760088000000|2025-10-10 09:20:00|5.79|4.99|5.78|4.98|5.79|4.99|5.77|4.97|0
1760088300000|2025-10-10 09:25:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1760088600000|2025-10-10 09:30:00|5.79|4.99|5.78|4.98|5.8|5|5.77|4.97|0
1760088900000|2025-10-10 09:35:00|5.79|4.99|5.83|5.03|5.83|5.03|5.78|4.98|0
1760089200000|2025-10-10 09:40:00|5.78|4.98|5.89|5.09|5.89|5.09|5.77|4.97|0
1760089500000|2025-10-10 09:45:00|5.88|5.08|5.88|5.08|5.9|5.1|5.87|5.07|0
1760089800000|2025-10-10 09:50:00|5.87|5.07|5.98|5.18|5.98|5.18|5.87|5.07|0
1760090100000|2025-10-10 09:55:00|5.97|5.17|5.98|5.18|5.99|5.19|5.97|5.17|0
1760090400000|2025-10-10 10:00:00|5.97|5.17|5.99|5.19|5.99|5.19|5.93|5.13|0
1760090700000|2025-10-10 10:05:00|5.98|5.18|5.88|5.08|5.98|5.18|5.88|5.08|0
1760091000000|2025-10-10 10:10:00|5.87|5.07|5.89|5.09|5.9|5.1|5.87|5.07|0
1760091300000|2025-10-10 10:15:00|5.88|5.08|5.87|5.07|5.89|5.09|5.86|5.06|0
1760091600000|2025-10-10 10:20:00|5.88|5.08|5.88|5.08|5.88|5.08|5.87|5.07|0
1760091900000|2025-10-10 10:25:00|5.89|5.09|5.89|5.09|5.89|5.09|5.87|5.07|0
1760092200000|2025-10-10 10:30:00|5.9|5.1|5.89|5.09|5.9|5.1|5.87|5.07|0
1760092500000|2025-10-10 10:35:00|5.9|5.1|5.88|5.08|5.91|5.11|5.87|5.07|0
1760092800000|2025-10-10 10:40:00|5.87|5.07|5.87|5.07|5.88|5.08|5.87|5.07|0
1760093100000|2025-10-10 10:45:00|5.88|5.08|5.88|5.08|5.89|5.09|5.87|5.07|0
1760093400000|2025-10-10 10:50:00|5.87|5.07|5.89|5.09|5.89|5.09|5.86|5.06|0
1760093700000|2025-10-10 10:55:00|5.88|5.08|5.83|5.03|5.89|5.09|5.82|5.02|0
1760094000000|2025-10-10 11:00:00|5.82|5.02|5.78|4.98|5.82|5.02|5.77|4.97|0
1760094300000|2025-10-10 11:05:00|5.79|4.99|5.77|4.97|5.8|5|5.77|4.97|0
1760094600000|2025-10-10 11:10:00|5.78|4.98|5.78|4.98|5.79|4.99|5.76|4.96|0
1760094900000|2025-10-10 11:15:00|5.79|4.99|5.78|4.98|5.79|4.99|5.78|4.98|0
1760095200000|2025-10-10 11:20:00|5.77|4.97|5.79|4.99|5.79|4.99|5.77|4.97|0
1760095500000|2025-10-10 11:25:00|5.78|4.98|5.78|4.98|5.79|4.99|5.78|4.98|0
1760095800000|2025-10-10 11:30:00|5.77|4.97|5.78|4.98|5.78|4.98|5.76|4.96|0
1760096100000|2025-10-10 11:35:00|5.79|4.99|5.78|4.98|5.79|4.99|5.72|4.92|0
1760096400000|2025-10-10 11:40:00|5.79|4.99|5.78|4.98|5.79|4.99|5.76|4.96|0
1760096700000|2025-10-10 11:45:00|5.79|4.99|5.78|4.98|5.79|4.99|5.77|4.97|0
1760097000000|2025-10-10 11:50:00|5.77|4.97|5.73|4.93|5.77|4.97|5.67|4.87|0
1760097300000|2025-10-10 11:55:00|5.72|4.92|5.73|4.93|5.73|4.93|5.72|4.92|0
1760097600000|2025-10-10 12:00:00|5.68|4.88|5.68|4.88|5.73|4.93|5.67|4.87|0
1760097900000|2025-10-10 12:05:00|5.69|4.89|5.69|4.89|5.69|4.89|5.67|4.87|0
1760098200000|2025-10-10 12:10:00|5.68|4.88|5.69|4.89|5.69|4.89|5.67|4.87|0
1760098500000|2025-10-10 12:15:00|5.68|4.88|5.68|4.88|5.69|4.89|5.68|4.88|0
1760098800000|2025-10-10 12:20:00|5.67|4.87|5.74|4.94|5.74|4.94|5.67|4.87|0
1760099100000|2025-10-10 12:25:00|5.73|4.93|5.73|4.93|5.74|4.94|5.73|4.93|0
1760099400000|2025-10-10 12:30:00|5.74|4.94|5.74|4.94|5.74|4.94|5.72|4.92|0
1760099700000|2025-10-10 12:35:00|5.73|4.93|5.78|4.98|5.79|4.99|5.73|4.93|0
1760100000000|2025-10-10 12:40:00|5.74|4.94|5.79|4.99|5.79|4.99|5.71|4.91|0
1760100300000|2025-10-10 12:45:00|5.78|4.98|5.78|4.98|5.79|4.99|5.77|4.97|0
1760100600000|2025-10-10 12:50:00|5.79|4.99|5.79|4.99|5.79|4.99|5.77|4.97|0
1760100900000|2025-10-10 12:55:00|5.78|4.98|5.78|4.98|5.79|4.99|5.77|4.97|0
1760101200000|2025-10-10 13:00:00|5.77|4.97|5.73|4.93|5.78|4.98|5.73|4.93|0
1760101500000|2025-10-10 13:05:00|5.74|4.94|5.73|4.93|5.74|4.94|5.73|4.93|0
1760101800000|2025-10-10 13:10:00|5.74|4.94|5.72|4.92|5.74|4.94|5.72|4.92|0
1760102100000|2025-10-10 13:15:00|5.73|4.93|5.74|4.94|5.75|4.95|5.72|4.92|0
1760102400000|2025-10-10 13:20:00|5.73|4.93|5.73|4.93|5.74|4.94|5.72|4.92|0
1760102700000|2025-10-10 13:25:00|5.72|4.92|5.72|4.92|5.72|4.92|5.72|4.92|0
1760103000000|2025-10-10 13:30:00|5.74|4.94|5.69|4.89|5.74|4.94|5.66|4.86|0
1760103300000|2025-10-10 13:35:00|5.68|4.88|5.63|4.83|5.68|4.88|5.61|4.81|0
1760103600000|2025-10-10 13:40:00|5.64|4.84|5.62|4.82|5.66|4.86|5.62|4.82|0
1760103900000|2025-10-10 13:45:00|5.64|4.84|5.67|4.87|5.68|4.88|5.6|4.8|0
1760104200000|2025-10-10 13:50:00|5.72|4.92|5.74|4.94|5.75|4.95|5.63|4.83|0
1760104500000|2025-10-10 13:55:00|5.73|4.93|5.64|4.84|5.75|4.95|5.62|4.82|0
1760104800000|2025-10-10 14:00:00|5.63|4.83|5.63|4.83|6.02|5.22|5.62|4.82|0
1760105100000|2025-10-10 14:05:00|5.65|4.85|5.58|4.78|5.69|4.89|5.58|4.78|0
1760105400000|2025-10-10 14:10:00|5.59|4.79|5.64|4.84|5.65|4.85|5.57|4.77|0
1760105700000|2025-10-10 14:15:00|5.63|4.83|5.63|4.83|5.74|4.94|5.6|4.8|0
1760106000000|2025-10-10 14:20:00|5.62|4.82|5.64|4.84|5.65|4.85|5.61|4.81|0
1760106300000|2025-10-10 14:25:00|5.63|4.83|5.63|4.83|5.64|4.84|5.52|4.72|0
1760106600000|2025-10-10 14:30:00|5.64|4.84|5.58|4.78|5.65|4.85|5.54|4.74|0
1760106900000|2025-10-10 14:35:00|5.57|4.77|5.58|4.78|5.67|4.87|5.52|4.72|0
1760107200000|2025-10-10 14:40:00|5.57|4.77|5.64|4.84|5.64|4.84|5.57|4.77|0
1760107500000|2025-10-10 14:45:00|5.63|4.83|5.53|4.73|5.63|4.83|5.52|4.72|0
1760107800000|2025-10-10 14:50:00|5.52|4.72|5.54|4.74|5.56|4.76|5.47|4.67|0
1760108100000|2025-10-10 14:55:00|5.53|4.73|6.6|4.4|6.81|5.17|5.52|4.36|0
1760108400000|2025-10-10 15:00:00|6.61|4.41|7.25|5|7.38|5.13|6.57|4.38|0
1760108700000|2025-10-10 15:05:00|7.27|5.02|7.46|5.21|7.84|5.59|7.12|4.87|0
1760109000000|2025-10-10 15:10:00|7.45|5.2|7.11|4.86|7.45|5.2|7.05|4.8|0
1760109300000|2025-10-10 15:15:00|7.12|4.87|7.7|5.45|7.91|5.66|7.05|4.8|0
1760109600000|2025-10-10 15:20:00|7.68|5.43|8.91|6.36|8.92|6.37|7.66|5.36|0
1760109900000|2025-10-10 15:25:00|8.89|6.34|9.19|6.64|9.61|7.06|8.86|6.31|0
1760110200000|2025-10-10 15:30:00|9.2|6.65|10.32|7.77|10.32|7.77|9.19|6.64|0
1760110500000|2025-10-10 15:35:00|10.3|7.75|9.79|7.24|10.3|7.75|9.58|7.03|0
1760110800000|2025-10-10 15:40:00|9.81|7.26|8.79|6.24|10.14|7.59|8.38|5.83|0
1760111100000|2025-10-10 15:45:00|8.78|6.23|8.77|6.22|8.94|6.39|8.56|6.01|0
1760111400000|2025-10-10 15:50:00|8.78|6.23|8.6|6.05|8.78|6.23|8.46|5.91|0
1760111700000|2025-10-10 15:55:00|8.61|6.06|8.93|6.38|9.19|6.64|8.61|6.06|0
1760112000000|2025-10-10 16:00:00|8.92|6.37|9.55|7|9.62|7.07|8.92|6.37|0
1760112300000|2025-10-10 16:05:00|9.51|6.96|9.3|6.75|9.62|7.07|9.22|6.67|0
1760112600000|2025-10-10 16:10:00|9.31|6.76|9.24|6.69|9.61|7.06|7.68|5.13|0
1760112900000|2025-10-10 16:15:00|9.28|6.73|9.35|6.8|9.51|6.96|9.21|6.66|0
1760113200000|2025-10-10 16:20:00|9.36|6.81|9.22|6.67|9.47|6.92|9.04|6.49|0
1760113500000|2025-10-10 16:25:00|9.23|6.68|9.42|6.87|9.5|6.95|9.22|6.67|0
1760113800000|2025-10-10 16:30:00|9.41|6.86|9.39|6.84|9.43|6.88|9.1|6.55|0
1760114100000|2025-10-10 16:35:00|9.37|6.82|9.48|6.93|9.56|7.01|9.35|6.8|0
1760114400000|2025-10-10 16:40:00|9.49|6.94|9.66|7.11|9.69|7.14|9.43|6.88|0
1760114700000|2025-10-10 16:45:00|9.65|7.1|9.91|7.36|9.97|7.42|9.61|7.06|0
1760115000000|2025-10-10 16:50:00|9.89|7.34|10.13|7.58|10.17|7.62|9.89|7.34|0
1760115300000|2025-10-10 16:55:00|10.09|7.54|9.93|7.38|10.09|7.54|9.91|7.36|0
1760115600000|2025-10-10 17:00:00|9.95|7.4|10.37|7.82|10.4|7.85|9.91|7.36|0
1760115900000|2025-10-10 17:05:00|10.36|7.81|10.54|7.99|10.57|8.02|10.35|7.8|0
1760116200000|2025-10-10 17:10:00|10.53|7.98|10.42|7.87|10.59|8.04|10.24|7.69|0
1760116500000|2025-10-10 17:15:00|10.41|7.86|9.95|7.4|10.41|7.86|9.93|7.38|0
1760116800000|2025-10-10 17:20:00|9.96|7.41|9.8|7.25|10.13|7.58|9.7|7.15|0
1760117100000|2025-10-10 17:25:00|9.81|7.26|9.51|6.96|9.81|7.26|9.51|6.96|0
1760117400000|2025-10-10 17:30:00|9.53|6.98|9.4|6.85|9.54|6.99|9.34|6.79|0
1760117700000|2025-10-10 17:35:00|9.41|6.86|9.42|6.87|9.46|6.91|9.18|6.63|0
1760118000000|2025-10-10 17:40:00|9.44|6.89|9.64|7.09|9.71|7.16|9.34|6.79|0
1760118300000|2025-10-10 17:45:00|9.6|7.05|9.58|7.33|10|7.54|9.47|7.03|0
1760118600000|2025-10-10 17:50:00|9.57|7.32|9.92|7.67|9.92|7.67|9.57|7.32|0
1760118900000|2025-10-10 17:55:00|9.9|7.65|9.69|7.44|9.92|7.67|9.69|7.44|0
1760119200000|2025-10-10 18:00:00|9.68|7.43|9.79|7.54|9.92|7.67|9.68|7.43|0
1760119500000|2025-10-10 18:05:00|9.78|7.53|9.63|7.38|9.85|7.6|9.57|7.32|0
1760119800000|2025-10-10 18:10:00|9.62|7.37|9.4|7.15|9.68|7.43|9.39|7.14|0
1760120100000|2025-10-10 18:15:00|9.39|7.14|9.41|7.16|9.48|7.23|9.24|6.99|0
1760120400000|2025-10-10 18:20:00|9.4|7.15|9.11|6.86|9.4|7.15|9.07|6.82|0
1760120700000|2025-10-10 18:25:00|9.1|6.85|9.24|6.99|9.27|7.02|9.06|6.81|0
1760121000000|2025-10-10 18:30:00|9.28|7.03|9.27|7.02|9.38|7.13|9.16|6.91|0
1760121300000|2025-10-10 18:35:00|9.28|7.03|9.4|7.15|9.43|7.18|9.28|7.03|0
1760121600000|2025-10-10 18:40:00|9.43|7.18|9.72|7.47|9.72|7.47|9.4|7.15|0
1760121900000|2025-10-10 18:45:00|9.71|7.46|10.04|7.79|10.09|7.84|9.56|7.31|0
1760122200000|2025-10-10 18:50:00|10.03|7.78|10.24|7.99|10.24|7.99|9.88|7.63|0
1760122500000|2025-10-10 18:55:00|10.19|7.94|10.11|7.86|10.21|7.96|10.03|7.78|0
1760122800000|2025-10-10 19:00:00|10.1|7.85|9.89|7.64|10.1|7.85|9.75|7.5|0
1760123100000|2025-10-10 19:05:00|9.88|7.63|9.86|7.61|9.96|7.71|9.73|7.48|0
1760123400000|2025-10-10 19:10:00|9.84|7.59|10.02|7.77|10.12|7.87|9.82|7.57|0
1760123700000|2025-10-10 19:15:00|10|7.75|9.87|7.62|10.04|7.79|9.78|7.53|0
1760124000000|2025-10-10 19:20:00|9.86|7.61|10.1|7.85|10.16|7.91|9.81|7.56|0
1760124300000|2025-10-10 19:25:00|10.09|7.84|10.18|7.93|10.22|7.97|9.93|7.68|0
1760124600000|2025-10-10 19:30:00|10.17|7.92|10.3|8.05|10.34|8.09|10.08|7.83|0
1760124900000|2025-10-10 19:35:00|10.31|8.06|10.47|8.22|10.54|8.29|10.25|8|0
1760125200000|2025-10-10 19:40:00|10.46|8.21|9.84|7.59|10.46|8.21|9.84|7.59|0
1760125500000|2025-10-10 19:45:00|9.83|7.58|9.63|7.38|9.83|7.58|9.46|7.21|0
1760125800000|2025-10-10 19:50:00|9.67|7.42|10.11|7.86|10.11|7.86|9.67|7.42|0
1760126100000|2025-10-10 19:55:00|10.21|7.96|10.28|8.03|10.37|8.12|10.21|7.96|0
1760126400000|2025-10-10 20:00:00|10.29|8.04|10.12|7.87|10.42|8.17|10.12|7.87|0
1760126700000|2025-10-10 20:05:00|10.13|7.88|10.1|7.85|10.2|7.95|10.01|7.76|0
1760127000000|2025-10-10 20:10:00|10.09|7.84|10.02|7.77|10.09|7.84|9.95|7.7|0
1760314800000|2025-10-13 00:20:00|8.07|5.97|8.47|5.77|8.47|5.99|8.05|5.66|0
1760315100000|2025-10-13 00:25:00|8.48|5.78|8.4|5.7|8.48|5.78|8.37|5.67|0
1760315400000|2025-10-13 00:30:00|8.44|5.74|8.51|5.81|8.52|5.82|8.42|5.72|0
1760315700000|2025-10-13 00:35:00|8.49|5.79|8.44|5.74|8.53|5.83|8.41|5.71|0
1760316000000|2025-10-13 00:40:00|8.42|5.72|8.21|5.51|8.42|5.72|8.17|5.47|0
1760316300000|2025-10-13 00:45:00|8.22|5.52|8.15|5.45|8.24|5.54|8.1|5.4|0
1760316600000|2025-10-13 00:50:00|8.16|5.46|8.17|5.47|8.18|5.48|8.14|5.44|0
1760316900000|2025-10-13 00:55:00|8.16|5.46|8.15|5.45|8.18|5.48|8.14|5.44|0
1760317200000|2025-10-13 01:00:00|8.17|5.47|8.22|5.52|8.22|5.52|8.15|5.45|0
1760317500000|2025-10-13 01:05:00|8.23|5.53|8.21|5.51|8.23|5.53|8.06|5.38|0
1760317800000|2025-10-13 01:10:00|8.22|5.52|8.22|5.52|8.25|5.55|8.16|5.46|0
1760318100000|2025-10-13 01:15:00|8.23|5.53|8.22|5.52|8.24|5.54|8.2|5.5|0
1760318400000|2025-10-13 01:20:00|8.21|5.51|8.23|5.53|8.25|5.55|8.2|5.5|0
1760318700000|2025-10-13 01:25:00|8.24|5.54|8.33|5.63|8.33|5.63|8.21|5.51|0
1760319000000|2025-10-13 01:30:00|8.32|5.62|8.16|5.46|8.34|5.64|8.16|5.46|0
1760319300000|2025-10-13 01:35:00|8.15|5.45|8.06|5.66|8.23|5.67|8.06|5.45|0
1760319600000|2025-10-13 01:40:00|8.07|5.67|8.06|5.66|8.08|5.68|8.05|5.65|0
1760319900000|2025-10-13 01:45:00|8.07|5.67|8.07|5.67|8.07|5.67|8.05|5.65|0
1760320200000|2025-10-13 01:50:00|8.06|5.66|7.97|5.57|8.07|5.67|7.97|5.57|0
1760320500000|2025-10-13 01:55:00|7.98|5.58|7.96|5.56|7.99|5.59|7.96|5.56|0
1760320800000|2025-10-13 02:00:00|7.97|5.57|7.97|5.57|7.99|5.59|7.95|5.55|0
1760321100000|2025-10-13 02:05:00|7.96|5.56|8.01|5.61|8.02|5.62|7.96|5.56|0
1760321400000|2025-10-13 02:10:00|8.02|5.62|8.02|5.62|8.05|5.65|8.01|5.61|0
1760321700000|2025-10-13 02:15:00|8.01|5.61|8.02|5.62|8.04|5.64|8|5.6|0
1760322000000|2025-10-13 02:20:00|8.01|5.61|8.02|5.62|8.04|5.64|8|5.6|0
1760322300000|2025-10-13 02:25:00|8.01|5.61|8.02|5.62|8.03|5.63|8.01|5.61|0
1760322600000|2025-10-13 02:30:00|8.03|5.63|8.03|5.63|8.04|5.64|8.01|5.61|0
1760322900000|2025-10-13 02:35:00|7.98|5.58|7.98|5.58|8.03|5.63|7.96|5.56|0
1760323200000|2025-10-13 02:40:00|7.99|5.59|7.99|5.59|8|5.6|7.98|5.58|0
1760323500000|2025-10-13 02:45:00|7.98|5.58|7.98|5.58|7.98|5.58|7.96|5.56|0
1760323800000|2025-10-13 02:50:00|7.99|5.59|7.97|5.57|7.99|5.59|7.96|5.56|0
1760324100000|2025-10-13 02:55:00|7.98|5.58|7.98|5.58|8|5.6|7.97|5.57|0
1760324400000|2025-10-13 03:00:00|7.99|5.59|7.93|5.83|8.11|5.83|7.91|5.56|0
1760324700000|2025-10-13 03:05:00|7.92|5.82|7.77|5.67|7.93|5.83|7.77|5.67|0
1760325000000|2025-10-13 03:10:00|7.78|5.68|7.17|6.37|7.84|6.38|7.16|5.67|0
1760325300000|2025-10-13 03:15:00|7.18|6.38|7.19|6.39|7.19|6.39|7.17|6.37|0
1760325600000|2025-10-13 03:20:00|7.17|6.37|7.18|6.38|7.19|6.39|7.16|6.36|0
1760325900000|2025-10-13 03:25:00|7.17|6.37|7.17|6.37|7.19|6.39|7.16|6.36|0
1760326200000|2025-10-13 03:30:00|7.18|6.38|7.17|6.37|7.19|6.39|7.16|6.36|0
1760326500000|2025-10-13 03:35:00|7.18|6.38|7.28|6.48|7.28|6.48|7.16|6.36|0
1760326800000|2025-10-13 03:40:00|7.27|6.47|7.29|6.49|7.3|6.5|7.25|6.45|0
1760327100000|2025-10-13 03:45:00|7.28|6.48|7.38|6.58|7.38|6.58|7.26|6.46|0
1760327400000|2025-10-13 03:50:00|7.37|6.57|7.41|6.61|7.45|6.65|7.37|6.57|0
1760327700000|2025-10-13 03:55:00|7.42|6.62|7.42|6.62|7.44|6.64|7.4|6.6|0
1760328000000|2025-10-13 04:00:00|7.41|6.61|7.39|6.59|7.42|6.62|7.35|6.55|0
1760328300000|2025-10-13 04:05:00|7.38|6.58|7.38|6.58|7.39|6.59|7.35|6.55|0
1760328600000|2025-10-13 04:10:00|7.39|6.59|7.37|6.57|7.39|6.59|7.36|6.56|0
1760328900000|2025-10-13 04:15:00|7.36|6.56|7.33|6.53|7.37|6.57|7.31|6.51|0
1760329200000|2025-10-13 04:20:00|7.34|6.54|7.32|6.52|7.35|6.55|7.3|6.5|0
1760329500000|2025-10-13 04:25:00|7.31|6.51|7.33|6.53|7.34|6.54|7.31|6.51|0
1760329800000|2025-10-13 04:30:00|7.32|6.52|7.32|6.52|7.34|6.54|7.3|6.5|0
1760330100000|2025-10-13 04:35:00|7.31|6.51|7.33|6.53|7.34|6.54|7.31|6.51|0
1760330400000|2025-10-13 04:40:00|7.32|6.52|7.32|6.52|7.34|6.54|7.3|6.5|0
1760330700000|2025-10-13 04:45:00|7.31|6.51|7.32|6.52|7.33|6.53|7.31|6.51|0
1760331000000|2025-10-13 04:50:00|7.33|6.53|7.22|6.42|7.34|6.54|7.22|6.42|0
1760331300000|2025-10-13 04:55:00|7.23|6.43|7.22|6.42|7.23|6.43|7.21|6.41|0
1760331600000|2025-10-13 05:00:00|7.23|6.43|7.27|6.47|7.3|6.5|7.21|6.41|0
1760331900000|2025-10-13 05:05:00|7.28|6.48|7.27|6.47|7.3|6.5|7.25|6.45|0
1760332200000|2025-10-13 05:10:00|7.28|6.48|7.26|6.46|7.29|6.49|7.26|6.46|0
1760332500000|2025-10-13 05:15:00|7.28|6.48|7.28|6.48|7.29|6.49|7.25|6.45|0
1760332800000|2025-10-13 05:20:00|7.27|6.47|7.28|6.48|7.29|6.49|7.26|6.46|0
1760333100000|2025-10-13 05:25:00|7.29|6.49|7.28|6.48|7.29|6.49|7.26|6.46|0
1760333400000|2025-10-13 05:30:00|7.27|6.47|7.28|6.48|7.28|6.48|7.26|6.46|0
1760333700000|2025-10-13 05:35:00|7.29|6.49|7.26|6.46|7.29|6.49|7.26|6.46|0
1760334000000|2025-10-13 05:40:00|7.27|6.47|7.26|6.46|7.3|6.5|7.26|6.46|0
1760334300000|2025-10-13 05:45:00|7.27|6.47|7.27|6.47|7.29|6.49|7.25|6.45|0
1760334600000|2025-10-13 05:50:00|7.26|6.46|7.23|6.43|7.32|6.52|7.21|6.41|0
1760334900000|2025-10-13 05:55:00|7.24|6.44|7.23|6.43|7.24|6.44|7.21|6.41|0
1760335200000|2025-10-13 06:00:00|7.22|6.42|7.22|6.42|7.24|6.44|7.2|6.4|0
1760335500000|2025-10-13 06:05:00|7.21|6.41|7.32|6.52|7.33|6.53|7.2|6.4|0
1760335800000|2025-10-13 06:10:00|7.31|6.51|7.4|6.6|7.44|6.64|7.3|6.5|0
1760336100000|2025-10-13 06:15:00|7.39|6.59|7.38|6.58|7.4|6.6|7.36|6.56|0
1760336400000|2025-10-13 06:20:00|7.39|6.59|7.42|6.62|7.42|6.62|7.36|6.56|0
1760336700000|2025-10-13 06:25:00|7.43|6.63|7.37|6.57|7.44|6.64|7.35|6.55|0
1760337000000|2025-10-13 06:30:00|7.38|6.58|7.27|6.47|7.38|6.58|7.25|6.45|0
1760337300000|2025-10-13 06:35:00|7.28|6.48|7.19|6.39|7.29|6.49|7.18|6.38|0
1760337600000|2025-10-13 06:40:00|7.17|6.37|7.19|6.39|7.19|6.39|7.16|6.36|0
1760337900000|2025-10-13 06:45:00|7.2|6.4|7.12|6.32|7.23|6.43|7.12|6.32|0
1760338200000|2025-10-13 06:50:00|7.17|6.37|7.03|6.23|7.19|6.39|7.02|6.22|0
1760338500000|2025-10-13 06:55:00|7.02|6.22|6.98|6.18|7.03|6.23|6.96|6.16|0
1760338800000|2025-10-13 07:00:00|6.99|6.19|7.08|6.28|7.08|6.28|6.95|6.15|0
1760339100000|2025-10-13 07:05:00|7.09|6.29|6.93|6.13|7.09|6.29|6.9|6.1|0
1760339400000|2025-10-13 07:10:00|6.92|6.12|6.88|6.08|6.94|6.14|6.85|6.05|0
1760339700000|2025-10-13 07:15:00|6.89|6.09|6.82|6.02|6.89|6.09|6.81|6.01|0
1760340000000|2025-10-13 07:20:00|6.83|6.03|6.77|5.97|6.9|6.1|6.71|5.91|0
1760340300000|2025-10-13 07:25:00|6.78|5.98|6.68|5.88|6.78|5.98|6.66|5.86|0
1760340600000|2025-10-13 07:30:00|6.69|5.89|6.68|5.88|6.7|5.9|6.63|5.83|0
1760340900000|2025-10-13 07:35:00|6.67|5.87|6.72|5.92|6.75|5.95|6.67|5.87|0
1760341200000|2025-10-13 07:40:00|6.73|5.93|6.73|5.93|6.74|5.94|6.66|5.86|0
1760341500000|2025-10-13 07:45:00|6.74|5.94|6.74|5.94|6.75|5.95|6.72|5.92|0
1760341800000|2025-10-13 07:50:00|6.75|5.95|6.72|5.92|6.79|5.99|6.71|5.91|0
1760342100000|2025-10-13 07:55:00|6.73|5.93|6.73|5.93|6.74|5.94|6.72|5.92|0
1760342400000|2025-10-13 08:00:00|6.74|5.94|6.72|5.92|6.75|5.95|6.66|5.86|0
1760342700000|2025-10-13 08:05:00|6.73|5.93|6.82|6.02|6.84|6.04|6.67|5.87|0
1760343000000|2025-10-13 08:10:00|6.81|6.01|6.83|6.03|6.84|6.04|6.78|5.98|0
1760343300000|2025-10-13 08:15:00|6.84|6.04|6.83|6.03|6.89|6.09|6.76|5.96|0
1760343600000|2025-10-13 08:20:00|6.82|6.02|6.83|6.03|6.9|6.1|6.76|5.96|0
1760343900000|2025-10-13 08:25:00|6.84|6.04|6.99|6.19|6.99|6.19|6.84|6.04|0
1760344200000|2025-10-13 08:30:00|6.98|6.18|6.92|6.12|6.99|6.19|6.92|6.12|0
1760344500000|2025-10-13 08:35:00|6.94|6.14|6.98|6.18|6.99|6.19|6.92|6.12|0
1760344800000|2025-10-13 08:40:00|6.99|6.19|7.03|6.23|7.03|6.23|6.96|6.16|0
1760345100000|2025-10-13 08:45:00|7.02|6.22|6.98|6.18|7.04|6.24|6.98|6.18|0
1760345400000|2025-10-13 08:50:00|6.99|6.19|6.98|6.18|6.99|6.19|6.96|6.16|0
1760345700000|2025-10-13 08:55:00|6.97|6.17|6.93|6.13|6.98|6.18|6.91|6.11|0
1760346000000|2025-10-13 09:00:00|6.94|6.14|6.91|6.11|6.99|6.19|6.91|6.11|0
1760346300000|2025-10-13 09:05:00|6.92|6.12|6.94|6.14|6.94|6.14|6.91|6.11|0
1760346600000|2025-10-13 09:10:00|6.93|6.13|6.93|6.13|6.98|6.18|6.92|6.12|0
1760346900000|2025-10-13 09:15:00|6.92|6.12|6.92|6.12|6.94|6.14|6.91|6.11|0
1760347200000|2025-10-13 09:20:00|6.93|6.13|6.93|6.13|6.96|6.16|6.91|6.11|0
1760347500000|2025-10-13 09:25:00|6.92|6.12|6.93|6.13|6.94|6.14|6.91|6.11|0
1760347800000|2025-10-13 09:30:00|6.92|6.12|6.92|6.12|6.95|6.15|6.91|6.11|0
1760348100000|2025-10-13 09:35:00|6.93|6.13|6.98|6.18|6.99|6.19|6.92|6.12|0
1760348400000|2025-10-13 09:40:00|6.97|6.17|6.98|6.18|6.99|6.19|6.97|6.17|0
1760348700000|2025-10-13 09:45:00|6.97|6.17|6.98|6.18|6.99|6.19|6.96|6.16|0
1760349000000|2025-10-13 09:50:00|6.97|6.17|6.98|6.18|6.99|6.19|6.96|6.16|0
1760349300000|2025-10-13 09:55:00|6.97|6.17|6.99|6.19|6.99|6.19|6.95|6.15|0
1760349600000|2025-10-13 10:00:00|7|6.2|6.97|6.17|7|6.2|6.96|6.16|0
1760349900000|2025-10-13 10:05:00|6.98|6.18|6.98|6.18|6.99|6.19|6.97|6.17|0
1760350200000|2025-10-13 10:10:00|6.99|6.19|6.99|6.19|7|6.2|6.96|6.16|0
1760350500000|2025-10-13 10:15:00|7|6.2|7.03|6.23|7.04|6.24|6.97|6.17|0
1760350800000|2025-10-13 10:20:00|7.02|6.22|7.02|6.22|7.05|6.25|7|6.2|0
1760351100000|2025-10-13 10:25:00|7.01|6.21|7.03|6.23|7.03|6.23|7.01|6.21|0
1760351400000|2025-10-13 10:30:00|7.04|6.24|7.04|6.24|7.04|6.24|6.97|6.17|0
1760351700000|2025-10-13 10:35:00|7.03|6.23|7.17|6.37|7.19|6.39|7.02|6.22|0
1760352000000|2025-10-13 10:40:00|7.18|6.38|7.23|6.43|7.26|6.46|7.17|6.37|0
1760352300000|2025-10-13 10:45:00|7.24|6.44|7.29|6.49|7.3|6.5|7.23|6.43|0
1760352600000|2025-10-13 10:50:00|7.27|6.47|7.28|6.48|7.31|6.51|7.26|6.46|0
1760352900000|2025-10-13 10:55:00|7.27|6.47|7.32|6.52|7.32|6.52|7.23|6.43|0
1760353200000|2025-10-13 11:00:00|7.34|6.54|7.48|6.68|7.53|6.73|7.22|6.42|0
1760353500000|2025-10-13 11:05:00|7.49|6.69|7.92|7.12|7.94|7.14|7.48|6.68|0
1760353800000|2025-10-13 11:10:00|7.91|7.11|7.91|7.11|8.18|7.38|7.87|7.07|0
1760354100000|2025-10-13 11:15:00|7.88|7.08|7.82|7.02|7.9|7.1|7.81|7.01|0
1760354400000|2025-10-13 11:20:00|7.83|7.03|7.87|7.07|7.88|7.08|7.76|6.96|0
1760354700000|2025-10-13 11:25:00|7.86|7.06|7.88|7.08|7.9|7.1|7.85|7.05|0
1760355000000|2025-10-13 11:30:00|7.87|7.07|7.93|7.13|8.04|7.24|7.87|7.07|0
1760355300000|2025-10-13 11:35:00|7.95|7.15|7.97|7.17|7.99|7.19|7.89|7.09|0
1760355600000|2025-10-13 11:40:00|7.98|7.18|7.92|7.12|7.99|7.19|7.86|7.06|0
1760355900000|2025-10-13 11:45:00|7.91|7.11|7.82|7.02|7.94|7.14|7.8|7|0
1760356200000|2025-10-13 11:50:00|7.83|7.03|7.87|7.07|7.92|7.12|7.82|7.02|0
1760356500000|2025-10-13 11:55:00|7.88|7.08|7.87|7.07|7.89|7.09|7.85|7.05|0
1760356800000|2025-10-13 12:00:00|7.9|7.1|7.98|7.18|8.01|7.21|7.89|7.09|0
1760357100000|2025-10-13 12:05:00|7.99|7.19|7.97|7.17|8.01|7.21|7.94|7.14|0
1760357400000|2025-10-13 12:10:00|7.96|7.16|7.96|7.16|7.99|7.19|7.94|7.14|0
1760357700000|2025-10-13 12:15:00|7.97|7.17|7.87|7.07|7.98|7.18|7.79|6.99|0
1760358000000|2025-10-13 12:20:00|7.88|7.08|7.9|7.1|7.95|7.15|7.86|7.06|0
1760358300000|2025-10-13 12:25:00|7.91|7.11|7.87|7.07|7.92|7.12|7.84|7.04|0
1760358600000|2025-10-13 12:30:00|7.88|7.08|7.87|7.07|7.88|7.08|7.84|7.04|0
1760358900000|2025-10-13 12:35:00|7.86|7.06|7.76|6.96|7.89|7.09|7.76|6.96|0
1760359200000|2025-10-13 12:40:00|7.77|6.97|7.76|6.96|7.78|6.98|7.74|6.94|0
1760359500000|2025-10-13 12:45:00|7.77|6.97|7.78|6.98|7.78|6.98|7.74|6.94|0
1760359800000|2025-10-13 12:50:00|7.77|6.97|7.71|6.91|7.8|7|7.7|6.9|0
1760360100000|2025-10-13 12:55:00|7.7|6.9|7.72|6.92|7.76|6.96|7.7|6.9|0
1760360400000|2025-10-13 13:00:00|7.64|6.84|7.62|6.82|7.7|6.9|7.6|6.8|0
1760360700000|2025-10-13 13:05:00|7.61|6.81|7.62|6.82|7.65|6.85|7.59|6.79|0
1760361000000|2025-10-13 13:10:00|7.63|6.83|7.62|6.82|7.65|6.85|7.6|6.8|0
1760361300000|2025-10-13 13:15:00|7.63|6.83|7.48|6.68|7.66|6.86|7.45|6.65|0
1760361600000|2025-10-13 13:20:00|7.47|6.67|7.53|6.73|7.55|6.75|7.45|6.65|0
1760362200000|2025-10-13 13:30:00|7.46|6.66|7.54|6.74|7.54|6.74|7.3|6.5|0
1760362500000|2025-10-13 13:35:00|7.53|6.73|7.6|6.8|7.76|6.96|7.53|6.73|0
1760362800000|2025-10-13 13:40:00|7.62|6.82|7.46|6.66|7.66|6.86|7.36|6.56|0
1760363100000|2025-10-13 13:45:00|7.48|6.68|7.4|6.6|7.56|6.76|7.4|6.6|0
1760363400000|2025-10-13 13:50:00|7.41|6.61|7.29|6.49|7.46|6.66|7.21|6.41|0
1760363700000|2025-10-13 13:55:00|7.3|6.5|7.09|6.29|7.3|6.5|6.99|6.19|0
1760364000000|2025-10-13 14:00:00|7.1|6.3|7.02|6.22|7.15|6.35|6.98|6.18|0
1760364300000|2025-10-13 14:05:00|7.03|6.23|7.13|6.33|7.15|6.35|7.01|6.21|0
1760364600000|2025-10-13 14:10:00|7.14|6.34|7.18|6.38|7.24|6.44|7.1|6.3|0
1760364900000|2025-10-13 14:15:00|7.17|6.37|7.14|6.34|7.2|6.4|6.99|6.19|0
1760365200000|2025-10-13 14:20:00|7.12|6.32|7.33|6.53|7.61|6.81|7.11|6.31|0
1760365500000|2025-10-13 14:25:00|7.34|6.54|7.38|6.58|7.49|6.69|7.34|6.54|0
1760365800000|2025-10-13 14:30:00|7.39|6.59|7.23|6.43|7.5|6.7|7.23|6.43|0
1760366100000|2025-10-13 14:35:00|7.22|6.42|7.1|6.3|7.22|6.42|7.05|6.25|0
1760366400000|2025-10-13 14:40:00|7.09|6.29|7.24|6.44|7.3|6.5|7.02|6.22|0
1760366700000|2025-10-13 14:45:00|7.26|6.46|7.23|6.43|7.39|6.59|7.18|6.38|0
1760367000000|2025-10-13 14:50:00|7.29|6.49|7.33|6.53|7.4|6.6|7.24|6.44|0
1760367300000|2025-10-13 14:55:00|7.34|6.54|7.48|6.68|7.5|6.7|7.33|6.53|0
1760367600000|2025-10-13 15:00:00|7.47|6.67|7.41|6.61|7.5|6.7|7.37|6.57|0
1760367900000|2025-10-13 15:05:00|7.43|6.63|7.2|6.4|7.47|6.67|7.2|6.4|0
1760368200000|2025-10-13 15:10:00|7.13|6.33|6.98|6.18|7.13|6.33|6.93|6.13|0
1760368500000|2025-10-13 15:15:00|6.97|6.17|6.93|6.13|6.98|6.18|6.89|6.09|0
1760368800000|2025-10-13 15:20:00|6.92|6.12|6.82|6.02|6.92|6.12|6.72|5.92|0
1760369100000|2025-10-13 15:25:00|6.81|6.01|6.83|6.03|6.85|6.05|6.77|5.97|0
1760369400000|2025-10-13 15:30:00|6.82|6.02|6.77|5.97|6.83|6.03|6.72|5.92|0
1760369700000|2025-10-13 15:35:00|6.78|5.98|6.79|5.99|6.81|6.01|6.76|5.96|0
1760370000000|2025-10-13 15:40:00|6.8|6|6.88|6.08|6.91|6.11|6.79|5.99|0
1760370300000|2025-10-13 15:45:00|6.87|6.07|6.77|5.97|6.89|6.09|6.77|5.97|0
1760370600000|2025-10-13 15:50:00|6.76|5.96|6.72|5.92|6.81|6.01|6.68|5.88|0
1760370900000|2025-10-13 15:55:00|6.68|5.88|6.68|5.88|6.73|5.93|6.66|5.86|0
1760371200000|2025-10-13 16:00:00|6.67|5.87|6.68|5.88|6.71|5.91|6.65|5.85|0
1760371500000|2025-10-13 16:05:00|6.69|5.89|6.69|5.89|6.71|5.91|6.64|5.84|0
1760371800000|2025-10-13 16:10:00|6.68|5.88|6.63|5.83|6.69|5.89|6.61|5.81|0
1760372100000|2025-10-13 16:15:00|6.62|5.82|6.58|5.78|6.64|5.84|6.56|5.76|0
1760372400000|2025-10-13 16:20:00|6.59|5.79|6.54|5.74|6.72|5.92|6.51|5.71|0
1760372700000|2025-10-13 16:25:00|6.52|5.72|6.68|5.88|6.7|5.9|6.52|5.72|0
1760373000000|2025-10-13 16:30:00|6.67|5.87|6.57|5.77|6.73|5.93|6.53|5.73|0
1760373300000|2025-10-13 16:35:00|6.58|5.78|6.58|5.78|6.61|5.81|6.56|5.76|0
1760373600000|2025-10-13 16:40:00|6.57|5.77|6.68|5.88|6.7|5.9|6.57|5.77|0
1760373900000|2025-10-13 16:45:00|6.69|5.89|6.56|5.76|6.71|5.91|6.55|5.75|0
1760374200000|2025-10-13 16:50:00|6.57|5.77|6.47|5.67|6.59|5.79|6.46|5.66|0
1760374500000|2025-10-13 16:55:00|6.48|5.68|6.45|5.65|6.49|5.69|6.41|5.61|0
1760374800000|2025-10-13 17:00:00|6.44|5.64|6.38|5.58|6.45|5.65|6.36|5.56|0
1760375100000|2025-10-13 17:05:00|6.39|5.59|6.39|5.59|6.4|5.6|6.36|5.56|0
1760375400000|2025-10-13 17:10:00|6.38|5.58|6.59|5.79|6.59|5.79|6.38|5.58|0
1760375700000|2025-10-13 17:15:00|6.54|5.74|6.56|5.76|6.61|5.81|6.54|5.74|0
1760376000000|2025-10-13 17:20:00|6.58|5.78|6.6|5.8|6.6|5.8|6.52|5.72|0
1760376300000|2025-10-13 17:25:00|6.58|5.78|6.62|5.82|6.68|5.88|6.57|5.77|0
1760376600000|2025-10-13 17:30:00|6.61|5.81|6.69|5.89|6.69|5.89|6.61|5.81|0
1760376900000|2025-10-13 17:35:00|6.68|5.88|6.68|5.88|6.7|5.9|6.64|5.84|0
1760377200000|2025-10-13 17:40:00|6.69|5.89|6.68|5.88|6.71|5.91|6.65|5.85|0
1760377500000|2025-10-13 17:45:00|6.69|5.89|6.64|5.84|6.69|5.89|6.62|5.82|0
1760377800000|2025-10-13 17:50:00|6.62|5.82|6.62|5.82|6.7|5.9|6.61|5.81|0
1760378100000|2025-10-13 17:55:00|6.61|5.81|6.53|5.73|6.69|5.89|6.52|5.72|0
1760378400000|2025-10-13 18:00:00|6.52|5.72|6.48|5.68|6.54|5.74|6.42|5.62|0
1760378700000|2025-10-13 18:05:00|6.49|5.69|6.43|5.63|6.5|5.7|6.43|5.63|0
1760379000000|2025-10-13 18:10:00|6.49|5.69|6.42|5.62|6.49|5.69|6.38|5.58|0
1760379300000|2025-10-13 18:15:00|6.43|5.63|6.39|5.59|6.44|5.64|6.37|5.57|0
1760379600000|2025-10-13 18:20:00|6.38|5.58|6.29|5.49|6.38|5.58|6.29|5.49|0
1760379900000|2025-10-13 18:25:00|6.28|5.48|6.38|5.58|6.38|5.58|6.26|5.46|0
1760380200000|2025-10-13 18:30:00|6.37|5.57|6.43|5.63|6.43|5.63|6.32|5.52|0
1760380500000|2025-10-13 18:35:00|6.42|5.62|6.47|5.67|6.5|5.7|6.42|5.62|0
1760380800000|2025-10-13 18:40:00|6.46|5.66|6.63|5.83|6.64|5.84|6.46|5.66|0
1760381100000|2025-10-13 18:45:00|6.62|5.82|6.68|5.88|6.69|5.89|6.57|5.77|0
1760381400000|2025-10-13 18:50:00|6.67|5.87|6.73|5.93|6.75|5.95|6.62|5.82|0
1760381700000|2025-10-13 18:55:00|6.74|5.94|6.78|5.98|6.8|6|6.72|5.92|0
1760382000000|2025-10-13 19:00:00|6.76|5.96|6.77|5.97|6.79|5.99|6.68|5.88|0
1760382300000|2025-10-13 19:05:00|6.78|5.98|6.68|5.88|6.79|5.99|6.64|5.84|0
1760382600000|2025-10-13 19:10:00|6.67|5.87|6.73|5.93|6.74|5.94|6.62|5.82|0
1760382900000|2025-10-13 19:15:00|6.74|5.94|6.63|5.83|6.74|5.94|6.61|5.81|0
1760383200000|2025-10-13 19:20:00|6.62|5.82|6.59|5.79|6.63|5.83|6.56|5.76|0
1760383500000|2025-10-13 19:25:00|6.6|5.8|6.63|5.83|6.65|5.85|6.57|5.77|0
1760383800000|2025-10-13 19:30:00|6.64|5.84|6.63|5.83|6.66|5.86|6.61|5.81|0
1760384100000|2025-10-13 19:35:00|6.62|5.82|6.58|5.78|6.65|5.85|6.56|5.76|0
1760384400000|2025-10-13 19:40:00|6.59|5.79|6.58|5.78|6.59|5.79|6.52|5.72|0
1760384700000|2025-10-13 19:45:00|6.59|5.79|6.68|5.88|6.68|5.88|6.57|5.77|0
1760385000000|2025-10-13 19:50:00|6.69|5.89|6.63|5.83|6.69|5.89|6.58|5.78|0
1760385300000|2025-10-13 19:55:00|6.56|5.76|6.63|5.83|6.69|5.89|6.56|5.76|0
1760385600000|2025-10-13 20:00:00|6.62|5.82|6.68|5.88|6.7|5.9|6.58|5.78|0
1760385900000|2025-10-13 20:05:00|6.67|5.87|6.77|5.97|6.79|5.99|6.67|5.87|0
1760386200000|2025-10-13 20:10:00|6.78|5.98|6.73|5.93|6.79|5.99|6.68|5.88|0
1760386500000|2025-10-13 20:15:00|6.72|5.92|6.73|5.93|6.75|5.95|6.72|5.92|0
1760386800000|2025-10-13 20:20:00|6.72|5.92|6.73|5.93|6.74|5.94|6.71|5.91|0
1760387100000|2025-10-13 20:25:00|6.74|5.94|6.73|5.93|6.74|5.94|6.72|5.92|0
1760387400000|2025-10-13 20:30:00|6.74|5.94|6.73|5.93|6.75|5.95|6.72|5.92|0
1760387700000|2025-10-13 20:35:00|6.74|5.94|6.73|5.93|6.74|5.94|6.72|5.92|0
1760388000000|2025-10-13 20:40:00|6.72|5.92|6.73|5.93|6.74|5.94|6.72|5.92|0
1760388300000|2025-10-13 20:45:00|6.72|5.92|6.74|5.94|6.74|5.94|6.72|5.92|0
1760388600000|2025-10-13 20:50:00|6.73|5.93|6.73|5.93|6.74|5.94|6.73|5.93|0
1760388900000|2025-10-13 20:55:00|7.08|5.58|7.07|5.57|7.09|5.59|7.07|5.57|0
1760389200000|2025-10-13 21:00:00|7.05|5.55|7.06|5.56|7.06|5.56|7.05|5.55|0
1760389500000|2025-10-13 21:05:00|7.05|5.55|7.05|5.55|7.06|5.56|7.05|5.55|0
1760390100000|2025-10-13 21:15:00|7.04|5.54|7.04|5.54|7.04|5.54|7.04|5.54|0
1760391300000|2025-10-13 21:35:00|7.05|5.55|7.04|5.54|7.05|5.55|7.04|5.54|0
1760391900000|2025-10-13 21:45:00|7.03|5.53|7.03|5.53|7.03|5.53|7.03|5.53|0
1760392500000|2025-10-13 21:55:00|7.02|5.52|7.02|5.52|7.03|5.53|7.02|5.52|0
1760392800000|2025-10-13 22:00:00|7.04|5.54|7|5.5|7.04|5.54|7|5.5|0
1760393100000|2025-10-13 22:05:00|7.01|5.51|7|5.5|7.01|5.51|6.99|5.49|0
1760393400000|2025-10-13 22:10:00|7.01|5.51|6.98|5.48|7.02|5.52|6.98|5.48|0
1760393700000|2025-10-13 22:15:00|6.99|5.49|6.98|5.48|6.99|5.49|6.96|5.46|0
1760394000000|2025-10-13 22:20:00|6.99|5.49|7.02|5.52|7.02|5.52|6.98|5.48|0
1760394300000|2025-10-13 22:25:00|7.03|5.53|7.05|5.55|7.05|5.55|7.01|5.51|0
1760394600000|2025-10-13 22:30:00|7.04|5.54|7.01|5.51|7.04|5.54|7|5.5|0
1760394900000|2025-10-13 22:35:00|7|5.5|7.01|5.51|7.01|5.51|6.99|5.49|0
1760395200000|2025-10-13 22:40:00|7|5.5|6.99|5.49|7.01|5.51|6.99|5.49|0
1760395500000|2025-10-13 22:45:00|7|5.5|6.98|5.48|7|5.5|6.97|5.47|0
1760395800000|2025-10-13 22:50:00|6.97|5.47|6.98|5.48|6.98|5.48|6.97|5.47|0
1760396100000|2025-10-13 22:55:00|6.97|5.47|6.96|5.46|6.97|5.47|6.96|5.46|0
1760396400000|2025-10-13 23:00:00|6.97|5.47|6.97|5.47|7|5.5|6.96|5.46|0
1760396700000|2025-10-13 23:05:00|6.96|5.46|6.99|5.49|7|5.5|6.96|5.46|0
1760397000000|2025-10-13 23:10:00|7|5.5|7.02|5.52|7.02|5.52|7|5.5|0
1760397300000|2025-10-13 23:15:00|7.03|5.53|6.99|5.49|7.03|5.53|6.99|5.49|0
1760397600000|2025-10-13 23:20:00|7|5.5|6.98|5.48|7|5.5|6.97|5.47|0
1760397900000|2025-10-13 23:25:00|6.99|5.49|6.99|5.49|7|5.5|6.98|5.48|0
1760398200000|2025-10-13 23:30:00|7|5.5|7|5.5|7.01|5.51|6.99|5.49|0
1760398500000|2025-10-13 23:35:00|7.01|5.51|7.03|5.53|7.03|5.53|7.01|5.51|0
1760398800000|2025-10-13 23:40:00|7.02|5.52|7.03|5.53|7.05|5.55|7.02|5.52|0
1760399100000|2025-10-13 23:45:00|7.04|5.54|7.03|5.53|7.05|5.55|7.03|5.53|0
1760399400000|2025-10-13 23:50:00|7.02|5.52|7.02|5.52|7.03|5.53|7.01|5.51|0
1760399700000|2025-10-13 23:55:00|7.01|5.51|7.01|5.51|7.02|5.52|7.01|5.51|0
1760400000000|2025-10-14 00:00:00|7.02|5.52|6.96|5.46|7.03|5.53|6.95|5.45|0
1760400300000|2025-10-14 00:05:00|6.95|5.45|6.93|5.43|6.96|5.46|6.91|5.41|0
1760400600000|2025-10-14 00:10:00|6.92|5.42|6.91|5.41|6.95|5.45|6.89|5.39|0
1760400900000|2025-10-14 00:15:00|6.9|5.4|6.53|5.73|6.9|5.82|6.47|5.4|0
1760401200000|2025-10-14 00:20:00|6.52|5.72|6.52|5.72|6.53|5.73|6.47|5.67|0
1760401500000|2025-10-14 00:25:00|6.53|5.73|6.43|5.63|6.53|5.73|6.42|5.62|0
1760401800000|2025-10-14 00:30:00|6.42|5.62|6.32|5.52|6.44|5.64|6.31|5.51|0
1760402100000|2025-10-14 00:35:00|6.33|5.53|6.34|5.54|6.34|5.54|6.31|5.51|0
1760402400000|2025-10-14 00:40:00|6.33|5.53|6.37|5.57|6.4|5.6|6.33|5.53|0
1760402700000|2025-10-14 00:45:00|6.38|5.58|6.43|5.63|6.46|5.66|6.36|5.56|0
1760403000000|2025-10-14 00:50:00|6.44|5.64|6.43|5.63|6.44|5.64|6.41|5.61|0
1760403300000|2025-10-14 00:55:00|6.42|5.62|6.42|5.62|6.44|5.64|6.41|5.61|0
1760403600000|2025-10-14 01:00:00|6.43|5.63|6.5|5.7|6.5|5.7|6.41|5.61|0
1760403900000|2025-10-14 01:05:00|6.49|5.69|6.47|5.67|6.61|5.81|6.46|5.66|0
1760404200000|2025-10-14 01:10:00|6.48|5.68|6.48|5.68|6.5|5.7|6.46|5.66|0
1760404500000|2025-10-14 01:15:00|6.47|5.67|6.48|5.68|6.5|5.7|6.46|5.66|0
1760404800000|2025-10-14 01:20:00|6.47|5.67|6.47|5.67|6.49|5.69|6.46|5.66|0
1760405100000|2025-10-14 01:25:00|6.46|5.66|6.48|5.68|6.49|5.69|6.46|5.66|0
1760405400000|2025-10-14 01:30:00|6.49|5.69|6.49|5.69|6.5|5.7|6.47|5.67|0
1760405700000|2025-10-14 01:35:00|6.48|5.68|6.48|5.68|6.49|5.69|6.46|5.66|0
1760406000000|2025-10-14 01:40:00|6.49|5.69|6.43|5.63|6.49|5.69|6.41|5.61|0
1760406300000|2025-10-14 01:45:00|6.44|5.64|6.43|5.63|6.45|5.65|6.42|5.62|0
1760406600000|2025-10-14 01:50:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1760406900000|2025-10-14 01:55:00|6.44|5.64|6.43|5.63|6.44|5.64|6.42|5.62|0
1760407200000|2025-10-14 02:00:00|6.44|5.64|6.43|5.63|6.45|5.65|6.41|5.61|0
1760407500000|2025-10-14 02:05:00|6.42|5.62|6.44|5.64|6.45|5.65|6.42|5.62|0
1760407800000|2025-10-14 02:10:00|6.43|5.63|6.42|5.62|6.44|5.64|6.41|5.61|0
1760408100000|2025-10-14 02:15:00|6.43|5.63|6.43|5.63|6.44|5.64|6.41|5.61|0
1760408400000|2025-10-14 02:20:00|6.38|5.58|6.43|5.63|6.43|5.63|6.37|5.57|0
1760408700000|2025-10-14 02:25:00|6.44|5.64|6.43|5.63|6.45|5.65|6.42|5.62|0
1760409000000|2025-10-14 02:30:00|6.42|5.62|6.44|5.64|6.45|5.65|6.42|5.62|0
1760409300000|2025-10-14 02:35:00|6.43|5.63|6.47|5.67|6.48|5.68|6.43|5.63|0
1760409600000|2025-10-14 02:40:00|6.48|5.68|6.48|5.68|6.49|5.69|6.46|5.66|0
1760409900000|2025-10-14 02:45:00|6.47|5.67|6.53|5.73|6.54|5.74|6.47|5.67|0
1760410200000|2025-10-14 02:50:00|6.54|5.74|6.53|5.73|6.55|5.75|6.51|5.71|0
1760410500000|2025-10-14 02:55:00|6.52|5.72|6.54|5.74|6.54|5.74|6.52|5.72|0
1760410800000|2025-10-14 03:00:00|6.53|5.73|6.59|5.79|6.61|5.81|6.53|5.73|0
1760411100000|2025-10-14 03:05:00|6.6|5.8|6.62|5.82|6.64|5.84|6.56|5.76|0
1760411400000|2025-10-14 03:10:00|6.63|5.83|6.63|5.83|6.65|5.85|6.61|5.81|0
1760411700000|2025-10-14 03:15:00|6.62|5.82|6.69|5.89|6.7|5.9|6.62|5.82|0
1760412000000|2025-10-14 03:20:00|6.68|5.88|6.67|5.87|6.69|5.89|6.67|5.87|0
1760412300000|2025-10-14 03:25:00|6.68|5.88|6.68|5.88|6.7|5.9|6.66|5.86|0
1760412600000|2025-10-14 03:30:00|6.67|5.87|6.68|5.88|6.69|5.89|6.67|5.87|0
1760412900000|2025-10-14 03:35:00|6.67|5.87|6.68|5.88|6.68|5.88|6.66|5.86|0
1760413200000|2025-10-14 03:40:00|6.67|5.87|6.68|5.88|6.69|5.89|6.67|5.87|0
1760413500000|2025-10-14 03:45:00|6.67|5.87|6.68|5.88|6.71|5.91|6.67|5.87|0
1760413800000|2025-10-14 03:50:00|6.67|5.87|6.68|5.88|6.7|5.9|6.66|5.86|0
1760414100000|2025-10-14 03:55:00|6.67|5.87|6.68|5.88|6.7|5.9|6.66|5.86|0
1760414400000|2025-10-14 04:00:00|6.67|5.87|6.83|6.03|6.83|6.03|6.66|5.86|0
1760414700000|2025-10-14 04:05:00|6.82|6.02|6.79|5.99|6.82|6.02|6.76|5.96|0
1760415000000|2025-10-14 04:10:00|6.78|5.98|6.93|6.13|6.95|6.15|6.78|5.98|0
1760415300000|2025-10-14 04:15:00|6.94|6.14|7.18|6.38|7.19|6.39|6.91|6.11|0
1760415600000|2025-10-14 04:20:00|7.17|6.37|7.12|6.32|7.21|6.41|7.1|6.3|0
1760415900000|2025-10-14 04:25:00|7.11|6.31|7.16|6.36|7.21|6.41|7.09|6.29|0
1760416200000|2025-10-14 04:30:00|7.15|6.35|7.33|6.53|7.39|6.59|7.15|6.35|0
1760416500000|2025-10-14 04:35:00|7.32|6.52|7.22|6.42|7.33|6.53|7.16|6.36|0
1760416800000|2025-10-14 04:40:00|7.23|6.43|7.21|6.41|7.27|6.47|7.2|6.4|0
1760417100000|2025-10-14 04:45:00|7.22|6.42|7.23|6.43|7.24|6.44|7.2|6.4|0
1760417400000|2025-10-14 04:50:00|7.24|6.44|7.31|6.51|7.34|6.54|7.22|6.42|0
1760417700000|2025-10-14 04:55:00|7.32|6.52|7.28|6.48|7.32|6.52|7.25|6.45|0
1760418000000|2025-10-14 05:00:00|7.27|6.47|7.21|6.41|7.28|6.48|7.15|6.35|0
1760418300000|2025-10-14 05:05:00|7.24|6.44|7.17|6.37|7.24|6.44|7.15|6.35|0
1760418600000|2025-10-14 05:10:00|7.18|6.38|7.17|6.37|7.21|6.41|7.15|6.35|0
1760418900000|2025-10-14 05:15:00|7.16|6.36|7.12|6.32|7.18|6.38|7.11|6.31|0
1760419200000|2025-10-14 05:20:00|7.13|6.33|7.17|6.37|7.2|6.4|7.12|6.32|0
1760419500000|2025-10-14 05:25:00|7.18|6.38|7.17|6.37|7.2|6.4|7.15|6.35|0
1760419800000|2025-10-14 05:30:00|7.18|6.38|7.37|6.57|7.38|6.58|7.16|6.36|0
1760420100000|2025-10-14 05:35:00|7.36|6.56|7.77|6.97|7.77|6.97|7.36|6.56|0
1760420400000|2025-10-14 05:40:00|7.76|6.96|7.99|7.19|8.05|7.25|7.75|6.95|0
1760420700000|2025-10-14 05:45:00|7.98|7.18|8.02|7.22|8.17|7.37|7.97|7.17|0
1760421000000|2025-10-14 05:50:00|7.96|7.16|7.81|7.01|8.01|7.21|7.75|6.95|0
1760421300000|2025-10-14 05:55:00|7.82|7.02|7.8|7|7.84|7.04|7.8|7|0
1760421600000|2025-10-14 06:00:00|7.82|7.02|7.87|7.07|7.91|7.11|7.78|6.98|0
1760421900000|2025-10-14 06:05:00|7.86|7.06|7.82|7.02|7.9|7.1|7.81|7.01|0
1760422200000|2025-10-14 06:10:00|7.81|7.01|7.82|7.02|7.9|7.1|7.81|7.01|0
1760422500000|2025-10-14 06:15:00|7.81|7.01|7.83|7.03|7.84|7.04|7.8|7|0
1760422800000|2025-10-14 06:20:00|7.82|7.02|8.06|7.26|8.09|7.29|7.81|7.01|0
1760423100000|2025-10-14 06:25:00|8.04|7.24|8.01|7.21|8.05|7.25|7.99|7.19|0
1760423400000|2025-10-14 06:30:00|8.03|7.23|7.96|7.16|8.04|7.24|7.88|7.08|0
1760423700000|2025-10-14 06:35:00|7.95|7.15|8.07|7.27|8.09|7.29|7.95|7.15|0
1760424000000|2025-10-14 06:40:00|8.06|7.26|8.19|7.39|8.2|7.4|8.06|7.26|0
1760424300000|2025-10-14 06:45:00|8.16|7.36|8.18|7.38|8.19|7.39|8.12|7.32|0
1760424600000|2025-10-14 06:50:00|8.17|7.37|8.17|7.37|8.2|7.4|8.11|7.31|0
1760424900000|2025-10-14 06:55:00|8.16|7.36|8.16|7.36|8.22|7.42|8.15|7.35|0
1760425200000|2025-10-14 07:00:00|8.17|7.37|8.28|7.48|8.28|7.48|8.11|7.31|0
1760425500000|2025-10-14 07:05:00|8.29|7.49|8.39|7.59|8.53|7.73|8.24|7.44|0
1760425800000|2025-10-14 07:10:00|8.38|7.58|8.22|7.42|8.38|7.58|8.15|7.35|0
1760426100000|2025-10-14 07:15:00|8.23|7.43|8.08|7.28|8.23|7.43|8.04|7.24|0
1760426400000|2025-10-14 07:20:00|8.09|7.29|8.22|7.42|8.25|7.45|8.06|7.26|0
1760426700000|2025-10-14 07:25:00|8.21|7.41|8.2|7.4|8.25|7.45|8.13|7.33|0
1760427000000|2025-10-14 07:30:00|8.22|7.42|8.32|7.52|8.34|7.54|8.1|7.3|0
1760427300000|2025-10-14 07:35:00|8.31|7.51|9.58|6.88|9.63|8.12|8.31|6.86|0
1760427600000|2025-10-14 07:40:00|9.55|6.85|9.58|6.88|9.64|6.94|9.39|6.69|0
1760427900000|2025-10-14 07:45:00|9.57|6.87|9.63|6.93|9.63|6.93|9.42|6.72|0
1760428200000|2025-10-14 07:50:00|9.62|6.92|9.62|6.92|9.69|6.99|9.56|6.86|0
1760428500000|2025-10-14 07:55:00|9.61|6.91|9.67|6.97|9.73|7.03|9.5|6.8|0
1760428800000|2025-10-14 08:00:00|9.65|6.95|9.76|7.06|9.76|7.06|9.44|6.74|0
1760429100000|2025-10-14 08:05:00|9.75|7.05|9.61|6.91|9.81|7.11|9.55|6.85|0
1760429400000|2025-10-14 08:10:00|9.6|6.9|9.32|6.62|9.61|6.91|9.28|6.58|0
1760429700000|2025-10-14 08:15:00|9.31|6.61|9.36|6.66|9.4|6.7|9.31|6.61|0
1760430000000|2025-10-14 08:20:00|9.38|6.68|9.27|6.57|9.39|6.69|9.25|6.55|0
1760430300000|2025-10-14 08:25:00|9.26|6.56|9.22|6.52|9.28|6.58|9.19|6.49|0
1760430600000|2025-10-14 08:30:00|9.21|6.51|9.13|6.43|9.24|6.54|9.1|6.4|0
1760430900000|2025-10-14 08:35:00|9.12|6.42|9.02|6.32|9.14|6.44|9|6.3|0
1760431200000|2025-10-14 08:40:00|9.03|6.33|9.08|6.38|9.13|6.43|9.03|6.33|0
1760431500000|2025-10-14 08:45:00|9.09|6.39|9.29|6.59|9.29|6.59|9.06|6.36|0
1760431800000|2025-10-14 08:50:00|9.27|6.57|8.22|7.42|9.27|7.55|8.19|6.56|0
1760432100000|2025-10-14 08:55:00|8.17|7.37|8.02|7.22|8.18|7.38|8.01|7.21|0
1760432400000|2025-10-14 09:00:00|8.07|7.27|8.03|7.23|8.08|7.28|8|7.2|0
1760432700000|2025-10-14 09:05:00|8.02|7.22|7.98|7.18|8.02|7.22|7.97|7.17|0
1760433000000|2025-10-14 09:10:00|8.08|7.28|8.07|7.27|8.09|7.29|8.06|7.26|0
1760433300000|2025-10-14 09:15:00|8.08|7.28|8.09|7.29|8.14|7.34|8.06|7.26|0
1760433600000|2025-10-14 09:20:00|8.1|7.3|8.12|7.32|8.15|7.35|8.1|7.3|0
1760433900000|2025-10-14 09:25:00|8.13|7.33|8.12|7.32|8.14|7.34|8.1|7.3|0
1760434200000|2025-10-14 09:30:00|8.13|7.33|8.23|7.43|8.24|7.44|8.11|7.31|0
1760434500000|2025-10-14 09:35:00|8.24|7.44|8.22|7.42|8.26|7.46|8.21|7.41|0
1760434800000|2025-10-14 09:40:00|8.23|7.43|8.17|7.37|8.24|7.44|8.16|7.36|0
1760435100000|2025-10-14 09:45:00|8.18|7.38|8.23|7.43|8.23|7.43|8.15|7.35|0
1760435400000|2025-10-14 09:50:00|8.24|7.44|8.28|7.48|8.3|7.5|8.21|7.41|0
1760435700000|2025-10-14 09:55:00|8.29|7.49|8.27|7.47|8.32|7.52|8.26|7.46|0
1760436000000|2025-10-14 10:00:00|8.28|7.48|8.32|7.52|8.35|7.55|8.25|7.45|0
1760436300000|2025-10-14 10:05:00|8.31|7.51|8.33|7.53|8.34|7.54|8.3|7.5|0
1760436600000|2025-10-14 10:10:00|8.32|7.52|8.45|7.65|8.49|7.69|8.32|7.52|0
1760436900000|2025-10-14 10:15:00|8.47|7.67|8.57|7.77|8.59|7.79|8.43|7.63|0
1760437200000|2025-10-14 10:20:00|8.56|7.76|8.57|7.77|8.65|7.85|8.55|7.75|0
1760437500000|2025-10-14 10:25:00|8.58|7.78|8.74|7.94|8.75|7.95|8.55|7.75|0
1760437800000|2025-10-14 10:30:00|8.75|7.95|9|8.2|9.02|8.22|8.75|7.95|0
1760438100000|2025-10-14 10:35:00|8.98|8.18|8.82|8.02|8.98|8.18|8.74|7.94|0
1760438400000|2025-10-14 10:40:00|8.83|8.03|8.96|8.16|9|8.2|8.8|8|0
1760438700000|2025-10-14 10:45:00|8.97|8.17|9.11|8.31|9.18|8.38|8.97|8.17|0
1760439000000|2025-10-14 10:50:00|9.13|8.33|9.17|8.37|9.23|8.43|9.08|8.28|0
1760439300000|2025-10-14 10:55:00|9.18|8.38|8.83|8.03|9.2|8.4|8.83|8.03|0
1760439600000|2025-10-14 11:00:00|8.81|8.01|8.62|7.82|8.81|8.01|8.61|7.81|0
1760439900000|2025-10-14 11:05:00|8.63|7.83|8.49|7.69|8.63|7.83|8.39|7.59|0
1760440200000|2025-10-14 11:10:00|8.47|7.67|8.44|7.64|8.48|7.68|8.39|7.59|0
1760440500000|2025-10-14 11:15:00|8.42|7.62|8.45|7.65|8.48|7.68|8.41|7.61|0
1760440800000|2025-10-14 11:20:00|8.47|7.67|8.33|7.53|8.47|7.67|8.33|7.53|0
1760441100000|2025-10-14 11:25:00|8.34|7.54|8.33|7.53|8.36|7.56|8.28|7.48|0
1760441400000|2025-10-14 11:30:00|8.34|7.54|8.3|7.5|8.4|7.6|8.29|7.49|0
1760441700000|2025-10-14 11:35:00|8.31|7.51|8.22|7.42|8.32|7.52|8.2|7.4|0
1760442000000|2025-10-14 11:40:00|8.23|7.43|8.27|7.47|8.3|7.5|8.21|7.41|0
1760442300000|2025-10-14 11:45:00|8.29|7.49|8.21|7.41|8.29|7.49|8.18|7.38|0
1760442600000|2025-10-14 11:50:00|8.2|7.4|8.12|7.32|8.24|7.44|8.1|7.3|0
1760442900000|2025-10-14 11:55:00|8.11|7.31|8.12|7.32|8.14|7.34|8.11|7.31|0
1760443200000|2025-10-14 12:00:00|8.13|7.33|8.28|7.48|8.28|7.48|8.11|7.31|0
1760443500000|2025-10-14 12:05:00|8.29|7.49|8.27|7.47|8.38|7.58|8.25|7.45|0
1760443800000|2025-10-14 12:10:00|8.26|7.46|8.18|7.38|8.28|7.48|8.16|7.36|0
1760444100000|2025-10-14 12:15:00|8.19|7.39|8.33|7.53|8.34|7.54|8.17|7.37|0
1760444400000|2025-10-14 12:20:00|8.34|7.54|8.25|7.45|8.34|7.54|8.25|7.45|0
1760444700000|2025-10-14 12:25:00|8.24|7.44|8.18|7.38|8.28|7.48|8.17|7.37|0
1760445000000|2025-10-14 12:30:00|8.17|7.37|8.33|7.53|8.33|7.53|8.16|7.36|0
1760445300000|2025-10-14 12:35:00|8.34|7.54|8.49|7.69|8.5|7.7|8.31|7.51|0
1760445600000|2025-10-14 12:40:00|8.5|7.7|8.73|7.93|8.73|7.93|8.45|7.65|0
1760445900000|2025-10-14 12:45:00|8.74|7.94|8.54|7.74|8.74|7.94|8.52|7.72|0
1760446200000|2025-10-14 12:50:00|8.52|7.72|8.41|7.61|8.57|7.77|8.37|7.57|0
1760446500000|2025-10-14 12:55:00|8.37|7.57|8.37|7.57|8.4|7.6|8.36|7.56|0
1760446800000|2025-10-14 13:00:00|8.38|7.58|8.37|7.57|8.39|7.59|8.34|7.54|0
1760447100000|2025-10-14 13:05:00|8.36|7.56|8.37|7.57|8.39|7.59|8.35|7.55|0
1760447400000|2025-10-14 13:10:00|8.38|7.58|8.37|7.57|8.39|7.59|8.35|7.55|0
1760447700000|2025-10-14 13:15:00|8.38|7.58|8.32|7.52|8.4|7.6|8.31|7.51|0
1760448000000|2025-10-14 13:20:00|8.33|7.53|8.38|7.58|8.41|7.61|8.33|7.53|0
1760448300000|2025-10-14 13:25:00|8.37|7.57|8.36|7.56|8.37|7.57|8.36|7.56|0
1760448600000|2025-10-14 13:30:00|8.53|7.73|8.83|8.03|8.83|8.03|8.47|7.67|0
1760448900000|2025-10-14 13:35:00|8.84|8.04|8.92|8.12|9.29|8.49|8.82|8.02|0
1760449200000|2025-10-14 13:40:00|8.93|8.13|9.47|8.67|9.6|8.8|8.92|8.12|0
1760449500000|2025-10-14 13:45:00|9.49|8.69|9.15|8.35|9.54|8.74|9.03|8.23|0
1760449800000|2025-10-14 13:50:00|9.16|8.36|8.89|8.09|9.34|8.54|8.87|8.07|0
1760450100000|2025-10-14 13:55:00|8.87|8.07|8.67|7.87|8.87|8.07|8.56|7.76|0
1760450400000|2025-10-14 14:00:00|8.68|7.88|8.59|7.79|8.81|8.01|8.57|7.77|0
1760450700000|2025-10-14 14:05:00|8.47|7.67|8.7|7.9|8.72|7.92|8.43|7.63|0
1760451000000|2025-10-14 14:10:00|8.71|7.91|8.45|7.65|8.71|7.91|8.45|7.65|0
1760451300000|2025-10-14 14:15:00|8.47|7.67|8.34|7.54|8.58|7.78|8.33|7.53|0
1760451600000|2025-10-14 14:20:00|8.38|7.58|8.17|7.37|8.4|7.6|8.14|7.34|0
1760451900000|2025-10-14 14:25:00|8.16|7.36|8.02|7.22|8.17|7.37|8.01|7.21|0
1760452200000|2025-10-14 14:30:00|8.03|7.23|8.02|7.22|8.13|7.33|8.01|7.21|0
1760452500000|2025-10-14 14:35:00|8.01|7.21|7.87|7.07|8.01|7.21|7.84|7.04|0
1760452800000|2025-10-14 14:40:00|7.88|7.08|7.84|7.04|7.9|7.1|7.8|7|0
1760453100000|2025-10-14 14:45:00|7.85|7.05|7.83|7.03|7.88|7.08|7.71|6.91|0
1760453400000|2025-10-14 14:50:00|7.79|6.99|7.8|7|7.91|7.11|7.77|6.97|0
1760453700000|2025-10-14 14:55:00|7.78|6.98|7.83|7.03|7.91|7.11|7.77|6.97|0
1760454000000|2025-10-14 15:00:00|7.85|7.05|7.67|6.87|7.86|7.06|7.66|6.86|0
1760454300000|2025-10-14 15:05:00|7.66|6.86|7.74|6.94|7.74|6.94|7.58|6.78|0
1760454600000|2025-10-14 15:10:00|7.73|6.93|7.78|6.98|7.8|7|7.71|6.91|0
1760454900000|2025-10-14 15:15:00|7.79|6.99|7.86|7.06|7.88|7.08|7.75|6.95|0
1760455200000|2025-10-14 15:20:00|7.85|7.05|7.67|6.87|7.89|7.09|7.65|6.85|0
1760455500000|2025-10-14 15:25:00|7.63|6.83|7.77|6.97|7.8|7|7.63|6.83|0
1760455800000|2025-10-14 15:30:00|7.76|6.96|7.67|6.87|7.78|6.98|7.66|6.86|0
1760456100000|2025-10-14 15:35:00|7.68|6.88|7.77|6.97|7.8|7|7.45|6.65|0
1760456400000|2025-10-14 15:40:00|7.72|6.92|7.53|6.73|7.75|6.95|7.44|6.64|0
1760456700000|2025-10-14 15:45:00|7.52|6.72|7.28|6.48|7.53|6.73|7.27|6.47|0
1760457000000|2025-10-14 15:50:00|7.29|6.49|7.14|6.34|7.29|6.49|7.07|6.27|0
1760457300000|2025-10-14 15:55:00|7.18|6.38|7.18|6.38|7.21|6.41|7.14|6.34|0
1760457600000|2025-10-14 16:00:00|7.16|6.36|7.27|6.47|7.31|6.51|7.16|6.36|0
1760457900000|2025-10-14 16:05:00|7.28|6.48|7.37|6.57|7.4|6.6|7.26|6.46|0
1760458200000|2025-10-14 16:10:00|7.35|6.55|7.39|6.59|7.41|6.61|7.27|6.47|0
1760458500000|2025-10-14 16:15:00|7.38|6.58|7.23|6.43|7.39|6.59|7.22|6.42|0
1760458800000|2025-10-14 16:20:00|7.24|6.44|7.2|6.4|7.31|6.51|6.96|6.16|0
1760459100000|2025-10-14 16:25:00|7.21|6.41|7.08|6.28|7.21|6.41|7.06|6.26|0
1760459400000|2025-10-14 16:30:00|7.07|6.27|6.99|6.19|7.1|6.3|6.95|6.15|0
1760459700000|2025-10-14 16:35:00|7|6.2|7.07|6.27|7.12|6.32|6.91|6.11|0
1760460000000|2025-10-14 16:40:00|7.06|6.26|7.08|6.28|7.19|6.39|6.96|6.16|0
1760460300000|2025-10-14 16:45:00|7.09|6.29|7.04|6.24|7.11|6.31|7.01|6.21|0
1760460600000|2025-10-14 16:50:00|7.05|6.25|7.05|6.25|7.09|6.29|7.01|6.21|0
1760460900000|2025-10-14 16:55:00|7.08|6.28|7.19|6.39|7.24|6.44|7.06|6.26|0
1760461200000|2025-10-14 17:00:00|7.2|6.4|7.21|6.41|7.31|6.51|7.2|6.4|0
1760461500000|2025-10-14 17:05:00|7.22|6.42|7.12|6.32|7.23|6.43|7.1|6.3|0
1760461800000|2025-10-14 17:10:00|7.13|6.33|7.09|6.29|7.14|6.34|7.02|6.22|0
1760462100000|2025-10-14 17:15:00|7.08|6.28|7.08|6.28|7.09|6.29|7.02|6.22|0
1760462400000|2025-10-14 17:20:00|7.07|6.27|7.06|6.26|7.11|6.31|7.04|6.24|0
1760462700000|2025-10-14 17:25:00|7.08|6.28|6.97|6.17|7.08|6.28|6.94|6.14|0
1760463000000|2025-10-14 17:30:00|6.98|6.18|7.07|6.27|7.11|6.31|6.96|6.16|0
1760463300000|2025-10-14 17:35:00|7.09|6.29|7.08|6.28|7.12|6.32|7.04|6.24|0
1760463600000|2025-10-14 17:40:00|7.07|6.27|6.97|6.17|7.08|6.28|6.9|6.1|0
1760463900000|2025-10-14 17:45:00|6.98|6.18|6.88|6.08|6.98|6.18|6.87|6.07|0
1760464200000|2025-10-14 17:50:00|6.89|6.09|6.94|6.14|7.01|6.21|6.85|6.05|0
1760464500000|2025-10-14 17:55:00|6.93|6.13|6.87|6.07|6.94|6.14|6.86|6.06|0
1760464800000|2025-10-14 18:00:00|6.86|6.06|6.98|6.18|7|6.2|6.86|6.06|0
1760465100000|2025-10-14 18:05:00|6.99|6.19|6.97|6.17|7.01|6.21|6.96|6.16|0
1760465400000|2025-10-14 18:10:00|6.98|6.18|6.97|6.17|7.01|6.21|6.91|6.11|0
1760465700000|2025-10-14 18:15:00|6.98|6.18|6.93|6.13|6.98|6.18|6.91|6.11|0
1760466000000|2025-10-14 18:20:00|6.94|6.14|7.08|6.28|7.09|6.29|6.93|6.13|0
1760466300000|2025-10-14 18:25:00|7.09|6.29|6.99|6.19|7.15|6.35|6.96|6.16|0
1760466600000|2025-10-14 18:30:00|6.98|6.18|6.99|6.19|7.04|6.24|6.97|6.17|0
1760466900000|2025-10-14 18:35:00|7|6.2|7.09|6.29|7.13|6.33|7|6.2|0
1760467200000|2025-10-14 18:40:00|7.1|6.3|7.08|6.28|7.19|6.39|7.08|6.28|0
1760467500000|2025-10-14 18:45:00|7.09|6.29|7.07|6.27|7.1|6.3|7.06|6.26|0
1760467800000|2025-10-14 18:50:00|7.03|6.23|7.01|6.21|7.04|6.24|6.96|6.16|0
1760468100000|2025-10-14 18:55:00|7.02|6.22|7.03|6.23|7.05|6.25|7.01|6.21|0
1760468400000|2025-10-14 19:00:00|7.02|6.22|6.99|6.19|7.04|6.24|6.97|6.17|0
1760468700000|2025-10-14 19:05:00|6.98|6.18|7.03|6.23|7.09|6.29|6.96|6.16|0
1760469000000|2025-10-14 19:10:00|7.02|6.22|7.08|6.28|7.1|6.3|7.01|6.21|0
1760469300000|2025-10-14 19:15:00|7.07|6.27|7.05|6.25|7.09|6.29|7.01|6.21|0
1760469600000|2025-10-14 19:20:00|7.04|6.24|7.08|6.28|7.09|6.29|7.01|6.21|0
1760469900000|2025-10-14 19:25:00|7.03|6.23|7.14|6.34|7.14|6.34|7.02|6.22|0
1760470200000|2025-10-14 19:30:00|7.15|6.35|7.18|6.38|7.2|6.4|7.12|6.32|0
1760470500000|2025-10-14 19:35:00|7.17|6.37|8.47|6.07|8.63|7.02|7.16|6.07|0
1760470800000|2025-10-14 19:40:00|8.46|6.06|8.81|6.41|8.92|6.52|8.35|5.95|0
1760471100000|2025-10-14 19:45:00|8.83|6.43|8.76|6.36|8.93|6.53|8.62|6.22|0
1760471400000|2025-10-14 19:50:00|8.78|6.38|8.65|6.25|8.82|6.42|8.55|6.15|0
1760471700000|2025-10-14 19:55:00|8.67|6.27|7.83|7.03|8.73|7.08|7.75|6.19|0
1760472000000|2025-10-14 20:00:00|7.85|7.05|7.71|6.91|7.85|7.05|7.69|6.89|0
1760472300000|2025-10-14 20:05:00|7.72|6.92|8.02|7.22|8.06|7.26|7.71|6.91|0
1760472600000|2025-10-14 20:10:00|8.03|7.23|8.04|7.24|8.13|7.33|8.02|7.22|0
1760472900000|2025-10-14 20:15:00|8.05|7.25|8.07|7.27|8.1|7.3|8.01|7.21|0
1760473200000|2025-10-14 20:20:00|8.08|7.28|8.18|7.38|8.2|7.4|8.07|7.27|0
1760473500000|2025-10-14 20:25:00|8.17|7.37|8.18|7.38|8.19|7.39|8.16|7.36|0
1760473800000|2025-10-14 20:30:00|8.27|7.47|8.11|7.31|8.28|7.48|8.1|7.3|0
1760474100000|2025-10-14 20:35:00|8.12|7.32|8.14|7.34|8.14|7.34|8.11|7.31|0
1760474400000|2025-10-14 20:40:00|8.12|7.32|8.12|7.32|8.13|7.33|8.11|7.31|0
1760474700000|2025-10-14 20:45:00|8.11|7.31|8.11|7.31|8.13|7.33|8.1|7.3|0
1760475000000|2025-10-14 20:50:00|8.1|7.3|8.07|7.27|8.12|7.32|8.04|7.24|0
1760475300000|2025-10-14 20:55:00|8.42|6.92|8.44|6.94|8.46|6.96|8.42|6.92|0
1760475600000|2025-10-14 21:00:00|8.43|6.93|8.45|6.95|8.45|6.95|8.42|6.92|0
1760475900000|2025-10-14 21:05:00|8.46|6.96|8.44|6.94|8.46|6.96|8.43|6.93|0
1760476200000|2025-10-14 21:10:00|8.42|6.92|8.42|6.92|8.42|6.92|8.42|6.92|0
1760476500000|2025-10-14 21:15:00|8.43|6.93|8.44|6.94|8.45|6.95|8.42|6.92|0
1760476800000|2025-10-14 21:20:00|8.43|6.93|8.43|6.93|8.43|6.93|8.42|6.92|0
1760477100000|2025-10-14 21:25:00|8.44|6.94|8.43|6.93|8.44|6.94|8.43|6.93|0
1760477400000|2025-10-14 21:30:00|8.42|6.92|8.42|6.92|8.42|6.92|8.42|6.92|0
1760477700000|2025-10-14 21:35:00|8.41|6.91|8.42|6.92|8.42|6.92|8.41|6.91|0
1760478000000|2025-10-14 21:40:00|8.43|6.93|8.42|6.92|8.43|6.93|8.42|6.92|0
1760478300000|2025-10-14 21:45:00|8.41|6.91|8.42|6.92|8.42|6.92|8.41|6.91|0
1760478600000|2025-10-14 21:50:00|8.41|6.91|8.41|6.91|8.42|6.92|8.41|6.91|0
1760479200000|2025-10-14 22:00:00|8.4|6.9|8.25|6.75|8.41|6.91|8.23|6.73|0
1760479500000|2025-10-14 22:05:00|8.24|6.74|8.36|6.86|8.36|6.86|8.23|6.73|0
1760479800000|2025-10-14 22:10:00|8.35|6.85|8.36|6.86|8.36|6.86|8.29|6.79|0
1760480100000|2025-10-14 22:15:00|8.37|6.87|8.4|6.9|8.41|6.91|8.35|6.85|0
1760480400000|2025-10-14 22:20:00|8.39|6.89|8.37|6.87|8.39|6.89|8.36|6.86|0
1760480700000|2025-10-14 22:25:00|8.36|6.86|8.34|6.84|8.37|6.87|8.31|6.81|0
1760481000000|2025-10-14 22:30:00|8.33|6.83|8.37|6.87|8.38|6.88|8.31|6.81|0
1760481300000|2025-10-14 22:35:00|8.36|6.86|8.34|6.84|8.37|6.87|8.33|6.83|0
1760481600000|2025-10-14 22:40:00|8.33|6.83|8.33|6.83|8.35|6.85|8.32|6.82|0
1760481900000|2025-10-14 22:45:00|8.32|6.82|8.33|6.83|8.35|6.85|8.32|6.82|0
1760482200000|2025-10-14 22:50:00|8.34|6.84|8.32|6.82|8.35|6.85|8.31|6.81|0
1760482500000|2025-10-14 22:55:00|8.33|6.83|8.31|6.81|8.33|6.83|8.31|6.81|0
1760482800000|2025-10-14 23:00:00|8.32|6.82|8.3|6.8|8.34|6.84|8.3|6.8|0
1760483100000|2025-10-14 23:05:00|8.29|6.79|8.29|6.79|8.32|6.82|8.26|6.76|0
1760483400000|2025-10-14 23:10:00|8.28|6.78|8.23|6.73|8.28|6.78|8.23|6.73|0
1760483700000|2025-10-14 23:15:00|8.24|6.74|8.22|6.72|8.25|6.75|8.22|6.72|0
1760484000000|2025-10-14 23:20:00|8.21|6.71|8.21|6.71|8.22|6.72|8.18|6.68|0
1760484300000|2025-10-14 23:25:00|8.22|6.72|8.26|6.76|8.28|6.78|8.22|6.72|0
1760484600000|2025-10-14 23:30:00|8.27|6.77|8.24|6.74|8.28|6.78|8.23|6.73|0
1760484900000|2025-10-14 23:35:00|8.25|6.75|8.26|6.76|8.27|6.77|8.24|6.74|0
1760485200000|2025-10-14 23:40:00|8.27|6.77|8.27|6.77|8.28|6.78|8.25|6.75|0
1760485500000|2025-10-14 23:45:00|8.26|6.76|8.24|6.74|8.28|6.78|8.24|6.74|0
1760485800000|2025-10-14 23:50:00|8.25|6.75|8.25|6.75|8.27|6.77|8.24|6.74|0
1760486100000|2025-10-14 23:55:00|8.27|6.77|8.32|6.82|8.32|6.82|8.26|6.76|0
1760486400000|2025-10-15 00:00:00|8.31|6.81|8.29|6.79|8.35|6.85|8.28|6.78|0
1760486700000|2025-10-15 00:05:00|8.3|6.8|8.31|6.81|8.36|6.86|8.28|6.78|0
1760487000000|2025-10-15 00:10:00|8.32|6.82|8.38|6.88|8.4|6.9|8.31|6.81|0
1760487300000|2025-10-15 00:15:00|8.37|6.87|7.83|7.03|8.39|7.22|7.81|6.87|0
1760487600000|2025-10-15 00:20:00|7.82|7.02|7.84|7.04|7.84|7.04|7.8|7|0
1760487900000|2025-10-15 00:25:00|7.83|7.03|7.82|7.02|7.84|7.04|7.8|7|0
1760488200000|2025-10-15 00:30:00|7.83|7.03|7.82|7.02|7.86|7.06|7.76|6.96|0
1760488500000|2025-10-15 00:35:00|7.81|7.01|7.82|7.02|7.86|7.06|7.75|6.95|0
1760488800000|2025-10-15 00:40:00|7.83|7.03|7.78|6.98|7.84|7.04|7.76|6.96|0
1760489100000|2025-10-15 00:45:00|7.77|6.97|7.75|6.95|7.79|6.99|7.71|6.91|0
1760489400000|2025-10-15 00:50:00|7.73|6.93|7.72|6.92|7.75|6.95|7.71|6.91|0
1760489700000|2025-10-15 00:55:00|7.73|6.93|7.68|6.88|7.73|6.93|7.66|6.86|0
1760490000000|2025-10-15 01:00:00|7.69|6.89|7.73|6.93|7.74|6.94|7.69|6.89|0
1760490300000|2025-10-15 01:05:00|7.74|6.94|7.77|6.97|7.79|6.99|7.71|6.91|0
1760490600000|2025-10-15 01:10:00|7.78|6.98|7.78|6.98|7.84|7.04|7.75|6.95|0
1760490900000|2025-10-15 01:15:00|7.77|6.97|7.72|6.92|7.78|6.98|7.71|6.91|0
1760491200000|2025-10-15 01:20:00|7.73|6.93|7.67|6.87|7.73|6.93|7.65|6.85|0
1760491500000|2025-10-15 01:25:00|7.63|6.83|7.64|6.84|7.64|6.84|7.61|6.81|0
1760491800000|2025-10-15 01:30:00|7.65|6.85|7.62|6.82|7.65|6.85|7.6|6.8|0
1760492100000|2025-10-15 01:35:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1760492400000|2025-10-15 01:40:00|7.62|6.82|7.62|6.82|7.65|6.85|7.6|6.8|0
1760492700000|2025-10-15 01:45:00|7.63|6.83|7.62|6.82|7.64|6.84|7.62|6.82|0
1760493000000|2025-10-15 01:50:00|7.61|6.81|7.62|6.82|7.64|6.84|7.6|6.8|0
1760493300000|2025-10-15 01:55:00|7.63|6.83|7.62|6.82|7.64|6.84|7.62|6.82|0
1760493600000|2025-10-15 02:00:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1760493900000|2025-10-15 02:05:00|7.62|6.82|7.63|6.83|7.64|6.84|7.61|6.81|0
1760494200000|2025-10-15 02:10:00|7.62|6.82|7.63|6.83|7.63|6.83|7.59|6.79|0
1760494500000|2025-10-15 02:15:00|7.62|6.82|7.57|6.77|7.63|6.83|7.56|6.76|0
1760494800000|2025-10-15 02:20:00|7.56|6.76|7.53|6.73|7.58|6.78|7.5|6.7|0
1760495100000|2025-10-15 02:25:00|7.54|6.74|7.52|6.72|7.54|6.74|7.51|6.71|0
1760495400000|2025-10-15 02:30:00|7.53|6.73|7.53|6.73|7.54|6.74|7.51|6.71|0
1760495700000|2025-10-15 02:35:00|7.54|6.74|7.64|6.84|7.64|6.84|7.52|6.72|0
1760496000000|2025-10-15 02:40:00|7.63|6.83|7.58|6.78|7.63|6.83|7.57|6.77|0
1760496300000|2025-10-15 02:45:00|7.59|6.79|7.63|6.83|7.64|6.84|7.57|6.77|0
1760496600000|2025-10-15 02:50:00|7.62|6.82|7.58|6.78|7.63|6.83|7.56|6.76|0
1760496900000|2025-10-15 02:55:00|7.59|6.79|7.63|6.83|7.63|6.83|7.56|6.76|0
1760497200000|2025-10-15 03:00:00|7.64|6.84|7.63|6.83|7.64|6.84|7.61|6.81|0
1760497500000|2025-10-15 03:05:00|7.64|6.84|7.61|6.81|7.64|6.84|7.61|6.81|0
1760497800000|2025-10-15 03:10:00|7.57|6.77|7.62|6.82|7.65|6.85|7.57|6.77|0
1760498100000|2025-10-15 03:15:00|7.63|6.83|7.67|6.87|7.7|6.9|7.62|6.82|0
1760498400000|2025-10-15 03:20:00|7.66|6.86|7.63|6.83|7.69|6.89|7.61|6.81|0
1760498700000|2025-10-15 03:25:00|7.62|6.82|7.57|6.77|7.63|6.83|7.55|6.75|0
1760499000000|2025-10-15 03:30:00|7.56|6.76|7.57|6.77|7.59|6.79|7.56|6.76|0
1760499300000|2025-10-15 03:35:00|7.58|6.78|7.58|6.78|7.59|6.79|7.56|6.76|0
1760499600000|2025-10-15 03:40:00|7.57|6.77|7.58|6.78|7.6|6.8|7.56|6.76|0
1760499900000|2025-10-15 03:45:00|7.59|6.79|7.67|6.87|7.68|6.88|7.58|6.78|0
1760500200000|2025-10-15 03:50:00|7.66|6.86|7.67|6.87|7.71|6.91|7.66|6.86|0
1760500500000|2025-10-15 03:55:00|7.66|6.86|7.67|6.87|7.69|6.89|7.65|6.85|0
1760500800000|2025-10-15 04:00:00|7.68|6.88|7.68|6.88|7.7|6.9|7.66|6.86|0
1760501100000|2025-10-15 04:05:00|7.69|6.89|7.67|6.87|7.69|6.89|7.67|6.87|0
1760501400000|2025-10-15 04:10:00|7.68|6.88|7.62|6.82|7.69|6.89|7.62|6.82|0
1760501700000|2025-10-15 04:15:00|7.63|6.83|7.58|6.78|7.63|6.83|7.57|6.77|0
1760502000000|2025-10-15 04:20:00|7.59|6.79|7.56|6.76|7.59|6.79|7.56|6.76|0
1760502300000|2025-10-15 04:25:00|7.55|6.75|7.58|6.78|7.6|6.8|7.51|6.71|0
1760502600000|2025-10-15 04:30:00|7.57|6.77|7.57|6.77|7.59|6.79|7.56|6.76|0
1760502900000|2025-10-15 04:35:00|7.58|6.78|7.58|6.78|7.58|6.78|7.57|6.77|0
1760503200000|2025-10-15 04:40:00|7.59|6.79|7.56|6.76|7.59|6.79|7.56|6.76|0
1760503500000|2025-10-15 04:45:00|7.58|6.78|7.48|6.68|7.58|6.78|7.47|6.67|0
1760503800000|2025-10-15 04:50:00|7.47|6.67|7.47|6.67|7.49|6.69|7.46|6.66|0
1760504100000|2025-10-15 04:55:00|7.49|6.69|7.47|6.67|7.49|6.69|7.46|6.66|0
1760504400000|2025-10-15 05:00:00|7.42|6.62|7.32|6.52|7.42|6.62|7.3|6.5|0
1760504700000|2025-10-15 05:05:00|7.31|6.51|7.34|6.54|7.34|6.54|7.3|6.5|0
1760505000000|2025-10-15 05:10:00|7.33|6.53|7.36|6.56|7.39|6.59|7.33|6.53|0
1760505300000|2025-10-15 05:15:00|7.37|6.57|7.36|6.56|7.39|6.59|7.36|6.56|0
1760505600000|2025-10-15 05:20:00|7.37|6.57|7.38|6.58|7.39|6.59|7.35|6.55|0
1760505900000|2025-10-15 05:25:00|7.39|6.59|7.37|6.57|7.39|6.59|7.37|6.57|0
1760506200000|2025-10-15 05:30:00|7.38|6.58|7.37|6.57|7.39|6.59|7.37|6.57|0
1760506500000|2025-10-15 05:35:00|7.36|6.56|7.36|6.56|7.39|6.59|7.36|6.56|0
1760506800000|2025-10-15 05:40:00|7.38|6.58|7.38|6.58|7.39|6.59|7.36|6.56|0
1760507100000|2025-10-15 05:45:00|7.39|6.59|7.37|6.57|7.39|6.59|7.36|6.56|0
1760507400000|2025-10-15 05:50:00|7.38|6.58|7.38|6.58|7.4|6.6|7.36|6.56|0
1760507700000|2025-10-15 05:55:00|7.39|6.59|7.38|6.58|7.39|6.59|7.37|6.57|0
1760508000000|2025-10-15 06:00:00|7.39|6.59|7.37|6.57|7.41|6.61|7.35|6.55|0
1760508300000|2025-10-15 06:05:00|7.38|6.58|7.38|6.58|7.39|6.59|7.36|6.56|0
1760508600000|2025-10-15 06:10:00|7.37|6.57|7.36|6.56|7.39|6.59|7.36|6.56|0
1760508900000|2025-10-15 06:15:00|7.37|6.57|7.37|6.57|7.39|6.59|7.36|6.56|0
1760509200000|2025-10-15 06:20:00|7.38|6.58|7.38|6.58|7.38|6.58|7.36|6.56|0
1760509500000|2025-10-15 06:25:00|7.39|6.59|7.37|6.57|7.4|6.6|7.36|6.56|0
1760509800000|2025-10-15 06:30:00|7.38|6.58|7.37|6.57|7.39|6.59|7.36|6.56|0
1760510100000|2025-10-15 06:35:00|7.36|6.56|7.38|6.58|7.38|6.58|7.35|6.55|0
1760510400000|2025-10-15 06:40:00|7.37|6.57|7.33|6.53|7.38|6.58|7.31|6.51|0
1760510700000|2025-10-15 06:45:00|7.34|6.54|7.32|6.52|7.35|6.55|7.31|6.51|0
1760511000000|2025-10-15 06:50:00|7.33|6.53|7.34|6.54|7.34|6.54|7.32|6.52|0
1760511300000|2025-10-15 06:55:00|7.33|6.53|7.32|6.52|7.35|6.55|7.3|6.5|0
1760511600000|2025-10-15 07:00:00|7.33|6.53|7.32|6.52|7.34|6.54|7.31|6.51|0
1760511900000|2025-10-15 07:05:00|7.33|6.53|7.32|6.52|7.35|6.55|7.3|6.5|0
1760512200000|2025-10-15 07:10:00|7.31|6.51|7.32|6.52|7.35|6.55|7.3|6.5|0
1760512500000|2025-10-15 07:15:00|7.31|6.51|7.33|6.53|7.34|6.54|7.3|6.5|0
1760512800000|2025-10-15 07:20:00|7.34|6.54|7.32|6.52|7.35|6.55|7.31|6.51|0
1760513100000|2025-10-15 07:25:00|7.33|6.53|7.33|6.53|7.34|6.54|7.31|6.51|0
1760513400000|2025-10-15 07:30:00|7.34|6.54|7.33|6.53|7.35|6.55|7.31|6.51|0
1760513700000|2025-10-15 07:35:00|7.32|6.52|7.33|6.53|7.33|6.53|7.31|6.51|0
1760514000000|2025-10-15 07:40:00|7.32|6.52|7.33|6.53|7.35|6.55|7.3|6.5|0
1760514300000|2025-10-15 07:45:00|7.32|6.52|7.33|6.53|7.35|6.55|7.31|6.51|0
1760514600000|2025-10-15 07:50:00|7.32|6.52|7.3|6.5|7.34|6.54|7.3|6.5|0
1760514900000|2025-10-15 07:55:00|7.33|6.53|7.29|6.49|7.34|6.54|7.27|6.47|0
1760515200000|2025-10-15 08:00:00|7.3|6.5|7.23|6.43|7.3|6.5|7.21|6.41|0
1760515500000|2025-10-15 08:05:00|7.24|6.44|7.23|6.43|7.25|6.45|7.22|6.42|0
1760515800000|2025-10-15 08:10:00|7.22|6.42|7.23|6.43|7.25|6.45|7.22|6.42|0
1760516100000|2025-10-15 08:15:00|7.24|6.44|7.23|6.43|7.24|6.44|7.15|6.35|0
1760516400000|2025-10-15 08:20:00|7.22|6.42|7.22|6.42|7.25|6.45|7.2|6.4|0
1760516700000|2025-10-15 08:25:00|7.23|6.43|7.23|6.43|7.25|6.45|7.21|6.41|0
1760517000000|2025-10-15 08:30:00|7.22|6.42|7.19|6.39|7.23|6.43|7.16|6.36|0
1760517300000|2025-10-15 08:35:00|7.18|6.38|7.22|6.42|7.24|6.44|7.18|6.38|0
1760517600000|2025-10-15 08:40:00|7.23|6.43|7.22|6.42|7.24|6.44|7.22|6.42|0
1760517900000|2025-10-15 08:45:00|7.23|6.43|7.23|6.43|7.25|6.45|7.21|6.41|0
1760518200000|2025-10-15 08:50:00|7.22|6.42|7.17|6.37|7.23|6.43|7.17|6.37|0
1760518500000|2025-10-15 08:55:00|7.18|6.38|7.18|6.38|7.19|6.39|7.16|6.36|0
1760518800000|2025-10-15 09:00:00|7.17|6.37|7.02|6.22|7.18|6.38|7.02|6.22|0
1760519100000|2025-10-15 09:05:00|7.03|6.23|7.02|6.22|7.03|6.23|7|6.2|0
1760519400000|2025-10-15 09:10:00|7.03|6.23|6.96|6.16|7.04|6.24|6.96|6.16|0
1760519700000|2025-10-15 09:15:00|6.98|6.18|7.03|6.23|7.04|6.24|6.97|6.17|0
1760520000000|2025-10-15 09:20:00|7.04|6.24|7.13|6.33|7.13|6.33|7.02|6.22|0
1760520300000|2025-10-15 09:25:00|7.12|6.32|7.13|6.33|7.14|6.34|7.12|6.32|0
1760520600000|2025-10-15 09:30:00|7.14|6.34|7.06|6.26|7.14|6.34|7.05|6.25|0
1760520900000|2025-10-15 09:35:00|7.03|6.23|7.02|6.22|7.04|6.24|7.01|6.21|0
1760521200000|2025-10-15 09:40:00|7.03|6.23|7.04|6.24|7.05|6.25|7.02|6.22|0
1760521500000|2025-10-15 09:45:00|7.05|6.25|7.02|6.22|7.05|6.25|7.01|6.21|0
1760521800000|2025-10-15 09:50:00|7.03|6.23|7.02|6.22|7.04|6.24|7.02|6.22|0
1760522100000|2025-10-15 09:55:00|7.01|6.21|6.98|6.18|7.04|6.24|6.97|6.17|0
1760522400000|2025-10-15 10:00:00|6.97|6.17|6.98|6.18|6.99|6.19|6.93|6.13|0
1760522700000|2025-10-15 10:05:00|6.97|6.17|6.94|6.14|6.99|6.19|6.92|6.12|0
1760523000000|2025-10-15 10:10:00|6.93|6.13|6.98|6.18|6.99|6.19|6.92|6.12|0
1760523300000|2025-10-15 10:15:00|6.99|6.19|6.97|6.17|6.99|6.19|6.97|6.17|0
1760523600000|2025-10-15 10:20:00|6.98|6.18|6.98|6.18|6.99|6.19|6.97|6.17|0
1760523900000|2025-10-15 10:25:00|6.97|6.17|6.98|6.18|6.99|6.19|6.97|6.17|0
1760524200000|2025-10-15 10:30:00|6.97|6.17|6.98|6.18|6.99|6.19|6.97|6.17|0
1760524500000|2025-10-15 10:35:00|6.99|6.19|6.97|6.17|7|6.2|6.97|6.17|0
1760524800000|2025-10-15 10:40:00|6.98|6.18|6.93|6.13|6.98|6.18|6.92|6.12|0
1760525100000|2025-10-15 10:45:00|6.92|6.12|6.88|6.08|6.93|6.13|6.87|6.07|0
1760525400000|2025-10-15 10:50:00|6.89|6.09|6.89|6.09|6.89|6.09|6.86|6.06|0
1760525700000|2025-10-15 10:55:00|6.88|6.08|6.87|6.07|6.89|6.09|6.82|6.02|0
1760526000000|2025-10-15 11:00:00|6.89|6.09|6.83|6.03|6.89|6.09|6.81|6.01|0
1760526300000|2025-10-15 11:05:00|6.82|6.02|6.87|6.07|6.89|6.09|6.81|6.01|0
1760526600000|2025-10-15 11:10:00|6.88|6.08|6.83|6.03|6.89|6.09|6.82|6.02|0
1760526900000|2025-10-15 11:15:00|6.84|6.04|6.88|6.08|6.9|6.1|6.84|6.04|0
1760527200000|2025-10-15 11:20:00|6.87|6.07|6.88|6.08|6.9|6.1|6.87|6.07|0
1760527500000|2025-10-15 11:25:00|6.87|6.07|6.87|6.07|6.89|6.09|6.81|6.01|0
1760527800000|2025-10-15 11:30:00|6.89|6.09|6.87|6.07|6.9|6.1|6.83|6.03|0
1760528100000|2025-10-15 11:35:00|6.88|6.08|6.83|6.03|6.89|6.09|6.82|6.02|0
1760528400000|2025-10-15 11:40:00|6.82|6.02|6.78|5.98|6.83|6.03|6.76|5.96|0
1760528700000|2025-10-15 11:45:00|6.79|5.99|6.78|5.98|6.8|6|6.77|5.97|0
1760529000000|2025-10-15 11:50:00|6.79|5.99|6.76|5.96|6.79|5.99|6.76|5.96|0
1760529300000|2025-10-15 11:55:00|6.75|5.95|6.78|5.98|6.79|5.99|6.75|5.95|0
1760529600000|2025-10-15 12:00:00|6.8|6|6.78|5.98|6.8|6|6.76|5.96|0
1760529900000|2025-10-15 12:05:00|6.77|5.97|6.67|5.87|6.79|5.99|6.67|5.87|0
1760530200000|2025-10-15 12:10:00|6.66|5.86|6.68|5.88|6.69|5.89|6.66|5.86|0
1760530500000|2025-10-15 12:15:00|6.67|5.87|6.68|5.88|6.69|5.89|6.67|5.87|0
1760530800000|2025-10-15 12:20:00|6.69|5.89|6.67|5.87|6.75|5.95|6.65|5.85|0
1760531100000|2025-10-15 12:25:00|6.68|5.88|6.73|5.93|6.74|5.94|6.67|5.87|0
1760531400000|2025-10-15 12:30:00|6.72|5.92|6.72|5.92|6.75|5.95|6.7|5.9|0
1760531700000|2025-10-15 12:35:00|6.73|5.93|6.73|5.93|6.76|5.96|6.71|5.91|0
1760532000000|2025-10-15 12:40:00|6.74|5.94|6.78|5.98|6.79|5.99|6.73|5.93|0
1760532300000|2025-10-15 12:45:00|6.77|5.97|6.74|5.94|6.8|6|6.72|5.92|0
1760532600000|2025-10-15 12:50:00|6.72|5.92|6.73|5.93|6.8|6|6.71|5.91|0
1760532900000|2025-10-15 12:55:00|6.72|5.92|6.73|5.93|6.74|5.94|6.72|5.92|0
1760533200000|2025-10-15 13:00:00|6.74|5.94|6.72|5.92|6.74|5.94|6.71|5.91|0
1760533500000|2025-10-15 13:05:00|6.73|5.93|6.77|5.97|6.79|5.99|6.72|5.92|0
1760533800000|2025-10-15 13:10:00|6.76|5.96|6.78|5.98|6.79|5.99|6.76|5.96|0
1760534100000|2025-10-15 13:15:00|6.77|5.97|6.77|5.97|6.79|5.99|6.76|5.96|0
1760534400000|2025-10-15 13:20:00|6.73|5.93|6.74|5.94|6.75|5.95|6.67|5.87|0
1760534700000|2025-10-15 13:25:00|6.75|5.95|6.75|5.95|6.75|5.95|6.75|5.95|0
1760535000000|2025-10-15 13:30:00|6.83|6.03|6.9|6.1|6.91|6.11|6.76|5.96|0
1760535300000|2025-10-15 13:35:00|6.94|6.14|6.97|6.17|6.97|6.17|6.81|6.01|0
1760535600000|2025-10-15 13:40:00|6.96|6.16|6.94|6.14|6.97|6.17|6.81|6.01|0
1760535900000|2025-10-15 13:45:00|6.92|6.12|7.03|6.23|7.08|6.28|6.79|5.99|0
1760536200000|2025-10-15 13:50:00|7.02|6.22|6.82|6.02|7.06|6.26|6.79|5.99|0
1760536500000|2025-10-15 13:55:00|6.83|6.03|6.73|5.93|6.84|6.04|6.69|5.89|0
1760536800000|2025-10-15 14:00:00|6.72|5.92|6.62|5.82|6.75|5.95|6.62|5.82|0
1760537100000|2025-10-15 14:05:00|6.61|5.81|6.53|5.73|6.64|5.84|6.5|5.7|0
1760537400000|2025-10-15 14:10:00|6.5|5.7|6.63|5.83|6.68|5.88|6.5|5.7|0
1760537700000|2025-10-15 14:15:00|6.62|5.82|6.62|5.82|6.66|5.86|6.61|5.81|0
1760538000000|2025-10-15 14:20:00|6.63|5.83|6.55|5.75|6.65|5.85|6.51|5.71|0
1760538300000|2025-10-15 14:25:00|6.56|5.76|6.62|5.82|6.64|5.84|6.51|5.71|0
1760538600000|2025-10-15 14:30:00|6.61|5.81|6.54|5.74|6.64|5.84|6.52|5.72|0
1760538900000|2025-10-15 14:35:00|6.55|5.75|6.56|5.76|6.57|5.77|6.51|5.71|0
1760539200000|2025-10-15 14:40:00|6.54|5.74|6.71|5.91|6.76|5.96|6.54|5.74|0
1760539500000|2025-10-15 14:45:00|6.73|5.93|6.75|5.95|6.76|5.96|6.68|5.88|0
1760539800000|2025-10-15 14:50:00|6.74|5.94|6.74|5.94|6.77|5.97|6.71|5.91|0
1760540100000|2025-10-15 14:55:00|6.75|5.95|6.73|5.93|6.75|5.95|6.7|5.9|0
1760540400000|2025-10-15 15:00:00|6.72|5.92|6.82|6.02|6.85|6.05|6.7|5.9|0
1760540700000|2025-10-15 15:05:00|6.79|5.99|6.73|5.93|6.83|6.03|6.71|5.91|0
1760541000000|2025-10-15 15:10:00|6.74|5.94|6.82|6.02|6.86|6.06|6.72|5.92|0
1760541300000|2025-10-15 15:15:00|6.81|6.01|6.83|6.03|6.86|6.06|6.79|5.99|0
1760541600000|2025-10-15 15:20:00|6.82|6.02|6.83|6.03|6.86|6.06|6.79|5.99|0
1760541900000|2025-10-15 15:25:00|6.84|6.04|6.84|6.04|6.85|6.05|6.7|5.9|0
1760542200000|2025-10-15 15:30:00|6.82|6.02|7.02|6.22|7.05|6.25|6.81|6.01|0
1760542500000|2025-10-15 15:35:00|7.03|6.23|7.03|6.23|7.15|6.35|7.01|6.21|0
1760542800000|2025-10-15 15:40:00|7.04|6.24|7.17|6.37|7.26|6.46|7.04|6.24|0
1760543100000|2025-10-15 15:45:00|7.18|6.38|7.28|6.48|7.29|6.49|7.15|6.35|0
1760543400000|2025-10-15 15:50:00|7.27|6.47|7.37|6.57|7.43|6.63|7.27|6.47|0
1760543700000|2025-10-15 15:55:00|7.36|6.56|7.27|6.47|7.37|6.57|7.22|6.42|0
1760544000000|2025-10-15 16:00:00|7.26|6.46|7.29|6.49|7.3|6.5|7.18|6.38|0
1760544300000|2025-10-15 16:05:00|7.3|6.5|7.18|6.38|7.39|6.59|7.18|6.38|0
1760544600000|2025-10-15 16:10:00|7.17|6.37|7.22|6.42|7.31|6.51|7.17|6.37|0
1760544900000|2025-10-15 16:15:00|7.23|6.43|7.28|6.48|7.38|6.58|7.17|6.37|0
1760545200000|2025-10-15 16:20:00|7.29|6.49|7.23|6.43|7.3|6.5|7.21|6.41|0
1760545500000|2025-10-15 16:25:00|7.22|6.42|7.25|6.45|7.27|6.47|7.12|6.32|0
1760545800000|2025-10-15 16:30:00|7.28|6.48|7.29|6.49|7.31|6.51|7.23|6.43|0
1760546100000|2025-10-15 16:35:00|7.27|6.47|7.28|6.48|7.34|6.54|7.2|6.4|0
1760546400000|2025-10-15 16:40:00|7.29|6.49|7.28|6.48|7.34|6.54|7.25|6.45|0
1760546700000|2025-10-15 16:45:00|7.29|6.49|7.33|6.53|7.44|6.64|7.29|6.49|0
1760547000000|2025-10-15 16:50:00|7.34|6.54|7.43|6.63|7.48|6.68|7.34|6.54|0
1760547300000|2025-10-15 16:55:00|7.44|6.64|7.44|6.64|7.46|6.66|7.36|6.56|0
1760547600000|2025-10-15 17:00:00|7.43|6.63|7.77|6.97|7.82|7.02|7.43|6.63|0
1760547900000|2025-10-15 17:05:00|7.78|6.98|8.22|7.42|8.27|7.47|7.76|6.96|0
1760548200000|2025-10-15 17:10:00|8.21|7.41|8.55|7.75|8.57|7.77|8.19|7.39|0
1760548500000|2025-10-15 17:15:00|8.56|7.76|9.08|6.98|9.44|8.09|8.55|6.92|0
1760548800000|2025-10-15 17:20:00|9.13|7.03|9.04|6.94|9.18|7.08|8.88|6.78|0
1760549100000|2025-10-15 17:25:00|9.07|6.97|8.96|6.86|9.07|6.97|8.81|6.71|0
1760549400000|2025-10-15 17:30:00|8.98|6.88|8.89|6.79|9.06|6.96|8.85|6.75|0
1760549700000|2025-10-15 17:35:00|8.86|6.76|8.76|6.66|8.87|6.77|8.7|6.6|0
1760550000000|2025-10-15 17:40:00|8.71|6.61|8.62|6.52|8.8|6.7|8.61|6.51|0
1760550300000|2025-10-15 17:45:00|8.63|6.53|8.42|6.32|8.63|6.53|8.39|6.29|0
1760550600000|2025-10-15 17:50:00|8.41|6.31|8.33|6.23|8.45|6.35|8.3|6.2|0
1760550900000|2025-10-15 17:55:00|8.34|6.24|8.28|6.18|8.39|6.29|8.22|6.12|0
1760551200000|2025-10-15 18:00:00|8.29|6.19|7.79|6.99|8.48|6.99|7.76|6.14|0
1760551500000|2025-10-15 18:05:00|7.8|7|7.79|6.99|7.81|7.01|7.72|6.92|0
1760551800000|2025-10-15 18:10:00|7.8|7|7.68|6.88|7.83|7.03|7.66|6.86|0
1760552100000|2025-10-15 18:15:00|7.67|6.87|7.63|6.83|7.7|6.9|7.56|6.76|0
1760552400000|2025-10-15 18:20:00|7.62|6.82|7.64|6.84|7.7|6.9|7.57|6.77|0
1760552700000|2025-10-15 18:25:00|7.63|6.83|7.67|6.87|7.7|6.9|7.56|6.76|0
1760553000000|2025-10-15 18:30:00|7.68|6.88|7.64|6.84|7.69|6.89|7.61|6.81|0
1760553300000|2025-10-15 18:35:00|7.65|6.85|7.55|6.75|7.66|6.86|7.55|6.75|0
1760553600000|2025-10-15 18:40:00|7.57|6.77|7.56|6.76|7.59|6.79|7.46|6.66|0
1760553900000|2025-10-15 18:45:00|7.55|6.75|7.57|6.77|7.6|6.8|7.52|6.72|0
1760554200000|2025-10-15 18:50:00|7.58|6.78|7.38|6.58|7.58|6.78|7.38|6.58|0
1760554500000|2025-10-15 18:55:00|7.37|6.57|7.37|6.57|7.4|6.6|7.34|6.54|0
1760554800000|2025-10-15 19:00:00|7.36|6.56|7.38|6.58|7.43|6.63|7.35|6.55|0
1760555100000|2025-10-15 19:05:00|7.39|6.59|7.48|6.68|7.5|6.7|7.37|6.57|0
1760555400000|2025-10-15 19:10:00|7.49|6.69|7.47|6.67|7.54|6.74|7.46|6.66|0
1760555700000|2025-10-15 19:15:00|7.46|6.66|7.43|6.63|7.47|6.67|7.36|6.56|0
1760556000000|2025-10-15 19:20:00|7.44|6.64|7.48|6.68|7.48|6.68|7.42|6.62|0
1760556300000|2025-10-15 19:25:00|7.47|6.67|7.43|6.63|7.49|6.69|7.42|6.62|0
1760556600000|2025-10-15 19:30:00|7.42|6.62|7.48|6.68|7.5|6.7|7.42|6.62|0
1760556900000|2025-10-15 19:35:00|7.49|6.69|7.66|6.86|7.7|6.9|7.48|6.68|0
1760557200000|2025-10-15 19:40:00|7.67|6.87|7.57|6.77|7.75|6.95|7.56|6.76|0
1760557500000|2025-10-15 19:45:00|7.58|6.78|7.62|6.82|7.64|6.84|7.56|6.76|0
1760557800000|2025-10-15 19:50:00|7.64|6.84|7.83|7.03|7.88|7.08|7.64|6.84|0
1760558100000|2025-10-15 19:55:00|7.81|7.01|7.55|6.75|7.9|7.1|7.55|6.75|0
1760558400000|2025-10-15 20:00:00|7.52|6.72|7.48|6.68|7.52|6.72|7.4|6.6|0
1760558700000|2025-10-15 20:05:00|7.49|6.69|7.57|6.77|7.59|6.79|7.49|6.69|0
1760559000000|2025-10-15 20:10:00|7.56|6.76|7.63|6.83|7.63|6.83|7.55|6.75|0
1760559300000|2025-10-15 20:15:00|7.62|6.82|7.62|6.82|7.64|6.84|7.61|6.81|0
1760559600000|2025-10-15 20:20:00|7.63|6.83|7.64|6.84|7.64|6.84|7.63|6.83|0
1760559900000|2025-10-15 20:25:00|7.65|6.85|7.68|6.88|7.71|6.91|7.62|6.82|0
1760560200000|2025-10-15 20:30:00|7.69|6.89|7.72|6.92|7.72|6.92|7.66|6.86|0
1760560500000|2025-10-15 20:35:00|7.71|6.91|7.73|6.93|7.74|6.94|7.71|6.91|0
1760560800000|2025-10-15 20:40:00|7.74|6.94|7.72|6.92|7.75|6.95|7.71|6.91|0
1760561100000|2025-10-15 20:45:00|7.71|6.91|7.72|6.92|7.74|6.94|7.7|6.9|0
1760561400000|2025-10-15 20:50:00|7.73|6.93|7.72|6.92|7.74|6.94|7.7|6.9|0
1760561700000|2025-10-15 20:55:00|8.07|6.57|8.07|6.57|8.08|6.58|8.04|6.54|0
1760562000000|2025-10-15 21:00:00|8.06|6.56|8.07|6.57|8.07|6.57|8.06|6.56|0
1760562300000|2025-10-15 21:05:00|8.08|6.58|8.07|6.57|8.08|6.58|8.07|6.57|0
1760562600000|2025-10-15 21:10:00|8.08|6.58|8.08|6.58|8.08|6.58|8.06|6.56|0
1760562900000|2025-10-15 21:15:00|8.07|6.57|8.07|6.57|8.08|6.58|8.07|6.57|0
1760563500000|2025-10-15 21:25:00|8.06|6.56|8.06|6.56|8.06|6.56|8.05|6.55|0
1760564100000|2025-10-15 21:35:00|8.07|6.57|8.07|6.57|8.07|6.57|8.07|6.57|0
1760564400000|2025-10-15 21:40:00|8.06|6.56|8.06|6.56|8.06|6.56|8.06|6.56|0
1760565000000|2025-10-15 21:50:00|8.05|6.55|8.04|6.54|8.06|6.56|8.04|6.54|0
1760565300000|2025-10-15 21:55:00|8.06|6.56|8.05|6.55|8.06|6.56|8.04|6.54|0
1760565600000|2025-10-15 22:00:00|8.03|6.53|7.96|6.46|8.04|6.54|7.93|6.43|0
1760565900000|2025-10-15 22:05:00|7.95|6.45|7.94|6.44|7.96|6.46|7.91|6.41|0
1760566200000|2025-10-15 22:10:00|7.92|6.42|7.91|6.41|7.93|6.43|7.9|6.4|0
1760566500000|2025-10-15 22:15:00|7.9|6.4|7.94|6.44|7.96|6.46|7.87|6.37|0
1760566800000|2025-10-15 22:20:00|7.95|6.45|7.95|6.45|7.95|6.45|7.91|6.41|0
1760567100000|2025-10-15 22:25:00|7.93|6.43|7.93|6.43|7.94|6.44|7.91|6.41|0
1760567400000|2025-10-15 22:30:00|7.92|6.42|7.94|6.44|7.94|6.44|7.9|6.4|0
1760567700000|2025-10-15 22:35:00|7.93|6.43|7.97|6.47|7.97|6.47|7.92|6.42|0
1760568000000|2025-10-15 22:40:00|7.96|6.46|7.98|6.48|7.99|6.49|7.96|6.46|0
1760568300000|2025-10-15 22:45:00|7.97|6.47|7.99|6.49|8.02|6.52|7.96|6.46|0
1760568600000|2025-10-15 22:50:00|7.98|6.48|7.93|6.43|7.98|6.48|7.93|6.43|0
1760568900000|2025-10-15 22:55:00|7.92|6.42|7.91|6.41|7.93|6.43|7.91|6.41|0
1760569200000|2025-10-15 23:00:00|7.92|6.42|7.92|6.42|7.93|6.43|7.91|6.41|0
1760569500000|2025-10-15 23:05:00|7.93|6.43|7.97|6.47|7.97|6.47|7.92|6.42|0
1760569800000|2025-10-15 23:10:00|7.96|6.46|7.95|6.45|7.97|6.47|7.94|6.44|0
1760570100000|2025-10-15 23:15:00|7.96|6.46|8.01|6.51|8.02|6.52|7.95|6.45|0
1760570400000|2025-10-15 23:20:00|8|6.5|8.01|6.51|8.02|6.52|7.98|6.48|0
1760570700000|2025-10-15 23:25:00|8.02|6.52|8.03|6.53|8.04|6.54|8|6.5|0
1760571000000|2025-10-15 23:30:00|8.02|6.52|8.03|6.53|8.03|6.53|7.99|6.49|0
1760571300000|2025-10-15 23:35:00|8.02|6.52|8.06|6.56|8.07|6.57|8.01|6.51|0
1760571600000|2025-10-15 23:40:00|8.05|6.55|8.02|6.52|8.08|6.58|8.01|6.51|0
1760571900000|2025-10-15 23:45:00|8.03|6.53|8.05|6.55|8.05|6.55|8|6.5|0
1760572200000|2025-10-15 23:50:00|8.04|6.54|8.04|6.54|8.07|6.57|8.04|6.54|0
1760572500000|2025-10-15 23:55:00|8.03|6.53|8|6.5|8.04|6.54|7.99|6.49|0
1760572800000|2025-10-16 00:00:00|8.01|6.51|8.03|6.53|8.04|6.54|7.98|6.48|0
1760573100000|2025-10-16 00:05:00|8.02|6.52|8.03|6.53|8.05|6.55|8.02|6.52|0
1760573400000|2025-10-16 00:10:00|8.02|6.52|8.06|6.56|8.06|6.56|8.02|6.52|0
1760573700000|2025-10-16 00:15:00|8.05|6.55|7.62|6.82|8.05|6.87|7.6|6.54|0
1760574000000|2025-10-16 00:20:00|7.63|6.83|7.67|6.87|7.68|6.88|7.61|6.81|0
1760574300000|2025-10-16 00:25:00|7.66|6.86|7.67|6.87|7.69|6.89|7.63|6.83|0
1760574600000|2025-10-16 00:30:00|7.68|6.88|7.77|6.97|7.79|6.99|7.68|6.88|0
1760574900000|2025-10-16 00:35:00|7.76|6.96|7.78|6.98|7.8|7|7.73|6.93|0
1760575200000|2025-10-16 00:40:00|7.79|6.99|7.73|6.93|7.79|6.99|7.72|6.92|0
1760575500000|2025-10-16 00:45:00|7.74|6.94|7.73|6.93|7.74|6.94|7.68|6.88|0
1760575800000|2025-10-16 00:50:00|7.74|6.94|7.69|6.89|7.74|6.94|7.68|6.88|0
1760576100000|2025-10-16 00:55:00|7.68|6.88|7.69|6.89|7.69|6.89|7.67|6.87|0
1760576400000|2025-10-16 01:00:00|7.7|6.9|7.6|6.8|7.74|6.94|7.56|6.76|0
1760576700000|2025-10-16 01:05:00|7.62|6.82|7.62|6.82|7.64|6.84|7.61|6.81|0
1760577000000|2025-10-16 01:10:00|7.63|6.83|7.64|6.84|7.66|6.86|7.6|6.8|0
1760577300000|2025-10-16 01:15:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1760577600000|2025-10-16 01:20:00|7.64|6.84|7.67|6.87|7.68|6.88|7.61|6.81|0
1760577900000|2025-10-16 01:25:00|7.68|6.88|7.68|6.88|7.69|6.89|7.66|6.86|0
1760578200000|2025-10-16 01:30:00|7.69|6.89|7.58|6.78|7.69|6.89|7.56|6.76|0
1760578500000|2025-10-16 01:35:00|7.57|6.77|7.58|6.78|7.59|6.79|7.57|6.77|0
1760578800000|2025-10-16 01:40:00|7.59|6.79|7.58|6.78|7.6|6.8|7.57|6.77|0
1760579100000|2025-10-16 01:45:00|7.59|6.79|7.68|6.88|7.69|6.89|7.57|6.77|0
1760579400000|2025-10-16 01:50:00|7.67|6.87|7.67|6.87|7.7|6.9|7.66|6.86|0
1760579700000|2025-10-16 01:55:00|7.66|6.86|7.69|6.89|7.7|6.9|7.65|6.85|0
1760580000000|2025-10-16 02:00:00|7.68|6.88|7.68|6.88|7.69|6.89|7.67|6.87|0
1760580300000|2025-10-16 02:05:00|7.67|6.87|7.62|6.82|7.69|6.89|7.61|6.81|0
1760580600000|2025-10-16 02:10:00|7.63|6.83|7.63|6.83|7.66|6.86|7.62|6.82|0
1760580900000|2025-10-16 02:15:00|7.62|6.82|7.68|6.88|7.68|6.88|7.62|6.82|0
1760581200000|2025-10-16 02:20:00|7.67|6.87|7.68|6.88|7.69|6.89|7.66|6.86|0
1760581500000|2025-10-16 02:25:00|7.69|6.89|7.68|6.88|7.7|6.9|7.66|6.86|0
1760581800000|2025-10-16 02:30:00|7.69|6.89|7.73|6.93|7.73|6.93|7.66|6.86|0
1760582100000|2025-10-16 02:35:00|7.74|6.94|7.73|6.93|7.8|7|7.72|6.92|0
1760582400000|2025-10-16 02:40:00|7.72|6.92|7.73|6.93|7.74|6.94|7.71|6.91|0
1760582700000|2025-10-16 02:45:00|7.72|6.92|7.73|6.93|7.74|6.94|7.71|6.91|0
1760583000000|2025-10-16 02:50:00|7.74|6.94|7.72|6.92|7.74|6.94|7.71|6.91|0
1760583300000|2025-10-16 02:55:00|7.73|6.93|7.69|6.89|7.73|6.93|7.66|6.86|0
1760583600000|2025-10-16 03:00:00|7.68|6.88|7.63|6.83|7.69|6.89|7.6|6.8|0
1760583900000|2025-10-16 03:05:00|7.65|6.85|7.63|6.83|7.65|6.85|7.62|6.82|0
1760584200000|2025-10-16 03:10:00|7.64|6.84|7.68|6.88|7.68|6.88|7.63|6.83|0
1760584500000|2025-10-16 03:15:00|7.69|6.89|7.68|6.88|7.71|6.91|7.67|6.87|0
1760584800000|2025-10-16 03:20:00|7.69|6.89|7.66|6.86|7.7|6.9|7.65|6.85|0
1760585100000|2025-10-16 03:25:00|7.67|6.87|7.67|6.87|7.69|6.89|7.66|6.86|0
1760585400000|2025-10-16 03:30:00|7.66|6.86|7.68|6.88|7.69|6.89|7.66|6.86|0
1760585700000|2025-10-16 03:35:00|7.67|6.87|7.68|6.88|7.7|6.9|7.66|6.86|0
1760586000000|2025-10-16 03:40:00|7.67|6.87|7.66|6.86|7.69|6.89|7.66|6.86|0
1760586300000|2025-10-16 03:45:00|7.67|6.87|7.68|6.88|7.69|6.89|7.66|6.86|0
1760586600000|2025-10-16 03:50:00|7.67|6.87|7.68|6.88|7.69|6.89|7.67|6.87|0
1760586900000|2025-10-16 03:55:00|7.67|6.87|7.68|6.88|7.69|6.89|7.67|6.87|0
1760587200000|2025-10-16 04:00:00|7.67|6.87|7.73|6.93|7.73|6.93|7.67|6.87|0
1760587500000|2025-10-16 04:05:00|7.72|6.92|7.73|6.93|7.74|6.94|7.71|6.91|0
1760587800000|2025-10-16 04:10:00|7.72|6.92|7.62|6.82|7.74|6.94|7.62|6.82|0
1760588100000|2025-10-16 04:15:00|7.63|6.83|7.67|6.87|7.68|6.88|7.63|6.83|0
1760588400000|2025-10-16 04:20:00|7.66|6.86|7.69|6.89|7.69|6.89|7.66|6.86|0
1760588700000|2025-10-16 04:25:00|7.68|6.88|7.68|6.88|7.69|6.89|7.67|6.87|0
1760589000000|2025-10-16 04:30:00|7.67|6.87|7.67|6.87|7.68|6.88|7.66|6.86|0
1760589300000|2025-10-16 04:35:00|7.68|6.88|7.63|6.83|7.68|6.88|7.63|6.83|0
1760589600000|2025-10-16 04:40:00|7.64|6.84|7.66|6.86|7.7|6.9|7.62|6.82|0
1760589900000|2025-10-16 04:45:00|7.67|6.87|7.69|6.89|7.7|6.9|7.66|6.86|0
1760590200000|2025-10-16 04:50:00|7.68|6.88|7.67|6.87|7.7|6.9|7.67|6.87|0
1760590500000|2025-10-16 04:55:00|7.66|6.86|7.68|6.88|7.69|6.89|7.66|6.86|0
1760590800000|2025-10-16 05:00:00|7.67|6.87|7.68|6.88|7.7|6.9|7.66|6.86|0
1760591100000|2025-10-16 05:05:00|7.69|6.89|7.67|6.87|7.7|6.9|7.66|6.86|0
1760591400000|2025-10-16 05:10:00|7.68|6.88|7.66|6.86|7.69|6.89|7.66|6.86|0
1760591700000|2025-10-16 05:15:00|7.62|6.82|7.62|6.82|7.63|6.83|7.62|6.82|0
1760592000000|2025-10-16 05:20:00|7.63|6.83|7.63|6.83|7.64|6.84|7.61|6.81|0
1760592300000|2025-10-16 05:25:00|7.62|6.82|7.69|6.89|7.69|6.89|7.62|6.82|0
1760592600000|2025-10-16 05:30:00|7.7|6.9|7.56|6.76|7.7|6.9|7.56|6.76|0
1760592900000|2025-10-16 05:35:00|7.57|6.77|7.53|6.73|7.58|6.78|7.51|6.71|0
1760593200000|2025-10-16 05:40:00|7.52|6.72|7.54|6.74|7.54|6.74|7.51|6.71|0
1760593500000|2025-10-16 05:45:00|7.53|6.73|7.58|6.78|7.6|6.8|7.53|6.73|0
1760593800000|2025-10-16 05:50:00|7.57|6.77|7.63|6.83|7.65|6.85|7.57|6.77|0
1760594100000|2025-10-16 05:55:00|7.62|6.82|7.61|6.81|7.64|6.84|7.61|6.81|0
1760594400000|2025-10-16 06:00:00|7.6|6.8|7.58|6.78|7.61|6.81|7.56|6.76|0
1760594700000|2025-10-16 06:05:00|7.59|6.79|7.54|6.74|7.59|6.79|7.47|6.67|0
1760595000000|2025-10-16 06:10:00|7.55|6.75|7.52|6.72|7.55|6.75|7.52|6.72|0
1760595300000|2025-10-16 06:15:00|7.53|6.73|7.52|6.72|7.55|6.75|7.5|6.7|0
1760595600000|2025-10-16 06:20:00|7.53|6.73|7.52|6.72|7.54|6.74|7.51|6.71|0
1760595900000|2025-10-16 06:25:00|7.53|6.73|7.52|6.72|7.54|6.74|7.5|6.7|0
1760596200000|2025-10-16 06:30:00|7.47|6.67|7.47|6.67|7.52|6.72|7.45|6.65|0
1760596500000|2025-10-16 06:35:00|7.46|6.66|7.47|6.67|7.49|6.69|7.46|6.66|0
1760596800000|2025-10-16 06:40:00|7.48|6.68|7.47|6.67|7.54|6.74|7.47|6.67|0
1760597100000|2025-10-16 06:45:00|7.46|6.66|7.49|6.69|7.49|6.69|7.45|6.65|0
1760597400000|2025-10-16 06:50:00|7.48|6.68|7.48|6.68|7.5|6.7|7.46|6.66|0
1760597700000|2025-10-16 06:55:00|7.47|6.67|7.43|6.63|7.47|6.67|7.41|6.61|0
1760598000000|2025-10-16 07:00:00|7.42|6.62|7.31|6.51|7.43|6.63|7.31|6.51|0
1760598300000|2025-10-16 07:05:00|7.32|6.52|7.42|6.62|7.45|6.65|7.32|6.52|0
1760598600000|2025-10-16 07:10:00|7.43|6.63|7.47|6.67|7.47|6.67|7.41|6.61|0
1760598900000|2025-10-16 07:15:00|7.46|6.66|7.42|6.62|7.47|6.67|7.41|6.61|0
1760599200000|2025-10-16 07:20:00|7.43|6.63|7.44|6.64|7.44|6.64|7.41|6.61|0
1760599500000|2025-10-16 07:25:00|7.43|6.63|7.44|6.64|7.45|6.65|7.41|6.61|0
1760599800000|2025-10-16 07:30:00|7.43|6.63|7.53|6.73|7.55|6.75|7.43|6.63|0
1760600100000|2025-10-16 07:35:00|7.54|6.74|7.54|6.74|7.55|6.75|7.51|6.71|0
1760600400000|2025-10-16 07:40:00|7.53|6.73|7.51|6.71|7.54|6.74|7.5|6.7|0
1760600700000|2025-10-16 07:45:00|7.52|6.72|7.47|6.67|7.55|6.75|7.46|6.66|0
1760601000000|2025-10-16 07:50:00|7.48|6.68|7.43|6.63|7.5|6.7|7.41|6.61|0
1760601300000|2025-10-16 07:55:00|7.44|6.64|7.36|6.56|7.45|6.65|7.27|6.47|0
1760601600000|2025-10-16 08:00:00|7.35|6.55|7.33|6.53|7.37|6.57|7.31|6.51|0
1760601900000|2025-10-16 08:05:00|7.32|6.52|7.34|6.54|7.35|6.55|7.31|6.51|0
1760602200000|2025-10-16 08:10:00|7.35|6.55|7.27|6.47|7.35|6.55|7.27|6.47|0
1760602500000|2025-10-16 08:15:00|7.28|6.48|7.33|6.53|7.34|6.54|7.28|6.48|0
1760602800000|2025-10-16 08:20:00|7.32|6.52|7.35|6.55|7.35|6.55|7.31|6.51|0
1760603100000|2025-10-16 08:25:00|7.33|6.53|7.34|6.54|7.36|6.56|7.32|6.52|0
1760603400000|2025-10-16 08:30:00|7.35|6.55|7.38|6.58|7.39|6.59|7.34|6.54|0
1760603700000|2025-10-16 08:35:00|7.39|6.59|7.42|6.62|7.44|6.64|7.37|6.57|0
1760604000000|2025-10-16 08:40:00|7.43|6.63|7.42|6.62|7.44|6.64|7.4|6.6|0
1760604300000|2025-10-16 08:45:00|7.43|6.63|7.33|6.53|7.43|6.63|7.31|6.51|0
1760604600000|2025-10-16 08:50:00|7.32|6.52|7.33|6.53|7.34|6.54|7.32|6.52|0
1760604900000|2025-10-16 08:55:00|7.32|6.52|7.32|6.52|7.34|6.54|7.32|6.52|0
1760605200000|2025-10-16 09:00:00|7.33|6.53|7.32|6.52|7.34|6.54|7.31|6.51|0
1760605500000|2025-10-16 09:05:00|7.31|6.51|7.32|6.52|7.35|6.55|7.31|6.51|0
1760605800000|2025-10-16 09:10:00|7.31|6.51|7.34|6.54|7.34|6.54|7.31|6.51|0
1760606100000|2025-10-16 09:15:00|7.33|6.53|7.33|6.53|7.35|6.55|7.31|6.51|0
1760606400000|2025-10-16 09:20:00|7.32|6.52|7.27|6.47|7.33|6.53|7.26|6.46|0
1760606700000|2025-10-16 09:25:00|7.28|6.48|7.23|6.43|7.29|6.49|7.22|6.42|0
1760607000000|2025-10-16 09:30:00|7.24|6.44|7.23|6.43|7.24|6.44|7.22|6.42|0
1760607300000|2025-10-16 09:35:00|7.25|6.45|7.28|6.48|7.28|6.48|7.21|6.41|0
1760607600000|2025-10-16 09:40:00|7.29|6.49|7.21|6.41|7.31|6.51|7.21|6.41|0
1760607900000|2025-10-16 09:45:00|7.22|6.42|7.18|6.38|7.23|6.43|7.16|6.36|0
1760608200000|2025-10-16 09:50:00|7.19|6.39|7.17|6.37|7.19|6.39|7.17|6.37|0
1760608500000|2025-10-16 09:55:00|7.18|6.38|7.13|6.33|7.19|6.39|7.13|6.33|0
1760608800000|2025-10-16 10:00:00|7.12|6.32|7.11|6.31|7.14|6.34|7.11|6.31|0
1760609100000|2025-10-16 10:05:00|7.12|6.32|7.03|6.23|7.13|6.33|7.02|6.22|0
1760609400000|2025-10-16 10:10:00|7.04|6.24|7.07|6.27|7.08|6.28|7.03|6.23|0
1760609700000|2025-10-16 10:15:00|7.08|6.28|7.08|6.28|7.09|6.29|7.07|6.27|0
1760610000000|2025-10-16 10:20:00|7.09|6.29|7.08|6.28|7.09|6.29|7.07|6.27|0
1760610300000|2025-10-16 10:25:00|7.07|6.27|7.03|6.23|7.08|6.28|7.01|6.21|0
1760610600000|2025-10-16 10:30:00|7.04|6.24|7.03|6.23|7.04|6.24|7.01|6.21|0
1760610900000|2025-10-16 10:35:00|7.04|6.24|6.97|6.17|7.04|6.24|6.97|6.17|0
1760611200000|2025-10-16 10:40:00|6.98|6.18|6.97|6.17|7|6.2|6.97|6.17|0
1760611500000|2025-10-16 10:45:00|6.98|6.18|7.03|6.23|7.03|6.23|6.97|6.17|0
1760611800000|2025-10-16 10:50:00|7.02|6.22|7.03|6.23|7.04|6.24|7.02|6.22|0
1760612100000|2025-10-16 10:55:00|7.04|6.24|7.03|6.23|7.05|6.25|7.01|6.21|0
1760612400000|2025-10-16 11:00:00|7.04|6.24|7.03|6.23|7.04|6.24|7.01|6.21|0
1760612700000|2025-10-16 11:05:00|7.02|6.22|7.04|6.24|7.05|6.25|7.02|6.22|0
1760613000000|2025-10-16 11:10:00|7.03|6.23|7.04|6.24|7.05|6.25|7.02|6.22|0
1760613300000|2025-10-16 11:15:00|7.03|6.23|7.03|6.23|7.04|6.24|7.02|6.22|0
1760613600000|2025-10-16 11:20:00|6.98|6.18|6.97|6.17|6.98|6.18|6.96|6.16|0
1760613900000|2025-10-16 11:25:00|6.96|6.16|6.97|6.17|6.98|6.18|6.96|6.16|0
1760614200000|2025-10-16 11:30:00|6.98|6.18|6.98|6.18|6.99|6.19|6.97|6.17|0
1760614500000|2025-10-16 11:35:00|6.99|6.19|6.98|6.18|6.99|6.19|6.97|6.17|0
1760614800000|2025-10-16 11:40:00|6.99|6.19|6.97|6.17|7|6.2|6.97|6.17|0
1760615100000|2025-10-16 11:45:00|6.98|6.18|6.98|6.18|6.99|6.19|6.97|6.17|0
1760615400000|2025-10-16 11:50:00|6.97|6.17|7.03|6.23|7.04|6.24|6.97|6.17|0
1760615700000|2025-10-16 11:55:00|7.02|6.22|7.04|6.24|7.04|6.24|7.02|6.22|0
1760616000000|2025-10-16 12:00:00|7.03|6.23|7.02|6.22|7.04|6.24|7.01|6.21|0
1760616300000|2025-10-16 12:05:00|7.01|6.21|7.08|6.28|7.08|6.28|7.01|6.21|0
1760616600000|2025-10-16 12:10:00|7.09|6.29|7.13|6.33|7.15|6.35|7.08|6.28|0
1760616900000|2025-10-16 12:15:00|7.12|6.32|7.13|6.33|7.15|6.35|7.11|6.31|0
1760617200000|2025-10-16 12:20:00|7.12|6.32|7.13|6.33|7.14|6.34|7.11|6.31|0
1760617500000|2025-10-16 12:25:00|7.14|6.34|7.13|6.33|7.15|6.35|7.12|6.32|0
1760617800000|2025-10-16 12:30:00|7.12|6.32|7.02|6.22|7.14|6.34|7.02|6.22|0
1760618100000|2025-10-16 12:35:00|7.01|6.21|7.01|6.21|7.05|6.25|7|6.2|0
1760618400000|2025-10-16 12:40:00|7.03|6.23|6.97|6.17|7.03|6.23|6.97|6.17|0
1760618700000|2025-10-16 12:45:00|6.96|6.16|6.98|6.18|7|6.2|6.95|6.15|0
1760619000000|2025-10-16 12:50:00|6.99|6.19|6.98|6.18|6.99|6.19|6.96|6.16|0
1760619300000|2025-10-16 12:55:00|6.97|6.17|6.98|6.18|7.03|6.23|6.97|6.17|0
1760619600000|2025-10-16 13:00:00|7.03|6.23|7.08|6.28|7.08|6.28|7.01|6.21|0
1760619900000|2025-10-16 13:05:00|7.07|6.27|7.08|6.28|7.09|6.29|7.06|6.26|0
1760620200000|2025-10-16 13:10:00|7.07|6.27|7.08|6.28|7.09|6.29|7.06|6.26|0
1760620500000|2025-10-16 13:15:00|7.07|6.27|7.1|6.3|7.1|6.3|7.07|6.27|0
1760620800000|2025-10-16 13:20:00|7.11|6.31|7.07|6.27|7.11|6.31|7.06|6.26|0
1760621100000|2025-10-16 13:25:00|7.09|6.29|7.09|6.29|7.09|6.29|7.09|6.29|0
1760621400000|2025-10-16 13:30:00|7.18|6.38|7.31|6.51|7.35|6.55|7.16|6.36|0
1760621700000|2025-10-16 13:35:00|7.32|6.52|7.34|6.54|7.43|6.63|7.26|6.46|0
1760622000000|2025-10-16 13:40:00|7.33|6.53|7.22|6.42|7.48|6.68|7.22|6.42|0
1760622300000|2025-10-16 13:45:00|7.21|6.41|7.39|6.59|7.4|6.6|7.1|6.3|0
1760622600000|2025-10-16 13:50:00|7.4|6.6|7.43|6.63|7.53|6.73|7.32|6.52|0
1760622900000|2025-10-16 13:55:00|7.42|6.62|7.36|6.56|7.48|6.68|7.32|6.52|0
1760623200000|2025-10-16 14:00:00|7.35|6.55|7.53|6.73|7.64|6.84|7.33|6.53|0
1760623500000|2025-10-16 14:05:00|7.54|6.74|7.65|6.85|7.66|6.86|7.42|6.62|0
1760623800000|2025-10-16 14:10:00|7.64|6.84|7.8|7|7.84|7.04|7.59|6.79|0
1760624100000|2025-10-16 14:15:00|7.79|6.99|7.61|6.81|7.86|7.06|7.53|6.73|0
1760624400000|2025-10-16 14:20:00|7.62|6.82|7.48|6.68|7.62|6.82|7.41|6.61|0
1760624700000|2025-10-16 14:25:00|7.55|6.75|7.59|6.79|7.69|6.89|7.5|6.7|0
1760625000000|2025-10-16 14:30:00|7.63|6.83|7.53|6.73|7.67|6.87|7.51|6.71|0
1760625300000|2025-10-16 14:35:00|7.54|6.74|7.52|6.72|7.56|6.76|7.42|6.62|0
1760625600000|2025-10-16 14:40:00|7.51|6.71|7.33|6.53|7.54|6.74|7.31|6.51|0
1760625900000|2025-10-16 14:45:00|7.34|6.54|7.51|6.71|7.56|6.76|7.33|6.53|0
1760626200000|2025-10-16 14:50:00|7.52|6.72|7.6|6.8|7.67|6.87|7.51|6.71|0
1760626500000|2025-10-16 14:55:00|7.52|6.72|7.73|6.93|7.75|6.95|7.5|6.7|0
1760626800000|2025-10-16 15:00:00|7.74|6.94|7.66|6.86|7.74|6.94|7.58|6.78|0
1760627100000|2025-10-16 15:05:00|7.65|6.85|7.58|6.78|7.78|6.98|7.52|6.72|0
1760627400000|2025-10-16 15:10:00|7.57|6.77|7.53|6.73|7.63|6.83|7.51|6.71|0
1760627700000|2025-10-16 15:15:00|7.54|6.74|7.54|6.74|7.65|6.85|7.52|6.72|0
1760628000000|2025-10-16 15:20:00|7.58|6.78|7.73|6.93|7.76|6.96|7.53|6.73|0
1760628300000|2025-10-16 15:25:00|7.74|6.94|8.05|7.25|8.09|7.29|7.74|6.94|0
1760628600000|2025-10-16 15:30:00|8.06|7.26|7.88|7.08|8.21|7.41|7.88|7.08|0
1760628900000|2025-10-16 15:35:00|7.87|7.07|7.88|7.08|8|7.2|7.82|7.02|0
1760629200000|2025-10-16 15:40:00|7.96|7.16|8.18|7.38|8.21|7.41|7.93|7.13|0
1760629500000|2025-10-16 15:45:00|8.17|7.37|8.28|7.48|8.4|7.6|8.17|7.37|0
1760629800000|2025-10-16 15:50:00|8.29|7.49|8.23|7.43|8.33|7.53|8.04|7.24|0
1760630100000|2025-10-16 15:55:00|8.22|7.42|8.38|7.58|8.43|7.63|8.2|7.4|0
1760630400000|2025-10-16 16:00:00|8.37|7.57|8.44|7.64|8.58|7.78|8.37|7.57|0
1760630700000|2025-10-16 16:05:00|8.41|7.61|8.48|7.68|8.5|7.7|8.3|7.5|0
1760631000000|2025-10-16 16:10:00|8.5|7.7|8.58|7.78|8.6|7.8|8.44|7.64|0
1760631300000|2025-10-16 16:15:00|8.57|7.77|8.86|8.06|8.9|8.1|8.45|7.65|0
1760631600000|2025-10-16 16:20:00|8.87|8.07|8.9|8.1|8.96|8.16|8.78|7.98|0
1760631900000|2025-10-16 16:25:00|8.92|8.12|9.22|8.42|9.29|8.49|8.86|8.06|0
1760632200000|2025-10-16 16:30:00|9.29|8.49|10.27|9.47|10.3|9.5|9.29|8.49|0
1760632500000|2025-10-16 16:35:00|10.21|9.41|9.98|9.18|10.21|9.41|9.89|9.09|0
1760632800000|2025-10-16 16:40:00|10|9.2|10.05|9.25|10.18|9.38|9.64|8.84|0
1760633100000|2025-10-16 16:45:00|10.07|9.27|10.14|9.34|10.56|9.76|10.07|9.27|0
1760633400000|2025-10-16 16:50:00|10.15|9.35|9.8|9|10.15|9.35|9.78|8.98|0
1760633700000|2025-10-16 16:55:00|9.82|9.02|9.26|8.46|9.82|9.02|9.25|8.45|0
1760634000000|2025-10-16 17:00:00|9.23|8.43|9.69|8.89|9.74|8.94|9.16|8.36|0
1760634300000|2025-10-16 17:05:00|9.68|8.88|9.54|8.74|9.86|9.06|9.45|8.65|0
1760634600000|2025-10-16 17:10:00|9.57|8.77|9.48|8.68|9.59|8.79|9.32|8.52|0
1760634900000|2025-10-16 17:15:00|9.5|8.7|9.26|8.46|9.59|8.79|9.12|8.32|0
1760635200000|2025-10-16 17:20:00|9.27|8.47|9.47|8.67|9.61|8.81|9.26|8.46|0
1760635500000|2025-10-16 17:25:00|9.48|8.68|9.28|8.48|9.61|8.81|9.25|8.45|0
1760635800000|2025-10-16 17:30:00|9.29|8.49|9.31|8.51|9.37|8.57|9.17|8.37|0
1760636100000|2025-10-16 17:35:00|9.28|8.48|9.45|8.65|9.45|8.65|9.21|8.41|0
1760636400000|2025-10-16 17:40:00|9.46|8.66|9.75|8.95|9.82|9.02|9.45|8.65|0
1760636700000|2025-10-16 17:45:00|9.76|8.96|9.8|9|9.91|9.11|9.73|8.93|0
1760637000000|2025-10-16 17:50:00|9.79|8.99|10|9.2|10.01|9.21|9.77|8.97|0
1760637300000|2025-10-16 17:55:00|9.97|9.17|9.9|9.1|9.97|9.17|9.83|9.03|0
1760637600000|2025-10-16 18:00:00|9.86|9.06|10.3|9.5|10.3|9.5|9.82|9.02|0
1760637900000|2025-10-16 18:05:00|10.28|9.48|10.6|9.8|10.66|9.86|10.24|9.44|0
1760638200000|2025-10-16 18:10:00|10.62|9.82|11.05|10.25|11.06|10.26|10.56|9.76|0
1760638500000|2025-10-16 18:15:00|11.08|10.28|11.17|10.37|11.32|10.52|10.87|10.07|0
1760638800000|2025-10-16 18:20:00|11.19|10.39|10.81|10.01|11.19|10.39|10.66|9.86|0
1760639100000|2025-10-16 18:25:00|10.78|9.98|11|10.2|11.13|10.33|10.76|9.96|0
1760639400000|2025-10-16 18:30:00|11.02|10.22|11.3|10.5|11.34|10.54|10.85|10.05|0
1760639700000|2025-10-16 18:35:00|11.32|10.52|10.85|10.05|11.33|10.53|10.81|10.01|0
1760640000000|2025-10-16 18:40:00|10.83|10.03|10.59|9.79|10.92|10.12|10.42|9.62|0
1760640300000|2025-10-16 18:45:00|10.6|9.8|10.52|9.72|10.6|9.8|10.32|9.52|0
1760640600000|2025-10-16 18:50:00|10.51|9.71|10.39|9.59|10.62|9.82|10.37|9.57|0
1760640900000|2025-10-16 18:55:00|10.38|9.58|10.36|9.56|10.41|9.61|10.32|9.52|0
1760641200000|2025-10-16 19:00:00|10.37|9.57|10.49|9.69|10.61|9.81|10.35|9.55|0
1760641500000|2025-10-16 19:05:00|10.47|9.67|10.51|9.71|10.59|9.79|10.43|9.63|0
1760641800000|2025-10-16 19:10:00|10.52|9.72|10.63|9.83|10.65|9.85|10.31|9.51|0
1760642100000|2025-10-16 19:15:00|10.64|9.84|10.86|10.06|10.9|10.1|10.62|9.82|0
1760642400000|2025-10-16 19:20:00|10.88|10.08|10.93|10.13|11.19|10.39|10.85|10.05|0
1760642700000|2025-10-16 19:25:00|10.88|10.08|11.22|10.42|11.22|10.42|10.86|10.06|0
1760643000000|2025-10-16 19:30:00|11.2|10.4|11.41|10.61|11.42|10.62|11.17|10.37|0
1760643300000|2025-10-16 19:35:00|11.44|10.64|11.55|10.75|11.59|10.79|11.12|10.32|0
1760643600000|2025-10-16 19:40:00|11.54|10.74|11.2|10.4|11.54|10.74|11.2|10.4|0
1760643900000|2025-10-16 19:45:00|11.17|10.37|10.97|10.17|11.26|10.46|10.96|10.16|0
1760644200000|2025-10-16 19:50:00|10.94|10.14|10.75|9.95|11|10.2|10.7|9.9|0
1760644500000|2025-10-16 19:55:00|10.76|9.96|10.97|10.17|11.07|10.27|10.72|9.92|0
1760644800000|2025-10-16 20:00:00|10.96|10.16|11.04|10.24|11.05|10.25|10.9|10.1|0
1760645100000|2025-10-16 20:05:00|11.02|10.22|11.23|10.43|11.29|10.49|11.02|10.22|0
1760645400000|2025-10-16 20:10:00|11.32|10.52|11.59|10.79|11.6|10.8|11.3|10.5|0
1760645700000|2025-10-16 20:15:00|11.56|10.76|11.4|10.6|11.59|10.79|11.39|10.59|0
1760646000000|2025-10-16 20:20:00|11.41|10.61|11.47|10.67|11.49|10.69|11.39|10.59|0
1760646300000|2025-10-16 20:25:00|11.46|10.66|11.45|10.65|11.48|10.68|11.43|10.63|0
1760646600000|2025-10-16 20:30:00|11.44|10.64|11.49|10.69|11.5|10.7|11.43|10.63|0
1760646900000|2025-10-16 20:35:00|11.5|10.7|11.42|10.62|11.52|10.72|11.38|10.58|0
1760647200000|2025-10-16 20:40:00|11.41|10.61|11.4|10.6|11.43|10.63|11.38|10.58|0
1760647500000|2025-10-16 20:45:00|11.39|10.59|11.31|10.51|11.42|10.62|11.29|10.49|0
1760647800000|2025-10-16 20:50:00|11.3|10.5|11.2|10.4|11.31|10.51|11.17|10.37|0
1760648100000|2025-10-16 20:55:00|11.55|10.05|11.61|10.11|11.63|10.13|11.55|10.05|0
1760648400000|2025-10-16 21:00:00|11.6|10.1|11.6|10.1|11.64|10.14|11.59|10.09|0
1760648700000|2025-10-16 21:05:00|11.62|10.12|11.65|10.15|11.65|10.15|11.62|10.12|0
1760649000000|2025-10-16 21:10:00|11.66|10.16|11.72|10.22|11.72|10.22|11.66|10.16|0
1760649300000|2025-10-16 21:15:00|11.71|10.21|11.7|10.2|11.72|10.22|11.69|10.19|0
1760649600000|2025-10-16 21:20:00|11.69|10.19|11.65|10.15|11.7|10.2|11.65|10.15|0
1760649900000|2025-10-16 21:25:00|11.64|10.14|11.64|10.14|11.64|10.14|11.64|10.14|0
1760650200000|2025-10-16 21:30:00|11.65|10.15|11.65|10.15|11.66|10.16|11.64|10.14|0
1760650500000|2025-10-16 21:35:00|11.64|10.14|11.62|10.12|11.65|10.15|11.62|10.12|0
1760650800000|2025-10-16 21:40:00|11.63|10.13|11.62|10.12|11.65|10.15|11.6|10.1|0
1760651100000|2025-10-16 21:45:00|11.6|10.1|11.62|10.12|11.62|10.12|11.6|10.1|0
1760651400000|2025-10-16 21:50:00|11.6|10.1|11.58|10.08|11.63|10.13|11.56|10.06|0
1760651700000|2025-10-16 21:55:00|11.59|10.09|11.6|10.1|11.64|10.14|11.59|10.09|0
1760652000000|2025-10-16 22:00:00|11.57|10.07|11.49|9.99|11.61|10.11|11.46|9.96|0
1760652300000|2025-10-16 22:05:00|11.5|10|11.42|9.92|11.55|10.05|11.41|9.91|0
1760652600000|2025-10-16 22:10:00|11.41|9.91|11.51|10.01|11.53|10.03|11.38|9.88|0
1760652900000|2025-10-16 22:15:00|11.52|10.02|11.58|10.08|11.58|10.08|11.51|10.01|0
1760653200000|2025-10-16 22:20:00|11.57|10.07|11.61|10.11|11.62|10.12|11.53|10.03|0
1760653500000|2025-10-16 22:25:00|11.58|10.08|11.54|10.04|11.64|10.14|11.54|10.04|0
1760653800000|2025-10-16 22:30:00|11.55|10.05|11.52|10.02|11.57|10.07|11.5|10|0
1760654100000|2025-10-16 22:35:00|11.51|10.01|11.59|10.09|11.59|10.09|11.5|10|0
1760654400000|2025-10-16 22:40:00|11.58|10.08|11.66|10.16|11.71|10.21|11.58|10.08|0
1760654700000|2025-10-16 22:45:00|11.67|10.17|11.61|10.11|11.7|10.2|11.6|10.1|0
1760655000000|2025-10-16 22:50:00|11.62|10.12|11.71|10.21|11.71|10.21|11.61|10.11|0
1760655300000|2025-10-16 22:55:00|11.7|10.2|11.84|10.34|11.86|10.36|11.7|10.2|0
1760655600000|2025-10-16 23:00:00|11.85|10.35|11.84|10.34|11.9|10.4|11.79|10.29|0
1760655900000|2025-10-16 23:05:00|11.85|10.35|11.86|10.36|11.9|10.4|11.78|10.28|0
1760656200000|2025-10-16 23:10:00|11.85|10.35|11.87|10.37|11.87|10.37|11.78|10.28|0
1760656500000|2025-10-16 23:15:00|11.86|10.36|11.74|10.24|11.86|10.36|11.73|10.23|0
1760656800000|2025-10-16 23:20:00|11.73|10.23|11.77|10.27|11.77|10.27|11.71|10.21|0
1760657100000|2025-10-16 23:25:00|11.76|10.26|11.88|10.38|11.88|10.38|11.75|10.25|0
1760657400000|2025-10-16 23:30:00|11.89|10.39|11.83|10.33|11.9|10.4|11.8|10.3|0
1760657700000|2025-10-16 23:35:00|11.81|10.31|11.87|10.37|11.89|10.39|11.8|10.3|0
1760658000000|2025-10-16 23:40:00|11.86|10.36|11.85|10.35|11.9|10.4|11.81|10.31|0
1760658300000|2025-10-16 23:45:00|11.84|10.34|11.81|10.31|11.85|10.35|11.74|10.24|0
1760658600000|2025-10-16 23:50:00|11.82|10.32|11.76|10.26|11.85|10.35|11.76|10.26|0
1760658900000|2025-10-16 23:55:00|11.77|10.27|11.7|10.2|11.77|10.27|11.7|10.2|0
1760659200000|2025-10-17 00:00:00|11.71|10.21|11.66|10.16|11.76|10.26|11.64|10.14|0
1760659500000|2025-10-17 00:05:00|11.65|10.15|11.59|10.09|11.68|10.18|11.58|10.08|0
1760659800000|2025-10-17 00:10:00|11.61|10.11|11.7|10.2|11.71|10.21|11.57|10.07|0
1760660100000|2025-10-17 00:15:00|11.71|10.21|11.58|10.78|11.72|10.81|11.36|10.21|0
1760660400000|2025-10-17 00:20:00|11.59|10.79|11.52|10.72|11.59|10.79|11.42|10.62|0
1760660700000|2025-10-17 00:25:00|11.53|10.73|11.49|10.69|11.55|10.75|11.47|10.67|0
1760661000000|2025-10-17 00:30:00|11.48|10.68|11.42|10.62|11.49|10.69|11.37|10.57|0
1760661300000|2025-10-17 00:35:00|11.41|10.61|11.37|10.57|11.42|10.62|11.34|10.54|0
1760661600000|2025-10-17 00:40:00|11.36|10.56|11.36|10.56|11.41|10.61|11.34|10.54|0
1760661900000|2025-10-17 00:45:00|11.37|10.57|11.42|10.62|11.42|10.62|11.35|10.55|0
1760662200000|2025-10-17 00:50:00|11.41|10.61|11.4|10.6|11.48|10.68|11.38|10.58|0
1760662500000|2025-10-17 00:55:00|11.41|10.61|11.42|10.62|11.44|10.64|11.41|10.61|0
1760662800000|2025-10-17 01:00:00|11.41|10.61|11.21|10.41|11.42|10.62|11.2|10.4|0
1760663100000|2025-10-17 01:05:00|11.16|10.36|11|10.2|11.17|10.37|10.99|10.19|0
1760663400000|2025-10-17 01:10:00|11.01|10.21|11.11|10.31|11.11|10.31|10.99|10.19|0
1760663700000|2025-10-17 01:15:00|11.12|10.32|11.07|10.27|11.13|10.33|11.04|10.24|0
1760664000000|2025-10-17 01:20:00|11.08|10.28|11.06|10.26|11.09|10.29|11.05|10.25|0
1760664300000|2025-10-17 01:25:00|11.07|10.27|11.1|10.3|11.11|10.31|11.04|10.24|0
1760664600000|2025-10-17 01:30:00|11.11|10.31|11.12|10.32|11.14|10.34|11.09|10.29|0
1760664900000|2025-10-17 01:35:00|11.13|10.33|11.06|10.26|11.14|10.34|11.05|10.25|0
1760665200000|2025-10-17 01:40:00|11.07|10.27|11.07|10.27|11.09|10.29|11.04|10.24|0
1760665500000|2025-10-17 01:45:00|11.06|10.26|11.07|10.27|11.09|10.29|11.04|10.24|0
1760665800000|2025-10-17 01:50:00|11.08|10.28|11.46|10.66|11.48|10.68|11.05|10.25|0
1760666100000|2025-10-17 01:55:00|11.47|10.67|11.36|10.56|11.53|10.73|11.34|10.54|0
1760666400000|2025-10-17 02:00:00|11.35|10.55|11.27|10.47|11.4|10.6|11.26|10.46|0
1760666700000|2025-10-17 02:05:00|11.26|10.46|11.47|10.67|11.47|10.67|11.25|10.45|0
1760667000000|2025-10-17 02:10:00|11.48|10.68|11.31|10.51|11.48|10.68|11.28|10.48|0
1760667300000|2025-10-17 02:15:00|11.3|10.5|11.41|10.61|11.44|10.64|11.3|10.5|0
1760667600000|2025-10-17 02:20:00|11.43|10.63|11.41|10.61|11.44|10.64|11.39|10.59|0
1760667900000|2025-10-17 02:25:00|11.42|10.62|11.41|10.61|11.44|10.64|11.39|10.59|0
1760668200000|2025-10-17 02:30:00|11.4|10.6|11.42|10.62|11.44|10.64|11.37|10.57|0
1760668500000|2025-10-17 02:35:00|11.43|10.63|11.36|10.56|11.43|10.63|11.36|10.56|0
1760668800000|2025-10-17 02:40:00|11.37|10.57|11.37|10.57|11.38|10.58|11.34|10.54|0
1760669100000|2025-10-17 02:45:00|11.38|10.58|11.35|10.55|11.38|10.58|11.33|10.53|0
1760669400000|2025-10-17 02:50:00|11.36|10.56|11.37|10.57|11.4|10.6|11.35|10.55|0
1760669700000|2025-10-17 02:55:00|11.38|10.58|11.36|10.56|11.38|10.58|11.35|10.55|0
1760670000000|2025-10-17 03:00:00|11.35|10.55|11.36|10.56|11.38|10.58|11.34|10.54|0
1760670300000|2025-10-17 03:05:00|11.37|10.57|11.4|10.6|11.43|10.63|11.34|10.54|0
1760670600000|2025-10-17 03:10:00|11.39|10.59|11.42|10.62|11.43|10.63|11.39|10.59|0
1760670900000|2025-10-17 03:15:00|11.43|10.63|11.46|10.66|11.48|10.68|11.42|10.62|0
1760671200000|2025-10-17 03:20:00|11.47|10.67|11.46|10.66|11.49|10.69|11.44|10.64|0
1760671500000|2025-10-17 03:25:00|11.45|10.65|11.46|10.66|11.48|10.68|11.45|10.65|0
1760671800000|2025-10-17 03:30:00|11.45|10.65|11.37|10.57|11.48|10.68|11.34|10.54|0
1760672100000|2025-10-17 03:35:00|11.38|10.58|11.52|10.72|11.54|10.74|11.34|10.54|0
1760672400000|2025-10-17 03:40:00|11.53|10.73|11.56|10.76|11.58|10.78|11.48|10.68|0
1760672700000|2025-10-17 03:45:00|11.55|10.75|11.57|10.77|11.59|10.79|11.53|10.73|0
1760673000000|2025-10-17 03:50:00|11.55|10.75|11.69|10.89|11.79|10.99|11.54|10.74|0
1760673300000|2025-10-17 03:55:00|11.68|10.88|11.62|10.82|11.72|10.92|11.57|10.77|0
1760673600000|2025-10-17 04:00:00|11.61|10.81|11.56|10.76|11.62|10.82|11.54|10.74|0
1760673900000|2025-10-17 04:05:00|11.55|10.75|11.57|10.77|11.59|10.79|11.54|10.74|0
1760674200000|2025-10-17 04:10:00|11.56|10.76|11.57|10.77|11.57|10.77|11.54|10.74|0
1760674500000|2025-10-17 04:15:00|11.58|10.78|11.62|10.82|11.63|10.83|11.57|10.77|0
1760674800000|2025-10-17 04:20:00|11.63|10.83|11.66|10.86|11.68|10.88|11.61|10.81|0
1760675100000|2025-10-17 04:25:00|11.65|10.85|11.64|10.84|11.68|10.88|11.58|10.78|0
1760675400000|2025-10-17 04:30:00|11.65|10.85|11.61|10.81|11.65|10.85|11.58|10.78|0
1760675700000|2025-10-17 04:35:00|11.6|10.8|11.62|10.82|11.62|10.82|11.58|10.78|0
1760676000000|2025-10-17 04:40:00|11.63|10.83|11.67|10.87|11.68|10.88|11.6|10.8|0
1760676300000|2025-10-17 04:45:00|11.66|10.86|11.7|10.9|11.74|10.94|11.66|10.86|0
1760676600000|2025-10-17 04:50:00|11.71|10.91|11.71|10.91|11.74|10.94|11.69|10.89|0
1760676900000|2025-10-17 04:55:00|11.69|10.89|11.7|10.9|11.74|10.94|11.69|10.89|0
1760677200000|2025-10-17 05:00:00|11.69|10.89|11.75|10.95|11.75|10.95|11.66|10.86|0
1760677500000|2025-10-17 05:05:00|11.74|10.94|11.93|11.12|11.93|11.12|11.72|10.92|0
1760677800000|2025-10-17 05:10:00|11.92|11.11|11.99|11.18|12.02|11.21|11.86|11.06|0
1760678100000|2025-10-17 05:15:00|12.02|11.2|12.17|11.34|12.18|11.35|11.96|11.15|0
1760678400000|2025-10-17 05:20:00|12.18|11.36|12.04|11.23|12.23|11.4|11.94|11.13|0
1760678700000|2025-10-17 05:25:00|12.05|11.24|12.05|11.23|12.08|11.26|12|11.19|0
1760679000000|2025-10-17 05:30:00|12.04|11.22|12.11|11.29|12.16|11.34|12.03|11.21|0
1760679300000|2025-10-17 05:35:00|12.1|11.28|12.37|11.54|12.39|11.55|12.09|11.27|0
1760679600000|2025-10-17 05:40:00|12.36|11.53|12.51|11.66|12.55|11.7|12.32|11.49|0
1760679900000|2025-10-17 05:45:00|12.5|11.67|12.36|11.53|12.53|11.68|12.35|11.51|0
1760680200000|2025-10-17 05:50:00|12.37|11.58|12.25|11.43|12.42|11.58|12.24|11.41|0
1760680500000|2025-10-17 05:55:00|12.21|11.42|12.11|11.29|12.21|11.42|12.05|11.24|0
1760680800000|2025-10-17 06:00:00|12.1|11.28|12.05|11.24|12.14|11.32|12.03|11.21|0
1760681100000|2025-10-17 06:05:00|12.04|11.23|11.96|11.15|12.04|11.24|11.85|11.05|0
1760681400000|2025-10-17 06:10:00|11.97|11.16|12.14|11.32|12.14|11.32|11.95|11.14|0
1760681700000|2025-10-17 06:15:00|12.13|11.31|12.24|11.42|12.25|11.42|12.08|11.26|0
1760682000000|2025-10-17 06:20:00|12.22|11.41|12.33|11.5|12.4|11.56|12.19|11.37|0
1760682300000|2025-10-17 06:25:00|12.32|11.49|12.33|11.5|12.39|11.55|12.29|11.46|0
1760682600000|2025-10-17 06:30:00|12.34|11.51|12.31|11.47|12.35|11.52|12.3|11.47|0
1760682900000|2025-10-17 06:35:00|12.32|11.49|12.59|11.74|12.74|11.88|12.31|11.47|0
1760683200000|2025-10-17 06:40:00|12.6|11.75|12.64|11.78|12.73|11.87|12.55|11.7|0
1760683500000|2025-10-17 06:45:00|12.63|11.75|12.82|11.95|12.87|12|12.6|11.75|0
1760683800000|2025-10-17 06:50:00|12.81|11.94|12.83|11.96|12.92|12.04|12.77|11.91|0
1760684100000|2025-10-17 06:55:00|12.84|11.97|13.12|12.23|13.14|12.25|12.82|11.95|0
1760684400000|2025-10-17 07:00:00|13.13|12.24|14.27|12.17|14.3|12.64|12.99|11.91|0
1760684700000|2025-10-17 07:05:00|14.28|12.18|14.7|12.6|14.7|12.6|14.28|12.18|0
1760685000000|2025-10-17 07:10:00|14.69|12.59|15.13|13.03|15.14|13.04|14.62|12.52|0
1760685300000|2025-10-17 07:15:00|15.12|13.02|15.41|13.16|15.42|13.17|14.99|12.89|0
1760685600000|2025-10-17 07:20:00|15.39|13.14|15.28|13.03|15.77|13.52|15.28|13.03|0
1760685900000|2025-10-17 07:25:00|15.25|13|15.04|12.79|15.25|13|14.92|12.67|0
1760686200000|2025-10-17 07:30:00|15.03|12.78|15.58|13.33|15.67|13.42|15.01|12.76|0
1760686500000|2025-10-17 07:35:00|15.57|13.32|15.55|13.3|15.66|13.41|15.34|13.09|0
1760686800000|2025-10-17 07:40:00|15.56|13.31|15.16|12.91|15.56|13.31|15.12|12.87|0
1760687100000|2025-10-17 07:45:00|15.14|12.89|14.81|12.56|15.14|12.89|14.81|12.56|0
1760687400000|2025-10-17 07:50:00|14.8|12.55|14.66|12.41|14.89|12.64|14.59|12.34|0
1760687700000|2025-10-17 07:55:00|14.67|12.42|14.72|12.47|14.74|12.49|14.61|12.36|0
1760688000000|2025-10-17 08:00:00|14.71|12.46|15.06|12.81|15.12|12.87|14.67|12.42|0
1760688300000|2025-10-17 08:05:00|15.08|12.83|14.85|12.6|15.33|13.08|14.75|12.5|0
1760688600000|2025-10-17 08:10:00|14.86|12.61|15.04|12.79|15.04|12.79|14.77|12.52|0
1760688900000|2025-10-17 08:15:00|15.05|12.8|15.06|12.81|15.13|12.88|14.88|12.63|0
1760689200000|2025-10-17 08:20:00|15.05|12.8|14.74|12.49|15.18|12.93|14.74|12.49|0
1760689500000|2025-10-17 08:25:00|14.75|12.5|14.62|12.37|14.77|12.52|14.55|12.3|0
1760689800000|2025-10-17 08:30:00|14.61|12.36|14.25|12|14.66|12.41|14.22|11.97|0
1760690100000|2025-10-17 08:35:00|14.24|11.99|14.32|12.07|14.33|12.08|14.11|11.86|0
1760690400000|2025-10-17 08:40:00|14.3|12.05|14.45|12.2|14.47|12.22|14.28|12.03|0
1760690700000|2025-10-17 08:45:00|14.46|12.21|14.26|12.01|14.53|12.28|14.26|12.01|0
1760691000000|2025-10-17 08:50:00|14.25|12|14.4|12.15|14.48|12.23|14.25|12|0
1760691300000|2025-10-17 08:55:00|14.42|12.17|14.28|12.03|14.43|12.18|14.19|11.94|0
1760691600000|2025-10-17 09:00:00|14.29|12.04|14.12|11.87|14.29|12.04|14.08|11.83|0
1760691900000|2025-10-17 09:05:00|14.07|11.82|14.07|11.82|14.09|11.84|14.01|11.76|0
1760692200000|2025-10-17 09:10:00|14.06|11.81|13.91|11.66|14.09|11.84|13.88|11.63|0
1760692500000|2025-10-17 09:15:00|13.92|11.67|13.74|11.49|13.93|11.68|13.74|11.49|0
1760692800000|2025-10-17 09:20:00|13.77|11.52|13.64|11.39|13.79|11.54|13.62|11.37|0
1760693100000|2025-10-17 09:25:00|13.61|11.36|13.65|11.4|13.66|11.41|13.57|11.32|0
1760693400000|2025-10-17 09:30:00|13.66|11.41|13.67|11.42|13.71|11.46|13.62|11.37|0
1760693700000|2025-10-17 09:35:00|13.68|11.43|13.49|11.24|13.68|11.43|13.37|11.12|0
1760694000000|2025-10-17 09:40:00|13.48|11.23|13.8|11.55|13.94|11.69|13.48|11.23|0
1760694300000|2025-10-17 09:45:00|13.82|11.57|13.79|11.54|13.88|11.63|13.75|11.5|0
1760694600000|2025-10-17 09:50:00|13.82|11.57|13.78|11.53|13.84|11.59|13.75|11.5|0
1760694900000|2025-10-17 09:55:00|13.79|11.54|13.87|11.62|13.87|11.62|13.75|11.5|0
1760695200000|2025-10-17 10:00:00|13.85|11.6|13.66|11.41|13.91|11.66|13.63|11.38|0
1760695500000|2025-10-17 10:05:00|13.67|11.42|13.54|11.29|13.67|11.42|13.44|11.19|0
1760695800000|2025-10-17 10:10:00|13.55|11.3|13.57|11.32|13.63|11.38|13.49|11.24|0
1760696100000|2025-10-17 10:15:00|13.58|11.33|13.76|11.51|13.84|11.59|13.52|11.27|0
1760696400000|2025-10-17 10:20:00|13.73|11.48|13.85|11.6|13.85|11.6|13.72|11.47|0
1760696700000|2025-10-17 10:25:00|13.84|11.59|13.84|11.59|13.88|11.63|13.74|11.49|0
1760697000000|2025-10-17 10:30:00|13.85|11.6|13.69|11.44|13.85|11.6|13.56|11.31|0
1760697300000|2025-10-17 10:35:00|13.53|11.28|13.35|11.1|13.53|11.28|13.34|11.09|0
1760697600000|2025-10-17 10:40:00|13.34|11.09|13.35|11.1|13.42|11.17|13.26|11.01|0
1760697900000|2025-10-17 10:45:00|13.34|11.09|13.46|11.21|13.46|11.21|13.19|10.94|0
1760698200000|2025-10-17 10:50:00|13.47|11.22|13.02|11.07|13.48|11.41|12.96|11.01|0
1760698500000|2025-10-17 10:55:00|13.01|11.06|12.83|10.88|13.01|11.06|12.78|10.83|0
1760698800000|2025-10-17 11:00:00|12.77|10.82|12.78|10.83|12.82|10.87|12.63|10.68|0
1760699100000|2025-10-17 11:05:00|12.79|10.84|12.19|10.24|12.84|10.89|12.19|10.24|0
1760699400000|2025-10-17 11:10:00|12.21|10.26|11.68|9.73|12.31|10.36|11.6|9.65|0
1760699700000|2025-10-17 11:15:00|11.78|9.83|11.89|9.94|11.94|9.99|11.62|9.67|0
1760700000000|2025-10-17 11:20:00|11.86|9.91|11.43|9.48|11.9|9.95|11.43|9.48|0
1760700300000|2025-10-17 11:25:00|11.45|9.5|11.35|9.4|11.49|9.54|11.27|9.32|0
1760700600000|2025-10-17 11:30:00|11.36|9.41|11.24|9.29|11.4|9.45|11.2|9.25|0
1760700900000|2025-10-17 11:35:00|11.23|9.28|11.13|9.18|11.26|9.31|11.07|9.12|0
1760701200000|2025-10-17 11:40:00|11.12|9.17|11.32|9.37|11.34|9.39|11.12|9.17|0
1760701500000|2025-10-17 11:45:00|11.33|9.38|11.22|9.27|11.44|9.49|11.2|9.25|0
1760701800000|2025-10-17 11:50:00|11.23|9.28|11.56|9.61|11.6|9.65|11.2|9.25|0
1760702100000|2025-10-17 11:55:00|11.55|9.6|11.3|9.35|11.55|9.6|11.28|9.33|0
1760702400000|2025-10-17 12:00:00|11.29|9.34|11.16|9.21|11.29|9.34|11.06|9.11|0
1760702700000|2025-10-17 12:05:00|11.18|9.23|10.73|8.78|11.18|9.23|10.71|8.76|0
1760703000000|2025-10-17 12:10:00|10.72|8.77|10.83|8.88|10.98|9.03|10.7|8.75|0
1760703300000|2025-10-17 12:15:00|10.85|8.9|10.62|8.67|10.87|8.92|10.61|8.66|0
1760703600000|2025-10-17 12:20:00|10.61|8.66|10.45|8.5|10.65|8.7|10.37|8.42|0
1760703900000|2025-10-17 12:25:00|10.46|8.51|10.52|8.57|10.6|8.65|10.42|8.47|0
1760704200000|2025-10-17 12:30:00|10.51|8.56|10.48|8.53|10.6|8.65|10.31|8.36|0
1760704500000|2025-10-17 12:35:00|10.49|8.54|10.25|8.3|10.55|8.6|10.22|8.27|0
1760704800000|2025-10-17 12:40:00|10.26|8.31|10.46|8.51|10.46|8.51|10.26|8.31|0
1760705100000|2025-10-17 12:45:00|10.47|8.52|10.45|8.5|10.48|8.53|10.4|8.45|0
1760705400000|2025-10-17 12:50:00|10.44|8.49|10.65|8.7|10.65|8.7|10.42|8.47|0
1760705700000|2025-10-17 12:55:00|10.64|8.69|10.07|9.27|10.64|9.31|9.98|8.61|0
1760706000000|2025-10-17 13:00:00|10.05|9.25|10.14|9.34|10.15|9.35|10|9.2|0
1760706300000|2025-10-17 13:05:00|10.13|9.33|9.96|9.16|10.17|9.37|9.93|9.13|0
1760706600000|2025-10-17 13:10:00|9.95|9.15|10.18|9.38|10.18|9.38|9.95|9.15|0
1760706900000|2025-10-17 13:15:00|10.17|9.37|10.16|9.36|10.25|9.45|10.11|9.31|0
1760707200000|2025-10-17 13:20:00|10.15|9.35|10.14|9.34|10.19|9.39|10.13|9.33|0
1760707500000|2025-10-17 13:25:00|10.15|9.35|10.15|9.35|10.16|9.36|10.13|9.33|0
1760707800000|2025-10-17 13:30:00|10.34|9.54|10.29|9.49|10.7|9.9|10.28|9.48|0
1760708100000|2025-10-17 13:35:00|10.28|9.48|10.64|9.84|10.64|9.84|10.11|9.31|0
1760708400000|2025-10-17 13:40:00|10.66|9.86|11.23|10.43|11.25|10.45|10.6|9.8|0
1760708700000|2025-10-17 13:45:00|11.24|10.44|10.86|10.06|11.37|10.57|10.77|9.97|0
1760709000000|2025-10-17 13:50:00|10.85|10.05|10.33|9.53|10.92|10.12|10.26|9.46|0
1760709300000|2025-10-17 13:55:00|10.34|9.54|10.56|9.76|10.57|9.77|10.13|9.33|0
1760709600000|2025-10-17 14:00:00|10.58|9.78|10.47|9.67|10.85|10.05|10.41|9.61|0
1760709900000|2025-10-17 14:05:00|10.51|9.71|10.59|9.79|10.61|9.81|10.36|9.56|0
1760710200000|2025-10-17 14:10:00|10.56|9.76|9.92|9.12|10.59|9.79|9.89|9.09|0
1760710500000|2025-10-17 14:15:00|9.89|9.09|9.9|9.1|10.07|9.27|9.78|8.98|0
1760710800000|2025-10-17 14:20:00|9.91|9.11|9.81|9.01|10.03|9.23|9.71|8.91|0
1760711100000|2025-10-17 14:25:00|9.79|8.99|9.8|9|9.93|9.13|9.71|8.91|0
1760711400000|2025-10-17 14:30:00|9.81|9.01|10.19|9.39|10.19|9.39|9.79|8.99|0
1760711700000|2025-10-17 14:35:00|10.22|9.42|10.44|9.64|10.51|9.71|10.21|9.41|0
1760712000000|2025-10-17 14:40:00|10.45|9.65|10.33|9.53|10.45|9.65|10.1|9.3|0
1760712300000|2025-10-17 14:45:00|10.34|9.54|10.01|9.21|10.38|9.58|9.95|9.15|0
1760712600000|2025-10-17 14:50:00|9.99|9.19|10.12|9.32|10.2|9.4|9.98|9.18|0
1760712900000|2025-10-17 14:55:00|10.15|9.35|10.61|9.81|10.63|9.83|10.15|9.35|0
1760713200000|2025-10-17 15:00:00|10.62|9.82|10.16|9.36|10.67|9.87|10.16|9.36|0
1760713500000|2025-10-17 15:05:00|10.15|9.35|10.33|9.53|10.36|9.56|10.06|9.26|0
1760713800000|2025-10-17 15:10:00|10.34|9.54|10.77|9.97|10.77|9.97|10.21|9.41|0
1760714100000|2025-10-17 15:15:00|10.78|9.98|10.81|10.01|10.87|10.07|10.62|9.82|0
1760714400000|2025-10-17 15:20:00|10.82|10.02|10.99|10.19|11.01|10.21|10.72|9.92|0
1760714700000|2025-10-17 15:25:00|11|10.2|10.79|9.99|11.04|10.24|10.75|9.95|0
1760715000000|2025-10-17 15:30:00|10.76|9.96|10.72|9.92|10.81|10.01|10.59|9.79|0
1760715300000|2025-10-17 15:35:00|10.69|9.89|10.64|9.84|11.12|10.32|10.63|9.83|0
1760715600000|2025-10-17 15:40:00|10.61|9.81|10.31|9.51|10.61|9.81|10.31|9.51|0
1760715900000|2025-10-17 15:45:00|10.32|9.52|10.01|9.21|10.38|9.58|10.01|9.21|0
1760716200000|2025-10-17 15:50:00|10|9.2|10.04|9.24|10.16|9.36|9.93|9.13|0
1760716500000|2025-10-17 15:55:00|10.03|9.23|9.86|9.06|10.04|9.24|9.8|9|0
1760716800000|2025-10-17 16:00:00|9.9|9.1|9.76|8.96|9.97|9.17|9.67|8.87|0
1760717100000|2025-10-17 16:05:00|9.75|8.95|9.62|8.82|9.84|9.04|9.62|8.82|0
1760717400000|2025-10-17 16:10:00|9.64|8.84|9.75|8.95|9.81|9.01|9.62|8.82|0
1760717700000|2025-10-17 16:15:00|9.74|8.94|9.82|9.02|9.89|9.09|9.62|8.82|0
1760718000000|2025-10-17 16:20:00|9.83|9.03|10|9.2|10.05|9.25|9.81|9.01|0
1760718300000|2025-10-17 16:25:00|10.01|9.21|9.91|9.11|10.03|9.23|9.88|9.08|0
1760718600000|2025-10-17 16:30:00|9.9|9.1|10.07|9.27|10.08|9.28|9.82|9.02|0
1760718900000|2025-10-17 16:35:00|10.08|9.28|10.13|9.33|10.19|9.39|10.02|9.22|0
1760719200000|2025-10-17 16:40:00|10.12|9.32|10.33|9.53|10.39|9.59|10.09|9.29|0
1760719500000|2025-10-17 16:45:00|10.32|9.52|10.05|9.25|10.47|9.67|10.05|9.25|0
1760719800000|2025-10-17 16:50:00|10.04|9.24|10.37|9.57|10.43|9.63|9.99|9.19|0
1760720100000|2025-10-17 16:55:00|10.39|9.59|10.26|9.46|10.48|9.68|10.25|9.45|0
1760720400000|2025-10-17 17:00:00|10.28|9.48|10.43|9.63|10.47|9.67|10.28|9.48|0
1760720700000|2025-10-17 17:05:00|10.42|9.62|10.35|9.55|10.5|9.7|10.28|9.48|0
1760721000000|2025-10-17 17:10:00|10.34|9.54|10.31|9.51|10.51|9.71|10.25|9.45|0
1760721300000|2025-10-17 17:15:00|10.3|9.5|10.62|9.82|10.63|9.83|10.3|9.5|0
1760721600000|2025-10-17 17:20:00|10.63|9.83|10.34|9.54|10.66|9.86|10.34|9.54|0
1760721900000|2025-10-17 17:25:00|10.38|9.58|10.41|9.61|10.51|9.71|10.38|9.58|0
1760722200000|2025-10-17 17:30:00|10.42|9.62|10.2|9.4|10.45|9.65|10.2|9.4|0
1760722500000|2025-10-17 17:35:00|10.21|9.41|10.12|9.32|10.21|9.41|10.03|9.23|0
1760722800000|2025-10-17 17:40:00|10.14|9.34|10.37|9.57|10.4|9.6|10.06|9.26|0
1760723100000|2025-10-17 17:45:00|10.38|9.58|10.4|9.6|10.58|9.78|10.34|9.54|0
1760723400000|2025-10-17 17:50:00|10.39|9.59|9.96|9.16|10.39|9.59|9.96|9.16|0
1760723700000|2025-10-17 17:55:00|9.95|9.15|10.03|9.23|10.09|9.29|9.94|9.14|0
1760724000000|2025-10-17 18:00:00|10|9.2|9.88|9.08|10|9.2|9.84|9.04|0
1760724300000|2025-10-17 18:05:00|9.87|9.07|9.67|8.87|9.87|9.07|9.66|8.86|0
1760724600000|2025-10-17 18:10:00|9.68|8.88|9.77|8.97|9.78|8.98|9.64|8.84|0
1760724900000|2025-10-17 18:15:00|9.76|8.96|9.47|8.67|9.76|8.96|9.45|8.65|0
1760725200000|2025-10-17 18:20:00|9.45|8.65|9.28|8.48|9.46|8.66|9.24|8.44|0
1760725500000|2025-10-17 18:25:00|9.29|8.49|9.18|8.38|9.29|8.49|9.11|8.31|0
1760725800000|2025-10-17 18:30:00|9.17|8.37|9.17|8.37|9.23|8.43|9.14|8.34|0
1760726100000|2025-10-17 18:35:00|9.18|8.38|9.09|8.29|9.2|8.4|9.06|8.26|0
1760726400000|2025-10-17 18:40:00|9.08|8.28|9.17|8.37|9.19|8.39|9.06|8.26|0
1760726700000|2025-10-17 18:45:00|9.16|8.36|9|8.2|9.16|8.36|8.98|8.18|0
1760727000000|2025-10-17 18:50:00|9.01|8.21|8.97|8.17|9.03|8.23|8.93|8.13|0
1760727300000|2025-10-17 18:55:00|8.96|8.16|8.97|8.17|8.99|8.19|8.94|8.14|0
1760727600000|2025-10-17 19:00:00|8.96|8.16|8.83|8.03|8.97|8.17|8.82|8.02|0
1760727900000|2025-10-17 19:05:00|8.82|8.02|8.66|7.86|8.83|8.03|8.64|7.84|0
1760728200000|2025-10-17 19:10:00|8.65|7.85|8.46|7.66|8.66|7.86|8.44|7.64|0
1760728500000|2025-10-17 19:15:00|8.47|7.67|8.48|7.68|8.5|7.7|8.45|7.65|0
1760728800000|2025-10-17 19:20:00|8.47|7.67|8.27|7.47|8.48|7.68|8.26|7.46|0
1760729100000|2025-10-17 19:25:00|8.26|7.46|8.27|7.47|8.39|7.59|8.26|7.46|0
1760729400000|2025-10-17 19:30:00|8.28|7.48|8.37|7.57|8.4|7.6|8.27|7.47|0
1760729700000|2025-10-17 19:35:00|8.36|7.56|8.38|7.58|8.39|7.59|8.33|7.53|0
1760730000000|2025-10-17 19:40:00|8.39|7.59|8.37|7.57|8.41|7.61|8.34|7.54|0
1760730300000|2025-10-17 19:45:00|8.36|7.56|8.27|7.47|8.37|7.57|8.26|7.46|0
1760730600000|2025-10-17 19:50:00|8.3|7.5|8.18|7.38|8.35|7.55|8.15|7.35|0
1760730900000|2025-10-17 19:55:00|8.2|7.4|7.91|7.11|8.26|7.46|7.86|7.06|0
1760731200000|2025-10-17 20:00:00|7.9|7.1|7.72|6.92|7.9|7.1|7.72|6.92|0
1760731500000|2025-10-17 20:05:00|7.71|6.91|7.62|6.82|7.73|6.93|7.62|6.82|0
1760731800000|2025-10-17 20:10:00|7.61|6.81|7.58|6.78|7.62|6.82|7.57|6.77|0
1760919600000|2025-10-20 00:20:00|7.74|6.94|7.65|6.85|7.78|6.98|7.64|6.84|0
1760919900000|2025-10-20 00:25:00|7.59|6.79|7.57|6.77|7.61|6.81|7.55|6.75|0
1760920200000|2025-10-20 00:30:00|7.56|6.76|7.58|6.78|7.61|6.81|7.56|6.76|0
1760920500000|2025-10-20 00:35:00|7.57|6.77|7.57|6.77|7.59|6.79|7.54|6.74|0
1760920800000|2025-10-20 00:40:00|7.56|6.76|7.41|6.61|7.56|6.76|7.41|6.61|0
1760921100000|2025-10-20 00:45:00|7.42|6.62|7.32|6.52|7.44|6.64|7.31|6.51|0
1760921400000|2025-10-20 00:50:00|7.31|6.51|7.34|6.54|7.35|6.55|7.3|6.5|0
1760921700000|2025-10-20 00:55:00|7.33|6.53|7.28|6.48|7.34|6.54|7.27|6.47|0
1760922000000|2025-10-20 01:00:00|7.33|6.53|7.26|6.46|7.35|6.55|7.26|6.46|0
1760922300000|2025-10-20 01:05:00|7.27|6.47|7.22|6.42|7.28|6.48|7.21|6.41|0
1760922600000|2025-10-20 01:10:00|7.23|6.43|7.22|6.42|7.25|6.45|7.21|6.41|0
1760922900000|2025-10-20 01:15:00|7.23|6.43|7.22|6.42|7.23|6.43|7.2|6.4|0
1760923200000|2025-10-20 01:20:00|7.21|6.41|7.18|6.38|7.24|6.44|7.16|6.36|0
1760923500000|2025-10-20 01:25:00|7.17|6.37|7.18|6.38|7.19|6.39|7.17|6.37|0
1760923800000|2025-10-20 01:30:00|7.19|6.39|7.18|6.38|7.2|6.4|7.17|6.37|0
1760924100000|2025-10-20 01:35:00|7.19|6.39|7.23|6.43|7.28|6.48|7.18|6.38|0
1760924400000|2025-10-20 01:40:00|7.22|6.42|7.22|6.42|7.24|6.44|7.21|6.41|0
1760924700000|2025-10-20 01:45:00|7.23|6.43|7.22|6.42|7.25|6.45|7.22|6.42|0
1760925000000|2025-10-20 01:50:00|7.23|6.43|7.33|6.53|7.33|6.53|7.23|6.43|0
1760925300000|2025-10-20 01:55:00|7.32|6.52|7.32|6.52|7.34|6.54|7.3|6.5|0
1760925600000|2025-10-20 02:00:00|7.33|6.53|7.33|6.53|7.34|6.54|7.3|6.5|0
1760925900000|2025-10-20 02:05:00|7.32|6.52|7.32|6.52|7.35|6.55|7.31|6.51|0
1760926200000|2025-10-20 02:10:00|7.33|6.53|7.32|6.52|7.34|6.54|7.31|6.51|0
1760926500000|2025-10-20 02:15:00|7.31|6.51|7.34|6.54|7.35|6.55|7.31|6.51|0
1760926800000|2025-10-20 02:20:00|7.33|6.53|7.34|6.54|7.35|6.55|7.31|6.51|0
1760927100000|2025-10-20 02:25:00|7.33|6.53|7.33|6.53|7.35|6.55|7.31|6.51|0
1760927400000|2025-10-20 02:30:00|7.34|6.54|7.27|6.47|7.34|6.54|7.27|6.47|0
1760927700000|2025-10-20 02:35:00|7.26|6.46|7.27|6.47|7.29|6.49|7.26|6.46|0
1760928000000|2025-10-20 02:40:00|7.28|6.48|7.27|6.47|7.29|6.49|7.26|6.46|0
1760928300000|2025-10-20 02:45:00|7.26|6.46|7.27|6.47|7.28|6.48|7.26|6.46|0
1760928600000|2025-10-20 02:50:00|7.26|6.46|7.22|6.42|7.29|6.49|7.22|6.42|0
1760928900000|2025-10-20 02:55:00|7.23|6.43|7.23|6.43|7.23|6.43|7.22|6.42|0
1760929200000|2025-10-20 03:00:00|7.22|6.42|7.22|6.42|7.23|6.43|7.21|6.41|0
1760929500000|2025-10-20 03:05:00|7.23|6.43|7.18|6.38|7.23|6.43|7.18|6.38|0
1760929800000|2025-10-20 03:10:00|7.19|6.39|7.18|6.38|7.19|6.39|7.17|6.37|0
1760930100000|2025-10-20 03:15:00|7.19|6.39|7.17|6.37|7.19|6.39|7.16|6.36|0
1760930400000|2025-10-20 03:20:00|7.18|6.38|7.18|6.38|7.18|6.38|7.17|6.37|0
1760930700000|2025-10-20 03:25:00|7.19|6.39|7.17|6.37|7.19|6.39|7.17|6.37|0
1760931000000|2025-10-20 03:30:00|7.18|6.38|7.18|6.38|7.18|6.38|7.16|6.36|0
1760931300000|2025-10-20 03:35:00|7.17|6.37|7.18|6.38|7.19|6.39|7.16|6.36|0
1760931600000|2025-10-20 03:40:00|7.17|6.37|7.18|6.38|7.18|6.38|7.17|6.37|0
1760931900000|2025-10-20 03:45:00|7.17|6.37|7.07|6.27|7.18|6.38|7.05|6.25|0
1760932200000|2025-10-20 03:50:00|7.06|6.26|7.08|6.28|7.08|6.28|7.02|6.22|0
1760932500000|2025-10-20 03:55:00|7.07|6.27|7.07|6.27|7.09|6.29|7.06|6.26|0
1760932800000|2025-10-20 04:00:00|7.09|6.29|7.06|6.26|7.09|6.29|7.06|6.26|0
1760933100000|2025-10-20 04:05:00|7.05|6.25|6.98|6.18|7.08|6.28|6.97|6.17|0
1760933400000|2025-10-20 04:10:00|6.99|6.19|7.02|6.22|7.03|6.23|6.98|6.18|0
1760933700000|2025-10-20 04:15:00|7.01|6.21|7.02|6.22|7.04|6.24|7.01|6.21|0
1760934000000|2025-10-20 04:20:00|7.01|6.21|6.97|6.17|7.02|6.22|6.96|6.16|0
1760934300000|2025-10-20 04:25:00|6.96|6.16|6.98|6.18|6.99|6.19|6.96|6.16|0
1760934600000|2025-10-20 04:30:00|6.97|6.17|7|6.2|7|6.2|6.97|6.17|0
1760934900000|2025-10-20 04:35:00|7.01|6.21|6.98|6.18|7.01|6.21|6.97|6.17|0
1760935200000|2025-10-20 04:40:00|6.99|6.19|6.97|6.17|7|6.2|6.96|6.16|0
1760935500000|2025-10-20 04:45:00|6.98|6.18|6.98|6.18|6.99|6.19|6.97|6.17|0
1760935800000|2025-10-20 04:50:00|6.97|6.17|6.96|6.16|6.98|6.18|6.96|6.16|0
1760936100000|2025-10-20 04:55:00|6.97|6.17|6.98|6.18|6.99|6.19|6.96|6.16|0
1760936400000|2025-10-20 05:00:00|6.96|6.16|6.97|6.17|6.98|6.18|6.95|6.15|0
1760936700000|2025-10-20 05:05:00|6.98|6.18|6.98|6.18|6.98|6.18|6.96|6.16|0
1760937000000|2025-10-20 05:10:00|6.99|6.19|6.97|6.17|6.99|6.19|6.96|6.16|0
1760937300000|2025-10-20 05:15:00|6.98|6.18|7|6.2|7|6.2|6.97|6.17|0
1760937600000|2025-10-20 05:20:00|6.98|6.18|6.98|6.18|6.99|6.19|6.95|6.15|0
1760937900000|2025-10-20 05:25:00|6.97|6.17|6.98|6.18|6.99|6.19|6.97|6.17|0
1760938200000|2025-10-20 05:30:00|6.99|6.19|6.88|6.08|6.99|6.19|6.88|6.08|0
1760938500000|2025-10-20 05:35:00|6.87|6.07|6.88|6.08|6.89|6.09|6.86|6.06|0
1760938800000|2025-10-20 05:40:00|6.89|6.09|6.87|6.07|6.89|6.09|6.85|6.05|0
1760939100000|2025-10-20 05:45:00|6.86|6.06|6.87|6.07|6.89|6.09|6.86|6.06|0
1760939400000|2025-10-20 05:50:00|6.86|6.06|6.87|6.07|6.89|6.09|6.86|6.06|0
1760939700000|2025-10-20 05:55:00|6.88|6.08|6.88|6.08|6.89|6.09|6.86|6.06|0
1760940000000|2025-10-20 06:00:00|6.89|6.09|6.97|6.17|6.99|6.19|6.88|6.08|0
1760940300000|2025-10-20 06:05:00|6.98|6.18|6.93|6.13|6.99|6.19|6.92|6.12|0
1760940600000|2025-10-20 06:10:00|6.92|6.12|6.92|6.12|6.95|6.15|6.9|6.1|0
1760940900000|2025-10-20 06:15:00|6.91|6.11|6.93|6.13|6.94|6.14|6.91|6.11|0
1760941200000|2025-10-20 06:20:00|6.92|6.12|6.88|6.08|6.93|6.13|6.86|6.06|0
1760941500000|2025-10-20 06:25:00|6.87|6.07|6.93|6.13|6.94|6.14|6.86|6.06|0
1760941800000|2025-10-20 06:30:00|6.92|6.12|6.91|6.11|6.94|6.14|6.87|6.07|0
1760942100000|2025-10-20 06:35:00|6.93|6.13|6.93|6.13|6.94|6.14|6.91|6.11|0
1760942400000|2025-10-20 06:40:00|6.94|6.14|6.94|6.14|6.94|6.14|6.92|6.12|0
1760942700000|2025-10-20 06:45:00|6.93|6.13|7.04|6.24|7.08|6.28|6.92|6.12|0
1760943000000|2025-10-20 06:50:00|7.02|6.22|6.97|6.17|7.02|6.22|6.96|6.16|0
1760943300000|2025-10-20 06:55:00|6.98|6.18|6.98|6.18|7|6.2|6.96|6.16|0
1760943600000|2025-10-20 07:00:00|6.99|6.19|6.97|6.17|7.03|6.23|6.97|6.17|0
1760943900000|2025-10-20 07:05:00|6.96|6.16|6.97|6.17|7|6.2|6.96|6.16|0
1760944200000|2025-10-20 07:10:00|6.98|6.18|6.92|6.12|6.98|6.18|6.92|6.12|0
1760944500000|2025-10-20 07:15:00|6.91|6.11|6.93|6.13|6.94|6.14|6.91|6.11|0
1760944800000|2025-10-20 07:20:00|6.92|6.12|6.87|6.07|6.93|6.13|6.87|6.07|0
1760945100000|2025-10-20 07:25:00|6.89|6.09|6.88|6.08|6.9|6.1|6.86|6.06|0
1760945400000|2025-10-20 07:30:00|6.89|6.09|6.87|6.07|6.89|6.09|6.86|6.06|0
1760945700000|2025-10-20 07:35:00|6.86|6.06|6.83|6.03|6.88|6.08|6.8|6|0
1760946000000|2025-10-20 07:40:00|6.84|6.04|6.83|6.03|6.85|6.05|6.82|6.02|0
1760946300000|2025-10-20 07:45:00|6.82|6.02|6.83|6.03|6.84|6.04|6.82|6.02|0
1760946600000|2025-10-20 07:50:00|6.82|6.02|6.89|6.09|6.89|6.09|6.8|6|0
1760946900000|2025-10-20 07:55:00|6.9|6.1|6.89|6.09|6.9|6.1|6.86|6.06|0
1760947200000|2025-10-20 08:00:00|6.9|6.1|6.92|6.12|6.94|6.14|6.89|6.09|0
1760947500000|2025-10-20 08:05:00|6.93|6.13|6.93|6.13|6.94|6.14|6.91|6.11|0
1760947800000|2025-10-20 08:10:00|6.92|6.12|6.92|6.12|6.95|6.15|6.9|6.1|0
1760948100000|2025-10-20 08:15:00|6.91|6.11|6.98|6.18|6.98|6.18|6.91|6.11|0
1760948400000|2025-10-20 08:20:00|6.97|6.17|6.98|6.18|7|6.2|6.96|6.16|0
1760948700000|2025-10-20 08:25:00|6.97|6.17|6.97|6.17|6.99|6.19|6.96|6.16|0
1760949000000|2025-10-20 08:30:00|6.93|6.13|6.94|6.14|6.95|6.15|6.9|6.1|0
1760949300000|2025-10-20 08:35:00|6.93|6.13|6.98|6.18|6.99|6.19|6.91|6.11|0
1760949600000|2025-10-20 08:40:00|6.99|6.19|6.98|6.18|7|6.2|6.93|6.13|0
1760949900000|2025-10-20 08:45:00|6.99|6.19|7.04|6.24|7.05|6.25|6.96|6.16|0
1760950200000|2025-10-20 08:50:00|7.03|6.23|7.07|6.27|7.1|6.3|7.03|6.23|0
1760950500000|2025-10-20 08:55:00|7.08|6.28|7.12|6.32|7.14|6.34|7.07|6.27|0
1760950800000|2025-10-20 09:00:00|7.13|6.33|7.13|6.33|7.15|6.35|7.1|6.3|0
1760951100000|2025-10-20 09:05:00|7.14|6.34|7.13|6.33|7.15|6.35|7.11|6.31|0
1760951400000|2025-10-20 09:10:00|7.12|6.32|7.13|6.33|7.14|6.34|7.06|6.26|0
1760951700000|2025-10-20 09:15:00|7.12|6.32|7.01|6.21|7.15|6.35|7.01|6.21|0
1760952000000|2025-10-20 09:20:00|7.02|6.22|7.02|6.22|7.04|6.24|7.01|6.21|0
1760952300000|2025-10-20 09:25:00|7.03|6.23|7.04|6.24|7.04|6.24|7.01|6.21|0
1760952600000|2025-10-20 09:30:00|7.05|6.25|7.08|6.28|7.08|6.28|7.01|6.21|0
1760952900000|2025-10-20 09:35:00|7.09|6.29|7.06|6.26|7.1|6.3|7.06|6.26|0
1760953200000|2025-10-20 09:40:00|7.08|6.28|7.09|6.29|7.1|6.3|7.02|6.22|0
1760953500000|2025-10-20 09:45:00|7.08|6.28|7.09|6.29|7.09|6.29|7.07|6.27|0
1760953800000|2025-10-20 09:50:00|7.08|6.28|7.12|6.32|7.14|6.34|7.06|6.26|0
1760954100000|2025-10-20 09:55:00|7.11|6.31|7.12|6.32|7.13|6.33|7.11|6.31|0
1760954400000|2025-10-20 10:00:00|7.11|6.31|7.08|6.28|7.14|6.34|7.02|6.22|0
1760954700000|2025-10-20 10:05:00|7.07|6.27|7.12|6.32|7.14|6.34|7.07|6.27|0
1760955000000|2025-10-20 10:10:00|7.13|6.33|7.12|6.32|7.14|6.34|7.11|6.31|0
1760955300000|2025-10-20 10:15:00|7.11|6.31|7.12|6.32|7.16|6.36|7.1|6.3|0
1760955600000|2025-10-20 10:20:00|7.13|6.33|7.12|6.32|7.14|6.34|7.11|6.31|0
1760955900000|2025-10-20 10:25:00|7.13|6.33|7.11|6.31|7.14|6.34|7.11|6.31|0
1760956200000|2025-10-20 10:30:00|7.12|6.32|7.03|6.23|7.13|6.33|7.02|6.22|0
1760956500000|2025-10-20 10:35:00|7.02|6.22|7.02|6.22|7.04|6.24|7.01|6.21|0
1760956800000|2025-10-20 10:40:00|7.01|6.21|7.08|6.28|7.11|6.31|7.01|6.21|0
1760957100000|2025-10-20 10:45:00|7.09|6.29|7.23|6.43|7.24|6.44|7.08|6.28|0
1760957400000|2025-10-20 10:50:00|7.22|6.42|7.21|6.41|7.26|6.46|7.19|6.39|0
1760957700000|2025-10-20 10:55:00|7.22|6.42|7.24|6.44|7.24|6.44|7.22|6.42|0
1760958000000|2025-10-20 11:00:00|7.23|6.43|7.24|6.44|7.24|6.44|7.2|6.4|0
1760958300000|2025-10-20 11:05:00|7.23|6.43|7.22|6.42|7.25|6.45|7.21|6.41|0
1760958600000|2025-10-20 11:10:00|7.21|6.41|7.12|6.32|7.21|6.41|7.1|6.3|0
1760958900000|2025-10-20 11:15:00|7.13|6.33|7.08|6.28|7.13|6.33|7.07|6.27|0
1760959200000|2025-10-20 11:20:00|7.09|6.29|7.08|6.28|7.09|6.29|7.07|6.27|0
1760959500000|2025-10-20 11:25:00|7.07|6.27|7.08|6.28|7.09|6.29|7.06|6.26|0
1760959800000|2025-10-20 11:30:00|7.09|6.29|7.08|6.28|7.1|6.3|7.07|6.27|0
1760960100000|2025-10-20 11:35:00|7.07|6.27|6.93|6.13|7.07|6.27|6.91|6.11|0
1760960400000|2025-10-20 11:40:00|6.92|6.12|6.92|6.12|6.94|6.14|6.92|6.12|0
1760960700000|2025-10-20 11:45:00|6.93|6.13|6.92|6.12|6.94|6.14|6.91|6.11|0
1760961000000|2025-10-20 11:50:00|6.93|6.13|6.91|6.11|6.93|6.13|6.9|6.1|0
1760961300000|2025-10-20 11:55:00|6.92|6.12|6.92|6.12|6.94|6.14|6.91|6.11|0
1760961600000|2025-10-20 12:00:00|6.93|6.13|6.92|6.12|6.95|6.15|6.92|6.12|0
1760961900000|2025-10-20 12:05:00|6.93|6.13|6.92|6.12|6.95|6.15|6.91|6.11|0
1760962200000|2025-10-20 12:10:00|6.91|6.11|6.88|6.08|6.94|6.14|6.88|6.08|0
1760962500000|2025-10-20 12:15:00|6.89|6.09|6.92|6.12|6.95|6.15|6.87|6.07|0
1760962800000|2025-10-20 12:20:00|6.91|6.11|6.89|6.09|6.93|6.13|6.86|6.06|0
1760963100000|2025-10-20 12:25:00|6.88|6.08|6.87|6.07|6.9|6.1|6.87|6.07|0
1760963400000|2025-10-20 12:30:00|6.86|6.06|6.83|6.03|6.89|6.09|6.83|6.03|0
1760963700000|2025-10-20 12:35:00|6.82|6.02|6.82|6.02|6.83|6.03|6.82|6.02|0
1760964000000|2025-10-20 12:40:00|6.81|6.01|6.82|6.02|6.84|6.04|6.81|6.01|0
1760964300000|2025-10-20 12:45:00|6.81|6.01|6.77|5.97|6.83|6.03|6.71|5.91|0
1760964600000|2025-10-20 12:50:00|6.78|5.98|6.72|5.92|6.78|5.98|6.71|5.91|0
1760964900000|2025-10-20 12:55:00|6.73|5.93|6.72|5.92|6.73|5.93|6.7|5.9|0
1760965200000|2025-10-20 13:00:00|6.71|5.91|6.63|5.83|6.73|5.93|6.62|5.82|0
1760965500000|2025-10-20 13:05:00|6.64|5.84|6.62|5.82|6.64|5.84|6.61|5.81|0
1760965800000|2025-10-20 13:10:00|6.61|5.81|6.63|5.83|6.64|5.84|6.61|5.81|0
1760966100000|2025-10-20 13:15:00|6.64|5.84|6.68|5.88|6.69|5.89|6.63|5.83|0
1760966400000|2025-10-20 13:20:00|6.67|5.87|6.58|5.78|6.67|5.87|6.57|5.77|0
1760966700000|2025-10-20 13:25:00|6.59|5.79|6.59|5.79|6.59|5.79|6.59|5.79|0
1760967000000|2025-10-20 13:30:00|6.62|5.82|6.36|5.56|6.62|5.82|6.36|5.56|0
1760967300000|2025-10-20 13:35:00|6.37|5.57|6.29|5.49|6.4|5.6|6.23|5.43|0
1760967600000|2025-10-20 13:40:00|6.27|5.47|6.25|5.45|6.3|5.5|6.19|5.39|0
1760967900000|2025-10-20 13:45:00|6.24|5.44|6.2|5.4|6.25|5.45|6.17|5.37|0
1760968200000|2025-10-20 13:50:00|6.18|5.38|6.18|5.38|6.21|5.41|6.16|5.36|0
1760968500000|2025-10-20 13:55:00|6.19|5.39|6.19|5.39|6.25|5.45|6.16|5.36|0
1760968800000|2025-10-20 14:00:00|6.18|5.38|5.97|5.17|6.18|5.38|5.96|5.16|0
1760969100000|2025-10-20 14:05:00|5.98|5.18|5.87|5.07|5.98|5.18|5.87|5.07|0
1760969400000|2025-10-20 14:10:00|5.88|5.08|5.83|5.03|5.9|5.1|5.83|5.03|0
1760969700000|2025-10-20 14:15:00|5.84|5.04|5.88|5.08|5.94|5.14|5.83|5.03|0
1760970000000|2025-10-20 14:20:00|5.83|5.03|5.78|4.98|5.85|5.05|5.77|4.97|0
1760970300000|2025-10-20 14:25:00|5.77|4.97|5.73|4.93|5.78|4.98|5.68|4.88|0
1760970600000|2025-10-20 14:30:00|5.72|4.92|5.74|4.94|5.75|4.95|5.72|4.92|0
1760970900000|2025-10-20 14:35:00|5.73|4.93|5.67|4.87|5.75|4.95|5.67|4.87|0
1760971200000|2025-10-20 14:40:00|5.66|4.86|5.62|4.82|5.69|4.89|5.61|4.81|0
1760971500000|2025-10-20 14:45:00|5.63|4.83|5.53|4.73|5.64|4.84|5.52|4.72|0
1760971800000|2025-10-20 14:50:00|5.54|4.74|5.53|4.73|5.55|4.75|5.52|4.72|0
1760972100000|2025-10-20 14:55:00|5.54|4.74|5.48|4.68|5.54|4.74|5.42|4.62|0
1760972400000|2025-10-20 15:00:00|5.49|4.69|5.54|4.74|5.55|4.75|5.48|4.68|0
1760972700000|2025-10-20 15:05:00|5.55|4.75|5.53|4.73|5.55|4.75|5.52|4.72|0
1760973000000|2025-10-20 15:10:00|5.52|4.72|5.58|4.78|5.58|4.78|5.52|4.72|0
1760973300000|2025-10-20 15:15:00|5.59|4.79|5.58|4.78|5.63|4.83|5.56|4.76|0
1760973600000|2025-10-20 15:20:00|5.57|4.77|5.53|4.73|5.57|4.77|5.51|4.71|0
1760973900000|2025-10-20 15:25:00|5.54|4.74|5.53|4.73|5.55|4.75|5.52|4.72|0
1760974200000|2025-10-20 15:30:00|5.52|4.72|5.54|4.74|5.58|4.78|5.52|4.72|0
1760974500000|2025-10-20 15:35:00|5.53|4.73|5.58|4.78|5.6|4.8|5.53|4.73|0
1760974800000|2025-10-20 15:40:00|5.57|4.77|5.64|4.84|5.65|4.85|5.57|4.77|0
1760975100000|2025-10-20 15:45:00|5.65|4.85|5.58|4.78|5.65|4.85|5.57|4.77|0
1760975400000|2025-10-20 15:50:00|5.59|4.79|5.68|4.88|5.72|4.92|5.52|4.72|0
1760975700000|2025-10-20 15:55:00|5.7|4.9|5.68|4.88|5.73|4.93|5.67|4.87|0
1760976000000|2025-10-20 16:00:00|5.67|4.87|5.68|4.88|5.7|4.9|5.66|4.86|0
1760976300000|2025-10-20 16:05:00|5.67|4.87|5.68|4.88|5.7|4.9|5.66|4.86|0
1760976600000|2025-10-20 16:10:00|5.69|4.89|5.73|4.93|5.75|4.95|5.67|4.87|0
1760976900000|2025-10-20 16:15:00|5.72|4.92|5.68|4.88|5.75|4.95|5.67|4.87|0
1760977200000|2025-10-20 16:20:00|5.69|4.89|5.7|4.9|5.7|4.9|5.67|4.87|0
1760977500000|2025-10-20 16:25:00|5.69|4.89|5.58|4.78|5.69|4.89|5.53|4.73|0
1760977800000|2025-10-20 16:30:00|5.57|4.77|5.64|4.84|5.64|4.84|5.53|4.73|0
1760978100000|2025-10-20 16:35:00|5.63|4.83|5.63|4.83|5.65|4.85|5.61|4.81|0
1760978400000|2025-10-20 16:40:00|5.64|4.84|5.58|4.78|5.64|4.84|5.53|4.73|0
1760978700000|2025-10-20 16:45:00|5.59|4.79|5.52|4.72|5.59|4.79|5.52|4.72|0
1760979000000|2025-10-20 16:50:00|5.53|4.73|5.58|4.78|5.64|4.84|5.52|4.72|0
1760979300000|2025-10-20 16:55:00|5.59|4.79|5.58|4.78|5.59|4.79|5.53|4.73|0
1760979600000|2025-10-20 17:00:00|5.57|4.77|5.53|4.73|5.59|4.79|5.52|4.72|0
1760979900000|2025-10-20 17:05:00|5.54|4.74|5.48|4.68|5.56|4.76|5.48|4.68|0
1760980200000|2025-10-20 17:10:00|5.49|4.69|5.49|4.69|5.54|4.74|5.47|4.67|0
1760980500000|2025-10-20 17:15:00|5.48|4.68|5.43|4.63|5.49|4.69|5.42|4.62|0
1760980800000|2025-10-20 17:20:00|5.44|4.64|5.43|4.63|5.45|4.65|5.43|4.63|0
1760981100000|2025-10-20 17:25:00|5.44|4.64|5.44|4.64|5.45|4.65|5.42|4.62|0
1760981400000|2025-10-20 17:30:00|5.43|4.63|5.48|4.68|5.49|4.69|5.42|4.62|0
1760981700000|2025-10-20 17:35:00|5.49|4.69|5.44|4.64|5.49|4.69|5.43|4.63|0
1760982000000|2025-10-20 17:40:00|5.43|4.63|5.44|4.64|5.44|4.64|5.42|4.62|0
1760982300000|2025-10-20 17:45:00|5.43|4.63|5.43|4.63|5.45|4.65|5.42|4.62|0
1760982600000|2025-10-20 17:50:00|5.44|4.64|5.48|4.68|5.48|4.68|5.43|4.63|0
1760982900000|2025-10-20 17:55:00|5.49|4.69|5.48|4.68|5.5|4.7|5.47|4.67|0
1760983200000|2025-10-20 18:00:00|5.47|4.67|5.43|4.63|5.49|4.69|5.43|4.63|0
1760983500000|2025-10-20 18:05:00|5.42|4.62|5.43|4.63|5.45|4.65|5.42|4.62|0
1760983800000|2025-10-20 18:10:00|5.44|4.64|5.44|4.64|5.45|4.65|5.42|4.62|0
1760984100000|2025-10-20 18:15:00|5.43|4.63|5.38|4.58|5.44|4.64|5.38|4.58|0
1760984400000|2025-10-20 18:20:00|5.39|4.59|5.44|4.64|5.45|4.65|5.38|4.58|0
1760984700000|2025-10-20 18:25:00|5.45|4.65|5.43|4.63|5.45|4.65|5.42|4.62|0
1760985000000|2025-10-20 18:30:00|5.44|4.64|5.43|4.63|5.45|4.65|5.43|4.63|0
1760985300000|2025-10-20 18:35:00|5.44|4.64|5.43|4.63|5.44|4.64|5.42|4.62|0
1760985600000|2025-10-20 18:40:00|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1760985900000|2025-10-20 18:45:00|5.44|4.64|5.44|4.64|5.46|4.66|5.42|4.62|0
1760986200000|2025-10-20 18:50:00|5.43|4.63|5.43|4.63|5.45|4.65|5.42|4.62|0
1760986500000|2025-10-20 18:55:00|5.42|4.62|5.39|4.59|5.44|4.64|5.38|4.58|0
1760986800000|2025-10-20 19:00:00|5.4|4.6|5.39|4.59|5.43|4.63|5.36|4.56|0
1760987100000|2025-10-20 19:05:00|5.38|4.58|5.39|4.59|5.39|4.59|5.37|4.57|0
1760987400000|2025-10-20 19:10:00|5.4|4.6|5.43|4.63|5.44|4.64|5.38|4.58|0
1760987700000|2025-10-20 19:15:00|5.44|4.64|5.43|4.63|5.45|4.65|5.42|4.62|0
1760988000000|2025-10-20 19:20:00|5.44|4.64|5.43|4.63|5.45|4.65|5.42|4.62|0
1760988300000|2025-10-20 19:25:00|5.42|4.62|5.43|4.63|5.43|4.63|5.41|4.61|0
1760988600000|2025-10-20 19:30:00|5.44|4.64|5.43|4.63|5.45|4.65|5.43|4.63|0
1760988900000|2025-10-20 19:35:00|5.44|4.64|5.43|4.63|5.44|4.64|5.41|4.61|0
1760989200000|2025-10-20 19:40:00|5.44|4.64|5.39|4.59|5.45|4.65|5.38|4.58|0
1760989500000|2025-10-20 19:45:00|5.38|4.58|5.38|4.58|5.44|4.64|5.37|4.57|0
1760989800000|2025-10-20 19:50:00|5.37|4.57|5.29|4.49|5.38|4.58|5.23|4.43|0
1760990100000|2025-10-20 19:55:00|5.3|4.5|5.35|4.55|5.35|4.55|5.29|4.49|0
1760990400000|2025-10-20 20:00:00|5.34|4.54|5.33|4.53|5.39|4.59|5.33|4.53|0
1760990700000|2025-10-20 20:05:00|5.34|4.54|5.33|4.53|5.35|4.55|5.32|4.52|0
1760991000000|2025-10-20 20:10:00|5.34|4.54|5.29|4.49|5.35|4.55|5.28|4.48|0
1760991300000|2025-10-20 20:15:00|5.28|4.48|5.28|4.48|5.29|4.49|5.28|4.48|0
1760991600000|2025-10-20 20:20:00|5.29|4.49|5.28|4.48|5.29|4.49|5.27|4.47|0
1760991900000|2025-10-20 20:25:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1760992200000|2025-10-20 20:30:00|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1760992500000|2025-10-20 20:35:00|5.33|4.53|5.33|4.53|5.33|4.53|5.28|4.48|0
1760992800000|2025-10-20 20:40:00|5.32|4.52|5.27|4.47|5.32|4.52|5.27|4.47|0
1760993100000|2025-10-20 20:45:00|5.28|4.48|5.28|4.48|5.28|4.48|5.27|4.47|0
1760993700000|2025-10-20 20:55:00|5.63|4.13|5.61|4.11|5.63|4.13|5.61|4.11|0
1760994000000|2025-10-20 21:00:00|5.62|4.12|5.6|4.1|5.62|4.12|5.6|4.1|0
1760994300000|2025-10-20 21:05:00|5.59|4.09|5.6|4.1|5.6|4.1|5.59|4.09|0
1760995800000|2025-10-20 21:30:00|5.59|4.09|5.59|4.09|5.6|4.1|5.59|4.09|0
1760997600000|2025-10-20 22:00:00|5.61|4.11|5.61|4.11|5.62|4.12|5.6|4.1|0
1760997900000|2025-10-20 22:05:00|5.62|4.12|5.62|4.12|5.64|4.14|5.61|4.11|0
1760998200000|2025-10-20 22:10:00|5.63|4.13|5.63|4.13|5.63|4.13|5.61|4.11|0
1760998500000|2025-10-20 22:15:00|5.62|4.12|5.61|4.11|5.62|4.12|5.6|4.1|0
1760998800000|2025-10-20 22:20:00|5.62|4.12|5.6|4.1|5.62|4.12|5.6|4.1|0
1760999100000|2025-10-20 22:25:00|5.61|4.11|5.6|4.1|5.61|4.11|5.59|4.09|0
1760999400000|2025-10-20 22:30:00|5.61|4.11|5.62|4.12|5.62|4.12|5.6|4.1|0
1760999700000|2025-10-20 22:35:00|5.61|4.11|5.62|4.12|5.63|4.13|5.61|4.11|0
1761000000000|2025-10-20 22:40:00|5.61|4.11|5.61|4.11|5.62|4.12|5.6|4.1|0
1761000300000|2025-10-20 22:45:00|5.6|4.1|5.62|4.12|5.62|4.12|5.6|4.1|0
1761000600000|2025-10-20 22:50:00|5.61|4.11|5.61|4.11|5.61|4.11|5.6|4.1|0
1761000900000|2025-10-20 22:55:00|5.62|4.12|5.62|4.12|5.62|4.12|5.61|4.11|0
1761001200000|2025-10-20 23:00:00|5.61|4.11|5.6|4.1|5.62|4.12|5.59|4.09|0
1761001500000|2025-10-20 23:05:00|5.59|4.09|5.59|4.09|5.6|4.1|5.59|4.09|0
1761001800000|2025-10-20 23:10:00|5.58|4.08|5.58|4.08|5.59|4.09|5.56|4.06|0
1761002100000|2025-10-20 23:15:00|5.59|4.09|5.6|4.1|5.61|4.11|5.59|4.09|0
1761002400000|2025-10-20 23:20:00|5.59|4.09|5.59|4.09|5.59|4.09|5.58|4.08|0
1761002700000|2025-10-20 23:25:00|5.58|4.08|5.57|4.07|5.59|4.09|5.57|4.07|0
1761003000000|2025-10-20 23:30:00|5.58|4.08|5.56|4.06|5.58|4.08|5.56|4.06|0
1761003300000|2025-10-20 23:35:00|5.57|4.07|5.58|4.08|5.58|4.08|5.56|4.06|0
1761003600000|2025-10-20 23:40:00|5.59|4.09|5.59|4.09|5.6|4.1|5.59|4.09|0
1761003900000|2025-10-20 23:45:00|5.6|4.1|5.6|4.1|5.61|4.11|5.6|4.1|0
1761004200000|2025-10-20 23:50:00|5.61|4.11|5.61|4.11|5.62|4.12|5.6|4.1|0
1761004500000|2025-10-20 23:55:00|5.6|4.1|5.6|4.1|5.61|4.11|5.59|4.09|0
1761004800000|2025-10-21 00:00:00|5.59|4.09|5.61|4.11|5.61|4.11|5.58|4.08|0
1761005100000|2025-10-21 00:05:00|5.6|4.1|5.61|4.11|5.61|4.11|5.6|4.1|0
1761005400000|2025-10-21 00:10:00|5.6|4.1|5.59|4.09|5.6|4.1|5.57|4.07|0
1761005700000|2025-10-21 00:15:00|5.58|4.08|5.18|4.38|5.59|4.38|5.17|4.07|0
1761006000000|2025-10-21 00:20:00|5.17|4.37|5.23|4.43|5.23|4.43|5.17|4.37|0
1761006300000|2025-10-21 00:25:00|5.22|4.42|5.22|4.42|5.24|4.44|5.21|4.41|0
1761006600000|2025-10-21 00:30:00|5.23|4.43|5.23|4.43|5.24|4.44|5.22|4.42|0
1761006900000|2025-10-21 00:35:00|5.24|4.44|5.18|4.38|5.24|4.44|5.17|4.37|0
1761007200000|2025-10-21 00:40:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1761007500000|2025-10-21 00:45:00|5.19|4.39|5.18|4.38|5.19|4.39|5.17|4.37|0
1761007800000|2025-10-21 00:50:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1761008100000|2025-10-21 00:55:00|5.17|4.37|5.17|4.37|5.17|4.37|5.17|4.37|0
1761008400000|2025-10-21 01:00:00|5.18|4.38|5.18|4.38|5.18|4.38|5.17|4.37|0
1761008700000|2025-10-21 01:05:00|5.19|4.39|5.18|4.38|5.19|4.39|5.18|4.38|0
1761009000000|2025-10-21 01:10:00|5.17|4.37|5.23|4.43|5.23|4.43|5.17|4.37|0
1761009600000|2025-10-21 01:20:00|5.22|4.42|5.19|4.39|5.22|4.42|5.18|4.38|0
1761009900000|2025-10-21 01:25:00|5.18|4.38|5.23|4.43|5.24|4.44|5.18|4.38|0
1761010200000|2025-10-21 01:30:00|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1761010500000|2025-10-21 01:35:00|5.23|4.43|5.23|4.43|5.24|4.44|5.23|4.43|0
1761010800000|2025-10-21 01:40:00|5.22|4.42|5.23|4.43|5.24|4.44|5.22|4.42|0
1761011100000|2025-10-21 01:45:00|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1761011400000|2025-10-21 01:50:00|5.23|4.43|5.23|4.43|5.24|4.44|5.23|4.43|0
1761011700000|2025-10-21 01:55:00|5.22|4.42|5.24|4.44|5.24|4.44|5.22|4.42|0
1761012000000|2025-10-21 02:00:00|5.23|4.43|5.24|4.44|5.24|4.44|5.22|4.42|0
1761012300000|2025-10-21 02:05:00|5.23|4.43|5.24|4.44|5.24|4.44|5.22|4.42|0
1761012600000|2025-10-21 02:10:00|5.23|4.43|5.22|4.42|5.24|4.44|5.22|4.42|0
1761012900000|2025-10-21 02:15:00|5.23|4.43|5.18|4.38|5.23|4.43|5.18|4.38|0
1761013200000|2025-10-21 02:20:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1761013500000|2025-10-21 02:25:00|5.13|4.33|5.13|4.33|5.13|4.33|5.13|4.33|0
1761013800000|2025-10-21 02:30:00|5.12|4.32|5.13|4.33|5.14|4.34|5.12|4.32|0
1761014100000|2025-10-21 02:35:00|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1761014400000|2025-10-21 02:40:00|5.13|4.33|5.19|4.39|5.19|4.39|5.13|4.33|0
1761014700000|2025-10-21 02:45:00|5.23|4.43|5.23|4.43|5.24|4.44|5.22|4.42|0
1761015000000|2025-10-21 02:50:00|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1761015300000|2025-10-21 02:55:00|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1761015600000|2025-10-21 03:00:00|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1761016200000|2025-10-21 03:10:00|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1761016500000|2025-10-21 03:15:00|5.22|4.42|5.23|4.43|5.24|4.44|5.22|4.42|0
1761016800000|2025-10-21 03:20:00|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1761017100000|2025-10-21 03:25:00|5.24|4.44|5.24|4.44|5.24|4.44|5.23|4.43|0
1761017400000|2025-10-21 03:30:00|5.23|4.43|5.23|4.43|5.23|4.43|5.22|4.42|0
1761017700000|2025-10-21 03:35:00|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1761018000000|2025-10-21 03:40:00|5.24|4.44|5.23|4.43|5.25|4.45|5.23|4.43|0
1761018300000|2025-10-21 03:45:00|5.24|4.44|5.23|4.43|5.25|4.45|5.22|4.42|0
1761018600000|2025-10-21 03:50:00|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1761018900000|2025-10-21 03:55:00|5.23|4.43|5.23|4.43|5.24|4.44|5.22|4.42|0
1761019200000|2025-10-21 04:00:00|5.24|4.44|5.23|4.43|5.24|4.44|5.22|4.42|0
1761019500000|2025-10-21 04:05:00|5.22|4.42|5.23|4.43|5.23|4.43|5.22|4.42|0
1761019800000|2025-10-21 04:10:00|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1761020100000|2025-10-21 04:15:00|5.23|4.43|5.23|4.43|5.23|4.43|5.23|4.43|0
1761020400000|2025-10-21 04:20:00|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1761020700000|2025-10-21 04:25:00|5.22|4.42|5.23|4.43|5.24|4.44|5.22|4.42|0
1761021000000|2025-10-21 04:30:00|5.24|4.44|5.23|4.43|5.25|4.45|5.23|4.43|0
1761021300000|2025-10-21 04:35:00|5.22|4.42|5.23|4.43|5.24|4.44|5.22|4.42|0
1761021600000|2025-10-21 04:40:00|5.24|4.44|5.23|4.43|5.24|4.44|5.23|4.43|0
1761021900000|2025-10-21 04:45:00|5.24|4.44|5.23|4.43|5.24|4.44|5.22|4.42|0
1761022200000|2025-10-21 04:50:00|5.22|4.42|5.23|4.43|5.24|4.44|5.22|4.42|0
1761022500000|2025-10-21 04:55:00|5.24|4.44|5.23|4.43|5.27|4.47|5.22|4.42|0
1761022800000|2025-10-21 05:00:00|5.22|4.42|5.27|4.47|5.29|4.49|5.21|4.41|0
1761023100000|2025-10-21 05:05:00|5.28|4.48|5.28|4.48|5.28|4.48|5.26|4.46|0
1761023400000|2025-10-21 05:10:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1761023700000|2025-10-21 05:15:00|5.27|4.47|5.28|4.48|5.28|4.48|5.27|4.47|0
1761024000000|2025-10-21 05:20:00|5.29|4.49|5.29|4.49|5.3|4.5|5.28|4.48|0
1761024300000|2025-10-21 05:25:00|5.28|4.48|5.34|4.54|5.34|4.54|5.28|4.48|0
1761024600000|2025-10-21 05:30:00|5.35|4.55|5.34|4.54|5.35|4.55|5.32|4.52|0
1761024900000|2025-10-21 05:35:00|5.33|4.53|5.34|4.54|5.34|4.54|5.32|4.52|0
1761025200000|2025-10-21 05:40:00|5.33|4.53|5.34|4.54|5.34|4.54|5.32|4.52|0
1761025500000|2025-10-21 05:45:00|5.33|4.53|5.33|4.53|5.34|4.54|5.33|4.53|0
1761025800000|2025-10-21 05:50:00|5.38|4.58|5.38|4.58|5.4|4.6|5.37|4.57|0
1761026100000|2025-10-21 05:55:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761026400000|2025-10-21 06:00:00|5.39|4.59|5.38|4.58|5.4|4.6|5.37|4.57|0
1761026700000|2025-10-21 06:05:00|5.39|4.59|5.38|4.58|5.44|4.64|5.37|4.57|0
1761027000000|2025-10-21 06:10:00|5.43|4.63|5.39|4.59|5.44|4.64|5.38|4.58|0
1761027300000|2025-10-21 06:15:00|5.4|4.6|5.38|4.58|5.4|4.6|5.36|4.56|0
1761027600000|2025-10-21 06:20:00|5.37|4.57|5.38|4.58|5.4|4.6|5.37|4.57|0
1761027900000|2025-10-21 06:25:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761028200000|2025-10-21 06:30:00|5.37|4.57|5.39|4.59|5.4|4.6|5.37|4.57|0
1761028500000|2025-10-21 06:35:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761028800000|2025-10-21 06:40:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761029100000|2025-10-21 06:45:00|5.37|4.57|5.38|4.58|5.39|4.59|5.36|4.56|0
1761029400000|2025-10-21 06:50:00|5.39|4.59|5.39|4.59|5.39|4.59|5.37|4.57|0
1761029700000|2025-10-21 06:55:00|5.38|4.58|5.38|4.58|5.38|4.58|5.37|4.57|0
1761030000000|2025-10-21 07:00:00|5.37|4.57|5.38|4.58|5.4|4.6|5.37|4.57|0
1761030300000|2025-10-21 07:05:00|5.39|4.59|5.39|4.59|5.4|4.6|5.37|4.57|0
1761030600000|2025-10-21 07:10:00|5.4|4.6|5.38|4.58|5.4|4.6|5.37|4.57|0
1761030900000|2025-10-21 07:15:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761031200000|2025-10-21 07:20:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761031500000|2025-10-21 07:25:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761031800000|2025-10-21 07:30:00|5.39|4.59|5.39|4.59|5.39|4.59|5.37|4.57|0
1761032100000|2025-10-21 07:35:00|5.38|4.58|5.39|4.59|5.4|4.6|5.37|4.57|0
1761032400000|2025-10-21 07:40:00|5.38|4.58|5.38|4.58|5.4|4.6|5.37|4.57|0
1761032700000|2025-10-21 07:45:00|5.39|4.59|5.36|4.56|5.39|4.59|5.36|4.56|0
1761033000000|2025-10-21 07:50:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761033300000|2025-10-21 07:55:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761033600000|2025-10-21 08:00:00|5.39|4.59|5.39|4.59|5.39|4.59|5.37|4.57|0
1761033900000|2025-10-21 08:05:00|5.38|4.58|5.44|4.64|5.44|4.64|5.37|4.57|0
1761034200000|2025-10-21 08:10:00|5.45|4.65|5.44|4.64|5.45|4.65|5.42|4.62|0
1761034500000|2025-10-21 08:15:00|5.45|4.65|5.38|4.58|5.45|4.65|5.36|4.56|0
1761034800000|2025-10-21 08:20:00|5.37|4.57|5.38|4.58|5.4|4.6|5.37|4.57|0
1761035100000|2025-10-21 08:25:00|5.37|4.57|5.37|4.57|5.39|4.59|5.37|4.57|0
1761035400000|2025-10-21 08:30:00|5.38|4.58|5.38|4.58|5.4|4.6|5.37|4.57|0
1761035700000|2025-10-21 08:35:00|5.39|4.59|5.39|4.59|5.39|4.59|5.37|4.57|0
1761036000000|2025-10-21 08:40:00|5.38|4.58|5.37|4.57|5.4|4.6|5.37|4.57|0
1761036300000|2025-10-21 08:45:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761036600000|2025-10-21 08:50:00|5.37|4.57|5.39|4.59|5.4|4.6|5.37|4.57|0
1761036900000|2025-10-21 08:55:00|5.38|4.58|5.38|4.58|5.39|4.59|5.38|4.58|0
1761037200000|2025-10-21 09:00:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761037500000|2025-10-21 09:05:00|5.37|4.57|5.37|4.57|5.37|4.57|5.37|4.57|0
1761037800000|2025-10-21 09:10:00|5.36|4.56|5.38|4.58|5.39|4.59|5.36|4.56|0
1761038100000|2025-10-21 09:15:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761038400000|2025-10-21 09:20:00|5.39|4.59|5.38|4.58|5.4|4.6|5.38|4.58|0
1761038700000|2025-10-21 09:25:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761039000000|2025-10-21 09:30:00|5.39|4.59|5.39|4.59|5.39|4.59|5.37|4.57|0
1761039300000|2025-10-21 09:35:00|5.38|4.58|5.39|4.59|5.39|4.59|5.38|4.58|0
1761039600000|2025-10-21 09:40:00|5.38|4.58|5.37|4.57|5.39|4.59|5.37|4.57|0
1761039900000|2025-10-21 09:45:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761040200000|2025-10-21 09:50:00|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1761040500000|2025-10-21 09:55:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761040800000|2025-10-21 10:00:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761041100000|2025-10-21 10:05:00|5.37|4.57|5.38|4.58|5.39|4.59|5.37|4.57|0
1761041400000|2025-10-21 10:10:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761041700000|2025-10-21 10:15:00|5.39|4.59|5.38|4.58|5.4|4.6|5.38|4.58|0
1761042000000|2025-10-21 10:20:00|5.39|4.59|5.37|4.57|5.39|4.59|5.37|4.57|0
1761042300000|2025-10-21 10:25:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761042600000|2025-10-21 10:30:00|5.37|4.57|5.38|4.58|5.39|4.59|5.36|4.56|0
1761042900000|2025-10-21 10:35:00|5.39|4.59|5.39|4.59|5.4|4.6|5.37|4.57|0
1761043200000|2025-10-21 10:40:00|5.38|4.58|5.38|4.58|5.39|4.59|5.38|4.58|0
1761043500000|2025-10-21 10:45:00|5.39|4.59|5.38|4.58|5.39|4.59|5.37|4.57|0
1761043800000|2025-10-21 10:50:00|5.37|4.57|5.39|4.59|5.39|4.59|5.37|4.57|0
1761044100000|2025-10-21 10:55:00|5.38|4.58|5.33|4.53|5.39|4.59|5.33|4.53|0
1761044400000|2025-10-21 11:00:00|5.34|4.54|5.33|4.53|5.38|4.58|5.32|4.52|0
1761044700000|2025-10-21 11:05:00|5.34|4.54|5.29|4.49|5.34|4.54|5.27|4.47|0
1761045000000|2025-10-21 11:10:00|5.3|4.5|5.28|4.48|5.33|4.53|5.27|4.47|0
1761045300000|2025-10-21 11:15:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1761045600000|2025-10-21 11:20:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1761045900000|2025-10-21 11:25:00|5.29|4.49|5.28|4.48|5.29|4.49|5.28|4.48|0
1761046200000|2025-10-21 11:30:00|5.29|4.49|5.28|4.48|5.34|4.54|5.27|4.47|0
1761046500000|2025-10-21 11:35:00|5.29|4.49|5.27|4.47|5.3|4.5|5.27|4.47|0
1761046800000|2025-10-21 11:40:00|5.28|4.48|5.29|4.49|5.3|4.5|5.27|4.47|0
1761047100000|2025-10-21 11:45:00|5.28|4.48|5.28|4.48|5.29|4.49|5.27|4.47|0
1761047400000|2025-10-21 11:50:00|5.29|4.49|5.33|4.53|5.33|4.53|5.28|4.48|0
1761047700000|2025-10-21 11:55:00|5.32|4.52|5.28|4.48|5.34|4.54|5.27|4.47|0
1761048000000|2025-10-21 12:00:00|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1761048300000|2025-10-21 12:05:00|5.28|4.48|5.28|4.48|5.29|4.49|5.27|4.47|0
1761048600000|2025-10-21 12:10:00|5.27|4.47|5.29|4.49|5.29|4.49|5.27|4.47|0
1761048900000|2025-10-21 12:15:00|5.3|4.5|5.28|4.48|5.3|4.5|5.28|4.48|0
1761049200000|2025-10-21 12:20:00|5.29|4.49|5.28|4.48|5.29|4.49|5.27|4.47|0
1761049500000|2025-10-21 12:25:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1761049800000|2025-10-21 12:30:00|5.29|4.49|5.39|4.59|5.39|4.59|5.27|4.47|0
1761050100000|2025-10-21 12:35:00|5.38|4.58|5.39|4.59|5.39|4.59|5.37|4.57|0
1761050400000|2025-10-21 12:40:00|5.38|4.58|5.38|4.58|5.39|4.59|5.37|4.57|0
1761050700000|2025-10-21 12:45:00|5.39|4.59|5.38|4.58|5.39|4.59|5.38|4.58|0
1761051000000|2025-10-21 12:50:00|5.39|4.59|5.39|4.59|5.4|4.6|5.37|4.57|0
1761051300000|2025-10-21 12:55:00|5.38|4.58|5.38|4.58|5.39|4.59|5.38|4.58|0
1761051600000|2025-10-21 13:00:00|5.37|4.57|5.38|4.58|5.4|4.6|5.37|4.57|0
1761051900000|2025-10-21 13:05:00|5.39|4.59|5.38|4.58|5.4|4.6|5.37|4.57|0
1761052200000|2025-10-21 13:10:00|5.39|4.59|5.38|4.58|5.4|4.6|5.37|4.57|0
1761052500000|2025-10-21 13:15:00|5.37|4.57|5.38|4.58|5.38|4.58|5.36|4.56|0
1761052800000|2025-10-21 13:20:00|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1761053100000|2025-10-21 13:25:00|5.33|4.53|5.34|4.54|5.34|4.54|5.33|4.53|0
1761053400000|2025-10-21 13:30:00|5.28|4.48|5.3|4.5|5.34|4.54|5.27|4.47|0
1761053700000|2025-10-21 13:35:00|5.29|4.49|5.33|4.53|5.35|4.55|5.28|4.48|0
1761054000000|2025-10-21 13:40:00|5.28|4.48|5.39|4.59|5.45|4.65|5.28|4.48|0
1761054300000|2025-10-21 13:45:00|5.4|4.6|5.42|4.62|5.48|4.68|5.39|4.59|0
1761054600000|2025-10-21 13:50:00|5.41|4.61|5.39|4.59|5.44|4.64|5.37|4.57|0
1761054900000|2025-10-21 13:55:00|5.38|4.58|5.43|4.63|5.49|4.69|5.38|4.58|0
1761055200000|2025-10-21 14:00:00|5.41|4.61|5.49|4.69|5.54|4.74|5.41|4.61|0
1761055500000|2025-10-21 14:05:00|5.48|4.68|5.45|4.65|5.49|4.69|5.41|4.61|0
1761055800000|2025-10-21 14:10:00|5.44|4.64|5.34|4.54|5.46|4.66|5.33|4.53|0
1761056100000|2025-10-21 14:15:00|5.35|4.55|5.23|4.43|5.39|4.59|5.23|4.43|0
1761056400000|2025-10-21 14:20:00|5.22|4.42|5.24|4.44|5.26|4.46|5.21|4.41|0
1761056700000|2025-10-21 14:25:00|5.25|4.45|5.35|4.55|5.36|4.56|5.22|4.42|0
1761057000000|2025-10-21 14:30:00|5.33|4.53|5.26|4.46|5.37|4.57|5.26|4.46|0
1761057300000|2025-10-21 14:35:00|5.23|4.43|5.14|4.34|5.25|4.45|5.12|4.32|0
1761057600000|2025-10-21 14:40:00|5.13|4.33|5.13|4.33|5.19|4.39|5.11|4.31|0
1761057900000|2025-10-21 14:45:00|5.14|4.34|5.13|4.33|5.16|4.36|5.11|4.31|0
1761058200000|2025-10-21 14:50:00|5.12|4.32|5.04|4.24|5.12|4.32|5.02|4.22|0
1761058500000|2025-10-21 14:55:00|5.05|4.25|4.92|4.12|5.05|4.25|4.92|4.12|0
1761058800000|2025-10-21 15:00:00|4.94|4.14|4.94|4.14|4.99|4.19|4.92|4.12|0
1761059100000|2025-10-21 15:05:00|4.95|4.15|4.84|4.04|4.95|4.15|4.78|3.98|0
1761059400000|2025-10-21 15:10:00|4.78|3.98|4.73|3.93|4.84|4.04|4.72|3.92|0
1761059700000|2025-10-21 15:15:00|4.74|3.94|4.79|3.99|4.85|4.05|4.73|3.93|0
1761060000000|2025-10-21 15:20:00|4.78|3.98|4.89|4.09|4.89|4.09|4.74|3.94|0
1761060300000|2025-10-21 15:25:00|4.88|4.08|4.88|4.08|4.94|4.14|4.88|4.08|0
1761060600000|2025-10-21 15:30:00|4.87|4.07|4.87|4.07|4.9|4.1|4.82|4.02|0
1761060900000|2025-10-21 15:35:00|4.88|4.08|4.93|4.13|4.96|4.16|4.87|4.07|0
1761061200000|2025-10-21 15:40:00|4.92|4.12|4.93|4.13|4.95|4.15|4.82|4.02|0
1761061500000|2025-10-21 15:45:00|4.92|4.12|4.83|4.03|4.92|4.12|4.78|3.98|0
1761061800000|2025-10-21 15:50:00|4.84|4.04|4.74|3.94|4.84|4.04|4.72|3.92|0
1761062100000|2025-10-21 15:55:00|4.73|3.93|4.78|3.98|4.83|4.03|4.73|3.93|0
1761062400000|2025-10-21 16:00:00|4.79|3.99|4.83|4.03|4.84|4.04|4.76|3.96|0
1761062700000|2025-10-21 16:05:00|4.82|4.02|4.83|4.03|4.85|4.05|4.78|3.98|0
1761063000000|2025-10-21 16:10:00|4.84|4.04|4.79|3.99|4.84|4.04|4.78|3.98|0
1761063300000|2025-10-21 16:15:00|4.78|3.98|4.79|3.99|4.84|4.04|4.78|3.98|0
1761063600000|2025-10-21 16:20:00|4.8|4|4.79|3.99|4.84|4.04|4.77|3.97|0
1761063900000|2025-10-21 16:25:00|4.78|3.98|4.79|3.99|4.79|3.99|4.73|3.93|0
1761064200000|2025-10-21 16:30:00|4.78|3.98|4.73|3.93|4.79|3.99|4.72|3.92|0
1761064500000|2025-10-21 16:35:00|4.74|3.94|4.74|3.94|4.75|3.95|4.71|3.91|0
1761064800000|2025-10-21 16:40:00|4.75|3.95|4.74|3.94|4.76|3.96|4.72|3.92|0
1761065100000|2025-10-21 16:45:00|4.73|3.93|4.74|3.94|4.74|3.94|4.72|3.92|0
1761065400000|2025-10-21 16:50:00|4.73|3.93|4.89|4.09|4.89|4.09|4.72|3.92|0
1761065700000|2025-10-21 16:55:00|4.88|4.08|4.99|4.19|4.99|4.19|4.86|4.06|0
1761066000000|2025-10-21 17:00:00|5|4.2|5.02|4.22|5.12|4.32|4.97|4.17|0
1761066300000|2025-10-21 17:05:00|5.03|4.23|4.93|4.13|5.04|4.24|4.91|4.11|0
1761066600000|2025-10-21 17:10:00|4.94|4.14|4.84|4.04|4.95|4.15|4.83|4.03|0
1761066900000|2025-10-21 17:15:00|4.85|4.05|4.94|4.14|4.96|4.16|4.82|4.02|0
1761067200000|2025-10-21 17:20:00|4.95|4.15|4.94|4.14|4.99|4.19|4.91|4.11|0
1761067500000|2025-10-21 17:25:00|4.95|4.15|4.92|4.12|4.99|4.19|4.92|4.12|0
1761067800000|2025-10-21 17:30:00|4.94|4.14|4.93|4.13|4.96|4.16|4.91|4.11|0
1761068100000|2025-10-21 17:35:00|4.94|4.14|4.93|4.13|4.95|4.15|4.91|4.11|0
1761068400000|2025-10-21 17:40:00|4.92|4.12|4.93|4.13|4.95|4.15|4.92|4.12|0
1761068700000|2025-10-21 17:45:00|4.94|4.14|4.92|4.12|4.95|4.15|4.91|4.11|0
1761069000000|2025-10-21 17:50:00|4.93|4.13|4.84|4.04|4.95|4.15|4.82|4.02|0
1761069300000|2025-10-21 17:55:00|4.83|4.03|4.78|3.98|4.84|4.04|4.73|3.93|0
1761069600000|2025-10-21 18:00:00|4.73|3.93|4.74|3.94|4.75|3.95|4.72|3.92|0
1761069900000|2025-10-21 18:05:00|4.75|3.95|4.74|3.94|4.75|3.95|4.72|3.92|0
1761070200000|2025-10-21 18:10:00|4.73|3.93|4.73|3.93|4.75|3.95|4.72|3.92|0
1761070500000|2025-10-21 18:15:00|4.74|3.94|4.73|3.93|4.75|3.95|4.73|3.93|0
1761070800000|2025-10-21 18:20:00|4.74|3.94|4.74|3.94|4.75|3.95|4.72|3.92|0
1761071100000|2025-10-21 18:25:00|4.73|3.93|4.64|3.84|4.74|3.94|4.64|3.84|0
1761071400000|2025-10-21 18:30:00|4.63|3.83|4.63|3.83|4.65|3.85|4.62|3.82|0
1761071700000|2025-10-21 18:35:00|4.64|3.84|4.64|3.84|4.65|3.85|4.63|3.83|0
1761072000000|2025-10-21 18:40:00|4.63|3.83|4.63|3.83|4.64|3.84|4.58|3.78|0
1761072300000|2025-10-21 18:45:00|4.62|3.82|4.54|3.74|4.62|3.82|4.53|3.73|0
1761072600000|2025-10-21 18:50:00|4.53|3.73|4.63|3.83|4.64|3.84|4.53|3.73|0
1761072900000|2025-10-21 18:55:00|4.62|3.82|4.64|3.84|4.64|3.84|4.57|3.77|0
1761073200000|2025-10-21 19:00:00|4.65|3.85|4.63|3.83|4.65|3.85|4.63|3.83|0
1761073500000|2025-10-21 19:05:00|4.64|3.84|4.63|3.83|4.64|3.84|4.61|3.81|0
1761073800000|2025-10-21 19:10:00|4.64|3.84|4.64|3.84|4.65|3.85|4.62|3.82|0
1761074100000|2025-10-21 19:15:00|4.63|3.83|4.59|3.79|4.65|3.85|4.58|3.78|0
1761074400000|2025-10-21 19:20:00|4.58|3.78|4.54|3.74|4.59|3.79|4.53|3.73|0
1761074700000|2025-10-21 19:25:00|4.53|3.73|4.54|3.74|4.59|3.79|4.53|3.73|0
1761075000000|2025-10-21 19:30:00|4.55|3.75|4.58|3.78|4.59|3.79|4.53|3.73|0
1761075300000|2025-10-21 19:35:00|4.57|3.77|4.59|3.79|4.59|3.79|4.53|3.73|0
1761075600000|2025-10-21 19:40:00|4.58|3.78|4.63|3.83|4.64|3.84|4.57|3.77|0
1761075900000|2025-10-21 19:45:00|4.62|3.82|4.64|3.84|4.65|3.85|4.62|3.82|0
1761076200000|2025-10-21 19:50:00|4.63|3.83|4.57|3.77|4.64|3.84|4.53|3.73|0
1761076500000|2025-10-21 19:55:00|4.58|3.78|4.57|3.77|4.59|3.79|4.52|3.72|0
1761076800000|2025-10-21 20:00:00|4.6|3.8|4.74|3.94|4.74|3.94|4.53|3.73|0
1761077100000|2025-10-21 20:05:00|4.75|3.95|4.68|3.88|4.75|3.95|4.68|3.88|0
1761077400000|2025-10-21 20:10:00|4.67|3.87|4.63|3.83|4.69|3.89|4.63|3.83|0
1761077700000|2025-10-21 20:15:00|4.62|3.82|4.69|3.89|4.7|3.9|4.62|3.82|0
1761078000000|2025-10-21 20:20:00|4.68|3.88|4.68|3.88|4.69|3.89|4.68|3.88|0
1761078300000|2025-10-21 20:25:00|4.69|3.89|4.68|3.88|4.69|3.89|4.68|3.88|0
1761078600000|2025-10-21 20:30:00|4.69|3.89|4.64|3.84|4.69|3.89|4.62|3.82|0
1761078900000|2025-10-21 20:35:00|4.63|3.83|4.62|3.82|4.64|3.84|4.62|3.82|0
1761079200000|2025-10-21 20:40:00|4.63|3.83|4.64|3.84|4.64|3.84|4.62|3.82|0
1761079500000|2025-10-21 20:45:00|4.63|3.83|4.63|3.83|4.65|3.85|4.63|3.83|0
1761079800000|2025-10-21 20:50:00|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1761080100000|2025-10-21 20:55:00|4.97|3.47|4.98|3.48|4.98|3.48|4.97|3.47|0
1761080400000|2025-10-21 21:00:00|4.99|3.49|4.97|3.47|4.99|3.49|4.97|3.47|0
1761080700000|2025-10-21 21:05:00|4.98|3.48|4.99|3.49|4.99|3.49|4.97|3.47|0
1761081000000|2025-10-21 21:10:00|5|3.5|5.01|3.51|5.01|3.51|4.99|3.49|0
1761081300000|2025-10-21 21:15:00|5|3.5|5|3.5|5|3.5|5|3.5|0
1761081600000|2025-10-21 21:20:00|4.99|3.49|4.99|3.49|5|3.5|4.99|3.49|0
1761082800000|2025-10-21 21:40:00|4.98|3.48|4.97|3.47|4.98|3.48|4.96|3.46|0
1761083100000|2025-10-21 21:45:00|4.98|3.48|4.97|3.47|4.98|3.48|4.96|3.46|0
1761083400000|2025-10-21 21:50:00|4.96|3.46|4.96|3.46|4.97|3.47|4.95|3.45|0
1761083700000|2025-10-21 21:55:00|4.97|3.47|4.96|3.46|4.97|3.47|4.96|3.46|0
1761084000000|2025-10-21 22:00:00|4.92|3.42|4.95|3.45|4.96|3.46|4.92|3.42|0
1761084300000|2025-10-21 22:05:00|4.96|3.46|4.96|3.46|4.97|3.47|4.95|3.45|0
1761084600000|2025-10-21 22:10:00|4.97|3.47|4.96|3.46|4.97|3.47|4.96|3.46|0
1761084900000|2025-10-21 22:15:00|4.95|3.45|4.94|3.44|4.95|3.45|4.93|3.43|0
1761085200000|2025-10-21 22:20:00|4.95|3.45|4.95|3.45|4.95|3.45|4.94|3.44|0
1761085500000|2025-10-21 22:25:00|4.94|3.44|4.92|3.42|4.95|3.45|4.92|3.42|0
1761085800000|2025-10-21 22:30:00|4.93|3.43|4.93|3.43|4.95|3.45|4.93|3.43|0
1761086100000|2025-10-21 22:35:00|4.94|3.44|4.94|3.44|4.94|3.44|4.93|3.43|0
1761086400000|2025-10-21 22:40:00|4.93|3.43|4.94|3.44|4.94|3.44|4.93|3.43|0
1761086700000|2025-10-21 22:45:00|4.95|3.45|4.93|3.43|4.95|3.45|4.93|3.43|0
1761087000000|2025-10-21 22:50:00|4.94|3.44|4.94|3.44|4.94|3.44|4.93|3.43|0
1761087300000|2025-10-21 22:55:00|4.93|3.43|4.93|3.43|4.93|3.43|4.92|3.42|0
1761087600000|2025-10-21 23:00:00|4.94|3.44|4.96|3.46|4.96|3.46|4.93|3.43|0
1761087900000|2025-10-21 23:05:00|4.97|3.47|4.96|3.46|4.97|3.47|4.95|3.45|0
1761088200000|2025-10-21 23:10:00|4.97|3.47|4.96|3.46|4.97|3.47|4.95|3.45|0
1761088500000|2025-10-21 23:15:00|4.95|3.45|4.96|3.46|4.97|3.47|4.95|3.45|0
1761088800000|2025-10-21 23:20:00|4.97|3.47|4.93|3.43|4.97|3.47|4.93|3.43|0
1761089100000|2025-10-21 23:25:00|4.94|3.44|4.95|3.45|4.95|3.45|4.93|3.43|0
1761089400000|2025-10-21 23:30:00|4.96|3.46|4.96|3.46|4.96|3.46|4.95|3.45|0
1761089700000|2025-10-21 23:35:00|4.95|3.45|4.96|3.46|4.96|3.46|4.95|3.45|0
1761090300000|2025-10-21 23:45:00|4.95|3.45|4.97|3.47|4.97|3.47|4.95|3.45|0
1761090600000|2025-10-21 23:50:00|4.98|3.48|4.96|3.46|4.98|3.48|4.96|3.46|0
1761090900000|2025-10-21 23:55:00|4.95|3.45|4.97|3.47|4.97|3.47|4.95|3.45|0
1761091200000|2025-10-22 00:00:00|4.96|3.46|4.94|3.44|4.98|3.48|4.94|3.44|0
1761091500000|2025-10-22 00:05:00|4.95|3.45|4.98|3.48|5|3.5|4.94|3.44|0
1761091800000|2025-10-22 00:10:00|4.99|3.49|4.96|3.46|4.99|3.49|4.95|3.45|0
1761092100000|2025-10-22 00:15:00|4.97|3.47|4.74|3.94|4.97|3.95|4.68|3.46|0
1761092400000|2025-10-22 00:20:00|4.73|3.93|4.73|3.93|4.75|3.95|4.72|3.92|0
1761092700000|2025-10-22 00:25:00|4.72|3.92|4.73|3.93|4.74|3.94|4.72|3.92|0
1761093000000|2025-10-22 00:30:00|4.74|3.94|4.74|3.94|4.74|3.94|4.72|3.92|0
1761093300000|2025-10-22 00:35:00|4.75|3.95|4.74|3.94|4.75|3.95|4.73|3.93|0
1761093600000|2025-10-22 00:40:00|4.75|3.95|4.74|3.94|4.75|3.95|4.73|3.93|0
1761093900000|2025-10-22 00:45:00|4.73|3.93|4.73|3.93|4.74|3.94|4.73|3.93|0
1761094200000|2025-10-22 00:50:00|4.74|3.94|4.74|3.94|4.75|3.95|4.72|3.92|0
1761094500000|2025-10-22 00:55:00|4.73|3.93|4.73|3.93|4.75|3.95|4.72|3.92|0
1761094800000|2025-10-22 01:00:00|4.74|3.94|4.78|3.98|4.78|3.98|4.73|3.93|0
1761095100000|2025-10-22 01:05:00|4.79|3.99|4.78|3.98|4.79|3.99|4.77|3.97|0
1761095400000|2025-10-22 01:10:00|4.77|3.97|4.73|3.93|4.78|3.98|4.73|3.93|0
1761095700000|2025-10-22 01:15:00|4.74|3.94|4.74|3.94|4.75|3.95|4.73|3.93|0
1761096000000|2025-10-22 01:20:00|4.73|3.93|4.74|3.94|4.74|3.94|4.72|3.92|0
1761096300000|2025-10-22 01:25:00|4.73|3.93|4.74|3.94|4.74|3.94|4.72|3.92|0
1761096600000|2025-10-22 01:30:00|4.73|3.93|4.73|3.93|4.74|3.94|4.73|3.93|0
1761096900000|2025-10-22 01:35:00|4.74|3.94|4.73|3.93|4.75|3.95|4.73|3.93|0
1761097200000|2025-10-22 01:40:00|4.74|3.94|4.73|3.93|4.74|3.94|4.73|3.93|0
1761097500000|2025-10-22 01:45:00|4.74|3.94|4.73|3.93|4.75|3.95|4.72|3.92|0
1761097800000|2025-10-22 01:50:00|4.74|3.94|4.73|3.93|4.74|3.94|4.73|3.93|0
1761098100000|2025-10-22 01:55:00|4.72|3.92|4.69|3.89|4.73|3.93|4.68|3.88|0
1761098400000|2025-10-22 02:00:00|4.68|3.88|4.69|3.89|4.7|3.9|4.68|3.88|0
1761098700000|2025-10-22 02:05:00|4.68|3.88|4.69|3.89|4.69|3.89|4.67|3.87|0
1761099000000|2025-10-22 02:10:00|4.68|3.88|4.68|3.88|4.69|3.89|4.68|3.88|0
1761099300000|2025-10-22 02:15:00|4.69|3.89|4.63|3.83|4.69|3.89|4.63|3.83|0
1761099600000|2025-10-22 02:20:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1761099900000|2025-10-22 02:25:00|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1761100200000|2025-10-22 02:30:00|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1761100500000|2025-10-22 02:35:00|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1761100800000|2025-10-22 02:40:00|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1761101100000|2025-10-22 02:45:00|4.64|3.84|4.64|3.84|4.64|3.84|4.63|3.83|0
1761101400000|2025-10-22 02:50:00|4.63|3.83|4.64|3.84|4.64|3.84|4.63|3.83|0
1761101700000|2025-10-22 02:55:00|4.63|3.83|4.64|3.84|4.64|3.84|4.63|3.83|0
1761102000000|2025-10-22 03:00:00|4.63|3.83|4.64|3.84|4.65|3.85|4.63|3.83|0
1761102300000|2025-10-22 03:05:00|4.63|3.83|4.63|3.83|4.64|3.84|4.63|3.83|0
1761102600000|2025-10-22 03:10:00|4.64|3.84|4.64|3.84|4.64|3.84|4.63|3.83|0
1761102900000|2025-10-22 03:15:00|4.63|3.83|4.64|3.84|4.65|3.85|4.63|3.83|0
1761103200000|2025-10-22 03:20:00|4.63|3.83|4.64|3.84|4.64|3.84|4.62|3.82|0
1761103500000|2025-10-22 03:25:00|4.65|3.85|4.64|3.84|4.65|3.85|4.64|3.84|0
1761103800000|2025-10-22 03:30:00|4.63|3.83|4.63|3.83|4.64|3.84|4.63|3.83|0
1761104100000|2025-10-22 03:35:00|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1761104400000|2025-10-22 03:40:00|4.64|3.84|4.63|3.83|4.64|3.84|4.63|3.83|0
1761104700000|2025-10-22 03:45:00|4.62|3.82|4.63|3.83|4.64|3.84|4.62|3.82|0
1761105000000|2025-10-22 03:50:00|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1761105300000|2025-10-22 03:55:00|4.63|3.83|4.53|3.73|4.64|3.84|4.53|3.73|0
1761105600000|2025-10-22 04:00:00|4.52|3.72|4.54|3.74|4.54|3.74|4.52|3.72|0
1761105900000|2025-10-22 04:05:00|4.53|3.73|4.53|3.73|4.55|3.75|4.52|3.72|0
1761106200000|2025-10-22 04:10:00|4.54|3.74|4.48|3.68|4.54|3.74|4.47|3.67|0
1761106500000|2025-10-22 04:15:00|4.49|3.69|4.48|3.68|4.49|3.69|4.48|3.68|0
1761106800000|2025-10-22 04:20:00|4.49|3.69|4.49|3.69|4.49|3.69|4.47|3.67|0
1761107100000|2025-10-22 04:25:00|4.5|3.7|4.49|3.69|4.5|3.7|4.48|3.68|0
1761107400000|2025-10-22 04:30:00|4.48|3.68|4.49|3.69|4.49|3.69|4.48|3.68|0
1761107700000|2025-10-22 04:35:00|4.48|3.68|4.49|3.69|4.49|3.69|4.48|3.68|0
1761108000000|2025-10-22 04:40:00|4.48|3.68|4.49|3.69|4.49|3.69|4.47|3.67|0
1761108300000|2025-10-22 04:45:00|4.48|3.68|4.54|3.74|4.54|3.74|4.48|3.68|0
1761108600000|2025-10-22 04:50:00|4.53|3.73|4.54|3.74|4.55|3.75|4.53|3.73|0
1761108900000|2025-10-22 04:55:00|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1761109200000|2025-10-22 05:00:00|4.54|3.74|4.53|3.73|4.54|3.74|4.52|3.72|0
1761109500000|2025-10-22 05:05:00|4.54|3.74|4.53|3.73|4.54|3.74|4.52|3.72|0
1761110100000|2025-10-22 05:15:00|4.54|3.74|4.53|3.73|4.54|3.74|4.53|3.73|0
1761110400000|2025-10-22 05:20:00|4.52|3.72|4.53|3.73|4.54|3.74|4.52|3.72|0
1761110700000|2025-10-22 05:25:00|4.54|3.74|4.53|3.73|4.55|3.75|4.52|3.72|0
1761111000000|2025-10-22 05:30:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1761111300000|2025-10-22 05:35:00|4.54|3.74|4.54|3.74|4.55|3.75|4.53|3.73|0
1761111600000|2025-10-22 05:40:00|4.53|3.73|4.53|3.73|4.54|3.74|4.53|3.73|0
1761111900000|2025-10-22 05:45:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1761112200000|2025-10-22 05:50:00|4.54|3.74|4.53|3.73|4.54|3.74|4.53|3.73|0
1761112500000|2025-10-22 05:55:00|4.54|3.74|4.58|3.78|4.58|3.78|4.52|3.72|0
1761112800000|2025-10-22 06:00:00|4.59|3.79|4.58|3.78|4.6|3.8|4.57|3.77|0
1761113100000|2025-10-22 06:05:00|4.57|3.77|4.53|3.73|4.59|3.79|4.52|3.72|0
1761113400000|2025-10-22 06:10:00|4.52|3.72|4.53|3.73|4.54|3.74|4.52|3.72|0
1761113700000|2025-10-22 06:15:00|4.54|3.74|4.58|3.78|4.58|3.78|4.52|3.72|0
1761114000000|2025-10-22 06:20:00|4.59|3.79|4.59|3.79|4.59|3.79|4.52|3.72|0
1761114300000|2025-10-22 06:25:00|4.53|3.73|4.54|3.74|4.59|3.79|4.48|3.68|0
1761114600000|2025-10-22 06:30:00|4.48|3.68|4.59|3.79|4.6|3.8|4.48|3.68|0
1761114900000|2025-10-22 06:35:00|4.58|3.78|4.48|3.68|4.59|3.79|4.48|3.68|0
1761115200000|2025-10-22 06:40:00|4.49|3.69|4.54|3.74|4.54|3.74|4.48|3.68|0
1761115500000|2025-10-22 06:45:00|4.49|3.69|4.47|3.67|4.55|3.75|4.47|3.67|0
1761115800000|2025-10-22 06:50:00|4.49|3.69|4.48|3.68|4.54|3.74|4.48|3.68|0
1761116100000|2025-10-22 06:55:00|4.49|3.69|4.49|3.69|4.54|3.74|4.48|3.68|0
1761116400000|2025-10-22 07:00:00|4.5|3.7|4.58|3.78|4.59|3.79|4.49|3.69|0
1761116700000|2025-10-22 07:05:00|4.59|3.79|4.59|3.79|4.59|3.79|4.57|3.77|0
1761117000000|2025-10-22 07:10:00|4.58|3.78|4.53|3.73|4.59|3.79|4.52|3.72|0
1761117300000|2025-10-22 07:15:00|4.52|3.72|4.52|3.72|4.55|3.75|4.52|3.72|0
1761117600000|2025-10-22 07:20:00|4.54|3.74|4.53|3.73|4.55|3.75|4.53|3.73|0
1761117900000|2025-10-22 07:25:00|4.52|3.72|4.48|3.68|4.53|3.73|4.47|3.67|0
1761118200000|2025-10-22 07:30:00|4.49|3.69|4.49|3.69|4.49|3.69|4.48|3.68|0
1761118500000|2025-10-22 07:35:00|4.48|3.68|4.48|3.68|4.49|3.69|4.48|3.68|0
1761118800000|2025-10-22 07:40:00|4.47|3.67|4.48|3.68|4.5|3.7|4.47|3.67|0
1761119100000|2025-10-22 07:45:00|4.49|3.69|4.48|3.68|4.49|3.69|4.48|3.68|0
1761119400000|2025-10-22 07:50:00|4.47|3.67|4.48|3.68|4.49|3.69|4.47|3.67|0
1761119700000|2025-10-22 07:55:00|4.49|3.69|4.49|3.69|4.49|3.69|4.48|3.68|0
1761120000000|2025-10-22 08:00:00|4.5|3.7|4.48|3.68|4.5|3.7|4.47|3.67|0
1761120300000|2025-10-22 08:05:00|4.49|3.69|4.49|3.69|4.5|3.7|4.47|3.67|0
1761120600000|2025-10-22 08:10:00|4.5|3.7|4.59|3.79|4.59|3.79|4.48|3.68|0
1761120900000|2025-10-22 08:15:00|4.58|3.78|4.58|3.78|4.6|3.8|4.57|3.77|0
1761121200000|2025-10-22 08:20:00|4.59|3.79|4.57|3.77|4.6|3.8|4.57|3.77|0
1761121500000|2025-10-22 08:25:00|4.58|3.78|4.58|3.78|4.59|3.79|4.57|3.77|0
1761121800000|2025-10-22 08:30:00|4.57|3.77|4.58|3.78|4.6|3.8|4.57|3.77|0
1761122100000|2025-10-22 08:35:00|4.59|3.79|4.59|3.79|4.59|3.79|4.58|3.78|0
1761122400000|2025-10-22 08:40:00|4.58|3.78|4.58|3.78|4.6|3.8|4.57|3.77|0
1761122700000|2025-10-22 08:45:00|4.57|3.77|4.58|3.78|4.59|3.79|4.57|3.77|0
1761123000000|2025-10-22 08:50:00|4.59|3.79|4.59|3.79|4.6|3.8|4.58|3.78|0
1761123300000|2025-10-22 08:55:00|4.58|3.78|4.58|3.78|4.59|3.79|4.57|3.77|0
1761123600000|2025-10-22 09:00:00|4.59|3.79|4.58|3.78|4.6|3.8|4.58|3.78|0
1761123900000|2025-10-22 09:05:00|4.59|3.79|4.58|3.78|4.6|3.8|4.58|3.78|0
1761124200000|2025-10-22 09:10:00|4.59|3.79|4.63|3.83|4.64|3.84|4.58|3.78|0
1761124500000|2025-10-22 09:15:00|4.64|3.84|4.63|3.83|4.65|3.85|4.62|3.82|0
1761124800000|2025-10-22 09:20:00|4.62|3.82|4.58|3.78|4.64|3.84|4.58|3.78|0
1761125100000|2025-10-22 09:25:00|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1761125400000|2025-10-22 09:30:00|4.58|3.78|4.58|3.78|4.6|3.8|4.57|3.77|0
1761125700000|2025-10-22 09:35:00|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1761126000000|2025-10-22 09:40:00|4.58|3.78|4.59|3.79|4.6|3.8|4.58|3.78|0
1761126300000|2025-10-22 09:45:00|4.6|3.8|4.58|3.78|4.6|3.8|4.58|3.78|0
1761126600000|2025-10-22 09:50:00|4.57|3.77|4.58|3.78|4.59|3.79|4.57|3.77|0
1761126900000|2025-10-22 09:55:00|4.57|3.77|4.58|3.78|4.59|3.79|4.57|3.77|0
1761127200000|2025-10-22 10:00:00|4.59|3.79|4.59|3.79|4.59|3.79|4.57|3.77|0
1761127500000|2025-10-22 10:05:00|4.58|3.78|4.58|3.78|4.6|3.8|4.58|3.78|0
1761127800000|2025-10-22 10:10:00|4.59|3.79|4.58|3.78|4.59|3.79|4.58|3.78|0
1761128100000|2025-10-22 10:15:00|4.57|3.77|4.59|3.79|4.6|3.8|4.57|3.77|0
1761128400000|2025-10-22 10:20:00|4.58|3.78|4.59|3.79|4.59|3.79|4.57|3.77|0
1761128700000|2025-10-22 10:25:00|4.58|3.78|4.58|3.78|4.59|3.79|4.58|3.78|0
1761129000000|2025-10-22 10:30:00|4.59|3.79|4.54|3.74|4.59|3.79|4.52|3.72|0
1761129300000|2025-10-22 10:35:00|4.55|3.75|4.53|3.73|4.55|3.75|4.53|3.73|0
1761129600000|2025-10-22 10:40:00|4.48|3.68|4.48|3.68|4.49|3.69|4.47|3.67|0
1761129900000|2025-10-22 10:45:00|4.49|3.69|4.48|3.68|4.49|3.69|4.47|3.67|0
1761130200000|2025-10-22 10:50:00|4.49|3.69|4.48|3.68|4.5|3.7|4.47|3.67|0
1761130500000|2025-10-22 10:55:00|4.49|3.69|4.54|3.74|4.54|3.74|4.48|3.68|0
1761130800000|2025-10-22 11:00:00|4.53|3.73|4.58|3.78|4.59|3.79|4.53|3.73|0
1761131100000|2025-10-22 11:05:00|4.59|3.79|4.64|3.84|4.65|3.85|4.58|3.78|0
1761131400000|2025-10-22 11:10:00|4.65|3.85|4.63|3.83|4.65|3.85|4.62|3.82|0
1761131700000|2025-10-22 11:15:00|4.64|3.84|4.68|3.88|4.75|3.95|4.64|3.84|0
1761132000000|2025-10-22 11:20:00|4.67|3.87|4.68|3.88|4.73|3.93|4.67|3.87|0
1761132300000|2025-10-22 11:25:00|4.69|3.89|4.7|3.9|4.7|3.9|4.68|3.88|0
1761132600000|2025-10-22 11:30:00|4.69|3.89|4.64|3.84|4.7|3.9|4.63|3.83|0
1761132900000|2025-10-22 11:35:00|4.63|3.83|4.68|3.88|4.69|3.89|4.63|3.83|0
1761133200000|2025-10-22 11:40:00|4.69|3.89|4.74|3.94|4.74|3.94|4.66|3.86|0
1761133500000|2025-10-22 11:45:00|4.73|3.93|4.72|3.92|4.75|3.95|4.72|3.92|0
1761133800000|2025-10-22 11:50:00|4.73|3.93|4.68|3.88|4.75|3.95|4.67|3.87|0
1761134100000|2025-10-22 11:55:00|4.67|3.87|4.69|3.89|4.69|3.89|4.63|3.83|0
1761134400000|2025-10-22 12:00:00|4.68|3.88|4.63|3.83|4.7|3.9|4.58|3.78|0
1761134700000|2025-10-22 12:05:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1761135000000|2025-10-22 12:10:00|4.62|3.82|4.62|3.82|4.63|3.83|4.62|3.82|0
1761135300000|2025-10-22 12:15:00|4.53|3.73|4.53|3.73|4.54|3.74|4.52|3.72|0
1761135600000|2025-10-22 12:20:00|4.54|3.74|4.55|3.75|4.55|3.75|4.53|3.73|0
1761135900000|2025-10-22 12:25:00|4.56|3.76|4.58|3.78|4.59|3.79|4.54|3.74|0
1761136200000|2025-10-22 12:30:00|4.59|3.79|4.53|3.73|4.6|3.8|4.53|3.73|0
1761136500000|2025-10-22 12:35:00|4.52|3.72|4.58|3.78|4.59|3.79|4.52|3.72|0
1761136800000|2025-10-22 12:40:00|4.59|3.79|4.58|3.78|4.59|3.79|4.57|3.77|0
1761137100000|2025-10-22 12:45:00|4.59|3.79|4.53|3.73|4.59|3.79|4.53|3.73|0
1761137400000|2025-10-22 12:50:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1761137700000|2025-10-22 12:55:00|4.52|3.72|4.59|3.79|4.59|3.79|4.52|3.72|0
1761138000000|2025-10-22 13:00:00|4.58|3.78|4.64|3.84|4.65|3.85|4.58|3.78|0
1761138300000|2025-10-22 13:05:00|4.63|3.83|4.64|3.84|4.64|3.84|4.62|3.82|0
1761138600000|2025-10-22 13:10:00|4.63|3.83|4.58|3.78|4.64|3.84|4.58|3.78|0
1761138900000|2025-10-22 13:15:00|4.59|3.79|4.63|3.83|4.64|3.84|4.59|3.79|0
1761139200000|2025-10-22 13:20:00|4.64|3.84|4.74|3.94|4.74|3.94|4.62|3.82|0
1761139800000|2025-10-22 13:30:00|4.79|3.99|5.29|4.49|5.3|4.5|4.79|3.99|0
1761140100000|2025-10-22 13:35:00|5.28|4.48|5.17|4.37|5.31|4.51|5.17|4.37|0
1761140400000|2025-10-22 13:40:00|5.18|4.38|4.93|4.13|5.2|4.4|4.92|4.12|0
1761140700000|2025-10-22 13:45:00|4.94|4.14|4.99|4.19|5.01|4.21|4.93|4.13|0
1761141000000|2025-10-22 13:50:00|5|4.2|4.94|4.14|5|4.2|4.91|4.11|0
1761141300000|2025-10-22 13:55:00|4.95|4.15|4.84|4.04|4.95|4.15|4.83|4.03|0
1761141600000|2025-10-22 14:00:00|4.83|4.03|4.9|4.1|4.9|4.1|4.82|4.02|0
1761141900000|2025-10-22 14:05:00|4.94|4.14|4.94|4.14|4.95|4.15|4.9|4.1|0
1761142200000|2025-10-22 14:10:00|4.95|4.15|5.06|4.26|5.06|4.26|4.93|4.13|0
1761142500000|2025-10-22 14:15:00|5.07|4.27|4.99|4.19|5.08|4.28|4.97|4.17|0
1761142800000|2025-10-22 14:20:00|4.98|4.18|5.08|4.28|5.1|4.3|4.98|4.18|0
1761143100000|2025-10-22 14:25:00|5.09|4.29|5.28|4.48|5.28|4.48|5.09|4.29|0
1761143400000|2025-10-22 14:30:00|5.29|4.49|5.33|4.53|5.36|4.56|5.22|4.42|0
1761143700000|2025-10-22 14:35:00|5.35|4.55|5.3|4.5|5.37|4.57|5.23|4.43|0
1761144000000|2025-10-22 14:40:00|5.29|4.49|5.39|4.59|5.41|4.61|5.26|4.46|0
1761144300000|2025-10-22 14:45:00|5.38|4.58|5.33|4.53|5.49|4.69|5.3|4.5|0
1761144600000|2025-10-22 14:50:00|5.32|4.52|5.23|4.43|5.33|4.53|5.22|4.42|0
1761144900000|2025-10-22 14:55:00|5.24|4.44|5.04|4.24|5.26|4.46|5.03|4.23|0
1761145200000|2025-10-22 15:00:00|5.03|4.23|4.99|4.19|5.06|4.26|4.98|4.18|0
1761145500000|2025-10-22 15:05:00|4.98|4.18|5.03|4.23|5.05|4.25|4.94|4.14|0
1761145800000|2025-10-22 15:10:00|5.04|4.24|5.08|4.28|5.1|4.3|5.02|4.22|0
1761146100000|2025-10-22 15:15:00|5.07|4.27|5.04|4.24|5.1|4.3|5.01|4.21|0
1761146400000|2025-10-22 15:20:00|5.05|4.25|5.3|4.5|5.4|4.6|5.05|4.25|0
1761146700000|2025-10-22 15:25:00|5.31|4.51|5.34|4.54|5.37|4.57|5.23|4.43|0
1761147000000|2025-10-22 15:30:00|5.33|4.53|5.34|4.54|5.44|4.64|5.31|4.51|0
1761147300000|2025-10-22 15:35:00|5.33|4.53|5.24|4.44|5.36|4.56|5.22|4.42|0
1761147600000|2025-10-22 15:40:00|5.25|4.45|5.15|4.35|5.26|4.46|5.12|4.32|0
1761147900000|2025-10-22 15:45:00|5.14|4.34|5.03|4.23|5.15|4.35|5.01|4.21|0
1761148200000|2025-10-22 15:50:00|5.04|4.24|4.94|4.14|5.05|4.25|4.91|4.11|0
1761148500000|2025-10-22 15:55:00|4.93|4.13|5.04|4.24|5.05|4.25|4.92|4.12|0
1761148800000|2025-10-22 16:00:00|5.03|4.23|5.14|4.34|5.17|4.37|5.02|4.22|0
1761149100000|2025-10-22 16:05:00|5.13|4.33|5.08|4.28|5.15|4.35|5.06|4.26|0
1761149400000|2025-10-22 16:10:00|5.09|4.29|5.15|4.35|5.18|4.38|5.08|4.28|0
1761149700000|2025-10-22 16:15:00|5.14|4.34|5.19|4.39|5.19|4.39|5.12|4.32|0
1761150000000|2025-10-22 16:20:00|5.18|4.38|5.34|4.54|5.63|4.83|5.18|4.38|0
1761150300000|2025-10-22 16:25:00|5.35|4.55|5.3|4.5|5.35|4.55|5.22|4.42|0
1761150600000|2025-10-22 16:30:00|5.29|4.49|5.48|4.68|6.01|5.21|5.13|4.33|0
1761150900000|2025-10-22 16:35:00|5.37|4.57|5.39|4.59|5.49|4.69|5.35|4.55|0
1761151200000|2025-10-22 16:40:00|5.37|4.57|5.39|4.59|5.44|4.64|5.26|4.46|0
1761151500000|2025-10-22 16:45:00|5.38|4.58|5.37|4.57|5.4|4.6|5.26|4.46|0
1761151800000|2025-10-22 16:50:00|5.38|4.58|5.27|4.47|5.43|4.63|5.25|4.45|0
1761152100000|2025-10-22 16:55:00|5.26|4.46|5.28|4.48|5.29|4.49|5.17|4.37|0
1761152400000|2025-10-22 17:00:00|5.27|4.47|5.48|4.68|5.49|4.69|5.23|4.43|0
1761152700000|2025-10-22 17:05:00|5.5|4.7|5.45|4.65|5.55|4.75|5.43|4.63|0
1761153000000|2025-10-22 17:10:00|5.44|4.64|5.57|4.77|5.57|4.77|5.38|4.58|0
1761153300000|2025-10-22 17:15:00|5.58|4.78|5.68|4.88|5.71|4.91|5.55|4.75|0
1761153600000|2025-10-22 17:20:00|5.67|4.87|5.88|5.08|5.89|5.09|5.67|4.87|0
1761153900000|2025-10-22 17:25:00|5.87|5.07|5.86|5.06|6.02|5.22|5.85|5.05|0
1761154200000|2025-10-22 17:30:00|5.9|5.1|5.88|5.08|6|5.2|5.87|5.07|0
1761154500000|2025-10-22 17:35:00|5.87|5.07|5.94|5.14|5.97|5.17|5.82|5.02|0
1761154800000|2025-10-22 17:40:00|6.03|5.23|6.15|5.35|6.17|5.37|6.01|5.21|0
1761155100000|2025-10-22 17:45:00|6.14|5.34|6.02|5.22|6.14|5.34|6.01|5.21|0
1761155400000|2025-10-22 17:50:00|6.03|5.23|6.18|5.38|6.18|5.38|6.01|5.21|0
1761155700000|2025-10-22 17:55:00|6.17|5.37|6.02|5.22|6.17|5.37|6.02|5.22|0
1761156000000|2025-10-22 18:00:00|6.01|5.21|5.98|5.18|6.02|5.22|5.93|5.13|0
1761156300000|2025-10-22 18:05:00|5.99|5.19|5.99|5.19|6|5.2|5.92|5.12|0
1761156600000|2025-10-22 18:10:00|5.98|5.18|6.03|5.23|6.04|5.24|5.93|5.13|0
1761156900000|2025-10-22 18:15:00|6.04|5.24|6.19|5.39|6.2|5.4|6.03|5.23|0
1761157200000|2025-10-22 18:20:00|6.17|5.37|5.63|4.83|6.18|5.38|5.63|4.83|0
1761157500000|2025-10-22 18:25:00|5.62|4.82|5.69|4.89|5.71|4.91|5.58|4.78|0
1761157800000|2025-10-22 18:30:00|5.68|4.88|5.68|4.88|5.77|4.97|5.64|4.84|0
1761158100000|2025-10-22 18:35:00|5.69|4.89|5.57|4.77|5.71|4.91|5.57|4.77|0
1761158400000|2025-10-22 18:40:00|5.58|4.78|5.48|4.68|5.7|4.9|5.47|4.67|0
1761158700000|2025-10-22 18:45:00|5.47|4.67|5.48|4.68|5.52|4.72|5.46|4.66|0
1761159000000|2025-10-22 18:50:00|5.47|4.67|5.58|4.78|5.63|4.83|5.47|4.67|0
1761159300000|2025-10-22 18:55:00|5.57|4.77|5.38|4.58|5.59|4.79|5.37|4.57|0
1761159600000|2025-10-22 19:00:00|5.39|4.59|5.44|4.64|5.55|4.75|5.37|4.57|0
1761159900000|2025-10-22 19:05:00|5.45|4.65|5.28|4.48|5.46|4.66|5.27|4.47|0
1761160200000|2025-10-22 19:10:00|5.3|4.5|5.25|4.45|5.31|4.51|5.22|4.42|0
1761160500000|2025-10-22 19:15:00|5.24|4.44|5.22|4.42|5.3|4.5|5.17|4.37|0
1761160800000|2025-10-22 19:20:00|5.24|4.44|5.28|4.48|5.29|4.49|5.14|4.34|0
1761161100000|2025-10-22 19:25:00|5.27|4.47|5.18|4.38|5.3|4.5|5.17|4.37|0
1761161400000|2025-10-22 19:30:00|5.17|4.37|5.09|4.29|5.19|4.39|5.07|4.27|0
1761161700000|2025-10-22 19:35:00|5.08|4.28|4.99|4.19|5.14|4.34|4.98|4.18|0
1761162000000|2025-10-22 19:40:00|4.98|4.18|5.09|4.29|5.1|4.3|4.98|4.18|0
1761162300000|2025-10-22 19:45:00|5.08|4.28|5.08|4.28|5.15|4.35|5.04|4.24|0
1761162600000|2025-10-22 19:50:00|5.04|4.24|5.08|4.28|5.11|4.31|4.99|4.19|0
1761162900000|2025-10-22 19:55:00|5.07|4.27|5.02|4.22|5.1|4.3|5.01|4.21|0
1761163200000|2025-10-22 20:00:00|5.01|4.21|5.07|4.27|5.09|4.29|4.98|4.18|0
1761163500000|2025-10-22 20:05:00|5.08|4.28|4.98|4.18|5.11|4.31|4.96|4.16|0
1761163800000|2025-10-22 20:10:00|4.97|4.17|4.99|4.19|5.03|4.23|4.97|4.17|0
1761164100000|2025-10-22 20:15:00|4.98|4.18|5.04|4.24|5.05|4.25|4.98|4.18|0
1761164400000|2025-10-22 20:20:00|5.03|4.23|5.14|4.34|5.14|4.34|5.02|4.22|0
1761164700000|2025-10-22 20:25:00|5.13|4.33|5.18|4.38|5.18|4.38|5.12|4.32|0
1761165000000|2025-10-22 20:30:00|5.17|4.37|5.18|4.38|5.19|4.39|5.17|4.37|0
1761165300000|2025-10-22 20:35:00|5.17|4.37|5.18|4.38|5.19|4.39|5.17|4.37|0
1761165600000|2025-10-22 20:40:00|5.19|4.39|5.12|4.32|5.19|4.39|5.11|4.31|0
1761165900000|2025-10-22 20:45:00|5.13|4.33|5.13|4.33|5.14|4.34|5.12|4.32|0
1761166200000|2025-10-22 20:50:00|5.12|4.32|5.13|4.33|5.14|4.34|5.12|4.32|0
1761166500000|2025-10-22 20:55:00|5.48|3.98|5.46|3.96|5.48|3.98|5.46|3.96|0
1761166800000|2025-10-22 21:00:00|5.47|3.97|5.47|3.97|5.47|3.97|5.46|3.96|0
1761167100000|2025-10-22 21:05:00|5.46|3.96|5.47|3.97|5.47|3.97|5.46|3.96|0
1761167400000|2025-10-22 21:10:00|5.48|3.98|5.47|3.97|5.48|3.98|5.47|3.97|0
1761167700000|2025-10-22 21:15:00|5.48|3.98|5.48|3.98|5.49|3.99|5.47|3.97|0
1761168000000|2025-10-22 21:20:00|5.49|3.99|5.49|3.99|5.49|3.99|5.48|3.98|0
1761168300000|2025-10-22 21:25:00|5.48|3.98|5.48|3.98|5.5|4|5.48|3.98|0
1761168600000|2025-10-22 21:30:00|5.49|3.99|5.48|3.98|5.49|3.99|5.48|3.98|0
1761168900000|2025-10-22 21:35:00|5.49|3.99|5.48|3.98|5.49|3.99|5.48|3.98|0
1761169200000|2025-10-22 21:40:00|5.47|3.97|5.48|3.98|5.48|3.98|5.47|3.97|0
1761169500000|2025-10-22 21:45:00|5.49|3.99|5.49|3.99|5.49|3.99|5.49|3.99|0
1761169800000|2025-10-22 21:50:00|5.5|4|5.49|3.99|5.5|4|5.49|3.99|0
1761170100000|2025-10-22 21:55:00|5.5|4|5.49|3.99|5.5|4|5.49|3.99|0
1761170400000|2025-10-22 22:00:00|5.5|4|5.5|4|5.53|4.03|5.48|3.98|0
1761170700000|2025-10-22 22:05:00|5.49|3.99|5.5|4|5.51|4.01|5.49|3.99|0
1761171000000|2025-10-22 22:10:00|5.49|3.99|5.46|3.96|5.49|3.99|5.46|3.96|0
1761171300000|2025-10-22 22:15:00|5.44|3.94|5.44|3.94|5.45|3.95|5.42|3.92|0
1761171600000|2025-10-22 22:20:00|5.43|3.93|5.46|3.96|5.46|3.96|5.42|3.92|0
1761171900000|2025-10-22 22:25:00|5.45|3.95|5.46|3.96|5.47|3.97|5.45|3.95|0
1761172200000|2025-10-22 22:30:00|5.47|3.97|5.45|3.95|5.47|3.97|5.45|3.95|0
1761172500000|2025-10-22 22:35:00|5.44|3.94|5.46|3.96|5.47|3.97|5.44|3.94|0
1761172800000|2025-10-22 22:40:00|5.47|3.97|5.45|3.95|5.47|3.97|5.45|3.95|0
1761173100000|2025-10-22 22:45:00|5.44|3.94|5.44|3.94|5.44|3.94|5.43|3.93|0
1761173400000|2025-10-22 22:50:00|5.43|3.93|5.44|3.94|5.45|3.95|5.43|3.93|0
1761173700000|2025-10-22 22:55:00|5.45|3.95|5.44|3.94|5.45|3.95|5.43|3.93|0
1761174000000|2025-10-22 23:00:00|5.45|3.95|5.43|3.93|5.45|3.95|5.42|3.92|0
1761174300000|2025-10-22 23:05:00|5.42|3.92|5.4|3.9|5.43|3.93|5.4|3.9|0
1761174600000|2025-10-22 23:10:00|5.41|3.91|5.41|3.91|5.42|3.92|5.4|3.9|0
1761174900000|2025-10-22 23:15:00|5.42|3.92|5.44|3.94|5.44|3.94|5.41|3.91|0
1761175200000|2025-10-22 23:20:00|5.43|3.93|5.42|3.92|5.44|3.94|5.41|3.91|0
1761175500000|2025-10-22 23:25:00|5.43|3.93|5.44|3.94|5.44|3.94|5.42|3.92|0
1761175800000|2025-10-22 23:30:00|5.43|3.93|5.43|3.93|5.44|3.94|5.42|3.92|0
1761176100000|2025-10-22 23:35:00|5.44|3.94|5.46|3.96|5.47|3.97|5.43|3.93|0
1761176400000|2025-10-22 23:40:00|5.47|3.97|5.46|3.96|5.47|3.97|5.45|3.95|0
1761176700000|2025-10-22 23:45:00|5.47|3.97|5.47|3.97|5.48|3.98|5.46|3.96|0
1761177000000|2025-10-22 23:50:00|5.46|3.96|5.5|4|5.5|4|5.46|3.96|0
1761177300000|2025-10-22 23:55:00|5.51|4.01|5.54|4.04|5.54|4.04|5.5|4|0
1761177600000|2025-10-23 00:00:00|5.53|4.03|5.6|4.1|5.63|4.13|5.53|4.03|0
1761177900000|2025-10-23 00:05:00|5.59|4.09|5.55|4.05|5.59|4.09|5.54|4.04|0
1761178200000|2025-10-23 00:10:00|5.54|4.04|5.51|4.01|5.54|4.04|5.51|4.01|0
1761178500000|2025-10-23 00:15:00|5.16|4.36|5.23|4.43|5.25|4.45|5.16|4.36|0
1761178800000|2025-10-23 00:20:00|5.22|4.42|5.23|4.43|5.25|4.45|5.22|4.42|0
1761179100000|2025-10-23 00:25:00|5.24|4.44|5.24|4.44|5.25|4.45|5.22|4.42|0
1761179400000|2025-10-23 00:30:00|5.23|4.43|5.12|4.32|5.23|4.43|5.12|4.32|0
1761179700000|2025-10-23 00:35:00|5.13|4.33|5.14|4.34|5.15|4.35|5.11|4.31|0
1761180000000|2025-10-23 00:40:00|5.13|4.33|5.14|4.34|5.15|4.35|5.11|4.31|0
1761180300000|2025-10-23 00:45:00|5.13|4.33|5.14|4.34|5.14|4.34|5.12|4.32|0
1761180600000|2025-10-23 00:50:00|5.13|4.33|5.14|4.34|5.15|4.35|5.12|4.32|0
1761180900000|2025-10-23 00:55:00|5.13|4.33|5.12|4.32|5.15|4.35|5.12|4.32|0
1761181200000|2025-10-23 01:00:00|5.13|4.33|5.13|4.33|5.14|4.34|5.12|4.32|0
1761181500000|2025-10-23 01:05:00|5.14|4.34|5.14|4.34|5.15|4.35|5.12|4.32|0
1761181800000|2025-10-23 01:10:00|5.13|4.33|5.04|4.24|5.14|4.34|5.03|4.23|0
1761182100000|2025-10-23 01:15:00|5.05|4.25|5.03|4.23|5.05|4.25|5.02|4.22|0
1761182400000|2025-10-23 01:20:00|5.02|4.22|5.03|4.23|5.05|4.25|5.02|4.22|0
1761182700000|2025-10-23 01:25:00|5.02|4.22|5.03|4.23|5.04|4.24|5.02|4.22|0
1761183000000|2025-10-23 01:30:00|5.04|4.24|4.93|4.13|5.04|4.24|4.93|4.13|0
1761183300000|2025-10-23 01:35:00|4.92|4.12|4.93|4.13|4.94|4.14|4.92|4.12|0
1761183600000|2025-10-23 01:40:00|4.94|4.14|4.93|4.13|4.95|4.15|4.92|4.12|0
1761183900000|2025-10-23 01:45:00|4.94|4.14|4.94|4.14|4.94|4.14|4.93|4.13|0
1761184200000|2025-10-23 01:50:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761184500000|2025-10-23 01:55:00|4.94|4.14|4.93|4.13|4.94|4.14|4.92|4.12|0
1761184800000|2025-10-23 02:00:00|4.92|4.12|4.92|4.12|4.95|4.15|4.92|4.12|0
1761185100000|2025-10-23 02:05:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761185400000|2025-10-23 02:10:00|4.94|4.14|4.94|4.14|4.94|4.14|4.93|4.13|0
1761185700000|2025-10-23 02:15:00|4.93|4.13|4.93|4.13|4.95|4.15|4.91|4.11|0
1761186000000|2025-10-23 02:20:00|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1761186300000|2025-10-23 02:25:00|4.93|4.13|4.93|4.13|4.94|4.14|4.93|4.13|0
1761186600000|2025-10-23 02:30:00|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1761186900000|2025-10-23 02:35:00|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1761187200000|2025-10-23 02:40:00|4.94|4.14|4.93|4.13|4.94|4.14|4.92|4.12|0
1761187500000|2025-10-23 02:45:00|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1761187800000|2025-10-23 02:50:00|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1761188100000|2025-10-23 02:55:00|4.94|4.14|4.94|4.14|4.95|4.15|4.93|4.13|0
1761188400000|2025-10-23 03:00:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761188700000|2025-10-23 03:05:00|4.94|4.14|4.94|4.14|4.94|4.14|4.92|4.12|0
1761189000000|2025-10-23 03:10:00|4.93|4.13|4.93|4.13|4.93|4.13|4.93|4.13|0
1761189300000|2025-10-23 03:15:00|4.94|4.14|4.93|4.13|4.94|4.14|4.92|4.12|0
1761189600000|2025-10-23 03:20:00|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1761189900000|2025-10-23 03:25:00|4.93|4.13|4.94|4.14|4.94|4.14|4.93|4.13|0
1761190200000|2025-10-23 03:30:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761190500000|2025-10-23 03:35:00|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1761190800000|2025-10-23 03:40:00|4.95|4.15|4.99|4.19|4.99|4.19|4.93|4.13|0
1761191100000|2025-10-23 03:45:00|4.98|4.18|4.98|4.18|4.99|4.19|4.97|4.17|0
1761191400000|2025-10-23 03:50:00|4.99|4.19|4.93|4.13|4.99|4.19|4.93|4.13|0
1761191700000|2025-10-23 03:55:00|4.94|4.14|4.93|4.13|4.95|4.15|4.92|4.12|0
1761192000000|2025-10-23 04:00:00|4.92|4.12|4.93|4.13|4.95|4.15|4.92|4.12|0
1761192300000|2025-10-23 04:05:00|4.94|4.14|4.94|4.14|4.95|4.15|4.93|4.13|0
1761192600000|2025-10-23 04:10:00|4.93|4.13|4.98|4.18|4.98|4.18|4.92|4.12|0
1761192900000|2025-10-23 04:15:00|4.99|4.19|5.02|4.22|5.03|4.23|4.98|4.18|0
1761193200000|2025-10-23 04:20:00|5.03|4.23|5.03|4.23|5.03|4.23|5.02|4.22|0
1761193500000|2025-10-23 04:25:00|5.02|4.22|5.03|4.23|5.04|4.24|5.02|4.22|0
1761193800000|2025-10-23 04:30:00|5.04|4.24|5.04|4.24|5.05|4.25|5.02|4.22|0
1761194100000|2025-10-23 04:35:00|5.03|4.23|5.03|4.23|5.04|4.24|5.02|4.22|0
1761194400000|2025-10-23 04:40:00|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1761194700000|2025-10-23 04:45:00|5.02|4.22|5.03|4.23|5.04|4.24|5.02|4.22|0
1761195000000|2025-10-23 04:50:00|5.02|4.22|5.03|4.23|5.04|4.24|5.02|4.22|0
1761195300000|2025-10-23 04:55:00|5.04|4.24|5.04|4.24|5.04|4.24|5.02|4.22|0
1761195600000|2025-10-23 05:00:00|5.03|4.23|5.03|4.23|5.04|4.24|5.01|4.21|0
1761195900000|2025-10-23 05:05:00|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1761196200000|2025-10-23 05:10:00|5.04|4.24|5.03|4.23|5.04|4.24|5.02|4.22|0
1761196500000|2025-10-23 05:15:00|5.02|4.22|5.04|4.24|5.04|4.24|5.02|4.22|0
1761196800000|2025-10-23 05:20:00|5.03|4.23|5.04|4.24|5.05|4.25|5.02|4.22|0
1761197100000|2025-10-23 05:25:00|5.03|4.23|5.03|4.23|5.04|4.24|5.02|4.22|0
1761197400000|2025-10-23 05:30:00|5.04|4.24|5.03|4.23|5.04|4.24|5.02|4.22|0
1761197700000|2025-10-23 05:35:00|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1761198000000|2025-10-23 05:40:00|5.04|4.24|5.03|4.23|5.04|4.24|5.02|4.22|0
1761198300000|2025-10-23 05:45:00|5.02|4.22|5.03|4.23|5.04|4.24|5.02|4.22|0
1761198600000|2025-10-23 05:50:00|5.02|4.22|4.98|4.18|5.03|4.23|4.96|4.16|0
1761198900000|2025-10-23 05:55:00|4.99|4.19|4.93|4.13|4.99|4.19|4.91|4.11|0
1761199200000|2025-10-23 06:00:00|4.94|4.14|4.89|4.09|4.94|4.14|4.88|4.08|0
1761199500000|2025-10-23 06:05:00|4.88|4.08|4.89|4.09|4.89|4.09|4.87|4.07|0
1761199800000|2025-10-23 06:10:00|4.9|4.1|4.94|4.14|4.95|4.15|4.88|4.08|0
1761200100000|2025-10-23 06:15:00|4.93|4.13|4.93|4.13|4.94|4.14|4.93|4.13|0
1761200400000|2025-10-23 06:20:00|4.94|4.14|4.88|4.08|4.94|4.14|4.87|4.07|0
1761200700000|2025-10-23 06:25:00|4.87|4.07|4.94|4.14|4.94|4.14|4.87|4.07|0
1761201000000|2025-10-23 06:30:00|4.93|4.13|4.94|4.14|4.94|4.14|4.87|4.07|0
1761201300000|2025-10-23 06:35:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761201600000|2025-10-23 06:40:00|4.92|4.12|4.93|4.13|4.94|4.14|4.92|4.12|0
1761201900000|2025-10-23 06:45:00|4.92|4.12|4.88|4.08|4.92|4.12|4.82|4.02|0
1761202200000|2025-10-23 06:50:00|4.87|4.07|4.88|4.08|4.89|4.09|4.82|4.02|0
1761202500000|2025-10-23 06:55:00|4.89|4.09|4.83|4.03|4.89|4.09|4.83|4.03|0
1761202800000|2025-10-23 07:00:00|4.82|4.02|4.88|4.08|4.89|4.09|4.82|4.02|0
1761203100000|2025-10-23 07:05:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761203400000|2025-10-23 07:10:00|4.83|4.03|4.84|4.04|4.84|4.04|4.82|4.02|0
1761203700000|2025-10-23 07:15:00|4.85|4.05|4.89|4.09|4.9|4.1|4.84|4.04|0
1761204000000|2025-10-23 07:20:00|4.88|4.08|4.94|4.14|4.99|4.19|4.87|4.07|0
1761204300000|2025-10-23 07:25:00|4.93|4.13|4.99|4.19|5|4.2|4.93|4.13|0
1761204600000|2025-10-23 07:30:00|4.98|4.18|4.98|4.18|4.99|4.19|4.97|4.17|0
1761204900000|2025-10-23 07:35:00|4.97|4.17|4.93|4.13|4.98|4.18|4.92|4.12|0
1761205200000|2025-10-23 07:40:00|4.94|4.14|4.94|4.14|4.94|4.14|4.91|4.11|0
1761205500000|2025-10-23 07:45:00|4.93|4.13|4.89|4.09|4.94|4.14|4.88|4.08|0
1761205800000|2025-10-23 07:50:00|4.88|4.08|4.89|4.09|4.89|4.09|4.87|4.07|0
1761206100000|2025-10-23 07:55:00|4.9|4.1|4.88|4.08|4.9|4.1|4.87|4.07|0
1761206400000|2025-10-23 08:00:00|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1761206700000|2025-10-23 08:05:00|4.88|4.08|4.89|4.09|4.9|4.1|4.86|4.06|0
1761207000000|2025-10-23 08:10:00|4.88|4.08|4.88|4.08|4.9|4.1|4.87|4.07|0
1761207300000|2025-10-23 08:15:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761207600000|2025-10-23 08:20:00|4.89|4.09|4.89|4.09|4.89|4.09|4.87|4.07|0
1761207900000|2025-10-23 08:25:00|4.88|4.08|4.93|4.13|4.94|4.14|4.88|4.08|0
1761208200000|2025-10-23 08:30:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761208500000|2025-10-23 08:35:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761208800000|2025-10-23 08:40:00|4.89|4.09|4.89|4.09|4.89|4.09|4.88|4.08|0
1761209100000|2025-10-23 08:45:00|4.9|4.1|4.93|4.13|4.99|4.19|4.88|4.08|0
1761209400000|2025-10-23 08:50:00|4.92|4.12|4.98|4.18|4.99|4.19|4.91|4.11|0
1761209700000|2025-10-23 08:55:00|4.99|4.19|4.99|4.19|4.99|4.19|4.97|4.17|0
1761210000000|2025-10-23 09:00:00|4.98|4.18|4.93|4.13|4.99|4.19|4.93|4.13|0
1761210300000|2025-10-23 09:05:00|4.94|4.14|4.99|4.19|4.99|4.19|4.93|4.13|0
1761210600000|2025-10-23 09:10:00|5|4.2|5.03|4.23|5.05|4.25|4.98|4.18|0
1761210900000|2025-10-23 09:15:00|5.02|4.22|5.04|4.24|5.05|4.25|5.02|4.22|0
1761211200000|2025-10-23 09:20:00|5.03|4.23|5.09|4.29|5.1|4.3|5.03|4.23|0
1761211500000|2025-10-23 09:25:00|5.08|4.28|5.08|4.28|5.1|4.3|5.07|4.27|0
1761211800000|2025-10-23 09:30:00|5.07|4.27|5.08|4.28|5.09|4.29|5.07|4.27|0
1761212100000|2025-10-23 09:35:00|5.09|4.29|5.08|4.28|5.09|4.29|5.08|4.28|0
1761212400000|2025-10-23 09:40:00|5.09|4.29|5.09|4.29|5.1|4.3|5.08|4.28|0
1761212700000|2025-10-23 09:45:00|5.08|4.28|5.13|4.33|5.15|4.35|5.08|4.28|0
1761213000000|2025-10-23 09:50:00|5.14|4.34|5.08|4.28|5.14|4.34|5.08|4.28|0
1761213300000|2025-10-23 09:55:00|5.09|4.29|5.09|4.29|5.09|4.29|5.07|4.27|0
1761213600000|2025-10-23 10:00:00|5.08|4.28|5.09|4.29|5.09|4.29|5.07|4.27|0
1761213900000|2025-10-23 10:05:00|5.08|4.28|5.09|4.29|5.1|4.3|5.07|4.27|0
1761214200000|2025-10-23 10:10:00|5.1|4.3|5.08|4.28|5.1|4.3|5.07|4.27|0
1761214500000|2025-10-23 10:15:00|5.07|4.27|5.08|4.28|5.09|4.29|5.07|4.27|0
1761214800000|2025-10-23 10:20:00|5.09|4.29|5.09|4.29|5.1|4.3|5.08|4.28|0
1761215100000|2025-10-23 10:25:00|5.1|4.3|5.09|4.29|5.1|4.3|5.07|4.27|0
1761215400000|2025-10-23 10:30:00|5.08|4.28|5.08|4.28|5.1|4.3|5.08|4.28|0
1761215700000|2025-10-23 10:35:00|5.09|4.29|5.08|4.28|5.09|4.29|5.03|4.23|0
1761216000000|2025-10-23 10:40:00|5.09|4.29|5.09|4.29|5.09|4.29|5.08|4.28|0
1761216300000|2025-10-23 10:45:00|5.1|4.3|5.08|4.28|5.1|4.3|5.07|4.27|0
1761216600000|2025-10-23 10:50:00|5.07|4.27|5.09|4.29|5.09|4.29|5.07|4.27|0
1761216900000|2025-10-23 10:55:00|5.08|4.28|5.09|4.29|5.09|4.29|5.07|4.27|0
1761217200000|2025-10-23 11:00:00|5.1|4.3|5.14|4.34|5.15|4.35|5.07|4.27|0
1761217500000|2025-10-23 11:05:00|5.15|4.35|5.13|4.33|5.19|4.39|5.13|4.33|0
1761217800000|2025-10-23 11:10:00|5.14|4.34|5.22|4.42|5.3|4.5|5.13|4.33|0
1761218100000|2025-10-23 11:15:00|5.21|4.41|5.24|4.44|5.25|4.45|5.21|4.41|0
1761218400000|2025-10-23 11:20:00|5.23|4.43|5.23|4.43|5.25|4.45|5.22|4.42|0
1761218700000|2025-10-23 11:25:00|5.22|4.42|5.23|4.43|5.24|4.44|5.22|4.42|0
1761219000000|2025-10-23 11:30:00|5.24|4.44|5.24|4.44|5.25|4.45|5.22|4.42|0
1761219300000|2025-10-23 11:35:00|5.23|4.43|5.24|4.44|5.24|4.44|5.22|4.42|0
1761219600000|2025-10-23 11:40:00|5.23|4.43|5.24|4.44|5.25|4.45|5.22|4.42|0
1761219900000|2025-10-23 11:45:00|5.25|4.45|5.28|4.48|5.3|4.5|5.23|4.43|0
1761220200000|2025-10-23 11:50:00|5.29|4.49|5.34|4.54|5.34|4.54|5.28|4.48|0
1761220500000|2025-10-23 11:55:00|5.33|4.53|5.38|4.58|5.39|4.59|5.32|4.52|0
1761220800000|2025-10-23 12:00:00|5.39|4.59|5.44|4.64|5.45|4.65|5.39|4.59|0
1761221100000|2025-10-23 12:05:00|5.43|4.63|5.43|4.63|5.44|4.64|5.41|4.61|0
1761221400000|2025-10-23 12:10:00|5.44|4.64|5.43|4.63|5.45|4.65|5.41|4.61|0
1761221700000|2025-10-23 12:15:00|5.42|4.62|5.45|4.65|5.45|4.65|5.41|4.61|0
1761222000000|2025-10-23 12:20:00|5.44|4.64|5.44|4.64|5.45|4.65|5.37|4.57|0
1761222300000|2025-10-23 12:25:00|5.42|4.62|5.38|4.58|5.44|4.64|5.37|4.57|0
1761222600000|2025-10-23 12:30:00|5.39|4.59|5.43|4.63|5.46|4.66|5.39|4.59|0
1761222900000|2025-10-23 12:35:00|5.44|4.64|5.44|4.64|5.45|4.65|5.42|4.62|0
1761223200000|2025-10-23 12:40:00|5.43|4.63|5.43|4.63|5.44|4.64|5.41|4.61|0
1761223500000|2025-10-23 12:45:00|5.42|4.62|5.34|4.54|5.43|4.63|5.32|4.52|0
1761223800000|2025-10-23 12:50:00|5.33|4.53|5.28|4.48|5.34|4.54|5.27|4.47|0
1761224100000|2025-10-23 12:55:00|5.29|4.49|5.18|4.38|5.29|4.49|5.18|4.38|0
1761224400000|2025-10-23 13:00:00|5.19|4.39|5.19|4.39|5.2|4.4|5.17|4.37|0
1761224700000|2025-10-23 13:05:00|5.2|4.4|5.29|4.49|5.31|4.51|5.18|4.38|0
1761225000000|2025-10-23 13:10:00|5.3|4.5|5.28|4.48|5.31|4.51|5.26|4.46|0
1761225300000|2025-10-23 13:15:00|5.29|4.49|5.23|4.43|5.29|4.49|5.22|4.42|0
1761225600000|2025-10-23 13:20:00|5.22|4.42|5.22|4.42|5.24|4.44|5.22|4.42|0
1761226200000|2025-10-23 13:30:00|5.09|4.29|5.08|4.28|5.19|4.39|5.04|4.24|0
1761226500000|2025-10-23 13:35:00|5.09|4.29|4.93|4.13|5.11|4.31|4.93|4.13|0
1761226800000|2025-10-23 13:40:00|4.94|4.14|5.02|4.22|5.04|4.24|4.93|4.13|0
1761227100000|2025-10-23 13:45:00|5.01|4.21|4.83|4.03|5.01|4.21|4.82|4.02|0
1761227400000|2025-10-23 13:50:00|4.82|4.02|4.83|4.03|4.86|4.06|4.76|3.96|0
1761227700000|2025-10-23 13:55:00|4.82|4.02|4.94|4.14|4.94|4.14|4.82|4.02|0
1761228000000|2025-10-23 14:00:00|4.92|4.12|4.88|4.08|4.94|4.14|4.81|4.01|0
1761228300000|2025-10-23 14:05:00|4.87|4.07|4.96|4.16|4.96|4.16|4.83|4.03|0
1761228600000|2025-10-23 14:10:00|4.94|4.14|4.95|4.15|5.04|4.24|4.91|4.11|0
1761228900000|2025-10-23 14:15:00|4.94|4.14|5.09|4.29|5.1|4.3|4.91|4.11|0
1761229200000|2025-10-23 14:20:00|5.12|4.32|4.96|4.16|5.14|4.34|4.96|4.16|0
1761229500000|2025-10-23 14:25:00|4.95|4.15|4.94|4.14|5|4.2|4.88|4.08|0
1761229800000|2025-10-23 14:30:00|4.93|4.13|4.93|4.13|4.98|4.18|4.91|4.11|0
1761230100000|2025-10-23 14:35:00|4.92|4.12|4.83|4.03|4.94|4.14|4.82|4.02|0
1761230400000|2025-10-23 14:40:00|4.84|4.04|4.85|4.05|4.86|4.06|4.81|4.01|0
1761230700000|2025-10-23 14:45:00|4.84|4.04|4.73|3.93|4.87|4.07|4.72|3.92|0
1761231000000|2025-10-23 14:50:00|4.74|3.94|4.78|3.98|4.83|4.03|4.73|3.93|0
1761231300000|2025-10-23 14:55:00|4.79|3.99|4.72|3.92|4.86|4.06|4.72|3.92|0
1761231600000|2025-10-23 15:00:00|4.73|3.93|4.78|3.98|4.85|4.05|4.72|3.92|0
1761231900000|2025-10-23 15:05:00|4.79|3.99|4.78|3.98|4.81|4.01|4.76|3.96|0
1761232200000|2025-10-23 15:10:00|4.77|3.97|4.88|4.08|4.9|4.1|4.77|3.97|0
1761232500000|2025-10-23 15:15:00|4.89|4.09|4.92|4.12|4.94|4.14|4.87|4.07|0
1761232800000|2025-10-23 15:20:00|4.93|4.13|4.88|4.08|4.95|4.15|4.88|4.08|0
1761233100000|2025-10-23 15:25:00|4.89|4.09|4.84|4.04|4.89|4.09|4.81|4.01|0
1761233400000|2025-10-23 15:30:00|4.83|4.03|4.79|3.99|4.83|4.03|4.72|3.92|0
1761233700000|2025-10-23 15:35:00|4.83|4.03|4.83|4.03|4.9|4.1|4.82|4.02|0
1761234000000|2025-10-23 15:40:00|4.84|4.04|4.94|4.14|4.96|4.16|4.81|4.01|0
1761234300000|2025-10-23 15:45:00|4.93|4.13|4.83|4.03|4.94|4.14|4.82|4.02|0
1761234600000|2025-10-23 15:50:00|4.84|4.04|4.73|3.93|4.85|4.05|4.72|3.92|0
1761234900000|2025-10-23 15:55:00|4.72|3.92|4.73|3.93|4.76|3.96|4.67|3.87|0
1761235200000|2025-10-23 16:00:00|4.72|3.92|4.67|3.87|4.74|3.94|4.67|3.87|0
1761235500000|2025-10-23 16:05:00|4.69|3.89|4.63|3.83|4.69|3.89|4.61|3.81|0
1761235800000|2025-10-23 16:10:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1761236100000|2025-10-23 16:15:00|4.62|3.82|4.68|3.88|4.69|3.89|4.58|3.78|0
1761236400000|2025-10-23 16:20:00|4.64|3.84|4.69|3.89|4.69|3.89|4.62|3.82|0
1761236700000|2025-10-23 16:25:00|4.68|3.88|4.68|3.88|4.73|3.93|4.67|3.87|0
1761237000000|2025-10-23 16:30:00|4.63|3.83|4.64|3.84|4.66|3.86|4.62|3.82|0
1761237300000|2025-10-23 16:35:00|4.65|3.85|4.59|3.79|4.65|3.85|4.57|3.77|0
1761237600000|2025-10-23 16:40:00|4.58|3.78|4.53|3.73|4.6|3.8|4.52|3.72|0
1761237900000|2025-10-23 16:45:00|4.54|3.74|4.54|3.74|4.56|3.76|4.52|3.72|0
1761238200000|2025-10-23 16:50:00|4.53|3.73|4.54|3.74|4.54|3.74|4.52|3.72|0
1761238500000|2025-10-23 16:55:00|4.53|3.73|4.48|3.68|4.54|3.74|4.47|3.67|0
1761238800000|2025-10-23 17:00:00|4.47|3.67|4.48|3.68|4.49|3.69|4.47|3.67|0
1761239100000|2025-10-23 17:05:00|4.49|3.69|4.59|3.79|4.63|3.83|4.47|3.67|0
1761239400000|2025-10-23 17:10:00|4.58|3.78|4.49|3.69|4.59|3.79|4.47|3.67|0
1761239700000|2025-10-23 17:15:00|4.48|3.68|4.54|3.74|4.54|3.74|4.48|3.68|0
1761240000000|2025-10-23 17:20:00|4.53|3.73|4.53|3.73|4.55|3.75|4.52|3.72|0
1761240300000|2025-10-23 17:25:00|4.54|3.74|4.58|3.78|4.6|3.8|4.53|3.73|0
1761240600000|2025-10-23 17:30:00|4.57|3.77|4.53|3.73|4.58|3.78|4.48|3.68|0
1761240900000|2025-10-23 17:35:00|4.54|3.74|4.44|3.64|4.54|3.74|4.42|3.62|0
1761241200000|2025-10-23 17:40:00|4.43|3.63|4.43|3.63|4.45|3.65|4.42|3.62|0
1761241500000|2025-10-23 17:45:00|4.42|3.62|4.44|3.64|4.44|3.64|4.42|3.62|0
1761241800000|2025-10-23 17:50:00|4.43|3.63|4.43|3.63|4.45|3.65|4.42|3.62|0
1761242100000|2025-10-23 17:55:00|4.44|3.64|4.39|3.59|4.44|3.64|4.37|3.57|0
1761242400000|2025-10-23 18:00:00|4.38|3.58|4.43|3.63|4.44|3.64|4.38|3.58|0
1761242700000|2025-10-23 18:05:00|4.44|3.64|4.38|3.58|4.45|3.65|4.38|3.58|0
1761243000000|2025-10-23 18:10:00|4.34|3.54|4.33|3.53|4.35|3.55|4.33|3.53|0
1761243300000|2025-10-23 18:15:00|4.32|3.52|4.33|3.53|4.39|3.59|4.32|3.52|0
1761243600000|2025-10-23 18:20:00|4.34|3.54|4.33|3.53|4.35|3.55|4.32|3.52|0
1761243900000|2025-10-23 18:25:00|4.32|3.52|4.33|3.53|4.35|3.55|4.32|3.52|0
1761244200000|2025-10-23 18:30:00|4.34|3.54|4.34|3.54|4.34|3.54|4.32|3.52|0
1761244500000|2025-10-23 18:35:00|4.33|3.53|4.28|3.48|4.34|3.54|4.28|3.48|0
1761244800000|2025-10-23 18:40:00|4.27|3.47|4.27|3.47|4.29|3.49|4.27|3.47|0
1761245100000|2025-10-23 18:45:00|4.28|3.48|4.34|3.54|4.34|3.54|4.23|3.43|0
1761245400000|2025-10-23 18:50:00|4.33|3.53|4.28|3.48|4.33|3.53|4.27|3.47|0
1761245700000|2025-10-23 18:55:00|4.29|3.49|4.28|3.48|4.29|3.49|4.28|3.48|0
1761246000000|2025-10-23 19:00:00|4.27|3.47|4.33|3.53|4.34|3.54|4.27|3.47|0
1761246300000|2025-10-23 19:05:00|4.34|3.54|4.33|3.53|4.35|3.55|4.33|3.53|0
1761246600000|2025-10-23 19:10:00|4.32|3.52|4.33|3.53|4.34|3.54|4.32|3.52|0
1761246900000|2025-10-23 19:15:00|4.34|3.54|4.33|3.53|4.35|3.55|4.33|3.53|0
1761247200000|2025-10-23 19:20:00|4.34|3.54|4.33|3.53|4.35|3.55|4.33|3.53|0
1761247500000|2025-10-23 19:25:00|4.34|3.54|4.33|3.53|4.35|3.55|4.32|3.52|0
1761247800000|2025-10-23 19:30:00|4.34|3.54|4.38|3.58|4.38|3.58|4.32|3.52|0
1761248100000|2025-10-23 19:35:00|4.39|3.59|4.34|3.54|4.39|3.59|4.34|3.54|0
1761248400000|2025-10-23 19:40:00|4.35|3.55|4.34|3.54|4.35|3.55|4.33|3.53|0
1761248700000|2025-10-23 19:45:00|4.33|3.53|4.33|3.53|4.35|3.55|4.32|3.52|0
1761249000000|2025-10-23 19:50:00|4.36|3.56|4.33|3.53|4.39|3.59|4.31|3.51|0
1761249300000|2025-10-23 19:55:00|4.36|3.56|4.35|3.55|4.36|3.56|4.32|3.52|0
1761249600000|2025-10-23 20:00:00|4.34|3.54|4.29|3.49|4.35|3.55|4.28|3.48|0
1761249900000|2025-10-23 20:05:00|4.28|3.48|4.33|3.53|4.35|3.55|4.28|3.48|0
1761250200000|2025-10-23 20:10:00|4.34|3.54|4.33|3.53|4.34|3.54|4.32|3.52|0
1761250500000|2025-10-23 20:15:00|4.32|3.52|4.39|3.59|4.39|3.59|4.32|3.52|0
1761250800000|2025-10-23 20:20:00|4.38|3.58|4.33|3.53|4.39|3.59|4.33|3.53|0
1761251100000|2025-10-23 20:25:00|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1761251400000|2025-10-23 20:30:00|4.32|3.52|4.33|3.53|4.34|3.54|4.32|3.52|0
1761251700000|2025-10-23 20:35:00|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1761252000000|2025-10-23 20:40:00|4.34|3.54|4.34|3.54|4.34|3.54|4.33|3.53|0
1761252300000|2025-10-23 20:45:00|4.33|3.53|4.33|3.53|4.34|3.54|4.33|3.53|0
1761252600000|2025-10-23 20:50:00|4.34|3.54|4.33|3.53|4.34|3.54|4.33|3.53|0
1761252900000|2025-10-23 20:55:00|4.68|3.18|4.67|3.17|4.68|3.18|4.67|3.17|0
1761253200000|2025-10-23 21:00:00|4.66|3.16|4.67|3.17|4.67|3.17|4.66|3.16|0
1761254100000|2025-10-23 21:15:00|4.66|3.16|4.66|3.16|4.67|3.17|4.66|3.16|0
1761254400000|2025-10-23 21:20:00|4.67|3.17|4.67|3.17|4.67|3.17|4.66|3.16|0
1761254700000|2025-10-23 21:25:00|4.66|3.16|4.66|3.16|4.66|3.16|4.66|3.16|0
1761255000000|2025-10-23 21:30:00|4.65|3.15|4.66|3.16|4.66|3.16|4.65|3.15|0
1761255300000|2025-10-23 21:35:00|4.65|3.15|4.65|3.15|4.66|3.16|4.65|3.15|0
1761255900000|2025-10-23 21:45:00|4.66|3.16|4.65|3.15|4.66|3.16|4.65|3.15|0
1761256200000|2025-10-23 21:50:00|4.64|3.14|4.65|3.15|4.65|3.15|4.64|3.14|0
1761256800000|2025-10-23 22:00:00|4.66|3.16|4.65|3.15|4.66|3.16|4.62|3.12|0
1761257100000|2025-10-23 22:05:00|4.64|3.14|4.65|3.15|4.65|3.15|4.64|3.14|0
1761257400000|2025-10-23 22:10:00|4.64|3.14|4.64|3.14|4.65|3.15|4.63|3.13|0
1761257700000|2025-10-23 22:15:00|4.63|3.13|4.63|3.13|4.63|3.13|4.63|3.13|0
1761258000000|2025-10-23 22:20:00|4.62|3.12|4.63|3.13|4.64|3.14|4.62|3.12|0
1761258300000|2025-10-23 22:25:00|4.64|3.14|4.63|3.13|4.64|3.14|4.62|3.12|0
1761258600000|2025-10-23 22:30:00|4.62|3.12|4.63|3.13|4.63|3.13|4.62|3.12|0
1761258900000|2025-10-23 22:35:00|4.62|3.12|4.62|3.12|4.62|3.12|4.62|3.12|0
1761259200000|2025-10-23 22:40:00|4.63|3.13|4.63|3.13|4.64|3.14|4.63|3.13|0
1761259500000|2025-10-23 22:45:00|4.64|3.14|4.64|3.14|4.64|3.14|4.63|3.13|0
1761259800000|2025-10-23 22:50:00|4.63|3.13|4.64|3.14|4.64|3.14|4.63|3.13|0
1761260100000|2025-10-23 22:55:00|4.63|3.13|4.63|3.13|4.64|3.14|4.63|3.13|0
1761260400000|2025-10-23 23:00:00|4.62|3.12|4.62|3.12|4.63|3.13|4.61|3.11|0
1761260700000|2025-10-23 23:05:00|4.63|3.13|4.62|3.12|4.63|3.13|4.62|3.12|0
1761261000000|2025-10-23 23:10:00|4.61|3.11|4.62|3.12|4.62|3.12|4.61|3.11|0
1761262200000|2025-10-23 23:30:00|4.61|3.11|4.62|3.12|4.62|3.12|4.61|3.11|0
1761262500000|2025-10-23 23:35:00|4.61|3.11|4.61|3.11|4.61|3.11|4.61|3.11|0
1761262800000|2025-10-23 23:40:00|4.62|3.12|4.62|3.12|4.62|3.12|4.61|3.11|0
1761263100000|2025-10-23 23:45:00|4.61|3.11|4.61|3.11|4.62|3.12|4.61|3.11|0
1761263400000|2025-10-23 23:50:00|4.62|3.12|4.61|3.11|4.62|3.12|4.61|3.11|0
1761263700000|2025-10-23 23:55:00|4.62|3.12|4.61|3.11|4.62|3.12|4.61|3.11|0
1761264000000|2025-10-24 00:00:00|4.62|3.12|4.61|3.11|4.62|3.12|4.6|3.1|0
1761264300000|2025-10-24 00:05:00|4.62|3.12|4.63|3.13|4.63|3.13|4.62|3.12|0
1761264600000|2025-10-24 00:10:00|4.62|3.12|4.63|3.13|4.64|3.14|4.62|3.12|0
1761264900000|2025-10-24 00:15:00|4.62|3.12|4.24|3.44|4.62|3.54|4.24|3.12|0
1761265200000|2025-10-24 00:20:00|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1761265500000|2025-10-24 00:25:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761265800000|2025-10-24 00:30:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761266100000|2025-10-24 00:35:00|4.24|3.44|4.24|3.44|4.24|3.44|4.22|3.42|0
1761266400000|2025-10-24 00:40:00|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1761266700000|2025-10-24 00:45:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761267000000|2025-10-24 00:50:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761267300000|2025-10-24 00:55:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1761267600000|2025-10-24 01:00:00|4.22|3.42|4.22|3.42|4.24|3.44|4.22|3.42|0
1761267900000|2025-10-24 01:05:00|4.23|3.43|4.23|3.43|4.23|3.43|4.22|3.42|0
1761268200000|2025-10-24 01:10:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761268500000|2025-10-24 01:15:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761268800000|2025-10-24 01:20:00|4.24|3.44|4.24|3.44|4.24|3.44|4.23|3.43|0
1761269100000|2025-10-24 01:25:00|4.23|3.43|4.24|3.44|4.25|3.45|4.23|3.43|0
1761269400000|2025-10-24 01:30:00|4.25|3.45|4.23|3.43|4.25|3.45|4.22|3.42|0
1761269700000|2025-10-24 01:35:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761270000000|2025-10-24 01:40:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761270300000|2025-10-24 01:45:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761270600000|2025-10-24 01:50:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761271200000|2025-10-24 02:00:00|4.24|3.44|4.24|3.44|4.24|3.44|4.23|3.43|0
1761271500000|2025-10-24 02:05:00|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1761271800000|2025-10-24 02:10:00|4.22|3.42|4.23|3.43|4.23|3.43|4.22|3.42|0
1761272100000|2025-10-24 02:15:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1761272400000|2025-10-24 02:20:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761273000000|2025-10-24 02:30:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761273300000|2025-10-24 02:35:00|4.24|3.44|4.24|3.44|4.24|3.44|4.18|3.38|0
1761273600000|2025-10-24 02:40:00|4.23|3.43|4.23|3.43|4.25|3.45|4.23|3.43|0
1761273900000|2025-10-24 02:45:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761274200000|2025-10-24 02:50:00|4.24|3.44|4.23|3.43|4.24|3.44|4.23|3.43|0
1761274500000|2025-10-24 02:55:00|4.24|3.44|4.24|3.44|4.24|3.44|4.23|3.43|0
1761274800000|2025-10-24 03:00:00|4.23|3.43|4.23|3.43|4.23|3.43|4.23|3.43|0
1761275100000|2025-10-24 03:05:00|4.24|3.44|4.24|3.44|4.24|3.44|4.23|3.43|0
1761275400000|2025-10-24 03:10:00|4.23|3.43|4.23|3.43|4.24|3.44|4.23|3.43|0
1761275700000|2025-10-24 03:15:00|4.22|3.42|4.22|3.42|4.22|3.42|4.22|3.42|0
1761276000000|2025-10-24 03:20:00|4.23|3.43|4.18|3.38|4.23|3.43|4.17|3.37|0
1761276300000|2025-10-24 03:25:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761276600000|2025-10-24 03:30:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761276900000|2025-10-24 03:35:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761277200000|2025-10-24 03:40:00|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1761277500000|2025-10-24 03:45:00|4.18|3.38|4.18|3.38|4.18|3.38|4.18|3.38|0
1761277800000|2025-10-24 03:50:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761278100000|2025-10-24 03:55:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761278400000|2025-10-24 04:00:00|4.19|3.39|4.19|3.39|4.2|3.4|4.18|3.38|0
1761278700000|2025-10-24 04:05:00|4.18|3.38|4.18|3.38|4.2|3.4|4.18|3.38|0
1761279000000|2025-10-24 04:10:00|4.19|3.39|4.19|3.39|4.2|3.4|4.18|3.38|0
1761279300000|2025-10-24 04:15:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1761279600000|2025-10-24 04:20:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761279900000|2025-10-24 04:25:00|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1761280200000|2025-10-24 04:30:00|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1761280500000|2025-10-24 04:35:00|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1761280800000|2025-10-24 04:40:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1761281100000|2025-10-24 04:45:00|4.19|3.39|4.19|3.39|4.19|3.39|4.17|3.37|0
1761281400000|2025-10-24 04:50:00|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1761281700000|2025-10-24 04:55:00|4.18|3.38|4.19|3.39|4.19|3.39|4.18|3.38|0
1761282000000|2025-10-24 05:00:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1761282300000|2025-10-24 05:05:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761282600000|2025-10-24 05:10:00|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1761282900000|2025-10-24 05:15:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1761283200000|2025-10-24 05:20:00|4.17|3.37|4.19|3.39|4.19|3.39|4.17|3.37|0
1761283500000|2025-10-24 05:25:00|4.18|3.38|4.19|3.39|4.19|3.39|4.17|3.37|0
1761283800000|2025-10-24 05:30:00|4.2|3.4|4.17|3.37|4.2|3.4|4.17|3.37|0
1761284100000|2025-10-24 05:35:00|4.18|3.38|4.18|3.38|4.19|3.39|4.17|3.37|0
1761284400000|2025-10-24 05:40:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761284700000|2025-10-24 05:45:00|4.17|3.37|4.18|3.38|4.18|3.38|4.13|3.33|0
1761285000000|2025-10-24 05:50:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761285600000|2025-10-24 06:00:00|4.13|3.33|4.18|3.38|4.19|3.39|4.12|3.32|0
1761285900000|2025-10-24 06:05:00|4.17|3.37|4.18|3.38|4.19|3.39|4.13|3.33|0
1761286200000|2025-10-24 06:10:00|4.17|3.37|4.13|3.33|4.18|3.38|4.08|3.28|0
1761286500000|2025-10-24 06:15:00|4.08|3.28|4.07|3.27|4.13|3.33|4.07|3.27|0
1761286800000|2025-10-24 06:20:00|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1761287100000|2025-10-24 06:25:00|4.08|3.28|4.08|3.28|4.14|3.34|4.08|3.28|0
1761287400000|2025-10-24 06:30:00|4.09|3.29|4.08|3.28|4.09|3.29|4.07|3.27|0
1761287700000|2025-10-24 06:35:00|4.09|3.29|4.09|3.29|4.1|3.3|4.08|3.28|0
1761288000000|2025-10-24 06:40:00|4.08|3.28|4.09|3.29|4.09|3.29|4.08|3.28|0
1761288300000|2025-10-24 06:45:00|4.08|3.28|4.08|3.28|4.09|3.29|4.07|3.27|0
1761288600000|2025-10-24 06:50:00|4.07|3.27|4.09|3.29|4.09|3.29|4.07|3.27|0
1761288900000|2025-10-24 06:55:00|4.08|3.28|4.08|3.28|4.09|3.29|4.08|3.28|0
1761289200000|2025-10-24 07:00:00|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1761289500000|2025-10-24 07:05:00|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1761289800000|2025-10-24 07:10:00|4.09|3.29|4.08|3.28|4.09|3.29|4.08|3.28|0
1761290100000|2025-10-24 07:15:00|4.09|3.29|4.13|3.33|4.13|3.33|4.07|3.27|0
1761290400000|2025-10-24 07:20:00|4.14|3.34|4.14|3.34|4.15|3.35|4.12|3.32|0
1761290700000|2025-10-24 07:25:00|4.13|3.33|4.18|3.38|4.18|3.38|4.13|3.33|0
1761291000000|2025-10-24 07:30:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1761291300000|2025-10-24 07:35:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1761291600000|2025-10-24 07:40:00|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1761291900000|2025-10-24 07:45:00|4.18|3.38|4.18|3.38|4.2|3.4|4.18|3.38|0
1761292200000|2025-10-24 07:50:00|4.17|3.37|4.19|3.39|4.19|3.39|4.17|3.37|0
1761292500000|2025-10-24 07:55:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1761292800000|2025-10-24 08:00:00|4.13|3.33|4.19|3.39|4.2|3.4|4.13|3.33|0
1761293100000|2025-10-24 08:05:00|4.18|3.38|4.18|3.38|4.2|3.4|4.17|3.37|0
1761293400000|2025-10-24 08:10:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761293700000|2025-10-24 08:15:00|4.19|3.39|4.19|3.39|4.19|3.39|4.17|3.37|0
1761294000000|2025-10-24 08:20:00|4.18|3.38|4.24|3.44|4.24|3.44|4.17|3.37|0
1761294300000|2025-10-24 08:25:00|4.23|3.43|4.24|3.44|4.24|3.44|4.22|3.42|0
1761294600000|2025-10-24 08:30:00|4.23|3.43|4.19|3.39|4.23|3.43|4.18|3.38|0
1761294900000|2025-10-24 08:35:00|4.18|3.38|4.18|3.38|4.19|3.39|4.17|3.37|0
1761295200000|2025-10-24 08:40:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1761295500000|2025-10-24 08:45:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1761295800000|2025-10-24 08:50:00|4.19|3.39|4.19|3.39|4.2|3.4|4.17|3.37|0
1761296100000|2025-10-24 08:55:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1761296400000|2025-10-24 09:00:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761296700000|2025-10-24 09:05:00|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1761297000000|2025-10-24 09:10:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1761297300000|2025-10-24 09:15:00|4.19|3.39|4.17|3.37|4.19|3.39|4.17|3.37|0
1761297600000|2025-10-24 09:20:00|4.16|3.36|4.18|3.38|4.19|3.39|4.16|3.36|0
1761297900000|2025-10-24 09:25:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761298200000|2025-10-24 09:30:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761298500000|2025-10-24 09:35:00|4.17|3.37|4.13|3.33|4.18|3.38|4.12|3.32|0
1761298800000|2025-10-24 09:40:00|4.12|3.32|4.14|3.34|4.14|3.34|4.12|3.32|0
1761299100000|2025-10-24 09:45:00|4.13|3.33|4.14|3.34|4.15|3.35|4.13|3.33|0
1761299400000|2025-10-24 09:50:00|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1761299700000|2025-10-24 09:55:00|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1761300000000|2025-10-24 10:00:00|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1761300300000|2025-10-24 10:05:00|4.13|3.33|4.18|3.38|4.19|3.39|4.13|3.33|0
1761300600000|2025-10-24 10:10:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1761300900000|2025-10-24 10:15:00|4.13|3.33|4.19|3.39|4.19|3.39|4.13|3.33|0
1761301200000|2025-10-24 10:20:00|4.18|3.38|4.18|3.38|4.2|3.4|4.18|3.38|0
1761301500000|2025-10-24 10:25:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761301800000|2025-10-24 10:30:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1761302100000|2025-10-24 10:35:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761302400000|2025-10-24 10:40:00|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1761302700000|2025-10-24 10:45:00|4.18|3.38|4.19|3.39|4.19|3.39|4.17|3.37|0
1761303000000|2025-10-24 10:50:00|4.18|3.38|4.18|3.38|4.19|3.39|4.18|3.38|0
1761303300000|2025-10-24 10:55:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761303600000|2025-10-24 11:00:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1761303900000|2025-10-24 11:05:00|4.17|3.37|4.19|3.39|4.19|3.39|4.17|3.37|0
1761304200000|2025-10-24 11:10:00|4.18|3.38|4.18|3.38|4.18|3.38|4.17|3.37|0
1761304500000|2025-10-24 11:15:00|4.19|3.39|4.18|3.38|4.2|3.4|4.17|3.37|0
1761304800000|2025-10-24 11:20:00|4.19|3.39|4.18|3.38|4.2|3.4|4.18|3.38|0
1761305100000|2025-10-24 11:25:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1761305400000|2025-10-24 11:30:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761305700000|2025-10-24 11:35:00|4.19|3.39|4.18|3.38|4.19|3.39|4.17|3.37|0
1761306000000|2025-10-24 11:40:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1761306300000|2025-10-24 11:45:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1761306600000|2025-10-24 11:50:00|4.19|3.39|4.13|3.33|4.19|3.39|4.13|3.33|0
1761306900000|2025-10-24 11:55:00|4.12|3.32|4.14|3.34|4.14|3.34|4.12|3.32|0
1761307200000|2025-10-24 12:00:00|4.13|3.33|4.13|3.33|4.14|3.34|4.12|3.32|0
1761307500000|2025-10-24 12:05:00|4.12|3.32|4.14|3.34|4.15|3.35|4.12|3.32|0
1761307800000|2025-10-24 12:10:00|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1761308100000|2025-10-24 12:15:00|4.19|3.39|4.18|3.38|4.19|3.39|4.17|3.37|0
1761308400000|2025-10-24 12:20:00|4.19|3.39|4.19|3.39|4.19|3.39|4.18|3.38|0
1761308700000|2025-10-24 12:25:00|4.18|3.38|4.52|3.02|4.55|3.39|4.17|3.02|0
1761309000000|2025-10-24 12:30:00|4.33|2.88|3.89|3.09|4.53|3.1|3.8|2.78|0
1761309300000|2025-10-24 12:35:00|3.88|3.08|3.93|3.13|3.94|3.14|3.86|3.06|0
1761309600000|2025-10-24 12:40:00|3.92|3.12|3.93|3.13|4|3.2|3.91|3.11|0
1761309900000|2025-10-24 12:45:00|3.92|3.12|3.88|3.08|3.95|3.15|3.87|3.07|0
1761310200000|2025-10-24 12:50:00|3.94|3.14|3.93|3.13|3.95|3.15|3.88|3.08|0
1761310500000|2025-10-24 12:55:00|3.92|3.12|3.93|3.13|3.94|3.14|3.92|3.12|0
1761310800000|2025-10-24 13:00:00|3.94|3.14|3.88|3.08|3.95|3.15|3.88|3.08|0
1761311100000|2025-10-24 13:05:00|3.87|3.07|3.88|3.08|3.89|3.09|3.87|3.07|0
1761311400000|2025-10-24 13:10:00|3.89|3.09|3.88|3.08|3.9|3.1|3.87|3.07|0
1761311700000|2025-10-24 13:15:00|3.87|3.07|3.83|3.03|3.89|3.09|3.83|3.03|0
1761312000000|2025-10-24 13:20:00|3.82|3.02|3.83|3.03|3.85|3.05|3.81|3.01|0
1761312300000|2025-10-24 13:25:00|3.84|3.04|3.84|3.04|3.84|3.04|3.84|3.04|0
1761312600000|2025-10-24 13:30:00|3.89|3.09|3.73|2.93|3.9|3.1|3.73|2.93|0
1761312900000|2025-10-24 13:35:00|3.72|2.92|3.76|2.96|3.76|2.96|3.71|2.91|0
1761313200000|2025-10-24 13:40:00|3.75|2.95|3.78|2.98|3.79|2.99|3.72|2.92|0
1761313500000|2025-10-24 13:45:00|4.06|3.26|3.78|2.98|4.08|3.28|3.72|2.92|0
1761313800000|2025-10-24 13:50:00|3.79|2.99|3.78|2.98|3.85|3.05|3.77|2.97|0
1761314100000|2025-10-24 13:55:00|3.79|2.99|3.81|3.01|3.84|3.04|3.76|2.96|0
1761314400000|2025-10-24 14:00:00|3.78|2.98|3.82|3.02|3.87|3.07|3.77|2.97|0
1761314700000|2025-10-24 14:05:00|3.81|3.01|3.83|3.03|3.85|3.05|3.81|3.01|0
1761315000000|2025-10-24 14:10:00|3.84|3.04|3.83|3.03|3.85|3.05|3.82|3.02|0
1761315300000|2025-10-24 14:15:00|3.84|3.04|3.83|3.03|3.85|3.05|3.82|3.02|0
1761315600000|2025-10-24 14:20:00|3.84|3.04|3.83|3.03|3.85|3.05|3.82|3.02|0
1761315900000|2025-10-24 14:25:00|3.84|3.04|3.84|3.04|3.86|3.06|3.81|3.01|0
1761316200000|2025-10-24 14:30:00|3.83|3.03|3.83|3.03|3.86|3.06|3.82|3.02|0
1761316500000|2025-10-24 14:35:00|3.84|3.04|3.83|3.03|3.86|3.06|3.81|3.01|0
1761316800000|2025-10-24 14:40:00|3.79|2.99|3.74|2.94|3.79|2.99|3.72|2.92|0
1761317100000|2025-10-24 14:45:00|3.75|2.95|3.78|2.98|3.8|3|3.72|2.92|0
1761317400000|2025-10-24 14:50:00|3.79|2.99|3.84|3.04|3.85|3.05|3.77|2.97|0
1761317700000|2025-10-24 14:55:00|3.83|3.03|3.83|3.03|3.87|3.07|3.82|3.02|0
1761318000000|2025-10-24 15:00:00|3.82|3.02|3.84|3.04|3.85|3.05|3.78|2.98|0
1761318300000|2025-10-24 15:05:00|3.83|3.03|3.78|2.98|3.85|3.05|3.77|2.97|0
1761318600000|2025-10-24 15:10:00|3.79|2.99|3.78|2.98|3.84|3.04|3.77|2.97|0
1761318900000|2025-10-24 15:15:00|3.77|2.97|3.73|2.93|3.78|2.98|3.72|2.92|0
1761319200000|2025-10-24 15:20:00|3.72|2.92|3.74|2.94|3.75|2.95|3.71|2.91|0
1761319500000|2025-10-24 15:25:00|3.73|2.93|3.73|2.93|3.74|2.94|3.72|2.92|0
1761319800000|2025-10-24 15:30:00|3.72|2.92|3.74|2.94|3.75|2.95|3.72|2.92|0
1761320100000|2025-10-24 15:35:00|3.75|2.95|3.78|2.98|3.79|2.99|3.73|2.93|0
1761320400000|2025-10-24 15:40:00|3.73|2.93|3.83|3.03|3.85|3.05|3.73|2.93|0
1761320700000|2025-10-24 15:45:00|3.84|3.04|3.83|3.03|3.85|3.05|3.82|3.02|0
1761321000000|2025-10-24 15:50:00|3.84|3.04|3.84|3.04|3.85|3.05|3.82|3.02|0
1761321300000|2025-10-24 15:55:00|3.85|3.05|3.84|3.04|3.85|3.05|3.82|3.02|0
1761321600000|2025-10-24 16:00:00|3.83|3.03|3.83|3.03|3.85|3.05|3.82|3.02|0
1761321900000|2025-10-24 16:05:00|3.84|3.04|3.83|3.03|3.85|3.05|3.82|3.02|0
1761322200000|2025-10-24 16:10:00|3.82|3.02|3.83|3.03|3.84|3.04|3.82|3.02|0
1761322500000|2025-10-24 16:15:00|3.84|3.04|3.82|3.02|3.85|3.05|3.82|3.02|0
1761322800000|2025-10-24 16:20:00|3.83|3.03|3.88|3.08|3.89|3.09|3.82|3.02|0
1761323100000|2025-10-24 16:25:00|3.89|3.09|3.93|3.13|3.95|3.15|3.87|3.07|0
1761323400000|2025-10-24 16:30:00|3.94|3.14|3.93|3.13|3.95|3.15|3.92|3.12|0
1761323700000|2025-10-24 16:35:00|3.94|3.14|3.94|3.14|3.95|3.15|3.91|3.11|0
1761324000000|2025-10-24 16:40:00|3.95|3.15|3.94|3.14|3.98|3.18|3.93|3.13|0
1761324300000|2025-10-24 16:45:00|3.95|3.15|3.93|3.13|3.95|3.15|3.92|3.12|0
1761324600000|2025-10-24 16:50:00|3.94|3.14|3.83|3.03|3.94|3.14|3.83|3.03|0
1761324900000|2025-10-24 16:55:00|3.84|3.04|3.83|3.03|3.85|3.05|3.83|3.03|0
1761325200000|2025-10-24 17:00:00|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1761325500000|2025-10-24 17:05:00|3.84|3.04|3.84|3.04|3.84|3.04|3.83|3.03|0
1761325800000|2025-10-24 17:10:00|3.83|3.03|3.83|3.03|3.85|3.05|3.82|3.02|0
1761326100000|2025-10-24 17:15:00|3.84|3.04|3.83|3.03|3.84|3.04|3.82|3.02|0
1761326400000|2025-10-24 17:20:00|3.84|3.04|3.83|3.03|3.84|3.04|3.83|3.03|0
1761326700000|2025-10-24 17:25:00|3.84|3.04|3.84|3.04|3.84|3.04|3.83|3.03|0
1761327000000|2025-10-24 17:30:00|3.83|3.03|3.83|3.03|3.84|3.04|3.83|3.03|0
1761327300000|2025-10-24 17:35:00|3.84|3.04|3.73|2.93|3.84|3.04|3.73|2.93|0
1761327600000|2025-10-24 17:40:00|3.74|2.94|3.78|2.98|3.79|2.99|3.73|2.93|0
1761327900000|2025-10-24 17:45:00|3.73|2.93|3.73|2.93|3.74|2.94|3.72|2.92|0
1761328200000|2025-10-24 17:50:00|3.74|2.94|3.74|2.94|3.74|2.94|3.73|2.93|0
1761328500000|2025-10-24 17:55:00|3.73|2.93|3.73|2.93|3.74|2.94|3.73|2.93|0
1761328800000|2025-10-24 18:00:00|3.74|2.94|3.73|2.93|3.75|2.95|3.73|2.93|0
1761329100000|2025-10-24 18:05:00|3.78|2.98|3.73|2.93|3.78|2.98|3.73|2.93|0
1761329400000|2025-10-24 18:10:00|3.74|2.94|3.74|2.94|3.74|2.94|3.73|2.93|0
1761329700000|2025-10-24 18:15:00|3.73|2.93|3.73|2.93|3.75|2.95|3.72|2.92|0
1761330000000|2025-10-24 18:20:00|3.74|2.94|3.78|2.98|3.78|2.98|3.73|2.93|0
1761330300000|2025-10-24 18:25:00|3.74|2.94|3.73|2.93|3.74|2.94|3.73|2.93|0
1761330600000|2025-10-24 18:30:00|3.74|2.94|3.74|2.94|3.74|2.94|3.72|2.92|0
1761330900000|2025-10-24 18:35:00|3.73|2.93|3.73|2.93|3.74|2.94|3.73|2.93|0
1761331200000|2025-10-24 18:40:00|3.74|2.94|3.78|2.98|3.78|2.98|3.73|2.93|0
1761331500000|2025-10-24 18:45:00|3.79|2.99|3.83|3.03|3.84|3.04|3.79|2.99|0
1761331800000|2025-10-24 18:50:00|3.84|3.04|3.84|3.04|3.84|3.04|3.83|3.03|0
1761332100000|2025-10-24 18:55:00|3.83|3.03|3.73|2.93|3.84|3.04|3.73|2.93|0
1761332400000|2025-10-24 19:00:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1761332700000|2025-10-24 19:05:00|3.74|2.94|3.73|2.93|3.75|2.95|3.73|2.93|0
1761333000000|2025-10-24 19:10:00|3.74|2.94|3.74|2.94|3.74|2.94|3.72|2.92|0
1761333300000|2025-10-24 19:15:00|3.73|2.93|3.74|2.94|3.75|2.95|3.73|2.93|0
1761333600000|2025-10-24 19:20:00|3.75|2.95|3.73|2.93|3.75|2.95|3.72|2.92|0
1761333900000|2025-10-24 19:25:00|3.74|2.94|3.74|2.94|3.75|2.95|3.73|2.93|0
1761334200000|2025-10-24 19:30:00|3.73|2.93|3.74|2.94|3.74|2.94|3.73|2.93|0
1761334500000|2025-10-24 19:35:00|3.75|2.95|3.74|2.94|3.75|2.95|3.72|2.92|0
1761334800000|2025-10-24 19:40:00|3.73|2.93|3.79|2.99|3.79|2.99|3.73|2.93|0
1761335100000|2025-10-24 19:45:00|3.78|2.98|3.83|3.03|3.83|3.03|3.73|2.93|0
1761335400000|2025-10-24 19:50:00|3.84|3.04|3.78|2.98|3.84|3.04|3.78|2.98|0
1761335700000|2025-10-24 19:55:00|3.79|2.99|3.85|3.05|3.86|3.06|3.78|2.98|0
1761336000000|2025-10-24 20:00:00|3.84|3.04|3.84|3.04|3.89|3.09|3.82|3.02|0
1761336300000|2025-10-24 20:05:00|3.83|3.03|3.83|3.03|3.85|3.05|3.83|3.03|0
1761336600000|2025-10-24 20:10:00|3.84|3.04|3.83|3.03|3.88|3.08|3.82|3.02|0
1761528000000|2025-10-27 01:20:00|3.7|2.2|3.71|2.21|3.71|2.21|3.7|2.2|0
1761528300000|2025-10-27 01:25:00|3.7|2.2|3.36|2.56|3.7|2.56|3.35|2.2|0
1761528900000|2025-10-27 01:35:00|3.35|2.55|3.36|2.56|3.36|2.56|3.3|2.5|0
1761529200000|2025-10-27 01:40:00|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1761529800000|2025-10-27 01:50:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1761530400000|2025-10-27 02:00:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1761530700000|2025-10-27 02:05:00|3.37|2.57|3.36|2.56|3.37|2.57|3.36|2.56|0
1761531000000|2025-10-27 02:10:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1761531300000|2025-10-27 02:15:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1761531900000|2025-10-27 02:25:00|3.35|2.55|3.36|2.56|3.36|2.56|3.35|2.55|0
1761532200000|2025-10-27 02:30:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1761532500000|2025-10-27 02:35:00|3.36|2.56|3.36|2.56|3.37|2.57|3.35|2.55|0
1761532800000|2025-10-27 02:40:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1761533100000|2025-10-27 02:45:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1761533700000|2025-10-27 02:55:00|3.35|2.55|3.31|2.51|3.36|2.56|3.31|2.51|0
1761534000000|2025-10-27 03:00:00|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1761534300000|2025-10-27 03:05:00|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1761534900000|2025-10-27 03:15:00|3.3|2.5|3.31|2.51|3.31|2.51|3.3|2.5|0
1761535200000|2025-10-27 03:20:00|3.3|2.5|3.28|2.48|3.3|2.5|3.28|2.48|0
1761535500000|2025-10-27 03:25:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761536100000|2025-10-27 03:35:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761536400000|2025-10-27 03:40:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761537000000|2025-10-27 03:50:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761537300000|2025-10-27 03:55:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761537600000|2025-10-27 04:00:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761537900000|2025-10-27 04:05:00|3.29|2.49|3.29|2.49|3.29|2.49|3.28|2.48|0
1761538200000|2025-10-27 04:10:00|3.28|2.48|3.28|2.48|3.29|2.49|3.28|2.48|0
1761538500000|2025-10-27 04:15:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761539100000|2025-10-27 04:25:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761539400000|2025-10-27 04:30:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761539700000|2025-10-27 04:35:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761540000000|2025-10-27 04:40:00|3.29|2.49|3.29|2.49|3.29|2.49|3.28|2.48|0
1761540300000|2025-10-27 04:45:00|3.28|2.48|3.28|2.48|3.29|2.49|3.28|2.48|0
1761540600000|2025-10-27 04:50:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761541800000|2025-10-27 05:10:00|3.27|2.47|3.28|2.48|3.29|2.49|3.27|2.47|0
1761542100000|2025-10-27 05:15:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761542400000|2025-10-27 05:20:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761542700000|2025-10-27 05:25:00|3.27|2.47|3.28|2.48|3.29|2.49|3.27|2.47|0
1761543000000|2025-10-27 05:30:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761543300000|2025-10-27 05:35:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761543600000|2025-10-27 05:40:00|3.29|2.49|3.28|2.48|3.29|2.49|3.28|2.48|0
1761543900000|2025-10-27 05:45:00|3.29|2.49|3.26|2.46|3.29|2.49|3.26|2.46|0
1761544200000|2025-10-27 05:50:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1761544500000|2025-10-27 05:55:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1761544800000|2025-10-27 06:00:00|3.27|2.47|3.23|2.43|3.27|2.47|3.23|2.43|0
1761545100000|2025-10-27 06:05:00|3.22|2.42|3.24|2.44|3.24|2.44|3.22|2.42|0
1761545400000|2025-10-27 06:10:00|3.23|2.43|3.23|2.43|3.24|2.44|3.23|2.43|0
1761545700000|2025-10-27 06:15:00|3.24|2.44|3.23|2.43|3.24|2.44|3.22|2.42|0
1761546000000|2025-10-27 06:20:00|3.24|2.44|3.23|2.43|3.24|2.44|3.23|2.43|0
1761546300000|2025-10-27 06:25:00|3.22|2.42|3.17|2.37|3.23|2.43|3.17|2.37|0
1761546600000|2025-10-27 06:30:00|3.18|2.38|3.2|2.4|3.21|2.41|3.17|2.37|0
1761546900000|2025-10-27 06:35:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1761547200000|2025-10-27 06:40:00|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1761547500000|2025-10-27 06:45:00|3.19|2.39|3.13|2.33|3.19|2.39|3.13|2.33|0
1761547800000|2025-10-27 06:50:00|3.14|2.34|3.18|2.38|3.19|2.39|3.13|2.33|0
1761548100000|2025-10-27 06:55:00|3.19|2.39|3.19|2.39|3.19|2.39|3.18|2.38|0
1761548400000|2025-10-27 07:00:00|3.18|2.38|3.19|2.39|3.19|2.39|3.17|2.37|0
1761548700000|2025-10-27 07:05:00|3.18|2.38|3.18|2.38|3.19|2.39|3.17|2.37|0
1761549000000|2025-10-27 07:10:00|3.19|2.39|3.18|2.38|3.19|2.39|3.18|2.38|0
1761549300000|2025-10-27 07:15:00|3.16|2.36|3.16|2.36|3.16|2.36|3.16|2.36|0
1761549600000|2025-10-27 07:20:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1761549900000|2025-10-27 07:25:00|3.13|2.33|3.13|2.33|3.14|2.34|3.13|2.33|0
1761550200000|2025-10-27 07:30:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1761550500000|2025-10-27 07:35:00|3.15|2.35|3.16|2.36|3.17|2.37|3.15|2.35|0
1761550800000|2025-10-27 07:40:00|3.15|2.35|3.17|2.37|3.17|2.37|3.15|2.35|0
1761551100000|2025-10-27 07:45:00|3.16|2.36|3.16|2.36|3.17|2.37|3.15|2.35|0
1761551400000|2025-10-27 07:50:00|3.17|2.37|3.16|2.36|3.17|2.37|3.15|2.35|0
1761551700000|2025-10-27 07:55:00|3.15|2.35|3.17|2.37|3.17|2.37|3.15|2.35|0
1761552000000|2025-10-27 08:00:00|3.16|2.36|3.17|2.37|3.17|2.37|3.15|2.35|0
1761552300000|2025-10-27 08:05:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1761552600000|2025-10-27 08:10:00|3.16|2.36|3.16|2.36|3.17|2.37|3.15|2.35|0
1761553200000|2025-10-27 08:20:00|3.15|2.35|3.16|2.36|3.17|2.37|3.15|2.35|0
1761553500000|2025-10-27 08:25:00|3.17|2.37|3.16|2.36|3.17|2.37|3.14|2.34|0
1761553800000|2025-10-27 08:30:00|3.17|2.37|3.15|2.35|3.17|2.37|3.15|2.35|0
1761554100000|2025-10-27 08:35:00|3.16|2.36|3.16|2.36|3.17|2.37|3.15|2.35|0
1761554400000|2025-10-27 08:40:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1761554700000|2025-10-27 08:45:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1761555000000|2025-10-27 08:50:00|3.17|2.37|3.15|2.35|3.17|2.37|3.15|2.35|0
1761555300000|2025-10-27 08:55:00|3.16|2.36|3.16|2.36|3.16|2.36|3.13|2.33|0
1761555600000|2025-10-27 09:00:00|3.13|2.33|3.13|2.33|3.16|2.36|3.13|2.33|0
1761555900000|2025-10-27 09:05:00|3.14|2.34|3.16|2.36|3.16|2.36|3.13|2.33|0
1761556200000|2025-10-27 09:10:00|3.13|2.33|3.15|2.35|3.16|2.36|3.13|2.33|0
1761556500000|2025-10-27 09:15:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1761556800000|2025-10-27 09:20:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1761557100000|2025-10-27 09:25:00|3.17|2.37|3.16|2.36|3.17|2.37|3.16|2.36|0
1761557400000|2025-10-27 09:30:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1761557700000|2025-10-27 09:35:00|3.15|2.35|3.16|2.36|3.16|2.36|3.15|2.35|0
1761558000000|2025-10-27 09:40:00|3.15|2.35|3.15|2.35|3.16|2.36|3.15|2.35|0
1761558300000|2025-10-27 09:45:00|3.16|2.36|3.13|2.33|3.16|2.36|3.13|2.33|0
1761558600000|2025-10-27 09:50:00|3.14|2.34|3.1|2.3|3.14|2.34|3.1|2.3|0
1761558900000|2025-10-27 09:55:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1761559200000|2025-10-27 10:00:00|3.11|2.31|3.11|2.31|3.12|2.32|3.1|2.3|0
1761559500000|2025-10-27 10:05:00|3.1|2.3|3.1|2.3|3.11|2.31|3.1|2.3|0
1761559800000|2025-10-27 10:10:00|3.11|2.31|3.11|2.31|3.14|2.34|3.1|2.3|0
1761560100000|2025-10-27 10:15:00|3.1|2.3|3.1|2.3|3.11|2.31|3.1|2.3|0
1761560400000|2025-10-27 10:20:00|3.11|2.31|3.11|2.31|3.11|2.31|3.1|2.3|0
1761560700000|2025-10-27 10:25:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761561000000|2025-10-27 10:30:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761561300000|2025-10-27 10:35:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761561600000|2025-10-27 10:40:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761561900000|2025-10-27 10:45:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761562200000|2025-10-27 10:50:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761562500000|2025-10-27 10:55:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761562800000|2025-10-27 11:00:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761563100000|2025-10-27 11:05:00|3.1|2.3|3.05|2.25|3.11|2.31|3.05|2.25|0
1761563400000|2025-10-27 11:10:00|3.06|2.26|3.13|2.33|3.14|2.34|3.06|2.26|0
1761563700000|2025-10-27 11:15:00|3.14|2.34|3.13|2.33|3.14|2.34|3.13|2.33|0
1761564000000|2025-10-27 11:20:00|3.14|2.34|3.13|2.33|3.14|2.34|3.12|2.32|0
1761564600000|2025-10-27 11:30:00|3.14|2.34|3.13|2.33|3.14|2.34|3.13|2.33|0
1761564900000|2025-10-27 11:35:00|3.14|2.34|3.14|2.34|3.14|2.34|3.13|2.33|0
1761565200000|2025-10-27 11:40:00|3.13|2.33|3.13|2.33|3.14|2.34|3.13|2.33|0
1761565500000|2025-10-27 11:45:00|3.14|2.34|3.13|2.33|3.14|2.34|3.13|2.33|0
1761565800000|2025-10-27 11:50:00|3.14|2.34|3.13|2.33|3.14|2.34|3.12|2.32|0
1761566100000|2025-10-27 11:55:00|3.12|2.32|3.11|2.31|3.13|2.33|3.08|2.28|0
1761566400000|2025-10-27 12:00:00|3.1|2.3|3.08|2.28|3.11|2.31|3.08|2.28|0
1761566700000|2025-10-27 12:05:00|3.09|2.29|3.08|2.28|3.09|2.29|3.07|2.27|0
1761567000000|2025-10-27 12:10:00|3.07|2.27|3.08|2.28|3.09|2.29|3.07|2.27|0
1761567300000|2025-10-27 12:15:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1761567600000|2025-10-27 12:20:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1761567900000|2025-10-27 12:25:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1761568200000|2025-10-27 12:30:00|3.09|2.29|3.11|2.31|3.11|2.31|3.09|2.29|0
1761568500000|2025-10-27 12:35:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761568800000|2025-10-27 12:40:00|3.1|2.3|3.11|2.31|3.11|2.31|3.1|2.3|0
1761569100000|2025-10-27 12:45:00|3.08|2.28|3.08|2.28|3.08|2.28|3.07|2.27|0
1761569700000|2025-10-27 12:55:00|3.09|2.29|3.09|2.29|3.09|2.29|3.08|2.28|0
1761570000000|2025-10-27 13:00:00|3.08|2.28|3.08|2.28|3.09|2.29|3.07|2.27|0
1761570300000|2025-10-27 13:05:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1761570600000|2025-10-27 13:10:00|3.09|2.29|3.08|2.28|3.09|2.29|3.08|2.28|0
1761570900000|2025-10-27 13:15:00|3.09|2.29|3.09|2.29|3.09|2.29|3.08|2.28|0
1761571200000|2025-10-27 13:20:00|3.08|2.28|3.08|2.28|3.09|2.29|3.08|2.28|0
1761571800000|2025-10-27 13:30:00|3.09|2.29|3.11|2.31|3.12|2.32|3.06|2.26|0
1761572100000|2025-10-27 13:35:00|3.12|2.32|3.13|2.33|3.19|2.39|3.12|2.32|0
1761572400000|2025-10-27 13:40:00|3.14|2.34|3.15|2.35|3.17|2.37|3.13|2.33|0
1761572700000|2025-10-27 13:45:00|3.16|2.36|3.16|2.36|3.18|2.38|3.14|2.34|0
1761573000000|2025-10-27 13:50:00|3.17|2.37|3.13|2.33|3.17|2.37|3.12|2.32|0
1761573300000|2025-10-27 13:55:00|3.14|2.34|3.09|2.29|3.14|2.34|3.08|2.28|0
1761573600000|2025-10-27 14:00:00|3.08|2.28|3.06|2.26|3.12|2.32|3.05|2.25|0
1761573900000|2025-10-27 14:05:00|3.05|2.25|3.07|2.27|3.07|2.27|3.05|2.25|0
1761574200000|2025-10-27 14:10:00|3.06|2.26|3.08|2.28|3.11|2.31|3.06|2.26|0
1761574500000|2025-10-27 14:15:00|3.09|2.29|3.11|2.31|3.11|2.31|3.05|2.25|0
1761574800000|2025-10-27 14:20:00|3.12|2.32|3.11|2.31|3.12|2.32|3.1|2.3|0
1761575100000|2025-10-27 14:25:00|3.12|2.32|3.06|2.26|3.12|2.32|3.06|2.26|0
1761575400000|2025-10-27 14:30:00|3.07|2.27|3.06|2.26|3.09|2.29|3.05|2.25|0
1761575700000|2025-10-27 14:35:00|3.05|2.25|3.06|2.26|3.07|2.27|3.05|2.25|0
1761576000000|2025-10-27 14:40:00|3.05|2.25|3.05|2.25|3.06|2.26|3.05|2.25|0
1761576300000|2025-10-27 14:45:00|3.06|2.26|3.05|2.25|3.07|2.27|3.04|2.24|0
1761576600000|2025-10-27 14:50:00|3.06|2.26|3.1|2.3|3.12|2.32|3.05|2.25|0
1761576900000|2025-10-27 14:55:00|3.09|2.29|3.11|2.31|3.12|2.32|3.09|2.29|0
1761577200000|2025-10-27 15:00:00|3.12|2.32|3.11|2.31|3.12|2.32|3.1|2.3|0
1761577500000|2025-10-27 15:05:00|3.1|2.3|3.13|2.33|3.13|2.33|3.1|2.3|0
1761577800000|2025-10-27 15:10:00|3.11|2.31|3.1|2.3|3.13|2.33|3.08|2.28|0
1761578100000|2025-10-27 15:15:00|3.11|2.31|3.06|2.26|3.12|2.32|3.05|2.25|0
1761578400000|2025-10-27 15:20:00|3.05|2.25|3.05|2.25|3.08|2.28|3.05|2.25|0
1761578700000|2025-10-27 15:25:00|3.04|2.24|3.05|2.25|3.09|2.29|3.04|2.24|0
1761579000000|2025-10-27 15:30:00|3.06|2.26|3.06|2.26|3.06|2.26|3.05|2.25|0
1761579300000|2025-10-27 15:35:00|3.05|2.25|3.06|2.26|3.07|2.27|3.05|2.25|0
1761579600000|2025-10-27 15:40:00|3.05|2.25|3.05|2.25|3.06|2.26|3.05|2.25|0
1761579900000|2025-10-27 15:45:00|3.06|2.26|3.11|2.31|3.11|2.31|3.05|2.25|0
1761580200000|2025-10-27 15:50:00|3.12|2.32|3.06|2.26|3.12|2.32|3.06|2.26|0
1761580500000|2025-10-27 15:55:00|3.05|2.25|3.06|2.26|3.07|2.27|3.05|2.25|0
1761580800000|2025-10-27 16:00:00|3.05|2.25|3.01|2.21|3.06|2.26|3.01|2.21|0
1761581100000|2025-10-27 16:05:00|3|2.2|3.01|2.21|3.01|2.21|3|2.2|0
1761581400000|2025-10-27 16:10:00|3.02|2.22|3.03|2.23|3.04|2.24|3|2.2|0
1761581700000|2025-10-27 16:15:00|3.04|2.24|2.99|2.19|3.04|2.24|2.98|2.18|0
1761582000000|2025-10-27 16:20:00|2.98|2.18|3.01|2.21|3.01|2.21|2.98|2.18|0
1761582600000|2025-10-27 16:30:00|3|2.2|2.98|2.18|3.01|2.21|2.96|2.16|0
1761582900000|2025-10-27 16:35:00|2.99|2.19|2.99|2.19|2.99|2.19|2.98|2.18|0
1761583200000|2025-10-27 16:40:00|2.98|2.18|2.99|2.19|2.99|2.19|2.98|2.18|0
1761583500000|2025-10-27 16:45:00|2.98|2.18|2.98|2.18|2.99|2.19|2.98|2.18|0
1761583800000|2025-10-27 16:50:00|2.99|2.19|2.96|2.16|2.99|2.19|2.95|2.15|0
1761584100000|2025-10-27 16:55:00|2.98|2.18|2.98|2.18|2.99|2.19|2.98|2.18|0
1761584400000|2025-10-27 17:00:00|2.99|2.19|2.96|2.16|2.99|2.19|2.96|2.16|0
1761584700000|2025-10-27 17:05:00|2.98|2.18|3.01|2.21|3.01|2.21|2.98|2.18|0
1761585000000|2025-10-27 17:10:00|3|2.2|2.96|2.16|3|2.2|2.96|2.16|0
1761585600000|2025-10-27 17:20:00|2.97|2.17|2.96|2.16|2.97|2.17|2.95|2.15|0
1761585900000|2025-10-27 17:25:00|2.95|2.15|2.96|2.16|2.96|2.16|2.95|2.15|0
1761586200000|2025-10-27 17:30:00|2.97|2.17|2.96|2.16|2.97|2.17|2.95|2.15|0
1761586500000|2025-10-27 17:35:00|2.95|2.15|2.93|2.13|2.96|2.16|2.93|2.13|0
1761586800000|2025-10-27 17:40:00|2.91|2.11|2.91|2.11|2.91|2.11|2.9|2.1|0
1761587100000|2025-10-27 17:45:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1761587400000|2025-10-27 17:50:00|2.93|2.13|2.93|2.13|2.96|2.16|2.93|2.13|0
1761587700000|2025-10-27 17:55:00|2.91|2.11|2.91|2.11|2.91|2.11|2.9|2.1|0
1761588000000|2025-10-27 18:00:00|2.93|2.13|2.95|2.15|2.96|2.16|2.93|2.13|0
1761588300000|2025-10-27 18:05:00|2.96|2.16|2.96|2.16|2.96|2.16|2.96|2.16|0
1761588600000|2025-10-27 18:10:00|2.95|2.15|2.91|2.11|2.96|2.16|2.91|2.11|0
1761588900000|2025-10-27 18:15:00|2.93|2.13|2.93|2.13|2.93|2.13|2.93|2.13|0
1761589200000|2025-10-27 18:20:00|2.91|2.11|2.91|2.11|2.94|2.14|2.91|2.11|0
1761589800000|2025-10-27 18:30:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1761590100000|2025-10-27 18:35:00|2.9|2.1|2.9|2.1|2.91|2.11|2.9|2.1|0
1761590400000|2025-10-27 18:40:00|2.91|2.11|2.91|2.11|2.91|2.11|2.9|2.1|0
1761591000000|2025-10-27 18:50:00|2.9|2.1|2.9|2.1|2.91|2.11|2.9|2.1|0
1761591300000|2025-10-27 18:55:00|2.91|2.11|2.91|2.11|2.91|2.11|2.91|2.11|0
1761591600000|2025-10-27 19:00:00|2.9|2.1|2.91|2.11|2.91|2.11|2.9|2.1|0
1761591900000|2025-10-27 19:05:00|2.9|2.1|2.86|2.06|2.91|2.11|2.85|2.05|0
1761592200000|2025-10-27 19:10:00|2.85|2.05|2.86|2.06|2.87|2.07|2.85|2.05|0
1761592500000|2025-10-27 19:15:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1761592800000|2025-10-27 19:20:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761593100000|2025-10-27 19:25:00|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1761593400000|2025-10-27 19:30:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761593700000|2025-10-27 19:35:00|2.85|2.05|2.85|2.05|2.86|2.06|2.84|2.04|0
1761594000000|2025-10-27 19:40:00|2.86|2.06|2.86|2.06|2.86|2.06|2.86|2.06|0
1761594300000|2025-10-27 19:45:00|2.85|2.05|2.81|2.01|2.85|2.05|2.8|2|0
1761594600000|2025-10-27 19:50:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761594900000|2025-10-27 19:55:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1761595200000|2025-10-27 20:00:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1761595500000|2025-10-27 20:05:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1761595800000|2025-10-27 20:10:00|2.8|2|2.78|1.98|2.81|2.01|2.78|1.98|0
1761596100000|2025-10-27 20:15:00|2.77|1.97|2.76|1.96|2.78|1.98|2.74|1.94|0
1761596400000|2025-10-27 20:20:00|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1761596700000|2025-10-27 20:25:00|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1761597000000|2025-10-27 20:30:00|2.76|1.96|2.73|1.93|2.76|1.96|2.73|1.93|0
1761598500000|2025-10-27 20:55:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1761598800000|2025-10-27 21:00:00|3.1|1.6|3.1|1.6|3.1|1.6|3.09|1.59|0
1761599100000|2025-10-27 21:05:00|3.09|1.59|3.09|1.59|3.09|1.59|3.09|1.59|0
1761600000000|2025-10-27 21:20:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1761600300000|2025-10-27 21:25:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1761600900000|2025-10-27 21:35:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1761602100000|2025-10-27 21:55:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1761602400000|2025-10-27 22:00:00|3.08|1.58|3.1|1.6|3.1|1.6|3.08|1.58|0
1761602700000|2025-10-27 22:05:00|3.09|1.59|3.1|1.6|3.1|1.6|3.09|1.59|0
1761603000000|2025-10-27 22:10:00|3.09|1.59|3.09|1.59|3.1|1.6|3.09|1.59|0
1761603300000|2025-10-27 22:15:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1761603600000|2025-10-27 22:20:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1761603900000|2025-10-27 22:25:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1761604500000|2025-10-27 22:35:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1761604800000|2025-10-27 22:40:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1761605700000|2025-10-27 22:55:00|3.08|1.58|3.09|1.59|3.09|1.59|3.08|1.58|0
1761606000000|2025-10-27 23:00:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1761606300000|2025-10-27 23:05:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1761606600000|2025-10-27 23:10:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1761606900000|2025-10-27 23:15:00|3.07|1.57|3.07|1.57|3.07|1.57|3.07|1.57|0
1761607200000|2025-10-27 23:20:00|3.08|1.58|3.07|1.57|3.08|1.58|3.06|1.56|0
1761607500000|2025-10-27 23:25:00|3.06|1.56|3.06|1.56|3.07|1.57|3.05|1.55|0
1761607800000|2025-10-27 23:30:00|3.05|1.55|3.06|1.56|3.06|1.56|3.05|1.55|0
1761608400000|2025-10-27 23:40:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1761608700000|2025-10-27 23:45:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1761609000000|2025-10-27 23:50:00|3.07|1.57|3.07|1.57|3.07|1.57|3.06|1.56|0
1761609300000|2025-10-27 23:55:00|3.08|1.58|3.08|1.58|3.08|1.58|3.08|1.58|0
1761609600000|2025-10-28 00:00:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1761609900000|2025-10-28 00:05:00|3.1|1.6|3.09|1.59|3.1|1.6|3.09|1.59|0
1761610200000|2025-10-28 00:10:00|3.08|1.58|3.08|1.58|3.09|1.59|3.08|1.58|0
1761610500000|2025-10-28 00:15:00|2.78|1.98|2.78|1.98|2.79|1.99|2.78|1.98|0
1761610800000|2025-10-28 00:20:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761611400000|2025-10-28 00:30:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761611700000|2025-10-28 00:35:00|2.77|1.97|2.79|1.99|2.79|1.99|2.77|1.97|0
1761612000000|2025-10-28 00:40:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1761612300000|2025-10-28 00:45:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761612600000|2025-10-28 00:50:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761613200000|2025-10-28 01:00:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761613500000|2025-10-28 01:05:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761613800000|2025-10-28 01:10:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761614100000|2025-10-28 01:15:00|2.77|1.97|2.79|1.99|2.79|1.99|2.77|1.97|0
1761614400000|2025-10-28 01:20:00|2.78|1.98|2.83|2.03|2.84|2.04|2.78|1.98|0
1761614700000|2025-10-28 01:25:00|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1761615000000|2025-10-28 01:30:00|2.82|2.02|2.81|2.01|2.83|2.03|2.8|2|0
1761615300000|2025-10-28 01:35:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761615600000|2025-10-28 01:40:00|2.82|2.02|2.81|2.01|2.82|2.02|2.8|2|0
1761615900000|2025-10-28 01:45:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761616200000|2025-10-28 01:50:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761616800000|2025-10-28 02:00:00|2.83|2.03|2.83|2.03|2.83|2.03|2.82|2.02|0
1761617700000|2025-10-28 02:15:00|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1761618000000|2025-10-28 02:20:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761618300000|2025-10-28 02:25:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761618600000|2025-10-28 02:30:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761619200000|2025-10-28 02:40:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761619500000|2025-10-28 02:45:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761619800000|2025-10-28 02:50:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761620100000|2025-10-28 02:55:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761620400000|2025-10-28 03:00:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761620700000|2025-10-28 03:05:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761621000000|2025-10-28 03:10:00|2.8|2|2.83|2.03|2.83|2.03|2.8|2|0
1761621300000|2025-10-28 03:15:00|2.82|2.02|2.84|2.04|2.84|2.04|2.82|2.02|0
1761621600000|2025-10-28 03:20:00|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1761622200000|2025-10-28 03:30:00|2.84|2.04|2.86|2.06|2.86|2.06|2.83|2.03|0
1761622500000|2025-10-28 03:35:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761622800000|2025-10-28 03:40:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761623100000|2025-10-28 03:45:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761623400000|2025-10-28 03:50:00|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1761623700000|2025-10-28 03:55:00|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1761624000000|2025-10-28 04:00:00|2.86|2.06|2.85|2.05|2.86|2.06|2.85|2.05|0
1761624300000|2025-10-28 04:05:00|2.86|2.06|2.85|2.05|2.86|2.06|2.85|2.05|0
1761624600000|2025-10-28 04:10:00|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1761624900000|2025-10-28 04:15:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1761625200000|2025-10-28 04:20:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761625500000|2025-10-28 04:25:00|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1761625800000|2025-10-28 04:30:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761626100000|2025-10-28 04:35:00|2.86|2.06|2.85|2.05|2.86|2.06|2.85|2.05|0
1761626400000|2025-10-28 04:40:00|2.86|2.06|2.86|2.06|2.86|2.06|2.86|2.06|0
1761626700000|2025-10-28 04:45:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761627000000|2025-10-28 04:50:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761627600000|2025-10-28 05:00:00|2.85|2.05|2.85|2.05|2.85|2.05|2.85|2.05|0
1761627900000|2025-10-28 05:05:00|2.86|2.06|2.86|2.06|2.87|2.07|2.85|2.05|0
1761628200000|2025-10-28 05:10:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761628500000|2025-10-28 05:15:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761628800000|2025-10-28 05:20:00|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1761629100000|2025-10-28 05:25:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761629400000|2025-10-28 05:30:00|2.8|2|2.83|2.03|2.83|2.03|2.8|2|0
1761629700000|2025-10-28 05:35:00|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1761630000000|2025-10-28 05:40:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761630300000|2025-10-28 05:45:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761630600000|2025-10-28 05:50:00|2.86|2.06|2.85|2.05|2.86|2.06|2.85|2.05|0
1761630900000|2025-10-28 05:55:00|2.86|2.06|2.86|2.06|2.87|2.07|2.85|2.05|0
1761631200000|2025-10-28 06:00:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761631800000|2025-10-28 06:10:00|2.87|2.07|2.86|2.06|2.87|2.07|2.86|2.06|0
1761632100000|2025-10-28 06:15:00|2.85|2.05|2.86|2.06|2.86|2.06|2.85|2.05|0
1761632400000|2025-10-28 06:20:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1761632700000|2025-10-28 06:25:00|2.84|2.04|2.86|2.06|2.86|2.06|2.84|2.04|0
1761633000000|2025-10-28 06:30:00|2.85|2.05|2.81|2.01|2.86|2.06|2.8|2|0
1761633300000|2025-10-28 06:35:00|2.83|2.03|2.84|2.04|2.84|2.04|2.83|2.03|0
1761633600000|2025-10-28 06:40:00|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1761633900000|2025-10-28 06:45:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761634500000|2025-10-28 06:55:00|2.84|2.04|2.84|2.04|2.84|2.04|2.83|2.03|0
1761634800000|2025-10-28 07:00:00|2.83|2.03|2.82|2.02|2.84|2.04|2.82|2.02|0
1761635100000|2025-10-28 07:05:00|2.83|2.03|2.81|2.01|2.84|2.04|2.8|2|0
1761635400000|2025-10-28 07:10:00|2.8|2|2.83|2.03|2.84|2.04|2.8|2|0
1761635700000|2025-10-28 07:15:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761636000000|2025-10-28 07:20:00|2.82|2.02|2.8|2|2.83|2.03|2.8|2|0
1761636300000|2025-10-28 07:25:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761636600000|2025-10-28 07:30:00|2.83|2.03|2.81|2.01|2.83|2.03|2.8|2|0
1761636900000|2025-10-28 07:35:00|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1761637200000|2025-10-28 07:40:00|2.84|2.04|2.81|2.01|2.84|2.04|2.8|2|0
1761637500000|2025-10-28 07:45:00|2.82|2.02|2.8|2|2.82|2.02|2.8|2|0
1761637800000|2025-10-28 07:50:00|2.81|2.01|2.84|2.04|2.84|2.04|2.8|2|0
1761638100000|2025-10-28 07:55:00|2.83|2.03|2.83|2.03|2.84|2.04|2.8|2|0
1761638400000|2025-10-28 08:00:00|2.81|2.01|2.83|2.03|2.83|2.03|2.8|2|0
1761638700000|2025-10-28 08:05:00|2.84|2.04|2.84|2.04|2.84|2.04|2.83|2.03|0
1761639000000|2025-10-28 08:10:00|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1761639300000|2025-10-28 08:15:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761639600000|2025-10-28 08:20:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1761639900000|2025-10-28 08:25:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761640200000|2025-10-28 08:30:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1761640500000|2025-10-28 08:35:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761641100000|2025-10-28 08:45:00|2.82|2.02|2.83|2.03|2.83|2.03|2.82|2.02|0
1761641400000|2025-10-28 08:50:00|2.82|2.02|2.81|2.01|2.83|2.03|2.8|2|0
1761641700000|2025-10-28 08:55:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761642000000|2025-10-28 09:00:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761642300000|2025-10-28 09:05:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761642600000|2025-10-28 09:10:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761642900000|2025-10-28 09:15:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1761643200000|2025-10-28 09:20:00|2.81|2.01|2.81|2.01|2.82|2.02|2.81|2.01|0
1761643500000|2025-10-28 09:25:00|2.83|2.03|2.83|2.03|2.84|2.04|2.83|2.03|0
1761643800000|2025-10-28 09:30:00|2.84|2.04|2.83|2.03|2.84|2.04|2.83|2.03|0
1761645300000|2025-10-28 09:55:00|2.82|2.02|2.84|2.04|2.84|2.04|2.82|2.02|0
1761645600000|2025-10-28 10:00:00|2.83|2.03|2.81|2.01|2.84|2.04|2.8|2|0
1761645900000|2025-10-28 10:05:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1761646200000|2025-10-28 10:10:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761646500000|2025-10-28 10:15:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1761646800000|2025-10-28 10:20:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761647100000|2025-10-28 10:25:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761647400000|2025-10-28 10:30:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1761647700000|2025-10-28 10:35:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761648300000|2025-10-28 10:45:00|2.8|2|2.8|2|2.8|2|2.8|2|0
1761648600000|2025-10-28 10:50:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1761648900000|2025-10-28 10:55:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761649200000|2025-10-28 11:00:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761649500000|2025-10-28 11:05:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1761649800000|2025-10-28 11:10:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761650100000|2025-10-28 11:15:00|2.8|2|2.78|1.98|2.81|2.01|2.77|1.97|0
1761650400000|2025-10-28 11:20:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761651300000|2025-10-28 11:35:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761651600000|2025-10-28 11:40:00|2.77|1.97|2.77|1.97|2.77|1.97|2.77|1.97|0
1761651900000|2025-10-28 11:45:00|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1761652200000|2025-10-28 11:50:00|2.77|1.97|2.76|1.96|2.77|1.97|2.75|1.95|0
1761652500000|2025-10-28 11:55:00|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1761652800000|2025-10-28 12:00:00|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1761653100000|2025-10-28 12:05:00|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1761653400000|2025-10-28 12:10:00|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1761653700000|2025-10-28 12:15:00|2.76|1.96|2.72|1.92|2.76|1.96|2.72|1.92|0
1761654000000|2025-10-28 12:20:00|2.73|1.93|2.73|1.93|2.74|1.94|2.72|1.92|0
1761654300000|2025-10-28 12:25:00|2.74|1.94|2.72|1.92|2.74|1.94|2.72|1.92|0
1761654600000|2025-10-28 12:30:00|2.73|1.93|2.73|1.93|2.74|1.94|2.72|1.92|0
1761654900000|2025-10-28 12:35:00|2.72|1.92|2.73|1.93|2.74|1.94|2.72|1.92|0
1761655200000|2025-10-28 12:40:00|2.72|1.92|2.74|1.94|2.74|1.94|2.72|1.92|0
1761655500000|2025-10-28 12:45:00|2.73|1.93|2.73|1.93|2.74|1.94|2.73|1.93|0
1761656100000|2025-10-28 12:55:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1761656400000|2025-10-28 13:00:00|2.72|1.92|2.7|1.9|2.73|1.93|2.69|1.89|0
1761656700000|2025-10-28 13:05:00|2.71|1.91|2.68|1.88|2.71|1.91|2.68|1.88|0
1761657000000|2025-10-28 13:10:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1761657300000|2025-10-28 13:15:00|2.67|1.87|2.68|1.88|2.69|1.89|2.65|1.85|0
1761657600000|2025-10-28 13:20:00|2.69|1.89|3.03|1.53|3.03|1.89|2.67|1.53|0
1761657900000|2025-10-28 13:25:00|3.04|1.54|3.03|1.53|3.04|1.54|3.03|1.53|0
1761658200000|2025-10-28 13:30:00|2.74|1.94|2.66|1.86|2.74|1.94|2.66|1.86|0
1761658500000|2025-10-28 13:35:00|2.67|1.87|2.66|1.86|2.69|1.89|2.65|1.85|0
1761658800000|2025-10-28 13:40:00|2.67|1.87|2.73|1.93|2.74|1.94|2.67|1.87|0
1761659100000|2025-10-28 13:45:00|2.74|1.94|2.77|1.97|2.81|2.01|2.74|1.94|0
1761659400000|2025-10-28 13:50:00|2.78|1.98|2.79|1.99|2.8|2|2.77|1.97|0
1761659700000|2025-10-28 13:55:00|2.78|1.98|2.78|1.98|2.8|2|2.73|1.93|0
1761660000000|2025-10-28 14:00:00|2.8|2|2.78|1.98|2.81|2.01|2.77|1.97|0
1761660300000|2025-10-28 14:05:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1761660600000|2025-10-28 14:10:00|2.77|1.97|2.79|1.99|2.79|1.99|2.77|1.97|0
1761660900000|2025-10-28 14:15:00|2.78|1.98|2.76|1.96|2.78|1.98|2.75|1.95|0
1761661200000|2025-10-28 14:20:00|2.77|1.97|2.75|1.95|2.77|1.97|2.73|1.93|0
1761661500000|2025-10-28 14:25:00|2.74|1.94|2.73|1.93|2.77|1.97|2.73|1.93|0
1761661800000|2025-10-28 14:30:00|2.75|1.95|2.76|1.96|2.76|1.96|2.73|1.93|0
1761662100000|2025-10-28 14:35:00|2.75|1.95|2.74|1.94|2.76|1.96|2.72|1.92|0
1761662400000|2025-10-28 14:40:00|2.73|1.93|2.76|1.96|2.76|1.96|2.73|1.93|0
1761662700000|2025-10-28 14:45:00|2.77|1.97|2.76|1.96|2.78|1.98|2.74|1.94|0
1761663000000|2025-10-28 14:50:00|2.77|1.97|2.76|1.96|2.77|1.97|2.75|1.95|0
1761663300000|2025-10-28 14:55:00|2.78|1.98|2.75|1.95|2.78|1.98|2.75|1.95|0
1761663600000|2025-10-28 15:00:00|2.76|1.96|2.78|1.98|2.81|2.01|2.75|1.95|0
1761663900000|2025-10-28 15:05:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1761664200000|2025-10-28 15:10:00|2.79|1.99|2.81|2.01|2.81|2.01|2.76|1.96|0
1761664500000|2025-10-28 15:15:00|2.8|2|2.79|1.99|2.81|2.01|2.78|1.98|0
1761664800000|2025-10-28 15:20:00|2.81|2.01|2.81|2.01|2.82|2.02|2.8|2|0
1761665100000|2025-10-28 15:25:00|2.78|1.98|2.81|2.01|2.82|2.02|2.76|1.96|0
1761665400000|2025-10-28 15:30:00|2.82|2.02|2.83|2.03|2.83|2.03|2.8|2|0
1761665700000|2025-10-28 15:35:00|2.84|2.04|2.81|2.01|2.87|2.07|2.8|2|0
1761666000000|2025-10-28 15:40:00|2.82|2.02|2.85|2.05|2.86|2.06|2.81|2.01|0
1761666300000|2025-10-28 15:45:00|2.86|2.06|2.86|2.06|2.86|2.06|2.85|2.05|0
1761666600000|2025-10-28 15:50:00|2.85|2.05|2.85|2.05|2.87|2.07|2.85|2.05|0
1761666900000|2025-10-28 15:55:00|2.84|2.04|2.83|2.03|2.87|2.07|2.83|2.03|0
1761667200000|2025-10-28 16:00:00|2.82|2.02|2.81|2.01|2.83|2.03|2.8|2|0
1761667500000|2025-10-28 16:05:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1761667800000|2025-10-28 16:10:00|2.81|2.01|2.81|2.01|2.82|2.02|2.8|2|0
1761668100000|2025-10-28 16:15:00|2.8|2|2.78|1.98|2.81|2.01|2.78|1.98|0
1761668400000|2025-10-28 16:20:00|2.79|1.99|2.8|2|2.81|2.01|2.78|1.98|0
1761668700000|2025-10-28 16:25:00|2.81|2.01|2.76|1.96|2.81|2.01|2.75|1.95|0
1761669000000|2025-10-28 16:30:00|2.75|1.95|2.72|1.92|2.8|2|2.66|1.86|0
1761669300000|2025-10-28 16:35:00|2.73|1.93|2.76|1.96|2.77|1.97|2.73|1.93|0
1761669600000|2025-10-28 16:40:00|2.77|1.97|2.72|1.92|2.77|1.97|2.68|1.88|0
1761669900000|2025-10-28 16:45:00|2.73|1.93|2.71|1.91|2.73|1.93|2.7|1.9|0
1761670200000|2025-10-28 16:50:00|2.72|1.92|2.71|1.91|2.72|1.92|2.68|1.88|0
1761670500000|2025-10-28 16:55:00|2.7|1.9|2.69|1.89|2.71|1.91|2.68|1.88|0
1761670800000|2025-10-28 17:00:00|2.68|1.88|2.69|1.89|2.69|1.89|2.67|1.87|0
1761671100000|2025-10-28 17:05:00|2.68|1.88|2.71|1.91|2.71|1.91|2.68|1.88|0
1761671400000|2025-10-28 17:10:00|2.72|1.92|2.71|1.91|2.72|1.92|2.7|1.9|0
1761671700000|2025-10-28 17:15:00|2.72|1.92|2.7|1.9|2.72|1.92|2.7|1.9|0
1761672000000|2025-10-28 17:20:00|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1761672300000|2025-10-28 17:25:00|2.7|1.9|2.74|1.94|2.74|1.94|2.7|1.9|0
1761672600000|2025-10-28 17:30:00|2.73|1.93|2.75|1.95|2.76|1.96|2.72|1.92|0
1761672900000|2025-10-28 17:35:00|2.76|1.96|2.74|1.94|2.76|1.96|2.72|1.92|0
1761673200000|2025-10-28 17:40:00|2.73|1.93|2.73|1.93|2.73|1.93|2.73|1.93|0
1761673500000|2025-10-28 17:45:00|2.74|1.94|2.73|1.93|2.76|1.96|2.73|1.93|0
1761673800000|2025-10-28 17:50:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1761674100000|2025-10-28 17:55:00|2.74|1.94|2.73|1.93|2.74|1.94|2.72|1.92|0
1761674400000|2025-10-28 18:00:00|2.74|1.94|2.73|1.93|2.74|1.94|2.72|1.92|0
1761674700000|2025-10-28 18:05:00|2.74|1.94|2.74|1.94|2.74|1.94|2.74|1.94|0
1761675000000|2025-10-28 18:10:00|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1761675300000|2025-10-28 18:15:00|2.72|1.92|2.76|1.96|2.76|1.96|2.7|1.9|0
1761675600000|2025-10-28 18:20:00|2.75|1.95|2.76|1.96|2.77|1.97|2.73|1.93|0
1761675900000|2025-10-28 18:25:00|2.77|1.97|2.78|1.98|2.78|1.98|2.76|1.96|0
1761676200000|2025-10-28 18:30:00|2.77|1.97|2.78|1.98|2.79|1.99|2.77|1.97|0
1761676500000|2025-10-28 18:35:00|2.79|1.99|2.79|1.99|2.79|1.99|2.78|1.98|0
1761676800000|2025-10-28 18:40:00|2.78|1.98|2.76|1.96|2.79|1.99|2.75|1.95|0
1761677100000|2025-10-28 18:45:00|2.77|1.97|2.75|1.95|2.77|1.97|2.75|1.95|0
1761677400000|2025-10-28 18:50:00|2.76|1.96|2.73|1.93|2.76|1.96|2.73|1.93|0
1761677700000|2025-10-28 18:55:00|2.74|1.94|2.73|1.93|2.76|1.96|2.73|1.93|0
1761678000000|2025-10-28 19:00:00|2.74|1.94|2.75|1.95|2.76|1.96|2.74|1.94|0
1761678300000|2025-10-28 19:05:00|2.76|1.96|2.73|1.93|2.76|1.96|2.72|1.92|0
1761678600000|2025-10-28 19:10:00|2.74|1.94|2.75|1.95|2.76|1.96|2.73|1.93|0
1761678900000|2025-10-28 19:15:00|2.76|1.96|2.8|2|2.81|2.01|2.76|1.96|0
1761679200000|2025-10-28 19:20:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1761679500000|2025-10-28 19:25:00|2.81|2.01|2.76|1.96|2.81|2.01|2.76|1.96|0
1761679800000|2025-10-28 19:30:00|2.77|1.97|2.78|1.98|2.85|2.05|2.76|1.96|0
1761680100000|2025-10-28 19:35:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761680400000|2025-10-28 19:40:00|2.79|1.99|2.81|2.01|2.82|2.02|2.79|1.99|0
1761680700000|2025-10-28 19:45:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1761681000000|2025-10-28 19:50:00|2.82|2.02|2.81|2.01|2.84|2.04|2.79|1.99|0
1761681300000|2025-10-28 19:55:00|2.82|2.02|2.81|2.01|2.82|2.02|2.78|1.98|0
1761681600000|2025-10-28 20:00:00|2.8|2|2.81|2.01|2.82|2.02|2.8|2|0
1761681900000|2025-10-28 20:05:00|2.82|2.02|2.81|2.01|2.82|2.02|2.78|1.98|0
1761682200000|2025-10-28 20:10:00|2.8|2|2.81|2.01|2.81|2.01|2.78|1.98|0
1761682500000|2025-10-28 20:15:00|2.8|2|2.81|2.01|2.81|2.01|2.77|1.97|0
1761682800000|2025-10-28 20:20:00|2.8|2|2.78|1.98|2.81|2.01|2.78|1.98|0
1761683100000|2025-10-28 20:25:00|2.76|1.96|2.76|1.96|2.76|1.96|2.75|1.95|0
1761683400000|2025-10-28 20:30:00|2.75|1.95|2.78|1.98|2.78|1.98|2.75|1.95|0
1761683700000|2025-10-28 20:35:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761684300000|2025-10-28 20:45:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1761684600000|2025-10-28 20:50:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1761684900000|2025-10-28 20:55:00|3.15|1.65|3.15|1.65|3.15|1.65|3.15|1.65|0
1761685200000|2025-10-28 21:00:00|3.14|1.64|3.15|1.65|3.15|1.65|3.14|1.64|0
1761685800000|2025-10-28 21:10:00|3.16|1.66|3.15|1.65|3.16|1.66|3.15|1.65|0
1761687300000|2025-10-28 21:35:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1761687900000|2025-10-28 21:45:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1761688200000|2025-10-28 21:50:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1761688500000|2025-10-28 21:55:00|3.13|1.63|3.13|1.63|3.13|1.63|3.13|1.63|0
1761688800000|2025-10-28 22:00:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1761689100000|2025-10-28 22:05:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1761689400000|2025-10-28 22:10:00|3.12|1.62|3.12|1.62|3.12|1.62|3.12|1.62|0
1761689700000|2025-10-28 22:15:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1761690600000|2025-10-28 22:30:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1761690900000|2025-10-28 22:35:00|3.12|1.62|3.14|1.64|3.14|1.64|3.12|1.62|0
1761691200000|2025-10-28 22:40:00|3.13|1.63|3.14|1.64|3.14|1.64|3.13|1.63|0
1761691800000|2025-10-28 22:50:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1761692400000|2025-10-28 23:00:00|3.15|1.65|3.15|1.65|3.15|1.65|3.14|1.64|0
1761692700000|2025-10-28 23:05:00|3.14|1.64|3.14|1.64|3.14|1.64|3.14|1.64|0
1761693000000|2025-10-28 23:10:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1761693300000|2025-10-28 23:15:00|3.13|1.63|3.13|1.63|3.13|1.63|3.13|1.63|0
1761693600000|2025-10-28 23:20:00|3.12|1.62|3.12|1.62|3.12|1.62|3.12|1.62|0
1761693900000|2025-10-28 23:25:00|3.13|1.63|3.13|1.63|3.13|1.63|3.13|1.63|0
1761694200000|2025-10-28 23:30:00|3.14|1.64|3.13|1.63|3.14|1.64|3.13|1.63|0
1761694500000|2025-10-28 23:35:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1761695100000|2025-10-28 23:45:00|3.12|1.62|3.12|1.62|3.13|1.63|3.12|1.62|0
1761695400000|2025-10-28 23:50:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1761696000000|2025-10-29 00:00:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1761696300000|2025-10-29 00:05:00|3.14|1.64|3.13|1.63|3.14|1.64|3.12|1.62|0
1761696600000|2025-10-29 00:10:00|3.14|1.64|3.13|1.63|3.14|1.64|3.12|1.62|0
1761696900000|2025-10-29 00:15:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761697200000|2025-10-29 00:20:00|2.8|2|2.8|2|2.8|2|2.8|2|0
1761697500000|2025-10-29 00:25:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761697800000|2025-10-29 00:30:00|2.8|2|2.78|1.98|2.81|2.01|2.78|1.98|0
1761698100000|2025-10-29 00:35:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761698400000|2025-10-29 00:40:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761698700000|2025-10-29 00:45:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1761699000000|2025-10-29 00:50:00|2.81|2.01|2.81|2.01|2.81|2.01|2.81|2.01|0
1761699300000|2025-10-29 00:55:00|2.82|2.02|2.8|2|2.82|2.02|2.8|2|0
1761699600000|2025-10-29 01:00:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1761699900000|2025-10-29 01:05:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761700200000|2025-10-29 01:10:00|2.8|2|2.8|2|2.81|2.01|2.8|2|0
1761700500000|2025-10-29 01:15:00|2.81|2.01|2.81|2.01|2.81|2.01|2.8|2|0
1761700800000|2025-10-29 01:20:00|2.8|2|2.81|2.01|2.81|2.01|2.8|2|0
1761701100000|2025-10-29 01:25:00|2.8|2|2.78|1.98|2.81|2.01|2.78|1.98|0
1761701700000|2025-10-29 01:35:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761702000000|2025-10-29 01:40:00|2.76|1.96|2.78|1.98|2.8|2|2.75|1.95|0
1761702300000|2025-10-29 01:45:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1761702600000|2025-10-29 01:50:00|2.79|1.99|2.77|1.97|2.79|1.99|2.76|1.96|0
1761702900000|2025-10-29 01:55:00|2.78|1.98|2.78|1.98|2.79|1.99|2.77|1.97|0
1761703200000|2025-10-29 02:00:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761703800000|2025-10-29 02:10:00|2.77|1.97|2.78|1.98|2.79|1.99|2.77|1.97|0
1761704100000|2025-10-29 02:15:00|2.79|1.99|2.78|1.98|2.79|1.99|2.77|1.97|0
1761704400000|2025-10-29 02:20:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761705300000|2025-10-29 02:35:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761705600000|2025-10-29 02:40:00|2.79|1.99|2.75|1.95|2.79|1.99|2.75|1.95|0
1761705900000|2025-10-29 02:45:00|2.76|1.96|2.75|1.95|2.76|1.96|2.74|1.94|0
1761706200000|2025-10-29 02:50:00|2.76|1.96|2.76|1.96|2.76|1.96|2.75|1.95|0
1761706500000|2025-10-29 02:55:00|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1761706800000|2025-10-29 03:00:00|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1761707100000|2025-10-29 03:05:00|2.76|1.96|2.76|1.96|2.76|1.96|2.75|1.95|0
1761707400000|2025-10-29 03:10:00|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1761707700000|2025-10-29 03:15:00|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1761708000000|2025-10-29 03:20:00|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1761708300000|2025-10-29 03:25:00|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1761708600000|2025-10-29 03:30:00|2.76|1.96|2.78|1.98|2.79|1.99|2.76|1.96|0
1761708900000|2025-10-29 03:35:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761709200000|2025-10-29 03:40:00|2.79|1.99|2.78|1.98|2.79|1.99|2.78|1.98|0
1761710400000|2025-10-29 04:00:00|2.79|1.99|2.79|1.99|2.79|1.99|2.78|1.98|0
1761710700000|2025-10-29 04:05:00|2.78|1.98|2.78|1.98|2.79|1.99|2.78|1.98|0
1761711000000|2025-10-29 04:10:00|2.79|1.99|2.8|2|2.8|2|2.78|1.98|0
1761711300000|2025-10-29 04:15:00|2.81|2.01|2.8|2|2.81|2.01|2.8|2|0
1761711600000|2025-10-29 04:20:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1761712200000|2025-10-29 04:30:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761712500000|2025-10-29 04:35:00|2.79|1.99|2.79|1.99|2.79|1.99|2.78|1.98|0
1761712800000|2025-10-29 04:40:00|2.78|1.98|2.78|1.98|2.78|1.98|2.78|1.98|0
1761714000000|2025-10-29 05:00:00|2.77|1.97|2.78|1.98|2.78|1.98|2.77|1.97|0
1761715500000|2025-10-29 05:25:00|2.75|1.95|2.75|1.95|2.78|1.98|2.75|1.95|0
1761715800000|2025-10-29 05:30:00|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1761716100000|2025-10-29 05:35:00|2.76|1.96|2.75|1.95|2.76|1.96|2.75|1.95|0
1761716400000|2025-10-29 05:40:00|2.76|1.96|2.76|1.96|2.76|1.96|2.75|1.95|0
1761716700000|2025-10-29 05:45:00|2.75|1.95|2.76|1.96|2.76|1.96|2.75|1.95|0
1761717000000|2025-10-29 05:50:00|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1761717300000|2025-10-29 05:55:00|2.76|1.96|2.76|1.96|2.76|1.96|2.76|1.96|0
1761717600000|2025-10-29 06:00:00|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1761718500000|2025-10-29 06:15:00|2.76|1.96|2.73|1.93|2.76|1.96|2.73|1.93|0
1761718800000|2025-10-29 06:20:00|2.72|1.92|2.72|1.92|2.73|1.93|2.72|1.92|0
1761719100000|2025-10-29 06:25:00|2.73|1.93|2.73|1.93|2.73|1.93|2.73|1.93|0
1761719400000|2025-10-29 06:30:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1761719700000|2025-10-29 06:35:00|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1761720600000|2025-10-29 06:50:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1761721200000|2025-10-29 07:00:00|2.74|1.94|2.73|1.93|2.74|1.94|2.73|1.93|0
1761721500000|2025-10-29 07:05:00|2.7|1.9|2.7|1.9|2.71|1.91|2.7|1.9|0
1761721800000|2025-10-29 07:10:00|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1761722100000|2025-10-29 07:15:00|2.7|1.9|2.71|1.91|2.71|1.91|2.7|1.9|0
1761722400000|2025-10-29 07:20:00|2.7|1.9|2.7|1.9|2.71|1.91|2.7|1.9|0
1761722700000|2025-10-29 07:25:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1761723000000|2025-10-29 07:30:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1761723300000|2025-10-29 07:35:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1761723600000|2025-10-29 07:40:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1761723900000|2025-10-29 07:45:00|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1761724200000|2025-10-29 07:50:00|2.7|1.9|2.7|1.9|2.71|1.91|2.7|1.9|0
1761724500000|2025-10-29 07:55:00|2.71|1.91|2.68|1.88|2.71|1.91|2.68|1.88|0
1761724800000|2025-10-29 08:00:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761725100000|2025-10-29 08:05:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761725400000|2025-10-29 08:10:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761725700000|2025-10-29 08:15:00|2.65|1.85|2.65|1.85|2.66|1.86|2.64|1.84|0
1761726000000|2025-10-29 08:20:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761726300000|2025-10-29 08:25:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761726600000|2025-10-29 08:30:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761726900000|2025-10-29 08:35:00|2.65|1.85|2.65|1.85|2.67|1.87|2.65|1.85|0
1761727200000|2025-10-29 08:40:00|2.66|1.86|2.66|1.86|2.66|1.86|2.64|1.84|0
1761727500000|2025-10-29 08:45:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761727800000|2025-10-29 08:50:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761728100000|2025-10-29 08:55:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1761728400000|2025-10-29 09:00:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761728700000|2025-10-29 09:05:00|2.66|1.86|2.67|1.87|2.67|1.87|2.65|1.85|0
1761729000000|2025-10-29 09:10:00|2.66|1.86|2.68|1.88|2.7|1.9|2.65|1.85|0
1761729300000|2025-10-29 09:15:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1761729600000|2025-10-29 09:20:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1761729900000|2025-10-29 09:25:00|2.69|1.89|2.68|1.88|2.69|1.89|2.68|1.88|0
1761730200000|2025-10-29 09:30:00|2.69|1.89|2.71|1.91|2.71|1.91|2.68|1.88|0
1761730500000|2025-10-29 09:35:00|2.7|1.9|2.7|1.9|2.71|1.91|2.7|1.9|0
1761730800000|2025-10-29 09:40:00|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1761731100000|2025-10-29 09:45:00|2.7|1.9|2.68|1.88|2.71|1.91|2.67|1.87|0
1761731400000|2025-10-29 09:50:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1761731700000|2025-10-29 09:55:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1761732000000|2025-10-29 10:00:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1761732300000|2025-10-29 10:05:00|2.67|1.87|2.66|1.86|2.68|1.88|2.65|1.85|0
1761732600000|2025-10-29 10:10:00|2.67|1.87|2.65|1.85|2.67|1.87|2.65|1.85|0
1761732900000|2025-10-29 10:15:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761733200000|2025-10-29 10:20:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761733500000|2025-10-29 10:25:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761733800000|2025-10-29 10:30:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761734100000|2025-10-29 10:35:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761734400000|2025-10-29 10:40:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761734700000|2025-10-29 10:45:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1761735000000|2025-10-29 10:50:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761735300000|2025-10-29 10:55:00|2.66|1.86|2.66|1.86|2.67|1.87|2.65|1.85|0
1761735600000|2025-10-29 11:00:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1761735900000|2025-10-29 11:05:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761736200000|2025-10-29 11:10:00|2.66|1.86|2.68|1.88|2.68|1.88|2.65|1.85|0
1761736500000|2025-10-29 11:15:00|2.67|1.87|2.65|1.85|2.69|1.89|2.65|1.85|0
1761736800000|2025-10-29 11:20:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761737100000|2025-10-29 11:25:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761737400000|2025-10-29 11:30:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761737700000|2025-10-29 11:35:00|2.66|1.86|2.63|1.83|2.66|1.86|2.63|1.83|0
1761738000000|2025-10-29 11:40:00|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1761738300000|2025-10-29 11:45:00|2.64|1.84|2.64|1.84|2.64|1.84|2.64|1.84|0
1761738600000|2025-10-29 11:50:00|2.63|1.83|2.66|1.86|2.66|1.86|2.63|1.83|0
1761738900000|2025-10-29 11:55:00|2.67|1.87|2.66|1.86|2.67|1.87|2.65|1.85|0
1761739200000|2025-10-29 12:00:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1761739500000|2025-10-29 12:05:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761739800000|2025-10-29 12:10:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761740100000|2025-10-29 12:15:00|2.65|1.85|3.01|1.51|3.01|1.86|2.65|1.51|0
1761740400000|2025-10-29 12:20:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761740700000|2025-10-29 12:25:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761741000000|2025-10-29 12:30:00|2.67|1.87|2.65|1.85|2.67|1.87|2.65|1.85|0
1761741300000|2025-10-29 12:35:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1761741600000|2025-10-29 12:40:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761741900000|2025-10-29 12:45:00|2.65|1.85|2.65|1.85|2.65|1.85|2.65|1.85|0
1761742200000|2025-10-29 12:50:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761742500000|2025-10-29 12:55:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761742800000|2025-10-29 13:00:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761743100000|2025-10-29 13:05:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1761743400000|2025-10-29 13:10:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1761743700000|2025-10-29 13:15:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761744000000|2025-10-29 13:20:00|2.65|1.85|3.01|1.51|3.01|1.86|2.65|1.51|0
1761744300000|2025-10-29 13:25:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1761744600000|2025-10-29 13:30:00|2.68|1.88|2.7|1.9|2.72|1.92|2.68|1.88|0
1761744900000|2025-10-29 13:35:00|2.71|1.91|2.73|1.93|2.74|1.94|2.7|1.9|0
1761745200000|2025-10-29 13:40:00|2.74|1.94|2.73|1.93|2.76|1.96|2.72|1.92|0
1761745500000|2025-10-29 13:45:00|2.74|1.94|2.76|1.96|2.77|1.97|2.73|1.93|0
1761745800000|2025-10-29 13:50:00|2.77|1.97|2.73|1.93|2.77|1.97|2.71|1.91|0
1761746100000|2025-10-29 13:55:00|2.72|1.92|2.74|1.94|2.74|1.94|2.72|1.92|0
1761746400000|2025-10-29 14:00:00|2.73|1.93|2.74|1.94|2.74|1.94|2.72|1.92|0
1761746700000|2025-10-29 14:05:00|2.73|1.93|2.73|1.93|2.74|1.94|2.72|1.92|0
1761747000000|2025-10-29 14:10:00|2.72|1.92|2.74|1.94|2.75|1.95|2.72|1.92|0
1761747300000|2025-10-29 14:15:00|2.73|1.93|2.72|1.92|2.74|1.94|2.72|1.92|0
1761747600000|2025-10-29 14:20:00|2.73|1.93|2.73|1.93|2.74|1.94|2.72|1.92|0
1761747900000|2025-10-29 14:25:00|2.74|1.94|2.7|1.9|2.74|1.94|2.7|1.9|0
1761748200000|2025-10-29 14:30:00|2.69|1.89|2.71|1.91|2.72|1.92|2.69|1.89|0
1761748500000|2025-10-29 14:35:00|2.7|1.9|2.71|1.91|2.72|1.92|2.7|1.9|0
1761748800000|2025-10-29 14:40:00|2.7|1.9|2.71|1.91|2.72|1.92|2.69|1.89|0
1761749100000|2025-10-29 14:45:00|2.7|1.9|2.74|1.94|2.74|1.94|2.7|1.9|0
1761749400000|2025-10-29 14:50:00|2.73|1.93|2.71|1.91|2.75|1.95|2.7|1.9|0
1761749700000|2025-10-29 14:55:00|2.72|1.92|2.7|1.9|2.72|1.92|2.7|1.9|0
1761750000000|2025-10-29 15:00:00|2.71|1.91|2.71|1.91|2.72|1.92|2.7|1.9|0
1761750300000|2025-10-29 15:05:00|2.7|1.9|2.71|1.91|2.71|1.91|2.7|1.9|0
1761750600000|2025-10-29 15:10:00|2.72|1.92|2.7|1.9|2.72|1.92|2.7|1.9|0
1761750900000|2025-10-29 15:15:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1761751200000|2025-10-29 15:20:00|2.71|1.91|2.68|1.88|2.71|1.91|2.68|1.88|0
1761751500000|2025-10-29 15:25:00|2.69|1.89|2.69|1.89|2.69|1.89|2.68|1.88|0
1761751800000|2025-10-29 15:30:00|2.68|1.88|2.69|1.89|2.69|1.89|2.68|1.88|0
1761752100000|2025-10-29 15:35:00|2.66|1.86|2.65|1.85|2.67|1.87|2.62|1.82|0
1761752400000|2025-10-29 15:40:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1761752700000|2025-10-29 15:45:00|2.65|1.85|2.63|1.83|2.66|1.86|2.62|1.82|0
1761753000000|2025-10-29 15:50:00|2.64|1.84|2.61|1.81|2.64|1.84|2.6|1.8|0
1761753300000|2025-10-29 15:55:00|2.58|1.78|2.63|1.83|2.63|1.83|2.58|1.78|0
1761753600000|2025-10-29 16:00:00|2.64|1.84|2.64|1.84|2.64|1.84|2.6|1.8|0
1761753900000|2025-10-29 16:05:00|2.63|1.83|2.66|1.86|2.67|1.87|2.63|1.83|0
1761754200000|2025-10-29 16:10:00|2.65|1.85|2.64|1.84|2.67|1.87|2.62|1.82|0
1761754500000|2025-10-29 16:15:00|2.63|1.83|2.63|1.83|2.64|1.84|2.6|1.8|0
1761754800000|2025-10-29 16:20:00|2.62|1.82|2.6|1.8|2.64|1.84|2.6|1.8|0
1761755100000|2025-10-29 16:25:00|2.61|1.81|2.58|1.78|2.61|1.81|2.58|1.78|0
1761755400000|2025-10-29 16:30:00|2.59|1.79|2.64|1.84|2.64|1.84|2.58|1.78|0
1761755700000|2025-10-29 16:35:00|2.63|1.83|2.61|1.81|2.64|1.84|2.61|1.81|0
1761756000000|2025-10-29 16:40:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1761756300000|2025-10-29 16:45:00|2.6|1.8|2.61|1.81|2.62|1.82|2.6|1.8|0
1761756600000|2025-10-29 16:50:00|2.62|1.82|2.61|1.81|2.62|1.82|2.6|1.8|0
1761756900000|2025-10-29 16:55:00|2.6|1.8|2.61|1.81|2.62|1.82|2.6|1.8|0
1761757200000|2025-10-29 17:00:00|2.6|1.8|2.6|1.8|2.62|1.82|2.6|1.8|0
1761757500000|2025-10-29 17:05:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1761757800000|2025-10-29 17:10:00|2.62|1.82|2.61|1.81|2.62|1.82|2.6|1.8|0
1761758100000|2025-10-29 17:15:00|2.6|1.8|2.63|1.83|2.63|1.83|2.6|1.8|0
1761758400000|2025-10-29 17:20:00|2.64|1.84|2.64|1.84|2.64|1.84|2.63|1.83|0
1761758700000|2025-10-29 17:25:00|2.63|1.83|2.63|1.83|2.64|1.84|2.62|1.82|0
1761759000000|2025-10-29 17:30:00|2.64|1.84|2.66|1.86|2.66|1.86|2.64|1.84|0
1761759300000|2025-10-29 17:35:00|2.65|1.85|2.63|1.83|2.66|1.86|2.63|1.83|0
1761759600000|2025-10-29 17:40:00|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1761759900000|2025-10-29 17:45:00|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1761760200000|2025-10-29 17:50:00|2.62|1.82|2.63|1.83|2.65|1.85|2.62|1.82|0
1761760500000|2025-10-29 17:55:00|2.64|1.84|2.66|1.86|2.66|1.86|2.62|1.82|0
1761760800000|2025-10-29 18:00:00|3.08|2.28|2.63|1.83|3.14|2.34|2.62|1.82|0
1761761100000|2025-10-29 18:05:00|2.64|1.84|2.63|1.83|2.66|1.86|2.61|1.81|0
1761761400000|2025-10-29 18:10:00|2.64|1.84|2.64|1.84|2.65|1.85|2.62|1.82|0
1761761700000|2025-10-29 18:15:00|2.63|1.83|2.63|1.83|2.64|1.84|2.62|1.82|0
1761762000000|2025-10-29 18:20:00|2.64|1.84|2.63|1.83|2.65|1.85|2.62|1.82|0
1761762300000|2025-10-29 18:25:00|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1761762600000|2025-10-29 18:30:00|2.62|1.82|2.61|1.81|2.64|1.84|2.59|1.79|0
1761762900000|2025-10-29 18:35:00|2.62|1.82|2.99|1.99|2.99|2.08|2.61|1.81|0
1761763200000|2025-10-29 18:40:00|2.98|1.98|2.93|1.95|3.06|2.04|2.82|1.88|0
1761763500000|2025-10-29 18:45:00|2.92|1.94|2.76|1.84|2.92|1.95|2.73|1.82|0
1761763800000|2025-10-29 18:50:00|2.74|1.83|2.67|1.78|2.78|1.85|2.67|1.78|0
1761764100000|2025-10-29 18:55:00|2.65|1.77|2.64|1.76|2.69|1.79|2.61|1.74|0
1761764400000|2025-10-29 19:00:00|2.65|1.77|2.79|1.86|2.8|1.87|2.63|1.75|0
1761764700000|2025-10-29 19:05:00|2.76|1.84|2.69|1.8|2.77|1.85|2.69|1.79|0
1761765000000|2025-10-29 19:10:00|2.71|1.81|2.74|1.82|2.75|1.84|2.68|1.79|0
1761765300000|2025-10-29 19:15:00|2.73|1.81|2.8|1.87|2.82|1.88|2.72|1.81|0
1761765600000|2025-10-29 19:20:00|2.81|1.88|2.82|1.88|2.85|1.9|2.75|1.84|0
1761765900000|2025-10-29 19:25:00|2.83|1.89|2.96|1.97|2.96|1.98|2.77|1.85|0
1761766200000|2025-10-29 19:30:00|2.95|1.98|2.93|1.95|2.97|1.98|2.92|1.95|0
1761766500000|2025-10-29 19:35:00|2.94|1.96|2.82|1.88|3|2|2.82|1.88|0
1761766800000|2025-10-29 19:40:00|2.83|1.89|2.89|1.93|2.9|1.94|2.81|1.87|0
1761767100000|2025-10-29 19:45:00|2.87|1.92|2.77|1.85|2.89|1.93|2.72|1.82|0
1761767400000|2025-10-29 19:50:00|2.76|1.84|2.81|1.87|2.82|1.88|2.74|1.83|0
1761767700000|2025-10-29 19:55:00|2.8|1.88|2.73|1.82|2.8|1.88|2.69|1.79|0
1761768000000|2025-10-29 20:00:00|2.72|1.81|2.74|1.83|3.02|2.02|2.7|1.8|0
1761768300000|2025-10-29 20:05:00|2.76|1.84|2.79|1.86|2.9|1.94|2.74|1.83|0
1761768600000|2025-10-29 20:10:00|2.78|1.85|2.74|1.82|2.82|1.88|2.72|1.81|0
1761768900000|2025-10-29 20:15:00|2.73|1.83|2.67|1.78|2.74|1.83|2.65|1.77|0
1761769200000|2025-10-29 20:20:00|2.68|1.79|2.69|1.79|2.71|1.81|2.66|1.78|0
1761769500000|2025-10-29 20:25:00|2.7|1.8|2.69|1.79|2.71|1.81|2.66|1.77|0
1761769800000|2025-10-29 20:30:00|2.7|1.8|2.7|1.8|2.71|1.8|2.68|1.79|0
1761770100000|2025-10-29 20:35:00|2.71|1.81|2.7|1.8|2.71|1.81|2.67|1.78|0
1761770400000|2025-10-29 20:40:00|2.69|1.79|2.69|1.8|2.7|1.8|2.68|1.79|0
1761770700000|2025-10-29 20:45:00|2.7|1.79|2.7|1.8|2.71|1.81|2.69|1.79|0
1761771000000|2025-10-29 20:50:00|2.69|1.79|2.7|1.8|2.71|1.81|2.68|1.79|0
1761771300000|2025-10-29 20:55:00|3|1.5|3.01|1.51|3.01|1.51|2.97|1.47|0
1761771600000|2025-10-29 21:00:00|2.99|1.49|2.99|1.49|3.01|1.51|2.99|1.49|0
1761771900000|2025-10-29 21:05:00|3|1.5|3.01|1.51|3.02|1.52|2.99|1.49|0
1761772200000|2025-10-29 21:10:00|3.02|1.52|3.02|1.52|3.03|1.53|3.01|1.51|0
1761772500000|2025-10-29 21:15:00|3.03|1.53|3.02|1.52|3.04|1.54|3.02|1.52|0
1761772800000|2025-10-29 21:20:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1761773100000|2025-10-29 21:25:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1761773400000|2025-10-29 21:30:00|3.03|1.53|3.03|1.53|3.04|1.54|3.02|1.52|0
1761773700000|2025-10-29 21:35:00|3.04|1.54|3.03|1.53|3.04|1.54|3.03|1.53|0
1761774000000|2025-10-29 21:40:00|3.02|1.52|3|1.5|3.02|1.52|3|1.5|0
1761774300000|2025-10-29 21:45:00|3.01|1.51|3.01|1.51|3.01|1.51|3.01|1.51|0
1761774600000|2025-10-29 21:50:00|3|1.5|3|1.5|3.01|1.51|2.99|1.49|0
1761774900000|2025-10-29 21:55:00|3.01|1.51|3.07|1.57|3.07|1.57|3|1.5|0
1761775200000|2025-10-29 22:00:00|3.08|1.58|3.06|1.56|3.09|1.59|3.02|1.52|0
1761775500000|2025-10-29 22:05:00|3.07|1.57|3.01|1.51|3.07|1.57|3.01|1.51|0
1761775800000|2025-10-29 22:10:00|3.02|1.52|3.02|1.52|3.02|1.52|2.98|1.48|0
1761776100000|2025-10-29 22:15:00|3.03|1.53|3.03|1.53|3.04|1.54|3.03|1.53|0
1761776400000|2025-10-29 22:20:00|3.02|1.52|3.04|1.54|3.04|1.54|3.02|1.52|0
1761776700000|2025-10-29 22:25:00|3.03|1.53|3.06|1.56|3.06|1.56|3.03|1.53|0
1761777000000|2025-10-29 22:30:00|3.05|1.55|3.02|1.52|3.05|1.55|3.02|1.52|0
1761777300000|2025-10-29 22:35:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1761777600000|2025-10-29 22:40:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1761777900000|2025-10-29 22:45:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1761778200000|2025-10-29 22:50:00|3.01|1.51|3.02|1.52|3.02|1.52|3.01|1.51|0
1761778500000|2025-10-29 22:55:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1761778800000|2025-10-29 23:00:00|3.03|1.53|3.02|1.52|3.03|1.53|3.01|1.51|0
1761779100000|2025-10-29 23:05:00|3.01|1.51|3.03|1.53|3.03|1.53|3.01|1.51|0
1761779400000|2025-10-29 23:10:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1761780000000|2025-10-29 23:20:00|3.01|1.51|2.98|1.48|3.01|1.51|2.98|1.48|0
1761780300000|2025-10-29 23:25:00|2.99|1.49|2.98|1.48|2.99|1.49|2.98|1.48|0
1761780600000|2025-10-29 23:30:00|2.99|1.49|3.02|1.52|3.02|1.52|2.99|1.49|0
1761780900000|2025-10-29 23:35:00|3.03|1.53|3.04|1.54|3.04|1.54|3.03|1.53|0
1761781200000|2025-10-29 23:40:00|3.03|1.53|3.03|1.53|3.04|1.54|3.03|1.53|0
1761781500000|2025-10-29 23:45:00|3.02|1.52|2.99|1.49|3.03|1.53|2.99|1.49|0
1761781800000|2025-10-29 23:50:00|2.98|1.48|2.96|1.46|2.99|1.49|2.96|1.46|0
1761782100000|2025-10-29 23:55:00|2.95|1.45|2.97|1.47|2.97|1.47|2.95|1.45|0
1761782400000|2025-10-30 00:00:00|2.96|1.46|2.94|1.44|2.96|1.46|2.93|1.43|0
1761782700000|2025-10-30 00:05:00|2.95|1.45|2.95|1.45|2.95|1.45|2.94|1.44|0
1761783000000|2025-10-30 00:10:00|2.94|1.44|2.92|1.42|2.95|1.45|2.91|1.41|0
1761783300000|2025-10-30 00:15:00|2.6|1.73|2.68|1.78|2.69|1.79|2.6|1.73|0
1761783600000|2025-10-30 00:20:00|2.67|1.79|2.67|1.78|2.68|1.79|2.66|1.77|0
1761783900000|2025-10-30 00:25:00|2.66|1.77|2.67|1.78|2.68|1.79|2.66|1.77|0
1761784200000|2025-10-30 00:30:00|2.68|1.77|2.65|1.77|2.68|1.77|2.62|1.75|0
1761784500000|2025-10-30 00:35:00|2.64|1.76|2.64|1.76|2.68|1.78|2.63|1.75|0
1761784800000|2025-10-30 00:40:00|2.65|1.77|2.67|1.78|2.68|1.78|2.63|1.76|0
1761785100000|2025-10-30 00:45:00|2.68|1.79|2.67|1.78|2.69|1.79|2.66|1.77|0
1761785400000|2025-10-30 00:50:00|2.68|1.79|2.67|1.78|2.68|1.79|2.67|1.78|0
1761785700000|2025-10-30 00:55:00|2.68|1.79|2.67|1.78|2.68|1.79|2.67|1.78|0
1761786000000|2025-10-30 01:00:00|2.7|1.8|2.58|1.72|2.71|1.81|2.57|1.72|0
1761786300000|2025-10-30 01:05:00|2.63|1.75|2.64|1.76|2.68|1.78|2.6|1.73|0
1761786600000|2025-10-30 01:10:00|2.63|1.75|2.68|1.78|2.68|1.79|2.63|1.75|0
1761786900000|2025-10-30 01:15:00|2.67|1.79|2.67|1.78|2.69|1.79|2.66|1.77|0
1761787200000|2025-10-30 01:20:00|2.68|1.79|2.68|1.78|2.68|1.79|2.66|1.78|0
1761787500000|2025-10-30 01:25:00|2.67|1.77|2.64|1.76|2.68|1.77|2.64|1.76|0
1761787800000|2025-10-30 01:30:00|2.65|1.78|2.67|1.78|2.68|1.79|2.65|1.77|0
1761788100000|2025-10-30 01:35:00|2.66|1.77|2.64|1.76|2.68|1.78|2.63|1.75|0
1761788400000|2025-10-30 01:40:00|2.65|1.75|2.64|1.76|2.65|1.76|2.63|1.75|0
1761788700000|2025-10-30 01:45:00|2.63|1.77|2.65|1.77|2.65|1.77|2.63|1.77|0
1761789000000|2025-10-30 01:50:00|2.64|1.76|2.63|1.75|2.66|1.77|2.63|1.75|0
1761789300000|2025-10-30 01:55:00|2.64|1.76|2.64|1.76|2.65|1.76|2.64|1.76|0
1761789600000|2025-10-30 02:00:00|2.63|1.75|2.63|1.76|2.64|1.76|2.63|1.75|0
1761789900000|2025-10-30 02:05:00|2.64|1.75|2.61|1.74|2.64|1.76|2.54|1.69|0
1761790200000|2025-10-30 02:10:00|2.62|1.72|2.58|1.72|2.62|1.72|2.57|1.72|0
1761790500000|2025-10-30 02:15:00|2.57|1.71|2.58|1.72|2.59|1.73|2.5|1.67|0
1761790800000|2025-10-30 02:20:00|2.57|1.71|2.58|1.72|2.59|1.73|2.57|1.71|0
1761791100000|2025-10-30 02:25:00|2.59|1.73|2.58|1.72|2.59|1.73|2.57|1.72|0
1761791400000|2025-10-30 02:30:00|2.59|1.73|2.61|1.74|2.62|1.75|2.58|1.72|0
1761791700000|2025-10-30 02:35:00|2.62|1.75|2.61|1.74|2.62|1.75|2.61|1.74|0
1761792000000|2025-10-30 02:40:00|2.6|1.73|2.59|1.73|2.61|1.74|2.57|1.72|0
1761792300000|2025-10-30 02:45:00|2.58|1.72|2.61|1.74|2.63|1.75|2.57|1.72|0
1761792600000|2025-10-30 02:50:00|2.6|1.73|2.62|1.74|2.62|1.74|2.6|1.73|0
1761792900000|2025-10-30 02:55:00|2.61|1.75|2.61|1.74|2.62|1.75|2.61|1.74|0
1761793200000|2025-10-30 03:00:00|2.6|1.73|2.58|1.72|2.61|1.74|2.57|1.71|0
1761793500000|2025-10-30 03:05:00|2.57|1.71|2.58|1.72|2.58|1.72|2.57|1.71|0
1761793800000|2025-10-30 03:10:00|2.57|1.73|2.58|1.72|2.59|1.73|2.57|1.72|0
1761794100000|2025-10-30 03:15:00|2.57|1.71|2.58|1.72|2.59|1.73|2.56|1.71|0
1761794400000|2025-10-30 03:20:00|2.56|1.7|2.55|1.7|2.57|1.71|2.55|1.7|0
1761794700000|2025-10-30 03:25:00|2.56|1.71|2.55|1.7|2.56|1.71|2.55|1.7|0
1761795000000|2025-10-30 03:30:00|2.54||2.55||2.56||2.54||0
1761795300000|2025-10-30 03:35:00|2.56|1.69|2.55|1.7|2.56|1.71|2.54|1.69|0
1761795600000|2025-10-30 03:40:00|2.56|1.71|2.55|1.7|2.56|1.71|2.55|1.7|0
1761795900000|2025-10-30 03:45:00|2.54|1.69|2.55|1.7|2.56|1.7|2.54|1.69|0
1761796200000|2025-10-30 03:50:00|2.56|1.71|2.56|1.71|2.57|1.71|2.55|1.7|0
1761796500000|2025-10-30 03:55:00|2.57|1.7|2.58|1.72|2.59|1.73|2.55|1.7|0
1761796800000|2025-10-30 04:00:00|2.57|1.73|2.62|1.74|2.62|1.74|2.57|1.72|0
1761797100000|2025-10-30 04:05:00|2.63|1.75|2.68|1.78|2.69|1.79|2.63|1.75|0
1761797400000|2025-10-30 04:10:00|2.67|1.79|2.91|1.94|2.91|1.94|2.67|1.78|0
1761797700000|2025-10-30 04:15:00|2.92|1.95|2.88|1.92|2.96|1.97|2.86|1.91|0
1761798000000|2025-10-30 04:20:00|2.89|1.91|2.98|1.98|2.98|1.98|2.82|1.88|0
1761798300000|2025-10-30 04:25:00|2.97|1.99|3|2|3.02|2.01|2.93|1.95|0
1761798600000|2025-10-30 04:30:00|2.99|2.01|3.01|2.01|3.03|2.02|2.95|1.97|0
1761798900000|2025-10-30 04:35:00|2.9|2|2.8|1.87|2.92|2|2.76|1.84|0
1761799200000|2025-10-30 04:40:00|2.76|1.84|2.88|1.92|2.88|1.92|2.74|1.83|0
1761799500000|2025-10-30 04:45:00|2.89|1.93|2.88|1.92|2.9|1.93|2.82|1.88|0
1761799800000|2025-10-30 04:50:00|2.87|1.91|2.82|1.88|2.88|1.92|2.8|1.86|0
1761800100000|2025-10-30 04:55:00|2.83|1.89|2.85|1.9|2.86|1.91|2.81|1.87|0
1761800400000|2025-10-30 05:00:00|2.87|1.91|2.87|1.91|2.92|1.94|2.82|1.88|0
1761800700000|2025-10-30 05:05:00|2.88|1.92|2.79|1.86|2.88|1.92|2.78|1.85|0
1761801000000|2025-10-30 05:10:00|2.8|1.87|2.79|1.86|2.82|1.88|2.79|1.86|0
1761801300000|2025-10-30 05:15:00|2.8|1.87|2.79|1.86|2.81|1.87|2.77|1.84|0
1761801600000|2025-10-30 05:20:00|2.78|1.85|2.75|1.83|2.79|1.86|2.73|1.82|0
1761801900000|2025-10-30 05:25:00|2.74|1.84|2.68|1.79|2.76|1.84|2.68|1.79|0
1761802200000|2025-10-30 05:30:00|2.69|1.78|2.69|1.79|2.7|1.8|2.68|1.78|0
1761802500000|2025-10-30 05:35:00|2.7|1.8|2.63|1.76|2.71|1.81|2.62|1.75|0
1761802800000|2025-10-30 05:40:00|2.64|1.75|2.67|1.78|2.67|1.78|2.62|1.75|0
1761803100000|2025-10-30 05:45:00|2.66|1.77|2.73|1.82|2.74|1.83|2.65|1.77|0
1761803400000|2025-10-30 05:50:00|2.72|1.81|2.7|1.8|2.73|1.81|2.69|1.79|0
1761803700000|2025-10-30 05:55:00|2.71|1.81|2.7|1.8|2.71|1.81|2.7|1.8|0
1761804000000|2025-10-30 06:00:00|2.71|1.81|2.73|1.82|2.75|1.83|2.71|1.81|0
1761804300000|2025-10-30 06:05:00|2.74|1.83|2.79|1.86|2.79|1.86|2.73|1.82|0
1761804600000|2025-10-30 06:10:00|2.76|1.84|2.77|1.85|2.8|1.86|2.74|1.83|0
1761804900000|2025-10-30 06:15:00|2.78|1.84|2.83|1.89|2.83|1.89|2.76|1.84|0
1761805200000|2025-10-30 06:20:00|2.84|1.88|2.82|1.88|2.84|1.89|2.81|1.87|0
1761805500000|2025-10-30 06:25:00|2.83|1.89|2.76|1.84|2.83|1.89|2.75|1.84|0
1761805800000|2025-10-30 06:30:00|2.75|1.83|2.73|1.82|2.77|1.84|2.72|1.82|0
1761806100000|2025-10-30 06:35:00|2.74|1.81|2.73|1.82|2.74|1.83|2.72|1.81|0
1761806400000|2025-10-30 06:40:00|2.72|1.83|2.73|1.82|2.74|1.83|2.72|1.81|0
1761806700000|2025-10-30 06:45:00|2.72|1.81|2.67|1.78|2.74|1.82|2.67|1.78|0
1761807000000|2025-10-30 06:50:00|2.64|1.76|2.64|1.76|2.65|1.77|2.63|1.75|0
1761807300000|2025-10-30 06:55:00|2.63|1.77|2.64|1.76|2.65|1.77|2.63|1.76|0
1761807600000|2025-10-30 07:00:00|2.65|1.75|2.69|1.8|2.71|1.81|2.63|1.75|0
1761807900000|2025-10-30 07:05:00|2.7|1.79|2.67|1.78|2.71|1.81|2.66|1.77|0
1761808200000|2025-10-30 07:10:00|2.66|1.77|2.61|1.74|2.68|1.78|2.6|1.73|0
1761808500000|2025-10-30 07:15:00|2.6|1.73|2.61|1.74|2.62|1.75|2.59|1.73|0
1761808800000|2025-10-30 07:20:00|2.62|1.75|2.61|1.74|2.63|1.75|2.6|1.73|0
1761809100000|2025-10-30 07:25:00|2.62|1.73|2.61|1.74|2.63|1.75|2.6|1.73|0
1761809400000|2025-10-30 07:30:00|2.6|1.73|2.61|1.74|2.62|1.74|2.59|1.73|0
1761809700000|2025-10-30 07:35:00|2.58|1.72|2.57|1.72|2.6|1.73|2.57|1.71|0
1761810000000|2025-10-30 07:40:00|2.58|1.71|2.58|1.72|2.59|1.73|2.57|1.71|0
1761810300000|2025-10-30 07:45:00|2.57|1.71|2.55|1.7|2.58|1.72|2.54|1.69|0
1761810600000|2025-10-30 07:50:00|2.52|1.68|2.49|1.66|2.52|1.68|2.49|1.66|0
1761810900000|2025-10-30 07:55:00|2.48|1.65|2.5|1.67|2.5|1.67|2.48|1.65|0
1761811200000|2025-10-30 08:00:00|2.49|1.66|2.5|1.67|2.51|1.67|2.48|1.65|0
1761811500000|2025-10-30 08:05:00|2.49|1.66|2.49|1.66|2.5|1.67|2.48|1.65|0
1761811800000|2025-10-30 08:10:00|2.48|1.65|2.5|1.67|2.51|1.67|2.48|1.65|0
1761812100000|2025-10-30 08:15:00|2.49|1.66|2.49|1.66|2.51|1.67|2.48|1.65|0
1761812400000|2025-10-30 08:20:00|2.48|1.65|2.49|1.66|2.5|1.67|2.48|1.65|0
1761812700000|2025-10-30 08:25:00|2.5|1.65|2.5|1.66|2.5|1.67|2.48|1.65|0
1761813000000|2025-10-30 08:30:00|2.49|1.67|2.49|1.66|2.5|1.67|2.48|1.65|0
1761813300000|2025-10-30 08:35:00|2.5|1.64|2.47|1.64|2.5|1.64|2.45|1.63|0
1761813600000|2025-10-30 08:40:00|2.46|1.63|2.46|1.64|2.49|1.66|2.45|1.63|0
1761813900000|2025-10-30 08:45:00|2.45|1.63|2.45|1.63|2.47|1.65|2.45|1.63|0
1761814200000|2025-10-30 08:50:00|2.46|1.64|2.46|1.64|2.47|1.65|2.45|1.63|0
1761814500000|2025-10-30 08:55:00|2.45|1.63|2.46|1.64|2.47|1.65|2.45|1.63|0
1761814800000|2025-10-30 09:00:00|2.45|1.63|2.46|1.64|2.47|1.65|2.44|1.63|0
1761815100000|2025-10-30 09:05:00|2.45|1.63|2.46|1.64|2.46|1.64|2.44|1.63|0
1761815400000|2025-10-30 09:10:00|2.47|1.65|2.46|1.64|2.47|1.65|2.45|1.63|0
1761815700000|2025-10-30 09:15:00|2.47|1.65|2.45|1.65|2.47|1.65|2.45|1.64|0
1761816000000|2025-10-30 09:20:00|2.46|1.66|2.47|1.67|2.49|1.69|2.45|1.65|0
1761816300000|2025-10-30 09:25:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1761816600000|2025-10-30 09:30:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1761816900000|2025-10-30 09:35:00|2.49|1.69|2.47|1.67|2.49|1.69|2.47|1.67|0
1761817200000|2025-10-30 09:40:00|2.48|1.68|2.5|1.7|2.51|1.71|2.47|1.67|0
1761817500000|2025-10-30 09:45:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1761817800000|2025-10-30 09:50:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1761818100000|2025-10-30 09:55:00|2.51|1.71|2.51|1.71|2.51|1.71|2.49|1.69|0
1761818400000|2025-10-30 10:00:00|2.5|1.7|2.49|1.69|2.51|1.71|2.49|1.69|0
1761818700000|2025-10-30 10:05:00|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1761819000000|2025-10-30 10:10:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1761819300000|2025-10-30 10:15:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1761819600000|2025-10-30 10:20:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1761819900000|2025-10-30 10:25:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1761820200000|2025-10-30 10:30:00|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1761820500000|2025-10-30 10:35:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1761820800000|2025-10-30 10:40:00|2.51|1.71|2.51|1.71|2.51|1.71|2.49|1.69|0
1761821100000|2025-10-30 10:45:00|2.49|1.69|2.51|1.71|2.51|1.71|2.49|1.69|0
1761821400000|2025-10-30 10:50:00|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1761821700000|2025-10-30 10:55:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1761822000000|2025-10-30 11:00:00|2.5|1.7|2.44|1.64|2.51|1.71|2.44|1.64|0
1761822300000|2025-10-30 11:05:00|2.45|1.65|2.47|1.67|2.49|1.69|2.45|1.65|0
1761822600000|2025-10-30 11:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1761822900000|2025-10-30 11:15:00|2.45|1.65|2.45|1.65|2.46|1.66|2.42|1.62|0
1761823200000|2025-10-30 11:20:00|2.42|1.62|2.43|1.63|2.44|1.64|2.41|1.61|0
1761823500000|2025-10-30 11:25:00|2.42|1.62|2.4|1.6|2.43|1.63|2.4|1.6|0
1761823800000|2025-10-30 11:30:00|2.41|1.61|2.43|1.63|2.43|1.63|2.4|1.6|0
1761824100000|2025-10-30 11:35:00|2.42|1.62|2.4|1.6|2.43|1.63|2.4|1.6|0
1761824400000|2025-10-30 11:40:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1761824700000|2025-10-30 11:45:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1761825000000|2025-10-30 11:50:00|2.4|1.6|2.43|1.63|2.44|1.64|2.4|1.6|0
1761825300000|2025-10-30 11:55:00|2.44|1.64|2.43|1.63|2.44|1.64|2.42|1.62|0
1761825600000|2025-10-30 12:00:00|2.44|1.64|2.42|1.62|2.44|1.64|2.42|1.62|0
1761825900000|2025-10-30 12:05:00|2.43|1.63|2.42|1.62|2.45|1.65|2.42|1.62|0
1761826200000|2025-10-30 12:10:00|2.43|1.63|2.46|1.66|2.47|1.67|2.42|1.62|0
1761826500000|2025-10-30 12:15:00|2.47|1.67|2.45|1.65|2.47|1.67|2.44|1.64|0
1761826800000|2025-10-30 12:20:00|2.44|1.64|2.45|1.65|2.47|1.67|2.44|1.64|0
1761827100000|2025-10-30 12:25:00|2.46|1.66|2.56|1.76|2.56|1.76|2.45|1.65|0
1761827400000|2025-10-30 12:30:00|2.52|1.72|2.58|1.78|2.61|1.81|2.51|1.71|0
1761827700000|2025-10-30 12:35:00|2.57|1.77|2.6|1.8|2.6|1.8|2.56|1.76|0
1761828000000|2025-10-30 12:40:00|2.59|1.79|2.6|1.8|2.63|1.83|2.59|1.79|0
1761828300000|2025-10-30 12:45:00|2.61|1.81|2.6|1.8|2.62|1.82|2.59|1.79|0
1761828600000|2025-10-30 12:50:00|2.61|1.81|2.64|1.84|2.64|1.84|2.59|1.79|0
1761828900000|2025-10-30 12:55:00|2.63|1.83|2.66|1.86|2.66|1.86|2.62|1.82|0
1761829200000|2025-10-30 13:00:00|2.69|1.89|2.67|1.87|2.7|1.9|2.67|1.87|0
1761829500000|2025-10-30 13:05:00|2.68|1.88|2.68|1.88|2.69|1.89|2.67|1.87|0
1761829800000|2025-10-30 13:10:00|2.69|1.89|2.65|1.85|2.69|1.89|2.64|1.84|0
1761830100000|2025-10-30 13:15:00|2.66|1.86|2.68|1.88|2.69|1.89|2.65|1.85|0
1761830400000|2025-10-30 13:20:00|2.69|1.89|3.03|1.53|3.03|1.89|2.67|1.53|0
1761830700000|2025-10-30 13:25:00|3.02|1.52|3.03|1.53|3.06|1.56|3.02|1.52|0
1761831000000|2025-10-30 13:30:00|2.66|1.86|2.71|1.91|2.72|1.92|2.66|1.86|0
1761831300000|2025-10-30 13:35:00|2.72|1.92|2.77|1.97|2.79|1.99|2.7|1.9|0
1761831600000|2025-10-30 13:40:00|2.78|1.98|2.73|1.93|2.82|2.02|2.72|1.92|0
1761831900000|2025-10-30 13:45:00|2.74|1.94|2.62|1.82|2.74|1.94|2.59|1.79|0
1761832200000|2025-10-30 13:50:00|2.61|1.81|2.6|1.8|2.61|1.81|2.5|1.7|0
1761832500000|2025-10-30 13:55:00|2.61|1.81|2.62|1.82|2.64|1.84|2.59|1.79|0
1761832800000|2025-10-30 14:00:00|2.63|1.83|2.71|1.91|2.72|1.92|2.6|1.8|0
1761833100000|2025-10-30 14:05:00|2.7|1.9|2.68|1.88|2.71|1.91|2.62|1.82|0
1761833400000|2025-10-30 14:10:00|2.69|1.89|2.67|1.87|2.73|1.93|2.66|1.86|0
1761833700000|2025-10-30 14:15:00|2.68|1.88|2.71|1.91|2.73|1.93|2.66|1.86|0
1761834000000|2025-10-30 14:20:00|2.72|1.92|2.73|1.93|2.75|1.95|2.69|1.89|0
1761834300000|2025-10-30 14:25:00|2.72|1.92|2.78|1.98|2.8|2|2.72|1.92|0
1761834600000|2025-10-30 14:30:00|2.77|1.97|2.73|1.93|2.78|1.98|2.71|1.91|0
1761834900000|2025-10-30 14:35:00|2.72|1.92|2.65|1.85|2.75|1.95|2.65|1.85|0
1761835200000|2025-10-30 14:40:00|2.64|1.84|2.63|1.83|2.67|1.87|2.61|1.81|0
1761835500000|2025-10-30 14:45:00|2.64|1.84|2.63|1.83|2.65|1.85|2.62|1.82|0
1761835800000|2025-10-30 14:50:00|2.62|1.82|2.71|1.91|2.71|1.91|2.62|1.82|0
1761836100000|2025-10-30 14:55:00|2.69|1.89|2.66|1.86|2.72|1.92|2.65|1.85|0
1761836400000|2025-10-30 15:00:00|2.65|1.85|2.64|1.84|2.66|1.86|2.61|1.81|0
1761836700000|2025-10-30 15:05:00|2.63|1.83|2.64|1.84|2.65|1.85|2.61|1.81|0
1761837000000|2025-10-30 15:10:00|2.63|1.83|2.6|1.8|2.63|1.83|2.59|1.79|0
1761837300000|2025-10-30 15:15:00|2.61|1.81|2.6|1.8|2.62|1.82|2.59|1.79|0
1761837600000|2025-10-30 15:20:00|2.61|1.81|2.61|1.81|2.63|1.83|2.59|1.79|0
1761837900000|2025-10-30 15:25:00|2.62|1.82|2.61|1.81|2.62|1.82|2.59|1.79|0
1761838200000|2025-10-30 15:30:00|2.6|1.8|2.63|1.83|2.65|1.85|2.6|1.8|0
1761838500000|2025-10-30 15:35:00|2.62|1.82|2.66|1.86|2.67|1.87|2.62|1.82|0
1761838800000|2025-10-30 15:40:00|2.67|1.87|2.7|1.9|2.72|1.92|2.65|1.85|0
1761839100000|2025-10-30 15:45:00|2.69|1.89|2.71|1.91|2.73|1.93|2.68|1.88|0
1761839400000|2025-10-30 15:50:00|2.72|1.92|2.71|1.91|2.75|1.95|2.71|1.91|0
1761839700000|2025-10-30 15:55:00|2.7|1.9|2.76|1.96|2.77|1.97|2.69|1.89|0
1761840000000|2025-10-30 16:00:00|2.75|1.95|2.73|1.93|2.76|1.96|2.72|1.92|0
1761840300000|2025-10-30 16:05:00|2.74|1.94|2.68|1.88|2.74|1.94|2.67|1.87|0
1761840600000|2025-10-30 16:10:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1761840900000|2025-10-30 16:15:00|2.69|1.89|2.67|1.87|2.69|1.89|2.65|1.85|0
1761841200000|2025-10-30 16:20:00|2.65|1.85|2.65|1.85|2.67|1.87|2.65|1.85|0
1761841500000|2025-10-30 16:25:00|2.66|1.86|2.64|1.84|2.67|1.87|2.63|1.83|0
1761841800000|2025-10-30 16:30:00|2.63|1.83|2.64|1.84|2.65|1.85|2.63|1.83|0
1761842100000|2025-10-30 16:35:00|2.63|1.83|2.66|1.86|2.67|1.87|2.63|1.83|0
1761842400000|2025-10-30 16:40:00|2.67|1.87|2.63|1.83|2.67|1.87|2.62|1.82|0
1761842700000|2025-10-30 16:45:00|2.62|1.82|2.57|1.77|2.64|1.84|2.57|1.77|0
1761843000000|2025-10-30 16:50:00|2.58|1.78|2.6|1.8|2.62|1.82|2.56|1.76|0
1761843300000|2025-10-30 16:55:00|2.61|1.81|2.61|1.81|2.62|1.82|2.58|1.78|0
1761843600000|2025-10-30 17:00:00|2.62|1.82|2.61|1.81|2.62|1.82|2.6|1.8|0
1761843900000|2025-10-30 17:05:00|2.62|1.82|2.63|1.83|2.64|1.84|2.6|1.8|0
1761844200000|2025-10-30 17:10:00|2.64|1.84|2.61|1.81|2.64|1.84|2.6|1.8|0
1761844500000|2025-10-30 17:15:00|2.6|1.8|2.61|1.81|2.64|1.84|2.6|1.8|0
1761844800000|2025-10-30 17:20:00|2.6|1.8|2.58|1.78|2.62|1.82|2.57|1.77|0
1761845100000|2025-10-30 17:25:00|2.57|1.77|2.58|1.78|2.59|1.79|2.55|1.75|0
1761845400000|2025-10-30 17:30:00|2.59|1.79|2.6|1.8|2.61|1.81|2.58|1.78|0
1761845700000|2025-10-30 17:35:00|2.61|1.81|2.6|1.8|2.62|1.82|2.59|1.79|0
1761846000000|2025-10-30 17:40:00|2.61|1.81|2.6|1.8|2.62|1.82|2.6|1.8|0
1761846300000|2025-10-30 17:45:00|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1761846600000|2025-10-30 17:50:00|2.56|1.76|2.56|1.76|2.6|1.8|2.53|1.73|0
1761846900000|2025-10-30 17:55:00|2.55|1.75|2.54|1.74|2.56|1.76|2.54|1.74|0
1761847200000|2025-10-30 18:00:00|2.55|1.75|2.61|1.81|2.61|1.81|2.55|1.75|0
1761847500000|2025-10-30 18:05:00|2.62|1.82|2.63|1.83|2.66|1.86|2.6|1.8|0
1761847800000|2025-10-30 18:10:00|2.64|1.84|2.7|1.9|2.71|1.91|2.6|1.8|0
1761848100000|2025-10-30 18:15:00|2.71|1.91|2.68|1.88|2.72|1.92|2.67|1.87|0
1761848400000|2025-10-30 18:20:00|2.67|1.87|2.69|1.89|2.7|1.9|2.67|1.87|0
1761848700000|2025-10-30 18:25:00|2.68|1.88|2.66|1.86|2.69|1.89|2.65|1.85|0
1761849000000|2025-10-30 18:30:00|2.65|1.85|2.66|1.86|2.67|1.87|2.6|1.8|0
1761849300000|2025-10-30 18:35:00|2.65|1.85|2.71|1.91|2.72|1.92|2.65|1.85|0
1761849600000|2025-10-30 18:40:00|2.7|1.9|2.7|1.9|2.72|1.92|2.69|1.89|0
1761849900000|2025-10-30 18:45:00|2.71|1.91|2.66|1.86|2.71|1.91|2.63|1.83|0
1761850200000|2025-10-30 18:50:00|2.67|1.87|2.63|1.83|2.67|1.87|2.63|1.83|0
1761850500000|2025-10-30 18:55:00|2.64|1.84|2.68|1.88|2.69|1.89|2.62|1.82|0
1761850800000|2025-10-30 19:00:00|2.69|1.89|2.71|1.91|2.72|1.92|2.67|1.87|0
1761851100000|2025-10-30 19:05:00|2.72|1.92|2.71|1.91|2.76|1.96|2.7|1.9|0
1761851400000|2025-10-30 19:10:00|2.72|1.92|2.71|1.91|2.76|1.96|2.7|1.9|0
1761851700000|2025-10-30 19:15:00|2.73|1.93|2.75|1.95|2.79|1.99|2.72|1.92|0
1761852000000|2025-10-30 19:20:00|2.76|1.96|2.85|2.05|2.88|2.08|2.76|1.96|0
1761852300000|2025-10-30 19:25:00|2.86|2.06|2.78|1.98|2.86|2.06|2.78|1.98|0
1761852600000|2025-10-30 19:30:00|2.77|1.97|2.81|2.01|2.81|2.01|2.77|1.97|0
1761852900000|2025-10-30 19:35:00|2.82|2.02|2.84|2.04|2.84|2.04|2.81|2.01|0
1761853200000|2025-10-30 19:40:00|2.85|2.05|2.84|2.04|2.85|2.05|2.81|2.01|0
1761853500000|2025-10-30 19:45:00|2.83|2.03|2.83|2.03|2.86|2.06|2.81|2.01|0
1761853800000|2025-10-30 19:50:00|2.81|2.01|2.89|2.09|2.9|2.1|2.8|2|0
1761854100000|2025-10-30 19:55:00|2.9|2.1|2.9|2.1|2.92|2.12|2.86|2.06|0
1761854400000|2025-10-30 20:00:00|2.91|2.11|2.7|1.9|2.92|2.12|2.7|1.9|0
1761854700000|2025-10-30 20:05:00|2.71|1.91|2.72|1.92|2.74|1.94|2.68|1.88|0
1761855000000|2025-10-30 20:10:00|2.73|1.93|2.73|1.93|2.74|1.94|2.7|1.9|0
1761855300000|2025-10-30 20:15:00|2.71|1.91|2.67|1.87|2.71|1.91|2.67|1.87|0
1761855600000|2025-10-30 20:20:00|2.68|1.88|2.69|1.89|2.69|1.89|2.67|1.87|0
1761855900000|2025-10-30 20:25:00|2.7|1.9|2.7|1.9|2.71|1.91|2.69|1.89|0
1761856200000|2025-10-30 20:30:00|2.77|1.97|2.68|1.88|2.85|2.05|2.62|1.82|0
1761856500000|2025-10-30 20:35:00|2.67|1.87|2.6|1.8|2.67|1.87|2.59|1.79|0
1761856800000|2025-10-30 20:40:00|2.59|1.79|2.58|1.78|2.61|1.81|2.58|1.78|0
1761857100000|2025-10-30 20:45:00|2.59|1.79|2.55|1.75|2.59|1.79|2.52|1.72|0
1761857400000|2025-10-30 20:50:00|2.54|1.74|2.57|1.77|2.58|1.78|2.54|1.74|0
1761857700000|2025-10-30 20:55:00|2.92|1.42|2.91|1.41|2.93|1.43|2.91|1.41|0
1761858300000|2025-10-30 21:05:00|2.9|1.4|2.9|1.4|2.9|1.4|2.9|1.4|0
1761858600000|2025-10-30 21:10:00|2.91|1.41|2.91|1.41|2.91|1.41|2.9|1.4|0
1761858900000|2025-10-30 21:15:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1761859200000|2025-10-30 21:20:00|2.91|1.41|2.91|1.41|2.91|1.41|2.9|1.4|0
1761859500000|2025-10-30 21:25:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1761859800000|2025-10-30 21:30:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1761860100000|2025-10-30 21:35:00|2.91|1.41|2.91|1.41|2.91|1.41|2.9|1.4|0
1761860400000|2025-10-30 21:40:00|2.9|1.4|2.9|1.4|2.9|1.4|2.9|1.4|0
1761860700000|2025-10-30 21:45:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1761861300000|2025-10-30 21:55:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1761861600000|2025-10-30 22:00:00|2.89|1.39|2.9|1.4|2.91|1.41|2.87|1.37|0
1761861900000|2025-10-30 22:05:00|2.89|1.39|2.9|1.4|2.91|1.41|2.89|1.39|0
1761862200000|2025-10-30 22:10:00|2.91|1.41|2.91|1.41|2.91|1.41|2.9|1.4|0
1761862500000|2025-10-30 22:15:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1761862800000|2025-10-30 22:20:00|2.89|1.39|2.89|1.39|2.91|1.41|2.89|1.39|0
1761863100000|2025-10-30 22:25:00|2.9|1.4|2.89|1.39|2.9|1.4|2.89|1.39|0
1761863400000|2025-10-30 22:30:00|2.88|1.38|2.9|1.4|2.9|1.4|2.88|1.38|0
1761863700000|2025-10-30 22:35:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1761864000000|2025-10-30 22:40:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1761864300000|2025-10-30 22:45:00|2.91|1.41|2.91|1.41|2.91|1.41|2.91|1.41|0
1761864600000|2025-10-30 22:50:00|2.92|1.42|2.91|1.41|2.92|1.42|2.9|1.4|0
1761864900000|2025-10-30 22:55:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1761865200000|2025-10-30 23:00:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1761865500000|2025-10-30 23:05:00|2.9|1.4|2.9|1.4|2.91|1.41|2.89|1.39|0
1761865800000|2025-10-30 23:10:00|2.89|1.39|2.9|1.4|2.91|1.41|2.89|1.39|0
1761866100000|2025-10-30 23:15:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1761866400000|2025-10-30 23:20:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1761866700000|2025-10-30 23:25:00|2.91|1.41|2.91|1.41|2.91|1.41|2.9|1.4|0
1761867000000|2025-10-30 23:30:00|2.9|1.4|2.92|1.42|2.92|1.42|2.9|1.4|0
1761867300000|2025-10-30 23:35:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1761867600000|2025-10-30 23:40:00|2.91|1.41|2.89|1.39|2.91|1.41|2.89|1.39|0
1761867900000|2025-10-30 23:45:00|2.9|1.4|2.89|1.39|2.9|1.4|2.88|1.38|0
1761868200000|2025-10-30 23:50:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1761868500000|2025-10-30 23:55:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1761868800000|2025-10-31 00:00:00|2.86|1.36|2.9|1.4|2.9|1.4|2.86|1.36|0
1761869100000|2025-10-31 00:05:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1761869400000|2025-10-31 00:10:00|2.91|1.41|2.89|1.39|2.91|1.41|2.89|1.39|0
1761869700000|2025-10-31 00:15:00|2.54|1.74|2.56|1.76|2.56|1.76|2.54|1.74|0
1761870000000|2025-10-31 00:20:00|2.55|1.75|2.53|1.73|2.56|1.76|2.52|1.72|0
1761870300000|2025-10-31 00:25:00|2.52|1.72|2.5|1.7|2.53|1.73|2.5|1.7|0
1761870600000|2025-10-31 00:30:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1761870900000|2025-10-31 00:35:00|2.52|1.72|2.51|1.71|2.52|1.72|2.5|1.7|0
1761871200000|2025-10-31 00:40:00|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1761871500000|2025-10-31 00:45:00|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1761871800000|2025-10-31 00:50:00|2.5|1.7|2.48|1.68|2.5|1.7|2.47|1.67|0
1761872100000|2025-10-31 00:55:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761872400000|2025-10-31 01:00:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761872700000|2025-10-31 01:05:00|2.5|1.7|2.5|1.7|2.5|1.7|2.5|1.7|0
1761873000000|2025-10-31 01:10:00|2.49|1.69|2.51|1.71|2.51|1.71|2.49|1.69|0
1761873300000|2025-10-31 01:15:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1761873600000|2025-10-31 01:20:00|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1761873900000|2025-10-31 01:25:00|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1761874200000|2025-10-31 01:30:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1761874500000|2025-10-31 01:35:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1761874800000|2025-10-31 01:40:00|2.51|1.71|2.48|1.68|2.51|1.71|2.48|1.68|0
1761875100000|2025-10-31 01:45:00|2.49|1.69|2.48|1.68|2.49|1.69|2.47|1.67|0
1761875700000|2025-10-31 01:55:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761876000000|2025-10-31 02:00:00|2.47|1.67|2.49|1.69|2.49|1.69|2.47|1.67|0
1761876300000|2025-10-31 02:05:00|2.48|1.68|2.48|1.68|2.49|1.69|2.47|1.67|0
1761876600000|2025-10-31 02:10:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761876900000|2025-10-31 02:15:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1761877200000|2025-10-31 02:20:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1761877500000|2025-10-31 02:25:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1761877800000|2025-10-31 02:30:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1761878100000|2025-10-31 02:35:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1761878400000|2025-10-31 02:40:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761878700000|2025-10-31 02:45:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761879000000|2025-10-31 02:50:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761879300000|2025-10-31 02:55:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761879600000|2025-10-31 03:00:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1761879900000|2025-10-31 03:05:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761880200000|2025-10-31 03:10:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761880500000|2025-10-31 03:15:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761880800000|2025-10-31 03:20:00|2.51|1.71|2.5|1.7|2.51|1.71|2.49|1.69|0
1761881100000|2025-10-31 03:25:00|2.51|1.71|2.5|1.7|2.51|1.71|2.49|1.69|0
1761881400000|2025-10-31 03:30:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761881700000|2025-10-31 03:35:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761882000000|2025-10-31 03:40:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1761882300000|2025-10-31 03:45:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761882600000|2025-10-31 03:50:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761882900000|2025-10-31 03:55:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761883200000|2025-10-31 04:00:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1761883500000|2025-10-31 04:05:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1761883800000|2025-10-31 04:10:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761884100000|2025-10-31 04:15:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761884400000|2025-10-31 04:20:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1761884700000|2025-10-31 04:25:00|2.43|1.63|2.42|1.62|2.45|1.65|2.42|1.62|0
1761885000000|2025-10-31 04:30:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1761885300000|2025-10-31 04:35:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1761885600000|2025-10-31 04:40:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1761885900000|2025-10-31 04:45:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1761886500000|2025-10-31 04:55:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1761886800000|2025-10-31 05:00:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1761887100000|2025-10-31 05:05:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1761887700000|2025-10-31 05:15:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1761888000000|2025-10-31 05:20:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1761888300000|2025-10-31 05:25:00|2.46|1.66|2.46|1.66|2.46|1.66|2.44|1.64|0
1761888600000|2025-10-31 05:30:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1761889500000|2025-10-31 05:45:00|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1761889800000|2025-10-31 05:50:00|2.49|1.69|2.47|1.67|2.49|1.69|2.47|1.67|0
1761890100000|2025-10-31 05:55:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1761890400000|2025-10-31 06:00:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1761890700000|2025-10-31 06:05:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1761891000000|2025-10-31 06:10:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761891300000|2025-10-31 06:15:00|2.47|1.67|2.47|1.67|2.49|1.69|2.47|1.67|0
1761891600000|2025-10-31 06:20:00|2.48|1.68|2.48|1.68|2.49|1.69|2.47|1.67|0
1761891900000|2025-10-31 06:25:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1761892200000|2025-10-31 06:30:00|2.48|1.68|2.48|1.68|2.48|1.68|2.45|1.65|0
1761892500000|2025-10-31 06:35:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1761892800000|2025-10-31 06:40:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1761893100000|2025-10-31 06:45:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1761893400000|2025-10-31 06:50:00|2.46|1.66|2.45|1.65|2.47|1.67|2.45|1.65|0
1761893700000|2025-10-31 06:55:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1761894000000|2025-10-31 07:00:00|2.46|1.66|2.48|1.68|2.48|1.68|2.46|1.66|0
1761894300000|2025-10-31 07:05:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761894600000|2025-10-31 07:10:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1761894900000|2025-10-31 07:15:00|2.47|1.67|2.46|1.66|2.47|1.67|2.45|1.65|0
1761895200000|2025-10-31 07:20:00|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1761895500000|2025-10-31 07:25:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1761895800000|2025-10-31 07:30:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1761896100000|2025-10-31 07:35:00|2.45|1.65|2.45|1.65|2.46|1.66|2.44|1.64|0
1761896400000|2025-10-31 07:40:00|2.43|1.63|2.41|1.61|2.43|1.63|2.4|1.6|0
1761896700000|2025-10-31 07:45:00|2.4|1.6|2.4|1.6|2.4|1.6|2.4|1.6|0
1761897000000|2025-10-31 07:50:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1761897300000|2025-10-31 07:55:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1761897600000|2025-10-31 08:00:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1761897900000|2025-10-31 08:05:00|2.41|1.61|2.4|1.6|2.42|1.62|2.4|1.6|0
1761898200000|2025-10-31 08:10:00|2.41|1.61|2.41|1.61|2.44|1.64|2.4|1.6|0
1761898500000|2025-10-31 08:15:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1761898800000|2025-10-31 08:20:00|2.44|1.64|2.43|1.63|2.44|1.64|2.42|1.62|0
1761899100000|2025-10-31 08:25:00|2.4|1.6|2.38|1.58|2.41|1.61|2.38|1.58|0
1761899400000|2025-10-31 08:30:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1761899700000|2025-10-31 08:35:00|2.37|1.57|2.41|1.61|2.42|1.62|2.37|1.57|0
1761900000000|2025-10-31 08:40:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1761900300000|2025-10-31 08:45:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1761900600000|2025-10-31 08:50:00|2.41|1.61|2.42|1.62|2.43|1.63|2.4|1.6|0
1761900900000|2025-10-31 08:55:00|2.43|1.63|2.38|1.58|2.43|1.63|2.38|1.58|0
1761901200000|2025-10-31 09:00:00|2.37|1.57|2.39|1.59|2.39|1.59|2.37|1.57|0
1761901500000|2025-10-31 09:05:00|2.38|1.58|2.43|1.63|2.43|1.63|2.37|1.57|0
1761901800000|2025-10-31 09:10:00|2.42|1.62|2.4|1.6|2.43|1.63|2.4|1.6|0
1761902100000|2025-10-31 09:15:00|2.41|1.61|2.38|1.58|2.41|1.61|2.38|1.58|0
1761902400000|2025-10-31 09:20:00|2.39|1.59|2.41|1.61|2.41|1.61|2.38|1.58|0
1761902700000|2025-10-31 09:25:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1761903000000|2025-10-31 09:30:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1761903300000|2025-10-31 09:35:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1761903600000|2025-10-31 09:40:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1761903900000|2025-10-31 09:45:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1761904200000|2025-10-31 09:50:00|2.4|1.6|2.38|1.58|2.41|1.61|2.35|1.55|0
1761904500000|2025-10-31 09:55:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1761904800000|2025-10-31 10:00:00|2.41|1.61|2.38|1.58|2.41|1.61|2.38|1.58|0
1761905700000|2025-10-31 10:15:00|2.39|1.59|2.43|1.63|2.43|1.63|2.39|1.59|0
1761906000000|2025-10-31 10:20:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1761906300000|2025-10-31 10:25:00|2.44|1.64|2.48|1.68|2.48|1.68|2.43|1.63|0
1761906600000|2025-10-31 10:30:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1761906900000|2025-10-31 10:35:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1761907200000|2025-10-31 10:40:00|2.46|1.66|2.43|1.63|2.46|1.66|2.43|1.63|0
1761907500000|2025-10-31 10:45:00|2.45|1.65|2.43|1.63|2.45|1.65|2.43|1.63|0
1761907800000|2025-10-31 10:50:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1761908100000|2025-10-31 10:55:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1761908400000|2025-10-31 11:00:00|2.44|1.64|2.44|1.64|2.46|1.66|2.43|1.63|0
1761908700000|2025-10-31 11:05:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1761909000000|2025-10-31 11:10:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1761909300000|2025-10-31 11:15:00|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1761909600000|2025-10-31 11:20:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1761909900000|2025-10-31 11:25:00|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1761910200000|2025-10-31 11:30:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1761910500000|2025-10-31 11:35:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1761910800000|2025-10-31 11:40:00|2.4|1.6|2.42|1.62|2.43|1.63|2.4|1.6|0
1761911100000|2025-10-31 11:45:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1761911400000|2025-10-31 11:50:00|2.42|1.62|2.38|1.58|2.42|1.62|2.38|1.58|0
1761911700000|2025-10-31 11:55:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1761912000000|2025-10-31 12:00:00|2.38|1.58|2.4|1.6|2.41|1.61|2.38|1.58|0
1761912300000|2025-10-31 12:05:00|2.41|1.61|2.38|1.58|2.41|1.61|2.38|1.58|0
1761912900000|2025-10-31 12:15:00|2.37|1.57|2.38|1.58|2.38|1.58|2.35|1.55|0
1761913200000|2025-10-31 12:20:00|2.39|1.59|2.38|1.58|2.39|1.59|2.37|1.57|0
1761913500000|2025-10-31 12:25:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1761913800000|2025-10-31 12:30:00|2.4|1.6|2.4|1.6|2.42|1.62|2.4|1.6|0
1761914100000|2025-10-31 12:35:00|2.41|1.61|2.42|1.62|2.44|1.64|2.4|1.6|0
1761914400000|2025-10-31 12:40:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1761914700000|2025-10-31 12:45:00|2.42|1.62|2.44|1.64|2.44|1.64|2.42|1.62|0
1761915000000|2025-10-31 12:50:00|2.43|1.63|2.41|1.61|2.44|1.64|2.4|1.6|0
1761915300000|2025-10-31 12:55:00|2.42|1.62|2.4|1.6|2.42|1.62|2.4|1.6|0
1761915600000|2025-10-31 13:00:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1761915900000|2025-10-31 13:05:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1761916200000|2025-10-31 13:10:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1761916500000|2025-10-31 13:15:00|2.4|1.6|2.41|1.61|2.42|1.62|2.4|1.6|0
1761916800000|2025-10-31 13:20:00|2.4|1.6|2.76|1.26|2.76|1.62|2.4|1.26|0
1761917100000|2025-10-31 13:25:00|2.75|1.25|2.76|1.26|2.77|1.27|2.75|1.25|0
1761917400000|2025-10-31 13:30:00|2.42|1.62|2.45|1.65|2.46|1.66|2.4|1.6|0
1761917700000|2025-10-31 13:35:00|2.44|1.64|2.41|1.61|2.46|1.66|2.4|1.6|0
1761918000000|2025-10-31 13:40:00|2.45|1.65|2.53|1.73|2.54|1.74|2.45|1.65|0
1761918300000|2025-10-31 13:45:00|2.52|1.72|2.53|1.73|2.57|1.77|2.5|1.7|0
1761918600000|2025-10-31 13:50:00|2.52|1.72|2.58|1.78|2.58|1.78|2.46|1.66|0
1761918900000|2025-10-31 13:55:00|2.59|1.79|2.56|1.76|2.59|1.79|2.54|1.74|0
1761919200000|2025-10-31 14:00:00|2.55|1.75|2.59|1.79|2.6|1.8|2.54|1.74|0
1761919500000|2025-10-31 14:05:00|2.58|1.78|2.61|1.81|2.64|1.84|2.56|1.76|0
1761919800000|2025-10-31 14:10:00|2.62|1.82|2.64|1.84|2.64|1.84|2.59|1.79|0
1761920100000|2025-10-31 14:15:00|2.63|1.83|2.6|1.8|2.63|1.83|2.59|1.79|0
1761920400000|2025-10-31 14:20:00|2.61|1.81|2.63|1.83|2.7|1.9|2.6|1.8|0
1761920700000|2025-10-31 14:25:00|2.62|1.82|2.62|1.82|2.63|1.83|2.6|1.8|0
1761921000000|2025-10-31 14:30:00|2.63|1.83|2.63|1.83|2.64|1.84|2.6|1.8|0
1761921300000|2025-10-31 14:35:00|2.64|1.84|2.61|1.81|2.64|1.84|2.59|1.79|0
1761921600000|2025-10-31 14:40:00|2.62|1.82|2.56|1.76|2.63|1.83|2.55|1.75|0
1761921900000|2025-10-31 14:45:00|2.55|1.75|2.64|1.84|2.64|1.84|2.54|1.74|0
1761922200000|2025-10-31 14:50:00|2.63|1.83|2.63|1.83|2.64|1.84|2.62|1.82|0
1761922500000|2025-10-31 14:55:00|2.62|1.82|2.63|1.83|2.64|1.84|2.61|1.81|0
1761922800000|2025-10-31 15:00:00|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1761923100000|2025-10-31 15:05:00|2.62|1.82|2.68|1.88|2.68|1.88|2.62|1.82|0
1761923400000|2025-10-31 15:10:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1761923700000|2025-10-31 15:15:00|2.67|1.87|2.67|1.87|2.69|1.89|2.67|1.87|0
1761924000000|2025-10-31 15:20:00|2.68|1.88|2.68|1.88|2.69|1.89|2.67|1.87|0
1761924300000|2025-10-31 15:25:00|2.69|1.89|2.73|1.93|2.74|1.94|2.68|1.88|0
1761924600000|2025-10-31 15:30:00|2.74|1.94|2.72|1.92|2.74|1.94|2.72|1.92|0
1761924900000|2025-10-31 15:35:00|2.73|1.93|2.78|1.98|2.79|1.99|2.73|1.93|0
1761925200000|2025-10-31 15:40:00|2.79|1.99|2.85|2.05|2.87|2.07|2.78|1.98|0
1761925500000|2025-10-31 15:45:00|2.84|2.04|2.87|2.07|2.94|2.14|2.79|1.99|0
1761925800000|2025-10-31 15:50:00|2.88|2.08|2.89|2.09|2.9|2.1|2.84|2.04|0
1761926100000|2025-10-31 15:55:00|2.88|2.08|2.88|2.08|2.94|2.14|2.86|2.06|0
1761926400000|2025-10-31 16:00:00|2.9|2.1|2.91|2.11|2.96|2.16|2.9|2.1|0
1761926700000|2025-10-31 16:05:00|2.9|2.1|2.94|2.14|2.94|2.14|2.88|2.08|0
1761927000000|2025-10-31 16:10:00|2.93|2.13|2.93|2.13|2.97|2.17|2.92|2.12|0
1761927300000|2025-10-31 16:15:00|2.94|2.14|3.01|2.21|3.02|2.22|2.93|2.13|0
1761927600000|2025-10-31 16:20:00|3.03|2.23|2.93|2.13|3.04|2.24|2.93|2.13|0
1761927900000|2025-10-31 16:25:00|2.92|2.12|2.86|2.06|2.94|2.14|2.84|2.04|0
1761928200000|2025-10-31 16:30:00|2.85|2.05|2.84|2.04|2.86|2.06|2.8|2|0
1761928500000|2025-10-31 16:35:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1761928800000|2025-10-31 16:40:00|2.84|2.04|2.93|2.13|2.94|2.14|2.83|2.03|0
1761929100000|2025-10-31 16:45:00|2.94|2.14|2.96|2.16|2.97|2.17|2.9|2.1|0
1761929400000|2025-10-31 16:50:00|2.97|2.17|2.99|2.19|2.99|2.19|2.95|2.15|0
1761929700000|2025-10-31 16:55:00|3|2.2|3.06|2.26|3.09|2.29|2.98|2.18|0
1761930000000|2025-10-31 17:00:00|3.07|2.27|3.08|2.28|3.1|2.3|3.02|2.22|0
1761930300000|2025-10-31 17:05:00|3.07|2.27|3.08|2.28|3.13|2.33|3.07|2.27|0
1761930600000|2025-10-31 17:10:00|3.06|2.26|3.12|2.32|3.15|2.35|3.05|2.25|0
1761930900000|2025-10-31 17:15:00|3.13|2.33|3.2|2.4|3.21|2.41|3.12|2.32|0
1761931200000|2025-10-31 17:20:00|3.21|2.41|3.23|2.43|3.29|2.49|3.21|2.41|0
1761931500000|2025-10-31 17:25:00|3.22|2.42|3.13|2.33|3.23|2.43|3.13|2.33|0
1761931800000|2025-10-31 17:30:00|3.14|2.34|3.16|2.36|3.17|2.37|3.07|2.27|0
1761932100000|2025-10-31 17:35:00|3.15|2.35|3.18|2.38|3.24|2.44|3.13|2.33|0
1761932400000|2025-10-31 17:40:00|3.17|2.37|3.13|2.33|3.19|2.39|3.12|2.32|0
1761932700000|2025-10-31 17:45:00|3.12|2.32|3.03|2.23|3.12|2.32|3.03|2.23|0
1761933000000|2025-10-31 17:50:00|3.02|2.22|3.05|2.25|3.06|2.26|3.02|2.22|0
1761933300000|2025-10-31 17:55:00|3.06|2.26|3.09|2.29|3.09|2.29|3.05|2.25|0
1761933600000|2025-10-31 18:00:00|3.08|2.28|3|2.2|3.09|2.29|3|2.2|0
1761933900000|2025-10-31 18:05:00|3.01|2.21|2.99|2.19|3.01|2.21|2.96|2.16|0
1761934200000|2025-10-31 18:10:00|2.98|2.18|2.93|2.13|2.99|2.19|2.93|2.13|0
1761934500000|2025-10-31 18:15:00|2.94|2.14|2.96|2.16|2.98|2.18|2.94|2.14|0
1761934800000|2025-10-31 18:20:00|2.95|2.15|2.93|2.13|2.96|2.16|2.91|2.11|0
1761935100000|2025-10-31 18:25:00|2.94|2.14|2.93|2.13|2.94|2.14|2.91|2.11|0
1761935400000|2025-10-31 18:30:00|2.94|2.14|2.93|2.13|2.94|2.14|2.91|2.11|0
1761935700000|2025-10-31 18:35:00|2.94|2.14|2.93|2.13|2.94|2.14|2.9|2.1|0
1761936000000|2025-10-31 18:40:00|2.91|2.11|2.86|2.06|2.93|2.13|2.83|2.03|0
1761936300000|2025-10-31 18:45:00|2.85|2.05|2.84|2.04|2.89|2.09|2.83|2.03|0
1761936600000|2025-10-31 18:50:00|2.87|2.07|2.91|2.11|2.92|2.12|2.87|2.07|0
1761936900000|2025-10-31 18:55:00|2.9|2.1|2.85|2.05|2.93|2.13|2.85|2.05|0
1761937200000|2025-10-31 19:00:00|2.86|2.06|2.86|2.06|2.88|2.08|2.82|2.02|0
1761937500000|2025-10-31 19:05:00|2.85|2.05|2.83|2.03|2.86|2.06|2.82|2.02|0
1761937800000|2025-10-31 19:10:00|2.82|2.02|2.81|2.01|2.84|2.04|2.8|2|0
1761938100000|2025-10-31 19:15:00|2.8|2|2.78|1.98|2.86|2.06|2.77|1.97|0
1761938400000|2025-10-31 19:20:00|2.77|1.97|2.75|1.95|2.79|1.99|2.75|1.95|0
1761938700000|2025-10-31 19:25:00|2.76|1.96|2.73|1.93|2.76|1.96|2.71|1.91|0
1761939000000|2025-10-31 19:30:00|2.74|1.94|2.67|1.87|2.74|1.94|2.65|1.85|0
1761939300000|2025-10-31 19:35:00|2.68|1.88|2.7|1.9|2.7|1.9|2.65|1.85|0
1761939600000|2025-10-31 19:40:00|2.68|1.88|2.71|1.91|2.71|1.91|2.67|1.87|0
1761939900000|2025-10-31 19:45:00|2.7|1.9|2.77|1.97|2.77|1.97|2.7|1.9|0
1761940200000|2025-10-31 19:50:00|2.75|1.95|2.7|1.9|2.76|1.96|2.67|1.87|0
1761940500000|2025-10-31 19:55:00|2.71|1.91|2.74|1.94|2.77|1.97|2.67|1.87|0
1761940800000|2025-10-31 20:00:00|2.75|1.95|2.78|1.98|2.81|2.01|2.71|1.91|0
1761941100000|2025-10-31 20:05:00|2.77|1.97|2.78|1.98|2.8|2|2.77|1.97|0
1761941400000|2025-10-31 20:10:00|2.77|1.97|2.79|1.99|2.79|1.99|2.75|1.95|0
1762132500000|2025-11-03 01:15:00|2.61|1.81|2.61|1.81|2.61|1.81|2.61|1.81|0
1762132800000|2025-11-03 01:20:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1762133100000|2025-11-03 01:25:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762133400000|2025-11-03 01:30:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1762133700000|2025-11-03 01:35:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1762134000000|2025-11-03 01:40:00|2.61|1.81|2.6|1.8|2.61|1.81|2.59|1.79|0
1762134300000|2025-11-03 01:45:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762134600000|2025-11-03 01:50:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1762134900000|2025-11-03 01:55:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1762135200000|2025-11-03 02:00:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762135500000|2025-11-03 02:05:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762135800000|2025-11-03 02:10:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762136100000|2025-11-03 02:15:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762136400000|2025-11-03 02:20:00|2.65|1.85|2.61|1.81|2.65|1.85|2.59|1.79|0
1762136700000|2025-11-03 02:25:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1762137000000|2025-11-03 02:30:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1762137300000|2025-11-03 02:35:00|2.6|1.8|2.63|1.83|2.63|1.83|2.6|1.8|0
1762137600000|2025-11-03 02:40:00|2.62|1.82|2.62|1.82|2.63|1.83|2.62|1.82|0
1762137900000|2025-11-03 02:45:00|2.63|1.83|2.63|1.83|2.66|1.86|2.62|1.82|0
1762138200000|2025-11-03 02:50:00|2.62|1.82|2.63|1.83|2.63|1.83|2.62|1.82|0
1762138500000|2025-11-03 02:55:00|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1762138800000|2025-11-03 03:00:00|2.62|1.82|2.66|1.86|2.66|1.86|2.62|1.82|0
1762139100000|2025-11-03 03:05:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1762139400000|2025-11-03 03:10:00|2.66|1.86|2.66|1.86|2.67|1.87|2.65|1.85|0
1762139700000|2025-11-03 03:15:00|2.65|1.85|2.66|1.86|2.66|1.86|2.64|1.84|0
1762140000000|2025-11-03 03:20:00|2.65|1.85|2.67|1.87|2.68|1.88|2.65|1.85|0
1762140300000|2025-11-03 03:25:00|2.68|1.88|2.67|1.87|2.68|1.88|2.67|1.87|0
1762140600000|2025-11-03 03:30:00|2.68|1.88|2.68|1.88|2.68|1.88|2.67|1.87|0
1762140900000|2025-11-03 03:35:00|2.67|1.87|2.67|1.87|2.68|1.88|2.67|1.87|0
1762141200000|2025-11-03 03:40:00|2.68|1.88|2.68|1.88|2.68|1.88|2.68|1.88|0
1762141500000|2025-11-03 03:45:00|2.69|1.89|2.68|1.88|2.69|1.89|2.68|1.88|0
1762141800000|2025-11-03 03:50:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762142100000|2025-11-03 03:55:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762142400000|2025-11-03 04:00:00|2.69|1.89|2.65|1.85|2.69|1.89|2.65|1.85|0
1762142700000|2025-11-03 04:05:00|2.64|1.84|2.65|1.85|2.66|1.86|2.64|1.84|0
1762143000000|2025-11-03 04:10:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1762143300000|2025-11-03 04:15:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1762143600000|2025-11-03 04:20:00|2.66|1.86|2.65|1.85|2.66|1.86|2.64|1.84|0
1762143900000|2025-11-03 04:25:00|2.63|1.83|2.64|1.84|2.64|1.84|2.63|1.83|0
1762144200000|2025-11-03 04:30:00|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1762144800000|2025-11-03 04:40:00|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1762145100000|2025-11-03 04:45:00|2.62|1.82|2.62|1.82|2.62|1.82|2.62|1.82|0
1762145400000|2025-11-03 04:50:00|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1762146000000|2025-11-03 05:00:00|2.62|1.82|2.63|1.83|2.63|1.83|2.62|1.82|0
1762146600000|2025-11-03 05:10:00|2.62|1.82|2.63|1.83|2.63|1.83|2.62|1.82|0
1762146900000|2025-11-03 05:15:00|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1762147200000|2025-11-03 05:20:00|2.64|1.84|2.62|1.82|2.64|1.84|2.62|1.82|0
1762147500000|2025-11-03 05:25:00|2.63|1.83|2.65|1.85|2.65|1.85|2.63|1.83|0
1762147800000|2025-11-03 05:30:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1762148100000|2025-11-03 05:35:00|2.64|1.84|2.65|1.85|2.65|1.85|2.64|1.84|0
1762148400000|2025-11-03 05:40:00|2.66|1.86|2.65|1.85|2.66|1.86|2.64|1.84|0
1762148700000|2025-11-03 05:45:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1762149000000|2025-11-03 05:50:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1762149300000|2025-11-03 05:55:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1762149600000|2025-11-03 06:00:00|2.64|1.84|2.64|1.84|2.66|1.86|2.64|1.84|0
1762149900000|2025-11-03 06:05:00|2.65|1.85|2.65|1.85|2.66|1.86|2.64|1.84|0
1762150200000|2025-11-03 06:10:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1762150500000|2025-11-03 06:15:00|2.65|1.85|2.65|1.85|2.66|1.86|2.64|1.84|0
1762150800000|2025-11-03 06:20:00|2.66|1.86|2.66|1.86|2.67|1.87|2.65|1.85|0
1762151100000|2025-11-03 06:25:00|2.65|1.85|2.68|1.88|2.69|1.89|2.65|1.85|0
1762151400000|2025-11-03 06:30:00|2.69|1.89|2.67|1.87|2.71|1.91|2.67|1.87|0
1762151700000|2025-11-03 06:35:00|2.68|1.88|2.68|1.88|2.68|1.88|2.67|1.87|0
1762152000000|2025-11-03 06:40:00|2.69|1.89|2.69|1.89|2.69|1.89|2.69|1.89|0
1762152300000|2025-11-03 06:45:00|2.68|1.88|2.68|1.88|2.71|1.91|2.68|1.88|0
1762152600000|2025-11-03 06:50:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1762153200000|2025-11-03 07:00:00|2.69|1.89|2.68|1.88|2.7|1.9|2.67|1.87|0
1762153500000|2025-11-03 07:05:00|2.69|1.89|2.7|1.9|2.71|1.91|2.68|1.88|0
1762153800000|2025-11-03 07:10:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762154100000|2025-11-03 07:15:00|2.71|1.91|2.71|1.91|2.71|1.91|2.69|1.89|0
1762154400000|2025-11-03 07:20:00|2.7|1.9|2.7|1.9|2.72|1.92|2.69|1.89|0
1762154700000|2025-11-03 07:25:00|2.69|1.89|2.7|1.9|2.71|1.91|2.69|1.89|0
1762155000000|2025-11-03 07:30:00|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1762155300000|2025-11-03 07:35:00|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1762155600000|2025-11-03 07:40:00|2.73|1.93|2.74|1.94|2.74|1.94|2.73|1.93|0
1762155900000|2025-11-03 07:45:00|2.73|1.93|2.72|1.92|2.74|1.94|2.72|1.92|0
1762156200000|2025-11-03 07:50:00|2.73|1.93|2.71|1.91|2.73|1.93|2.71|1.91|0
1762156500000|2025-11-03 07:55:00|2.7|1.9|2.7|1.9|2.71|1.91|2.7|1.9|0
1762156800000|2025-11-03 08:00:00|2.71|1.91|2.7|1.9|2.71|1.91|2.69|1.89|0
1762157100000|2025-11-03 08:05:00|2.71|1.91|2.68|1.88|2.71|1.91|2.67|1.87|0
1762157400000|2025-11-03 08:10:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1762157700000|2025-11-03 08:15:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1762158000000|2025-11-03 08:20:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1762158300000|2025-11-03 08:25:00|2.67|1.87|2.66|1.86|2.68|1.88|2.65|1.85|0
1762158600000|2025-11-03 08:30:00|2.65|1.85|2.66|1.86|2.68|1.88|2.65|1.85|0
1762158900000|2025-11-03 08:35:00|2.65|1.85|2.66|1.86|2.68|1.88|2.65|1.85|0
1762159200000|2025-11-03 08:40:00|2.65|1.85|2.65|1.85|2.66|1.86|2.64|1.84|0
1762159500000|2025-11-03 08:45:00|2.63|1.83|2.58|1.78|2.63|1.83|2.58|1.78|0
1762159800000|2025-11-03 08:50:00|2.59|1.79|2.63|1.83|2.63|1.83|2.57|1.77|0
1762160100000|2025-11-03 08:55:00|2.62|1.82|2.58|1.78|2.64|1.84|2.58|1.78|0
1762160400000|2025-11-03 09:00:00|2.53|1.73|2.55|1.75|2.58|1.78|2.52|1.72|0
1762160700000|2025-11-03 09:05:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1762161000000|2025-11-03 09:10:00|2.53|1.73|2.52|1.72|2.53|1.73|2.5|1.7|0
1762161300000|2025-11-03 09:15:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1762161600000|2025-11-03 09:20:00|2.53|1.73|2.48|1.68|2.53|1.73|2.48|1.68|0
1762161900000|2025-11-03 09:25:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1762162200000|2025-11-03 09:30:00|2.44|1.64|2.49|1.69|2.49|1.69|2.44|1.64|0
1762162500000|2025-11-03 09:35:00|2.48|1.68|2.48|1.68|2.49|1.69|2.47|1.67|0
1762162800000|2025-11-03 09:40:00|2.47|1.67|2.46|1.66|2.48|1.68|2.45|1.65|0
1762163100000|2025-11-03 09:45:00|2.45|1.65|2.46|1.66|2.49|1.69|2.45|1.65|0
1762163400000|2025-11-03 09:50:00|2.45|1.65|2.48|1.68|2.51|1.71|2.45|1.65|0
1762163700000|2025-11-03 09:55:00|2.49|1.69|2.5|1.7|2.51|1.71|2.48|1.68|0
1762164000000|2025-11-03 10:00:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1762164300000|2025-11-03 10:05:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1762164600000|2025-11-03 10:10:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1762164900000|2025-11-03 10:15:00|2.5|1.7|2.48|1.68|2.51|1.71|2.48|1.68|0
1762165200000|2025-11-03 10:20:00|2.47|1.67|2.48|1.68|2.49|1.69|2.47|1.67|0
1762165500000|2025-11-03 10:25:00|2.49|1.69|2.48|1.68|2.49|1.69|2.47|1.67|0
1762165800000|2025-11-03 10:30:00|2.49|1.69|2.48|1.68|2.49|1.69|2.48|1.68|0
1762166100000|2025-11-03 10:35:00|2.46|1.66|2.48|1.68|2.48|1.68|2.43|1.63|0
1762166400000|2025-11-03 10:40:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1762166700000|2025-11-03 10:45:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1762167000000|2025-11-03 10:50:00|2.44|1.64|2.43|1.63|2.45|1.65|2.43|1.63|0
1762167300000|2025-11-03 10:55:00|2.44|1.64|2.45|1.65|2.47|1.67|2.43|1.63|0
1762167600000|2025-11-03 11:00:00|2.44|1.64|2.48|1.68|2.53|1.73|2.44|1.64|0
1762167900000|2025-11-03 11:05:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1762168200000|2025-11-03 11:10:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1762168500000|2025-11-03 11:15:00|2.45|1.65|2.45|1.65|2.45|1.65|2.45|1.65|0
1762168800000|2025-11-03 11:20:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1762169100000|2025-11-03 11:25:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1762169400000|2025-11-03 11:30:00|2.44|1.64|2.46|1.66|2.46|1.66|2.44|1.64|0
1762169700000|2025-11-03 11:35:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1762170000000|2025-11-03 11:40:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1762170300000|2025-11-03 11:45:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1762170600000|2025-11-03 11:50:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1762170900000|2025-11-03 11:55:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1762171200000|2025-11-03 12:00:00|2.46|1.66|2.45|1.65|2.46|1.66|2.45|1.65|0
1762171500000|2025-11-03 12:05:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1762171800000|2025-11-03 12:10:00|2.45|1.65|2.43|1.63|2.46|1.66|2.43|1.63|0
1762172100000|2025-11-03 12:15:00|2.44|1.64|2.43|1.63|2.44|1.64|2.42|1.62|0
1762172400000|2025-11-03 12:20:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1762172700000|2025-11-03 12:25:00|2.44|1.64|2.44|1.64|2.44|1.64|2.43|1.63|0
1762173000000|2025-11-03 12:30:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1762173300000|2025-11-03 12:35:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1762173600000|2025-11-03 12:40:00|2.42|1.62|2.44|1.64|2.44|1.64|2.42|1.62|0
1762173900000|2025-11-03 12:45:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1762174200000|2025-11-03 12:50:00|2.42|1.62|2.43|1.63|2.44|1.64|2.42|1.62|0
1762174500000|2025-11-03 12:55:00|2.44|1.64|2.43|1.63|2.44|1.64|2.43|1.63|0
1762174800000|2025-11-03 13:00:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1762175100000|2025-11-03 13:05:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1762175400000|2025-11-03 13:10:00|2.45|1.65|2.44|1.64|2.48|1.68|2.42|1.62|0
1762175700000|2025-11-03 13:15:00|2.43|1.63|2.46|1.66|2.46|1.66|2.43|1.63|0
1762176000000|2025-11-03 13:20:00|2.45|1.65|2.45|1.65|2.46|1.66|2.44|1.64|0
1762176300000|2025-11-03 13:25:00|2.46|1.66|2.45|1.65|2.47|1.67|2.45|1.65|0
1762176600000|2025-11-03 13:30:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1762176900000|2025-11-03 13:35:00|2.46|1.66|2.45|1.65|2.46|1.66|2.43|1.63|0
1762177200000|2025-11-03 13:40:00|2.46|1.66|2.43|1.63|2.46|1.66|2.42|1.62|0
1762177500000|2025-11-03 13:45:00|2.44|1.64|2.43|1.63|2.44|1.64|2.42|1.62|0
1762177800000|2025-11-03 13:50:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762178100000|2025-11-03 13:55:00|2.42|1.62|2.43|1.63|2.44|1.64|2.42|1.62|0
1762178400000|2025-11-03 14:00:00|2.45|1.65|2.42|1.62|2.46|1.66|2.42|1.62|0
1762178700000|2025-11-03 14:05:00|2.43|1.63|2.42|1.62|2.44|1.64|2.42|1.62|0
1762179000000|2025-11-03 14:10:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1762179300000|2025-11-03 14:15:00|2.44|1.64|2.43|1.63|2.44|1.64|2.42|1.62|0
1762179600000|2025-11-03 14:20:00|2.42|1.62|2.78|1.28|2.78|1.63|2.42|1.28|0
1762179900000|2025-11-03 14:25:00|2.79|1.29|2.78|1.28|2.8|1.3|2.77|1.27|0
1762180200000|2025-11-03 14:30:00|2.43|1.63|2.43|1.63|2.44|1.64|2.39|1.59|0
1762180500000|2025-11-03 14:35:00|2.44|1.64|2.49|1.69|2.49|1.69|2.43|1.63|0
1762180800000|2025-11-03 14:40:00|2.5|1.7|2.58|1.78|2.59|1.79|2.5|1.7|0
1762181100000|2025-11-03 14:45:00|2.57|1.77|2.61|1.81|2.61|1.81|2.56|1.76|0
1762181400000|2025-11-03 14:50:00|2.62|1.82|2.66|1.86|2.67|1.87|2.6|1.8|0
1762181700000|2025-11-03 14:55:00|2.68|1.88|2.7|1.9|2.71|1.91|2.65|1.85|0
1762182000000|2025-11-03 15:00:00|2.71|1.91|2.71|1.91|2.74|1.94|2.68|1.88|0
1762182300000|2025-11-03 15:05:00|2.72|1.92|2.7|1.9|2.8|2|2.7|1.9|0
1762182600000|2025-11-03 15:10:00|2.71|1.91|2.73|1.93|2.74|1.94|2.68|1.88|0
1762182900000|2025-11-03 15:15:00|2.74|1.94|2.77|1.97|2.84|2.04|2.73|1.93|0
1762183200000|2025-11-03 15:20:00|2.78|1.98|2.84|2.04|2.84|2.04|2.77|1.97|0
1762183500000|2025-11-03 15:25:00|2.86|2.06|2.95|2.15|2.97|2.17|2.84|2.04|0
1762183800000|2025-11-03 15:30:00|2.96|2.16|2.96|2.16|2.99|2.19|2.94|2.14|0
1762184100000|2025-11-03 15:35:00|2.93|2.13|2.88|2.08|2.95|2.15|2.87|2.07|0
1762184400000|2025-11-03 15:40:00|2.87|2.07|2.83|2.03|2.88|2.08|2.83|2.03|0
1762184700000|2025-11-03 15:45:00|2.82|2.02|2.86|2.06|2.89|2.09|2.82|2.02|0
1762185000000|2025-11-03 15:50:00|2.85|2.05|2.79|1.99|2.86|2.06|2.78|1.98|0
1762185300000|2025-11-03 15:55:00|2.78|1.98|2.76|1.96|2.8|2|2.74|1.94|0
1762185600000|2025-11-03 16:00:00|2.75|1.95|2.79|1.99|2.79|1.99|2.75|1.95|0
1762185900000|2025-11-03 16:05:00|2.78|1.98|2.75|1.95|2.78|1.98|2.72|1.92|0
1762186200000|2025-11-03 16:10:00|2.73|1.93|2.74|1.94|2.79|1.99|2.72|1.92|0
1762186500000|2025-11-03 16:15:00|2.73|1.93|2.73|1.93|2.76|1.96|2.72|1.92|0
1762186800000|2025-11-03 16:20:00|2.74|1.94|2.74|1.94|2.76|1.96|2.72|1.92|0
1762187100000|2025-11-03 16:25:00|2.73|1.93|2.78|1.98|2.8|2|2.73|1.93|0
1762187400000|2025-11-03 16:30:00|2.79|1.99|2.71|1.91|2.79|1.99|2.68|1.88|0
1762187700000|2025-11-03 16:35:00|2.72|1.92|2.68|1.88|2.77|1.97|2.67|1.87|0
1762188000000|2025-11-03 16:40:00|2.67|1.87|2.68|1.88|2.7|1.9|2.67|1.87|0
1762188300000|2025-11-03 16:45:00|2.67|1.87|2.71|1.91|2.72|1.92|2.67|1.87|0
1762188600000|2025-11-03 16:50:00|2.72|1.92|2.68|1.88|2.72|1.92|2.67|1.87|0
1762188900000|2025-11-03 16:55:00|2.69|1.89|2.64|1.84|2.69|1.89|2.62|1.82|0
1762189200000|2025-11-03 17:00:00|2.65|1.85|2.64|1.84|2.67|1.87|2.63|1.83|0
1762189500000|2025-11-03 17:05:00|2.63|1.83|2.6|1.8|2.64|1.84|2.6|1.8|0
1762189800000|2025-11-03 17:10:00|2.61|1.81|2.55|1.75|2.61|1.81|2.55|1.75|0
1762190100000|2025-11-03 17:15:00|2.54|1.74|2.56|1.76|2.57|1.77|2.54|1.74|0
1762190400000|2025-11-03 17:20:00|2.55|1.75|2.56|1.76|2.57|1.77|2.55|1.75|0
1762190700000|2025-11-03 17:25:00|2.57|1.77|2.6|1.8|2.65|1.85|2.56|1.76|0
1762191000000|2025-11-03 17:30:00|2.59|1.79|2.56|1.76|2.61|1.81|2.55|1.75|0
1762191300000|2025-11-03 17:35:00|2.55|1.75|2.56|1.76|2.57|1.77|2.54|1.74|0
1762191600000|2025-11-03 17:40:00|2.55|1.75|2.58|1.78|2.58|1.78|2.55|1.75|0
1762191900000|2025-11-03 17:45:00|2.56|1.76|2.53|1.73|2.56|1.76|2.53|1.73|0
1762192200000|2025-11-03 17:50:00|2.52|1.72|2.53|1.73|2.56|1.76|2.52|1.72|0
1762192500000|2025-11-03 17:55:00|2.52|1.72|2.51|1.71|2.53|1.73|2.5|1.7|0
1762192800000|2025-11-03 18:00:00|2.5|1.7|2.5|1.7|2.54|1.74|2.5|1.7|0
1762193100000|2025-11-03 18:05:00|2.49|1.69|2.45|1.65|2.51|1.71|2.45|1.65|0
1762193400000|2025-11-03 18:10:00|2.46|1.66|2.43|1.63|2.46|1.66|2.43|1.63|0
1762193700000|2025-11-03 18:15:00|2.44|1.64|2.46|1.66|2.46|1.66|2.42|1.62|0
1762194000000|2025-11-03 18:20:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1762194300000|2025-11-03 18:25:00|2.46|1.66|2.46|1.66|2.47|1.67|2.44|1.64|0
1762194600000|2025-11-03 18:30:00|2.45|1.65|2.44|1.64|2.46|1.66|2.42|1.62|0
1762194900000|2025-11-03 18:35:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1762195200000|2025-11-03 18:40:00|2.45|1.65|2.46|1.66|2.46|1.66|2.45|1.65|0
1762195500000|2025-11-03 18:45:00|2.45|1.65|2.46|1.66|2.47|1.67|2.45|1.65|0
1762195800000|2025-11-03 18:50:00|2.48|1.68|2.47|1.67|2.49|1.69|2.47|1.67|0
1762196100000|2025-11-03 18:55:00|2.48|1.68|2.48|1.68|2.49|1.69|2.46|1.66|0
1762196400000|2025-11-03 19:00:00|2.47|1.67|2.53|1.73|2.53|1.73|2.47|1.67|0
1762196700000|2025-11-03 19:05:00|2.52|1.72|2.48|1.68|2.52|1.72|2.47|1.67|0
1762197000000|2025-11-03 19:10:00|2.49|1.69|2.48|1.68|2.49|1.69|2.47|1.67|0
1762197300000|2025-11-03 19:15:00|2.47|1.67|2.5|1.7|2.52|1.72|2.47|1.67|0
1762197600000|2025-11-03 19:20:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1762197900000|2025-11-03 19:25:00|2.52|1.72|2.49|1.69|2.53|1.73|2.48|1.68|0
1762198200000|2025-11-03 19:30:00|2.48|1.68|2.48|1.68|2.49|1.69|2.47|1.67|0
1762198500000|2025-11-03 19:35:00|2.46|1.66|2.49|1.69|2.49|1.69|2.45|1.65|0
1762198800000|2025-11-03 19:40:00|2.48|1.68|2.5|1.7|2.54|1.74|2.48|1.68|0
1762199100000|2025-11-03 19:45:00|2.49|1.69|2.47|1.67|2.49|1.69|2.47|1.67|0
1762199400000|2025-11-03 19:50:00|2.48|1.68|2.45|1.65|2.48|1.68|2.45|1.65|0
1762199700000|2025-11-03 19:55:00|2.46|1.66|2.45|1.65|2.47|1.67|2.45|1.65|0
1762200000000|2025-11-03 20:00:00|2.46|1.66|2.48|1.68|2.48|1.68|2.45|1.65|0
1762200300000|2025-11-03 20:05:00|2.46|1.66|2.48|1.68|2.49|1.69|2.45|1.65|0
1762200600000|2025-11-03 20:10:00|2.49|1.69|2.51|1.71|2.54|1.74|2.48|1.68|0
1762200900000|2025-11-03 20:15:00|2.5|1.7|2.51|1.71|2.52|1.72|2.5|1.7|0
1762201200000|2025-11-03 20:20:00|2.5|1.7|2.51|1.71|2.52|1.72|2.5|1.7|0
1762201500000|2025-11-03 20:25:00|2.5|1.7|2.51|1.71|2.51|1.71|2.5|1.7|0
1762201800000|2025-11-03 20:30:00|2.52|1.72|2.54|1.74|2.54|1.74|2.5|1.7|0
1762202100000|2025-11-03 20:35:00|2.53|1.73|2.52|1.72|2.54|1.74|2.52|1.72|0
1762202400000|2025-11-03 20:40:00|2.53|1.73|2.51|1.71|2.53|1.73|2.5|1.7|0
1762202700000|2025-11-03 20:45:00|2.5|1.7|2.55|1.75|2.55|1.75|2.5|1.7|0
1762203000000|2025-11-03 20:50:00|2.56|1.76|2.5|1.7|2.56|1.76|2.47|1.67|0
1762203300000|2025-11-03 20:55:00|2.51|1.71|2.53|1.73|2.54|1.74|2.48|1.68|0
1762203600000|2025-11-03 21:00:00|2.52|1.72|2.4|1.6|2.52|1.72|2.4|1.6|0
1762203900000|2025-11-03 21:05:00|2.38|1.58|2.43|1.63|2.46|1.66|2.37|1.57|0
1762204200000|2025-11-03 21:10:00|2.41|1.61|2.4|1.6|2.43|1.63|2.38|1.58|0
1762204500000|2025-11-03 21:15:00|2.41|1.61|2.43|1.63|2.43|1.63|2.4|1.6|0
1762204800000|2025-11-03 21:20:00|2.42|1.62|2.41|1.61|2.42|1.62|2.4|1.6|0
1762205100000|2025-11-03 21:25:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1762205400000|2025-11-03 21:30:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1762205700000|2025-11-03 21:35:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1762206000000|2025-11-03 21:40:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1762206300000|2025-11-03 21:45:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1762206600000|2025-11-03 21:50:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1762206900000|2025-11-03 21:55:00|2.76|1.26|2.76|1.26|2.76|1.26|2.76|1.26|0
1762207200000|2025-11-03 22:00:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1762207500000|2025-11-03 22:05:00|2.75|1.25|2.75|1.25|2.76|1.26|2.75|1.25|0
1762207800000|2025-11-03 22:10:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1762209600000|2025-11-03 22:40:00|2.74|1.24|2.74|1.24|2.74|1.24|2.74|1.24|0
1762209900000|2025-11-03 22:45:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1762210200000|2025-11-03 22:50:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1762210800000|2025-11-03 23:00:00|2.76|1.26|2.75|1.25|2.77|1.27|2.75|1.25|0
1762211100000|2025-11-03 23:05:00|2.76|1.26|2.77|1.27|2.77|1.27|2.75|1.25|0
1762211400000|2025-11-03 23:10:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1762211700000|2025-11-03 23:15:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1762212000000|2025-11-03 23:20:00|2.78|1.28|2.78|1.28|2.78|1.28|2.77|1.27|0
1762212300000|2025-11-03 23:25:00|2.77|1.27|2.77|1.27|2.77|1.27|2.77|1.27|0
1762212600000|2025-11-03 23:30:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1762212900000|2025-11-03 23:35:00|2.78|1.28|2.78|1.28|2.78|1.28|2.78|1.28|0
1762213200000|2025-11-03 23:40:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1762213500000|2025-11-03 23:45:00|2.78|1.28|2.78|1.28|2.78|1.28|2.78|1.28|0
1762213800000|2025-11-03 23:50:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1762214100000|2025-11-03 23:55:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1762214400000|2025-11-04 00:00:00|2.79|1.29|2.8|1.3|2.8|1.3|2.79|1.29|0
1762214700000|2025-11-04 00:05:00|2.79|1.29|2.8|1.3|2.8|1.3|2.79|1.29|0
1762215300000|2025-11-04 00:15:00|2.81|1.31|2.83|1.33|2.83|1.33|2.8|1.3|0
1762215600000|2025-11-04 00:20:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1762215900000|2025-11-04 00:25:00|2.85|1.35|2.85|1.35|2.85|1.35|2.83|1.33|0
1762216200000|2025-11-04 00:30:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1762216500000|2025-11-04 00:35:00|2.83|1.33|2.82|1.32|2.84|1.34|2.82|1.32|0
1762216800000|2025-11-04 00:40:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1762217100000|2025-11-04 00:45:00|2.83|1.33|2.81|1.31|2.83|1.33|2.81|1.31|0
1762217700000|2025-11-04 00:55:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1762218000000|2025-11-04 01:00:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1762218300000|2025-11-04 01:05:00|2.82|1.32|2.82|1.32|2.83|1.33|2.81|1.31|0
1762218600000|2025-11-04 01:10:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1762218900000|2025-11-04 01:15:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1762219200000|2025-11-04 01:20:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1762219500000|2025-11-04 01:25:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1762219800000|2025-11-04 01:30:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1762220100000|2025-11-04 01:35:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1762220400000|2025-11-04 01:40:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1762220700000|2025-11-04 01:45:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1762221000000|2025-11-04 01:50:00|2.52|1.72|2.52|1.72|2.53|1.73|2.5|1.7|0
1762221300000|2025-11-04 01:55:00|2.53|1.73|2.5|1.7|2.53|1.73|2.49|1.69|0
1762221600000|2025-11-04 02:00:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1762221900000|2025-11-04 02:05:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1762222200000|2025-11-04 02:10:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1762222500000|2025-11-04 02:15:00|2.5|1.7|2.5|1.7|2.51|1.71|2.5|1.7|0
1762222800000|2025-11-04 02:20:00|2.51|1.71|2.53|1.73|2.53|1.73|2.5|1.7|0
1762223100000|2025-11-04 02:25:00|2.52|1.72|2.55|1.75|2.55|1.75|2.52|1.72|0
1762223400000|2025-11-04 02:30:00|2.56|1.76|2.55|1.75|2.56|1.76|2.55|1.75|0
1762223700000|2025-11-04 02:35:00|2.54|1.74|2.55|1.75|2.56|1.76|2.54|1.74|0
1762224000000|2025-11-04 02:40:00|2.57|1.77|2.57|1.77|2.59|1.79|2.57|1.77|0
1762224300000|2025-11-04 02:45:00|2.58|1.78|2.58|1.78|2.58|1.78|2.57|1.77|0
1762224600000|2025-11-04 02:50:00|2.59|1.79|2.57|1.77|2.59|1.79|2.57|1.77|0
1762224900000|2025-11-04 02:55:00|2.58|1.78|2.61|1.81|2.61|1.81|2.57|1.77|0
1762225200000|2025-11-04 03:00:00|2.63|1.83|2.6|1.8|2.63|1.83|2.59|1.79|0
1762225500000|2025-11-04 03:05:00|2.61|1.81|2.58|1.78|2.61|1.81|2.57|1.77|0
1762225800000|2025-11-04 03:10:00|2.57|1.77|2.58|1.78|2.58|1.78|2.57|1.77|0
1762226100000|2025-11-04 03:15:00|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1762226400000|2025-11-04 03:20:00|2.57|1.77|2.57|1.77|2.58|1.78|2.57|1.77|0
1762226700000|2025-11-04 03:25:00|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1762227000000|2025-11-04 03:30:00|2.58|1.78|2.57|1.77|2.61|1.81|2.57|1.77|0
1762227300000|2025-11-04 03:35:00|2.58|1.78|2.62|1.82|2.65|1.85|2.57|1.77|0
1762227600000|2025-11-04 03:40:00|2.63|1.83|2.63|1.83|2.64|1.84|2.62|1.82|0
1762227900000|2025-11-04 03:45:00|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1762228200000|2025-11-04 03:50:00|2.62|1.82|2.63|1.83|2.63|1.83|2.62|1.82|0
1762228500000|2025-11-04 03:55:00|2.62|1.82|2.63|1.83|2.63|1.83|2.62|1.82|0
1762228800000|2025-11-04 04:00:00|2.65|1.85|2.63|1.83|2.65|1.85|2.61|1.81|0
1762229100000|2025-11-04 04:05:00|2.64|1.84|2.63|1.83|2.64|1.84|2.61|1.81|0
1762229400000|2025-11-04 04:10:00|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1762229700000|2025-11-04 04:15:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1762230000000|2025-11-04 04:20:00|2.66|1.86|2.65|1.85|2.67|1.87|2.64|1.84|0
1762230300000|2025-11-04 04:25:00|2.66|1.86|2.68|1.88|2.68|1.88|2.65|1.85|0
1762230600000|2025-11-04 04:30:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762230900000|2025-11-04 04:35:00|2.69|1.89|2.67|1.87|2.69|1.89|2.67|1.87|0
1762231200000|2025-11-04 04:40:00|2.68|1.88|2.68|1.88|2.68|1.88|2.68|1.88|0
1762231500000|2025-11-04 04:45:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762231800000|2025-11-04 04:50:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1762232100000|2025-11-04 04:55:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762232400000|2025-11-04 05:00:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762232700000|2025-11-04 05:05:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1762233000000|2025-11-04 05:10:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1762233300000|2025-11-04 05:15:00|2.67|1.87|2.7|1.9|2.7|1.9|2.67|1.87|0
1762233600000|2025-11-04 05:20:00|2.71|1.91|2.76|1.96|2.76|1.96|2.71|1.91|0
1762233900000|2025-11-04 05:25:00|2.75|1.95|2.76|1.96|2.76|1.96|2.74|1.94|0
1762234200000|2025-11-04 05:30:00|2.77|1.97|2.77|1.97|2.78|1.98|2.75|1.95|0
1762234500000|2025-11-04 05:35:00|2.78|1.98|2.78|1.98|2.79|1.99|2.76|1.96|0
1762234800000|2025-11-04 05:40:00|2.77|1.97|2.85|2.05|2.86|2.06|2.77|1.97|0
1762235100000|2025-11-04 05:45:00|2.86|2.06|2.9|2.1|2.9|2.1|2.82|2.02|0
1762235400000|2025-11-04 05:50:00|2.89|2.09|2.9|2.1|2.9|2.1|2.87|2.07|0
1762235700000|2025-11-04 05:55:00|2.91|2.11|2.87|2.07|2.91|2.11|2.87|2.07|0
1762236000000|2025-11-04 06:00:00|2.88|2.08|2.9|2.1|2.96|2.16|2.88|2.08|0
1762236300000|2025-11-04 06:05:00|2.89|2.09|2.97|2.17|2.99|2.19|2.89|2.09|0
1762236600000|2025-11-04 06:10:00|2.98|2.18|3.02|2.22|3.06|2.26|2.98|2.18|0
1762236900000|2025-11-04 06:15:00|3.03|2.23|3.05|2.25|3.05|2.25|3.02|2.22|0
1762237200000|2025-11-04 06:20:00|3.06|2.26|3.08|2.28|3.11|2.31|3.04|2.24|0
1762237500000|2025-11-04 06:25:00|3.1|2.3|3.1|2.3|3.12|2.32|3.09|2.29|0
1762237800000|2025-11-04 06:30:00|3.11|2.31|3.12|2.32|3.15|2.35|3.09|2.29|0
1762238100000|2025-11-04 06:35:00|3.1|2.3|3.15|2.35|3.22|2.42|3.09|2.29|0
1762238400000|2025-11-04 06:40:00|3.14|2.34|3.15|2.35|3.16|2.36|3.14|2.34|0
1762238700000|2025-11-04 06:45:00|3.14|2.34|3.12|2.32|3.16|2.36|3.12|2.32|0
1762239000000|2025-11-04 06:50:00|3.13|2.33|3.13|2.33|3.14|2.34|3.11|2.31|0
1762239300000|2025-11-04 06:55:00|3.14|2.34|3.15|2.35|3.16|2.36|3.12|2.32|0
1762239600000|2025-11-04 07:00:00|3.16|2.36|3.21|2.41|3.21|2.41|3.14|2.34|0
1762239900000|2025-11-04 07:05:00|3.25|2.45|3.25|2.45|3.27|2.47|3.23|2.43|0
1762240200000|2025-11-04 07:10:00|3.26|2.46|3.31|2.51|3.35|2.55|3.26|2.46|0
1762240500000|2025-11-04 07:15:00|3.3|2.5|3.33|2.53|3.34|2.54|3.29|2.49|0
1762240800000|2025-11-04 07:20:00|3.32|2.52|3.33|2.53|3.34|2.54|3.29|2.49|0
1762241100000|2025-11-04 07:25:00|3.32|2.52|3.35|2.55|3.35|2.55|3.32|2.52|0
1762241400000|2025-11-04 07:30:00|3.34|2.54|3.32|2.52|3.34|2.54|3.32|2.52|0
1762241700000|2025-11-04 07:35:00|3.33|2.53|3.21|2.41|3.34|2.54|3.21|2.41|0
1762242000000|2025-11-04 07:40:00|3.22|2.42|3.3|2.5|3.31|2.51|3.19|2.39|0
1762242300000|2025-11-04 07:45:00|3.26|2.46|3.26|2.46|3.27|2.47|3.25|2.45|0
1762242600000|2025-11-04 07:50:00|3.25|2.45|3.26|2.46|3.26|2.46|3.24|2.44|0
1762242900000|2025-11-04 07:55:00|3.27|2.47|3.26|2.46|3.27|2.47|3.17|2.37|0
1762243200000|2025-11-04 08:00:00|3.25|2.45|3.25|2.45|3.27|2.47|3.23|2.43|0
1762243500000|2025-11-04 08:05:00|3.26|2.46|3.33|2.53|3.34|2.54|3.26|2.46|0
1762243800000|2025-11-04 08:10:00|3.34|2.54|3.31|2.51|3.34|2.54|3.29|2.49|0
1762244100000|2025-11-04 08:15:00|3.3|2.5|3.3|2.5|3.31|2.51|3.29|2.49|0
1762244400000|2025-11-04 08:20:00|3.29|2.49|3.17|2.37|3.31|2.51|3.17|2.37|0
1762244700000|2025-11-04 08:25:00|3.18|2.38|3.18|2.38|3.19|2.39|3.17|2.37|0
1762245000000|2025-11-04 08:30:00|3.17|2.37|3.19|2.39|3.19|2.39|3.16|2.36|0
1762245300000|2025-11-04 08:35:00|3.18|2.38|3.21|2.41|3.22|2.42|3.17|2.37|0
1762245600000|2025-11-04 08:40:00|3.2|2.4|3.21|2.41|3.24|2.44|3.19|2.39|0
1762245900000|2025-11-04 08:45:00|3.2|2.4|3.24|2.44|3.26|2.46|3.18|2.38|0
1762246200000|2025-11-04 08:50:00|3.23|2.43|3.26|2.46|3.26|2.46|3.22|2.42|0
1762246500000|2025-11-04 08:55:00|3.25|2.45|3.23|2.43|3.26|2.46|3.2|2.4|0
1762246800000|2025-11-04 09:00:00|3.22|2.42|3.18|2.38|3.23|2.43|3.17|2.37|0
1762247100000|2025-11-04 09:05:00|3.19|2.39|3.24|2.44|3.27|2.47|3.18|2.38|0
1762247400000|2025-11-04 09:10:00|3.25|2.45|3.23|2.43|3.27|2.47|3.18|2.38|0
1762247700000|2025-11-04 09:15:00|3.24|2.44|3.22|2.42|3.24|2.44|3.2|2.4|0
1762248000000|2025-11-04 09:20:00|3.23|2.43|3.26|2.46|3.26|2.46|3.19|2.39|0
1762248300000|2025-11-04 09:25:00|3.27|2.47|3.25|2.45|3.27|2.47|3.22|2.42|0
1762248600000|2025-11-04 09:30:00|3.24|2.44|3.25|2.45|3.27|2.47|3.22|2.42|0
1762248900000|2025-11-04 09:35:00|3.26|2.46|3.25|2.45|3.29|2.49|3.25|2.45|0
1762249200000|2025-11-04 09:40:00|3.24|2.44|3.29|2.49|3.29|2.49|3.22|2.42|0
1762249500000|2025-11-04 09:45:00|3.28|2.48|3.28|2.48|3.29|2.49|3.25|2.45|0
1762249800000|2025-11-04 09:50:00|3.27|2.47|3.46|2.66|3.47|2.67|3.27|2.47|0
1762250100000|2025-11-04 09:55:00|3.45|2.65|3.53|2.73|3.56|2.76|3.45|2.65|0
1762250400000|2025-11-04 10:00:00|3.56|2.76|3.65|2.85|3.65|2.85|3.55|2.75|0
1762250700000|2025-11-04 10:05:00|3.64|2.84|3.6|2.8|3.64|2.84|3.58|2.78|0
1762251000000|2025-11-04 10:10:00|3.59|2.79|3.55|2.75|3.61|2.81|3.55|2.75|0
1762251300000|2025-11-04 10:15:00|3.56|2.76|3.56|2.76|3.58|2.78|3.5|2.7|0
1762251600000|2025-11-04 10:20:00|3.53|2.73|3.52|2.72|3.54|2.74|3.52|2.72|0
1762251900000|2025-11-04 10:25:00|3.53|2.73|3.53|2.73|3.54|2.74|3.51|2.71|0
1762252200000|2025-11-04 10:30:00|3.52|2.72|3.42|2.62|3.53|2.73|3.41|2.61|0
1762252500000|2025-11-04 10:35:00|3.43|2.63|3.35|2.55|3.43|2.63|3.34|2.54|0
1762252800000|2025-11-04 10:40:00|3.36|2.56|3.35|2.55|3.37|2.57|3.33|2.53|0
1762253100000|2025-11-04 10:45:00|3.34|2.54|3.35|2.55|3.36|2.56|3.33|2.53|0
1762253400000|2025-11-04 10:50:00|3.36|2.56|3.36|2.56|3.37|2.57|3.35|2.55|0
1762253700000|2025-11-04 10:55:00|3.37|2.57|3.25|2.45|3.37|2.57|3.23|2.43|0
1762254000000|2025-11-04 11:00:00|3.23|2.43|3.25|2.45|3.26|2.46|3.23|2.43|0
1762254300000|2025-11-04 11:05:00|3.23|2.43|3.2|2.4|3.24|2.44|3.2|2.4|0
1762254600000|2025-11-04 11:10:00|3.21|2.41|3.21|2.41|3.23|2.43|3.19|2.39|0
1762254900000|2025-11-04 11:15:00|3.2|2.4|3.22|2.42|3.22|2.42|3.19|2.39|0
1762255200000|2025-11-04 11:20:00|3.21|2.41|3.21|2.41|3.22|2.42|3.2|2.4|0
1762255500000|2025-11-04 11:25:00|3.2|2.4|3.15|2.35|3.21|2.41|3.15|2.35|0
1762255800000|2025-11-04 11:30:00|3.16|2.36|3.03|2.23|3.16|2.36|3.02|2.22|0
1762256100000|2025-11-04 11:35:00|3.02|2.22|3.02|2.22|3.03|2.23|3.02|2.22|0
1762256400000|2025-11-04 11:40:00|3.03|2.23|3.03|2.23|3.04|2.24|3.02|2.22|0
1762256700000|2025-11-04 11:45:00|3.02|2.22|3.03|2.23|3.04|2.24|3.02|2.22|0
1762257000000|2025-11-04 11:50:00|3.04|2.24|3.02|2.22|3.04|2.24|3.01|2.21|0
1762257300000|2025-11-04 11:55:00|3.03|2.23|3.06|2.26|3.06|2.26|3.03|2.23|0
1762257600000|2025-11-04 12:00:00|3.05|2.25|3.08|2.28|3.1|2.3|3.03|2.23|0
1762257900000|2025-11-04 12:05:00|3.11|2.31|3.16|2.36|3.16|2.36|3.1|2.3|0
1762258200000|2025-11-04 12:10:00|3.15|2.35|3.15|2.35|3.16|2.36|3.13|2.33|0
1762258500000|2025-11-04 12:15:00|3.13|2.33|3.1|2.3|3.13|2.33|3.09|2.29|0
1762258800000|2025-11-04 12:20:00|3.11|2.31|3.06|2.26|3.11|2.31|3.04|2.24|0
1762259100000|2025-11-04 12:25:00|3.07|2.27|3.01|2.21|3.07|2.27|3|2.2|0
1762259400000|2025-11-04 12:30:00|3|2.2|3.01|2.21|3.02|2.22|2.99|2.19|0
1762259700000|2025-11-04 12:35:00|3|2.2|3.03|2.23|3.03|2.23|3|2.2|0
1762260000000|2025-11-04 12:40:00|3.02|2.22|3.03|2.23|3.06|2.26|3.01|2.21|0
1762260300000|2025-11-04 12:45:00|3.04|2.24|3.02|2.22|3.04|2.24|3.02|2.22|0
1762260600000|2025-11-04 12:50:00|3.01|2.21|2.96|2.16|3.03|2.23|2.95|2.15|0
1762260900000|2025-11-04 12:55:00|2.95|2.15|2.98|2.18|2.99|2.19|2.95|2.15|0
1762261200000|2025-11-04 13:00:00|2.99|2.19|2.96|2.16|2.99|2.19|2.95|2.15|0
1762261500000|2025-11-04 13:05:00|2.95|2.15|2.99|2.19|2.99|2.19|2.95|2.15|0
1762261800000|2025-11-04 13:10:00|2.98|2.18|2.93|2.13|2.99|2.19|2.93|2.13|0
1762262100000|2025-11-04 13:15:00|2.94|2.14|2.93|2.13|2.99|2.19|2.93|2.13|0
1762262400000|2025-11-04 13:20:00|2.94|2.14|2.99|2.19|2.99|2.19|2.92|2.12|0
1762262700000|2025-11-04 13:25:00|2.98|2.18|2.98|2.18|3.03|2.23|2.98|2.18|0
1762263000000|2025-11-04 13:30:00|3.01|2.21|3.01|2.21|3.07|2.27|2.99|2.19|0
1762263300000|2025-11-04 13:35:00|3|2.2|3.03|2.23|3.04|2.24|3|2.2|0
1762263600000|2025-11-04 13:40:00|3.04|2.24|3.01|2.21|3.04|2.24|2.99|2.19|0
1762263900000|2025-11-04 13:45:00|3|2.2|3.03|2.23|3.04|2.24|3|2.2|0
1762264200000|2025-11-04 13:50:00|3.04|2.24|3|2.2|3.04|2.24|2.99|2.19|0
1762264500000|2025-11-04 13:55:00|3.01|2.21|3|2.2|3.02|2.22|2.97|2.17|0
1762264800000|2025-11-04 14:00:00|3.01|2.21|3.03|2.23|3.04|2.24|3|2.2|0
1762265100000|2025-11-04 14:05:00|3.04|2.24|3.03|2.23|3.04|2.24|3.02|2.22|0
1762265400000|2025-11-04 14:10:00|3.04|2.24|3.01|2.21|3.04|2.24|3|2.2|0
1762265700000|2025-11-04 14:15:00|3|2.2|2.95|2.15|3|2.2|2.95|2.15|0
1762266000000|2025-11-04 14:20:00|2.96|2.16|3.29|1.79|3.29|2.17|2.92|1.79|0
1762266300000|2025-11-04 14:25:00|3.3|1.8|3.29|1.79|3.32|1.82|3.29|1.79|0
1762266600000|2025-11-04 14:30:00|2.93|2.13|3.07|2.27|3.07|2.27|2.87|2.07|0
1762266900000|2025-11-04 14:35:00|3.06|2.26|3.08|2.28|3.13|2.33|3.02|2.22|0
1762267200000|2025-11-04 14:40:00|3.09|2.29|2.88|2.08|3.09|2.29|2.87|2.07|0
1762267500000|2025-11-04 14:45:00|2.89|2.09|2.86|2.06|2.9|2.1|2.83|2.03|0
1762267800000|2025-11-04 14:50:00|2.87|2.07|2.78|1.98|2.87|2.07|2.77|1.97|0
1762268100000|2025-11-04 14:55:00|2.77|1.97|2.73|1.93|2.78|1.98|2.71|1.91|0
1762268400000|2025-11-04 15:00:00|2.7|1.9|2.71|1.91|2.75|1.95|2.69|1.89|0
1762268700000|2025-11-04 15:05:00|2.7|1.9|2.75|1.95|2.76|1.96|2.69|1.89|0
1762269000000|2025-11-04 15:10:00|2.76|1.96|2.73|1.93|2.77|1.97|2.71|1.91|0
1762269300000|2025-11-04 15:15:00|2.72|1.92|2.68|1.88|2.73|1.93|2.66|1.86|0
1762269600000|2025-11-04 15:20:00|2.69|1.89|2.66|1.86|2.69|1.89|2.66|1.86|0
1762269900000|2025-11-04 15:25:00|2.65|1.85|2.65|1.85|2.66|1.86|2.62|1.82|0
1762270200000|2025-11-04 15:30:00|2.66|1.86|2.65|1.85|2.69|1.89|2.64|1.84|0
1762270500000|2025-11-04 15:35:00|2.66|1.86|2.66|1.86|2.68|1.88|2.64|1.84|0
1762270800000|2025-11-04 15:40:00|2.65|1.85|2.65|1.85|2.68|1.88|2.65|1.85|0
1762271100000|2025-11-04 15:45:00|2.66|1.86|2.71|1.91|2.71|1.91|2.66|1.86|0
1762271400000|2025-11-04 15:50:00|2.7|1.9|2.78|1.98|2.78|1.98|2.7|1.9|0
1762271700000|2025-11-04 15:55:00|2.79|1.99|2.86|2.06|2.86|2.06|2.79|1.99|0
1762272000000|2025-11-04 16:00:00|2.85|2.05|2.8|2|2.85|2.05|2.79|1.99|0
1762272300000|2025-11-04 16:05:00|2.81|2.01|2.81|2.01|2.82|2.02|2.79|1.99|0
1762272600000|2025-11-04 16:10:00|2.8|2|2.81|2.01|2.83|2.03|2.8|2|0
1762272900000|2025-11-04 16:15:00|2.8|2|2.82|2.02|2.86|2.06|2.8|2|0
1762273200000|2025-11-04 16:20:00|2.8|2|2.85|2.05|2.86|2.06|2.8|2|0
1762273500000|2025-11-04 16:25:00|2.83|2.03|2.79|1.99|2.84|2.04|2.78|1.98|0
1762273800000|2025-11-04 16:30:00|2.8|2|2.81|2.01|2.82|2.02|2.76|1.96|0
1762274100000|2025-11-04 16:35:00|2.82|2.02|2.76|1.96|2.82|2.02|2.74|1.94|0
1762274400000|2025-11-04 16:40:00|2.77|1.97|2.76|1.96|2.81|2.01|2.74|1.94|0
1762274700000|2025-11-04 16:45:00|2.75|1.95|2.78|1.98|2.8|2|2.75|1.95|0
1762275000000|2025-11-04 16:50:00|2.79|1.99|2.73|1.93|2.81|2.01|2.72|1.92|0
1762275300000|2025-11-04 16:55:00|2.74|1.94|2.78|1.98|2.8|2|2.73|1.93|0
1762275600000|2025-11-04 17:00:00|2.79|1.99|2.78|1.98|2.81|2.01|2.75|1.95|0
1762275900000|2025-11-04 17:05:00|2.79|1.99|2.8|2|2.82|2.02|2.78|1.98|0
1762276200000|2025-11-04 17:10:00|2.81|2.01|2.84|2.04|2.87|2.07|2.81|2.01|0
1762276500000|2025-11-04 17:15:00|2.86|2.06|2.94|2.14|2.94|2.14|2.82|2.02|0
1762276800000|2025-11-04 17:20:00|2.95|2.15|2.93|2.13|2.99|2.19|2.91|2.11|0
1762277100000|2025-11-04 17:25:00|2.94|2.14|2.93|2.13|2.94|2.14|2.89|2.09|0
1762277400000|2025-11-04 17:30:00|2.92|2.12|2.93|2.13|2.95|2.15|2.9|2.1|0
1762277700000|2025-11-04 17:35:00|2.96|2.16|3.01|2.21|3.02|2.22|2.95|2.15|0
1762278000000|2025-11-04 17:40:00|3|2.2|3.03|2.23|3.07|2.27|3|2.2|0
1762278300000|2025-11-04 17:45:00|3.02|2.22|2.97|2.17|3.04|2.24|2.97|2.17|0
1762278600000|2025-11-04 17:50:00|2.98|2.18|3.04|2.24|3.04|2.24|2.92|2.12|0
1762278900000|2025-11-04 17:55:00|3.05|2.25|3.1|2.3|3.12|2.32|3.05|2.25|0
1762279200000|2025-11-04 18:00:00|3.11|2.31|3.13|2.33|3.13|2.33|3.1|2.3|0
1762279500000|2025-11-04 18:05:00|3.14|2.34|3.14|2.34|3.14|2.34|3.1|2.3|0
1762279800000|2025-11-04 18:10:00|3.13|2.33|3.13|2.33|3.14|2.34|3.1|2.3|0
1762280100000|2025-11-04 18:15:00|3.12|2.32|3.19|2.39|3.19|2.39|3.08|2.28|0
1762280400000|2025-11-04 18:20:00|3.18|2.38|3.14|2.34|3.21|2.41|3.13|2.33|0
1762280700000|2025-11-04 18:25:00|3.15|2.35|3.18|2.38|3.2|2.4|3.15|2.35|0
1762281000000|2025-11-04 18:30:00|3.19|2.39|3.17|2.37|3.2|2.4|3.12|2.32|0
1762281300000|2025-11-04 18:35:00|3.18|2.38|3.26|2.46|3.27|2.47|3.17|2.37|0
1762281600000|2025-11-04 18:40:00|3.27|2.47|3.15|2.35|3.28|2.48|3.15|2.35|0
1762281900000|2025-11-04 18:45:00|3.16|2.36|3.21|2.41|3.21|2.41|3.14|2.34|0
1762282200000|2025-11-04 18:50:00|3.2|2.4|3.1|2.3|3.2|2.4|3.1|2.3|0
1762282500000|2025-11-04 18:55:00|3.11|2.31|3.11|2.31|3.14|2.34|3.09|2.29|0
1762282800000|2025-11-04 19:00:00|3.12|2.32|3.06|2.26|3.12|2.32|3.03|2.23|0
1762283100000|2025-11-04 19:05:00|3.07|2.27|3.18|2.38|3.18|2.38|3.06|2.26|0
1762283400000|2025-11-04 19:10:00|3.17|2.37|3.16|2.36|3.17|2.37|3.13|2.33|0
1762283700000|2025-11-04 19:15:00|3.15|2.35|3.1|2.3|3.16|2.36|3.08|2.28|0
1762284000000|2025-11-04 19:20:00|3.08|2.28|3.06|2.26|3.11|2.31|3.05|2.25|0
1762284300000|2025-11-04 19:25:00|3.05|2.25|3.03|2.23|3.05|2.25|3|2.2|0
1762284600000|2025-11-04 19:30:00|3.02|2.22|3.06|2.26|3.1|2.3|3.02|2.22|0
1762284900000|2025-11-04 19:35:00|3.05|2.25|3.14|2.34|3.15|2.35|3.05|2.25|0
1762285200000|2025-11-04 19:40:00|3.13|2.33|3.15|2.35|3.18|2.38|3.11|2.31|0
1762285500000|2025-11-04 19:45:00|3.16|2.36|3.14|2.34|3.17|2.37|3.12|2.32|0
1762285800000|2025-11-04 19:50:00|3.15|2.35|3.21|2.41|3.24|2.44|3.13|2.33|0
1762286100000|2025-11-04 19:55:00|3.22|2.42|3.15|2.35|3.22|2.42|3.15|2.35|0
1762286400000|2025-11-04 20:00:00|3.16|2.36|3.16|2.36|3.19|2.39|3.15|2.35|0
1762286700000|2025-11-04 20:05:00|3.15|2.35|3.11|2.31|3.18|2.38|3.1|2.3|0
1762287000000|2025-11-04 20:10:00|3.12|2.32|3.06|2.26|3.12|2.32|3.05|2.25|0
1762287300000|2025-11-04 20:15:00|3.07|2.27|3.09|2.29|3.09|2.29|3.02|2.22|0
1762287600000|2025-11-04 20:20:00|3.06|2.26|3.11|2.31|3.14|2.34|3.06|2.26|0
1762287900000|2025-11-04 20:25:00|3.1|2.3|3.06|2.26|3.12|2.32|3.05|2.25|0
1762288200000|2025-11-04 20:30:00|3.05|2.25|3.06|2.26|3.09|2.29|3.05|2.25|0
1762288500000|2025-11-04 20:35:00|3.05|2.25|3.03|2.23|3.08|2.28|3|2.2|0
1762288800000|2025-11-04 20:40:00|3.04|2.24|3.03|2.23|3.06|2.26|2.99|2.19|0
1762289100000|2025-11-04 20:45:00|3.02|2.22|3.14|2.34|3.14|2.34|3|2.2|0
1762289400000|2025-11-04 20:50:00|3.15|2.35|3.19|2.39|3.19|2.39|3.11|2.31|0
1762289700000|2025-11-04 20:55:00|3.21|2.41|3.19|2.39|3.23|2.43|3.16|2.36|0
1762290000000|2025-11-04 21:00:00|3.21|2.41|3.23|2.43|3.25|2.45|3.2|2.4|0
1762290300000|2025-11-04 21:05:00|3.22|2.42|3.28|2.48|3.28|2.48|3.22|2.42|0
1762290600000|2025-11-04 21:10:00|3.27|2.47|3.3|2.5|3.3|2.5|3.27|2.47|0
1762290900000|2025-11-04 21:15:00|3.31|2.51|3.28|2.48|3.37|2.57|3.26|2.46|0
1762291200000|2025-11-04 21:20:00|3.27|2.47|3.32|2.52|3.32|2.52|3.27|2.47|0
1762291500000|2025-11-04 21:25:00|3.31|2.51|3.3|2.5|3.35|2.55|3.3|2.5|0
1762291800000|2025-11-04 21:30:00|3.31|2.51|3.35|2.55|3.36|2.56|3.3|2.5|0
1762292100000|2025-11-04 21:35:00|3.36|2.56|3.34|2.54|3.36|2.56|3.34|2.54|0
1762292400000|2025-11-04 21:40:00|3.36|2.56|3.33|2.53|3.36|2.56|3.33|2.53|0
1762292700000|2025-11-04 21:45:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1762293000000|2025-11-04 21:50:00|3.34|2.54|3.33|2.53|3.34|2.54|3.31|2.51|0
1762293300000|2025-11-04 21:55:00|3.68|2.18|3.68|2.18|3.68|2.18|3.67|2.17|0
1762293900000|2025-11-04 22:05:00|3.67|2.17|3.67|2.17|3.68|2.18|3.67|2.17|0
1762294200000|2025-11-04 22:10:00|3.68|2.18|3.68|2.18|3.68|2.18|3.68|2.18|0
1762294500000|2025-11-04 22:15:00|3.69|2.19|3.69|2.19|3.69|2.19|3.68|2.18|0
1762294800000|2025-11-04 22:20:00|3.68|2.18|3.68|2.18|3.68|2.18|3.67|2.17|0
1762295100000|2025-11-04 22:25:00|3.67|2.17|3.67|2.17|3.67|2.17|3.67|2.17|0
1762295400000|2025-11-04 22:30:00|3.68|2.18|3.67|2.17|3.68|2.18|3.67|2.17|0
1762295700000|2025-11-04 22:35:00|3.68|2.18|3.68|2.18|3.68|2.18|3.67|2.17|0
1762296300000|2025-11-04 22:45:00|3.69|2.19|3.69|2.19|3.69|2.19|3.68|2.18|0
1762296600000|2025-11-04 22:50:00|3.7|2.2|3.69|2.19|3.7|2.2|3.69|2.19|0
1762296900000|2025-11-04 22:55:00|3.7|2.2|3.7|2.2|3.7|2.2|3.69|2.19|0
1762297200000|2025-11-04 23:00:00|3.69|2.19|3.72|2.22|3.72|2.22|3.67|2.17|0
1762297500000|2025-11-04 23:05:00|3.71|2.21|3.75|2.25|3.75|2.25|3.71|2.21|0
1762297800000|2025-11-04 23:10:00|3.74|2.24|3.73|2.23|3.75|2.25|3.73|2.23|0
1762298100000|2025-11-04 23:15:00|3.74|2.24|3.72|2.22|3.74|2.24|3.71|2.21|0
1762298400000|2025-11-04 23:20:00|3.71|2.21|3.73|2.23|3.73|2.23|3.71|2.21|0
1762298700000|2025-11-04 23:25:00|3.74|2.24|3.74|2.24|3.74|2.24|3.73|2.23|0
1762299000000|2025-11-04 23:30:00|3.73|2.23|3.73|2.23|3.74|2.24|3.71|2.21|0
1762299300000|2025-11-04 23:35:00|3.74|2.24|3.73|2.23|3.74|2.24|3.72|2.22|0
1762299600000|2025-11-04 23:40:00|3.72|2.22|3.72|2.22|3.73|2.23|3.72|2.22|0
1762299900000|2025-11-04 23:45:00|3.73|2.23|3.75|2.25|3.75|2.25|3.73|2.23|0
1762300200000|2025-11-04 23:50:00|3.74|2.24|3.74|2.24|3.75|2.25|3.74|2.24|0
1762300500000|2025-11-04 23:55:00|3.75|2.25|3.75|2.25|3.75|2.25|3.74|2.24|0
1762300800000|2025-11-05 00:00:00|3.76|2.26|3.8|2.3|3.8|2.3|3.75|2.25|0
1762301100000|2025-11-05 00:05:00|3.79|2.29|3.79|2.29|3.82|2.32|3.78|2.28|0
1762301400000|2025-11-05 00:10:00|3.78|2.28|3.76|2.26|3.79|2.29|3.76|2.26|0
1762301700000|2025-11-05 00:15:00|3.75|2.25|3.78|2.28|3.78|2.28|3.75|2.25|0
1762302000000|2025-11-05 00:20:00|3.77|2.27|3.79|2.29|3.79|2.29|3.75|2.25|0
1762302300000|2025-11-05 00:25:00|3.78|2.28|3.82|2.32|3.83|2.33|3.78|2.28|0
1762302600000|2025-11-05 00:30:00|3.83|2.33|3.86|2.36|3.86|2.36|3.83|2.33|0
1762302900000|2025-11-05 00:35:00|3.85|2.35|3.86|2.36|3.86|2.36|3.84|2.34|0
1762303200000|2025-11-05 00:40:00|3.87|2.37|3.88|2.38|3.88|2.38|3.87|2.37|0
1762303500000|2025-11-05 00:45:00|3.89|2.39|3.88|2.38|3.89|2.39|3.87|2.37|0
1762303800000|2025-11-05 00:50:00|3.89|2.39|3.87|2.37|3.89|2.39|3.87|2.37|0
1762304100000|2025-11-05 00:55:00|3.88|2.38|3.89|2.39|3.89|2.39|3.87|2.37|0
1762304400000|2025-11-05 01:00:00|3.9|2.4|3.93|2.43|3.93|2.43|3.9|2.4|0
1762304700000|2025-11-05 01:05:00|3.94|2.44|3.96|2.46|3.97|2.47|3.93|2.43|0
1762305000000|2025-11-05 01:10:00|3.95|2.45|3.92|2.42|3.96|2.46|3.91|2.41|0
1762305300000|2025-11-05 01:15:00|3.93|2.43|3.83|3.03|3.93|3.04|3.73|2.42|0
1762305600000|2025-11-05 01:20:00|3.84|3.04|3.99|3.19|3.99|3.19|3.83|3.03|0
1762305900000|2025-11-05 01:25:00|4|3.2|4.03|3.23|4.05|3.25|3.97|3.17|0
1762306200000|2025-11-05 01:30:00|4.02|3.22|4.4|2.94|4.51|3.39|4.02|2.93|0
1762306500000|2025-11-05 01:35:00|4.41|2.93|4.55|3.03|4.56|3.04|4.39|2.92|0
1762306800000|2025-11-05 01:40:00|4.54|3.02|4.41|2.94|4.55|3.03|4.4|2.94|0
1762307100000|2025-11-05 01:45:00|4.42|2.95|4.4|2.93|4.48|2.99|4.4|2.93|0
1762307400000|2025-11-05 01:50:00|4.39|2.95|4.4|2.94|4.45|2.96|4.39|2.93|0
1762307700000|2025-11-05 01:55:00|4.41|2.95|4.42|2.95|4.42|2.95|4.34|2.9|0
1762308000000|2025-11-05 02:00:00|4.41|2.94|4.36|2.91|4.42|2.95|4.33|2.89|0
1762308300000|2025-11-05 02:05:00|4.35|2.9|4.31|2.88|4.37|2.92|4.31|2.87|0
1762308600000|2025-11-05 02:10:00|4.32|2.87|4.35|2.9|4.37|2.91|4.3|2.87|0
1762308900000|2025-11-05 02:15:00|4.36|2.91|4.34|2.89|4.41|2.94|4.33|2.89|0
1762309200000|2025-11-05 02:20:00|4.33|2.9|4.47|2.98|4.48|2.99|4.33|2.89|0
1762309500000|2025-11-05 02:25:00|4.41|2.94|4.42|2.95|4.43|2.95|4.39|2.93|0
1762309800000|2025-11-05 02:30:00|4.41|2.94|4.4|2.93|4.43|2.95|4.39|2.93|0
1762310100000|2025-11-05 02:35:00|4.42|2.95|4.29|2.86|4.42|2.95|4.28|2.85|0
1762310400000|2025-11-05 02:40:00|4.3|2.87|4.29|2.86|4.31|2.87|4.23|2.82|0
1762310700000|2025-11-05 02:45:00|4.28|2.85|4.06|2.71|4.28|2.85|4.04|2.69|0
1762311000000|2025-11-05 02:50:00|4.05|2.7|4.05|2.7|4.12|2.74|4.04|2.69|0
1762311300000|2025-11-05 02:55:00|4.04|2.71|4.05|2.7|4.07|2.71|4.04|2.69|0
1762311600000|2025-11-05 03:00:00|3.99|2.66|3.92|2.61|4.01|2.67|3.92|2.61|0
1762311900000|2025-11-05 03:05:00|3.93|2.62|3.98|2.65|3.99|2.66|3.88|2.59|0
1762312200000|2025-11-05 03:10:00|3.88|2.58|3.86|2.57|3.89|2.59|3.86|2.57|0
1762312500000|2025-11-05 03:15:00|3.88|2.58|3.99|2.66|4.01|2.67|3.86|2.58|0
1762312800000|2025-11-05 03:20:00|3.98|2.65|3.98|2.66|4|2.66|3.98|2.65|0
1762313100000|2025-11-05 03:25:00|3.99|2.65|3.99|2.66|4|2.67|3.96|2.64|0
1762313400000|2025-11-05 03:30:00|4|2.67|3.89|2.6|4.01|2.67|3.89|2.59|0
1762313700000|2025-11-05 03:35:00|3.91|2.59|3.94|2.62|3.95|2.64|3.9|2.59|0
1762314000000|2025-11-05 03:40:00|3.93|2.63|3.89|2.59|3.93|2.63|3.89|2.59|0
1762314300000|2025-11-05 03:45:00|3.9|2.6|3.78|2.52|3.9|2.6|3.77|2.51|0
1762314600000|2025-11-05 03:50:00|3.79|2.53|3.79|2.52|3.83|2.55|3.77|2.51|0
1762314900000|2025-11-05 03:55:00|3.78|2.53|3.55|2.75|3.82|2.78|3.55|2.52|0
1762315200000|2025-11-05 04:00:00|3.56|2.76|3.55|2.75|3.57|2.77|3.54|2.74|0
1762315500000|2025-11-05 04:05:00|3.56|2.76|3.58|2.78|3.59|2.79|3.55|2.75|0
1762315800000|2025-11-05 04:10:00|3.59|2.79|3.56|2.76|3.59|2.79|3.54|2.74|0
1762316100000|2025-11-05 04:15:00|3.57|2.77|3.57|2.77|3.59|2.79|3.54|2.74|0
1762316400000|2025-11-05 04:20:00|3.58|2.78|3.56|2.76|3.59|2.79|3.56|2.76|0
1762316700000|2025-11-05 04:25:00|3.57|2.77|3.57|2.77|3.59|2.79|3.57|2.77|0
1762317000000|2025-11-05 04:30:00|3.58|2.78|3.58|2.78|3.59|2.79|3.55|2.75|0
1762317300000|2025-11-05 04:35:00|3.59|2.79|3.55|2.75|3.59|2.79|3.54|2.74|0
1762317600000|2025-11-05 04:40:00|3.54|2.74|3.55|2.75|3.56|2.76|3.54|2.74|0
1762317900000|2025-11-05 04:45:00|3.56|2.76|3.55|2.75|3.57|2.77|3.54|2.74|0
1762318200000|2025-11-05 04:50:00|3.54|2.74|3.61|2.81|3.61|2.81|3.54|2.74|0
1762318500000|2025-11-05 04:55:00|3.6|2.8|3.58|2.78|3.62|2.82|3.58|2.78|0
1762318800000|2025-11-05 05:00:00|3.57|2.77|3.57|2.77|3.58|2.78|3.56|2.76|0
1762319100000|2025-11-05 05:05:00|3.58|2.78|3.47|2.67|3.59|2.79|3.47|2.67|0
1762319400000|2025-11-05 05:10:00|3.48|2.68|3.45|2.65|3.48|2.68|3.45|2.65|0
1762319700000|2025-11-05 05:15:00|3.46|2.66|3.47|2.67|3.49|2.69|3.45|2.65|0
1762320000000|2025-11-05 05:20:00|3.48|2.68|3.47|2.67|3.49|2.69|3.47|2.67|0
1762320300000|2025-11-05 05:25:00|3.48|2.68|3.47|2.67|3.49|2.69|3.46|2.66|0
1762320600000|2025-11-05 05:30:00|3.46|2.66|3.47|2.67|3.48|2.68|3.45|2.65|0
1762320900000|2025-11-05 05:35:00|3.48|2.68|3.48|2.68|3.49|2.69|3.47|2.67|0
1762321200000|2025-11-05 05:40:00|3.49|2.69|3.5|2.7|3.51|2.71|3.47|2.67|0
1762321500000|2025-11-05 05:45:00|3.51|2.71|3.58|2.78|3.58|2.78|3.5|2.7|0
1762321800000|2025-11-05 05:50:00|3.57|2.77|3.58|2.78|3.59|2.79|3.56|2.76|0
1762322100000|2025-11-05 05:55:00|3.57|2.77|3.57|2.77|3.58|2.78|3.56|2.76|0
1762322400000|2025-11-05 06:00:00|3.58|2.78|3.58|2.78|3.59|2.79|3.56|2.76|0
1762322700000|2025-11-05 06:05:00|3.57|2.77|3.58|2.78|3.59|2.79|3.56|2.76|0
1762323000000|2025-11-05 06:10:00|3.57|2.77|3.56|2.76|3.59|2.79|3.55|2.75|0
1762323300000|2025-11-05 06:15:00|3.55|2.75|3.44|2.64|3.55|2.75|3.44|2.64|0
1762323600000|2025-11-05 06:20:00|3.45|2.65|3.45|2.65|3.46|2.66|3.43|2.63|0
1762323900000|2025-11-05 06:25:00|3.44|2.64|3.45|2.65|3.46|2.66|3.43|2.63|0
1762324200000|2025-11-05 06:30:00|3.46|2.66|3.41|2.61|3.46|2.66|3.37|2.57|0
1762324500000|2025-11-05 06:35:00|3.4|2.6|3.39|2.59|3.42|2.62|3.39|2.59|0
1762324800000|2025-11-05 06:40:00|3.4|2.6|3.39|2.59|3.41|2.61|3.37|2.57|0
1762325100000|2025-11-05 06:45:00|3.38|2.58|3.38|2.58|3.39|2.59|3.36|2.56|0
1762325400000|2025-11-05 06:50:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1762325700000|2025-11-05 06:55:00|3.33|2.53|3.31|2.51|3.33|2.53|3.3|2.5|0
1762326000000|2025-11-05 07:00:00|3.3|2.5|3.26|2.46|3.32|2.52|3.19|2.39|0
1762326300000|2025-11-05 07:05:00|3.23|2.43|3.25|2.45|3.27|2.47|3.23|2.43|0
1762326600000|2025-11-05 07:10:00|3.26|2.46|3.26|2.46|3.27|2.47|3.24|2.44|0
1762326900000|2025-11-05 07:15:00|3.25|2.45|3.33|2.53|3.33|2.53|3.25|2.45|0
1762327200000|2025-11-05 07:20:00|3.32|2.52|3.32|2.52|3.34|2.54|3.32|2.52|0
1762327500000|2025-11-05 07:25:00|3.28|2.48|3.29|2.49|3.3|2.5|3.25|2.45|0
1762327800000|2025-11-05 07:30:00|3.3|2.5|3.3|2.5|3.32|2.52|3.29|2.49|0
1762328100000|2025-11-05 07:35:00|3.31|2.51|3.31|2.51|3.32|2.52|3.25|2.45|0
1762328400000|2025-11-05 07:40:00|3.3|2.5|3.25|2.45|3.31|2.51|3.25|2.45|0
1762328700000|2025-11-05 07:45:00|3.31|2.51|3.31|2.51|3.31|2.51|3.25|2.45|0
1762329000000|2025-11-05 07:50:00|3.3|2.5|3.3|2.5|3.31|2.51|3.25|2.45|0
1762329300000|2025-11-05 07:55:00|3.31|2.51|3.33|2.53|3.34|2.54|3.25|2.45|0
1762329600000|2025-11-05 08:00:00|3.34|2.54|3.41|2.61|3.42|2.62|3.34|2.54|0
1762329900000|2025-11-05 08:05:00|3.4|2.6|3.35|2.55|3.41|2.61|3.34|2.54|0
1762330200000|2025-11-05 08:10:00|3.36|2.56|3.36|2.56|3.37|2.57|3.35|2.55|0
1762330500000|2025-11-05 08:15:00|3.35|2.55|3.36|2.56|3.37|2.57|3.34|2.54|0
1762330800000|2025-11-05 08:20:00|3.35|2.55|3.35|2.55|3.37|2.57|3.34|2.54|0
1762331100000|2025-11-05 08:25:00|3.34|2.54|3.35|2.55|3.37|2.57|3.34|2.54|0
1762331400000|2025-11-05 08:30:00|3.34|2.54|3.35|2.55|3.37|2.57|3.34|2.54|0
1762331700000|2025-11-05 08:35:00|3.34|2.54|3.36|2.56|3.37|2.57|3.34|2.54|0
1762332000000|2025-11-05 08:40:00|3.35|2.55|3.35|2.55|3.37|2.57|3.34|2.54|0
1762332300000|2025-11-05 08:45:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1762332600000|2025-11-05 08:50:00|3.34|2.54|3.3|2.5|3.36|2.56|3.3|2.5|0
1762332900000|2025-11-05 08:55:00|3.31|2.51|3.34|2.54|3.34|2.54|3.3|2.5|0
1762333200000|2025-11-05 09:00:00|3.33|2.53|3.33|2.53|3.34|2.54|3.31|2.51|0
1762333500000|2025-11-05 09:05:00|3.34|2.54|3.32|2.52|3.34|2.54|3.31|2.51|0
1762333800000|2025-11-05 09:10:00|3.33|2.53|3.33|2.53|3.33|2.53|3.26|2.46|0
1762334100000|2025-11-05 09:15:00|3.34|2.54|3.34|2.54|3.34|2.54|3.31|2.51|0
1762334400000|2025-11-05 09:20:00|3.33|2.53|3.34|2.54|3.34|2.54|3.32|2.52|0
1762334700000|2025-11-05 09:25:00|3.33|2.53|3.35|2.55|3.36|2.56|3.33|2.53|0
1762335000000|2025-11-05 09:30:00|3.36|2.56|3.35|2.55|3.37|2.57|3.35|2.55|0
1762335300000|2025-11-05 09:35:00|3.36|2.56|3.34|2.54|3.36|2.56|3.34|2.54|0
1762335600000|2025-11-05 09:40:00|3.35|2.55|3.36|2.56|3.37|2.57|3.33|2.53|0
1762335900000|2025-11-05 09:45:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1762336200000|2025-11-05 09:50:00|3.36|2.56|3.35|2.55|3.36|2.56|3.35|2.55|0
1762336500000|2025-11-05 09:55:00|3.36|2.56|3.36|2.56|3.36|2.56|3.35|2.55|0
1762336800000|2025-11-05 10:00:00|3.37|2.57|3.36|2.56|3.37|2.57|3.3|2.5|0
1762337100000|2025-11-05 10:05:00|3.35|2.55|3.36|2.56|3.37|2.57|3.34|2.54|0
1762337400000|2025-11-05 10:10:00|3.37|2.57|3.35|2.55|3.37|2.57|3.35|2.55|0
1762337700000|2025-11-05 10:15:00|3.36|2.56|3.35|2.55|3.37|2.57|3.34|2.54|0
1762338000000|2025-11-05 10:20:00|3.36|2.56|3.36|2.56|3.37|2.57|3.34|2.54|0
1762338300000|2025-11-05 10:25:00|3.37|2.57|3.36|2.56|3.37|2.57|3.34|2.54|0
1762338600000|2025-11-05 10:30:00|3.37|2.57|3.38|2.58|3.39|2.59|3.35|2.55|0
1762338900000|2025-11-05 10:35:00|3.39|2.59|3.39|2.59|3.39|2.59|3.38|2.58|0
1762339200000|2025-11-05 10:40:00|3.38|2.58|3.38|2.58|3.39|2.59|3.38|2.58|0
1762339500000|2025-11-05 10:45:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1762339800000|2025-11-05 10:50:00|3.39|2.59|3.46|2.66|3.48|2.68|3.38|2.58|0
1762340100000|2025-11-05 10:55:00|3.45|2.65|3.56|2.76|3.57|2.77|3.45|2.65|0
1762340400000|2025-11-05 11:00:00|3.57|2.77|3.54|2.74|3.57|2.77|3.53|2.73|0
1762340700000|2025-11-05 11:05:00|3.53|2.73|3.52|2.72|3.55|2.75|3.52|2.72|0
1762341000000|2025-11-05 11:10:00|3.53|2.73|3.53|2.73|3.54|2.74|3.52|2.72|0
1762341300000|2025-11-05 11:15:00|3.52|2.72|3.46|2.66|3.53|2.73|3.45|2.65|0
1762341600000|2025-11-05 11:20:00|3.45|2.65|3.43|2.63|3.46|2.66|3.43|2.63|0
1762341900000|2025-11-05 11:25:00|3.44|2.64|3.43|2.63|3.44|2.64|3.43|2.63|0
1762342200000|2025-11-05 11:30:00|3.44|2.64|3.46|2.66|3.47|2.67|3.44|2.64|0
1762342500000|2025-11-05 11:35:00|3.45|2.65|3.46|2.66|3.47|2.67|3.44|2.64|0
1762342800000|2025-11-05 11:40:00|3.45|2.65|3.41|2.61|3.46|2.66|3.4|2.6|0
1762343100000|2025-11-05 11:45:00|3.4|2.6|3.36|2.56|3.41|2.61|3.35|2.55|0
1762343400000|2025-11-05 11:50:00|3.35|2.55|3.35|2.55|3.36|2.56|3.35|2.55|0
1762343700000|2025-11-05 11:55:00|3.36|2.56|3.42|2.62|3.43|2.63|3.35|2.55|0
1762344000000|2025-11-05 12:00:00|3.43|2.63|3.46|2.66|3.47|2.67|3.38|2.58|0
1762344300000|2025-11-05 12:05:00|3.45|2.65|3.45|2.65|3.47|2.67|3.44|2.64|0
1762344600000|2025-11-05 12:10:00|3.46|2.66|3.46|2.66|3.47|2.67|3.45|2.65|0
1762344900000|2025-11-05 12:15:00|3.45|2.65|3.4|2.6|3.46|2.66|3.4|2.6|0
1762345200000|2025-11-05 12:20:00|3.41|2.61|3.41|2.61|3.41|2.61|3.4|2.6|0
1762345500000|2025-11-05 12:25:00|3.4|2.6|3.38|2.58|3.41|2.61|3.37|2.57|0
1762345800000|2025-11-05 12:30:00|3.39|2.59|3.38|2.58|3.39|2.59|3.37|2.57|0
1762346100000|2025-11-05 12:35:00|3.39|2.59|3.37|2.57|3.39|2.59|3.37|2.57|0
1762346400000|2025-11-05 12:40:00|3.38|2.58|3.31|2.51|3.38|2.58|3.3|2.5|0
1762346700000|2025-11-05 12:45:00|3.32|2.52|3.36|2.56|3.36|2.56|3.31|2.51|0
1762347000000|2025-11-05 12:50:00|3.35|2.55|3.35|2.55|3.37|2.57|3.34|2.54|0
1762347300000|2025-11-05 12:55:00|3.36|2.56|3.3|2.5|3.37|2.57|3.3|2.5|0
1762347600000|2025-11-05 13:00:00|3.31|2.51|3.31|2.51|3.32|2.52|3.29|2.49|0
1762347900000|2025-11-05 13:05:00|3.3|2.5|3.31|2.51|3.32|2.52|3.3|2.5|0
1762348200000|2025-11-05 13:10:00|3.32|2.52|3.3|2.5|3.32|2.52|3.3|2.5|0
1762348500000|2025-11-05 13:15:00|3.34|2.54|3.29|2.49|3.35|2.55|3.27|2.47|0
1762348800000|2025-11-05 13:20:00|3.28|2.48|3.28|2.48|3.29|2.49|3.27|2.47|0
1762349100000|2025-11-05 13:25:00|3.27|2.47|3.23|2.43|3.29|2.49|3.22|2.42|0
1762349400000|2025-11-05 13:30:00|3.25|2.45|3.23|2.43|3.25|2.45|3.2|2.4|0
1762349700000|2025-11-05 13:35:00|3.21|2.41|3.17|2.37|3.21|2.41|3.14|2.34|0
1762350000000|2025-11-05 13:40:00|3.16|2.36|3.11|2.31|3.16|2.36|3.1|2.3|0
1762350300000|2025-11-05 13:45:00|3.12|2.32|3.1|2.3|3.12|2.32|3.09|2.29|0
1762350600000|2025-11-05 13:50:00|3.11|2.31|3.09|2.29|3.11|2.31|3.09|2.29|0
1762350900000|2025-11-05 13:55:00|3.11|2.31|3.11|2.31|3.12|2.32|3.1|2.3|0
1762351200000|2025-11-05 14:00:00|3.12|2.32|3.16|2.36|3.17|2.37|3.08|2.28|0
1762351500000|2025-11-05 14:05:00|3.15|2.35|3.13|2.33|3.16|2.36|3.1|2.3|0
1762351800000|2025-11-05 14:10:00|3.11|2.31|3.14|2.34|3.14|2.34|3.1|2.3|0
1762352100000|2025-11-05 14:15:00|3.13|2.33|3.13|2.33|3.14|2.34|3.12|2.32|0
1762352400000|2025-11-05 14:20:00|3.16|2.36|3.48|1.98|3.48|2.36|3.12|1.98|0
1762352700000|2025-11-05 14:25:00|3.49|1.99|3.49|1.99|3.5|2|3.47|1.97|0
1762353000000|2025-11-05 14:30:00|3.18|2.38|3.13|2.33|3.21|2.41|3.11|2.31|0
1762353300000|2025-11-05 14:35:00|3.14|2.34|3.04|2.24|3.18|2.38|3.01|2.21|0
1762353600000|2025-11-05 14:40:00|3.03|2.23|3.08|2.28|3.11|2.31|3.03|2.23|0
1762353900000|2025-11-05 14:45:00|3.07|2.27|2.93|2.13|3.1|2.3|2.92|2.12|0
1762354200000|2025-11-05 14:50:00|2.94|2.14|2.78|1.98|2.94|2.14|2.78|1.98|0
1762354500000|2025-11-05 14:55:00|2.79|1.99|2.74|1.94|2.83|2.03|2.73|1.93|0
1762354800000|2025-11-05 15:00:00|3.11|2.31|2.79|1.99|3.12|2.32|2.77|1.97|0
1762355100000|2025-11-05 15:05:00|2.8|2|2.7|1.9|2.8|2|2.7|1.9|0
1762355400000|2025-11-05 15:10:00|2.71|1.91|2.73|1.93|2.75|1.95|2.71|1.91|0
1762355700000|2025-11-05 15:15:00|2.74|1.94|2.73|1.93|2.77|1.97|2.72|1.92|0
1762356000000|2025-11-05 15:20:00|2.74|1.94|2.71|1.91|2.83|2.03|2.7|1.9|0
1762356300000|2025-11-05 15:25:00|2.72|1.92|2.69|1.89|2.73|1.93|2.65|1.85|0
1762356600000|2025-11-05 15:30:00|2.68|1.88|2.67|1.87|2.72|1.92|2.65|1.85|0
1762356900000|2025-11-05 15:35:00|2.66|1.86|2.65|1.85|2.68|1.88|2.65|1.85|0
1762357200000|2025-11-05 15:40:00|2.66|1.86|2.61|1.81|2.66|1.86|2.6|1.8|0
1762357500000|2025-11-05 15:45:00|2.6|1.8|2.66|1.86|2.67|1.87|2.6|1.8|0
1762357800000|2025-11-05 15:50:00|2.67|1.87|2.7|1.9|2.72|1.92|2.66|1.86|0
1762358100000|2025-11-05 15:55:00|2.68|1.88|2.67|1.87|2.72|1.92|2.66|1.86|0
1762358400000|2025-11-05 16:00:00|2.68|1.88|2.72|1.92|2.73|1.93|2.66|1.86|0
1762358700000|2025-11-05 16:05:00|2.73|1.93|2.68|1.88|2.73|1.93|2.64|1.84|0
1762359000000|2025-11-05 16:10:00|2.69|1.89|2.76|1.96|2.77|1.97|2.69|1.89|0
1762359300000|2025-11-05 16:15:00|2.75|1.95|2.77|1.97|2.77|1.97|2.72|1.92|0
1762359600000|2025-11-05 16:20:00|2.76|1.96|2.7|1.9|2.77|1.97|2.69|1.89|0
1762359900000|2025-11-05 16:25:00|2.68|1.88|2.63|1.83|2.68|1.88|2.61|1.81|0
1762360200000|2025-11-05 16:30:00|2.62|1.82|2.61|1.81|2.64|1.84|2.6|1.8|0
1762360500000|2025-11-05 16:35:00|2.6|1.8|2.57|1.77|2.63|1.83|2.57|1.77|0
1762360800000|2025-11-05 16:40:00|2.58|1.78|2.55|1.75|2.58|1.78|2.55|1.75|0
1762361100000|2025-11-05 16:45:00|2.56|1.76|2.53|1.73|2.56|1.76|2.52|1.72|0
1762361400000|2025-11-05 16:50:00|2.54|1.74|2.5|1.7|2.54|1.74|2.5|1.7|0
1762361700000|2025-11-05 16:55:00|2.48|1.68|2.51|1.71|2.52|1.72|2.47|1.67|0
1762362000000|2025-11-05 17:00:00|2.5|1.7|2.51|1.71|2.51|1.71|2.48|1.68|0
1762362300000|2025-11-05 17:05:00|2.5|1.7|2.53|1.73|2.56|1.76|2.5|1.7|0
1762362600000|2025-11-05 17:10:00|2.54|1.74|2.51|1.71|2.54|1.74|2.49|1.69|0
1762362900000|2025-11-05 17:15:00|2.52|1.72|2.55|1.75|2.59|1.79|2.49|1.69|0
1762363200000|2025-11-05 17:20:00|2.56|1.76|2.56|1.76|2.56|1.76|2.54|1.74|0
1762363500000|2025-11-05 17:25:00|2.55|1.75|2.53|1.73|2.56|1.76|2.53|1.73|0
1762363800000|2025-11-05 17:30:00|2.51|1.71|2.51|1.71|2.53|1.73|2.5|1.7|0
1762364100000|2025-11-05 17:35:00|2.5|1.7|2.51|1.71|2.51|1.71|2.49|1.69|0
1762364400000|2025-11-05 17:40:00|2.53|1.73|2.53|1.73|2.54|1.74|2.52|1.72|0
1762364700000|2025-11-05 17:45:00|2.54|1.74|2.56|1.76|2.56|1.76|2.53|1.73|0
1762365000000|2025-11-05 17:50:00|2.57|1.77|2.6|1.8|2.61|1.81|2.55|1.75|0
1762365300000|2025-11-05 17:55:00|2.58|1.78|2.59|1.79|2.61|1.81|2.57|1.77|0
1762365600000|2025-11-05 18:00:00|2.58|1.78|2.58|1.78|2.59|1.79|2.57|1.77|0
1762365900000|2025-11-05 18:05:00|2.61|1.81|2.59|1.79|2.61|1.81|2.58|1.78|0
1762366200000|2025-11-05 18:10:00|2.58|1.78|2.58|1.78|2.59|1.79|2.57|1.77|0
1762366500000|2025-11-05 18:15:00|2.57|1.77|2.58|1.78|2.6|1.8|2.57|1.77|0
1762366800000|2025-11-05 18:20:00|2.59|1.79|2.58|1.78|2.61|1.81|2.58|1.78|0
1762367100000|2025-11-05 18:25:00|2.57|1.77|2.56|1.76|2.61|1.81|2.56|1.76|0
1762367400000|2025-11-05 18:30:00|2.57|1.77|2.58|1.78|2.59|1.79|2.57|1.77|0
1762367700000|2025-11-05 18:35:00|2.57|1.77|2.55|1.75|2.58|1.78|2.55|1.75|0
1762368000000|2025-11-05 18:40:00|2.56|1.76|2.56|1.76|2.56|1.76|2.55|1.75|0
1762368300000|2025-11-05 18:45:00|2.55|1.75|2.66|1.86|2.66|1.86|2.55|1.75|0
1762368600000|2025-11-05 18:50:00|2.65|1.85|2.66|1.86|2.66|1.86|2.64|1.84|0
1762368900000|2025-11-05 18:55:00|2.63|1.83|2.63|1.83|2.68|1.88|2.63|1.83|0
1762369200000|2025-11-05 19:00:00|2.64|1.84|2.63|1.83|2.64|1.84|2.62|1.82|0
1762369500000|2025-11-05 19:05:00|2.62|1.82|2.68|1.88|2.68|1.88|2.62|1.82|0
1762369800000|2025-11-05 19:10:00|2.67|1.87|2.63|1.83|2.67|1.87|2.62|1.82|0
1762370100000|2025-11-05 19:15:00|2.62|1.82|2.61|1.81|2.64|1.84|2.6|1.8|0
1762370400000|2025-11-05 19:20:00|2.62|1.82|2.63|1.83|2.63|1.83|2.6|1.8|0
1762370700000|2025-11-05 19:25:00|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1762371000000|2025-11-05 19:30:00|2.62|1.82|2.61|1.81|2.62|1.82|2.6|1.8|0
1762371300000|2025-11-05 19:35:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1762371600000|2025-11-05 19:40:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1762371900000|2025-11-05 19:45:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1762372200000|2025-11-05 19:50:00|2.63|1.83|2.63|1.83|2.63|1.83|2.62|1.82|0
1762372500000|2025-11-05 19:55:00|2.64|1.84|2.61|1.81|2.64|1.84|2.6|1.8|0
1762372800000|2025-11-05 20:00:00|2.6|1.8|2.61|1.81|2.61|1.81|2.59|1.79|0
1762373100000|2025-11-05 20:05:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1762373400000|2025-11-05 20:10:00|2.61|1.81|2.63|1.83|2.63|1.83|2.6|1.8|0
1762373700000|2025-11-05 20:15:00|2.62|1.82|2.63|1.83|2.64|1.84|2.62|1.82|0
1762374000000|2025-11-05 20:20:00|2.64|1.84|2.61|1.81|2.64|1.84|2.6|1.8|0
1762374300000|2025-11-05 20:25:00|2.6|1.8|2.66|1.86|2.67|1.87|2.6|1.8|0
1762374600000|2025-11-05 20:30:00|2.65|1.85|2.66|1.86|2.68|1.88|2.65|1.85|0
1762374900000|2025-11-05 20:35:00|2.65|1.85|2.66|1.86|2.67|1.87|2.65|1.85|0
1762375200000|2025-11-05 20:40:00|2.65|1.85|2.63|1.83|2.66|1.86|2.62|1.82|0
1762375500000|2025-11-05 20:45:00|2.65|1.85|2.66|1.86|2.68|1.88|2.63|1.83|0
1762375800000|2025-11-05 20:50:00|2.69|1.89|2.64|1.84|2.69|1.89|2.63|1.83|0
1762376100000|2025-11-05 20:55:00|2.66|1.86|2.71|1.91|2.73|1.93|2.63|1.83|0
1762376400000|2025-11-05 21:00:00|2.7|1.9|2.7|1.9|2.74|1.94|2.69|1.89|0
1762376700000|2025-11-05 21:05:00|2.69|1.89|2.71|1.91|2.72|1.92|2.68|1.88|0
1762377000000|2025-11-05 21:10:00|2.72|1.92|2.75|1.95|2.76|1.96|2.7|1.9|0
1762377300000|2025-11-05 21:15:00|2.74|1.94|2.7|1.9|2.76|1.96|2.7|1.9|0
1762377600000|2025-11-05 21:20:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762377900000|2025-11-05 21:25:00|2.69|1.89|2.68|1.88|2.71|1.91|2.68|1.88|0
1762378200000|2025-11-05 21:30:00|2.7|1.9|2.7|1.9|2.71|1.91|2.7|1.9|0
1762378500000|2025-11-05 21:35:00|2.71|1.91|2.68|1.88|2.71|1.91|2.67|1.87|0
1762379100000|2025-11-05 21:45:00|2.67|1.87|2.65|1.85|2.68|1.88|2.65|1.85|0
1762379400000|2025-11-05 21:50:00|2.66|1.86|2.65|1.85|2.66|1.86|2.65|1.85|0
1762379700000|2025-11-05 21:55:00|3|1.5|3.01|1.51|3.01|1.51|3|1.5|0
1762380000000|2025-11-05 22:00:00|3|1.5|3|1.5|3|1.5|3|1.5|0
1762381800000|2025-11-05 22:30:00|3.01|1.51|3|1.5|3.01|1.51|3|1.5|0
1762382100000|2025-11-05 22:35:00|3.01|1.51|3|1.5|3.01|1.51|3|1.5|0
1762382700000|2025-11-05 22:45:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1762383000000|2025-11-05 22:50:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1762383300000|2025-11-05 22:55:00|2.99|1.49|2.99|1.49|2.99|1.49|2.99|1.49|0
1762383600000|2025-11-05 23:00:00|2.98|1.48|3.02|1.52|3.02|1.52|2.98|1.48|0
1762383900000|2025-11-05 23:05:00|3.03|1.53|3.02|1.52|3.04|1.54|3.02|1.52|0
1762384200000|2025-11-05 23:10:00|3.03|1.53|3|1.5|3.03|1.53|3|1.5|0
1762384500000|2025-11-05 23:15:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1762384800000|2025-11-05 23:20:00|3.01|1.51|3.01|1.51|3.02|1.52|3|1.5|0
1762385100000|2025-11-05 23:25:00|3.02|1.52|3|1.5|3.02|1.52|2.99|1.49|0
1762385400000|2025-11-05 23:30:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1762385700000|2025-11-05 23:35:00|3.01|1.51|2.99|1.49|3.01|1.51|2.99|1.49|0
1762386000000|2025-11-05 23:40:00|2.98|1.48|2.96|1.46|2.98|1.48|2.96|1.46|0
1762386300000|2025-11-05 23:45:00|2.97|1.47|2.97|1.47|2.97|1.47|2.96|1.46|0
1762386600000|2025-11-05 23:50:00|2.98|1.48|2.96|1.46|2.98|1.48|2.96|1.46|0
1762386900000|2025-11-05 23:55:00|2.95|1.45|2.95|1.45|2.95|1.45|2.95|1.45|0
1762387200000|2025-11-06 00:00:00|2.96|1.46|2.97|1.47|2.98|1.48|2.96|1.46|0
1762387500000|2025-11-06 00:05:00|2.98|1.48|2.98|1.48|2.99|1.49|2.97|1.47|0
1762387800000|2025-11-06 00:10:00|2.99|1.49|3.01|1.51|3.01|1.51|2.99|1.49|0
1762388100000|2025-11-06 00:15:00|3|1.5|3|1.5|3.01|1.51|2.99|1.49|0
1762388400000|2025-11-06 00:20:00|3.01|1.51|3.05|1.55|3.05|1.55|3|1.5|0
1762388700000|2025-11-06 00:25:00|3.06|1.56|3.06|1.56|3.08|1.58|3.05|1.55|0
1762389000000|2025-11-06 00:30:00|3.05|1.55|3.05|1.55|3.06|1.56|3.04|1.54|0
1762389300000|2025-11-06 00:35:00|3.04|1.54|3.01|1.51|3.04|1.54|3.01|1.51|0
1762389600000|2025-11-06 00:40:00|3.02|1.52|3.03|1.53|3.03|1.53|3.01|1.51|0
1762389900000|2025-11-06 00:45:00|3.02|1.52|3.03|1.53|3.03|1.53|3.02|1.52|0
1762390200000|2025-11-06 00:50:00|3.02|1.52|3.03|1.53|3.04|1.54|3.02|1.52|0
1762390500000|2025-11-06 00:55:00|3.02|1.52|3.02|1.52|3.03|1.53|3.01|1.51|0
1762390800000|2025-11-06 01:00:00|3.03|1.53|3.05|1.55|3.05|1.55|3.02|1.52|0
1762391100000|2025-11-06 01:05:00|3.04|1.54|3.07|1.57|3.07|1.57|3.04|1.54|0
1762391400000|2025-11-06 01:10:00|3.06|1.56|3.04|1.54|3.07|1.57|3.04|1.54|0
1762391700000|2025-11-06 01:15:00|3.03|1.53|2.81|2.01|3.04|2.01|2.79|1.53|0
1762392000000|2025-11-06 01:20:00|2.8|2|2.81|2.01|2.81|2.01|2.79|1.99|0
1762392300000|2025-11-06 01:25:00|2.8|2|2.92|2.12|2.93|2.13|2.8|2|0
1762392600000|2025-11-06 01:30:00|2.93|2.13|2.88|2.08|2.93|2.13|2.87|2.07|0
1762392900000|2025-11-06 01:35:00|2.87|2.07|2.88|2.08|2.88|2.08|2.87|2.07|0
1762393200000|2025-11-06 01:40:00|2.87|2.07|2.87|2.07|2.88|2.08|2.87|2.07|0
1762393500000|2025-11-06 01:45:00|2.88|2.08|2.83|2.03|2.88|2.08|2.81|2.01|0
1762393800000|2025-11-06 01:50:00|2.84|2.04|2.82|2.02|2.84|2.04|2.81|2.01|0
1762394100000|2025-11-06 01:55:00|2.81|2.01|2.82|2.02|2.83|2.03|2.81|2.01|0
1762394400000|2025-11-06 02:00:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1762394700000|2025-11-06 02:05:00|2.82|2.02|2.82|2.02|2.83|2.03|2.81|2.01|0
1762395000000|2025-11-06 02:10:00|2.83|2.03|2.85|2.05|2.86|2.06|2.82|2.02|0
1762395300000|2025-11-06 02:15:00|2.84|2.04|2.85|2.05|2.85|2.05|2.84|2.04|0
1762395600000|2025-11-06 02:20:00|2.86|2.06|2.86|2.06|2.86|2.06|2.84|2.04|0
1762395900000|2025-11-06 02:25:00|2.85|2.05|2.85|2.05|2.86|2.06|2.85|2.05|0
1762396200000|2025-11-06 02:30:00|2.84|2.04|2.86|2.06|2.86|2.06|2.84|2.04|0
1762396500000|2025-11-06 02:35:00|2.85|2.05|2.83|2.03|2.85|2.05|2.82|2.02|0
1762396800000|2025-11-06 02:40:00|2.82|2.02|2.75|1.95|2.83|2.03|2.75|1.95|0
1762397100000|2025-11-06 02:45:00|2.76|1.96|2.74|1.94|2.76|1.96|2.74|1.94|0
1762397400000|2025-11-06 02:50:00|2.75|1.95|2.75|1.95|2.75|1.95|2.75|1.95|0
1762397700000|2025-11-06 02:55:00|2.76|1.96|2.75|1.95|2.76|1.96|2.74|1.94|0
1762398000000|2025-11-06 03:00:00|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1762398300000|2025-11-06 03:05:00|2.76|1.96|2.75|1.95|2.76|1.96|2.74|1.94|0
1762398600000|2025-11-06 03:10:00|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1762398900000|2025-11-06 03:15:00|2.74|1.94|2.73|1.93|2.74|1.94|2.72|1.92|0
1762399200000|2025-11-06 03:20:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1762399500000|2025-11-06 03:25:00|2.74|1.94|2.72|1.92|2.74|1.94|2.72|1.92|0
1762399800000|2025-11-06 03:30:00|2.73|1.93|2.73|1.93|2.74|1.94|2.72|1.92|0
1762400100000|2025-11-06 03:35:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1762400400000|2025-11-06 03:40:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1762400700000|2025-11-06 03:45:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1762401000000|2025-11-06 03:50:00|2.72|1.92|2.73|1.93|2.74|1.94|2.72|1.92|0
1762401300000|2025-11-06 03:55:00|2.74|1.94|2.72|1.92|2.74|1.94|2.71|1.91|0
1762401600000|2025-11-06 04:00:00|2.73|1.93|2.72|1.92|2.74|1.94|2.72|1.92|0
1762401900000|2025-11-06 04:05:00|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1762402200000|2025-11-06 04:10:00|2.72|1.92|2.72|1.92|2.73|1.93|2.72|1.92|0
1762402500000|2025-11-06 04:15:00|2.73|1.93|2.72|1.92|2.73|1.93|2.72|1.92|0
1762402800000|2025-11-06 04:20:00|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1762403100000|2025-11-06 04:25:00|2.72|1.92|2.72|1.92|2.73|1.93|2.72|1.92|0
1762403400000|2025-11-06 04:30:00|2.71|1.91|2.73|1.93|2.73|1.93|2.71|1.91|0
1762403700000|2025-11-06 04:35:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1762404000000|2025-11-06 04:40:00|2.72|1.92|2.72|1.92|2.72|1.92|2.72|1.92|0
1762404300000|2025-11-06 04:45:00|2.73|1.93|2.72|1.92|2.74|1.94|2.72|1.92|0
1762404600000|2025-11-06 04:50:00|2.73|1.93|2.7|1.9|2.73|1.93|2.7|1.9|0
1762405200000|2025-11-06 05:00:00|2.69|1.89|2.7|1.9|2.71|1.91|2.69|1.89|0
1762405500000|2025-11-06 05:05:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762405800000|2025-11-06 05:10:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762406100000|2025-11-06 05:15:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762406400000|2025-11-06 05:20:00|2.69|1.89|2.7|1.9|2.71|1.91|2.69|1.89|0
1762406700000|2025-11-06 05:25:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762407000000|2025-11-06 05:30:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762407300000|2025-11-06 05:35:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762407600000|2025-11-06 05:40:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762407900000|2025-11-06 05:45:00|2.71|1.91|2.69|1.89|2.71|1.91|2.69|1.89|0
1762408200000|2025-11-06 05:50:00|2.7|1.9|2.71|1.91|2.71|1.91|2.7|1.9|0
1762408500000|2025-11-06 05:55:00|2.7|1.9|2.7|1.9|2.71|1.91|2.7|1.9|0
1762408800000|2025-11-06 06:00:00|2.71|1.91|2.71|1.91|2.71|1.91|2.69|1.89|0
1762409100000|2025-11-06 06:05:00|2.7|1.9|2.71|1.91|2.71|1.91|2.7|1.9|0
1762409400000|2025-11-06 06:10:00|2.7|1.9|2.7|1.9|2.7|1.9|2.69|1.89|0
1762409700000|2025-11-06 06:15:00|2.69|1.89|2.7|1.9|2.71|1.91|2.69|1.89|0
1762410000000|2025-11-06 06:20:00|2.71|1.91|2.71|1.91|2.71|1.91|2.7|1.9|0
1762410300000|2025-11-06 06:25:00|2.7|1.9|2.75|1.95|2.76|1.96|2.7|1.9|0
1762410600000|2025-11-06 06:30:00|2.74|1.94|2.78|1.98|2.78|1.98|2.74|1.94|0
1762410900000|2025-11-06 06:35:00|2.77|1.97|2.75|1.95|2.78|1.98|2.75|1.95|0
1762411200000|2025-11-06 06:40:00|2.76|1.96|2.74|1.94|2.76|1.96|2.74|1.94|0
1762411500000|2025-11-06 06:45:00|2.75|1.95|2.73|1.93|2.75|1.95|2.72|1.92|0
1762411800000|2025-11-06 06:50:00|2.72|1.92|2.73|1.93|2.78|1.98|2.72|1.92|0
1762412100000|2025-11-06 06:55:00|2.72|1.92|2.73|1.93|2.74|1.94|2.72|1.92|0
1762412400000|2025-11-06 07:00:00|2.72|1.92|2.75|1.95|2.75|1.95|2.72|1.92|0
1762412700000|2025-11-06 07:05:00|2.74|1.94|2.76|1.96|2.76|1.96|2.74|1.94|0
1762413000000|2025-11-06 07:10:00|2.75|1.95|2.75|1.95|2.76|1.96|2.75|1.95|0
1762413300000|2025-11-06 07:15:00|2.74|1.94|2.75|1.95|2.76|1.96|2.74|1.94|0
1762413600000|2025-11-06 07:20:00|2.74|1.94|2.75|1.95|2.75|1.95|2.74|1.94|0
1762413900000|2025-11-06 07:25:00|2.74|1.94|2.75|1.95|2.76|1.96|2.74|1.94|0
1762414200000|2025-11-06 07:30:00|2.76|1.96|2.78|1.98|2.78|1.98|2.75|1.95|0
1762414500000|2025-11-06 07:35:00|2.79|1.99|2.79|1.99|2.79|1.99|2.77|1.97|0
1762414800000|2025-11-06 07:40:00|2.83|2.03|2.79|1.99|2.83|2.03|2.79|1.99|0
1762415100000|2025-11-06 07:45:00|2.8|2|2.8|2|2.81|2.01|2.79|1.99|0
1762415400000|2025-11-06 07:50:00|2.79|1.99|2.83|2.03|2.84|2.04|2.79|1.99|0
1762415700000|2025-11-06 07:55:00|2.84|2.04|2.84|2.04|2.84|2.04|2.82|2.02|0
1762416000000|2025-11-06 08:00:00|2.83|2.03|2.86|2.06|2.87|2.07|2.82|2.02|0
1762416300000|2025-11-06 08:05:00|2.85|2.05|2.85|2.05|2.86|2.06|2.84|2.04|0
1762416600000|2025-11-06 08:10:00|2.84|2.04|2.82|2.02|2.85|2.05|2.82|2.02|0
1762416900000|2025-11-06 08:15:00|2.83|2.03|2.86|2.06|2.86|2.06|2.82|2.02|0
1762417200000|2025-11-06 08:20:00|2.85|2.05|2.86|2.06|2.86|2.06|2.84|2.04|0
1762417500000|2025-11-06 08:25:00|2.85|2.05|2.88|2.08|2.91|2.11|2.84|2.04|0
1762417800000|2025-11-06 08:30:00|2.87|2.07|2.88|2.08|2.89|2.09|2.87|2.07|0
1762418100000|2025-11-06 08:35:00|2.87|2.07|2.87|2.07|2.88|2.08|2.87|2.07|0
1762418400000|2025-11-06 08:40:00|2.88|2.08|2.83|2.03|2.89|2.09|2.83|2.03|0
1762418700000|2025-11-06 08:45:00|2.84|2.04|2.85|2.05|2.86|2.06|2.81|2.01|0
1762419000000|2025-11-06 08:50:00|2.84|2.04|2.83|2.03|2.85|2.05|2.82|2.02|0
1762419300000|2025-11-06 08:55:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1762419600000|2025-11-06 09:00:00|2.82|2.02|2.8|2|2.84|2.04|2.79|1.99|0
1762419900000|2025-11-06 09:05:00|2.77|1.97|2.77|1.97|2.78|1.98|2.77|1.97|0
1762420200000|2025-11-06 09:10:00|2.78|1.98|2.78|1.98|2.78|1.98|2.77|1.97|0
1762420500000|2025-11-06 09:15:00|2.77|1.97|2.75|1.95|2.78|1.98|2.75|1.95|0
1762420800000|2025-11-06 09:20:00|2.76|1.96|2.72|1.92|2.76|1.96|2.72|1.92|0
1762421100000|2025-11-06 09:25:00|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1762421400000|2025-11-06 09:30:00|2.72|1.92|2.73|1.93|2.74|1.94|2.72|1.92|0
1762421700000|2025-11-06 09:35:00|2.72|1.92|2.73|1.93|2.73|1.93|2.72|1.92|0
1762422000000|2025-11-06 09:40:00|2.74|1.94|2.72|1.92|2.74|1.94|2.72|1.92|0
1762422300000|2025-11-06 09:45:00|2.73|1.93|2.73|1.93|2.74|1.94|2.72|1.92|0
1762422600000|2025-11-06 09:50:00|2.72|1.92|2.74|1.94|2.74|1.94|2.72|1.92|0
1762422900000|2025-11-06 09:55:00|2.73|1.93|2.73|1.93|2.74|1.94|2.72|1.92|0
1762423200000|2025-11-06 10:00:00|2.72|1.92|2.7|1.9|2.81|2.01|2.7|1.9|0
1762423500000|2025-11-06 10:05:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762423800000|2025-11-06 10:10:00|2.71|1.91|2.71|1.91|2.71|1.91|2.69|1.89|0
1762424100000|2025-11-06 10:15:00|2.7|1.9|2.7|1.9|2.71|1.91|2.69|1.89|0
1762424400000|2025-11-06 10:20:00|2.71|1.91|2.7|1.9|2.71|1.91|2.7|1.9|0
1762424700000|2025-11-06 10:25:00|2.69|1.89|2.68|1.88|2.7|1.9|2.67|1.87|0
1762425000000|2025-11-06 10:30:00|2.69|1.89|2.65|1.85|2.69|1.89|2.65|1.85|0
1762425300000|2025-11-06 10:35:00|2.66|1.86|2.66|1.86|2.67|1.87|2.65|1.85|0
1762425600000|2025-11-06 10:40:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1762425900000|2025-11-06 10:45:00|2.65|1.85|2.68|1.88|2.68|1.88|2.65|1.85|0
1762426200000|2025-11-06 10:50:00|2.67|1.87|2.68|1.88|2.68|1.88|2.66|1.86|0
1762426500000|2025-11-06 10:55:00|2.67|1.87|2.69|1.89|2.69|1.89|2.67|1.87|0
1762426800000|2025-11-06 11:00:00|2.68|1.88|2.68|1.88|2.69|1.89|2.67|1.87|0
1762427100000|2025-11-06 11:05:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1762427400000|2025-11-06 11:10:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1762427700000|2025-11-06 11:15:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762428000000|2025-11-06 11:20:00|2.67|1.87|2.66|1.86|2.68|1.88|2.65|1.85|0
1762428300000|2025-11-06 11:25:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1762428600000|2025-11-06 11:30:00|2.66|1.86|2.68|1.88|2.68|1.88|2.65|1.85|0
1762428900000|2025-11-06 11:35:00|2.67|1.87|2.68|1.88|2.68|1.88|2.67|1.87|0
1762429200000|2025-11-06 11:40:00|2.67|1.87|2.67|1.87|2.67|1.87|2.64|1.84|0
1762429500000|2025-11-06 11:45:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1762429800000|2025-11-06 11:50:00|2.65|1.85|2.65|1.85|2.66|1.86|2.64|1.84|0
1762430100000|2025-11-06 11:55:00|2.66|1.86|2.66|1.86|2.67|1.87|2.65|1.85|0
1762430400000|2025-11-06 12:00:00|2.65|1.85|2.66|1.86|2.66|1.86|2.64|1.84|0
1762430700000|2025-11-06 12:05:00|2.65|1.85|2.61|1.81|2.66|1.86|2.6|1.8|0
1762431000000|2025-11-06 12:10:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1762431300000|2025-11-06 12:15:00|2.6|1.8|2.61|1.81|2.61|1.81|2.6|1.8|0
1762431600000|2025-11-06 12:20:00|2.6|1.8|2.61|1.81|2.62|1.82|2.59|1.79|0
1762431900000|2025-11-06 12:25:00|2.62|1.82|2.62|1.82|2.63|1.83|2.6|1.8|0
1762432200000|2025-11-06 12:30:00|2.63|1.83|2.6|1.8|2.63|1.83|2.6|1.8|0
1762432500000|2025-11-06 12:35:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762432800000|2025-11-06 12:40:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762433100000|2025-11-06 12:45:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1762433400000|2025-11-06 12:50:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1762433700000|2025-11-06 12:55:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762434000000|2025-11-06 13:00:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1762434300000|2025-11-06 13:05:00|2.6|1.8|2.6|1.8|2.61|1.81|2.6|1.8|0
1762434600000|2025-11-06 13:10:00|2.61|1.81|2.6|1.8|2.61|1.81|2.59|1.79|0
1762434900000|2025-11-06 13:15:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762435200000|2025-11-06 13:20:00|2.61|1.81|2.57|1.77|2.61|1.81|2.57|1.77|0
1762435500000|2025-11-06 13:25:00|2.58|1.78|2.55|1.75|2.58|1.78|2.55|1.75|0
1762435800000|2025-11-06 13:30:00|2.5|1.7|2.55|1.75|2.55|1.75|2.5|1.7|0
1762436100000|2025-11-06 13:35:00|2.54|1.74|2.55|1.75|2.57|1.77|2.54|1.74|0
1762436400000|2025-11-06 13:40:00|2.56|1.76|2.56|1.76|2.56|1.76|2.55|1.75|0
1762436700000|2025-11-06 13:45:00|2.55|1.75|2.55|1.75|2.56|1.76|2.55|1.75|0
1762437000000|2025-11-06 13:50:00|2.56|1.76|2.58|1.78|2.58|1.78|2.55|1.75|0
1762437300000|2025-11-06 13:55:00|2.59|1.79|2.58|1.78|2.59|1.79|2.57|1.77|0
1762437600000|2025-11-06 14:00:00|2.57|1.77|2.58|1.78|2.6|1.8|2.57|1.77|0
1762437900000|2025-11-06 14:05:00|2.61|1.81|2.68|1.88|2.69|1.89|2.61|1.81|0
1762438200000|2025-11-06 14:10:00|2.69|1.89|2.66|1.86|2.69|1.89|2.65|1.85|0
1762438500000|2025-11-06 14:15:00|2.65|1.85|2.68|1.88|2.69|1.89|2.65|1.85|0
1762438800000|2025-11-06 14:20:00|2.69|1.89|3.06|1.56|3.06|1.92|2.68|1.56|0
1762439100000|2025-11-06 14:25:00|3.05|1.55|3.07|1.57|3.08|1.58|3.05|1.55|0
1762439400000|2025-11-06 14:30:00|2.74|1.94|2.66|1.86|2.75|1.95|2.65|1.85|0
1762439700000|2025-11-06 14:35:00|2.68|1.88|2.69|1.89|2.71|1.91|2.66|1.86|0
1762440000000|2025-11-06 14:40:00|2.7|1.9|2.78|1.98|2.81|2.01|2.68|1.88|0
1762440300000|2025-11-06 14:45:00|2.77|1.97|2.74|1.94|2.79|1.99|2.7|1.9|0
1762440600000|2025-11-06 14:50:00|2.73|1.93|2.87|2.07|2.87|2.07|2.71|1.91|0
1762440900000|2025-11-06 14:55:00|2.85|2.05|2.91|2.11|2.92|2.12|2.83|2.03|0
1762441200000|2025-11-06 15:00:00|2.92|2.12|3.09|2.29|3.1|2.3|2.92|2.12|0
1762441500000|2025-11-06 15:05:00|3.1|2.3|3.06|2.26|3.1|2.3|3.02|2.22|0
1762441800000|2025-11-06 15:10:00|3.05|2.25|3.06|2.26|3.07|2.27|2.97|2.17|0
1762442100000|2025-11-06 15:15:00|3.08|2.28|2.94|2.14|3.11|2.31|2.91|2.11|0
1762442400000|2025-11-06 15:20:00|2.96|2.16|2.86|2.06|2.96|2.16|2.85|2.05|0
1762442700000|2025-11-06 15:25:00|2.87|2.07|2.91|2.11|2.92|2.12|2.85|2.05|0
1762443000000|2025-11-06 15:30:00|2.9|2.1|3.02|2.22|3.03|2.23|2.9|2.1|0
1762443300000|2025-11-06 15:35:00|3.03|2.23|3.18|2.38|3.19|2.39|3.03|2.23|0
1762443600000|2025-11-06 15:40:00|3.19|2.39|3.28|2.48|3.29|2.49|3.18|2.38|0
1762443900000|2025-11-06 15:45:00|3.27|2.47|3.31|2.51|3.35|2.55|3.22|2.42|0
1762444200000|2025-11-06 15:50:00|3.33|2.53|3.32|2.52|3.35|2.55|3.28|2.48|0
1762444500000|2025-11-06 15:55:00|3.31|2.51|3.4|2.6|3.42|2.62|3.29|2.49|0
1762444800000|2025-11-06 16:00:00|3.39|2.59|3.3|2.5|3.39|2.59|3.28|2.48|0
1762445100000|2025-11-06 16:05:00|3.29|2.49|3.27|2.47|3.31|2.51|3.23|2.43|0
1762445400000|2025-11-06 16:10:00|3.28|2.48|3.28|2.48|3.34|2.54|3.27|2.47|0
1762445700000|2025-11-06 16:15:00|3.27|2.47|3.3|2.5|3.35|2.55|3.24|2.44|0
1762446000000|2025-11-06 16:20:00|3.31|2.51|3.31|2.51|3.34|2.54|3.26|2.46|0
1762446300000|2025-11-06 16:25:00|3.33|2.53|3.28|2.48|3.35|2.55|3.26|2.46|0
1762446600000|2025-11-06 16:30:00|3.29|2.49|3.31|2.51|3.32|2.52|3.26|2.46|0
1762446900000|2025-11-06 16:35:00|3.3|2.5|3.41|2.61|3.41|2.61|3.3|2.5|0
1762447200000|2025-11-06 16:40:00|3.4|2.6|3.44|2.64|3.51|2.71|3.4|2.6|0
1762447500000|2025-11-06 16:45:00|3.45|2.65|3.5|2.7|3.52|2.72|3.45|2.65|0
1762447800000|2025-11-06 16:50:00|3.49|2.69|3.36|2.56|3.51|2.71|3.34|2.54|0
1762448100000|2025-11-06 16:55:00|3.37|2.57|3.52|2.72|3.53|2.73|3.37|2.57|0
1762448400000|2025-11-06 17:00:00|3.51|2.71|3.45|2.65|3.52|2.72|3.44|2.64|0
1762448700000|2025-11-06 17:05:00|3.46|2.66|3.38|2.58|3.47|2.67|3.37|2.57|0
1762449000000|2025-11-06 17:10:00|3.37|2.57|3.37|2.57|3.37|2.57|3.3|2.5|0
1762449300000|2025-11-06 17:15:00|3.38|2.58|3.4|2.6|3.42|2.62|3.35|2.55|0
1762449600000|2025-11-06 17:20:00|3.41|2.61|3.52|2.72|3.53|2.73|3.39|2.59|0
1762449900000|2025-11-06 17:25:00|3.53|2.73|3.46|2.66|3.54|2.74|3.44|2.64|0
1762450200000|2025-11-06 17:30:00|3.47|2.67|3.41|2.61|3.47|2.67|3.35|2.55|0
1762450500000|2025-11-06 17:35:00|3.4|2.6|3.37|2.57|3.41|2.61|3.34|2.54|0
1762450800000|2025-11-06 17:40:00|3.4|2.6|3.33|2.53|3.42|2.62|3.32|2.52|0
1762451100000|2025-11-06 17:45:00|3.32|2.52|3.24|2.44|3.33|2.53|3.23|2.43|0
1762451400000|2025-11-06 17:50:00|3.23|2.43|3.23|2.43|3.24|2.44|3.2|2.4|0
1762451700000|2025-11-06 17:55:00|3.21|2.41|3.22|2.42|3.23|2.43|3.17|2.37|0
1762452000000|2025-11-06 18:00:00|3.23|2.43|3.33|2.53|3.34|2.54|3.21|2.41|0
1762452300000|2025-11-06 18:05:00|3.34|2.54|3.53|2.73|3.53|2.73|3.33|2.53|0
1762452600000|2025-11-06 18:10:00|3.54|2.74|3.51|2.71|3.54|2.74|3.49|2.69|0
1762452900000|2025-11-06 18:15:00|3.5|2.7|3.53|2.73|3.55|2.75|3.49|2.69|0
1762453200000|2025-11-06 18:20:00|3.54|2.74|3.42|2.62|3.56|2.76|3.42|2.62|0
1762453500000|2025-11-06 18:25:00|3.41|2.61|3.4|2.6|3.44|2.64|3.35|2.55|0
1762453800000|2025-11-06 18:30:00|3.39|2.59|3.33|2.53|3.41|2.61|3.32|2.52|0
1762454100000|2025-11-06 18:35:00|3.32|2.52|3.28|2.48|3.35|2.55|3.26|2.46|0
1762454400000|2025-11-06 18:40:00|3.27|2.47|3.26|2.46|3.29|2.49|3.22|2.42|0
1762454700000|2025-11-06 18:45:00|3.27|2.47|3.29|2.49|3.32|2.52|3.27|2.47|0
1762455000000|2025-11-06 18:50:00|3.28|2.48|3.26|2.46|3.29|2.49|3.26|2.46|0
1762455300000|2025-11-06 18:55:00|3.25|2.45|3.3|2.5|3.34|2.54|3.25|2.45|0
1762455600000|2025-11-06 19:00:00|3.31|2.51|3.23|2.43|3.32|2.52|3.23|2.43|0
1762455900000|2025-11-06 19:05:00|3.22|2.42|3.19|2.39|3.22|2.42|3.13|2.33|0
1762456200000|2025-11-06 19:10:00|3.18|2.38|3.16|2.36|3.19|2.39|3.14|2.34|0
1762456500000|2025-11-06 19:15:00|3.13|2.33|3.18|2.38|3.19|2.39|3.12|2.32|0
1762456800000|2025-11-06 19:20:00|3.19|2.39|3.16|2.36|3.19|2.39|3.15|2.35|0
1762457100000|2025-11-06 19:25:00|3.15|2.35|3.09|2.29|3.17|2.37|3.08|2.28|0
1762457400000|2025-11-06 19:30:00|3.1|2.3|3.09|2.29|3.11|2.31|3.07|2.27|0
1762457700000|2025-11-06 19:35:00|3.06|2.26|3.06|2.26|3.06|2.26|3.02|2.22|0
1762458000000|2025-11-06 19:40:00|3.07|2.27|3.13|2.33|3.18|2.38|3.06|2.26|0
1762458300000|2025-11-06 19:45:00|3.14|2.34|3.13|2.33|3.15|2.35|3.11|2.31|0
1762458600000|2025-11-06 19:50:00|3.14|2.34|3.15|2.35|3.19|2.39|3.12|2.32|0
1762458900000|2025-11-06 19:55:00|3.16|2.36|3.1|2.3|3.16|2.36|3.06|2.26|0
1762459200000|2025-11-06 20:00:00|3.09|2.29|3.11|2.31|3.16|2.36|3.09|2.29|0
1762459500000|2025-11-06 20:05:00|3.1|2.3|3.1|2.3|3.13|2.33|3.08|2.28|0
1762459800000|2025-11-06 20:10:00|3.09|2.29|3.09|2.29|3.11|2.31|3.05|2.25|0
1762460100000|2025-11-06 20:15:00|3.08|2.28|3.11|2.31|3.13|2.33|3.08|2.28|0
1762460400000|2025-11-06 20:20:00|3.12|2.32|3.05|2.25|3.12|2.32|3.05|2.25|0
1762460700000|2025-11-06 20:25:00|3.06|2.26|3.16|2.36|3.16|2.36|3.05|2.25|0
1762461000000|2025-11-06 20:30:00|3.13|2.33|3.13|2.33|3.21|2.41|3.11|2.31|0
1762461300000|2025-11-06 20:35:00|3.18|2.38|3.19|2.39|3.21|2.41|3.15|2.35|0
1762461600000|2025-11-06 20:40:00|3.18|2.38|3.26|2.46|3.26|2.46|3.17|2.37|0
1762461900000|2025-11-06 20:45:00|3.27|2.47|3.34|2.54|3.34|2.54|3.25|2.45|0
1762462200000|2025-11-06 20:50:00|3.36|2.56|3.28|2.48|3.38|2.58|3.26|2.46|0
1762462500000|2025-11-06 20:55:00|3.3|2.5|3.3|2.5|3.41|2.61|3.28|2.48|0
1762462800000|2025-11-06 21:00:00|3.31|2.51|3.23|2.43|3.31|2.51|3.22|2.42|0
1762463100000|2025-11-06 21:05:00|3.24|2.44|3.23|2.43|3.26|2.46|3.22|2.42|0
1762463400000|2025-11-06 21:10:00|3.24|2.44|3.23|2.43|3.24|2.44|3.22|2.42|0
1762463700000|2025-11-06 21:15:00|3.24|2.44|3.23|2.43|3.25|2.45|3.22|2.42|0
1762464000000|2025-11-06 21:20:00|3.24|2.44|3.23|2.43|3.24|2.44|3.22|2.42|0
1762464300000|2025-11-06 21:25:00|3.24|2.44|3.26|2.46|3.26|2.46|3.22|2.42|0
1762464600000|2025-11-06 21:30:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1762464900000|2025-11-06 21:35:00|3.25|2.45|3.21|2.41|3.26|2.46|3.19|2.39|0
1762465200000|2025-11-06 21:40:00|3.2|2.4|3.2|2.4|3.21|2.41|3.19|2.39|0
1762465500000|2025-11-06 21:45:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1762465800000|2025-11-06 21:50:00|3.21|2.41|3.21|2.41|3.21|2.41|3.19|2.39|0
1762466100000|2025-11-06 21:55:00|3.56|2.06|3.57|2.07|3.57|2.07|3.55|2.05|0
1762466400000|2025-11-06 22:00:00|3.56|2.06|3.57|2.07|3.57|2.07|3.56|2.06|0
1762466700000|2025-11-06 22:05:00|3.56|2.06|3.57|2.07|3.57|2.07|3.56|2.06|0
1762467000000|2025-11-06 22:10:00|3.56|2.06|3.57|2.07|3.57|2.07|3.56|2.06|0
1762467300000|2025-11-06 22:15:00|3.56|2.06|3.56|2.06|3.57|2.07|3.56|2.06|0
1762467600000|2025-11-06 22:20:00|3.55|2.05|3.56|2.06|3.56|2.06|3.55|2.05|0
1762467900000|2025-11-06 22:25:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1762468500000|2025-11-06 22:35:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1762469400000|2025-11-06 22:50:00|3.57|2.07|3.56|2.06|3.57|2.07|3.56|2.06|0
1762470000000|2025-11-06 23:00:00|3.58|2.08|3.59|2.09|3.6|2.1|3.57|2.07|0
1762470300000|2025-11-06 23:05:00|3.6|2.1|3.6|2.1|3.62|2.12|3.58|2.08|0
1762470600000|2025-11-06 23:10:00|3.59|2.09|3.6|2.1|3.61|2.11|3.58|2.08|0
1762470900000|2025-11-06 23:15:00|3.61|2.11|3.58|2.08|3.61|2.11|3.58|2.08|0
1762471200000|2025-11-06 23:20:00|3.57|2.07|3.56|2.06|3.58|2.08|3.56|2.06|0
1762471500000|2025-11-06 23:25:00|3.57|2.07|3.57|2.07|3.57|2.07|3.56|2.06|0
1762471800000|2025-11-06 23:30:00|3.56|2.06|3.57|2.07|3.58|2.08|3.56|2.06|0
1762472100000|2025-11-06 23:35:00|3.58|2.08|3.56|2.06|3.58|2.08|3.55|2.05|0
1762472400000|2025-11-06 23:40:00|3.55|2.05|3.53|2.03|3.56|2.06|3.53|2.03|0
1762472700000|2025-11-06 23:45:00|3.52|2.02|3.54|2.04|3.54|2.04|3.52|2.02|0
1762473000000|2025-11-06 23:50:00|3.55|2.05|3.53|2.03|3.55|2.05|3.53|2.03|0
1762473300000|2025-11-06 23:55:00|3.54|2.04|3.54|2.04|3.55|2.05|3.53|2.03|0
1762473600000|2025-11-07 00:00:00|3.55|2.05|3.53|2.03|3.59|2.09|3.53|2.03|0
1762473900000|2025-11-07 00:05:00|3.54|2.04|3.53|2.03|3.54|2.04|3.51|2.01|0
1762474200000|2025-11-07 00:10:00|3.54|2.04|3.55|2.05|3.57|2.07|3.53|2.03|0
1762474500000|2025-11-07 00:15:00|3.54|2.04|3.57|2.07|3.57|2.07|3.54|2.04|0
1762474800000|2025-11-07 00:20:00|3.56|2.06|3.53|2.03|3.57|2.07|3.53|2.03|0
1762475100000|2025-11-07 00:25:00|3.52|2.02|3.54|2.04|3.55|2.05|3.52|2.02|0
1762475400000|2025-11-07 00:30:00|3.53|2.03|3.51|2.01|3.54|2.04|3.51|2.01|0
1762475700000|2025-11-07 00:35:00|3.5|2|3.5|2|3.5|2|3.5|2|0
1762476000000|2025-11-07 00:40:00|3.49|1.99|3.5|2|3.5|2|3.49|1.99|0
1762476300000|2025-11-07 00:45:00|3.49|1.99|3.5|2|3.5|2|3.49|1.99|0
1762476600000|2025-11-07 00:50:00|3.49|1.99|3.49|1.99|3.5|2|3.49|1.99|0
1762476900000|2025-11-07 00:55:00|3.5|2|3.52|2.02|3.52|2.02|3.5|2|0
1762477200000|2025-11-07 01:00:00|3.53|2.03|3.52|2.02|3.54|2.04|3.52|2.02|0
1762477500000|2025-11-07 01:05:00|3.53|2.03|3.6|2.1|3.6|2.1|3.52|2.02|0
1762477800000|2025-11-07 01:10:00|3.59|2.09|3.56|2.06|3.6|2.1|3.55|2.05|0
1762478100000|2025-11-07 01:15:00|3.57|2.07|3.23|2.43|3.57|2.45|3.22|2.07|0
1762478400000|2025-11-07 01:20:00|3.24|2.44|3.29|2.49|3.33|2.53|3.24|2.44|0
1762478700000|2025-11-07 01:25:00|3.3|2.5|3.31|2.51|3.32|2.52|3.3|2.5|0
1762479000000|2025-11-07 01:30:00|3.34|2.54|3.41|2.61|3.41|2.61|3.31|2.51|0
1762479300000|2025-11-07 01:35:00|3.42|2.62|3.42|2.62|3.56|2.76|3.41|2.61|0
1762479600000|2025-11-07 01:40:00|3.43|2.63|3.43|2.63|3.46|2.66|3.4|2.6|0
1762479900000|2025-11-07 01:45:00|3.44|2.64|3.42|2.62|3.44|2.64|3.41|2.61|0
1762480200000|2025-11-07 01:50:00|3.43|2.63|3.42|2.62|3.44|2.64|3.41|2.61|0
1762480500000|2025-11-07 01:55:00|3.41|2.61|3.35|2.55|3.43|2.63|3.35|2.55|0
1762480800000|2025-11-07 02:00:00|3.34|2.54|3.37|2.57|3.38|2.58|3.34|2.54|0
1762481100000|2025-11-07 02:05:00|3.38|2.58|3.37|2.57|3.4|2.6|3.37|2.57|0
1762481400000|2025-11-07 02:10:00|3.38|2.58|3.4|2.6|3.41|2.61|3.38|2.58|0
1762481700000|2025-11-07 02:15:00|3.41|2.61|3.4|2.6|3.41|2.61|3.39|2.59|0
1762482000000|2025-11-07 02:20:00|3.41|2.61|3.42|2.62|3.43|2.63|3.4|2.6|0
1762482300000|2025-11-07 02:25:00|3.43|2.63|3.44|2.64|3.44|2.64|3.41|2.61|0
1762482600000|2025-11-07 02:30:00|3.43|2.63|3.36|2.56|3.44|2.64|3.34|2.54|0
1762482900000|2025-11-07 02:35:00|3.35|2.55|3.37|2.57|3.37|2.57|3.22|2.42|0
1762483200000|2025-11-07 02:40:00|3.38|2.58|3.38|2.58|3.39|2.59|3.36|2.56|0
1762483500000|2025-11-07 02:45:00|3.37|2.57|3.39|2.59|3.39|2.59|3.36|2.56|0
1762483800000|2025-11-07 02:50:00|3.38|2.58|3.38|2.58|3.39|2.59|3.37|2.57|0
1762484100000|2025-11-07 02:55:00|3.37|2.57|3.37|2.57|3.38|2.58|3.37|2.57|0
1762484400000|2025-11-07 03:00:00|3.36|2.56|3.38|2.58|3.39|2.59|3.36|2.56|0
1762484700000|2025-11-07 03:05:00|3.37|2.57|3.38|2.58|3.39|2.59|3.36|2.56|0
1762485000000|2025-11-07 03:10:00|3.39|2.59|3.43|2.63|3.44|2.64|3.39|2.59|0
1762485300000|2025-11-07 03:15:00|3.42|2.62|3.45|2.65|3.46|2.66|3.41|2.61|0
1762485600000|2025-11-07 03:20:00|3.46|2.66|3.45|2.65|3.47|2.67|3.44|2.64|0
1762485900000|2025-11-07 03:25:00|3.44|2.64|3.46|2.66|3.46|2.66|3.44|2.64|0
1762486200000|2025-11-07 03:30:00|3.45|2.65|3.45|2.65|3.46|2.66|3.44|2.64|0
1762486500000|2025-11-07 03:35:00|3.46|2.66|3.45|2.65|3.46|2.66|3.44|2.64|0
1762486800000|2025-11-07 03:40:00|3.44|2.64|3.45|2.65|3.46|2.66|3.44|2.64|0
1762487100000|2025-11-07 03:45:00|3.46|2.66|3.45|2.65|3.53|2.73|3.45|2.65|0
1762487400000|2025-11-07 03:50:00|3.46|2.66|3.45|2.65|3.46|2.66|3.44|2.64|0
1762487700000|2025-11-07 03:55:00|3.46|2.66|3.45|2.65|3.46|2.66|3.44|2.64|0
1762488000000|2025-11-07 04:00:00|3.46|2.66|3.55|2.75|3.57|2.77|3.45|2.65|0
1762488300000|2025-11-07 04:05:00|3.56|2.76|3.55|2.75|3.56|2.76|3.53|2.73|0
1762488600000|2025-11-07 04:10:00|3.54|2.74|3.54|2.74|3.56|2.76|3.54|2.74|0
1762488900000|2025-11-07 04:15:00|3.55|2.75|3.38|2.58|3.55|2.75|3.35|2.55|0
1762489200000|2025-11-07 04:20:00|3.39|2.59|3.39|2.59|3.39|2.59|3.37|2.57|0
1762489500000|2025-11-07 04:25:00|3.38|2.58|3.37|2.57|3.39|2.59|3.37|2.57|0
1762489800000|2025-11-07 04:30:00|3.38|2.58|3.39|2.59|3.39|2.59|3.38|2.58|0
1762490100000|2025-11-07 04:35:00|3.4|2.6|3.41|2.61|3.41|2.61|3.38|2.58|0
1762490400000|2025-11-07 04:40:00|3.4|2.6|3.42|2.62|3.42|2.62|3.4|2.6|0
1762490700000|2025-11-07 04:45:00|3.41|2.61|3.41|2.61|3.43|2.63|3.41|2.61|0
1762491000000|2025-11-07 04:50:00|3.42|2.62|3.43|2.63|3.43|2.63|3.36|2.56|0
1762491300000|2025-11-07 04:55:00|3.42|2.62|3.43|2.63|3.43|2.63|3.41|2.61|0
1762491600000|2025-11-07 05:00:00|3.41|2.61|3.35|2.55|3.42|2.62|3.33|2.53|0
1762491900000|2025-11-07 05:05:00|3.34|2.54|3.32|2.52|3.35|2.55|3.31|2.51|0
1762492200000|2025-11-07 05:10:00|3.33|2.53|3.32|2.52|3.33|2.53|3.32|2.52|0
1762492500000|2025-11-07 05:15:00|3.33|2.53|3.31|2.51|3.33|2.53|3.31|2.51|0
1762492800000|2025-11-07 05:20:00|3.32|2.52|3.27|2.47|3.33|2.53|3.26|2.46|0
1762493100000|2025-11-07 05:25:00|3.28|2.48|3.28|2.48|3.28|2.48|3.27|2.47|0
1762493400000|2025-11-07 05:30:00|3.29|2.49|3.28|2.48|3.29|2.49|3.26|2.46|0
1762493700000|2025-11-07 05:35:00|3.27|2.47|3.25|2.45|3.28|2.48|3.25|2.45|0
1762494000000|2025-11-07 05:40:00|3.24|2.44|3.25|2.45|3.25|2.45|3.24|2.44|0
1762494300000|2025-11-07 05:45:00|3.24|2.44|3.25|2.45|3.26|2.46|3.24|2.44|0
1762494600000|2025-11-07 05:50:00|3.24|2.44|3.26|2.46|3.26|2.46|3.24|2.44|0
1762494900000|2025-11-07 05:55:00|3.25|2.45|3.22|2.42|3.26|2.46|3.21|2.41|0
1762495200000|2025-11-07 06:00:00|3.21|2.41|3.22|2.42|3.22|2.42|3.21|2.41|0
1762495500000|2025-11-07 06:05:00|3.23|2.43|3.25|2.45|3.26|2.46|3.22|2.42|0
1762495800000|2025-11-07 06:10:00|3.26|2.46|3.26|2.46|3.26|2.46|3.23|2.43|0
1762496100000|2025-11-07 06:15:00|3.25|2.45|3.18|2.38|3.25|2.45|3.17|2.37|0
1762496400000|2025-11-07 06:20:00|3.17|2.37|3.17|2.37|3.17|2.37|3.16|2.36|0
1762496700000|2025-11-07 06:25:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1762497000000|2025-11-07 06:30:00|3.17|2.37|3.17|2.37|3.18|2.38|3.17|2.37|0
1762497300000|2025-11-07 06:35:00|3.18|2.38|3.2|2.4|3.21|2.41|3.17|2.37|0
1762497600000|2025-11-07 06:40:00|3.19|2.39|3.17|2.37|3.19|2.39|3.16|2.36|0
1762497900000|2025-11-07 06:45:00|3.18|2.38|3.15|2.35|3.18|2.38|3.15|2.35|0
1762498200000|2025-11-07 06:50:00|3.16|2.36|3.18|2.38|3.19|2.39|3.15|2.35|0
1762498500000|2025-11-07 06:55:00|3.17|2.37|3.17|2.37|3.18|2.38|3.17|2.37|0
1762498800000|2025-11-07 07:00:00|3.16|2.36|3.18|2.38|3.19|2.39|3.16|2.36|0
1762499100000|2025-11-07 07:05:00|3.19|2.39|3.18|2.38|3.19|2.39|3.16|2.36|0
1762499400000|2025-11-07 07:10:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1762499700000|2025-11-07 07:15:00|3.17|2.37|3.18|2.38|3.18|2.38|3.17|2.37|0
1762500000000|2025-11-07 07:20:00|3.17|2.37|3.18|2.38|3.19|2.39|3.15|2.35|0
1762500300000|2025-11-07 07:25:00|3.19|2.39|3.17|2.37|3.19|2.39|3.17|2.37|0
1762500600000|2025-11-07 07:30:00|3.16|2.36|3.18|2.38|3.19|2.39|3.16|2.36|0
1762500900000|2025-11-07 07:35:00|3.17|2.37|3.19|2.39|3.19|2.39|3.17|2.37|0
1762501200000|2025-11-07 07:40:00|3.18|2.38|3.19|2.39|3.25|2.45|3.17|2.37|0
1762501500000|2025-11-07 07:45:00|3.2|2.4|3.17|2.37|3.21|2.41|3.17|2.37|0
1762501800000|2025-11-07 07:50:00|3.18|2.38|3.15|2.35|3.19|2.39|3.15|2.35|0
1762502100000|2025-11-07 07:55:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1762502400000|2025-11-07 08:00:00|3.15|2.35|3.14|2.34|3.17|2.37|3.14|2.34|0
1762502700000|2025-11-07 08:05:00|3.15|2.35|3.17|2.37|3.17|2.37|3.14|2.34|0
1762503000000|2025-11-07 08:10:00|3.16|2.36|3.14|2.34|3.17|2.37|3.14|2.34|0
1762503300000|2025-11-07 08:15:00|3.15|2.35|3.14|2.34|3.16|2.36|3.12|2.32|0
1762503600000|2025-11-07 08:20:00|3.13|2.33|3.14|2.34|3.16|2.36|3.12|2.32|0
1762503900000|2025-11-07 08:25:00|3.16|2.36|3.18|2.38|3.18|2.38|3.14|2.34|0
1762504200000|2025-11-07 08:30:00|3.17|2.37|3.18|2.38|3.19|2.39|3.16|2.36|0
1762504500000|2025-11-07 08:35:00|3.17|2.37|3.2|2.4|3.21|2.41|3.17|2.37|0
1762504800000|2025-11-07 08:40:00|3.19|2.39|3.2|2.4|3.21|2.41|3.19|2.39|0
1762505100000|2025-11-07 08:45:00|3.19|2.39|3.2|2.4|3.21|2.41|3.19|2.39|0
1762505400000|2025-11-07 08:50:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1762505700000|2025-11-07 08:55:00|3.21|2.41|3.18|2.38|3.22|2.42|3.18|2.38|0
1762506000000|2025-11-07 09:00:00|3.19|2.39|3.22|2.42|3.24|2.44|3.19|2.39|0
1762506300000|2025-11-07 09:05:00|3.23|2.43|3.22|2.42|3.24|2.44|3.21|2.41|0
1762506600000|2025-11-07 09:10:00|3.23|2.43|3.2|2.4|3.23|2.43|3.19|2.39|0
1762506900000|2025-11-07 09:15:00|3.21|2.41|3.21|2.41|3.21|2.41|3.2|2.4|0
1762507200000|2025-11-07 09:20:00|3.2|2.4|3.2|2.4|3.23|2.43|3.2|2.4|0
1762507500000|2025-11-07 09:25:00|3.21|2.41|3.21|2.41|3.22|2.42|3.19|2.39|0
1762507800000|2025-11-07 09:30:00|3.2|2.4|3.25|2.45|3.26|2.46|3.2|2.4|0
1762508100000|2025-11-07 09:35:00|3.26|2.46|3.26|2.46|3.26|2.46|3.25|2.45|0
1762508400000|2025-11-07 09:40:00|3.25|2.45|3.33|2.53|3.34|2.54|3.25|2.45|0
1762508700000|2025-11-07 09:45:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1762509000000|2025-11-07 09:50:00|3.32|2.52|3.36|2.56|3.36|2.56|3.32|2.52|0
1762509300000|2025-11-07 09:55:00|3.35|2.55|3.35|2.55|3.37|2.57|3.35|2.55|0
1762509600000|2025-11-07 10:00:00|3.36|2.56|3.35|2.55|3.37|2.57|3.33|2.53|0
1762509900000|2025-11-07 10:05:00|3.36|2.56|3.36|2.56|3.37|2.57|3.35|2.55|0
1762510200000|2025-11-07 10:10:00|3.35|2.55|3.36|2.56|3.38|2.58|3.34|2.54|0
1762510500000|2025-11-07 10:15:00|3.39|2.59|3.45|2.65|3.47|2.67|3.37|2.57|0
1762510800000|2025-11-07 10:20:00|3.44|2.64|3.46|2.66|3.47|2.67|3.43|2.63|0
1762511100000|2025-11-07 10:25:00|3.45|2.65|3.46|2.66|3.47|2.67|3.44|2.64|0
1762511400000|2025-11-07 10:30:00|3.45|2.65|3.45|2.65|3.47|2.67|3.44|2.64|0
1762511700000|2025-11-07 10:35:00|3.43|2.63|3.38|2.58|3.44|2.64|3.37|2.57|0
1762512000000|2025-11-07 10:40:00|3.39|2.59|3.38|2.58|3.39|2.59|3.38|2.58|0
1762512300000|2025-11-07 10:45:00|3.37|2.57|3.43|2.63|3.44|2.64|3.37|2.57|0
1762512600000|2025-11-07 10:50:00|3.42|2.62|3.43|2.63|3.44|2.64|3.41|2.61|0
1762512900000|2025-11-07 10:55:00|3.44|2.64|3.43|2.63|3.44|2.64|3.42|2.62|0
1762513200000|2025-11-07 11:00:00|3.44|2.64|3.45|2.65|3.47|2.67|3.43|2.63|0
1762513500000|2025-11-07 11:05:00|3.46|2.66|3.46|2.66|3.47|2.67|3.45|2.65|0
1762513800000|2025-11-07 11:10:00|3.45|2.65|3.6|2.8|3.6|2.8|3.44|2.64|0
1762514100000|2025-11-07 11:15:00|3.61|2.81|3.63|2.83|3.64|2.84|3.56|2.76|0
1762514400000|2025-11-07 11:20:00|3.62|2.82|3.63|2.83|3.65|2.85|3.61|2.81|0
1762514700000|2025-11-07 11:25:00|3.62|2.82|3.63|2.83|3.65|2.85|3.6|2.8|0
1762515000000|2025-11-07 11:30:00|3.62|2.82|3.73|2.93|3.75|2.95|3.62|2.82|0
1762515300000|2025-11-07 11:35:00|3.72|2.92|3.73|2.93|3.75|2.95|3.71|2.91|0
1762515600000|2025-11-07 11:40:00|3.72|2.92|3.62|2.82|3.74|2.94|3.62|2.82|0
1762515900000|2025-11-07 11:45:00|3.61|2.81|3.58|2.78|3.64|2.84|3.57|2.77|0
1762516200000|2025-11-07 11:50:00|3.57|2.77|3.51|2.71|3.59|2.79|3.49|2.69|0
1762516500000|2025-11-07 11:55:00|3.5|2.7|3.48|2.68|3.51|2.71|3.47|2.67|0
1762516800000|2025-11-07 12:00:00|3.49|2.69|3.47|2.67|3.5|2.7|3.47|2.67|0
1762517100000|2025-11-07 12:05:00|3.48|2.68|3.49|2.69|3.49|2.69|3.46|2.66|0
1762517400000|2025-11-07 12:10:00|3.48|2.68|3.55|2.75|3.56|2.76|3.47|2.67|0
1762517700000|2025-11-07 12:15:00|3.54|2.74|3.56|2.76|3.57|2.77|3.54|2.74|0
1762518000000|2025-11-07 12:20:00|3.55|2.75|3.58|2.78|3.59|2.79|3.55|2.75|0
1762518300000|2025-11-07 12:25:00|3.57|2.77|3.58|2.78|3.6|2.8|3.56|2.76|0
1762518600000|2025-11-07 12:30:00|3.59|2.79|3.63|2.83|3.63|2.83|3.57|2.77|0
1762518900000|2025-11-07 12:35:00|3.64|2.84|3.63|2.83|3.64|2.84|3.61|2.81|0
1762519200000|2025-11-07 12:40:00|3.62|2.82|3.63|2.83|3.63|2.83|3.56|2.76|0
1762519500000|2025-11-07 12:45:00|3.62|2.82|3.69|2.89|3.7|2.9|3.62|2.82|0
1762519800000|2025-11-07 12:50:00|3.68|2.88|3.74|2.94|3.74|2.94|3.67|2.87|0
1762520100000|2025-11-07 12:55:00|3.73|2.93|3.63|2.83|3.73|2.93|3.62|2.82|0
1762520400000|2025-11-07 13:00:00|3.64|2.84|3.62|2.82|3.67|2.87|3.61|2.81|0
1762520700000|2025-11-07 13:05:00|3.61|2.81|3.59|2.79|3.62|2.82|3.54|2.74|0
1762521000000|2025-11-07 13:10:00|3.57|2.77|3.59|2.79|3.63|2.83|3.56|2.76|0
1762521300000|2025-11-07 13:15:00|3.58|2.78|3.58|2.78|3.63|2.83|3.58|2.78|0
1762521600000|2025-11-07 13:20:00|3.57|2.77|3.56|2.76|3.59|2.79|3.55|2.75|0
1762521900000|2025-11-07 13:25:00|3.57|2.77|3.63|2.83|3.65|2.85|3.56|2.76|0
1762522200000|2025-11-07 13:30:00|3.62|2.82|3.63|2.83|3.64|2.84|3.61|2.81|0
1762522500000|2025-11-07 13:35:00|3.62|2.82|3.62|2.82|3.64|2.84|3.61|2.81|0
1762522800000|2025-11-07 13:40:00|3.63|2.83|3.63|2.83|3.68|2.88|3.61|2.81|0
1762523100000|2025-11-07 13:45:00|3.62|2.82|3.58|2.78|3.63|2.83|3.55|2.75|0
1762523400000|2025-11-07 13:50:00|3.59|2.79|3.57|2.77|3.59|2.79|3.52|2.72|0
1762523700000|2025-11-07 13:55:00|3.58|2.78|3.58|2.78|3.6|2.8|3.57|2.77|0
1762524000000|2025-11-07 14:00:00|3.59|2.79|3.63|2.83|3.64|2.84|3.57|2.77|0
1762524300000|2025-11-07 14:05:00|3.64|2.84|3.68|2.88|3.69|2.89|3.63|2.83|0
1762524600000|2025-11-07 14:10:00|3.67|2.87|3.64|2.84|3.68|2.88|3.57|2.77|0
1762524900000|2025-11-07 14:15:00|3.63|2.83|3.68|2.88|3.69|2.89|3.62|2.82|0
1762525200000|2025-11-07 14:20:00|3.69|2.89|4.03|2.53|4.03|2.89|3.67|2.53|0
1762525500000|2025-11-07 14:25:00|4.04|2.54|3.99|2.49|4.04|2.54|3.98|2.48|0
1762525800000|2025-11-07 14:30:00|3.68|2.88|3.78|2.98|3.8|3|3.67|2.87|0
1762526100000|2025-11-07 14:35:00|3.77|2.97|4.09|3.29|4.12|3.32|3.77|2.97|0
1762526400000|2025-11-07 14:40:00|4.1|3.3|3.89|3.09|4.1|3.3|3.86|3.06|0
1762526700000|2025-11-07 14:45:00|3.88|3.08|3.9|3.1|3.92|3.12|3.78|2.98|0
1762527000000|2025-11-07 14:50:00|3.91|3.11|3.78|2.98|3.96|3.16|3.75|2.95|0
1762527300000|2025-11-07 14:55:00|3.79|2.99|3.69|2.89|3.8|3|3.68|2.88|0
1762527600000|2025-11-07 15:00:00|3.68|2.88|3.89|3.09|3.89|3.09|3.68|2.88|0
1762527900000|2025-11-07 15:05:00|3.88|3.08|3.85|3.05|4.05|3.25|3.85|3.05|0
1762528200000|2025-11-07 15:10:00|3.86|3.06|3.67|2.87|3.88|3.08|3.67|2.87|0
1762528500000|2025-11-07 15:15:00|3.68|2.88|3.67|2.87|3.71|2.91|3.56|2.76|0
1762528800000|2025-11-07 15:20:00|3.68|2.88|3.74|2.94|3.76|2.96|3.61|2.81|0
1762529100000|2025-11-07 15:25:00|3.77|2.97|3.68|2.88|3.78|2.98|3.6|2.8|0
1762529400000|2025-11-07 15:30:00|3.69|2.89|3.73|2.93|3.75|2.95|3.61|2.81|0
1762529700000|2025-11-07 15:35:00|3.74|2.94|3.78|2.98|3.8|3|3.71|2.91|0
1762530000000|2025-11-07 15:40:00|3.76|2.96|3.93|3.13|3.94|3.14|3.76|2.96|0
1762530300000|2025-11-07 15:45:00|3.94|3.14|3.98|3.18|4.01|3.21|3.92|3.12|0
1762530600000|2025-11-07 15:50:00|3.97|3.17|3.94|3.14|4.01|3.21|3.91|3.11|0
1762530900000|2025-11-07 15:55:00|3.95|3.15|3.99|3.19|4.05|3.25|3.95|3.15|0
1762531200000|2025-11-07 16:00:00|4|3.2|4.07|3.27|4.11|3.31|3.98|3.18|0
1762531500000|2025-11-07 16:05:00|4.06|3.26|4.27|3.47|4.28|3.48|4.05|3.25|0
1762531800000|2025-11-07 16:10:00|4.26|3.46|4.37|3.57|4.41|3.61|4.26|3.46|0
1762532100000|2025-11-07 16:15:00|4.38|3.58|4.33|3.53|4.49|3.69|4.32|3.52|0
1762532400000|2025-11-07 16:20:00|4.34|3.54|4.29|3.49|4.35|3.55|4.23|3.43|0
1762532700000|2025-11-07 16:25:00|4.34|3.54|4.38|3.58|4.39|3.59|4.32|3.52|0
1762533000000|2025-11-07 16:30:00|4.39|3.59|4.33|3.53|4.41|3.61|4.33|3.53|0
1762533300000|2025-11-07 16:35:00|4.35|3.55|4.48|3.68|4.49|3.69|4.33|3.53|0
1762533600000|2025-11-07 16:40:00|4.49|3.69|4.38|3.58|4.53|3.73|4.38|3.58|0
1762533900000|2025-11-07 16:45:00|4.39|3.59|4.48|3.68|4.51|3.71|4.37|3.57|0
1762534200000|2025-11-07 16:50:00|4.49|3.69|4.44|3.64|4.5|3.7|4.37|3.57|0
1762534500000|2025-11-07 16:55:00|4.42|3.62|4.63|3.83|4.73|3.93|4.42|3.62|0
1762534800000|2025-11-07 17:00:00|4.62|3.82|4.78|3.98|4.8|4|4.62|3.82|0
1762535100000|2025-11-07 17:05:00|4.77|3.97|4.83|4.03|4.89|4.09|4.76|3.96|0
1762535400000|2025-11-07 17:10:00|4.84|4.04|4.74|3.94|4.86|4.06|4.72|3.92|0
1762535700000|2025-11-07 17:15:00|4.73|3.93|4.62|3.82|4.74|3.94|4.57|3.77|0
1762536000000|2025-11-07 17:20:00|4.63|3.83|4.4|3.6|4.66|3.86|4.37|3.57|0
1762536300000|2025-11-07 17:25:00|4.37|3.57|4.43|3.63|4.45|3.65|4.32|3.52|0
1762536600000|2025-11-07 17:30:00|4.44|3.64|4.39|3.59|4.45|3.65|4.36|3.56|0
1762536900000|2025-11-07 17:35:00|4.41|3.61|4.54|3.74|4.54|3.74|4.38|3.58|0
1762537200000|2025-11-07 17:40:00|4.53|3.73|4.59|3.79|4.63|3.83|4.52|3.72|0
1762537500000|2025-11-07 17:45:00|4.6|3.8|4.69|3.89|4.7|3.9|4.56|3.76|0
1762537800000|2025-11-07 17:50:00|4.68|3.88|4.68|3.88|4.7|3.9|4.58|3.78|0
1762538100000|2025-11-07 17:55:00|4.67|3.87|4.53|3.73|4.69|3.89|4.53|3.73|0
1762538400000|2025-11-07 18:00:00|4.52|3.72|4.48|3.68|4.54|3.74|4.46|3.66|0
1762538700000|2025-11-07 18:05:00|4.51|3.71|4.44|3.64|4.54|3.74|4.42|3.62|0
1762539000000|2025-11-07 18:10:00|4.43|3.63|4.37|3.57|4.45|3.65|4.36|3.56|0
1762539300000|2025-11-07 18:15:00|4.38|3.58|4.33|3.53|4.44|3.64|4.33|3.53|0
1762539600000|2025-11-07 18:20:00|4.32|3.52|4.22|3.42|4.35|3.55|4.22|3.42|0
1762539900000|2025-11-07 18:25:00|4.21|3.41|4.16|3.36|4.22|3.42|4.16|3.36|0
1762540200000|2025-11-07 18:30:00|4.17|3.37|4.21|3.41|4.21|3.41|4.16|3.36|0
1762540500000|2025-11-07 18:35:00|4.2|3.4|4.08|3.28|4.22|3.42|4.07|3.27|0
1762540800000|2025-11-07 18:40:00|4.07|3.27|4.03|3.23|4.1|3.3|3.98|3.18|0
1762541100000|2025-11-07 18:45:00|4.02|3.22|4.18|3.38|4.2|3.4|4.01|3.21|0
1762541400000|2025-11-07 18:50:00|4.19|3.39|4.27|3.47|4.3|3.5|4.19|3.39|0
1762541700000|2025-11-07 18:55:00|4.26|3.46|4.08|3.28|4.26|3.46|4.06|3.26|0
1762542000000|2025-11-07 19:00:00|4.09|3.29|3.98|3.18|4.11|3.31|3.98|3.18|0
1762542300000|2025-11-07 19:05:00|3.99|3.19|3.99|3.19|4.04|3.24|3.97|3.17|0
1762542600000|2025-11-07 19:10:00|4|3.2|3.98|3.18|4.04|3.24|3.97|3.17|0
1762542900000|2025-11-07 19:15:00|3.99|3.19|3.93|3.13|4.04|3.24|3.92|3.12|0
1762543200000|2025-11-07 19:20:00|3.92|3.12|3.93|3.13|3.95|3.15|3.86|3.06|0
1762543500000|2025-11-07 19:25:00|3.94|3.14|3.93|3.13|3.96|3.16|3.9|3.1|0
1762543800000|2025-11-07 19:30:00|3.92|3.12|3.74|2.94|3.93|3.13|3.73|2.93|0
1762544100000|2025-11-07 19:35:00|3.75|2.95|3.69|2.89|3.75|2.95|3.66|2.86|0
1762544400000|2025-11-07 19:40:00|3.68|2.88|3.63|2.83|3.68|2.88|3.56|2.76|0
1762544700000|2025-11-07 19:45:00|3.64|2.84|3.68|2.88|3.76|2.96|3.56|2.76|0
1762545000000|2025-11-07 19:50:00|3.67|2.87|3.56|2.76|3.7|2.9|3.56|2.76|0
1762545300000|2025-11-07 19:55:00|3.57|2.77|3.5|2.7|3.57|2.77|3.5|2.7|0
1762545600000|2025-11-07 20:00:00|3.51|2.71|3.55|2.75|3.55|2.75|3.48|2.68|0
1762545900000|2025-11-07 20:05:00|3.56|2.76|3.53|2.73|3.61|2.81|3.51|2.71|0
1762546200000|2025-11-07 20:10:00|3.51|2.71|3.53|2.73|3.54|2.74|3.48|2.68|0
1762546500000|2025-11-07 20:15:00|3.52|2.72|3.54|2.74|3.54|2.74|3.46|2.66|0
1762546800000|2025-11-07 20:20:00|3.53|2.73|3.58|2.78|3.6|2.8|3.51|2.71|0
1762547100000|2025-11-07 20:25:00|3.59|2.79|3.54|2.74|3.6|2.8|3.53|2.73|0
1762547400000|2025-11-07 20:30:00|3.53|2.73|3.51|2.71|3.58|2.78|3.49|2.69|0
1762547700000|2025-11-07 20:35:00|3.5|2.7|3.41|2.61|3.51|2.71|3.4|2.6|0
1762548000000|2025-11-07 20:40:00|3.4|2.6|3.3|2.5|3.43|2.63|3.3|2.5|0
1762548300000|2025-11-07 20:45:00|3.31|2.51|3.42|2.62|3.42|2.62|3.29|2.49|0
1762548600000|2025-11-07 20:50:00|3.38|2.58|3.24|2.44|3.4|2.6|3.23|2.43|0
1762548900000|2025-11-07 20:55:00|3.26|2.46|3.1|2.3|3.26|2.46|3.09|2.29|0
1762549200000|2025-11-07 21:00:00|3.11|2.31|3.07|2.27|3.11|2.31|3.04|2.24|0
1762549500000|2025-11-07 21:05:00|3.06|2.26|3.06|2.26|3.07|2.27|3.04|2.24|0
1762549800000|2025-11-07 21:10:00|3.05|2.25|3.04|2.24|3.08|2.28|3.04|2.24|0
1762737300000|2025-11-10 01:15:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1762737600000|2025-11-10 01:20:00|2.6|1.8|2.61|1.81|2.61|1.81|2.59|1.79|0
1762737900000|2025-11-10 01:25:00|2.6|1.8|2.6|1.8|2.61|1.81|2.59|1.79|0
1762738200000|2025-11-10 01:30:00|2.61|1.81|2.6|1.8|2.61|1.81|2.6|1.8|0
1762738500000|2025-11-10 01:35:00|2.59|1.79|2.6|1.8|2.61|1.81|2.59|1.79|0
1762738800000|2025-11-10 01:40:00|2.61|1.81|2.61|1.81|2.61|1.81|2.6|1.8|0
1762739100000|2025-11-10 01:45:00|2.6|1.8|2.57|1.77|2.6|1.8|2.57|1.77|0
1762739400000|2025-11-10 01:50:00|2.56|1.76|2.53|1.73|2.57|1.77|2.52|1.72|0
1762739700000|2025-11-10 01:55:00|2.52|1.72|2.52|1.72|2.53|1.73|2.52|1.72|0
1762740000000|2025-11-10 02:00:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1762740300000|2025-11-10 02:05:00|2.53|1.73|2.55|1.75|2.62|1.82|2.52|1.72|0
1762740600000|2025-11-10 02:10:00|2.54|1.74|2.55|1.75|2.56|1.76|2.54|1.74|0
1762740900000|2025-11-10 02:15:00|2.54|1.74|2.55|1.75|2.56|1.76|2.54|1.74|0
1762741200000|2025-11-10 02:20:00|2.54|1.74|2.53|1.73|2.55|1.75|2.52|1.72|0
1762741500000|2025-11-10 02:25:00|2.52|1.72|2.52|1.72|2.53|1.73|2.52|1.72|0
1762741800000|2025-11-10 02:30:00|2.51|1.71|2.53|1.73|2.53|1.73|2.51|1.71|0
1762742100000|2025-11-10 02:35:00|2.52|1.72|2.5|1.7|2.53|1.73|2.5|1.7|0
1762742400000|2025-11-10 02:40:00|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1762742700000|2025-11-10 02:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1762743000000|2025-11-10 02:50:00|2.48|1.68|2.48|1.68|2.52|1.72|2.47|1.67|0
1762743300000|2025-11-10 02:55:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1762743600000|2025-11-10 03:00:00|2.44|1.64|2.46|1.66|2.46|1.66|2.44|1.64|0
1762743900000|2025-11-10 03:05:00|2.45|1.65|2.45|1.65|2.46|1.66|2.45|1.65|0
1762744200000|2025-11-10 03:10:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1762744500000|2025-11-10 03:15:00|2.44|1.64|2.4|1.6|2.45|1.65|2.37|1.57|0
1762744800000|2025-11-10 03:20:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762745100000|2025-11-10 03:25:00|2.39|1.59|2.37|1.57|2.4|1.6|2.37|1.57|0
1762745400000|2025-11-10 03:30:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1762745700000|2025-11-10 03:35:00|2.38|1.58|2.37|1.57|2.39|1.59|2.37|1.57|0
1762746000000|2025-11-10 03:40:00|2.38|1.58|2.4|1.6|2.4|1.6|2.37|1.57|0
1762746300000|2025-11-10 03:45:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762746600000|2025-11-10 03:50:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1762746900000|2025-11-10 03:55:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1762747200000|2025-11-10 04:00:00|2.4|1.6|2.4|1.6|2.4|1.6|2.37|1.57|0
1762747500000|2025-11-10 04:05:00|2.39|1.59|2.38|1.58|2.4|1.6|2.37|1.57|0
1762747800000|2025-11-10 04:10:00|2.37|1.57|2.43|1.63|2.43|1.63|2.37|1.57|0
1762748100000|2025-11-10 04:15:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1762748400000|2025-11-10 04:20:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1762748700000|2025-11-10 04:25:00|2.43|1.63|2.4|1.6|2.43|1.63|2.4|1.6|0
1762749000000|2025-11-10 04:30:00|2.39|1.59|2.39|1.59|2.4|1.6|2.39|1.59|0
1762749300000|2025-11-10 04:35:00|2.4|1.6|2.39|1.59|2.41|1.61|2.39|1.59|0
1762749600000|2025-11-10 04:40:00|2.4|1.6|2.38|1.58|2.4|1.6|2.37|1.57|0
1762749900000|2025-11-10 04:45:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1762750200000|2025-11-10 04:50:00|2.38|1.58|2.35|1.55|2.44|1.64|2.34|1.54|0
1762750500000|2025-11-10 04:55:00|2.36|1.56|2.38|1.58|2.38|1.58|2.35|1.55|0
1762750800000|2025-11-10 05:00:00|2.37|1.57|2.42|1.62|2.44|1.64|2.37|1.57|0
1762751100000|2025-11-10 05:05:00|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1762751400000|2025-11-10 05:10:00|2.41|1.61|2.32|1.52|2.42|1.62|2.32|1.52|0
1762752000000|2025-11-10 05:20:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762752300000|2025-11-10 05:25:00|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1762752600000|2025-11-10 05:30:00|2.38|1.58|2.32|1.52|2.38|1.58|2.31|1.51|0
1762752900000|2025-11-10 05:35:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762753200000|2025-11-10 05:40:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762753500000|2025-11-10 05:45:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1762753800000|2025-11-10 05:50:00|2.32|1.52|2.33|1.53|2.33|1.53|2.31|1.51|0
1762754100000|2025-11-10 05:55:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1762754400000|2025-11-10 06:00:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762754700000|2025-11-10 06:05:00|2.31|1.51|2.37|1.57|2.37|1.57|2.31|1.51|0
1762755000000|2025-11-10 06:10:00|2.36|1.56|2.37|1.57|2.37|1.57|2.36|1.56|0
1762755300000|2025-11-10 06:15:00|2.36|1.56|2.32|1.52|2.36|1.56|2.32|1.52|0
1762755600000|2025-11-10 06:20:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762755900000|2025-11-10 06:25:00|2.33|1.53|2.34|1.54|2.35|1.55|2.32|1.52|0
1762756200000|2025-11-10 06:30:00|2.39|1.59|2.36|1.56|2.39|1.59|2.36|1.56|0
1762756500000|2025-11-10 06:35:00|2.37|1.57|2.37|1.57|2.38|1.58|2.36|1.56|0
1762756800000|2025-11-10 06:40:00|2.36|1.56|2.39|1.59|2.39|1.59|2.36|1.56|0
1762757100000|2025-11-10 06:45:00|2.42|1.62|2.39|1.59|2.42|1.62|2.39|1.59|0
1762757400000|2025-11-10 06:50:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1762757700000|2025-11-10 06:55:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762758000000|2025-11-10 07:00:00|2.39|1.59|2.37|1.57|2.39|1.59|2.36|1.56|0
1762758300000|2025-11-10 07:05:00|2.36|1.56|2.35|1.55|2.38|1.58|2.34|1.54|0
1762758600000|2025-11-10 07:10:00|2.34|1.54|2.29|1.49|2.35|1.55|2.29|1.49|0
1762758900000|2025-11-10 07:15:00|2.3|1.5|2.3|1.5|2.31|1.51|2.3|1.5|0
1762759200000|2025-11-10 07:20:00|2.31|1.51|2.29|1.49|2.31|1.51|2.29|1.49|0
1762759500000|2025-11-10 07:25:00|2.3|1.5|2.3|1.5|2.31|1.51|2.29|1.49|0
1762759800000|2025-11-10 07:30:00|2.32|1.52|2.32|1.52|2.33|1.53|2.31|1.51|0
1762760100000|2025-11-10 07:35:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1762760400000|2025-11-10 07:40:00|2.31|1.51|2.32|1.52|2.33|1.53|2.31|1.51|0
1762760700000|2025-11-10 07:45:00|2.33|1.53|2.32|1.52|2.33|1.53|2.31|1.51|0
1762761000000|2025-11-10 07:50:00|2.33|1.53|2.35|1.55|2.36|1.56|2.32|1.52|0
1762761300000|2025-11-10 07:55:00|2.34|1.54|2.35|1.55|2.36|1.56|2.34|1.54|0
1762761600000|2025-11-10 08:00:00|2.34|1.54|2.38|1.58|2.38|1.58|2.34|1.54|0
1762761900000|2025-11-10 08:05:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1762762200000|2025-11-10 08:10:00|2.39|1.59|2.4|1.6|2.4|1.6|2.38|1.58|0
1762762500000|2025-11-10 08:15:00|2.41|1.61|2.42|1.62|2.43|1.63|2.4|1.6|0
1762762800000|2025-11-10 08:20:00|2.43|1.63|2.42|1.62|2.43|1.63|2.41|1.61|0
1762763100000|2025-11-10 08:25:00|2.41|1.61|2.43|1.63|2.43|1.63|2.41|1.61|0
1762763400000|2025-11-10 08:30:00|2.42|1.62|2.42|1.62|2.43|1.63|2.4|1.6|0
1762763700000|2025-11-10 08:35:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1762764000000|2025-11-10 08:40:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762764300000|2025-11-10 08:45:00|2.42|1.62|2.43|1.63|2.43|1.63|2.41|1.61|0
1762764600000|2025-11-10 08:50:00|2.42|1.62|2.43|1.63|2.43|1.63|2.42|1.62|0
1762764900000|2025-11-10 08:55:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1762765200000|2025-11-10 09:00:00|2.43|1.63|2.4|1.6|2.43|1.63|2.39|1.59|0
1762765500000|2025-11-10 09:05:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1762765800000|2025-11-10 09:10:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1762766100000|2025-11-10 09:15:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1762766400000|2025-11-10 09:20:00|2.39|1.59|2.37|1.57|2.41|1.61|2.35|1.55|0
1762766700000|2025-11-10 09:25:00|2.38|1.58|2.37|1.57|2.39|1.59|2.37|1.57|0
1762767000000|2025-11-10 09:30:00|2.38|1.58|2.41|1.61|2.41|1.61|2.37|1.57|0
1762767300000|2025-11-10 09:35:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1762767600000|2025-11-10 09:40:00|2.41|1.61|2.41|1.61|2.41|1.61|2.39|1.59|0
1762767900000|2025-11-10 09:45:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1762768200000|2025-11-10 09:50:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762768500000|2025-11-10 09:55:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762768800000|2025-11-10 10:00:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1762769100000|2025-11-10 10:05:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762769400000|2025-11-10 10:10:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1762769700000|2025-11-10 10:15:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1762770000000|2025-11-10 10:20:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1762770300000|2025-11-10 10:25:00|2.42|1.62|2.4|1.6|2.42|1.62|2.4|1.6|0
1762770600000|2025-11-10 10:30:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1762770900000|2025-11-10 10:35:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1762771200000|2025-11-10 10:40:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1762771500000|2025-11-10 10:45:00|2.4|1.6|2.41|1.61|2.41|1.61|2.4|1.6|0
1762771800000|2025-11-10 10:50:00|2.4|1.6|2.4|1.6|2.43|1.63|2.4|1.6|0
1762772100000|2025-11-10 10:55:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762772400000|2025-11-10 11:00:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1762772700000|2025-11-10 11:05:00|2.4|1.6|2.41|1.61|2.42|1.62|2.4|1.6|0
1762773000000|2025-11-10 11:10:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1762773300000|2025-11-10 11:15:00|2.41|1.61|2.41|1.61|2.41|1.61|2.4|1.6|0
1762773600000|2025-11-10 11:20:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1762773900000|2025-11-10 11:25:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762774200000|2025-11-10 11:30:00|2.41|1.61|2.4|1.6|2.41|1.61|2.4|1.6|0
1762774500000|2025-11-10 11:35:00|2.41|1.61|2.39|1.59|2.41|1.61|2.39|1.59|0
1762774800000|2025-11-10 11:40:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1762775100000|2025-11-10 11:45:00|2.39|1.59|2.41|1.61|2.41|1.61|2.39|1.59|0
1762775400000|2025-11-10 11:50:00|2.4|1.6|2.4|1.6|2.41|1.61|2.4|1.6|0
1762775700000|2025-11-10 11:55:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1762776000000|2025-11-10 12:00:00|2.33|1.53|2.35|1.55|2.38|1.58|2.32|1.52|0
1762776300000|2025-11-10 12:05:00|2.36|1.56|2.34|1.54|2.36|1.56|2.34|1.54|0
1762776600000|2025-11-10 12:10:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1762776900000|2025-11-10 12:15:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1762777200000|2025-11-10 12:20:00|2.34|1.54|2.36|1.56|2.36|1.56|2.34|1.54|0
1762777500000|2025-11-10 12:25:00|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1762777800000|2025-11-10 12:30:00|2.36|1.56|2.36|1.56|2.36|1.56|2.35|1.55|0
1762778100000|2025-11-10 12:35:00|2.35|1.55|2.31|1.51|2.35|1.55|2.3|1.5|0
1762778400000|2025-11-10 12:40:00|2.3|1.5|2.3|1.5|2.3|1.5|2.29|1.49|0
1762778700000|2025-11-10 12:45:00|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1762779000000|2025-11-10 12:50:00|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1762779300000|2025-11-10 12:55:00|2.29|1.49|2.3|1.5|2.31|1.51|2.29|1.49|0
1762779900000|2025-11-10 13:05:00|2.31|1.51|2.3|1.5|2.31|1.51|2.28|1.48|0
1762780200000|2025-11-10 13:10:00|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1762780500000|2025-11-10 13:15:00|2.31|1.51|2.3|1.5|2.31|1.51|2.3|1.5|0
1762780800000|2025-11-10 13:20:00|2.29|1.49|2.3|1.5|2.3|1.5|2.29|1.49|0
1762781100000|2025-11-10 13:25:00|2.28|1.48|2.22|1.42|2.28|1.48|2.22|1.42|0
1762781400000|2025-11-10 13:30:00|2.23|1.43|2.28|1.48|2.28|1.48|2.22|1.42|0
1762781700000|2025-11-10 13:35:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1762782000000|2025-11-10 13:40:00|2.29|1.49|2.27|1.47|2.29|1.49|2.27|1.47|0
1762782300000|2025-11-10 13:45:00|2.28|1.48|2.28|1.48|2.29|1.49|2.27|1.47|0
1762782600000|2025-11-10 13:50:00|2.27|1.47|2.25|1.45|2.28|1.48|2.22|1.42|0
1762782900000|2025-11-10 13:55:00|2.28|1.48|2.26|1.46|2.28|1.48|2.24|1.44|0
1762783200000|2025-11-10 14:00:00|2.25|1.45|2.28|1.48|2.29|1.49|2.24|1.44|0
1762783500000|2025-11-10 14:05:00|2.29|1.49|2.25|1.45|2.29|1.49|2.24|1.44|0
1762783800000|2025-11-10 14:10:00|2.23|1.43|2.23|1.43|2.24|1.44|2.22|1.42|0
1762784100000|2025-11-10 14:15:00|2.25|1.45|2.25|1.45|2.25|1.45|2.24|1.44|0
1762784400000|2025-11-10 14:20:00|2.24|1.44|2.58|1.08|2.58|1.45|2.22|1.08|0
1762784700000|2025-11-10 14:25:00|2.57|1.07|2.59|1.09|2.59|1.09|2.56|1.06|0
1762785000000|2025-11-10 14:30:00|2.27|1.47|2.2|1.4|2.27|1.47|2.17|1.37|0
1762785300000|2025-11-10 14:35:00|2.19|1.39|2.16|1.36|2.2|1.4|2.13|1.33|0
1762785600000|2025-11-10 14:40:00|2.15|1.35|2.1|1.3|2.16|1.36|2.1|1.3|0
1762785900000|2025-11-10 14:45:00|2.09|1.29|2.13|1.33|2.14|1.34|2.09|1.29|0
1762786200000|2025-11-10 14:50:00|2.16|1.36|2.17|1.37|2.19|1.39|2.14|1.34|0
1762786500000|2025-11-10 14:55:00|2.18|1.38|2.18|1.38|2.2|1.4|2.17|1.37|0
1762786800000|2025-11-10 15:00:00|2.17|1.37|2.15|1.35|2.19|1.39|2.14|1.34|0
1762787100000|2025-11-10 15:05:00|2.14|1.34|2.17|1.37|2.19|1.39|2.14|1.34|0
1762787400000|2025-11-10 15:10:00|2.16|1.36|2.23|1.43|2.23|1.43|2.12|1.32|0
1762787700000|2025-11-10 15:15:00|2.22|1.42|2.2|1.4|2.23|1.43|2.17|1.37|0
1762788000000|2025-11-10 15:20:00|2.21|1.41|2.14|1.34|2.21|1.41|2.14|1.34|0
1762788300000|2025-11-10 15:25:00|2.15|1.35|2.15|1.35|2.19|1.39|2.14|1.34|0
1762788600000|2025-11-10 15:30:00|2.16|1.36|2.18|1.38|2.19|1.39|2.14|1.34|0
1762788900000|2025-11-10 15:35:00|2.19|1.39|2.26|1.46|2.26|1.46|2.18|1.38|0
1762789200000|2025-11-10 15:40:00|2.27|1.47|2.31|1.51|2.31|1.51|2.25|1.45|0
1762789500000|2025-11-10 15:45:00|2.3|1.5|2.3|1.5|2.34|1.54|2.28|1.48|0
1762789800000|2025-11-10 15:50:00|2.31|1.51|2.43|1.63|2.45|1.65|2.31|1.51|0
1762790100000|2025-11-10 15:55:00|2.44|1.64|2.45|1.65|2.45|1.65|2.42|1.62|0
1762790400000|2025-11-10 16:00:00|2.46|1.66|2.46|1.66|2.49|1.69|2.45|1.65|0
1762790700000|2025-11-10 16:05:00|2.47|1.67|2.45|1.65|2.5|1.7|2.43|1.63|0
1762791000000|2025-11-10 16:10:00|2.44|1.64|2.42|1.62|2.46|1.66|2.39|1.59|0
1762791300000|2025-11-10 16:15:00|2.43|1.63|2.43|1.63|2.46|1.66|2.4|1.6|0
1762791600000|2025-11-10 16:20:00|2.42|1.62|2.46|1.66|2.47|1.67|2.41|1.61|0
1762791900000|2025-11-10 16:25:00|2.47|1.67|2.45|1.65|2.48|1.68|2.44|1.64|0
1762792200000|2025-11-10 16:30:00|2.44|1.64|2.46|1.66|2.48|1.68|2.43|1.63|0
1762792500000|2025-11-10 16:35:00|2.47|1.67|2.43|1.63|2.47|1.67|2.43|1.63|0
1762792800000|2025-11-10 16:40:00|2.41|1.61|2.4|1.6|2.46|1.66|2.4|1.6|0
1762793100000|2025-11-10 16:45:00|2.41|1.61|2.41|1.61|2.43|1.63|2.4|1.6|0
1762793400000|2025-11-10 16:50:00|2.4|1.6|2.41|1.61|2.42|1.62|2.4|1.6|0
1762793700000|2025-11-10 16:55:00|2.4|1.6|2.35|1.55|2.41|1.61|2.34|1.54|0
1762794000000|2025-11-10 17:00:00|2.36|1.56|2.31|1.51|2.36|1.56|2.3|1.5|0
1762794300000|2025-11-10 17:05:00|2.3|1.5|2.26|1.46|2.31|1.51|2.25|1.45|0
1762794600000|2025-11-10 17:10:00|2.28|1.48|2.31|1.51|2.32|1.52|2.26|1.46|0
1762794900000|2025-11-10 17:15:00|2.3|1.5|2.31|1.51|2.31|1.51|2.29|1.49|0
1762795200000|2025-11-10 17:20:00|2.3|1.5|2.3|1.5|2.31|1.51|2.27|1.47|0
1762795500000|2025-11-10 17:25:00|2.29|1.49|2.26|1.46|2.31|1.51|2.25|1.45|0
1762795800000|2025-11-10 17:30:00|2.25|1.45|2.25|1.45|2.26|1.46|2.24|1.44|0
1762796100000|2025-11-10 17:35:00|2.26|1.46|2.25|1.45|2.26|1.46|2.23|1.43|0
1762796400000|2025-11-10 17:40:00|2.26|1.46|2.26|1.46|2.26|1.46|2.23|1.43|0
1762796700000|2025-11-10 17:45:00|2.25|1.45|2.26|1.46|2.26|1.46|2.22|1.42|0
1762797000000|2025-11-10 17:50:00|2.25|1.45|2.2|1.4|2.25|1.45|2.19|1.39|0
1762797300000|2025-11-10 17:55:00|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1762797600000|2025-11-10 18:00:00|2.23|1.43|2.21|1.41|2.23|1.43|2.2|1.4|0
1762797900000|2025-11-10 18:05:00|2.2|1.4|2.2|1.4|2.22|1.42|2.19|1.39|0
1762798200000|2025-11-10 18:10:00|2.21|1.41|2.21|1.41|2.21|1.41|2.2|1.4|0
1762798500000|2025-11-10 18:15:00|2.2|1.4|2.21|1.41|2.21|1.41|2.19|1.39|0
1762798800000|2025-11-10 18:20:00|2.22|1.42|2.2|1.4|2.22|1.42|2.19|1.39|0
1762799100000|2025-11-10 18:25:00|2.21|1.41|2.22|1.42|2.23|1.43|2.2|1.4|0
1762799400000|2025-11-10 18:30:00|2.2|1.4|2.2|1.4|2.21|1.41|2.19|1.39|0
1762799700000|2025-11-10 18:35:00|2.18|1.38|2.2|1.4|2.21|1.41|2.18|1.38|0
1762800000000|2025-11-10 18:40:00|2.18|1.38|2.18|1.38|2.21|1.41|2.18|1.38|0
1762800300000|2025-11-10 18:45:00|2.2|1.4|2.15|1.35|2.21|1.41|2.15|1.35|0
1762800600000|2025-11-10 18:50:00|2.18|1.38|2.18|1.38|2.19|1.39|2.15|1.35|0
1762800900000|2025-11-10 18:55:00|2.16|1.36|2.18|1.38|2.19|1.39|2.15|1.35|0
1762801200000|2025-11-10 19:00:00|2.17|1.37|2.2|1.4|2.21|1.41|2.17|1.37|0
1762801500000|2025-11-10 19:05:00|2.21|1.41|2.15|1.35|2.21|1.41|2.15|1.35|0
1762801800000|2025-11-10 19:10:00|2.16|1.36|2.16|1.36|2.19|1.39|2.15|1.35|0
1762802100000|2025-11-10 19:15:00|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1762802400000|2025-11-10 19:20:00|2.16|1.36|2.17|1.37|2.18|1.38|2.15|1.35|0
1762802700000|2025-11-10 19:25:00|2.18|1.38|2.16|1.36|2.18|1.38|2.15|1.35|0
1762803000000|2025-11-10 19:30:00|2.15|1.35|2.2|1.4|2.21|1.41|2.15|1.35|0
1762803300000|2025-11-10 19:35:00|2.21|1.41|2.18|1.38|2.21|1.41|2.18|1.38|0
1762803600000|2025-11-10 19:40:00|2.2|1.4|2.16|1.36|2.21|1.41|2.15|1.35|0
1762803900000|2025-11-10 19:45:00|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1762804200000|2025-11-10 19:50:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762804500000|2025-11-10 19:55:00|2.16|1.36|2.21|1.41|2.23|1.43|2.15|1.35|0
1762804800000|2025-11-10 20:00:00|2.2|1.4|2.2|1.4|2.21|1.41|2.19|1.39|0
1762805100000|2025-11-10 20:05:00|2.21|1.41|2.21|1.41|2.21|1.41|2.19|1.39|0
1762805400000|2025-11-10 20:10:00|2.2|1.4|2.21|1.41|2.21|1.41|2.19|1.39|0
1762805700000|2025-11-10 20:15:00|2.2|1.4|2.2|1.4|2.22|1.42|2.2|1.4|0
1762806000000|2025-11-10 20:20:00|2.21|1.41|2.23|1.43|2.23|1.43|2.2|1.4|0
1762806300000|2025-11-10 20:25:00|2.2|1.4|2.23|1.43|2.24|1.44|2.2|1.4|0
1762806600000|2025-11-10 20:30:00|2.24|1.44|2.23|1.43|2.24|1.44|2.22|1.42|0
1762806900000|2025-11-10 20:35:00|2.22|1.42|2.21|1.41|2.23|1.43|2.18|1.38|0
1762807200000|2025-11-10 20:40:00|2.22|1.42|2.21|1.41|2.22|1.42|2.2|1.4|0
1762807500000|2025-11-10 20:45:00|2.2|1.4|2.16|1.36|2.21|1.41|2.16|1.36|0
1762807800000|2025-11-10 20:50:00|2.18|1.38|2.16|1.36|2.19|1.39|2.14|1.34|0
1762808100000|2025-11-10 20:55:00|2.18|1.38|2.15|1.35|2.2|1.4|2.15|1.35|0
1762808400000|2025-11-10 21:00:00|2.16|1.36|2.15|1.35|2.18|1.38|2.15|1.35|0
1762808700000|2025-11-10 21:05:00|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1762809000000|2025-11-10 21:10:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1762809300000|2025-11-10 21:15:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762809600000|2025-11-10 21:20:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762810500000|2025-11-10 21:35:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762810800000|2025-11-10 21:40:00|2.12|1.32|2.1|1.3|2.12|1.32|2.1|1.3|0
1762811100000|2025-11-10 21:45:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1762811400000|2025-11-10 21:50:00|2.11|1.31|2.13|1.33|2.13|1.33|2.1|1.3|0
1762811700000|2025-11-10 21:55:00|2.48|0.98|2.48|0.98|2.48|0.98|2.48|0.98|0
1762812000000|2025-11-10 22:00:00|2.47|0.97|2.48|0.98|2.48|0.98|2.47|0.97|0
1762812600000|2025-11-10 22:10:00|2.47|0.97|2.47|0.97|2.48|0.98|2.47|0.97|0
1762815600000|2025-11-10 23:00:00|2.46|0.96|2.48|0.98|2.48|0.98|2.46|0.96|0
1762816200000|2025-11-10 23:10:00|2.47|0.97|2.47|0.97|2.48|0.98|2.47|0.97|0
1762816500000|2025-11-10 23:15:00|2.48|0.98|2.48|0.98|2.48|0.98|2.47|0.97|0
1762816800000|2025-11-10 23:20:00|2.47|0.97|2.47|0.97|2.47|0.97|2.47|0.97|0
1762817100000|2025-11-10 23:25:00|2.46|0.96|2.47|0.97|2.47|0.97|2.46|0.96|0
1762817400000|2025-11-10 23:30:00|2.46|0.96|2.48|0.98|2.48|0.98|2.46|0.96|0
1762817700000|2025-11-10 23:35:00|2.47|0.97|2.47|0.97|2.48|0.98|2.47|0.97|0
1762818000000|2025-11-10 23:40:00|2.48|0.98|2.47|0.97|2.48|0.98|2.47|0.97|0
1762818300000|2025-11-10 23:45:00|2.46|0.96|2.45|0.95|2.47|0.97|2.44|0.94|0
1762818600000|2025-11-10 23:50:00|2.44|0.94|2.45|0.95|2.45|0.95|2.44|0.94|0
1762818900000|2025-11-10 23:55:00|2.46|0.96|2.44|0.94|2.46|0.96|2.44|0.94|0
1762819200000|2025-11-11 00:00:00|2.45|0.95|2.42|0.92|2.45|0.95|2.42|0.92|0
1762819500000|2025-11-11 00:05:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1762819800000|2025-11-11 00:10:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1762820100000|2025-11-11 00:15:00|2.45|0.95|2.45|0.95|2.45|0.95|2.44|0.94|0
1762820400000|2025-11-11 00:20:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1762820700000|2025-11-11 00:25:00|2.45|0.95|2.44|0.94|2.45|0.95|2.44|0.94|0
1762821000000|2025-11-11 00:30:00|2.45|0.95|2.44|0.94|2.45|0.95|2.43|0.93|0
1762821300000|2025-11-11 00:35:00|2.43|0.93|2.43|0.93|2.43|0.93|2.43|0.93|0
1762821600000|2025-11-11 00:40:00|2.44|0.94|2.44|0.94|2.44|0.94|2.44|0.94|0
1762821900000|2025-11-11 00:45:00|2.43|0.93|2.45|0.95|2.45|0.95|2.43|0.93|0
1762822200000|2025-11-11 00:50:00|2.44|0.94|2.44|0.94|2.45|0.95|2.44|0.94|0
1762822500000|2025-11-11 00:55:00|2.43|0.93|2.44|0.94|2.45|0.95|2.43|0.93|0
1762822800000|2025-11-11 01:00:00|2.43|0.93|2.44|0.94|2.44|0.94|2.43|0.93|0
1762823100000|2025-11-11 01:05:00|2.43|0.93|2.43|0.93|2.44|0.94|2.43|0.93|0
1762823400000|2025-11-11 01:10:00|2.44|0.94|2.43|0.93|2.44|0.94|2.43|0.93|0
1762823700000|2025-11-11 01:15:00|2.44|0.94|2.14|1.34|2.44|1.35|2.14|0.93|0
1762824000000|2025-11-11 01:20:00|2.15|1.35|2.15|1.35|2.16|1.36|2.14|1.34|0
1762824300000|2025-11-11 01:25:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762824600000|2025-11-11 01:30:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762824900000|2025-11-11 01:35:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762825200000|2025-11-11 01:40:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762825500000|2025-11-11 01:45:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762825800000|2025-11-11 01:50:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762826400000|2025-11-11 02:00:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762826700000|2025-11-11 02:05:00|2.14|1.34|2.14|1.34|2.15|1.35|2.14|1.34|0
1762827000000|2025-11-11 02:10:00|2.13|1.33|2.15|1.35|2.16|1.36|2.13|1.33|0
1762827300000|2025-11-11 02:15:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762827600000|2025-11-11 02:20:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762827900000|2025-11-11 02:25:00|2.14|1.34|2.14|1.34|2.15|1.35|2.14|1.34|0
1762828200000|2025-11-11 02:30:00|2.15|1.35|2.14|1.34|2.16|1.36|2.14|1.34|0
1762828500000|2025-11-11 02:35:00|2.15|1.35|2.15|1.35|2.15|1.35|2.14|1.34|0
1762828800000|2025-11-11 02:40:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762829100000|2025-11-11 02:45:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762829400000|2025-11-11 02:50:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762829700000|2025-11-11 02:55:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762830000000|2025-11-11 03:00:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762830300000|2025-11-11 03:05:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762830600000|2025-11-11 03:10:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762831500000|2025-11-11 03:25:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762831800000|2025-11-11 03:30:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762832100000|2025-11-11 03:35:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762833300000|2025-11-11 03:55:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762833900000|2025-11-11 04:05:00|2.16|1.36|2.14|1.34|2.16|1.36|2.14|1.34|0
1762834200000|2025-11-11 04:10:00|2.15|1.35|2.15|1.35|2.15|1.35|2.14|1.34|0
1762834500000|2025-11-11 04:15:00|2.09|1.29|2.15|1.35|2.15|1.35|2.09|1.29|0
1762834800000|2025-11-11 04:20:00|2.12|1.32|2.15|1.35|2.15|1.35|2.12|1.32|0
1762835400000|2025-11-11 04:30:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762835700000|2025-11-11 04:35:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762836000000|2025-11-11 04:40:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762836600000|2025-11-11 04:50:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762836900000|2025-11-11 04:55:00|2.14|1.34|2.17|1.37|2.18|1.38|2.14|1.34|0
1762837200000|2025-11-11 05:00:00|2.16|1.36|2.17|1.37|2.18|1.38|2.14|1.34|0
1762837500000|2025-11-11 05:05:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1762837800000|2025-11-11 05:10:00|2.18|1.38|2.18|1.38|2.18|1.38|2.18|1.38|0
1762838100000|2025-11-11 05:15:00|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1762838400000|2025-11-11 05:20:00|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1762838700000|2025-11-11 05:25:00|2.18|1.38|2.17|1.37|2.18|1.38|2.16|1.36|0
1762839000000|2025-11-11 05:30:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1762839300000|2025-11-11 05:35:00|2.17|1.37|2.18|1.38|2.18|1.38|2.09|1.29|0
1762839600000|2025-11-11 05:40:00|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1762839900000|2025-11-11 05:45:00|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1762840200000|2025-11-11 05:50:00|2.18|1.38|2.17|1.37|2.18|1.38|2.17|1.37|0
1762840500000|2025-11-11 05:55:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1762840800000|2025-11-11 06:00:00|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1762841100000|2025-11-11 06:05:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1762841400000|2025-11-11 06:10:00|2.17|1.37|2.15|1.35|2.18|1.38|2.15|1.35|0
1762842000000|2025-11-11 06:20:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762842300000|2025-11-11 06:25:00|2.14|1.34|2.18|1.38|2.18|1.38|2.14|1.34|0
1762842600000|2025-11-11 06:30:00|2.17|1.37|2.15|1.35|2.18|1.38|2.15|1.35|0
1762842900000|2025-11-11 06:35:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762843200000|2025-11-11 06:40:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762843500000|2025-11-11 06:45:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762843800000|2025-11-11 06:50:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762844100000|2025-11-11 06:55:00|2.14|1.34|2.15|1.35|2.15|1.35|2.09|1.29|0
1762844400000|2025-11-11 07:00:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762844700000|2025-11-11 07:05:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762845000000|2025-11-11 07:10:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762845300000|2025-11-11 07:15:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762845600000|2025-11-11 07:20:00|2.14|1.34|2.18|1.38|2.18|1.38|2.14|1.34|0
1762845900000|2025-11-11 07:25:00|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1762846200000|2025-11-11 07:30:00|2.18|1.38|2.14|1.34|2.18|1.38|2.14|1.34|0
1762846500000|2025-11-11 07:35:00|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1762846800000|2025-11-11 07:40:00|2.15|1.35|2.15|1.35|2.16|1.36|2.14|1.34|0
1762847100000|2025-11-11 07:45:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762847400000|2025-11-11 07:50:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762847700000|2025-11-11 07:55:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762848000000|2025-11-11 08:00:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762848300000|2025-11-11 08:05:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762848600000|2025-11-11 08:10:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762848900000|2025-11-11 08:15:00|2.14|1.34|2.16|1.36|2.16|1.36|2.14|1.34|0
1762849200000|2025-11-11 08:20:00|2.15|1.35|2.16|1.36|2.17|1.37|2.15|1.35|0
1762849500000|2025-11-11 08:25:00|2.15|1.35|2.15|1.35|2.16|1.36|2.14|1.34|0
1762849800000|2025-11-11 08:30:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762850100000|2025-11-11 08:35:00|2.16|1.36|2.16|1.36|2.16|1.36|2.15|1.35|0
1762850400000|2025-11-11 08:40:00|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1762850700000|2025-11-11 08:45:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762851000000|2025-11-11 08:50:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762851300000|2025-11-11 08:55:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762851600000|2025-11-11 09:00:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762851900000|2025-11-11 09:05:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762852200000|2025-11-11 09:10:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762852500000|2025-11-11 09:15:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762853100000|2025-11-11 09:25:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762853400000|2025-11-11 09:30:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762853700000|2025-11-11 09:35:00|2.16|1.36|2.16|1.36|2.16|1.36|2.15|1.35|0
1762854000000|2025-11-11 09:40:00|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1762854300000|2025-11-11 09:45:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762854600000|2025-11-11 09:50:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762854900000|2025-11-11 09:55:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762855200000|2025-11-11 10:00:00|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1762855500000|2025-11-11 10:05:00|2.15|1.35|2.15|1.35|2.16|1.36|2.14|1.34|0
1762856400000|2025-11-11 10:20:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762856700000|2025-11-11 10:25:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762857000000|2025-11-11 10:30:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762857300000|2025-11-11 10:35:00|2.14|1.34|2.15|1.35|2.15|1.35|2.14|1.34|0
1762857600000|2025-11-11 10:40:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1762857900000|2025-11-11 10:45:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762858200000|2025-11-11 10:50:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1762858500000|2025-11-11 10:55:00|2.16|1.36|2.14|1.34|2.16|1.36|2.14|1.34|0
1762858800000|2025-11-11 11:00:00|2.15|1.35|2.12|1.32|2.16|1.36|2.12|1.32|0
1762859100000|2025-11-11 11:05:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1762859400000|2025-11-11 11:10:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1762859700000|2025-11-11 11:15:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1762860000000|2025-11-11 11:20:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762860300000|2025-11-11 11:25:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762860600000|2025-11-11 11:30:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762860900000|2025-11-11 11:35:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762861200000|2025-11-11 11:40:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1762861500000|2025-11-11 11:45:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1762861800000|2025-11-11 11:50:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1762862100000|2025-11-11 11:55:00|2.12|1.32|2.12|1.32|2.14|1.34|2.12|1.32|0
1762862400000|2025-11-11 12:00:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1762862700000|2025-11-11 12:05:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1762863000000|2025-11-11 12:10:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1762863300000|2025-11-11 12:15:00|2.13|1.33|2.13|1.33|2.14|1.34|2.1|1.3|0
1762863600000|2025-11-11 12:20:00|2.12|1.32|2.13|1.33|2.13|1.33|2.1|1.3|0
1762863900000|2025-11-11 12:25:00|2.12|1.32|2.15|1.35|2.16|1.36|2.12|1.32|0
1762864200000|2025-11-11 12:30:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762864500000|2025-11-11 12:35:00|2.16|1.36|2.16|1.36|2.16|1.36|2.15|1.35|0
1762864800000|2025-11-11 12:40:00|2.15|1.35|2.14|1.34|2.16|1.36|2.14|1.34|0
1762865100000|2025-11-11 12:45:00|2.15|1.35|2.16|1.36|2.16|1.36|2.14|1.34|0
1762865400000|2025-11-11 12:50:00|2.15|1.35|2.15|1.35|2.15|1.35|2.14|1.34|0
1762865700000|2025-11-11 12:55:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1762866000000|2025-11-11 13:00:00|2.16|1.36|2.13|1.33|2.16|1.36|2.13|1.33|0
1762866300000|2025-11-11 13:05:00|2.15|1.35|2.12|1.32|2.16|1.36|2.12|1.32|0
1762866600000|2025-11-11 13:10:00|2.13|1.33|2.1|1.3|2.13|1.33|2.1|1.3|0
1762866900000|2025-11-11 13:15:00|2.11|1.31|2.12|1.32|2.13|1.33|2.1|1.3|0
1762867200000|2025-11-11 13:20:00|2.13|1.33|2.13|1.33|2.14|1.34|2.12|1.32|0
1762867500000|2025-11-11 13:25:00|2.14|1.34|2.15|1.35|2.15|1.35|2.12|1.32|0
1762867800000|2025-11-11 13:30:00|2.13|1.33|2.12|1.32|2.13|1.33|2.1|1.3|0
1762868100000|2025-11-11 13:35:00|2.13|1.33|2.13|1.33|2.13|1.33|2.1|1.3|0
1762868400000|2025-11-11 13:40:00|2.1|1.3|2.1|1.3|2.13|1.33|2.09|1.29|0
1762868700000|2025-11-11 13:45:00|2.09|1.29|2.1|1.3|2.13|1.33|2.09|1.29|0
1762869000000|2025-11-11 13:50:00|2.13|1.33|2.13|1.33|2.13|1.33|2.1|1.3|0
1762869300000|2025-11-11 13:55:00|2.1|1.3|2.1|1.3|2.13|1.33|2.1|1.3|0
1762869600000|2025-11-11 14:00:00|2.13|1.33|2.11|1.31|2.13|1.33|2.1|1.3|0
1762869900000|2025-11-11 14:05:00|2.1|1.3|2.1|1.3|2.11|1.31|2.09|1.29|0
1762870200000|2025-11-11 14:10:00|2.11|1.31|2.08|1.28|2.11|1.31|2.07|1.27|0
1762870500000|2025-11-11 14:15:00|2.1|1.3|2.05|1.25|2.11|1.31|2.05|1.25|0
1762870800000|2025-11-11 14:20:00|2.08|1.28|2.41|0.91|2.41|1.28|2.05|0.91|0
1762871100000|2025-11-11 14:25:00|2.42|0.92|2.42|0.92|2.43|0.93|2.41|0.91|0
1762871400000|2025-11-11 14:30:00|2.08|1.28|2.07|1.27|2.09|1.29|2.04|1.24|0
1762871700000|2025-11-11 14:35:00|2.06|1.26|2.05|1.25|2.07|1.27|2.04|1.24|0
1762872000000|2025-11-11 14:40:00|2.08|1.28|2.05|1.25|2.08|1.28|2.05|1.25|0
1762872300000|2025-11-11 14:45:00|2.06|1.26|2.06|1.26|2.06|1.26|2.03|1.23|0
1762872600000|2025-11-11 14:50:00|2.05|1.25|2.07|1.27|2.11|1.31|2.04|1.24|0
1762872900000|2025-11-11 14:55:00|2.05|1.25|2.03|1.23|2.1|1.3|2.01|1.21|0
1762873200000|2025-11-11 15:00:00|2.04|1.24|2.06|1.26|2.06|1.26|2.02|1.22|0
1762873500000|2025-11-11 15:05:00|2.05|1.25|2.07|1.27|2.14|1.34|2.05|1.25|0
1762873800000|2025-11-11 15:10:00|2.08|1.28|2.07|1.27|2.11|1.31|2.05|1.25|0
1762874100000|2025-11-11 15:15:00|2.1|1.3|2.1|1.3|2.13|1.33|2.07|1.27|0
1762874400000|2025-11-11 15:20:00|2.13|1.33|2.1|1.3|2.14|1.34|2.1|1.3|0
1762874700000|2025-11-11 15:25:00|2.11|1.31|2.16|1.36|2.17|1.37|2.09|1.29|0
1762875000000|2025-11-11 15:30:00|2.15|1.35|2.15|1.35|2.16|1.36|2.13|1.33|0
1762875300000|2025-11-11 15:35:00|2.16|1.36|2.12|1.32|2.16|1.36|2.12|1.32|0
1762875600000|2025-11-11 15:40:00|2.13|1.33|2.13|1.33|2.14|1.34|2.12|1.32|0
1762875900000|2025-11-11 15:45:00|2.12|1.32|2.15|1.35|2.16|1.36|2.12|1.32|0
1762876200000|2025-11-11 15:50:00|2.16|1.36|2.16|1.36|2.18|1.38|2.14|1.34|0
1762876500000|2025-11-11 15:55:00|2.15|1.35|2.18|1.38|2.21|1.41|2.15|1.35|0
1762876800000|2025-11-11 16:00:00|2.17|1.37|2.15|1.35|2.19|1.39|2.15|1.35|0
1762877100000|2025-11-11 16:05:00|2.14|1.34|2.16|1.36|2.17|1.37|2.14|1.34|0
1762877400000|2025-11-11 16:10:00|2.15|1.35|2.15|1.35|2.16|1.36|2.12|1.32|0
1762877700000|2025-11-11 16:15:00|2.16|1.36|2.1|1.3|2.16|1.36|2.1|1.3|0
1762878000000|2025-11-11 16:20:00|2.11|1.31|2.11|1.31|2.13|1.33|2.09|1.29|0
1762878300000|2025-11-11 16:25:00|2.12|1.32|2.16|1.36|2.16|1.36|2.1|1.3|0
1762878600000|2025-11-11 16:30:00|2.17|1.37|2.15|1.35|2.21|1.41|2.15|1.35|0
1762878900000|2025-11-11 16:35:00|2.16|1.36|2.16|1.36|2.16|1.36|2.14|1.34|0
1762879200000|2025-11-11 16:40:00|2.15|1.35|2.15|1.35|2.16|1.36|2.14|1.34|0
1762879500000|2025-11-11 16:45:00|2.16|1.36|2.13|1.33|2.16|1.36|2.12|1.32|0
1762879800000|2025-11-11 16:50:00|2.12|1.32|2.11|1.31|2.13|1.33|2.1|1.3|0
1762880100000|2025-11-11 16:55:00|2.1|1.3|2.13|1.33|2.16|1.36|2.1|1.3|0
1762880400000|2025-11-11 17:00:00|2.12|1.32|2.1|1.3|2.14|1.34|2.1|1.3|0
1762880700000|2025-11-11 17:05:00|2.09|1.29|2.1|1.3|2.11|1.31|2.08|1.28|0
1762881000000|2025-11-11 17:10:00|2.09|1.29|2.08|1.28|2.11|1.31|2.07|1.27|0
1762881300000|2025-11-11 17:15:00|2.05|1.25|2.05|1.25|2.06|1.26|2.04|1.24|0
1762881600000|2025-11-11 17:20:00|2.06|1.26|2.05|1.25|2.06|1.26|2.04|1.24|0
1762881900000|2025-11-11 17:25:00|2.06|1.26|2.06|1.26|2.06|1.26|2.04|1.24|0
1762882200000|2025-11-11 17:30:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1762882500000|2025-11-11 17:35:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1762882800000|2025-11-11 17:40:00|2.05|1.25|2.05|1.25|2.06|1.26|2.04|1.24|0
1762883100000|2025-11-11 17:45:00|2.06|1.26|2.05|1.25|2.06|1.26|2.04|1.24|0
1762883400000|2025-11-11 17:50:00|2.06|1.26|2.06|1.26|2.06|1.26|2.04|1.24|0
1762883700000|2025-11-11 17:55:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1762884000000|2025-11-11 18:00:00|2.05|1.25|2.04|1.24|2.06|1.26|2.03|1.23|0
1762884300000|2025-11-11 18:05:00|2.03|1.23|2.04|1.24|2.05|1.25|2.02|1.22|0
1762884600000|2025-11-11 18:10:00|2.03|1.23|2.03|1.23|2.05|1.25|2.02|1.22|0
1762884900000|2025-11-11 18:15:00|2.04|1.24|2|1.2|2.06|1.26|2|1.2|0
1762885200000|2025-11-11 18:20:00|2.01|1.21|2|1.2|2.01|1.21|1.99|1.19|0
1762885500000|2025-11-11 18:25:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1762885800000|2025-11-11 18:30:00|2.01|1.21|2.01|1.21|2.01|1.21|2|1.2|0
1762886100000|2025-11-11 18:35:00|2|1.2|2|1.2|2.03|1.23|1.99|1.19|0
1762886400000|2025-11-11 18:40:00|1.99|1.19|2|1.2|2.01|1.21|1.99|1.19|0
1762886700000|2025-11-11 18:45:00|2.01|1.21|2|1.2|2.01|1.21|1.98|1.18|0
1762887000000|2025-11-11 18:50:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1762887300000|2025-11-11 18:55:00|2.01|1.21|2.01|1.21|2.01|1.21|1.99|1.19|0
1762887600000|2025-11-11 19:00:00|2|1.2|2|1.2|2.01|1.21|2|1.2|0
1762887900000|2025-11-11 19:05:00|2.01|1.21|2|1.2|2.02|1.22|2|1.2|0
1762888200000|2025-11-11 19:10:00|1.98|1.18|1.96|1.16|1.98|1.18|1.94|1.14|0
1762888500000|2025-11-11 19:15:00|1.95|1.15|1.95|1.15|1.96|1.16|1.94|1.14|0
1762888800000|2025-11-11 19:20:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1762889100000|2025-11-11 19:25:00|1.94|1.14|1.96|1.16|1.96|1.16|1.94|1.14|0
1762889400000|2025-11-11 19:30:00|1.95|1.15|1.96|1.16|1.96|1.16|1.95|1.15|0
1762889700000|2025-11-11 19:35:00|1.95|1.15|1.95|1.15|1.98|1.18|1.94|1.14|0
1762890000000|2025-11-11 19:40:00|1.96|1.16|1.96|1.16|1.96|1.16|1.95|1.15|0
1762890300000|2025-11-11 19:45:00|1.95|1.15|1.96|1.16|1.96|1.16|1.94|1.14|0
1762890600000|2025-11-11 19:50:00|1.95|1.15|1.93|1.13|1.96|1.16|1.92|1.12|0
1762890900000|2025-11-11 19:55:00|1.92|1.12|1.95|1.15|1.96|1.16|1.92|1.12|0
1762891200000|2025-11-11 20:00:00|1.93|1.13|1.95|1.15|1.96|1.16|1.92|1.12|0
1762891500000|2025-11-11 20:05:00|1.96|1.16|2|1.2|2.01|1.21|1.95|1.15|0
1762891800000|2025-11-11 20:10:00|1.99|1.19|1.98|1.18|2|1.2|1.97|1.17|0
1762892100000|2025-11-11 20:15:00|1.97|1.17|1.96|1.16|1.98|1.18|1.95|1.15|0
1762892400000|2025-11-11 20:20:00|1.97|1.17|1.95|1.15|1.97|1.17|1.95|1.15|0
1762892700000|2025-11-11 20:25:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1762893000000|2025-11-11 20:30:00|1.96|1.16|1.95|1.15|1.98|1.18|1.94|1.14|0
1762893300000|2025-11-11 20:35:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1762893600000|2025-11-11 20:40:00|1.96|1.16|1.95|1.15|1.98|1.18|1.95|1.15|0
1762893900000|2025-11-11 20:45:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1762894200000|2025-11-11 20:50:00|1.94|1.14|1.93|1.13|1.95|1.15|1.92|1.12|0
1762894500000|2025-11-11 20:55:00|1.95|1.15|1.94|1.14|1.96|1.16|1.92|1.12|0
1762894800000|2025-11-11 21:00:00|1.95|1.15|1.92|1.12|1.96|1.16|1.9|1.1|0
1762895100000|2025-11-11 21:05:00|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1762895400000|2025-11-11 21:10:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1762895700000|2025-11-11 21:15:00|1.92|1.12|1.95|1.15|1.95|1.15|1.92|1.12|0
1762896000000|2025-11-11 21:20:00|1.93|1.13|1.93|1.13|1.93|1.13|1.93|1.13|0
1762896300000|2025-11-11 21:25:00|1.94|1.14|1.93|1.13|1.94|1.14|1.92|1.12|0
1762896600000|2025-11-11 21:30:00|1.92|1.12|1.95|1.15|1.95|1.15|1.92|1.12|0
1762897200000|2025-11-11 21:40:00|1.94|1.14|1.95|1.15|1.95|1.15|1.94|1.14|0
1762897500000|2025-11-11 21:45:00|1.96|1.16|1.96|1.16|1.96|1.16|1.96|1.16|0
1762897800000|2025-11-11 21:50:00|1.95|1.15|1.95|1.15|1.96|1.16|1.95|1.15|0
1762898100000|2025-11-11 21:55:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1762898400000|2025-11-11 22:00:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1762898700000|2025-11-11 22:05:00|2.3|0.8|2.3|0.8|2.3|0.8|2.3|0.8|0
1762899000000|2025-11-11 22:10:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1762902000000|2025-11-11 23:00:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1762902300000|2025-11-11 23:05:00|2.31|0.81|2.31|0.81|2.31|0.81|2.3|0.8|0
1762902600000|2025-11-11 23:10:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1762902900000|2025-11-11 23:15:00|2.32|0.82|2.31|0.81|2.32|0.82|2.31|0.81|0
1762903200000|2025-11-11 23:20:00|2.3|0.8|2.3|0.8|2.31|0.81|2.29|0.79|0
1762903500000|2025-11-11 23:25:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1762903800000|2025-11-11 23:30:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1762904100000|2025-11-11 23:35:00|2.29|0.79|2.3|0.8|2.3|0.8|2.29|0.79|0
1762904400000|2025-11-11 23:40:00|2.29|0.79|2.29|0.79|2.29|0.79|2.29|0.79|0
1762905300000|2025-11-11 23:55:00|2.3|0.8|2.3|0.8|2.3|0.8|2.3|0.8|0
1762905600000|2025-11-12 00:00:00|2.29|0.79|2.29|0.79|2.3|0.8|2.28|0.78|0
1762905900000|2025-11-12 00:05:00|2.3|0.8|2.29|0.79|2.3|0.8|2.29|0.79|0
1762906200000|2025-11-12 00:10:00|2.3|0.8|2.3|0.8|2.3|0.8|2.29|0.79|0
1762906500000|2025-11-12 00:15:00|2.29|0.79|2.29|0.79|2.3|0.8|2.28|0.78|0
1762906800000|2025-11-12 00:20:00|2.28|0.78|2.28|0.78|2.29|0.79|2.28|0.78|0
1762907100000|2025-11-12 00:25:00|2.27|0.77|2.27|0.77|2.28|0.78|2.27|0.77|0
1762907400000|2025-11-12 00:30:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1762907700000|2025-11-12 00:35:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1762908000000|2025-11-12 00:40:00|2.28|0.78|2.27|0.77|2.28|0.78|2.27|0.77|0
1762908600000|2025-11-12 00:50:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1762909200000|2025-11-12 01:00:00|2.26|0.76|2.27|0.77|2.27|0.77|2.26|0.76|0
1762909500000|2025-11-12 01:05:00|2.26|0.76|2.26|0.76|2.27|0.77|2.25|0.75|0
1762909800000|2025-11-12 01:10:00|2.25|0.75|2.25|0.75|2.26|0.76|2.25|0.75|0
1762910100000|2025-11-12 01:15:00|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1762910400000|2025-11-12 01:20:00|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1762910700000|2025-11-12 01:25:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1762911000000|2025-11-12 01:30:00|1.92|1.12|1.92|1.12|1.94|1.14|1.92|1.12|0
1762911300000|2025-11-12 01:35:00|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1762911600000|2025-11-12 01:40:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1762911900000|2025-11-12 01:45:00|1.92|1.12|1.9|1.1|1.93|1.13|1.9|1.1|0
1762912200000|2025-11-12 01:50:00|1.89|1.09|1.89|1.09|1.89|1.09|1.89|1.09|0
1762912500000|2025-11-12 01:55:00|1.9|1.1|1.9|1.1|1.9|1.1|1.89|1.09|0
1762912800000|2025-11-12 02:00:00|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1762913100000|2025-11-12 02:05:00|1.88|1.08|1.85|1.05|1.88|1.08|1.85|1.05|0
1762913400000|2025-11-12 02:10:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762913700000|2025-11-12 02:15:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762914300000|2025-11-12 02:25:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762914600000|2025-11-12 02:30:00|1.86|1.06|1.84|1.04|1.86|1.06|1.84|1.04|0
1762914900000|2025-11-12 02:35:00|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1762915200000|2025-11-12 02:40:00|1.86|1.06|1.84|1.04|1.86|1.06|1.84|1.04|0
1762915500000|2025-11-12 02:45:00|1.85|1.05|1.89|1.09|1.9|1.1|1.84|1.04|0
1762915800000|2025-11-12 02:50:00|1.9|1.1|1.9|1.1|1.9|1.1|1.89|1.09|0
1762916400000|2025-11-12 03:00:00|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1762916700000|2025-11-12 03:05:00|1.88|1.08|1.9|1.1|1.9|1.1|1.87|1.07|0
1762917000000|2025-11-12 03:10:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1762917600000|2025-11-12 03:20:00|1.89|1.09|1.9|1.1|1.9|1.1|1.89|1.09|0
1762917900000|2025-11-12 03:25:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1762918200000|2025-11-12 03:30:00|1.89|1.09|1.88|1.08|1.9|1.1|1.88|1.08|0
1762918500000|2025-11-12 03:35:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1762918800000|2025-11-12 03:40:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1762919100000|2025-11-12 03:45:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1762919400000|2025-11-12 03:50:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1762919700000|2025-11-12 03:55:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1762920000000|2025-11-12 04:00:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1762920300000|2025-11-12 04:05:00|1.9|1.1|1.89|1.09|1.9|1.1|1.89|1.09|0
1762920600000|2025-11-12 04:10:00|1.9|1.1|1.9|1.1|1.91|1.11|1.9|1.1|0
1762920900000|2025-11-12 04:15:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1762921200000|2025-11-12 04:20:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1762921500000|2025-11-12 04:25:00|1.89|1.09|1.9|1.1|1.9|1.1|1.88|1.08|0
1762921800000|2025-11-12 04:30:00|1.89|1.09|1.9|1.1|1.9|1.1|1.89|1.09|0
1762922100000|2025-11-12 04:35:00|1.89|1.09|1.9|1.1|1.91|1.11|1.89|1.09|0
1762922400000|2025-11-12 04:40:00|1.91|1.11|1.9|1.1|1.91|1.11|1.89|1.09|0
1762922700000|2025-11-12 04:45:00|1.89|1.09|1.9|1.1|1.9|1.1|1.89|1.09|0
1762923300000|2025-11-12 04:55:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1762923600000|2025-11-12 05:00:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1762923900000|2025-11-12 05:05:00|1.88|1.08|1.87|1.07|1.88|1.08|1.87|1.07|0
1762924200000|2025-11-12 05:10:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1762924500000|2025-11-12 05:15:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1762924800000|2025-11-12 05:20:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1762925100000|2025-11-12 05:25:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1762925400000|2025-11-12 05:30:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1762925700000|2025-11-12 05:35:00|1.87|1.07|1.85|1.05|1.88|1.08|1.85|1.05|0
1762926000000|2025-11-12 05:40:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762926300000|2025-11-12 05:45:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762927200000|2025-11-12 06:00:00|1.87|1.07|1.85|1.05|1.87|1.07|1.85|1.05|0
1762927500000|2025-11-12 06:05:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762927800000|2025-11-12 06:10:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1762928100000|2025-11-12 06:15:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762928400000|2025-11-12 06:20:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762928700000|2025-11-12 06:25:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762929000000|2025-11-12 06:30:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1762929300000|2025-11-12 06:35:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1762929600000|2025-11-12 06:40:00|1.88|1.08|1.85|1.05|1.88|1.08|1.85|1.05|0
1762930800000|2025-11-12 07:00:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762931400000|2025-11-12 07:10:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762932000000|2025-11-12 07:20:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1762932600000|2025-11-12 07:30:00|1.83|1.03|1.83|1.03|1.83|1.03|1.81|1.01|0
1762932900000|2025-11-12 07:35:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1762933200000|2025-11-12 07:40:00|1.83|1.03|1.8|1|1.83|1.03|1.79|0.99|0
1762933500000|2025-11-12 07:45:00|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1762934100000|2025-11-12 07:55:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1762934400000|2025-11-12 08:00:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1762934700000|2025-11-12 08:05:00|1.84|1.04|1.82|1.02|1.84|1.04|1.82|1.02|0
1762935000000|2025-11-12 08:10:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1762935300000|2025-11-12 08:15:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1762935600000|2025-11-12 08:20:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1762935900000|2025-11-12 08:25:00|1.83|1.03|1.79|0.99|1.83|1.03|1.79|0.99|0
1762936200000|2025-11-12 08:30:00|1.8|1|1.8|1|1.81|1.01|1.79|0.99|0
1762936500000|2025-11-12 08:35:00|1.82|1.02|1.8|1|1.83|1.03|1.8|1|0
1762936800000|2025-11-12 08:40:00|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1762937100000|2025-11-12 08:45:00|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1762937400000|2025-11-12 08:50:00|1.81|1.01|1.81|1.01|1.81|1.01|1.8|1|0
1762937700000|2025-11-12 08:55:00|1.8|1|1.8|1|1.8|1|1.8|1|0
1762938000000|2025-11-12 09:00:00|1.81|1.01|1.79|0.99|1.83|1.03|1.79|0.99|0
1762938300000|2025-11-12 09:05:00|1.8|1|1.83|1.03|1.83|1.03|1.79|0.99|0
1762938600000|2025-11-12 09:10:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1762938900000|2025-11-12 09:15:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1762939200000|2025-11-12 09:20:00|1.83|1.03|1.82|1.02|1.83|1.03|1.8|1|0
1762939500000|2025-11-12 09:25:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1762939800000|2025-11-12 09:30:00|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1762940100000|2025-11-12 09:35:00|1.82|1.02|1.8|1|1.83|1.03|1.79|0.99|0
1762940400000|2025-11-12 09:40:00|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1762941900000|2025-11-12 10:05:00|1.77|0.97|1.8|1|1.8|1|1.77|0.97|0
1762942500000|2025-11-12 10:15:00|1.81|1.01|1.8|1|1.81|1.01|1.79|0.99|0
1762943100000|2025-11-12 10:25:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1762943700000|2025-11-12 10:35:00|1.81|1.01|1.82|1.02|1.83|1.03|1.8|1|0
1762944000000|2025-11-12 10:40:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1762944300000|2025-11-12 10:45:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1762944600000|2025-11-12 10:50:00|1.8|1|1.8|1|1.8|1|1.8|1|0
1762944900000|2025-11-12 10:55:00|1.81|1.01|1.8|1|1.83|1.03|1.8|1|0
1762945200000|2025-11-12 11:00:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1762945500000|2025-11-12 11:05:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1762945800000|2025-11-12 11:10:00|1.81|1.01|1.83|1.03|1.83|1.03|1.8|1|0
1762946100000|2025-11-12 11:15:00|1.82|1.02|1.83|1.03|1.83|1.03|1.8|1|0
1762946400000|2025-11-12 11:20:00|1.82|1.02|1.8|1|1.83|1.03|1.8|1|0
1762946700000|2025-11-12 11:25:00|1.81|1.01|1.82|1.02|1.82|1.02|1.8|1|0
1762947000000|2025-11-12 11:30:00|1.83|1.03|1.8|1|1.84|1.04|1.8|1|0
1762947300000|2025-11-12 11:35:00|1.79|0.99|1.8|1|1.83|1.03|1.79|0.99|0
1762947600000|2025-11-12 11:40:00|1.81|1.01|1.77|0.97|1.81|1.01|1.77|0.97|0
1762947900000|2025-11-12 11:45:00|1.78|0.98|1.8|1|1.81|1.01|1.77|0.97|0
1762948200000|2025-11-12 11:50:00|1.77|0.97|1.77|0.97|1.8|1|1.77|0.97|0
1762948500000|2025-11-12 11:55:00|1.78|0.98|1.83|1.03|1.83|1.03|1.77|0.97|0
1762948800000|2025-11-12 12:00:00|1.8|1|1.8|1|1.8|1|1.79|0.99|0
1762949100000|2025-11-12 12:05:00|1.78|0.98|1.77|0.97|1.78|0.98|1.75|0.95|0
1762949400000|2025-11-12 12:10:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762949700000|2025-11-12 12:15:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762950000000|2025-11-12 12:20:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762950300000|2025-11-12 12:25:00|1.78|0.98|1.75|0.95|1.78|0.98|1.75|0.95|0
1762950900000|2025-11-12 12:35:00|1.74|0.94|1.77|0.97|1.78|0.98|1.72|0.92|0
1762951200000|2025-11-12 12:40:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762951500000|2025-11-12 12:45:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762951800000|2025-11-12 12:50:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762952100000|2025-11-12 12:55:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762952400000|2025-11-12 13:00:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1762952700000|2025-11-12 13:05:00|1.78|0.98|1.75|0.95|1.78|0.98|1.75|0.95|0
1762953300000|2025-11-12 13:15:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1762953600000|2025-11-12 13:20:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1762953900000|2025-11-12 13:25:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1762954200000|2025-11-12 13:30:00|1.75|0.95|1.75|0.95|1.75|0.95|1.75|0.95|0
1762954500000|2025-11-12 13:35:00|1.72|0.92|1.72|0.92|1.73|0.93|1.72|0.92|0
1762954800000|2025-11-12 13:40:00|1.73|0.93|1.73|0.93|1.73|0.93|1.72|0.92|0
1762955100000|2025-11-12 13:45:00|1.72|0.92|1.72|0.92|1.73|0.93|1.72|0.92|0
1762955400000|2025-11-12 13:50:00|1.73|0.93|1.72|0.92|1.73|0.93|1.72|0.92|0
1762955700000|2025-11-12 13:55:00|1.73|0.93|1.73|0.93|1.73|0.93|1.72|0.92|0
1762956000000|2025-11-12 14:00:00|1.72|0.92|1.73|0.93|1.73|0.93|1.72|0.92|0
1762956300000|2025-11-12 14:05:00|1.72|0.92|1.72|0.92|1.73|0.93|1.72|0.92|0
1762956600000|2025-11-12 14:10:00|1.73|0.93|1.75|0.95|1.75|0.95|1.72|0.92|0
1762956900000|2025-11-12 14:15:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1762957200000|2025-11-12 14:20:00|1.74|0.94|2.1|0.6|2.1|0.95|1.74|0.6|0
1762957500000|2025-11-12 14:25:00|2.11|0.61|2.11|0.61|2.11|0.61|2.1|0.6|0
1762957800000|2025-11-12 14:30:00|1.75|0.95|1.75|0.95|1.78|0.98|1.74|0.94|0
1762958100000|2025-11-12 14:35:00|1.74|0.94|1.73|0.93|1.76|0.96|1.72|0.92|0
1762958400000|2025-11-12 14:40:00|1.72|0.92|1.78|0.98|1.78|0.98|1.72|0.92|0
1762958700000|2025-11-12 14:45:00|1.77|0.97|1.83|1.03|1.84|1.04|1.77|0.97|0
1762959000000|2025-11-12 14:50:00|1.82|1.02|1.8|1|1.83|1.03|1.79|0.99|0
1762959300000|2025-11-12 14:55:00|1.81|1.01|1.8|1|1.81|1.01|1.79|0.99|0
1762959600000|2025-11-12 15:00:00|1.81|1.01|1.76|0.96|1.81|1.01|1.75|0.95|0
1762959900000|2025-11-12 15:05:00|1.77|0.97|1.75|0.95|1.8|1|1.75|0.95|0
1762960200000|2025-11-12 15:10:00|1.76|0.96|1.8|1|1.81|1.01|1.75|0.95|0
1762960500000|2025-11-12 15:15:00|1.81|1.01|1.8|1|1.81|1.01|1.79|0.99|0
1762960800000|2025-11-12 15:20:00|1.81|1.01|1.8|1|1.82|1.02|1.8|1|0
1762961100000|2025-11-12 15:25:00|1.81|1.01|1.81|1.01|1.83|1.03|1.79|0.99|0
1762961400000|2025-11-12 15:30:00|1.8|1|1.86|1.06|1.86|1.06|1.8|1|0
1762961700000|2025-11-12 15:35:00|1.85|1.05|1.88|1.08|1.91|1.11|1.85|1.05|0
1762962000000|2025-11-12 15:40:00|1.87|1.07|1.9|1.1|1.91|1.11|1.86|1.06|0
1762962300000|2025-11-12 15:45:00|1.89|1.09|1.9|1.1|1.92|1.12|1.89|1.09|0
1762962600000|2025-11-12 15:50:00|1.92|1.12|1.95|1.15|1.96|1.16|1.89|1.09|0
1762962900000|2025-11-12 15:55:00|1.96|1.16|1.95|1.15|1.96|1.16|1.9|1.1|0
1762963200000|2025-11-12 16:00:00|1.94|1.14|1.96|1.16|1.96|1.16|1.94|1.14|0
1762963500000|2025-11-12 16:05:00|1.95|1.15|1.96|1.16|1.97|1.17|1.95|1.15|0
1762963800000|2025-11-12 16:10:00|1.95|1.15|2|1.2|2.01|1.21|1.95|1.15|0
1762964100000|2025-11-12 16:15:00|1.99|1.19|1.95|1.15|2|1.2|1.94|1.14|0
1762964400000|2025-11-12 16:20:00|1.94|1.14|1.95|1.15|1.96|1.16|1.94|1.14|0
1762964700000|2025-11-12 16:25:00|1.96|1.16|1.95|1.15|1.96|1.16|1.94|1.14|0
1762965000000|2025-11-12 16:30:00|1.96|1.16|1.9|1.1|1.96|1.16|1.9|1.1|0
1762965300000|2025-11-12 16:35:00|1.89|1.09|1.91|1.11|1.91|1.11|1.89|1.09|0
1762965600000|2025-11-12 16:40:00|1.9|1.1|1.93|1.13|1.93|1.13|1.89|1.09|0
1762965900000|2025-11-12 16:45:00|1.98|1.18|2|1.2|2.01|1.21|1.95|1.15|0
1762966200000|2025-11-12 16:50:00|1.98|1.18|1.96|1.16|1.98|1.18|1.94|1.14|0
1762966500000|2025-11-12 16:55:00|1.95|1.15|1.95|1.15|1.96|1.16|1.94|1.14|0
1762966800000|2025-11-12 17:00:00|1.96|1.16|1.95|1.15|1.96|1.16|1.95|1.15|0
1762967100000|2025-11-12 17:05:00|1.94|1.14|1.91|1.11|1.95|1.15|1.9|1.1|0
1762967400000|2025-11-12 17:10:00|1.92|1.12|1.9|1.1|1.96|1.16|1.9|1.1|0
1762967700000|2025-11-12 17:15:00|1.89|1.09|1.93|1.13|1.94|1.14|1.89|1.09|0
1762968000000|2025-11-12 17:20:00|1.92|1.12|1.9|1.1|1.93|1.13|1.89|1.09|0
1762968300000|2025-11-12 17:25:00|1.91|1.11|1.9|1.1|1.91|1.11|1.9|1.1|0
1762968600000|2025-11-12 17:30:00|1.89|1.09|1.9|1.1|1.91|1.11|1.89|1.09|0
1762968900000|2025-11-12 17:35:00|1.89|1.09|1.85|1.05|1.9|1.1|1.84|1.04|0
1762969200000|2025-11-12 17:40:00|1.84|1.04|1.85|1.05|1.86|1.06|1.82|1.02|0
1762969500000|2025-11-12 17:45:00|1.84|1.04|1.85|1.05|1.86|1.06|1.83|1.03|0
1762969800000|2025-11-12 17:50:00|1.86|1.06|1.85|1.05|1.86|1.06|1.84|1.04|0
1762970100000|2025-11-12 17:55:00|1.84|1.04|1.86|1.06|1.86|1.06|1.84|1.04|0
1762970400000|2025-11-12 18:00:00|1.85|1.05|1.83|1.03|1.86|1.06|1.82|1.02|0
1762970700000|2025-11-12 18:05:00|1.82|1.02|1.83|1.03|1.84|1.04|1.82|1.02|0
1762971000000|2025-11-12 18:10:00|1.82|1.02|1.85|1.05|1.85|1.05|1.82|1.02|0
1762971300000|2025-11-12 18:15:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1762971600000|2025-11-12 18:20:00|1.83|1.03|1.83|1.03|1.84|1.04|1.82|1.02|0
1762971900000|2025-11-12 18:25:00|1.82|1.02|1.84|1.04|1.85|1.05|1.82|1.02|0
1762972200000|2025-11-12 18:30:00|1.85|1.05|1.82|1.02|1.85|1.05|1.82|1.02|0
1762972500000|2025-11-12 18:35:00|1.83|1.03|1.8|1|1.83|1.03|1.79|0.99|0
1762972800000|2025-11-12 18:40:00|1.79|0.99|1.81|1.01|1.81|1.01|1.77|0.97|0
1762973100000|2025-11-12 18:45:00|1.8|1|1.82|1.02|1.83|1.03|1.79|0.99|0
1762973400000|2025-11-12 18:50:00|1.83|1.03|1.82|1.02|1.83|1.03|1.81|1.01|0
1762973700000|2025-11-12 18:55:00|1.8|1|1.81|1.01|1.81|1.01|1.8|1|0
1762974000000|2025-11-12 19:00:00|1.8|1|1.81|1.01|1.81|1.01|1.79|0.99|0
1762974300000|2025-11-12 19:05:00|1.8|1|1.8|1|1.81|1.01|1.79|0.99|0
1762974600000|2025-11-12 19:10:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1762974900000|2025-11-12 19:15:00|1.81|1.01|1.8|1|1.83|1.03|1.8|1|0
1762975200000|2025-11-12 19:20:00|1.79|0.99|1.8|1|1.81|1.01|1.79|0.99|0
1762975500000|2025-11-12 19:25:00|1.79|0.99|1.83|1.03|1.83|1.03|1.79|0.99|0
1762975800000|2025-11-12 19:30:00|1.82|1.02|1.85|1.05|1.86|1.06|1.82|1.02|0
1762976100000|2025-11-12 19:35:00|1.84|1.04|1.83|1.03|1.86|1.06|1.79|0.99|0
1762976400000|2025-11-12 19:40:00|1.82|1.02|1.83|1.03|1.85|1.05|1.82|1.02|0
1762976700000|2025-11-12 19:45:00|1.82|1.02|1.8|1|1.83|1.03|1.8|1|0
1762977000000|2025-11-12 19:50:00|1.81|1.01|1.8|1|1.81|1.01|1.79|0.99|0
1762977300000|2025-11-12 19:55:00|1.81|1.01|1.8|1|1.81|1.01|1.79|0.99|0
1762977600000|2025-11-12 20:00:00|1.81|1.01|1.85|1.05|1.85|1.05|1.8|1|0
1762977900000|2025-11-12 20:05:00|1.86|1.06|1.8|1|1.86|1.06|1.8|1|0
1762978200000|2025-11-12 20:10:00|1.81|1.01|1.85|1.05|1.85|1.05|1.8|1|0
1762978500000|2025-11-12 20:15:00|1.86|1.06|1.85|1.05|1.86|1.06|1.84|1.04|0
1762978800000|2025-11-12 20:20:00|1.86|1.06|1.85|1.05|1.86|1.06|1.8|1|0
1762979100000|2025-11-12 20:25:00|1.84|1.04|1.83|1.03|1.86|1.06|1.82|1.02|0
1762979400000|2025-11-12 20:30:00|1.85|1.05|1.79|0.99|1.85|1.05|1.79|0.99|0
1762979700000|2025-11-12 20:35:00|1.8|1|1.85|1.05|1.86|1.06|1.79|0.99|0
1762980000000|2025-11-12 20:40:00|1.84|1.04|1.8|1|1.85|1.05|1.79|0.99|0
1762980300000|2025-11-12 20:45:00|1.81|1.01|1.83|1.03|1.83|1.03|1.78|0.98|0
1762980600000|2025-11-12 20:50:00|1.82|1.02|1.81|1.01|1.82|1.02|1.77|0.97|0
1762980900000|2025-11-12 20:55:00|1.82|1.02|1.82|1.02|1.88|1.08|1.8|1|0
1762981200000|2025-11-12 21:00:00|1.81|1.01|1.83|1.03|1.86|1.06|1.81|1.01|0
1762981500000|2025-11-12 21:05:00|1.82|1.02|1.81|1.01|1.82|1.02|1.79|0.99|0
1762981800000|2025-11-12 21:10:00|1.8|1|1.8|1|1.81|1.01|1.79|0.99|0
1762982100000|2025-11-12 21:15:00|1.83|1.03|1.83|1.03|1.83|1.03|1.8|1|0
1762982400000|2025-11-12 21:20:00|1.82|1.02|1.8|1|1.83|1.03|1.8|1|0
1762982700000|2025-11-12 21:25:00|1.77|0.97|1.77|0.97|1.77|0.97|1.77|0.97|0
1762983000000|2025-11-12 21:30:00|1.78|0.98|1.8|1|1.8|1|1.77|0.97|0
1762983600000|2025-11-12 21:40:00|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1762984200000|2025-11-12 21:50:00|1.82|1.02|1.8|1|1.82|1.02|1.8|1|0
1762984500000|2025-11-12 21:55:00|2.15|0.65|2.15|0.65|2.15|0.65|2.15|0.65|0
1762986900000|2025-11-12 22:35:00|2.14|0.64|2.14|0.64|2.15|0.65|2.14|0.64|0
1762988400000|2025-11-12 23:00:00|2.15|0.65|2.21|0.71|2.21|0.71|2.15|0.65|0
1762988700000|2025-11-12 23:05:00|2.2|0.7|2.19|0.69|2.21|0.71|2.19|0.69|0
1762989000000|2025-11-12 23:10:00|2.18|0.68|2.19|0.69|2.19|0.69|2.18|0.68|0
1762989300000|2025-11-12 23:15:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1762989600000|2025-11-12 23:20:00|2.19|0.69|2.19|0.69|2.2|0.7|2.18|0.68|0
1762989900000|2025-11-12 23:25:00|2.18|0.68|2.18|0.68|2.19|0.69|2.18|0.68|0
1762990200000|2025-11-12 23:30:00|2.19|0.69|2.19|0.69|2.2|0.7|2.19|0.69|0
1762990500000|2025-11-12 23:35:00|2.2|0.7|2.19|0.69|2.2|0.7|2.19|0.69|0
1762990800000|2025-11-12 23:40:00|2.2|0.7|2.19|0.69|2.2|0.7|2.19|0.69|0
1762991100000|2025-11-12 23:45:00|2.2|0.7|2.21|0.71|2.21|0.71|2.19|0.69|0
1762991400000|2025-11-12 23:50:00|2.2|0.7|2.22|0.72|2.22|0.72|2.2|0.7|0
1762991700000|2025-11-12 23:55:00|2.21|0.71|2.19|0.69|2.22|0.72|2.19|0.69|0
1762992000000|2025-11-13 00:00:00|2.2|0.7|2.18|0.68|2.2|0.7|2.18|0.68|0
1762992300000|2025-11-13 00:05:00|2.17|0.67|2.15|0.65|2.17|0.67|2.15|0.65|0
1762992600000|2025-11-13 00:10:00|2.16|0.66|2.16|0.66|2.17|0.67|2.15|0.65|0
1762992900000|2025-11-13 00:15:00|2.15|0.65|2.16|0.66|2.16|0.66|2.15|0.65|0
1762993200000|2025-11-13 00:20:00|2.15|0.65|2.16|0.66|2.16|0.66|2.15|0.65|0
1762993500000|2025-11-13 00:25:00|2.17|0.67|2.17|0.67|2.17|0.67|2.17|0.67|0
1762993800000|2025-11-13 00:30:00|2.16|0.66|2.17|0.67|2.18|0.68|2.16|0.66|0
1762994100000|2025-11-13 00:35:00|2.16|0.66|2.17|0.67|2.17|0.67|2.16|0.66|0
1762994400000|2025-11-13 00:40:00|2.16|0.66|2.16|0.66|2.17|0.67|2.16|0.66|0
1762994700000|2025-11-13 00:45:00|2.17|0.67|2.17|0.67|2.18|0.68|2.17|0.67|0
1762995000000|2025-11-13 00:50:00|2.18|0.68|2.17|0.67|2.18|0.68|2.17|0.67|0
1762995300000|2025-11-13 00:55:00|2.16|0.66|2.17|0.67|2.18|0.68|2.16|0.66|0
1762995600000|2025-11-13 01:00:00|2.16|0.66|2.14|0.64|2.17|0.67|2.13|0.63|0
1762995900000|2025-11-13 01:05:00|2.13|0.63|2.08|0.58|2.13|0.63|2.08|0.58|0
1762996200000|2025-11-13 01:10:00|2.09|0.59|2.09|0.59|2.1|0.6|2.07|0.57|0
1762996500000|2025-11-13 01:15:00|2.1|0.6|1.83|1.03|2.1|1.05|1.82|0.6|0
1762996800000|2025-11-13 01:20:00|1.82|1.02|1.85|1.05|1.85|1.05|1.82|1.02|0
1762997100000|2025-11-13 01:25:00|1.84|1.04|1.85|1.05|1.88|1.08|1.84|1.04|0
1762997400000|2025-11-13 01:30:00|1.84|1.04|1.85|1.05|1.85|1.05|1.76|0.96|0
1762997700000|2025-11-13 01:35:00|1.83|1.03|1.8|1|1.83|1.03|1.8|1|0
1762998000000|2025-11-13 01:40:00|1.79|0.99|1.8|1|1.81|1.01|1.79|0.99|0
1762998300000|2025-11-13 01:45:00|1.81|1.01|1.83|1.03|1.83|1.03|1.81|1.01|0
1762998600000|2025-11-13 01:50:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1762998900000|2025-11-13 01:55:00|1.82|1.02|1.82|1.02|1.83|1.03|1.79|0.99|0
1762999200000|2025-11-13 02:00:00|1.83|1.03|1.8|1|1.83|1.03|1.8|1|0
1762999500000|2025-11-13 02:05:00|1.83|1.03|1.83|1.03|1.83|1.03|1.79|0.99|0
1762999800000|2025-11-13 02:10:00|1.82|1.02|1.8|1|1.83|1.03|1.8|1|0
1763000100000|2025-11-13 02:15:00|1.79|0.99|1.8|1|1.8|1|1.79|0.99|0
1763000400000|2025-11-13 02:20:00|1.81|1.01|1.82|1.02|1.83|1.03|1.8|1|0
1763000700000|2025-11-13 02:25:00|1.83|1.03|1.8|1|1.83|1.03|1.8|1|0
1763001000000|2025-11-13 02:30:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1763001300000|2025-11-13 02:35:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1763001600000|2025-11-13 02:40:00|1.85|1.05|1.83|1.03|1.85|1.05|1.82|1.02|0
1763001900000|2025-11-13 02:45:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1763002200000|2025-11-13 02:50:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1763002500000|2025-11-13 02:55:00|1.83|1.03|1.83|1.03|1.85|1.05|1.82|1.02|0
1763002800000|2025-11-13 03:00:00|1.82|1.02|1.85|1.05|1.85|1.05|1.82|1.02|0
1763003100000|2025-11-13 03:05:00|1.84|1.04|1.86|1.06|1.86|1.06|1.84|1.04|0
1763003400000|2025-11-13 03:10:00|1.85|1.05|1.85|1.05|1.85|1.05|1.85|1.05|0
1763003700000|2025-11-13 03:15:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1763004000000|2025-11-13 03:20:00|1.83|1.03|1.8|1|1.83|1.03|1.79|0.99|0
1763004300000|2025-11-13 03:25:00|1.79|0.99|1.77|0.97|1.8|1|1.77|0.97|0
1763004600000|2025-11-13 03:30:00|1.74|0.94|1.77|0.97|1.78|0.98|1.74|0.94|0
1763004900000|2025-11-13 03:35:00|1.78|0.98|1.75|0.95|1.78|0.98|1.75|0.95|0
1763005200000|2025-11-13 03:40:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1763005500000|2025-11-13 03:45:00|1.79|0.99|1.77|0.97|1.79|0.99|1.77|0.97|0
1763005800000|2025-11-13 03:50:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1763006100000|2025-11-13 03:55:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1763006400000|2025-11-13 04:00:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1763006700000|2025-11-13 04:05:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1763007000000|2025-11-13 04:10:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1763007300000|2025-11-13 04:15:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1763007600000|2025-11-13 04:20:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1763007900000|2025-11-13 04:25:00|1.78|0.98|1.77|0.97|1.78|0.98|1.75|0.95|0
1763008200000|2025-11-13 04:30:00|1.75|0.95|1.75|0.95|1.75|0.95|1.75|0.95|0
1763008500000|2025-11-13 04:35:00|1.78|0.98|1.75|0.95|1.78|0.98|1.75|0.95|0
1763008800000|2025-11-13 04:40:00|1.74|0.94|1.74|0.94|1.75|0.95|1.74|0.94|0
1763009100000|2025-11-13 04:45:00|1.75|0.95|1.75|0.95|1.75|0.95|1.74|0.94|0
1763009400000|2025-11-13 04:50:00|1.74|0.94|1.74|0.94|1.75|0.95|1.74|0.94|0
1763009700000|2025-11-13 04:55:00|1.75|0.95|1.75|0.95|1.75|0.95|1.74|0.94|0
1763010000000|2025-11-13 05:00:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1763010300000|2025-11-13 05:05:00|1.74|0.94|1.74|0.94|1.75|0.95|1.74|0.94|0
1763010600000|2025-11-13 05:10:00|1.72|0.92|1.75|0.95|1.75|0.95|1.72|0.92|0
1763010900000|2025-11-13 05:15:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1763011200000|2025-11-13 05:20:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1763011800000|2025-11-13 05:30:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1763012100000|2025-11-13 05:35:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1763012700000|2025-11-13 05:45:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1763013000000|2025-11-13 05:50:00|1.74|0.94|1.74|0.94|1.74|0.94|1.74|0.94|0
1763013300000|2025-11-13 05:55:00|1.75|0.95|1.75|0.95|1.75|0.95|1.74|0.94|0
1763013600000|2025-11-13 06:00:00|1.74|0.94|1.74|0.94|1.75|0.95|1.74|0.94|0
1763013900000|2025-11-13 06:05:00|1.75|0.95|1.74|0.94|1.75|0.95|1.74|0.94|0
1763014200000|2025-11-13 06:10:00|1.75|0.95|1.78|0.98|1.78|0.98|1.75|0.95|0
1763014500000|2025-11-13 06:15:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1763014800000|2025-11-13 06:20:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1763015100000|2025-11-13 06:25:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1763015400000|2025-11-13 06:30:00|1.75|0.95|1.75|0.95|1.75|0.95|1.74|0.94|0
1763015700000|2025-11-13 06:35:00|1.74|0.94|1.77|0.97|1.77|0.97|1.72|0.92|0
1763016000000|2025-11-13 06:40:00|1.78|0.98|1.73|0.93|1.78|0.98|1.72|0.92|0
1763016300000|2025-11-13 06:45:00|1.72|0.92|1.77|0.97|1.78|0.98|1.72|0.92|0
1763016600000|2025-11-13 06:50:00|1.72|0.92|1.72|0.92|1.73|0.93|1.72|0.92|0
1763016900000|2025-11-13 06:55:00|1.73|0.93|1.75|0.95|1.75|0.95|1.72|0.92|0
1763017200000|2025-11-13 07:00:00|1.74|0.94|1.75|0.95|1.77|0.97|1.74|0.94|0
1763017500000|2025-11-13 07:05:00|1.74|0.94|1.75|0.95|1.75|0.95|1.74|0.94|0
1763017800000|2025-11-13 07:10:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1763018100000|2025-11-13 07:15:00|1.78|0.98|1.78|0.98|1.78|0.98|1.72|0.92|0
1763018400000|2025-11-13 07:20:00|1.77|0.97|1.72|0.92|1.77|0.97|1.72|0.92|0
1763018700000|2025-11-13 07:25:00|1.73|0.93|1.73|0.93|1.75|0.95|1.72|0.92|0
1763019000000|2025-11-13 07:30:00|1.72|0.92|1.77|0.97|1.78|0.98|1.72|0.92|0
1763019300000|2025-11-13 07:35:00|1.78|0.98|1.78|0.98|1.78|0.98|1.72|0.92|0
1763019600000|2025-11-13 07:40:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1763019900000|2025-11-13 07:45:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1763020200000|2025-11-13 07:50:00|1.76|0.96|1.78|0.98|1.78|0.98|1.76|0.96|0
1763020500000|2025-11-13 07:55:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1763020800000|2025-11-13 08:00:00|1.77|0.97|1.77|0.97|1.81|1.01|1.77|0.97|0
1763021100000|2025-11-13 08:05:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1763021400000|2025-11-13 08:10:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1763021700000|2025-11-13 08:15:00|1.77|0.97|1.8|1|1.8|1|1.77|0.97|0
1763022000000|2025-11-13 08:20:00|1.79|0.99|1.77|0.97|1.8|1|1.77|0.97|0
1763022300000|2025-11-13 08:25:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1763022600000|2025-11-13 08:30:00|1.77|0.97|1.77|0.97|1.79|0.99|1.77|0.97|0
1763022900000|2025-11-13 08:35:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1763023200000|2025-11-13 08:40:00|1.77|0.97|1.77|0.97|1.78|0.98|1.77|0.97|0
1763023500000|2025-11-13 08:45:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1763023800000|2025-11-13 08:50:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1763024100000|2025-11-13 08:55:00|1.78|0.98|1.77|0.97|1.78|0.98|1.77|0.97|0
1763024400000|2025-11-13 09:00:00|1.78|0.98|1.78|0.98|1.78|0.98|1.77|0.97|0
1763024700000|2025-11-13 09:05:00|1.77|0.97|1.83|1.03|1.84|1.04|1.77|0.97|0
1763025000000|2025-11-13 09:10:00|1.85|1.05|1.86|1.06|1.86|1.06|1.82|1.02|0
1763025300000|2025-11-13 09:15:00|1.85|1.05|1.83|1.03|1.86|1.06|1.82|1.02|0
1763025600000|2025-11-13 09:20:00|1.85|1.05|1.88|1.08|1.88|1.08|1.85|1.05|0
1763025900000|2025-11-13 09:25:00|1.87|1.07|1.88|1.08|1.89|1.09|1.87|1.07|0
1763026200000|2025-11-13 09:30:00|1.87|1.07|1.88|1.08|1.88|1.08|1.86|1.06|0
1763026500000|2025-11-13 09:35:00|1.87|1.07|1.88|1.08|1.9|1.1|1.87|1.07|0
1763026800000|2025-11-13 09:40:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1763027100000|2025-11-13 09:45:00|1.88|1.08|1.85|1.05|1.88|1.08|1.84|1.04|0
1763027400000|2025-11-13 09:50:00|1.84|1.04|1.82|1.02|1.85|1.05|1.82|1.02|0
1763027700000|2025-11-13 09:55:00|1.83|1.03|1.82|1.02|1.85|1.05|1.82|1.02|0
1763028000000|2025-11-13 10:00:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1763028300000|2025-11-13 10:05:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1763028600000|2025-11-13 10:10:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1763028900000|2025-11-13 10:15:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1763029200000|2025-11-13 10:20:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1763029500000|2025-11-13 10:25:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1763029800000|2025-11-13 10:30:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1763030100000|2025-11-13 10:35:00|1.83|1.03|1.8|1|1.83|1.03|1.8|1|0
1763030400000|2025-11-13 10:40:00|1.81|1.01|1.8|1|1.81|1.01|1.8|1|0
1763030700000|2025-11-13 10:45:00|1.83|1.03|1.82|1.02|1.83|1.03|1.8|1|0
1763031000000|2025-11-13 10:50:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1763031300000|2025-11-13 10:55:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1763031600000|2025-11-13 11:00:00|1.83|1.03|1.8|1|1.83|1.03|1.79|0.99|0
1763031900000|2025-11-13 11:05:00|1.82|1.02|1.8|1|1.83|1.03|1.79|0.99|0
1763032200000|2025-11-13 11:10:00|1.79|0.99|1.8|1|1.81|1.01|1.79|0.99|0
1763032500000|2025-11-13 11:15:00|1.81|1.01|1.82|1.02|1.82|1.02|1.8|1|0
1763032800000|2025-11-13 11:20:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1763033100000|2025-11-13 11:25:00|1.83|1.03|1.82|1.02|1.85|1.05|1.82|1.02|0
1763033400000|2025-11-13 11:30:00|1.85|1.05|1.88|1.08|1.88|1.08|1.82|1.02|0
1763033700000|2025-11-13 11:35:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1763034000000|2025-11-13 11:40:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1763034300000|2025-11-13 11:45:00|1.85|1.05|1.88|1.08|1.88|1.08|1.85|1.05|0
1763034600000|2025-11-13 11:50:00|1.87|1.07|1.83|1.03|1.88|1.08|1.82|1.02|0
1763034900000|2025-11-13 11:55:00|1.82|1.02|1.82|1.02|1.85|1.05|1.82|1.02|0
1763035200000|2025-11-13 12:00:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1763035500000|2025-11-13 12:05:00|1.88|1.08|1.88|1.08|1.88|1.08|1.87|1.07|0
1763035800000|2025-11-13 12:10:00|1.87|1.07|1.88|1.08|1.88|1.08|1.86|1.06|0
1763036100000|2025-11-13 12:15:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1763036400000|2025-11-13 12:20:00|1.87|1.07|1.88|1.08|1.88|1.08|1.87|1.07|0
1763036700000|2025-11-13 12:25:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1763037000000|2025-11-13 12:30:00|1.88|1.08|1.85|1.05|1.88|1.08|1.85|1.05|0
1763037300000|2025-11-13 12:35:00|1.82|1.02|1.82|1.02|1.83|1.03|1.82|1.02|0
1763037600000|2025-11-13 12:40:00|1.83|1.03|1.82|1.02|1.83|1.03|1.82|1.02|0
1763037900000|2025-11-13 12:45:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1763038200000|2025-11-13 12:50:00|1.84|1.04|1.83|1.03|1.84|1.04|1.82|1.02|0
1763038500000|2025-11-13 12:55:00|1.84|1.04|1.82|1.02|1.84|1.04|1.82|1.02|0
1763038800000|2025-11-13 13:00:00|1.83|1.03|1.83|1.03|1.83|1.03|1.82|1.02|0
1763039100000|2025-11-13 13:05:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1763039400000|2025-11-13 13:10:00|1.82|1.02|1.84|1.04|1.86|1.06|1.82|1.02|0
1763039700000|2025-11-13 13:15:00|1.82|1.02|1.82|1.02|1.83|1.03|1.8|1|0
1763040000000|2025-11-13 13:20:00|1.83|1.03|1.85|1.05|1.88|1.08|1.83|1.03|0
1763040300000|2025-11-13 13:25:00|1.88|1.08|1.87|1.07|1.88|1.08|1.85|1.05|0
1763040600000|2025-11-13 13:30:00|1.88|1.08|1.87|1.07|1.89|1.09|1.85|1.05|0
1763040900000|2025-11-13 13:35:00|1.88|1.08|1.88|1.08|1.9|1.1|1.87|1.07|0
1763041200000|2025-11-13 13:40:00|1.87|1.07|1.88|1.08|1.89|1.09|1.87|1.07|0
1763041500000|2025-11-13 13:45:00|1.87|1.07|1.85|1.05|1.88|1.08|1.85|1.05|0
1763041800000|2025-11-13 13:50:00|1.87|1.07|1.87|1.07|1.88|1.08|1.87|1.07|0
1763042100000|2025-11-13 13:55:00|1.88|1.08|1.92|1.12|1.93|1.13|1.87|1.07|0
1763042400000|2025-11-13 14:00:00|1.93|1.13|1.92|1.12|1.93|1.13|1.9|1.1|0
1763042700000|2025-11-13 14:05:00|1.93|1.13|1.97|1.17|1.99|1.19|1.92|1.12|0
1763043000000|2025-11-13 14:10:00|1.98|1.18|1.92|1.12|1.98|1.18|1.92|1.12|0
1763043300000|2025-11-13 14:15:00|1.93|1.13|1.93|1.13|1.93|1.13|1.92|1.12|0
1763043600000|2025-11-13 14:20:00|1.92|1.12|2.28|0.78|2.28|1.13|1.92|0.78|0
1763043900000|2025-11-13 14:25:00|2.27|0.77|2.28|0.78|2.3|0.8|2.27|0.77|0
1763044200000|2025-11-13 14:30:00|1.92|1.12|1.9|1.1|1.98|1.18|1.89|1.09|0
1763044500000|2025-11-13 14:35:00|1.91|1.11|1.95|1.15|1.99|1.19|1.9|1.1|0
1763044800000|2025-11-13 14:40:00|1.96|1.16|2.03|1.23|2.04|1.24|1.96|1.16|0
1763045100000|2025-11-13 14:45:00|2.04|1.24|2.02|1.22|2.04|1.24|2|1.2|0
1763045400000|2025-11-13 14:50:00|2|1.2|1.97|1.17|2.02|1.22|1.94|1.14|0
1763045700000|2025-11-13 14:55:00|1.98|1.18|1.93|1.13|1.98|1.18|1.92|1.12|0
1763046000000|2025-11-13 15:00:00|1.92|1.12|1.97|1.17|1.99|1.19|1.9|1.1|0
1763046300000|2025-11-13 15:05:00|1.98|1.18|1.88|1.08|1.98|1.18|1.87|1.07|0
1763046600000|2025-11-13 15:10:00|1.89|1.09|1.83|1.03|1.89|1.09|1.81|1.01|0
1763046900000|2025-11-13 15:15:00|1.82|1.02|1.83|1.03|1.84|1.04|1.8|1|0
1763047200000|2025-11-13 15:20:00|1.82|1.02|1.85|1.05|1.89|1.09|1.81|1.01|0
1763047500000|2025-11-13 15:25:00|1.86|1.06|1.93|1.13|1.93|1.13|1.85|1.05|0
1763047800000|2025-11-13 15:30:00|1.9|1.1|1.96|1.16|1.98|1.18|1.9|1.1|0
1763048100000|2025-11-13 15:35:00|1.95|1.15|1.95|1.15|2.01|1.21|1.94|1.14|0
1763048400000|2025-11-13 15:40:00|1.96|1.16|1.98|1.18|1.99|1.19|1.94|1.14|0
1763048700000|2025-11-13 15:45:00|1.97|1.17|2.02|1.22|2.04|1.24|1.97|1.17|0
1763049000000|2025-11-13 15:50:00|2.05|1.25|2.08|1.28|2.09|1.29|2.02|1.22|0
1763049300000|2025-11-13 15:55:00|2.07|1.27|2.02|1.22|2.09|1.29|2.02|1.22|0
1763049600000|2025-11-13 16:00:00|2.03|1.23|2.08|1.28|2.09|1.29|2|1.2|0
1763049900000|2025-11-13 16:05:00|2.07|1.27|2.05|1.25|2.13|1.33|2.05|1.25|0
1763050200000|2025-11-13 16:10:00|2.06|1.26|2.1|1.3|2.11|1.31|2.06|1.26|0
1763050500000|2025-11-13 16:15:00|2.05|1.25|2.07|1.27|2.1|1.3|2.05|1.25|0
1763050800000|2025-11-13 16:20:00|2.06|1.26|2.19|1.39|2.19|1.39|2.06|1.26|0
1763051100000|2025-11-13 16:25:00|2.18|1.38|2.15|1.35|2.21|1.41|2.15|1.35|0
1763051400000|2025-11-13 16:30:00|2.16|1.36|2.13|1.33|2.18|1.38|2.11|1.31|0
1763051700000|2025-11-13 16:35:00|2.12|1.32|2.24|1.44|2.24|1.44|2.12|1.32|0
1763052000000|2025-11-13 16:40:00|2.23|1.43|2.22|1.42|2.26|1.46|2.21|1.41|0
1763052300000|2025-11-13 16:45:00|2.21|1.41|2.21|1.41|2.25|1.45|2.2|1.4|0
1763052600000|2025-11-13 16:50:00|2.22|1.42|2.23|1.43|2.24|1.44|2.18|1.38|0
1763052900000|2025-11-13 16:55:00|2.24|1.44|2.23|1.43|2.26|1.46|2.22|1.42|0
1763053200000|2025-11-13 17:00:00|2.24|1.44|2.25|1.45|2.3|1.5|2.22|1.42|0
1763053500000|2025-11-13 17:05:00|2.23|1.43|2.29|1.49|2.3|1.5|2.22|1.42|0
1763053800000|2025-11-13 17:10:00|2.28|1.48|2.28|1.48|2.32|1.52|2.27|1.47|0
1763054100000|2025-11-13 17:15:00|2.27|1.47|2.26|1.46|2.29|1.49|2.24|1.44|0
1763054400000|2025-11-13 17:20:00|2.25|1.45|2.21|1.41|2.25|1.45|2.19|1.39|0
1763054700000|2025-11-13 17:25:00|2.2|1.4|2.18|1.38|2.23|1.43|2.16|1.36|0
1763055000000|2025-11-13 17:30:00|2.17|1.37|2.18|1.38|2.19|1.39|2.16|1.36|0
1763055300000|2025-11-13 17:35:00|2.17|1.37|2.21|1.41|2.24|1.44|2.17|1.37|0
1763055600000|2025-11-13 17:40:00|2.22|1.42|2.23|1.43|2.25|1.45|2.2|1.4|0
1763055900000|2025-11-13 17:45:00|2.24|1.44|2.36|1.56|2.36|1.56|2.24|1.44|0
1763056200000|2025-11-13 17:50:00|2.37|1.57|2.33|1.53|2.39|1.59|2.3|1.5|0
1763056500000|2025-11-13 17:55:00|2.36|1.56|2.45|1.65|2.46|1.66|2.36|1.56|0
1763056800000|2025-11-13 18:00:00|2.43|1.63|2.48|1.68|2.69|1.89|2.41|1.61|0
1763057100000|2025-11-13 18:05:00|2.47|1.67|2.5|1.7|2.51|1.71|2.45|1.65|0
1763057400000|2025-11-13 18:10:00|2.51|1.71|2.47|1.67|2.52|1.72|2.46|1.66|0
1763057700000|2025-11-13 18:15:00|2.48|1.68|2.58|1.78|2.58|1.78|2.47|1.67|0
1763058000000|2025-11-13 18:20:00|2.57|1.77|2.6|1.8|2.61|1.81|2.57|1.77|0
1763058300000|2025-11-13 18:25:00|2.61|1.81|2.84|2.04|2.84|2.04|2.61|1.81|0
1763058600000|2025-11-13 18:30:00|2.83|2.03|2.89|2.09|2.89|2.09|2.82|2.02|0
1763058900000|2025-11-13 18:35:00|2.87|2.07|3.07|2.27|3.08|2.28|2.87|2.07|0
1763059200000|2025-11-13 18:40:00|3.08|2.28|3.03|2.23|3.1|2.3|3.02|2.22|0
1763059500000|2025-11-13 18:45:00|3.02|2.22|3.04|2.24|3.12|2.32|3.01|2.21|0
1763059800000|2025-11-13 18:50:00|3.03|2.23|3.04|2.24|3.06|2.26|3|2.2|0
1763060100000|2025-11-13 18:55:00|3.03|2.23|2.93|2.13|3.03|2.23|2.93|2.13|0
1763060400000|2025-11-13 19:00:00|2.92|2.12|3|2.2|3.02|2.22|2.91|2.11|0
1763060700000|2025-11-13 19:05:00|2.99|2.19|3.03|2.23|3.06|2.26|2.97|2.17|0
1763061000000|2025-11-13 19:10:00|3.02|2.22|3.08|2.28|3.09|2.29|3|2.2|0
1763061300000|2025-11-13 19:15:00|3.07|2.27|3.01|2.21|3.09|2.29|2.98|2.18|0
1763061600000|2025-11-13 19:20:00|3|2.2|2.96|2.16|3.04|2.24|2.96|2.16|0
1763061900000|2025-11-13 19:25:00|2.95|2.15|2.87|2.07|2.95|2.15|2.87|2.07|0
1763062200000|2025-11-13 19:30:00|2.88|2.08|2.91|2.11|2.93|2.13|2.88|2.08|0
1763062500000|2025-11-13 19:35:00|2.88|2.08|2.93|2.13|2.95|2.15|2.87|2.07|0
1763062800000|2025-11-13 19:40:00|2.94|2.14|3.01|2.21|3.02|2.22|2.92|2.12|0
1763063100000|2025-11-13 19:45:00|3|2.2|3.02|2.22|3.05|2.25|2.96|2.16|0
1763063400000|2025-11-13 19:50:00|3.01|2.21|3.09|2.29|3.09|2.29|2.99|2.19|0
1763063700000|2025-11-13 19:55:00|3.1|2.3|3.06|2.26|3.14|2.34|3.05|2.25|0
1763064000000|2025-11-13 20:00:00|3.07|2.27|3.09|2.29|3.09|2.29|3.05|2.25|0
1763064300000|2025-11-13 20:05:00|3.08|2.28|3.03|2.23|3.14|2.34|3.03|2.23|0
1763064600000|2025-11-13 20:10:00|3.04|2.24|3.06|2.26|3.07|2.27|3.02|2.22|0
1763064900000|2025-11-13 20:15:00|3.05|2.25|3.08|2.28|3.12|2.32|3.04|2.24|0
1763065200000|2025-11-13 20:20:00|3.09|2.29|3.08|2.28|3.16|2.36|3.06|2.26|0
1763065500000|2025-11-13 20:25:00|3.09|2.29|3.08|2.28|3.14|2.34|3.07|2.27|0
1763065800000|2025-11-13 20:30:00|3.07|2.27|2.98|2.18|3.07|2.27|2.96|2.16|0
1763066100000|2025-11-13 20:35:00|2.97|2.17|2.84|2.04|2.97|2.17|2.81|2.01|0
1763066400000|2025-11-13 20:40:00|2.83|2.03|2.78|1.98|2.83|2.03|2.77|1.97|0
1763066700000|2025-11-13 20:45:00|2.79|1.99|2.8|2|2.8|2|2.73|1.93|0
1763067000000|2025-11-13 20:50:00|2.88|2.08|2.89|2.09|2.91|2.11|2.72|1.92|0
1763067300000|2025-11-13 20:55:00|2.87|2.07|2.74|1.94|2.92|2.12|2.74|1.94|0
1763067600000|2025-11-13 21:00:00|2.73|1.93|2.61|1.81|2.73|1.93|2.6|1.8|0
1763067900000|2025-11-13 21:05:00|2.6|1.8|2.6|1.8|2.65|1.85|2.6|1.8|0
1763068200000|2025-11-13 21:10:00|2.58|1.78|2.59|1.79|2.61|1.81|2.58|1.78|0
1763068500000|2025-11-13 21:15:00|2.58|1.78|2.58|1.78|2.59|1.79|2.56|1.76|0
1763068800000|2025-11-13 21:20:00|2.59|1.79|2.6|1.8|2.61|1.81|2.59|1.79|0
1763069100000|2025-11-13 21:25:00|2.61|1.81|2.6|1.8|2.61|1.81|2.59|1.79|0
1763069400000|2025-11-13 21:30:00|2.59|1.79|2.68|1.88|2.69|1.89|2.59|1.79|0
1763069700000|2025-11-13 21:35:00|2.67|1.87|2.66|1.86|2.68|1.88|2.66|1.86|0
1763070000000|2025-11-13 21:40:00|2.67|1.87|2.67|1.87|2.68|1.88|2.66|1.86|0
1763070300000|2025-11-13 21:45:00|2.68|1.88|2.66|1.86|2.68|1.88|2.66|1.86|0
1763070600000|2025-11-13 21:50:00|2.67|1.87|2.68|1.88|2.68|1.88|2.66|1.86|0
1763070900000|2025-11-13 21:55:00|3.03|1.53|3.03|1.53|3.03|1.53|3.02|1.52|0
1763071200000|2025-11-13 22:00:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1763071500000|2025-11-13 22:05:00|3.03|1.53|3.03|1.53|3.03|1.53|3.03|1.53|0
1763071800000|2025-11-13 22:10:00|3.02|1.52|3.03|1.53|3.03|1.53|3.02|1.52|0
1763072400000|2025-11-13 22:20:00|3.02|1.52|3.03|1.53|3.03|1.53|3.02|1.52|0
1763072700000|2025-11-13 22:25:00|3.04|1.54|3.04|1.54|3.04|1.54|3.03|1.53|0
1763073000000|2025-11-13 22:30:00|3.03|1.53|3.03|1.53|3.04|1.54|3.03|1.53|0
1763073300000|2025-11-13 22:35:00|3.02|1.52|3.02|1.52|3.02|1.52|3.02|1.52|0
1763073600000|2025-11-13 22:40:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1763074800000|2025-11-13 23:00:00|3|1.5|2.97|1.47|3|1.5|2.96|1.46|0
1763075100000|2025-11-13 23:05:00|2.96|1.46|2.97|1.47|2.98|1.48|2.95|1.45|0
1763075400000|2025-11-13 23:10:00|2.98|1.48|2.99|1.49|2.99|1.49|2.97|1.47|0
1763075700000|2025-11-13 23:15:00|2.98|1.48|2.98|1.48|3|1.5|2.97|1.47|0
1763076000000|2025-11-13 23:20:00|2.97|1.47|2.96|1.46|2.98|1.48|2.96|1.46|0
1763076300000|2025-11-13 23:25:00|2.95|1.45|2.95|1.45|2.96|1.46|2.95|1.45|0
1763076600000|2025-11-13 23:30:00|2.94|1.44|2.95|1.45|2.95|1.45|2.94|1.44|0
1763076900000|2025-11-13 23:35:00|2.96|1.46|2.96|1.46|2.97|1.47|2.95|1.45|0
1763077200000|2025-11-13 23:40:00|2.95|1.45|2.96|1.46|2.97|1.47|2.95|1.45|0
1763077500000|2025-11-13 23:45:00|2.97|1.47|2.97|1.47|2.98|1.48|2.97|1.47|0
1763077800000|2025-11-13 23:50:00|2.96|1.46|2.97|1.47|2.98|1.48|2.96|1.46|0
1763078100000|2025-11-13 23:55:00|2.98|1.48|2.98|1.48|2.99|1.49|2.97|1.47|0
1763078400000|2025-11-14 00:00:00|2.97|1.47|2.97|1.47|2.99|1.49|2.97|1.47|0
1763078700000|2025-11-14 00:05:00|2.98|1.48|2.98|1.48|2.99|1.49|2.97|1.47|0
1763079000000|2025-11-14 00:10:00|2.97|1.47|2.96|1.46|2.98|1.48|2.95|1.45|0
1763079300000|2025-11-14 00:15:00|2.97|1.47|2.95|1.45|2.97|1.47|2.95|1.45|0
1763079600000|2025-11-14 00:20:00|2.94|1.44|2.95|1.45|2.95|1.45|2.94|1.44|0
1763079900000|2025-11-14 00:25:00|2.94|1.44|2.94|1.44|2.95|1.45|2.93|1.43|0
1763080200000|2025-11-14 00:30:00|2.95|1.45|2.94|1.44|2.95|1.45|2.93|1.43|0
1763080500000|2025-11-14 00:35:00|2.93|1.43|2.95|1.45|2.95|1.45|2.93|1.43|0
1763080800000|2025-11-14 00:40:00|2.96|1.46|2.95|1.45|2.96|1.46|2.95|1.45|0
1763081100000|2025-11-14 00:45:00|2.94|1.44|2.97|1.47|2.97|1.47|2.94|1.44|0
1763081400000|2025-11-14 00:50:00|2.96|1.46|2.96|1.46|2.98|1.48|2.96|1.46|0
1763081700000|2025-11-14 00:55:00|2.97|1.47|2.97|1.47|2.97|1.47|2.96|1.46|0
1763082000000|2025-11-14 01:00:00|2.96|1.46|2.96|1.46|2.97|1.47|2.95|1.45|0
1763082300000|2025-11-14 01:05:00|2.95|1.45|2.95|1.45|2.95|1.45|2.93|1.43|0
1763082600000|2025-11-14 01:10:00|2.94|1.44|2.94|1.44|2.95|1.45|2.93|1.43|0
1763082900000|2025-11-14 01:15:00|2.95|1.45|2.61|1.81|2.95|1.89|2.6|1.45|0
1763083200000|2025-11-14 01:20:00|2.63|1.83|2.68|1.88|2.68|1.88|2.6|1.8|0
1763083500000|2025-11-14 01:25:00|2.69|1.89|2.71|1.91|2.74|1.94|2.65|1.85|0
1763083800000|2025-11-14 01:30:00|2.7|1.9|2.65|1.85|2.71|1.91|2.65|1.85|0
1763084100000|2025-11-14 01:35:00|2.64|1.84|2.66|1.86|2.66|1.86|2.63|1.83|0
1763084400000|2025-11-14 01:40:00|2.65|1.85|2.68|1.88|2.69|1.89|2.65|1.85|0
1763084700000|2025-11-14 01:45:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1763085000000|2025-11-14 01:50:00|2.67|1.87|2.68|1.88|2.71|1.91|2.67|1.87|0
1763085300000|2025-11-14 01:55:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1763085600000|2025-11-14 02:00:00|2.67|1.87|2.68|1.88|2.69|1.89|2.67|1.87|0
1763085900000|2025-11-14 02:05:00|2.69|1.89|2.68|1.88|2.69|1.89|2.67|1.87|0
1763086200000|2025-11-14 02:10:00|2.69|1.89|2.68|1.88|2.69|1.89|2.65|1.85|0
1763086500000|2025-11-14 02:15:00|2.65|1.85|2.68|1.88|2.69|1.89|2.65|1.85|0
1763086800000|2025-11-14 02:20:00|2.65|1.85|2.68|1.88|2.69|1.89|2.65|1.85|0
1763087100000|2025-11-14 02:25:00|2.65|1.85|2.68|1.88|2.68|1.88|2.65|1.85|0
1763087400000|2025-11-14 02:30:00|2.65|1.85|2.68|1.88|2.68|1.88|2.65|1.85|0
1763087700000|2025-11-14 02:35:00|2.65|1.85|2.65|1.85|2.68|1.88|2.65|1.85|0
1763088000000|2025-11-14 02:40:00|2.64|1.84|2.63|1.83|2.64|1.84|2.6|1.8|0
1763088300000|2025-11-14 02:45:00|2.62|1.82|2.63|1.83|2.64|1.84|2.62|1.82|0
1763088600000|2025-11-14 02:50:00|2.6|1.8|2.63|1.83|2.63|1.83|2.6|1.8|0
1763088900000|2025-11-14 02:55:00|2.64|1.84|2.63|1.83|2.64|1.84|2.63|1.83|0
1763089200000|2025-11-14 03:00:00|2.66|1.86|2.68|1.88|2.69|1.89|2.65|1.85|0
1763089500000|2025-11-14 03:05:00|2.67|1.87|2.65|1.85|2.69|1.89|2.65|1.85|0
1763089800000|2025-11-14 03:10:00|2.64|1.84|2.66|1.86|2.66|1.86|2.63|1.83|0
1763090100000|2025-11-14 03:15:00|2.65|1.85|2.65|1.85|2.66|1.86|2.65|1.85|0
1763090400000|2025-11-14 03:20:00|2.66|1.86|2.65|1.85|2.68|1.88|2.64|1.84|0
1763090700000|2025-11-14 03:25:00|2.55|1.75|2.6|1.8|2.6|1.8|2.55|1.75|0
1763091000000|2025-11-14 03:30:00|2.58|1.78|2.63|1.83|2.63|1.83|2.58|1.78|0
1763091300000|2025-11-14 03:35:00|2.64|1.84|2.65|1.85|2.66|1.86|2.63|1.83|0
1763091600000|2025-11-14 03:40:00|2.66|1.86|2.66|1.86|2.66|1.86|2.65|1.85|0
1763091900000|2025-11-14 03:45:00|2.65|1.85|2.66|1.86|2.66|1.86|2.65|1.85|0
1763092200000|2025-11-14 03:50:00|2.65|1.85|2.73|1.93|2.73|1.93|2.63|1.83|0
1763092500000|2025-11-14 03:55:00|2.7|1.9|2.7|1.9|2.71|1.91|2.68|1.88|0
1763092800000|2025-11-14 04:00:00|2.68|1.88|2.73|1.93|2.74|1.94|2.67|1.87|0
1763093100000|2025-11-14 04:05:00|2.76|1.96|2.76|1.96|2.79|1.99|2.72|1.92|0
1763093400000|2025-11-14 04:10:00|2.75|1.95|2.76|1.96|2.77|1.97|2.72|1.92|0
1763093700000|2025-11-14 04:15:00|2.75|1.95|2.78|1.98|2.79|1.99|2.75|1.95|0
1763094000000|2025-11-14 04:20:00|2.77|1.97|2.81|2.01|2.82|2.02|2.77|1.97|0
1763094300000|2025-11-14 04:25:00|2.8|2|2.83|2.03|2.83|2.03|2.78|1.98|0
1763094600000|2025-11-14 04:30:00|2.84|2.04|2.83|2.03|2.84|2.04|2.82|2.02|0
1763094900000|2025-11-14 04:35:00|2.82|2.02|2.81|2.01|2.82|2.02|2.78|1.98|0
1763095200000|2025-11-14 04:40:00|2.8|2|2.81|2.01|2.83|2.03|2.79|1.99|0
1763095500000|2025-11-14 04:45:00|2.8|2|2.83|2.03|2.84|2.04|2.78|1.98|0
1763095800000|2025-11-14 04:50:00|2.84|2.04|2.84|2.04|2.84|2.04|2.8|2|0
1763096100000|2025-11-14 04:55:00|2.83|2.03|2.84|2.04|2.86|2.06|2.8|2|0
1763096400000|2025-11-14 05:00:00|2.83|2.03|2.83|2.03|2.85|2.05|2.82|2.02|0
1763096700000|2025-11-14 05:05:00|2.85|2.05|2.88|2.08|2.91|2.11|2.82|2.02|0
1763097000000|2025-11-14 05:10:00|2.9|2.1|2.95|2.15|2.95|2.15|2.9|2.1|0
1763097300000|2025-11-14 05:15:00|2.96|2.16|2.93|2.13|3|2.2|2.91|2.11|0
1763097600000|2025-11-14 05:20:00|2.92|2.12|2.78|1.98|2.92|2.12|2.78|1.98|0
1763097900000|2025-11-14 05:25:00|2.77|1.97|2.8|2|2.82|2.02|2.75|1.95|0
1763098200000|2025-11-14 05:30:00|2.81|2.01|2.8|2|2.82|2.02|2.78|1.98|0
1763098500000|2025-11-14 05:35:00|2.78|1.98|2.75|1.95|2.81|2.01|2.75|1.95|0
1763098800000|2025-11-14 05:40:00|2.78|1.98|2.75|1.95|2.79|1.99|2.75|1.95|0
1763099100000|2025-11-14 05:45:00|2.74|1.94|2.77|1.97|2.79|1.99|2.73|1.93|0
1763099400000|2025-11-14 05:50:00|2.76|1.96|2.72|1.92|2.79|1.99|2.72|1.92|0
1763099700000|2025-11-14 05:55:00|2.73|1.93|2.73|1.93|2.73|1.93|2.72|1.92|0
1763100000000|2025-11-14 06:00:00|2.74|1.94|2.77|1.97|2.79|1.99|2.72|1.92|0
1763100300000|2025-11-14 06:05:00|2.75|1.95|2.76|1.96|2.76|1.96|2.73|1.93|0
1763100600000|2025-11-14 06:10:00|2.77|1.97|2.78|1.98|2.78|1.98|2.73|1.93|0
1763100900000|2025-11-14 06:15:00|2.79|1.99|2.78|1.98|2.79|1.99|2.75|1.95|0
1763101200000|2025-11-14 06:20:00|2.77|1.97|2.8|2|2.81|2.01|2.77|1.97|0
1763101500000|2025-11-14 06:25:00|2.81|2.01|2.83|2.03|2.85|2.05|2.8|2|0
1763101800000|2025-11-14 06:30:00|2.82|2.02|2.83|2.03|2.84|2.04|2.82|2.02|0
1763102100000|2025-11-14 06:35:00|2.84|2.04|2.8|2|2.84|2.04|2.79|1.99|0
1763102400000|2025-11-14 06:40:00|2.79|1.99|2.83|2.03|2.94|2.14|2.79|1.99|0
1763102700000|2025-11-14 06:45:00|2.84|2.04|2.87|2.07|2.88|2.08|2.82|2.02|0
1763103000000|2025-11-14 06:50:00|2.86|2.06|2.83|2.03|2.89|2.09|2.83|2.03|0
1763103300000|2025-11-14 06:55:00|2.82|2.02|2.8|2|2.83|2.03|2.8|2|0
1763103600000|2025-11-14 07:00:00|2.81|2.01|2.89|2.09|2.89|2.09|2.8|2|0
1763103900000|2025-11-14 07:05:00|2.88|2.08|2.92|2.12|2.94|2.14|2.87|2.07|0
1763104200000|2025-11-14 07:10:00|2.93|2.13|2.92|2.12|2.97|2.17|2.87|2.07|0
1763104500000|2025-11-14 07:15:00|2.91|2.11|2.96|2.16|2.98|2.18|2.91|2.11|0
1763104800000|2025-11-14 07:20:00|2.95|2.15|2.95|2.15|2.96|2.16|2.93|2.13|0
1763105100000|2025-11-14 07:25:00|2.94|2.14|2.94|2.14|2.97|2.17|2.94|2.14|0
1763105400000|2025-11-14 07:30:00|2.95|2.15|2.94|2.14|2.96|2.16|2.94|2.14|0
1763105700000|2025-11-14 07:35:00|2.95|2.15|2.92|2.12|2.97|2.17|2.92|2.12|0
1763106000000|2025-11-14 07:40:00|2.93|2.13|2.93|2.13|2.94|2.14|2.91|2.11|0
1763106300000|2025-11-14 07:45:00|2.92|2.12|2.92|2.12|2.94|2.14|2.91|2.11|0
1763106600000|2025-11-14 07:50:00|2.91|2.11|2.91|2.11|2.92|2.12|2.88|2.08|0
1763106900000|2025-11-14 07:55:00|2.9|2.1|2.89|2.09|2.91|2.11|2.88|2.08|0
1763107200000|2025-11-14 08:00:00|2.9|2.1|2.9|2.1|2.91|2.11|2.87|2.07|0
1763107500000|2025-11-14 08:05:00|2.91|2.11|2.94|2.14|2.94|2.14|2.89|2.09|0
1763107800000|2025-11-14 08:10:00|2.93|2.13|2.96|2.16|2.97|2.17|2.93|2.13|0
1763108100000|2025-11-14 08:15:00|2.97|2.17|2.98|2.18|3|2.2|2.95|2.15|0
1763108400000|2025-11-14 08:20:00|2.97|2.17|2.98|2.18|3|2.2|2.97|2.17|0
1763108700000|2025-11-14 08:25:00|2.99|2.19|2.98|2.18|3.01|2.21|2.97|2.17|0
1763109000000|2025-11-14 08:30:00|2.97|2.17|2.98|2.18|3|2.2|2.96|2.16|0
1763109300000|2025-11-14 08:35:00|2.97|2.17|2.97|2.17|2.98|2.18|2.94|2.14|0
1763109600000|2025-11-14 08:40:00|2.96|2.16|2.98|2.18|3.02|2.22|2.96|2.16|0
1763109900000|2025-11-14 08:45:00|2.97|2.17|2.98|2.18|3|2.2|2.96|2.16|0
1763110200000|2025-11-14 08:50:00|2.97|2.17|2.92|2.12|2.99|2.19|2.92|2.12|0
1763110500000|2025-11-14 08:55:00|2.93|2.13|2.88|2.08|2.93|2.13|2.87|2.07|0
1763110800000|2025-11-14 09:00:00|2.87|2.07|2.8|2|2.88|2.08|2.77|1.97|0
1763111100000|2025-11-14 09:05:00|2.79|1.99|2.83|2.03|2.83|2.03|2.79|1.99|0
1763111400000|2025-11-14 09:10:00|2.84|2.04|2.82|2.02|2.84|2.04|2.82|2.02|0
1763111700000|2025-11-14 09:15:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1763112000000|2025-11-14 09:20:00|2.84|2.04|2.82|2.02|2.84|2.04|2.82|2.02|0
1763112300000|2025-11-14 09:25:00|2.83|2.03|2.83|2.03|2.84|2.04|2.82|2.02|0
1763112600000|2025-11-14 09:30:00|2.84|2.04|2.9|2.1|2.9|2.1|2.82|2.02|0
1763112900000|2025-11-14 09:35:00|2.91|2.11|2.91|2.11|2.92|2.12|2.89|2.09|0
1763113200000|2025-11-14 09:40:00|2.9|2.1|2.9|2.1|2.92|2.12|2.9|2.1|0
1763113500000|2025-11-14 09:45:00|2.91|2.11|2.92|2.12|2.94|2.14|2.9|2.1|0
1763113800000|2025-11-14 09:50:00|2.93|2.13|2.93|2.13|2.94|2.14|2.91|2.11|0
1763114100000|2025-11-14 09:55:00|2.94|2.14|2.94|2.14|2.94|2.14|2.92|2.12|0
1763114400000|2025-11-14 10:00:00|2.93|2.13|2.93|2.13|2.94|2.14|2.91|2.11|0
1763114700000|2025-11-14 10:05:00|2.92|2.12|2.87|2.07|2.93|2.13|2.87|2.07|0
1763115000000|2025-11-14 10:10:00|2.88|2.08|2.88|2.08|2.89|2.09|2.87|2.07|0
1763115300000|2025-11-14 10:15:00|2.89|2.09|2.88|2.08|2.89|2.09|2.88|2.08|0
1763115600000|2025-11-14 10:20:00|2.87|2.07|2.89|2.09|2.9|2.1|2.87|2.07|0
1763115900000|2025-11-14 10:25:00|2.88|2.08|2.88|2.08|2.88|2.08|2.87|2.07|0
1763116200000|2025-11-14 10:30:00|2.87|2.07|2.88|2.08|2.88|2.08|2.87|2.07|0
1763116500000|2025-11-14 10:35:00|2.89|2.09|2.86|2.06|2.89|2.09|2.85|2.05|0
1763116800000|2025-11-14 10:40:00|2.85|2.05|2.85|2.05|2.87|2.07|2.84|2.04|0
1763117100000|2025-11-14 10:45:00|2.86|2.06|2.85|2.05|2.87|2.07|2.84|2.04|0
1763117400000|2025-11-14 10:50:00|2.84|2.04|2.85|2.05|2.87|2.07|2.84|2.04|0
1763117700000|2025-11-14 10:55:00|2.86|2.06|2.86|2.06|2.87|2.07|2.85|2.05|0
1763118000000|2025-11-14 11:00:00|2.87|2.07|2.88|2.08|2.88|2.08|2.85|2.05|0
1763118300000|2025-11-14 11:05:00|2.89|2.09|2.97|2.17|2.99|2.19|2.89|2.09|0
1763118600000|2025-11-14 11:10:00|2.98|2.18|3.03|2.23|3.04|2.24|2.97|2.17|0
1763118900000|2025-11-14 11:15:00|3.04|2.24|3.1|2.3|3.11|2.31|3.02|2.22|0
1763119200000|2025-11-14 11:20:00|3.11|2.31|3.1|2.3|3.12|2.32|3.08|2.28|0
1763119500000|2025-11-14 11:25:00|3.09|2.29|3.1|2.3|3.12|2.32|3.09|2.29|0
1763119800000|2025-11-14 11:30:00|3.09|2.29|3.09|2.29|3.13|2.33|3.07|2.27|0
1763120100000|2025-11-14 11:35:00|3.08|2.28|3.11|2.31|3.12|2.32|3.07|2.27|0
1763120400000|2025-11-14 11:40:00|3.1|2.3|3.11|2.31|3.12|2.32|3.09|2.29|0
1763120700000|2025-11-14 11:45:00|3.1|2.3|3.12|2.32|3.15|2.35|3.09|2.29|0
1763121000000|2025-11-14 11:50:00|3.13|2.33|3.15|2.35|3.17|2.37|3.12|2.32|0
1763121300000|2025-11-14 11:55:00|3.16|2.36|3.09|2.29|3.16|2.36|3.09|2.29|0
1763121600000|2025-11-14 12:00:00|3.1|2.3|3.13|2.33|3.14|2.34|3.09|2.29|0
1763121900000|2025-11-14 12:05:00|3.15|2.35|3.23|2.43|3.25|2.45|3.14|2.34|0
1763122200000|2025-11-14 12:10:00|3.22|2.42|3.23|2.43|3.25|2.45|3.21|2.41|0
1763122500000|2025-11-14 12:15:00|3.22|2.42|3.24|2.44|3.26|2.46|3.22|2.42|0
1763122800000|2025-11-14 12:20:00|3.23|2.43|3.28|2.48|3.29|2.49|3.23|2.43|0
1763123100000|2025-11-14 12:25:00|3.27|2.47|3.18|2.38|3.29|2.49|3.17|2.37|0
1763123400000|2025-11-14 12:30:00|3.17|2.37|3.23|2.43|3.24|2.44|3.17|2.37|0
1763123700000|2025-11-14 12:35:00|3.24|2.44|3.31|2.51|3.31|2.51|3.22|2.42|0
1763124000000|2025-11-14 12:40:00|3.32|2.52|3.37|2.57|3.41|2.61|3.31|2.51|0
1763124300000|2025-11-14 12:45:00|3.38|2.58|3.35|2.55|3.41|2.61|3.35|2.55|0
1763124600000|2025-11-14 12:50:00|3.3|2.5|3.31|2.51|3.32|2.52|3.29|2.49|0
1763124900000|2025-11-14 12:55:00|3.3|2.5|3.35|2.55|3.37|2.57|3.3|2.5|0
1763125200000|2025-11-14 13:00:00|3.36|2.56|3.3|2.5|3.36|2.56|3.29|2.49|0
1763125500000|2025-11-14 13:05:00|3.28|2.48|3.31|2.51|3.36|2.56|3.28|2.48|0
1763125800000|2025-11-14 13:10:00|3.3|2.5|3.29|2.49|3.39|2.59|3.29|2.49|0
1763126100000|2025-11-14 13:15:00|3.31|2.51|3.38|2.58|3.38|2.58|3.28|2.48|0
1763126400000|2025-11-14 13:20:00|3.39|2.59|3.45|2.65|3.48|2.68|3.37|2.57|0
1763126700000|2025-11-14 13:25:00|3.44|2.64|3.35|2.55|3.45|2.65|3.35|2.55|0
1763127000000|2025-11-14 13:30:00|3.36|2.56|3.45|2.65|3.46|2.66|3.35|2.55|0
1763127300000|2025-11-14 13:35:00|3.44|2.64|3.46|2.66|3.47|2.67|3.44|2.64|0
1763127600000|2025-11-14 13:40:00|3.47|2.67|3.5|2.7|3.51|2.71|3.44|2.64|0
1763127900000|2025-11-14 13:45:00|3.49|2.69|3.39|2.59|3.52|2.72|3.39|2.59|0
1763128200000|2025-11-14 13:50:00|3.41|2.61|3.31|2.51|3.42|2.62|3.3|2.5|0
1763128500000|2025-11-14 13:55:00|3.3|2.5|3.3|2.5|3.34|2.54|3.3|2.5|0
1763128800000|2025-11-14 14:00:00|3.31|2.51|3.3|2.5|3.34|2.54|3.29|2.49|0
1763129100000|2025-11-14 14:05:00|3.28|2.48|3.23|2.43|3.28|2.48|3.22|2.42|0
1763129400000|2025-11-14 14:10:00|3.24|2.44|3.24|2.44|3.25|2.45|3.22|2.42|0
1763129700000|2025-11-14 14:15:00|3.23|2.43|3.21|2.41|3.25|2.45|3.19|2.39|0
1763130000000|2025-11-14 14:20:00|3.22|2.42|3.59|2.09|3.59|2.44|3.2|2.08|0
1763130300000|2025-11-14 14:25:00|3.6|2.1|3.62|2.12|3.64|2.14|3.59|2.09|0
1763130600000|2025-11-14 14:30:00|3.25|2.45|3.59|2.79|3.59|2.79|3.24|2.44|0
1763130900000|2025-11-14 14:35:00|3.58|2.78|3.21|2.41|3.59|2.79|3.19|2.39|0
1763131200000|2025-11-14 14:40:00|3.23|2.43|3.18|2.38|3.28|2.48|3.16|2.36|0
1763131500000|2025-11-14 14:45:00|3.19|2.39|3.12|2.32|3.21|2.41|3.09|2.29|0
1763131800000|2025-11-14 14:50:00|3.14|2.34|3.09|2.29|3.18|2.38|3.04|2.24|0
1763132100000|2025-11-14 14:55:00|3.13|2.33|3.1|2.3|3.13|2.33|3.03|2.23|0
1763132400000|2025-11-14 15:00:00|3.11|2.31|3.2|2.4|3.21|2.41|3.04|2.24|0
1763132700000|2025-11-14 15:05:00|3.21|2.41|3.15|2.35|3.24|2.44|3.07|2.27|0
1763133000000|2025-11-14 15:10:00|3.16|2.36|3.22|2.42|3.27|2.47|3.09|2.29|0
1763133300000|2025-11-14 15:15:00|3.23|2.43|3.1|2.3|3.23|2.43|2.99|2.19|0
1763133600000|2025-11-14 15:20:00|3.11|2.31|3.08|2.28|3.11|2.31|3|2.2|0
1763133900000|2025-11-14 15:25:00|3.09|2.29|2.93|2.13|3.12|2.32|2.92|2.12|0
1763134200000|2025-11-14 15:30:00|2.94|2.14|2.88|2.08|2.95|2.15|2.86|2.06|0
1763134500000|2025-11-14 15:35:00|2.89|2.09|2.83|2.03|2.89|2.09|2.78|1.98|0
1763134800000|2025-11-14 15:40:00|2.82|2.02|2.75|1.95|2.82|2.02|2.75|1.95|0
1763135100000|2025-11-14 15:45:00|2.76|1.96|2.61|1.81|2.76|1.96|2.57|1.77|0
1763135400000|2025-11-14 15:50:00|2.6|1.8|2.57|1.77|2.61|1.81|2.57|1.77|0